Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.92,16,15.2,15.76,2525,0
2005-02-28,15.96,15.96,15.6,15.8,1545,0
2005-03-01,15.76,15.88,15.53,15.84,6250,0
2005-03-02,15.81,15.81,15.16,15.76,1312,0
2005-03-03,15.8,15.8,15.51,15.52,480,0
2005-03-04,15.4,15.48,13.12,13.28,65607,0
2005-03-07,13.24,13.84,11.84,12.36,59295,0
2005-03-08,12.56,14,12.32,13.88,8237,0
2005-03-09,14.08,14.08,12.4,13.04,11662,0
2005-03-10,12.8,13.16,12,12.28,11097,0
2005-03-11,12.4,12.92,12.16,12.8,12466,0
2005-03-14,12.76,12.76,12.56,12.56,9812,0
2005-03-15,12.72,12.72,12,12,11637,0
2005-03-16,12.2,12.2,11.6,12,8627,0
2005-03-17,12.24,12.4,11.6,12.2,4635,0
2005-03-18,12.4,12.6,12.28,12.4,2282,0
2005-03-21,12.4,12.4,12,12.24,14799,0
2005-03-22,12.2,12.72,12.2,12.72,5251,0
2005-03-23,12.72,12.72,11.88,12.48,3857,0
2005-03-24,12.56,12.56,12,12.28,2300,0
2005-03-28,12.28,12.68,11.96,12.04,7787,0
2005-03-29,12.16,12.16,11.84,12,975,0
2005-03-30,12.04,12.36,11.8,12.36,31700,0
2005-03-31,12.2,12.28,11.76,12.2,6987,0
2005-04-01,12.92,12.92,11.68,11.76,1325,0
2005-04-04,11.16,12,11.16,11.84,13300,0
2005-04-05,11.92,11.93,11.24,11.56,4119,0
2005-04-06,11.48,11.76,11.32,11.68,1637,0
2005-04-07,11.56,11.76,11.4,11.76,3350,0
2005-04-08,11.68,11.76,11.24,11.68,3387,0
2005-04-11,11.92,11.92,11.8,11.8,837,0
2005-04-12,11.28,12,11.28,12,10010,0
2005-04-13,11.88,12.16,11.6,12.16,4057,0
2005-04-14,11.84,12.04,11.72,12,38340,0
2005-04-15,12.08,12.36,11.36,12.36,49549,0
2005-04-18,12.36,12.4,11.76,12,22045,0
2005-04-19,12,12.4,11.8,12.08,4637,0
2005-04-20,12.16,12.16,11.88,12,14450,0
2005-04-21,12.16,12.16,11.4,12,2238,0
2005-04-22,11.96,11.96,11.4,11.84,4537,0
2005-04-25,11.84,12,11.72,12,4100,0
2005-04-26,11.92,12.36,11.92,12.2,2407,0
2005-04-27,12,12.08,11.9,12.08,3255,0
2005-04-28,12.24,12.24,11.84,12.16,437,0
2005-04-29,12,12,11.68,11.96,52361,0
2005-05-02,11.88,12.08,11.88,12.08,2818,0
2005-05-03,11.88,12.16,11.88,12.08,1782,0
2005-05-04,12.32,12.56,12,12.56,6094,0
2005-05-05,12.56,12.56,12.16,12.24,3250,0
2005-05-06,12.32,13.6,12.24,13.6,10500,0
2005-05-09,13,13,12.52,12.8,13346,0
2005-05-10,12.8,12.92,12.68,12.88,10100,0
2005-05-11,12.72,12.92,12.4,12.84,8287,0
2005-05-12,13.04,13.32,12.92,13.23,2600,0
2005-05-13,13.32,13.48,12.8,13.28,2425,0
2005-05-16,13.32,13.32,13.03,13.32,948,0
2005-05-17,13.28,13.52,13.2,13.52,3425,0
2005-05-18,13.48,14.36,13.48,14.24,11950,0
2005-05-19,14.4,14.48,14.12,14.4,26416,0
2005-05-20,14.6,14.72,14.3,14.52,20755,0
2005-05-23,14.52,14.6,14.2,14.56,28860,0
2005-05-24,14.76,14.8,13.6,14.8,14254,0
2005-05-25,14.6,14.8,14.4,14.6,2525,0
2005-05-26,14.76,15.12,14.68,15,15000,0
2005-05-27,14.6,15.12,14.6,15,3110,0
2005-05-31,15,15.32,14.6,15,3425,0
2005-06-01,14.6,15.2,14.6,15.04,4475,0
2005-06-02,14.68,15.08,14.68,14.92,2900,0
2005-06-03,15.08,15.12,14.6,14.6,14635,0
2005-06-06,14.92,15,14.6,14.6,2300,0
2005-06-07,15,15,14.56,14.72,3219,0
2005-06-08,14.6,15.72,14.6,15.72,18175,0
2005-06-09,15.6,15.72,14.88,14.88,5154,0
2005-06-10,14.76,15.08,14.6,14.92,1835,0
2005-06-13,15.08,15.08,14.48,14.72,2750,0
2005-06-14,15,15.4,14.52,15.4,7056,0
2005-06-15,15.28,15.28,14.88,15,1450,0
2005-06-16,15.64,15.64,14.88,15.28,1619,0
2005-06-17,15.28,15.36,14.36,15.36,12307,0
2005-06-20,15.4,15.4,14.84,15.04,4677,0
2005-06-21,15.28,15.28,14.2,14.84,8863,0
2005-06-22,14.8,15.28,14.6,14.72,8052,0
2005-06-23,14.68,15.2,14.68,15.16,9093,0
2005-06-24,15.2,15.4,14.76,14.96,10500,0
2005-06-27,14.96,15.72,14.64,15.56,12169,0
2005-06-28,15.4,15.44,14.84,15.2,2806,0
2005-06-29,15.2,15.4,14.68,15.28,6862,0
2005-06-30,15.2,15.4,14.64,15.32,4382,0
2005-07-01,14.72,15.28,14.72,14.8,8771,0
2005-07-05,14.64,15.04,14.64,14.8,4473,0
2005-07-06,14.8,15.2,14.72,14.8,9700,0
2005-07-07,14.72,15.2,14.72,15.16,5142,0
2005-07-08,14.96,15.12,14.68,14.96,7787,0
2005-07-11,14.64,15.6,14.64,15.6,5451,0
2005-07-12,15.4,15.44,14.76,15.16,7074,0
2005-07-13,15.12,15.44,15,15.36,6858,0
2005-07-14,15.8,18,15.8,17.88,44638,0
2005-07-15,18,18.8,17.32,17.6,19785,0
2005-07-18,17.6,17.6,16.08,16.48,9699,0
2005-07-19,16.48,17.2,16.4,16.8,14762,0
2005-07-20,17.72,17.72,16.72,16.8,7186,0
2005-07-21,16.6,16.88,16.6,16.72,16325,0
2005-07-22,16.72,18.04,16.72,17.6,15202,0
2005-07-25,18,18.52,17.8,18,13069,0
2005-07-26,18.52,18.6,18,18.32,19245,0
2005-07-27,18.68,19.76,18.44,19,16872,0
2005-07-28,19.4,19.68,19.08,19.4,7587,0
2005-07-29,19.6,19.6,19.08,19.12,7354,0
2005-08-01,19.72,19.8,19.2,19.24,10368,0
2005-08-02,19.6,19.69,19.2,19.2,4454,0
2005-08-03,19.2,20.24,19.2,20.2,13904,0
2005-08-04,20.2,21,20.2,20.96,13580,0
2005-08-05,20.76,22.16,20.6,22,17788,0
2005-08-08,22.32,22.92,21.72,22.4,12587,0
2005-08-09,23.52,23.52,20.6,20.92,17012,0
2005-08-10,20.52,21.2,19.87,20.12,15846,0
2005-08-11,20,20.4,19.04,19.12,23165,0
2005-08-12,19.2,19.48,17.48,17.6,69975,0
2005-08-15,17.44,17.92,16.4,16.6,33587,0
2005-08-16,16.6,17.64,16.6,17.44,108246,0
2005-08-17,17.48,17.52,16,16.64,34561,0
2005-08-18,17.24,17.24,15.84,16.28,25825,0
2005-08-19,16.2,16.56,15.68,15.72,16964,0
2005-08-22,15.72,16.4,15.68,15.72,17578,0
2005-08-23,15.96,17.06,15.76,16.52,11674,0
2005-08-24,16.6,17.56,16.6,17.2,12817,0
2005-08-25,17,18.8,17,18.8,20027,0
2005-08-26,18.72,19.2,18,19.2,5918,0
2005-08-29,19,20,18.8,19,4422,0
2005-08-30,18.92,19.96,18.91,19.52,8325,0
2005-08-31,19.04,20,18,20,7229,0
2005-09-01,20,20.32,19.8,19.96,14629,0
2005-09-02,19.8,20.12,19.8,20.04,33597,0
2005-09-06,20,20.56,19.41,20,4197,0
2005-09-07,19.68,20.16,19.68,20,4532,0
2005-09-08,19.6,20.4,19.6,20.2,7595,0
2005-09-09,20,20.6,20,20.4,7275,0
2005-09-12,20.4,20.92,20.08,20.68,9551,0
2005-09-13,20.87,20.87,19.88,19.88,10400,0
2005-09-14,19.96,20.2,19.48,20,8643,0
2005-09-15,20.8,20.8,19.76,20.2,7275,0
2005-09-16,20.04,21.12,20,20.52,9511,0
2005-09-19,20.4,20.6,19.6,20.24,9250,0
2005-09-20,20.2,21.6,20,21.44,35007,0
2005-09-21,21.6,22.28,21,22.24,11165,0
2005-09-22,22.28,23.4,22.24,23.12,14965,0
2005-09-23,23.32,23.36,22.47,23,12500,0
2005-09-26,23.08,23.2,21.8,22.4,4340,0
2005-09-27,22.2,22.4,21.08,22.04,8581,0
2005-09-28,22.72,22.76,21.92,22,1692,0
2005-09-29,21.56,23.24,21.56,23.04,19987,0
2005-09-30,22.4,23.14,22.4,23,9513,0
2005-10-03,23,23.56,23,23.56,24778,0
2005-10-04,23.6,23.84,22.84,22.96,12431,0
2005-10-05,23,23.2,23,23.04,12270,0
2005-10-06,22.92,23,21.2,21.88,8442,0
2005-10-07,21.6,22.64,21.08,22.28,11925,0
2005-10-10,22.64,23,21.48,23,5321,0
2005-10-11,23,23,21.44,21.76,20721,0
2005-10-12,21.04,21.72,19.04,20.28,144402,0
2005-10-13,20.08,20.36,18.72,19.64,7187,0
2005-10-14,20.4,20.4,18.28,19.52,6352,0
2005-10-17,19.12,19.64,18.64,18.96,1800,0
2005-10-18,18.32,20.4,17.72,18.88,7981,0
2005-10-19,18.96,19,18.18,19,1138,0
2005-10-20,18.8,19,17.8,18.4,4868,0
2005-10-21,18.28,18.96,18,18.6,7849,0
2005-10-24,18.36,19,18.36,18.64,2908,0
2005-10-25,18.8,19,18.72,19,4560,0
2005-10-26,18.96,19,18.7,18.7,811,0
2005-10-27,18.28,19,18.12,18.12,475,0
2005-10-28,18.2,19,18,18.96,3875,0
2005-10-31,18.16,20,18.16,19.36,19755,0
2005-11-01,19.8,19.8,19,19,2100,0
2005-11-02,19.24,19.24,18.88,19,1112,0
2005-11-03,18.4,19,18.2,19,8815,0
2005-11-04,19,19.36,18.72,19.04,2382,0
2005-11-07,19,20,18.44,19.64,11750,0
2005-11-08,19.36,19.4,19,19.28,3212,0
2005-11-09,19.28,19.52,19.16,19.2,3450,0
2005-11-10,18.8,19.6,18.8,19.48,2270,0
2005-11-11,19.48,19.68,19.08,19.22,6066,0
2005-11-14,19.16,19.2,19,19,5353,0
2005-11-15,19,19.64,18.2,19.64,5953,0
2005-11-16,19,19.2,18.88,19.16,3763,0
2005-11-17,19,19,18.6,18.96,2404,0
2005-11-18,19,19.24,18.76,19.2,3537,0
2005-11-21,18.88,19.8,18.88,19.8,9462,0
2005-11-22,19.4,20,19.32,19.96,12900,0
2005-11-23,20,20.32,19.96,20.24,6050,0
2005-11-25,20,20.04,19.84,19.84,225,0
2005-11-28,20,20,19.64,19.72,2016,0
2005-11-29,19.48,19.72,19.4,19.72,2230,0
2005-11-30,19.76,19.76,19.4,19.4,1475,0
2005-12-01,19.32,19.48,19.2,19.28,1550,0
2005-12-02,19.2,19.2,18.24,18.76,8768,0
2005-12-05,18.44,19,18.44,18.92,17075,0
2005-12-06,18.72,19,18.44,18.64,3901,0
2005-12-07,18.88,18.88,18.68,18.68,200,0
2005-12-08,18.64,19.04,18.43,19,5403,0
2005-12-09,18.8,19,18.72,18.92,3250,0
2005-12-12,18.56,19,18.56,19,1225,0
2005-12-13,18.52,18.6,18.12,18.4,3520,0
2005-12-14,18,18.56,18,18.56,4570,0
2005-12-15,18.6,18.8,18.54,18.76,1387,0
2005-12-16,19,19.4,18.28,19.4,9477,0
2005-12-19,18.96,19.04,18.84,18.88,6360,0
2005-12-20,18.56,19.32,18.56,19.32,7250,0
2005-12-21,19,20.6,19,20.12,10992,0
2005-12-22,20.44,20.44,19.8,20.2,8704,0
2005-12-23,20,20.64,20,20.6,4210,0
2005-12-27,20.72,20.72,20.04,20.04,5197,0
2005-12-28,20.44,20.44,19.84,20.28,8666,0
2005-12-29,20.36,20.36,19.6,20.2,3972,0
2005-12-30,20.2,20.52,19.8,20.44,3250,0
2006-01-03,20.52,20.52,19,20.4,2812,0
2006-01-04,20.32,20.48,19.7,20.08,11080,0
2006-01-05,20.4,20.4,19.32,19.88,3513,0
2006-01-06,20.16,20.2,18,19.84,20031,0
2006-01-09,20.4,20.88,20.04,20.88,27391,0
2006-01-10,20.24,20.64,20.24,20.24,7899,0
2006-01-11,20.8,20.8,20,20.16,6737,0
2006-01-12,20.2,20.44,19.84,20.16,7343,0
2006-01-13,20.08,20.08,20.04,20.04,712,0
2006-01-17,19.8,20.04,19.8,20.04,10557,0
2006-01-18,19.8,20.08,19.6,20.08,4609,0
2006-01-19,20,20.16,19.8,20.12,2233,0
2006-01-20,20,20.88,20,20.88,7594,0
2006-01-23,20.8,20.84,20.64,20.64,2375,0
2006-01-24,20.6,21.44,20.6,20.6,36950,0
2006-01-25,20.2,21.44,20.2,21.36,11594,0
2006-01-26,21.12,21.48,20.92,21.36,21139,0
2006-01-27,21.56,22.4,21,21.8,89771,0
2006-01-30,21.64,22.2,21.44,22,6850,0
2006-01-31,22.08,22.76,22.04,22.6,5390,0
2006-02-01,22.76,24.08,22.64,23.8,50652,0
2006-02-02,23.76,25.16,23.76,24.56,31396,0
2006-02-03,25.16,25.84,24.44,25.2,28617,0
2006-02-06,25.88,28.64,25.52,27.64,31278,0
2006-02-07,27.48,28.32,27.48,28.24,17805,0
2006-02-08,28.72,30.12,27.8,30.12,25054,0
2006-02-09,30.52,31.08,27.28,28.96,26609,0
2006-02-10,29.48,29.48,26.84,28.04,27923,0
2006-02-13,27.6,28.76,27.6,28.4,9755,0
2006-02-14,28.16,29.08,28,28.52,8323,0
2006-02-15,28.2,29.2,28.08,29,6792,0
2006-02-16,29.28,31.56,29.2,31.36,15287,0
2006-02-17,31.8,32,31,31.8,13957,0
2006-02-21,32,34.84,32,33.8,24358,0
2006-02-22,34.48,39.88,33.88,37,45500,0
2006-02-23,37.16,37.16,35.84,36.12,25091,0
2006-02-24,38.36,38.36,33.76,34.48,97024,0
2006-02-27,35.96,36.76,35,36.28,47472,0
2006-02-28,36.8,37.36,36.48,36.8,32525,0
2006-03-01,37,37.72,37,37.56,39230,0
2006-03-02,38,40.4,37.8,40,66966,0
2006-03-03,40,40.6,39.79,40.16,43574,0
2006-03-06,40.64,40.84,40,40.2,36528,0
2006-03-07,40,40.16,35.64,37.32,48768,0
2006-03-08,37.04,37.04,35.08,35.54,31194,0
2006-03-09,35.2,36.92,35.2,35.96,14094,0
2006-03-10,35.84,36.12,31.2,32.64,59543,0
2006-03-13,32.68,32.76,31.16,31.2,32756,0
2006-03-14,31.16,34,31.16,33.36,21336,0
2006-03-15,34.08,36.32,34,36.16,25992,0
2006-03-16,36.8,37.28,36,36.08,20473,0
2006-03-17,36.4,36.76,34.4,36.24,15990,0
2006-03-20,37,41.4,37,38.72,35443,0
2006-03-21,38.6,38.6,37.76,38,9167,0
2006-03-22,37.84,38.44,37.4,38.44,8876,0
2006-03-23,38.56,39.08,36.2,36.6,21350,0
2006-03-24,37,38.8,36.68,38.76,18071,0
2006-03-27,39,39.4,36.17,37.4,15541,0
2006-03-28,37.48,37.6,35.2,36.32,14520,0
2006-03-29,36.48,36.76,35.4,36.68,9379,0
2006-03-30,36.64,36.8,36.03,36.72,5361,0
2006-03-31,37,37.88,36.36,37.64,10572,0
2006-04-03,37.36,37.44,36,36.24,10279,0
2006-04-04,36.2,37,35.2,36.08,7827,0
2006-04-05,36.2,36.96,36,36.32,5877,0
2006-04-06,36.68,36.96,36.24,36.24,5775,0
2006-04-07,36.28,36.28,35.4,36.04,8341,0
2006-04-10,36.36,36.4,35.8,36.2,9191,0
2006-04-11,36.2,36.68,36.08,36.27,16675,0
2006-04-12,36.28,37.28,36.2,37.28,14852,0
2006-04-13,37.48,38.52,36.72,37,20630,0
2006-04-17,37.84,37.84,36.24,36.4,8532,0
2006-04-18,36.4,36.48,36.2,36.32,13528,0
2006-04-19,36.32,41.08,36.32,41,122487,0
2006-04-20,41.4,48.96,41.4,48.2,224971,0
2006-04-21,48.04,51.2,46.8,49.68,93692,0
2006-04-24,50.16,51.96,47.2,51.12,81668,0
2006-04-25,51.8,54.32,51.64,52.36,68061,0
2006-04-26,52.8,52.8,47.36,49.08,47760,0
2006-04-27,48.64,48.72,46.92,47.2,37700,0
2006-04-28,46.76,49.2,46.6,49.04,40620,0
2006-05-01,49.2,53,49.2,52.76,64642,0
2006-05-02,53.16,57.08,49.04,50.8,186751,0
2006-05-03,46.36,47.6,39.2,42.12,328541,0
2006-05-04,42.12,45,41.8,43.44,29803,0
2006-05-05,43.64,44.4,43.6,44.16,25756,0
2006-05-08,44.16,44.8,43.2,44,23325,0
2006-05-09,44.32,44.36,43,43.56,13307,0
2006-05-10,43.56,43.96,42.2,43.96,8330,0
2006-05-11,44,44,40.72,41.08,32836,0
2006-05-12,41,41,37.2,39.2,28094,0
2006-05-15,38.4,41.4,38.4,40,16188,0
2006-05-16,40,42,40,40.8,16628,0
2006-05-17,40.36,40.36,37.68,38.2,15231,0
2006-05-18,38.04,38.36,35.2,36,21084,0
2006-05-19,36.4,37.32,35.8,36.92,17113,0
2006-05-22,36.16,37.08,34.44,36.92,25670,0
2006-05-23,36.92,40.96,36.92,39.44,16413,0
2006-05-24,39.24,40.52,37.6,40.52,34745,0
2006-05-25,41.96,44.8,40.2,41.16,77387,0
2006-05-26,41.16,42.2,40.64,41.12,28057,0
2006-05-30,40.64,41.6,40.2,40.68,27069,0
2006-05-31,40.6,41.04,39.6,39.88,25524,0
2006-06-01,39.76,40.28,38.56,39.2,37320,0
2006-06-02,39.32,40.4,37.2,37.52,25708,0
2006-06-05,37.52,39.2,36.8,37.08,11960,0
2006-06-06,37.4,37.4,33.6,34.36,54142,0
2006-06-07,34.68,36.12,34.4,35.08,25008,0
2006-06-08,34.8,35.88,33.12,35.8,13016,0
2006-06-09,36.24,36.24,34,36.16,7942,0
2006-06-12,35.8,36.36,34.6,35.4,7578,0
2006-06-13,35,35.68,33,33.96,9070,0
2006-06-14,34.6,34.6,31.8,33.64,21978,0
2006-06-15,33.84,36.8,33.84,35.8,17512,0
2006-06-16,35.92,37,35.04,35.52,19670,0
2006-06-19,35.8,36.52,35.2,36,10532,0
2006-06-20,36.48,36.48,35.52,36.04,6134,0
2006-06-21,36.4,36.4,33.6,34.16,14542,0
2006-06-22,34,35.4,34,34.4,21948,0
2006-06-23,34.16,35.2,34.16,34.68,3255,0
2006-06-26,34.84,35.08,34.4,34.48,3837,0
2006-06-27,34.4,34.72,33.6,34.6,7018,0
2006-06-28,34.6,34.6,32.4,32.6,54307,0
2006-06-29,32.72,33,31.8,32.76,8938,0
2006-06-30,32.8,32.8,32.32,32.56,5839,0
2006-07-03,32.2,32.6,31.92,32.08,6145,0
2006-07-05,31.72,31.88,29.8,30.8,26458,0
2006-07-06,30.72,32,30.72,31.96,18729,0
2006-07-07,31.44,31.68,30.24,31.52,16795,0
2006-07-10,31.8,32.16,31.52,32,4176,0
2006-07-11,32,32,31.2,31.6,2164,0
2006-07-12,31.2,31.28,30.48,31.04,3225,0
2006-07-13,30.92,32.08,30.92,31.2,7250,0
2006-07-14,31.36,31.6,31.2,31.44,2850,0
2006-07-17,31.2,31.4,30,31.4,6057,0
2006-07-18,31.2,31.6,31,31.24,5325,0
2006-07-19,31.4,32.56,31.2,32.28,12574,0
2006-07-20,32,33.24,32,32.84,6598,0
2006-07-21,33.4,33.4,32.2,32.2,376,0
2006-07-24,32.76,33.24,32.76,33.22,4174,0
2006-07-25,33.24,33.44,33.04,33.44,6025,0
2006-07-26,34.2,35,33.6,33.64,1775,0
2006-07-27,34.68,34.68,33.04,33.04,7225,0
2006-07-28,32,35.52,32,35.52,3260,0
2006-07-31,34.8,34.8,32.88,34.24,13090,0
2006-08-01,34.32,34.32,33.8,33.88,1241,0
2006-08-02,33.8,34.2,33.6,33.76,1100,0
2006-08-03,33.76,33.76,32,33.04,3665,0
2006-08-04,33.88,33.96,33.04,33.56,4862,0
2006-08-07,33,34.36,33,34.32,3342,0
2006-08-08,33.56,34.28,33.56,33.96,3562,0
2006-08-09,33.76,34.2,33.76,34.2,3016,0
2006-08-10,33.76,34.28,32.48,33.6,8519,0
2006-08-11,34,34,32.37,32.8,5406,0
2006-08-14,33,33.44,31.2,32,9591,0
2006-08-15,32.52,33,29.04,31.96,11270,0
2006-08-16,32.4,32.4,31.6,32,6004,0
2006-08-17,32.08,32.28,31.62,32.2,4043,0
2006-08-18,32.4,32.4,32,32.28,3063,0
2006-08-21,32.16,32.16,31.6,32,4312,0
2006-08-22,32,32.32,31.12,32,3896,0
2006-08-23,32.2,32.8,32.12,32.4,1998,0
2006-08-24,32.4,32.4,31.48,32,3391,0
2006-08-25,32.16,32.6,31.64,32.1,2629,0
2006-08-28,32.6,32.8,32.04,32.48,2430,0
2006-08-29,32.44,32.68,32.24,32.44,13562,0
2006-08-30,32.8,33,32.56,33,1850,0
2006-08-31,32.48,32.96,32.48,32.96,2874,0
2006-09-01,32.8,32.88,32.44,32.64,1252,0
2006-09-05,32.6,32.8,31.4,31.6,5719,0
2006-09-06,31.4,31.8,31.04,31.8,4012,0
2006-09-07,31.92,31.92,31.84,31.84,561,0
2006-09-08,31.6,31.6,30.72,31.56,6981,0
2006-09-11,31.2,31.96,31.04,31.36,3075,0
2006-09-12,32,32,30.8,31.24,12605,0
2006-09-13,31.2,31.4,30.84,31.36,906,0
2006-09-14,31.32,31.4,31.32,31.4,325,0
2006-09-15,31.36,31.36,31,31,1300,0
2006-09-18,30.8,31.24,29.8,30.56,1676,0
2006-09-19,30,31.24,30,30.64,750,0
2006-09-20,30.4,30.88,29.8,30.88,2358,0
2006-09-21,31.2,31.2,30.08,31.2,1975,0
2006-09-22,30.68,31.16,30.31,30.8,314,0
2006-09-25,30.4,31.2,29.68,30.92,3743,0
2006-09-26,30.6,30.96,29.68,30.96,4898,0
2006-09-27,30.4,31.96,30.4,31.6,5837,0
2006-09-28,31.4,31.44,30.8,31.4,2037,0
2006-09-29,30.8,31.4,30.8,30.8,14371,0
2006-10-02,31.51,31.51,30.56,31.36,2338,0
2006-10-03,30.48,31.32,30.48,31,3924,0
2006-10-04,31,31.16,30.4,30.8,2553,0
2006-10-05,30.2,30.68,29.12,29.84,11518,0
2006-10-06,29.08,29.84,29,29.72,5662,0
2006-10-09,29.6,29.96,29.24,29.6,5923,0
2006-10-10,29.4,30,29.2,29.8,5700,0
2006-10-11,29.6,30.76,29.6,30.6,11023,0
2006-10-12,30.72,31.76,30.64,31.76,8636,0
2006-10-13,31.96,32.2,31.28,31.4,8276,0
2006-10-16,31.32,32.36,31.32,32.16,13675,0
2006-10-17,32.6,33.24,32.4,33.12,14806,0
2006-10-18,33.2,34.16,31.6,32.2,22695,0
2006-10-19,32.24,32.8,31.36,32.4,24285,0
2006-10-20,32.4,32.4,31.6,32,10577,0
2006-10-23,31.8,32.04,31.8,32,10363,0
2006-10-24,32.64,33.4,31.44,31.72,194494,0
2006-10-25,32,33.2,32,33,38103,0
2006-10-26,33.6,33.88,32,33.4,29389,0
2006-10-27,33.24,33.24,31.92,32.36,33390,0
2006-10-30,32.2,32.4,31.4,32,10802,0
2006-10-31,32.32,32.39,31.04,31.76,25459,0
2006-11-01,31.84,32.04,31.32,32,10423,0
2006-11-02,32.36,32.36,31.84,31.92,9332,0
2006-11-03,31.92,32,30.76,30.8,10058,0
2006-11-06,30.4,30.8,29.44,29.72,8404,0
2006-11-07,29.8,29.8,24,26.04,314610,0
2006-11-08,26.04,27.72,25.68,26.44,38018,0
2006-11-09,26.4,27.04,26.04,26.6,17912,0
2006-11-10,26.2,26.96,25.04,25.04,18382,0
2006-11-13,24.84,24.88,23.04,23.64,55158,0
2006-11-14,23.96,24.08,22.4,24,102852,0
2006-11-15,23.6,24.12,23.4,23.96,20070,0
2006-11-16,24.08,24.6,23.64,24.4,17009,0
2006-11-17,24.4,24.4,23.28,23.8,7900,0
2006-11-20,23.82,23.84,23.32,23.48,3937,0
2006-11-21,23.68,23.84,23.32,23.8,11723,0
2006-11-22,23.68,23.81,23.36,23.6,3062,0
2006-11-24,23.4,23.44,23.28,23.36,2990,0
2006-11-27,23.36,23.8,22.24,22.32,12681,0
2006-11-28,22.6,23.2,22,23.16,21144,0
2006-11-29,23.28,24.2,23.2,23.72,22746,0
2006-11-30,23.68,23.76,23.28,23.28,8894,0
2006-12-01,23.28,23.8,23.28,23.6,15069,0
2006-12-04,23.8,24,23.6,23.64,15204,0
2006-12-05,23.6,23.8,23.52,23.6,8283,0
2006-12-06,23.52,23.8,23,23.36,74613,0
2006-12-07,23.48,24,23.4,24,9620,0
2006-12-08,24,26.32,23.8,25.92,42098,0
2006-12-11,25.84,26.16,24.92,24.92,19266,0
2006-12-12,25.12,25.2,24.88,25,7309,0
2006-12-13,24.96,25.08,24.4,24.56,8788,0
2006-12-14,24.64,24.64,23.84,24,10389,0
2006-12-15,23.96,25.28,23.96,24.68,16643,0
2006-12-18,27,28,26.16,27.6,70898,0
2006-12-19,27.44,28.64,27.24,27.24,39876,0
2006-12-20,28.68,29.24,27.24,27.84,109252,0
2006-12-21,30.08,31,29.64,30.88,151406,0
2006-12-22,30.88,40.76,30.72,40.2,191161,0
2006-12-26,39.68,49.4,39.48,46.84,185973,0
2006-12-27,47.54,49.76,43.6,49.68,139239,0
2006-12-28,49.48,52.92,48.24,52.08,86990,0
2006-12-29,51.32,51.84,49.56,50.44,74565,0
2007-01-03,50.28,51.76,48.08,48.52,116648,0
2007-01-04,48.24,49.76,46.11,48.96,82192,0
2007-01-05,48.76,48.76,47.2,47.64,53064,0
2007-01-08,47.08,49.4,46.8,49.04,33677,0
2007-01-09,48.84,49.04,46.8,47.88,28604,0
2007-01-10,47.68,48.32,47.32,48,37683,0
2007-01-11,48.2,50,48.2,48.96,24263,0
2007-01-12,48.96,53.2,48.96,51.16,59842,0
2007-01-16,51.2,52.96,51.2,52.08,24467,0
2007-01-17,52.16,53,50.64,51.68,30336,0
2007-01-18,51.52,52,50.76,51.04,10864,0
2007-01-19,50.6,51.92,49.04,50.76,29986,0
2007-01-22,49.48,50.4,48.96,50,46906,0
2007-01-23,49.84,52.72,49.4,51.88,35671,0
2007-01-24,51.8,54.96,51.8,52.12,60800,0
2007-01-25,52.4,53.36,51.76,52.24,18509,0
2007-01-26,52.4,54.12,51.16,52.52,15023,0
2007-01-29,52.64,53.24,52,52.32,15575,0
2007-01-30,52.52,58.68,52.44,57.68,102839,0
2007-01-31,56.76,57.4,55,55,225822,0
2007-02-01,55,55.56,55,55.12,42465,0
2007-02-02,55.08,55.12,52.12,52.68,67560,0
2007-02-05,53,53,49.08,49.96,104202,0
2007-02-06,50,51.08,49.08,51.08,36785,0
2007-02-07,51,52.16,50.64,50.76,23550,0
2007-02-08,50.76,50.76,49.32,49.88,16309,0
2007-02-09,49.8,49.84,47.4,48.44,32655,0
2007-02-12,48.6,49.2,45.64,46.4,67164,0
2007-02-13,46.8,46.8,43.12,43.6,96965,0
2007-02-14,44.2,45.52,43.16,43.64,48990,0
2007-02-15,43.56,44.2,42.64,43.56,26304,0
2007-02-16,43.8,43.8,42.92,43.64,17674,0
2007-02-20,43.6,44,40.96,43.16,78362,0
2007-02-21,42.92,45,42.24,44.92,61269,0
2007-02-22,44.96,47,44.96,46.84,70834,0
2007-02-23,46.8,47.24,45.52,45.56,34005,0
2007-02-26,46,46.8,44.76,46,19442,0
2007-02-27,45.56,45.56,43.6,44.08,24325,0
2007-02-28,43.84,45.6,43.24,45.32,24671,0
2007-03-01,44.8,45.12,41.4,41.72,34730,0
2007-03-02,42,42.28,39.44,40,52049,0
2007-03-05,40,40,37.32,37.94,41448,0
2007-03-06,38,40.08,37.8,40.02,77646,0
2007-03-07,40.08,40.24,38.28,38.92,37667,0
2007-03-08,39.42,39.68,38.72,38.76,18039,0
2007-03-09,39.44,39.44,38.52,38.88,15436,0
2007-03-12,38.6,39.28,38.08,38.84,11234,0
2007-03-13,38.84,39.16,38.04,38.32,7268,0
2007-03-14,38.32,38.4,36.88,38.12,34257,0
2007-03-15,38.36,38.36,36.64,37.64,25560,0
2007-03-16,37.72,37.72,37,37.32,13788,0
2007-03-19,37.32,37.92,36.96,37.24,19387,0
2007-03-20,37.24,38.2,37.24,38,26023,0
2007-03-21,38,38,37.24,37.88,24020,0
2007-03-22,37.92,38.24,36.92,38.24,28396,0
2007-03-23,38.16,38.2,37.16,38.08,38604,0
2007-03-26,38.08,41,38.08,40.92,37363,0
2007-03-27,41.6,41.77,38.88,39.04,18862,0
2007-03-28,39,39.08,38.52,38.72,18679,0
2007-03-29,38.76,39,38,38.28,10313,0
2007-03-30,38.36,38.48,37.88,38.2,19930,0
2007-04-02,38.12,42,38.04,41.6,50375,0
2007-04-03,43.4,43.8,41.6,41.96,47851,0
2007-04-04,42.6,42.6,40.8,41.16,23503,0
2007-04-05,41.12,42.12,41.12,41.96,25098,0
2007-04-09,42.48,42.56,41.64,41.96,23926,0
2007-04-10,42,44,41,43.64,55497,0
2007-04-11,43.96,45.36,43,44.52,92821,0
2007-04-12,44.4,44.96,43.72,44.56,61196,0
2007-04-13,44.8,45,44.12,44.74,66164,0
2007-04-16,45.08,45.48,44.72,45.28,32349,0
2007-04-17,45.52,45.52,44.32,45.24,32214,0
2007-04-18,45.08,45.2,44.48,45.12,25722,0
2007-04-19,44.84,46.24,44.64,45.96,70370,0
2007-04-20,46.2,47.48,45.68,46.28,47900,0
2007-04-23,46.32,46.72,45.6,46.24,26458,0
2007-04-24,46.76,47.24,46.08,46.72,64346,0
2007-04-25,47.16,47.76,45.72,45.88,38071,0
2007-04-26,46.24,46.24,44.88,45.28,17615,0
2007-04-27,45.04,47.68,44.64,47.44,26639,0
2007-04-30,47.64,49.4,47.28,48.28,66796,0
2007-05-01,48.4,48.52,45.72,46.8,49383,0
2007-05-02,47.16,49.12,46.48,48.6,42894,0
2007-05-03,49.48,49.8,48.12,49.04,19764,0
2007-05-04,49.68,49.84,48.68,49.36,18422,0
2007-05-07,49.36,51.76,47.8,51.24,40120,0
2007-05-08,51.2,53.08,50.2,52.24,48013,0
2007-05-09,52.08,52.56,50.8,51.68,23993,0
2007-05-10,51.8,53.12,51.36,51.92,32271,0
2007-05-11,52.15,52.15,51.44,51.76,13963,0
2007-05-14,51.84,51.96,51.52,51.64,10148,0
2007-05-15,51.92,51.96,49.44,49.48,27083,0
2007-05-16,49.48,50,47.76,48.04,26618,0
2007-05-17,48,49.96,48,49.96,21998,0
2007-05-18,50,50.4,49.56,50.08,19034,0
2007-05-21,50.52,53.72,49.68,53.32,32831,0
2007-05-22,53.4,54,52.04,52.84,38648,0
2007-05-23,52.76,53.2,52.08,52.2,17168,0
2007-05-24,52.56,52.56,51.64,51.72,16625,0
2007-05-25,51.8,51.95,49.56,50.56,16505,0
2007-05-29,50.6,51.96,49.88,50.4,22029,0
2007-05-30,50.32,51.96,49.92,51.48,21968,0
2007-05-31,52,53.2,51.64,53.16,25078,0
2007-06-01,53.16,56.36,52.28,56.16,41051,0
2007-06-04,56.04,56.56,54.52,56.2,24271,0
2007-06-05,57.16,58.88,55.12,58.32,88285,0
2007-06-06,57.84,58.52,56.8,57.36,33431,0
2007-06-07,57,57.88,56,56.12,38785,0
2007-06-08,56.2,58.28,56,58.24,20879,0
2007-06-11,58.28,59.8,58.28,59.72,22515,0
2007-06-12,60.36,60.36,55.6,56,55573,0
2007-06-13,56.04,56.04,52.48,52.64,52584,0
2007-06-14,53,54.56,53,53.44,17966,0
2007-06-15,53.76,54.84,49.08,50.32,81203,0
2007-06-18,50.4,53.24,49.68,52.64,34617,0
2007-06-19,52.6,52.64,50.44,50.68,25870,0
2007-06-20,50.6,52.96,49.24,51.36,40892,0
2007-06-21,51.04,52.32,50.4,51.24,16649,0
2007-06-22,50.84,51.52,50.4,51.08,15790,0
2007-06-25,53.24,53.24,51.68,51.96,25058,0
2007-06-26,51.96,53.2,50.2,50.36,20306,0
2007-06-27,50.2,52.4,50.2,51.36,13311,0
2007-06-28,50.76,51.92,50.76,51.22,24599,0
2007-06-29,51.6,51.6,50,50,15172,0
2007-07-02,50.4,50.68,49.44,49.84,33644,0
2007-07-03,50.36,50.36,49.68,49.92,13867,0
2007-07-05,52,52.76,50.56,50.84,46692,0
2007-07-06,51.24,51.8,51.04,51.68,22670,0
2007-07-09,51.72,52.6,51.72,51.96,10562,0
2007-07-10,52,52.2,51.16,51.33,12036,0
2007-07-11,51.36,52.28,50.6,52.28,9598,0
2007-07-12,52.28,53.68,52.28,53.68,15299,0
2007-07-13,53.44,54.2,53,53.6,13021,0
2007-07-16,53.4,54.16,52.32,52.56,11348,0
2007-07-17,52.6,53.36,52.24,53.16,4936,0
2007-07-18,52.64,52.84,51.4,52.28,10339,0
2007-07-19,52.4,52.76,52.24,52.36,6788,0
2007-07-20,52.2,52.76,51.08,52.28,12760,0
2007-07-23,52.24,52.84,51.64,52.4,8373,0
2007-07-24,52.12,52.28,50.76,50.76,14515,0
2007-07-25,50.8,50.8,49,50,16089,0
2007-07-26,52,53.44,50.04,51.48,61924,0
2007-07-27,51.76,53.4,51.16,52.08,13036,0
2007-07-30,53,53.72,52,52.76,21695,0
2007-07-31,52.64,52.8,52,52.6,13587,0
2007-08-01,52.4,53.24,52.4,52.72,6766,0
2007-08-02,52.56,53.8,52,53.8,12394,0
2007-08-03,53.28,53.56,51.4,51.44,18931,0
2007-08-06,51.88,51.88,48.84,49.6,23178,0
2007-08-07,49.44,52.96,49.24,52.68,16702,0
2007-08-08,52.94,55.64,51.8,55.52,57133,0
2007-08-09,55.2,57.52,54.68,56.44,47879,0
2007-08-10,55.8,56.6,55.28,55.88,20351,0
2007-08-13,55.72,56.28,53.4,53.68,23737,0
2007-08-14,53.56,54.12,51.44,51.76,19088,0
2007-08-15,51.88,52.52,51.08,51.08,14011,0
2007-08-16,50.72,51.12,49,50.36,24892,0
2007-08-17,51.52,51.52,49.84,50.96,38006,0
2007-08-20,51.08,51.3,49.36,50.2,9605,0
2007-08-21,50.58,50.58,49.44,50,10288,0
2007-08-22,50.08,50.08,48.88,49.3,20103,0
2007-08-23,49.48,49.6,48.88,49.28,18927,0
2007-08-24,49.24,49.24,46.8,47.48,19104,0
2007-08-27,48.56,48.56,45.8,45.96,23667,0
2007-08-28,45.32,46,41.4,41.68,35898,0
2007-08-29,41.8,44,41.6,42,24366,0
2007-08-30,42,43.6,41.52,42.56,20259,0
2007-08-31,43.6,44.2,42.52,42.56,14817,0
2007-09-04,42.96,46.64,42.96,44.72,15016,0
2007-09-05,44.72,45.28,43.92,44.1,17522,0
2007-09-06,45.04,45.04,43.16,43.96,20295,0
2007-09-07,43.92,43.92,42.24,42.4,15675,0
2007-09-10,42.36,43.84,42.24,43.48,7991,0
2007-09-11,44.08,44.24,42.4,42.52,13975,0
2007-09-12,42.56,42.96,41.48,41.8,20239,0
2007-09-13,41.88,42.76,39.52,41.6,29797,0
2007-09-14,41.44,41.8,40.08,41.12,15650,0
2007-09-17,41.2,42,40.28,40.92,18119,0
2007-09-18,40.88,41.6,40,40.6,11398,0
2007-09-19,41.12,41.44,40.64,41.4,4507,0
2007-09-20,41.48,45.32,41.48,43.8,23046,0
2007-09-21,43.88,47.2,42.92,43.04,23249,0
2007-09-24,43.12,46,43,44.88,21852,0
2007-09-25,44.48,46.48,43.8,44.44,18306,0
2007-09-26,45.32,48.48,44.24,44.28,6164,0
2007-09-27,44.8,46.8,44.36,46.8,16429,0
2007-09-28,46.56,46.56,45.6,46,10773,0
2007-10-01,46.08,46.92,44.12,45.36,24499,0
2007-10-02,45.36,47.36,45.16,46.12,41575,0
2007-10-03,45.96,47.04,45.08,45.1,32091,0
2007-10-04,45.4,46.48,45,46,22651,0
2007-10-05,46.12,46.12,45.04,45.16,22764,0
2007-10-08,45.28,46,44.92,44.96,6457,0
2007-10-09,45,45.12,42.68,42.84,13585,0
2007-10-10,42.96,43.44,42.36,43.4,7149,0
2007-10-11,43.48,44.36,42.97,43.92,27867,0
2007-10-12,43.8,44.36,42.2,42.76,15237,0
2007-10-15,42.92,44,42.48,42.92,9155,0
2007-10-16,42.2,51.2,42.2,50.76,142081,0
2007-10-17,51.84,51.84,48.2,50.56,50299,0
2007-10-18,50.6,51,49.12,49.64,26443,0
2007-10-19,49.68,50.36,48.44,49.12,24733,0
2007-10-22,48.88,49.96,47.08,49.32,19011,0
2007-10-23,49.76,50.8,49.64,50.48,52759,0
2007-10-24,50.28,50.68,49.48,50.16,18949,0
2007-10-25,50.56,51.28,50.08,50.8,10785,0
2007-10-26,50.68,51.36,49.76,49.76,24557,0
2007-10-29,50.08,50.28,48.36,49.16,15635,0
2007-10-30,49.16,50,48.48,49.2,8036,0
2007-10-31,49.12,49.56,47.52,49.56,17910,0
2007-11-01,48.96,49.28,47.76,48,16068,0
2007-11-02,48.28,48.72,47.16,47.16,7750,0
2007-11-05,47.44,47.92,45.48,46.6,25741,0
2007-11-06,47.08,47.68,44.48,44.48,20469,0
2007-11-07,44.08,44.92,41.76,42.24,23177,0
2007-11-08,42.24,43.76,39.72,41.2,29183,0
2007-11-09,40.04,41.76,39,39.16,36036,0
2007-11-12,39.08,41.8,38.96,41.68,33707,0
2007-11-13,41.2,43.48,41.2,42.72,47859,0
2007-11-14,42.92,43.2,40.84,41.64,17795,0
2007-11-15,41.64,43.24,39.88,40.88,16589,0
2007-11-16,41.24,41.6,40.12,41.2,13723,0
2007-11-19,41.16,41.16,39.44,39.64,22473,0
2007-11-20,39.88,40.32,39.08,39.64,18524,0
2007-11-21,40.12,40.12,38.56,38.56,16402,0
2007-11-23,39.96,39.96,35.8,36.6,14107,0
2007-11-26,36.64,36.92,34.04,34.8,41090,0
2007-11-27,34.72,36.12,34.2,36.12,27421,0
2007-11-28,36.2,37.8,36,37.48,45861,0
2007-11-29,36.92,39.36,36.92,39.36,37701,0
2007-11-30,39.8,41.12,39,39.32,40759,0
2007-12-03,39.52,40.08,27.96,32.28,164916,0
2007-12-04,32,35.44,31.6,34,84974,0
2007-12-05,36.24,36.24,31.12,33.12,79351,0
2007-12-06,32.32,33,30.6,32.76,63070,0
2007-12-07,32.44,32.44,30.72,30.8,60212,0
2007-12-10,31.44,32.8,30.8,32.64,40933,0
2007-12-11,32.8,33.96,32.24,33.4,37570,0
2007-12-12,34,36.84,33.6,34.6,62326,0
2007-12-13,34.4,36.56,33.24,36.56,30562,0
2007-12-14,38,40.6,36.28,37.72,59289,0
2007-12-17,38.24,40,37.4,38.04,41837,0
2007-12-18,38.04,41,37.72,40.24,33613,0
2007-12-19,40.24,40.28,38.72,38.72,40534,0
2007-12-20,38.92,39.56,36.8,39.12,47566,0
2007-12-21,39.12,39.12,36.64,37.56,35461,0
2007-12-24,37.4,37.92,36.76,37.64,8625,0
2007-12-26,37.8,37.8,36.32,37.08,18175,0
2007-12-27,36.8,37.6,36.64,37.28,20998,0
2007-12-28,37.24,37.8,36,37.64,38488,0
2007-12-31,37.6,38.88,36,37.28,36901,0
2008-01-02,37.24,37.72,36.36,37.12,21834,0
2008-01-03,37.44,38.92,36.72,36.76,9401,0
2008-01-04,36.72,36.92,34.96,36.16,16675,0
2008-01-07,36.04,37.04,35.8,36.4,10997,0
2008-01-08,36.4,40.32,36.36,39.68,36910,0
2008-01-09,39.88,40,38.52,39.16,11519,0
2008-01-10,39.92,40.8,38.6,38.84,11794,0
2008-01-11,38.92,39.52,36.84,38,15675,0
2008-01-14,38,38.2,37.24,38.08,8011,0
2008-01-15,37.6,38,36.4,37.08,11380,0
2008-01-16,37.08,37.96,36.28,36.28,14692,0
2008-01-17,36.52,37.4,35.48,36.88,40255,0
2008-01-18,36.12,36.8,35.84,36.68,16638,0
2008-01-22,35.28,37.52,34,37.4,13764,0
2008-01-23,36,40,34.96,36.4,17103,0
2008-01-24,36.24,36.68,34.84,36.6,35571,0
2008-01-25,38,38,35.48,36.2,36893,0
2008-01-28,36.36,36.6,35.4,36.34,7074,0
2008-01-29,36.12,36.56,35.6,36,6256,0
2008-01-30,35.64,36.36,35.44,35.92,15013,0
2008-01-31,35.44,36.04,35,35.36,10453,0
2008-02-01,34.8,35.64,33.2,34.4,27132,0
2008-02-04,34.4,35.12,34.2,34.6,13357,0
2008-02-05,34.48,35,33.84,34.6,12963,0
2008-02-06,34.4,34.88,34.28,34.72,9535,0
2008-02-07,34.44,38.68,34,38.16,26880,0
2008-02-08,38.04,38.04,35.76,35.8,14673,0
2008-02-11,36.04,36.96,35.4,35.64,11744,0
2008-02-12,35.96,36.96,34.8,36.56,10515,0
2008-02-13,36.56,37.36,36.32,36.76,10466,0
2008-02-14,36.64,37,35.84,36.24,8888,0
2008-02-15,36.16,36.48,35.6,36.24,6112,0
2008-02-19,36.24,36.64,34.8,35.2,8458,0
2008-02-20,35.96,35.96,34,34.56,23174,0
2008-02-21,34.52,35.36,33.6,34.12,14650,0
2008-02-22,34.04,34.96,33.64,34.44,7254,0
2008-02-25,34.4,34.6,34.04,34.4,10587,0
2008-02-26,34.6,35.28,34.6,34.84,5738,0
2008-02-27,34.48,35.12,33.88,33.88,10640,0
2008-02-28,34.04,34.76,32.56,34.44,31708,0
2008-02-29,34.96,34.96,32.6,33.52,22792,0
2008-03-03,33.88,34.2,33.56,34.16,12086,0
2008-03-04,34.52,34.52,33.48,34.28,10061,0
2008-03-05,34.08,34.8,34.04,34.32,15502,0
2008-03-06,34.24,34.48,32.44,34.48,29449,0
2008-03-07,33.84,35.16,33.2,34.88,20138,0
2008-03-10,34.88,35,32.92,35,38408,0
2008-03-11,35.28,35.28,33.56,34.72,8415,0
2008-03-12,34.76,34.8,33.36,34.04,89208,0
2008-03-13,34.28,34.68,33.6,34.2,42921,0
2008-03-14,35.36,35.84,33.86,34.24,22059,0
2008-03-17,35.12,35.12,33.84,34.68,22330,0
2008-03-18,36,36.6,35,36,20523,0
2008-03-19,36.88,37.12,35.88,36.6,17579,0
2008-03-20,37.12,37.12,34.32,37.08,22824,0
2008-03-24,37.36,39,36.4,38.4,50429,0
2008-03-25,39.08,39.96,37.12,39.08,44497,0
2008-03-26,38.44,40.72,38.44,38.56,31093,0
2008-03-27,39.04,39.96,36.76,37.68,31331,0
2008-03-28,38.48,40,37.64,38.16,25351,0
2008-03-31,38.88,39.52,38.4,39.12,18654,0
2008-04-01,40.16,40.16,37.12,38.08,22831,0
2008-04-02,38.92,39.52,38.32,38.8,16026,0
2008-04-03,39.12,39.2,37.6,38.2,15170,0
2008-04-04,38.08,38.32,36.4,36.64,20996,0
2008-04-07,37.68,38,36.52,37.24,12008,0
2008-04-08,37.32,37.32,35.84,36.28,14675,0
2008-04-09,36.16,36.92,34.6,34.88,32105,0
2008-04-10,34.8,35.72,34.8,34.92,18898,0
2008-04-11,35.08,35.24,33.84,34,18010,0
2008-04-14,34,34.9,32.84,32.92,16925,0
2008-04-15,33.6,34.64,33.56,34.08,8578,0
2008-04-16,34.04,36,34.04,35.84,17712,0
2008-04-17,36,37.2,35.44,36.88,14093,0
2008-04-18,36.48,36.8,35.28,35.96,20246,0
2008-04-21,36.24,37.04,34.96,35.32,12662,0
2008-04-22,35.16,35.16,34,34.92,6802,0
2008-04-23,34.96,36.8,34.76,35.48,16173,0
2008-04-24,35.48,36.52,34.84,36.12,16465,0
2008-04-25,36.08,37.24,35.84,37.2,11675,0
2008-04-28,37.48,37.56,34.8,35.88,18356,0
2008-04-29,35.76,35.76,34.2,35,6805,0
2008-04-30,34.96,36.76,34.85,35.8,9930,0
2008-05-01,36.12,36.92,35.36,36.4,12145,0
2008-05-02,36.52,36.52,35.88,36.24,5011,0
2008-05-05,36.84,37.64,36.28,36.48,9784,0
2008-05-06,36.32,37,36.04,36.6,10471,0
2008-05-07,36.28,36.28,35,35.2,10230,0
2008-05-08,35.4,36,35.12,35.96,6525,0
2008-05-09,35.44,36.52,35,35.32,6615,0
2008-05-12,35.28,36.52,33.96,34.56,19077,0
2008-05-13,34.6,35.72,33.8,34.48,15461,0
2008-05-14,34.72,34.88,34.12,34.88,5113,0
2008-05-15,35,36.24,34.88,36,16142,0
2008-05-16,36.4,37.48,36,37.2,28792,0
2008-05-19,36.84,37.76,36.52,37.4,8392,0
2008-05-20,37.2,37.4,36.72,37.28,9605,0
2008-05-21,37.4,37.6,36.44,37.2,6636,0
2008-05-22,37.04,38.84,36.6,38.84,13373,0
2008-05-23,38.56,38.6,36,36.4,35227,0
2008-05-27,36.64,39.08,36.64,39.08,11893,0
2008-05-28,38.64,38.96,36.88,38.8,9811,0
2008-05-29,39,39,38.04,38.44,21676,0
2008-05-30,38.28,39.68,38.28,39.68,11805,0
2008-06-02,39.6,44.36,39.6,43.2,72850,0
2008-06-03,43,43.76,42.32,43.12,33352,0
2008-06-04,43.16,44.16,42.72,42.93,67545,0
2008-06-05,42.8,43.84,42.68,43.04,42207,0
2008-06-06,42.8,43,42.48,42.6,31891,0
2008-06-09,43,43.4,42.6,42.8,55012,0
2008-06-10,42.68,42.8,41.88,42.08,10370,0
2008-06-11,42.36,42.72,41.28,41.48,14683,0
2008-06-12,42.08,42.88,41.92,42.8,10212,0
2008-06-13,43.04,43.04,42.24,42.56,5737,0
2008-06-16,42.64,43.28,42.48,42.72,9035,0
2008-06-17,42.64,42.8,42,42,6562,0
2008-06-18,42,42.2,41.44,42.04,13655,0
2008-06-19,42.16,42.2,41.6,41.76,4143,0
2008-06-20,41.72,41.92,40.6,41.08,14390,0
2008-06-23,41.32,41.96,40.84,40.96,8014,0
2008-06-24,40.72,40.88,38.92,39.32,26535,0
2008-06-25,39.92,40.88,39.16,39.8,17370,0
2008-06-26,39.68,40,38.4,38.96,16847,0
2008-06-27,38.72,39.4,38.2,38.88,4642,0
2008-06-30,38.52,39,37.52,37.88,16814,0
2008-07-01,37.52,38,36.68,37.68,11698,0
2008-07-02,37.8,37.8,36.36,36.84,20892,0
2008-07-03,37.12,37.12,36.48,36.72,6375,0
2008-07-07,36.76,37.1,35.52,36,38562,0
2008-07-08,36,36.52,35.88,36.36,9580,0
2008-07-09,36.28,36.32,35.4,35.52,19808,0
2008-07-10,36.12,36.48,35,35.6,16243,0
2008-07-11,38.96,40,36.04,36.2,39040,0
2008-07-14,36.32,36.32,35.32,35.32,10707,0
2008-07-15,35.12,35.44,35.04,35.08,14943,0
2008-07-16,35.04,35.38,35,35.2,17776,0
2008-07-17,35.96,37.92,35.44,36.4,44994,0
2008-07-18,36.64,36.64,35.16,35.64,36396,0
2008-07-21,35.4,35.95,35.4,35.76,11032,0
2008-07-22,35.64,36.04,35.2,36.04,17099,0
2008-07-23,36.03,36.4,35.82,36.4,10888,0
2008-07-24,36.12,36.28,35.74,36.16,4625,0
2008-07-25,36.16,36.2,35.88,36,24349,0
2008-07-28,36.16,36.2,35.36,35.64,10689,0
2008-07-29,35.48,35.68,35.36,35.6,8793,0
2008-07-30,35.6,35.76,35.16,35.36,22254,0
2008-07-31,35.24,35.36,34.6,34.84,12324,0
2008-08-01,34.76,34.92,34.68,34.88,7616,0
2008-08-04,34.96,35,34.04,34.96,5727,0
2008-08-05,35,35,34.48,34.82,8425,0
2008-08-06,34.6,36.12,34.6,36,23588,0
2008-08-07,35.72,36,35.36,35.6,11580,0
2008-08-08,36,36.92,35.84,36.92,11050,0
2008-08-11,36.64,37.56,36.48,37.4,15313,0
2008-08-12,37.52,37.52,36.6,36.8,10117,0
2008-08-13,36.28,36.8,36.2,36.4,19677,0
2008-08-14,36.16,36.76,36.08,36.24,15303,0
2008-08-15,36.32,36.64,35.48,35.88,27421,0
2008-08-18,35.44,36.04,35.4,35.59,27156,0
2008-08-19,36,36,35.16,35.52,9542,0
2008-08-20,36,36,34.92,35.36,15575,0
2008-08-21,35.36,35.64,35.04,35.32,18661,0
2008-08-22,35.04,35.64,35.04,35.6,15405,0
2008-08-25,35.32,35.32,34.52,34.56,13723,0
2008-08-26,34.48,34.56,33.96,34.08,17474,0
2008-08-27,34,34,33.28,33.72,26065,0
2008-08-28,33.6,33.8,32.84,33.36,18100,0
2008-08-29,33.56,33.84,32.68,33.32,14353,0
2008-09-02,33.71,33.8,33.36,33.36,17454,0
2008-09-03,33.28,33.28,32.72,32.8,19542,0
2008-09-04,32.52,32.52,31.52,31.76,25523,0
2008-09-05,29.28,30.8,29,30.64,43287,0
2008-09-08,31.08,31.08,29.2,29.72,39348,0
2008-09-09,29.56,29.56,26.52,27.04,48263,0
2008-09-10,27.72,28,26.32,27.2,38820,0
2008-09-11,26.24,26.36,24,25.52,28062,0
2008-09-12,25.36,28.4,25.24,28.4,17089,0
2008-09-15,28.52,28.52,26.24,27,26735,0
2008-09-16,26.76,26.8,25.44,25.44,27299,0
2008-09-17,25.24,25.4,24.88,25.12,19140,0
2008-09-18,25.72,25.76,21.24,23.8,68194,0
2008-09-19,28.8,28.8,23.4,24.6,16309,0
2008-09-22,24.08,27.44,22.56,23,16338,0
2008-09-23,23.2,25.16,22.2,24.08,14525,0
2008-09-24,24.4,24.8,24.32,24.4,9781,0
2008-09-25,24.68,25.08,23.4,23.96,26892,0
2008-09-26,23.72,24.96,23.44,24.32,19214,0
2008-09-29,24,28.8,24,26.48,30334,0
2008-09-30,26.4,28.76,26.08,28.72,22573,0
2008-10-01,28.72,29.6,28.6,29,7645,0
2008-10-02,29.6,29.72,28.28,29.16,8266,0
2008-10-03,28.56,29.08,26.08,27.24,20844,0
2008-10-06,26.2,27,25.04,26.96,13456,0
2008-10-07,28.88,29.04,26.8,27.16,22956,0
2008-10-08,26.12,27.32,26.04,26.68,6275,0
2008-10-09,26.56,27.8,25.48,25.48,11300,0
2008-10-10,25.16,27.08,22.72,26.39,20112,0
2008-10-13,26.76,28,26.52,28,15212,0
2008-10-14,28.72,28.72,27.44,27.96,19766,0
2008-10-15,29.12,29.12,26.24,26.28,9388,0
2008-10-16,26,27.32,25.88,26,9242,0
2008-10-17,26.6,27,24.72,26,16404,0
2008-10-20,26.12,27,25.68,27,3375,0
2008-10-21,26.64,27.12,26.56,26.88,1041,0
2008-10-22,26.72,26.84,25.64,25.92,2788,0
2008-10-23,25.64,26.88,24.48,26.04,7701,0
2008-10-24,26.48,28.04,25.96,28,11355,0
2008-10-27,27.28,27.88,27.12,27.4,9762,0
2008-10-28,28,28,27.4,27.8,9708,0
2008-10-29,27.44,29.04,27.4,28,16753,0
2008-10-30,28.88,31,28.4,30,11367,0
2008-10-31,29.8,31.52,29.28,31.32,8291,0
2008-11-03,31.32,33.48,31.12,33.32,4895,0
2008-11-04,34,36,33.84,35.88,10389,0
2008-11-05,36,37.96,35.12,35.44,20103,0
2008-11-06,35.2,36.16,32.16,34.68,11876,0
2008-11-07,34.2,35.32,32.56,34.36,8449,0
2008-11-10,35.68,35.76,33.2,33.2,5404,0
2008-11-11,32.12,33.4,31.88,32.76,6775,0
2008-11-12,33.04,33.04,31.88,32.16,7187,0
2008-11-13,32.64,32.92,31,32.88,6625,0
2008-11-14,32.44,35.6,32.44,34.92,12689,0
2008-11-17,35.2,37.68,35.2,37.48,13982,0
2008-11-18,37.88,39.88,36.64,38.92,27689,0
2008-11-19,38.92,39.56,37.52,39.2,15698,0
2008-11-20,38.4,38.96,31.48,32.86,31176,0
2008-11-21,30.8,42.56,30.8,36,25895,0
2008-11-24,36.24,36.24,33.78,33.92,31431,0
2008-11-25,34.48,34.8,33,34.8,25714,0
2008-11-26,34.04,35.88,33.84,35.12,11213,0
2008-11-28,35.72,37.4,35.72,36.24,2410,0
2008-12-01,36.76,36.76,34.08,34.92,8754,0
2008-12-02,35.92,35.92,34.08,34.48,24378,0
2008-12-03,34.36,35.96,34.2,35.6,15981,0
2008-12-04,35.56,36.44,34.52,34.72,21981,0
2008-12-05,35.56,36.34,35.08,36.24,38548,0
2008-12-08,36.52,37.4,36.04,37.27,31190,0
2008-12-09,36.92,37.92,36.32,37.28,19433,0
2008-12-10,37.28,38.56,36.92,38.12,11869,0
2008-12-11,38,38.96,37.6,37.8,15710,0
2008-12-12,37.72,40.8,37.72,40.8,22094,0
2008-12-15,41.16,41.36,39.48,39.96,11480,0
2008-12-16,40.44,42.6,40,42.16,12358,0
2008-12-17,42,43.8,42,43.28,19684,0
2008-12-18,43.8,45,40.68,40.72,12020,0
2008-12-19,41.44,42.72,40,42.08,11989,0
2008-12-22,42.76,42.76,40.24,41.48,10806,0
2008-12-23,41.32,41.32,40.04,40.52,24275,0
2008-12-24,40.32,41.2,40.32,41,12719,0
2008-12-26,40.96,41.52,40.96,41.16,3870,0
2008-12-29,41.32,41.64,41.04,41.28,15825,0
2008-12-30,41.56,41.96,41,41.96,10046,0
2008-12-31,41.96,42.88,41.08,42.08,7143,0
2009-01-02,42.16,44.36,42.16,43.6,6769,0
2009-01-05,43.96,46.32,43,45.84,11856,0
2009-01-06,46.2,50.88,46.2,49.84,26323,0
2009-01-07,48.36,51.68,48.32,51.68,17495,0
2009-01-08,51.8,53.6,50.72,53.08,22380,0
2009-01-09,53.84,55.76,52.48,52.56,55977,0
2009-01-12,54.28,55,48.6,48.6,50553,0
2009-01-13,48.16,49.56,47.76,47.76,27294,0
2009-01-14,47.76,48,45.6,46.52,35969,0
2009-01-15,46.88,47.28,43.4,44.76,22160,0
2009-01-16,45.96,47.54,44.56,46.88,14156,0
2009-01-20,47.52,47.8,44.96,47.04,12091,0
2009-01-21,47.04,47.08,45.92,46.88,4429,0
2009-01-22,44.52,46.8,44.52,45.96,12494,0
2009-01-23,44.12,45.92,44.12,45.92,9367,0
2009-01-26,44.96,45.28,43.44,44,22109,0
2009-01-27,43.48,44.32,42.48,44,7966,0
2009-01-28,45.4,45.4,43.84,44.2,10539,0
2009-01-29,44.52,44.52,42.68,43,21167,0
2009-01-30,43.76,43.86,39.44,39.92,90013,0
2009-02-02,41.04,41.4,38.16,38.2,36634,0
2009-02-03,39.12,41.76,38.96,41.56,14768,0
2009-02-04,41.32,42,39.44,39.8,15823,0
2009-02-05,40,41.76,39.48,40.28,6451,0
2009-02-06,40.08,42.08,40.08,42,33866,0
2009-02-09,41.76,42.4,41.08,41.76,4594,0
2009-02-10,41.36,41.43,39.52,39.52,10264,0
2009-02-11,41,41.16,39.12,41,5541,0
2009-02-12,40,40,37.64,38.08,9135,0
2009-02-13,38.2,40.28,38.12,38.92,6002,0
2009-02-17,39.6,39.6,34.36,36,13751,0
2009-02-18,35.92,36.6,33.6,35.2,13414,0
2009-02-19,35.16,35.44,32.6,32.72,9678,0
2009-02-20,32.64,33.28,28.98,30.08,43318,0
2009-02-23,30.32,30.76,27.52,28.12,25851,0
2009-02-24,28.88,30.2,27.67,30.16,8384,0
2009-02-25,29.84,31.68,29.52,31.56,9550,0
2009-02-26,31.6,31.6,30.32,31.2,34994,0
2009-02-27,31,35,29.88,34.52,18193,0
2009-03-02,34,34.68,30.84,30.84,6820,0
2009-03-03,30.92,33.88,30.9,31.68,14562,0
2009-03-04,32.72,33.36,27.52,27.52,32309,0
2009-03-05,27.6,27.96,23.68,23.72,20807,0
2009-03-06,23.76,24.96,23.68,24.44,25670,0
2009-03-09,24.08,25.72,23.52,25.72,8072,0
2009-03-10,27.2,32.2,26.12,32.16,21462,0
2009-03-11,32.32,32.44,27.32,27.8,11600,0
2009-03-12,28.84,30.36,27.68,30.04,8489,0
2009-03-13,30.84,30.84,27.84,28.12,7573,0
2009-03-16,27.12,28.08,25.2,25.6,12515,0
2009-03-17,25.4,29.04,25.4,28.68,263782,0
2009-03-18,28.4,28.8,26.4,27.6,19409,0
2009-03-19,28.08,28.08,26,26.44,12428,0
2009-03-20,26.6,26.6,25.72,26,10375,0
2009-03-23,26.4,26.68,25.72,26,17109,0
2009-03-24,26.2,26.6,25.76,25.76,19821,0
2009-03-25,26,26.52,25.8,26.16,6051,0
2009-03-26,26.11,26.48,25.76,25.86,5032,0
2009-03-27,25.84,26.52,25.6,26.44,9718,0
2009-03-30,25.96,26.04,23.72,23.72,13239,0
2009-03-31,23.88,24.72,23.36,23.76,27146,0
2009-04-01,23.8,24.6,23.8,24.16,14080,0
2009-04-02,24.48,24.52,23.04,23.04,13818,0
2009-04-03,24,25.68,23.44,25.32,11133,0
2009-04-06,24.84,25.92,23.92,23.92,6439,0
2009-04-07,23.88,23.88,22.8,22.8,26266,0
2009-04-08,23.32,25.6,23.32,25.6,6468,0
2009-04-09,25.88,26.6,25.6,26.24,11757,0
2009-04-13,25.72,26.4,25.24,25.8,4078,0
2009-04-14,26.04,26.48,25.4,25.88,96418,0
2009-04-15,25.83,25.83,24.8,24.92,1509,0
2009-04-16,24.88,27.16,24.68,27.16,5161,0
2009-04-17,26.8,28.48,25.12,28.44,12019,0
2009-04-20,27.72,28.04,25.72,26.6,6459,0
2009-04-21,26.56,28.72,26.56,28.44,5287,0
2009-04-22,28.3,28.3,26.96,27.88,6369,0
2009-04-23,27.2,27.52,25.96,26.44,6349,0
2009-04-24,26.32,28.56,26.24,27.92,12769,0
2009-04-27,27.92,27.92,26.24,27.28,3698,0
2009-04-28,27.12,28.2,27.12,27.8,4324,0
2009-04-29,28,28.02,26.25,26.64,10594,0
2009-04-30,26.8,27.56,26.36,27.56,9216,0
2009-05-01,27.28,27.52,26.08,26.16,11580,0
2009-05-04,26.16,27.96,25.76,27.04,29895,0
2009-05-05,26.56,27.52,26.24,26.88,6156,0
2009-05-06,26.96,27.08,25.8,26.94,10765,0
2009-05-07,27.12,27.68,26.96,27.68,16594,0
2009-05-08,27.76,27.76,26.2,26.68,67470,0
2009-05-11,30.28,30.28,26.16,27.4,14799,0
2009-05-12,27.52,27.52,26.72,26.76,12234,0
2009-05-13,26.76,27.36,26.2,26.2,12722,0
2009-05-14,26.76,27.12,26.04,26.16,10500,0
2009-05-15,26.44,27.68,26.16,27.64,7998,0
2009-05-18,27.6,31.04,27.6,29.76,17395,0
2009-05-19,30.02,30.02,28.28,28.28,5358,0
2009-05-20,29,30.84,28.52,28.52,8755,0
2009-05-21,28.32,29.4,28.08,29.28,5435,0
2009-05-22,29.34,30,29.3,29.96,3507,0
2009-05-26,31.84,31.84,29,31.16,12051,0
2009-05-27,31.68,31.76,30.24,31.16,7680,0
2009-05-28,31.28,31.36,30.08,30.48,3295,0
2009-05-29,31.04,31.96,30.52,31.92,9949,0
2009-06-01,32,32.6,31.44,31.76,10772,0
2009-06-02,31.24,32.4,31.04,31.96,2678,0
2009-06-03,31.92,31.92,31.22,31.4,8362,0
2009-06-04,31.88,31.88,30.68,30.84,6923,0
2009-06-05,33.2,33.2,29.32,29.56,16317,0
2009-06-08,29.72,30.48,29.16,29.68,6176,0
2009-06-09,29.72,30.08,29.44,29.76,6042,0
2009-06-10,30.71,30.71,29.06,29.16,4723,0
2009-06-11,29.12,31,29.12,30.84,6919,0
2009-06-12,30.84,31.2,30.08,31.2,9006,0
2009-06-15,30.52,30.72,28.24,28.48,9526,0
2009-06-16,28.4,29,27.68,28.2,9338,0
2009-06-17,28.68,29.56,27.8,29.12,9574,0
2009-06-18,30.36,30.36,28.2,29.72,11075,0
2009-06-19,29.72,30.32,28.36,29.88,11395,0
2009-06-22,29.76,30.56,27.24,27.26,21651,0
2009-06-23,27.68,27.92,25.84,25.84,34234,0
2009-06-24,25.6,27.92,25.44,26.12,23669,0
2009-06-25,27,27,25.8,26.4,20507,0
2009-06-26,26.28,27.84,26,27.2,331767,0
2009-06-29,26.8,30.16,25.2,28.8,27167,0
2009-06-30,29.52,30.88,28.76,28.76,16018,0
2009-07-01,24.04,24.04,16.84,19.84,353361,0
2009-07-02,19.8,19.8,16.88,17.32,124672,0
2009-07-06,18,18.17,16.8,16.96,46609,0
2009-07-07,17,20.4,16.92,18.24,77008,0
2009-07-08,18,18,16.88,16.96,31063,0
2009-07-09,17.04,18.12,16.88,17.72,23725,0
2009-07-10,17.64,18.6,17.12,17.88,10846,0
2009-07-13,17.8,17.93,17.4,17.56,21682,0
2009-07-14,17.68,18.36,17.56,18.28,9445,0
2009-07-15,18.48,18.76,18.16,18.6,20996,0
2009-07-16,18.6,18.6,18.08,18.44,13840,0
2009-07-17,18.52,19.68,17.84,18.28,14640,0
2009-07-20,18.2,18.6,18.2,18.56,8903,0
2009-07-21,18.52,19.52,17.72,19.24,13356,0
2009-07-22,19.12,19.92,19.08,19.68,14047,0
2009-07-23,18.8,18.8,11.76,11.96,694550,0
2009-07-24,13.04,13.04,9.2,10.2,717425,0
2009-07-27,9.6,9.74,8.52,9.2,756272,0
2009-07-28,9.24,10.32,9,9.28,580774,0
2009-07-29,9.8,11.04,9.24,10.72,607090,0
2009-07-30,10.6,10.96,9.84,10,331111,0
2009-07-31,10.52,10.76,10,10.12,102084,0
2009-08-03,4.2,6.4,4.04,5.24,1866597,0
2009-08-04,5.4,5.84,5.28,5.64,467674,0
2009-08-05,5.76,5.8,5.08,5.48,247956,0
2009-08-06,5.6,5.6,4.96,5.08,260186,0
2009-08-07,5.4,5.44,4.96,5.2,191697,0
2009-08-10,5.2,5.2,5,5.08,135215,0
2009-08-11,5.12,5.12,4.44,4.44,243486,0
2009-08-12,4.24,4.8,4.2,4.56,226637,0
2009-08-13,4.6,4.92,4.56,4.68,108351,0
2009-08-14,4.72,4.72,4.52,4.6,95217,0
2009-08-17,3.2,3.6,2.96,3.28,479171,0
2009-08-18,3.12,3.12,2.76,2.8,468224,0
2009-08-19,2.76,2.92,2.6,2.76,153490,0
2009-08-20,2.76,2.8,2.64,2.76,111548,0
2009-08-21,2.84,5.52,2.84,4.12,2140987,0
2009-08-24,4.48,4.6,3.36,3.56,698401,0
2009-08-25,3.6,4.36,3.44,4,513033,0
2009-08-26,3.96,4,3.68,3.76,147772,0
2009-08-27,3.76,3.8,3.52,3.68,154197,0
2009-08-28,3.8,3.8,3.56,3.64,93403,0
2009-08-31,3.64,4.48,3.52,4.2,401996,0
2009-09-01,4.04,4.12,3.6,3.72,329760,0
2009-09-02,3.68,3.8,3.6,3.64,116566,0
2009-09-03,3.6,3.76,3.6,3.64,90634,0
2009-09-04,3.68,4.08,3.6,3.68,198086,0
2009-09-08,3.96,3.96,3.28,3.48,265126,0
2009-09-09,3.52,3.68,3.4,3.58,120483,0
2009-09-10,3.6,3.64,3.2,3.44,160650,0
2009-09-11,3.48,3.54,3.24,3.28,152802,0
2009-09-14,3.44,3.48,3.28,3.48,187481,0
2009-09-15,3.56,3.6,3.29,3.36,141573,0
2009-09-16,3.4,3.44,3.28,3.28,161912,0
2009-09-17,3.4,3.52,3.28,3.52,192873,0
2009-09-18,3.52,5.88,3.52,5.12,4274165,0
2009-09-21,4.4,4.76,4.32,4.52,864677,0
2009-09-22,4.72,4.72,4.08,4.16,449058,0
2009-09-23,4.08,4.64,4.08,4.44,383322,0
2009-09-24,4.52,4.6,4.2,4.28,205661,0
2009-09-25,4.28,4.36,4,4.2,165074,0
2009-09-28,4.08,4.32,4.04,4.32,156876,0
2009-09-29,3.8,3.8,3.6,3.72,500848,0
2009-09-30,3.68,3.76,3.6,3.6,143449,0
2009-10-01,3.6,3.72,3.16,3.24,263812,0
2009-10-02,3.2,3.36,2.92,3.16,220366,0
2009-10-05,3.4,3.48,3.32,3.48,80679,0
2009-10-06,3.52,3.6,3.4,3.56,93353,0
2009-10-07,9.56,9.92,6.64,7.44,7329857,0
2009-10-08,7.4,7.4,5.4,5.4,3115149,0
2009-10-09,5.68,6.64,5.32,5.88,2182097,0
2009-10-12,6,6,5.36,5.6,490648,0
2009-10-13,5.68,5.68,5.16,5.48,546118,0
2009-10-14,5.6,5.6,5.28,5.32,318189,0
2009-10-15,5.24,5.28,5.04,5.16,356251,0
2009-10-16,5.16,5.4,5.04,5.12,196277,0
2009-10-19,5.28,5.84,5.04,5.44,537469,0
2009-10-20,5.32,5.48,5,5.04,296798,0
2009-10-21,4.92,5.04,4.6,4.68,398468,0
2009-10-22,4.76,5.08,4.6,4.88,184862,0
2009-10-23,4.84,5,4.72,5,175982,0
2009-10-26,5.08,5.24,4.56,4.68,258307,0
2009-10-27,4.68,4.68,4.4,4.48,144589,0
2009-10-28,4.4,4.4,4,4,282110,0
2009-10-29,4.16,4.68,4,4.4,374511,0
2009-10-30,4.6,4.6,3.64,3.72,402876,0
2009-11-02,3.84,4,3.64,3.68,145802,0
2009-11-03,3.6,3.88,3.52,3.88,122672,0
2009-11-04,3.96,4,3.8,3.92,100781,0
2009-11-05,4.16,4.16,3.85,3.96,109755,0
2009-11-06,3.84,3.88,3.72,3.87,98297,0
2009-11-09,3.2,3.44,3,3.26,420412,0
2009-11-10,3.36,3.36,2.74,2.95,467175,0
2009-11-11,2.92,3,2.84,2.88,123888,0
2009-11-12,3,3,2.72,2.8,124004,0
2009-11-13,2.8,3.08,2.8,3.08,102876,0
2009-11-16,3.08,3.08,2.88,3.04,119808,0
2009-11-17,3,3.14,2.92,3.08,96728,0
2009-11-18,3.12,3.4,3.05,3.2,174768,0
2009-11-19,3.32,3.32,2.93,2.95,169912,0
2009-11-20,3.12,3.12,2.76,2.88,153472,0
2009-11-23,2.88,2.92,2.73,2.8,139923,0
2009-11-24,2.8,2.84,2.76,2.84,53106,0
2009-11-25,2.84,3.48,2.8,3.16,301013,0
2009-11-27,2.76,3.1,2.76,2.96,89835,0
2009-11-30,3,3,2.8,2.84,112033,0
2009-12-01,2.88,2.88,2.8,2.84,94537,0
2009-12-02,2.88,2.96,2.72,2.94,207108,0
2009-12-03,2.92,2.96,2.8,2.92,99174,0
2009-12-04,2.92,3.04,2.8,2.88,114325,0
2009-12-07,2.92,2.96,2.85,2.88,83317,0
2009-12-08,2.92,3,2.81,2.88,104270,0
2009-12-09,2.92,2.92,2.8,2.81,75918,0
2009-12-10,2.96,2.96,2.8,2.8,78363,0
2009-12-11,2.8,2.88,2.76,2.8,90510,0
2009-12-14,2.84,2.84,2.76,2.78,61239,0
2009-12-15,2.76,2.8,2.6,2.6,143913,0
2009-12-16,2.62,2.84,2.61,2.8,63933,0
2009-12-17,2.68,2.94,2.68,2.76,109141,0
2009-12-18,2.79,2.84,2.6,2.6,106374,0
2009-12-21,2.6,2.68,2.57,2.67,85340,0
2009-12-22,2.64,2.84,2.6,2.8,106367,0
2009-12-23,2.84,3.12,2.68,2.92,288716,0
2009-12-24,2.88,2.88,2.82,2.82,30495,0
2009-12-28,3,3,2.72,2.8,73035,0
2009-12-29,2.8,2.8,2.72,2.72,52489,0
2009-12-30,2.68,3.47,2.65,3.28,450854,0
2009-12-31,3.24,3.44,3.04,3.19,241616,0
2010-01-04,3.2,3.24,2.93,3.04,97038,0
2010-01-05,3.05,3.12,2.96,3,91064,0
2010-01-06,2.96,3.04,2.8,2.92,97949,0
2010-01-07,3,3,2.89,2.92,86252,0
2010-01-08,2.96,3.52,2.96,3.2,461259,0
2010-01-11,3.28,3.36,3.04,3.12,198014,0
2010-01-12,3.04,3.16,2.88,2.96,204941,0
2010-01-13,3,3.28,3,3.2,229055,0
2010-01-14,3.28,3.51,3.1,3.1,642247,0
2010-01-15,3.16,3.36,2.97,3.15,443000,0
2010-01-19,3.16,3.28,3.04,3.08,122525,0
2010-01-20,3.04,3.08,2.92,3.04,133724,0
2010-01-21,3.08,3.12,2.88,2.9,134562,0
2010-01-22,2.92,3.04,2.84,2.88,93618,0
2010-01-25,2.92,2.96,2.82,2.88,48366,0
2010-01-26,2.84,2.92,2.72,2.76,120556,0
2010-01-27,2.76,4.88,2.72,3.68,4862955,0
2010-01-28,3.46,3.72,3.2,3.24,782379,0
2010-01-29,3.28,3.4,2.92,2.92,333796,0
2010-02-01,3.04,3.16,2.92,3,166238,0
2010-02-02,4.04,4.52,3.4,3.45,3270714,0
2010-02-03,3.44,3.52,3.25,3.29,354011,0
2010-02-04,3.4,3.44,3.2,3.28,314776,0
2010-02-05,3.32,3.52,3.24,3.44,220057,0
2010-02-08,3.56,3.56,3.25,3.28,264582,0
2010-02-09,3.24,3.48,3.24,3.44,262155,0
2010-02-10,3.44,3.44,3.24,3.32,129133,0
2010-02-11,3.28,3.32,3.2,3.24,136810,0
2010-02-12,3.2,3.32,3.12,3.24,124248,0
2010-02-16,3.28,3.28,3.17,3.2,123697,0
2010-02-17,3.2,3.24,3.16,3.24,116395,0
2010-02-18,3.24,3.76,3.24,3.36,405037,0
2010-02-19,3.16,3.28,3.08,3.24,196788,0
2010-02-22,3.24,3.32,3.16,3.2,170906,0
2010-02-23,3.22,3.22,3.08,3.12,149149,0
2010-02-24,3.12,3.19,3.02,3.08,139094,0
2010-02-25,3.04,3.16,3,3.12,92730,0
2010-02-26,3.11,3.2,3.04,3.08,98815,0
2010-03-01,3.08,3.2,3.08,3.12,98950,0
2010-03-02,3.12,3.36,3.08,3.2,236184,0
2010-03-03,3.24,3.36,3.12,3.12,107434,0
2010-03-04,3.2,3.22,3.12,3.16,101734,0
2010-03-05,3.17,3.24,3.08,3.2,130066,0
2010-03-08,3.21,3.21,3.12,3.16,82383,0
2010-03-09,3.16,3.36,3.16,3.24,305512,0
2010-03-10,3.24,3.24,3.12,3.16,190458,0
2010-03-11,3.16,3.16,3.1,3.16,162973,0
2010-03-12,3.16,3.16,3.05,3.16,145684,0
2010-03-15,3.16,3.16,3.09,3.11,46401,0
2010-03-16,3,3.04,2.76,2.98,345082,0
2010-03-17,2.9,2.96,2.8,2.82,207577,0
2010-03-18,2.8,2.8,2.72,2.73,280312,0
2010-03-19,2.72,2.74,2.61,2.64,193352,0
2010-03-22,2.64,2.76,2.61,2.72,119478,0
2010-03-23,2.72,2.8,2.64,2.64,232266,0
2010-03-24,2.74,2.74,2.52,2.6,223971,0
2010-03-25,2.6,2.64,2.56,2.6,131127,0
2010-03-26,2.6,2.93,2.56,2.84,215841,0
2010-03-29,2.84,2.88,2.72,2.8,155795,0
2010-03-30,2.8,2.8,2.68,2.8,74111,0
2010-03-31,2.8,3.28,2.66,2.7,719542,0
2010-04-01,2.68,2.7,2.44,2.44,346619,0
2010-04-05,2.88,2.92,2.61,2.88,930755,0
2010-04-06,2.8,2.88,2.73,2.8,256345,0
2010-04-07,2.98,2.98,2.8,2.82,278742,0
2010-04-08,2.76,2.84,2.68,2.72,120315,0
2010-04-09,2.92,2.96,2.72,2.8,183114,0
2010-04-12,2.88,3.08,2.82,2.88,555955,0
2010-04-13,2.88,3.64,2.88,3.27,3124558,0
2010-04-14,3.36,3.44,3,3.16,1013806,0
2010-04-15,3.15,3.15,2.84,2.99,520970,0
2010-04-16,3,3,2.84,2.92,284317,0
2010-04-19,2.84,2.92,2.8,2.84,169661,0
2010-04-20,2.84,3.12,2.84,3,404541,0
2010-04-21,2.88,3.15,2.88,2.96,453688,0
2010-04-22,2.96,3.08,2.88,2.89,156564,0
2010-04-23,3,3.15,2.96,3,456597,0
2010-04-26,3,3.04,2.93,2.96,141514,0
2010-04-27,2.96,2.96,2.8,2.84,366447,0
2010-04-28,2.76,3,2.76,2.93,417020,0
2010-04-29,3.08,3.5,3.04,3.48,1663995,0
2010-04-30,4,4.52,3.36,3.4,4396883,0
2010-05-03,3.57,3.64,3.12,3.18,834218,0
2010-05-04,3.32,3.48,3.18,3.4,563643,0
2010-05-05,3.4,3.4,3.18,3.2,355630,0
2010-05-06,3.24,3.32,2.92,3.04,557869,0
2010-05-07,2.96,3.16,2.96,2.96,282316,0
2010-05-10,3,3.2,3,3.16,173836,0
2010-05-11,2.84,3.12,2.84,3.12,166877,0
2010-05-12,3.12,3.12,2.96,3.04,244224,0
2010-05-13,3.04,3.2,3.01,3.2,176020,0
2010-05-14,3.13,3.2,3.05,3.08,182477,0
2010-05-17,3.08,3.08,2.8,2.81,338424,0
2010-05-18,2.84,3.2,2.78,2.78,540242,0
2010-05-19,2.79,2.88,2.72,2.74,256609,0
2010-05-20,2.72,2.72,2.33,2.36,559676,0
2010-05-21,2.4,2.52,2.36,2.44,237788,0
2010-05-24,2.44,2.52,2.4,2.4,125265,0
2010-05-25,2.32,2.36,2.24,2.24,217244,0
2010-05-26,2.28,2.48,2.26,2.32,127081,0
2010-05-27,2.38,2.52,2.32,2.45,200714,0
2010-05-28,2.47,2.52,2.28,2.28,199665,0
2010-06-01,2.44,2.53,2.3,2.44,114217,0
2010-06-02,2.32,2.44,2.3,2.32,110007,0
2010-06-03,2.34,2.4,2.29,2.29,93028,0
2010-06-04,2.28,2.34,2.2,2.2,115197,0
2010-06-07,2.24,2.26,1.88,1.96,247903,0
2010-06-08,2.04,2.1,1.88,1.96,100615,0
2010-06-09,1.96,2,1.82,1.88,108460,0
2010-06-10,1.8,2,1.8,1.93,88462,0
2010-06-11,2.68,2.76,2.2,2.24,1969636,0
2010-06-14,2.28,2.28,1.96,2.06,570223,0
2010-06-15,2.08,2.08,1.88,2,364637,0
2010-06-16,1.96,2.04,1.88,1.89,238356,0
2010-06-17,1.81,1.86,1.73,1.8,425974,0
2010-06-18,1.72,1.76,1.64,1.68,217776,0
2010-06-21,1.64,1.72,1.64,1.7,171181,0
2010-06-22,1.7,1.84,1.68,1.8,148496,0
2010-06-23,1.76,1.8,1.67,1.68,104108,0
2010-06-24,1.64,1.76,1.52,1.52,188731,0
2010-06-25,1.56,1.8,1.56,1.72,569880,0
2010-06-28,1.6,1.72,1.5,1.56,151075,0
2010-06-29,1.56,1.56,1.44,1.47,98072,0
2010-06-30,1.44,1.64,1.44,1.44,143509,0
2010-07-01,1.52,1.56,1.4,1.43,92856,0
2010-07-02,1.4,1.48,1.36,1.36,69172,0
2010-07-06,1.4,1.48,1.24,1.24,121955,0
2010-07-07,1.32,1.32,1.12,1.18,242873,0
2010-07-08,1.16,1.64,1.12,1.4,774056,0
2010-07-09,1.36,1.4,1.28,1.39,121458,0
2010-07-12,1.4,1.4,1.29,1.39,75686,0
2010-07-13,1.42,1.52,1.28,1.29,129091,0
2010-07-14,1.32,1.48,1.28,1.36,125175,0
2010-07-15,1.4,1.44,1.32,1.41,68536,0
2010-07-16,1.41,1.51,1.4,1.48,143758,0
2010-07-19,1.52,1.75,1.44,1.6,439629,0
2010-07-20,1.6,1.68,1.52,1.53,108638,0
2010-07-21,1.6,1.6,1.45,1.52,68110,0
2010-07-22,1.72,1.88,1.53,1.57,509847,0
2010-07-23,1.56,1.6,1.45,1.52,132095,0
2010-07-26,1.52,1.56,1.42,1.48,126908,0
2010-07-27,1.48,1.48,1.42,1.46,60783,0
2010-07-28,1.46,1.48,1.39,1.46,69842,0
2010-07-29,1.46,1.46,1.42,1.44,29914,0
2010-07-30,1.44,1.56,1.44,1.48,59729,0
2010-08-02,1.56,1.56,1.44,1.54,92736,0
2010-08-03,1.48,1.56,1.4,1.52,77532,0
2010-08-04,1.58,1.6,1.48,1.48,54109,0
2010-08-05,1.6,1.6,1.41,1.45,49009,0
2010-08-06,1.56,1.56,1.44,1.44,31583,0
2010-08-09,1.88,1.88,1.55,1.55,654413,0
2010-08-10,1.56,1.56,1.4,1.46,216106,0
2010-08-11,1.6,1.76,1.52,1.6,666319,0
2010-08-12,1.56,1.6,1.49,1.52,106761,0
2010-08-13,1.49,1.58,1.48,1.48,79701,0
2010-08-16,1.48,1.52,1.44,1.48,89049,0
2010-08-17,1.5,1.51,1.44,1.46,105783,0
2010-08-18,1.48,1.51,1.43,1.48,121849,0
2010-08-19,1.52,1.52,1.44,1.44,99539,0
2010-08-20,1.56,1.74,1.56,1.71,926375,0
2010-08-23,1.78,2.36,1.65,2.12,1238451,0
2010-08-24,2.12,2.48,1.92,2.34,1204472,0
2010-08-25,2.44,2.68,2.12,2.4,1001571,0
2010-08-26,2.48,2.68,2.24,2.32,470286,0
2010-08-27,2.28,2.36,2.13,2.14,270097,0
2010-08-30,2.16,2.34,2.13,2.28,123640,0
2010-08-31,2.32,2.32,1.88,1.94,471633,0
2010-09-01,2,2.08,1.9,2.04,182576,0
2010-09-02,2.04,2.4,2.04,2.32,446708,0
2010-09-03,2.28,2.32,2.12,2.24,195180,0
2010-09-07,2.2,2.2,2.08,2.08,86022,0
2010-09-08,2.12,2.24,2.08,2.16,105404,0
2010-09-09,2.24,2.32,2.16,2.16,90403,0
2010-09-10,2.2,2.24,2.09,2.12,49315,0
2010-09-13,2.2,2.24,2.05,2.16,126771,0
2010-09-14,2.18,2.2,2,2.06,83352,0
2010-09-15,2.04,2.04,1.91,1.94,197917,0
2010-09-16,1.96,2.04,1.9,2.04,119929,0
2010-09-17,2,2.08,1.9,1.9,154738,0
2010-09-20,1.92,1.99,1.88,1.93,111534,0
2010-09-21,1.92,1.96,1.84,1.88,119381,0
2010-09-22,1.88,2.2,1.78,2.06,309004,0
2010-09-23,2.04,2.12,1.96,1.96,110349,0
2010-09-24,2.1,2.11,1.96,2.11,165594,0
2010-09-27,2.11,2.11,1.9,1.95,160784,0
2010-09-28,1.96,2,1.88,1.92,41746,0
2010-09-29,1.67,1.67,1.48,1.56,853301,0
2010-09-30,1.62,1.64,1.48,1.49,180560,0
2010-10-01,1.52,1.72,1.48,1.57,284322,0
2010-10-04,1.58,1.58,1.48,1.5,146268,0
2010-10-05,1.48,1.58,1.48,1.53,71164,0
2010-10-06,1.56,1.56,1.49,1.53,63680,0
2010-10-07,1.54,1.54,1.5,1.52,56998,0
2010-10-08,1.52,1.56,1.44,1.55,175191,0
2010-10-11,1.56,1.66,1.52,1.54,118098,0
2010-10-12,1.52,1.56,1.51,1.51,80563,0
2010-10-13,1.52,1.56,1.48,1.48,72146,0
2010-10-14,1.64,1.66,1.48,1.49,142323,0
2010-10-15,1.32,1.53,1.16,1.33,194582,0
2010-10-18,1.37,1.37,1.32,1.35,56011,0
2010-10-19,1.35,1.35,1.27,1.32,74255,0
2010-10-20,1.31,1.41,1.25,1.27,116812,0
2010-10-21,1.32,1.37,1.23,1.28,124269,0
2010-10-22,1.28,1.45,1.28,1.45,132423,0
2010-10-25,1.47,1.47,1.36,1.37,144284,0
2010-10-26,1.35,1.36,1.29,1.3,84809,0
2010-10-27,1.32,1.34,1.3,1.3,76532,0
2010-10-28,1.3,1.34,1.26,1.33,76435,0
2010-10-29,1.34,1.34,1.28,1.31,83642,0
2010-11-01,1.3,1.32,1.26,1.3,116315,0
2010-11-02,1.3,1.34,1.3,1.33,45869,0
2010-11-03,1.32,1.49,1.3,1.39,367345,0
2010-11-04,1.39,1.45,1.34,1.44,162338,0
2010-11-05,1.46,1.65,1.41,1.61,468694,0
2010-11-08,1.6,1.6,1.45,1.52,159694,0
2010-11-09,1.46,1.58,1.23,1.25,582430,0
2010-11-10,1.25,1.33,1.21,1.3,203498,0
2010-11-11,1.27,1.3,1.2,1.3,104659,0
2010-11-12,1.29,1.29,1.21,1.29,51538,0
2010-11-15,1.23,1.29,1.21,1.26,37494,0
2010-11-16,1.24,1.26,1.21,1.24,46757,0
2010-11-17,1.21,1.24,1.2,1.22,43900,0
2010-11-18,1.22,1.24,1.2,1.22,44288,0
2010-11-19,1.21,1.22,1.16,1.16,105824,0
2010-11-22,1.16,1.18,1.13,1.14,91814,0
2010-11-23,1.14,1.17,1.11,1.15,111775,0
2010-11-24,1.16,1.18,1.13,1.16,71583,0
2010-11-26,1.13,1.18,1.13,1.18,17735,0
2010-11-29,1.14,1.19,1.14,1.17,56145,0
2010-11-30,1.16,1.53,1.16,1.48,763947,0
2010-12-01,1.48,1.48,1.28,1.3,221792,0
2010-12-02,1.29,1.35,1.24,1.31,150795,0
2010-12-03,1.32,1.37,1.29,1.34,59237,0
2010-12-06,1.32,1.36,1.25,1.31,109434,0
2010-12-07,1.33,1.34,1.26,1.26,57367,0
2010-12-08,1.25,1.3,1.25,1.27,40260,0
2010-12-09,1.29,1.38,1.27,1.31,83608,0
2010-12-10,1.33,1.33,1.25,1.28,114322,0
2010-12-13,1.27,1.3,1.26,1.28,42384,0
2010-12-14,1.26,1.29,1.24,1.27,110024,0
2010-12-15,1.28,1.44,1.26,1.31,242998,0
2010-12-16,1.3,1.38,1.24,1.24,228133,0
2010-12-17,1.28,1.34,1.24,1.33,117053,0
2010-12-20,1.34,1.38,1.28,1.37,97923,0
2010-12-21,1.37,1.53,1.35,1.53,311347,0
2010-12-22,1.54,1.64,1.4,1.41,401591,0
2010-12-23,1.44,2.6,1.41,2.57,7616740,0
2010-12-27,3,4.56,3,3.51,21824869,0
2010-12-28,3.08,4.15,3.04,3.39,9138147,0
2010-12-29,3.48,3.74,3.18,3.32,2393665,0
2010-12-30,3.5,3.54,3.16,3.27,726263,0
2010-12-31,3.24,3.29,3.01,3.04,659364,0
2011-01-03,3.12,3.26,2.75,2.91,1637455,0
2011-01-04,2.98,3.17,2.83,3.02,1340928,0
2011-01-05,2.99,3.04,2.88,3.02,572160,0
2011-01-06,3,3.01,2.88,2.9,408875,0
2011-01-07,2.9,2.9,2.75,2.76,322356,0
2011-01-10,2.75,2.83,2.67,2.72,335667,0
2011-01-11,2.86,2.93,2.68,2.89,375029,0
2011-01-12,2.9,2.9,2.77,2.84,210792,0
2011-01-13,2.85,2.85,2.7,2.81,240397,0
2011-01-14,2.82,2.82,2.74,2.76,196612,0
2011-01-18,2.75,2.87,2.71,2.86,289231,0
2011-01-19,2.87,2.87,2.75,2.75,172321,0
2011-01-20,2.72,3.24,2.7,3.12,1596663,0
2011-01-21,3.1,3.36,2.79,2.85,1254034,0
2011-01-24,2.82,2.92,2.72,2.75,380833,0
2011-01-25,2.71,2.76,2.71,2.71,217137,0
2011-01-26,2.73,2.75,2.61,2.64,312466,0
2011-01-27,2.62,2.79,2.6,2.71,218514,0
2011-01-28,2.71,2.74,2.6,2.63,156249,0
2011-01-31,2.63,2.63,2.37,2.44,392438,0
2011-02-01,2.41,2.49,2.37,2.42,260040,0
2011-02-02,2.4,2.49,2.39,2.49,157282,0
2011-02-03,2.49,2.63,2.49,2.58,299045,0
2011-02-04,2.6,3.53,2.6,3.36,2711305,0
2011-02-07,3.28,3.75,3.14,3.74,1454182,0
2011-02-08,3.69,3.95,3.43,3.6,923704,0
2011-02-09,3.61,4.08,3.43,4,1250394,0
2011-02-10,3.95,4.39,3.92,4.17,1141417,0
2011-02-11,4.21,4.28,4,4.21,845418,0
2011-02-14,4.16,4.42,4.15,4.27,465826,0
2011-02-15,4.43,4.45,4.17,4.43,531460,0
2011-02-16,4.45,4.79,4.4,4.51,623495,0
2011-02-17,4.52,4.79,4.47,4.59,390948,0
2011-02-18,4.58,4.6,4.41,4.51,263250,0
2011-02-22,4.51,4.55,4.33,4.4,375921,0
2011-02-23,4.39,4.52,4.25,4.32,232491,0
2011-02-24,4.31,4.49,4.03,4.4,330079,0
2011-02-25,4.4,4.59,4.27,4.49,170134,0
2011-02-28,4.52,4.52,4.34,4.5,167056,0
2011-03-01,4.59,5.87,4.5,5.79,1559028,0
2011-03-02,5.6,6.85,5.55,6.05,1900979,0
2011-03-03,6.07,6.5,6.05,6.36,828322,0
2011-03-04,6.43,6.7,6.1,6.41,797679,0
2011-03-07,6.36,6.59,6.19,6.45,329928,0
2011-03-08,6.57,6.6,6.31,6.45,247151,0
2011-03-09,6.41,6.7,6.26,6.6,441601,0
2011-03-10,6.59,6.66,6.37,6.43,302599,0
2011-03-11,6.43,6.55,6.11,6.44,247194,0
2011-03-14,6.38,6.38,6.02,6.16,263434,0
2011-03-15,5.87,6,5.5,5.58,662366,0
2011-03-16,5.58,5.58,4.75,5.35,1474935,0
2011-03-17,5.51,5.7,5.24,5.31,371209,0
2011-03-18,5.26,5.76,5.18,5.33,471391,0
2011-03-21,5.46,5.46,5.24,5.29,202157,0
2011-03-22,5.38,5.38,5.13,5.23,190925,0
2011-03-23,5.21,5.23,4.96,5.09,277139,0
2011-03-24,5.09,5.3,4.92,5.07,272259,0
2011-03-25,5.16,5.66,5.07,5.4,550264,0
2011-03-28,5.79,5.79,5.25,5.46,340006,0
2011-03-29,5.48,5.64,5.36,5.5,262263,0
2011-03-30,5.46,5.54,5.4,5.51,73706,0
2011-03-31,5.49,5.61,5.45,5.53,101149,0
2011-04-01,5.43,5.76,5.19,5.39,384347,0
2011-04-04,5.3,5.45,5.23,5.3,142936,0
2011-04-05,5.27,5.45,5.25,5.34,172233,0
2011-04-06,5.32,5.33,5.11,5.22,110285,0
2011-04-07,5.2,5.34,5.05,5.23,227690,0
2011-04-08,5.25,5.25,5.06,5.12,141085,0
2011-04-11,5.11,5.17,4.89,4.93,214529,0
2011-04-12,4.88,4.88,4.54,4.66,288781,0
2011-04-13,4.65,4.8,4.52,4.65,139624,0
2011-04-14,4.56,5.52,4.56,5.47,300401,0
2011-04-15,5.49,5.67,5.24,5.3,236460,0
2011-04-18,5.13,5.34,5.01,5.09,157677,0
2011-04-19,5.08,5.15,4.86,5.09,87079,0
2011-04-20,5.11,5.4,5,5.27,113096,0
2011-04-21,5.2,5.31,5.11,5.25,59150,0
2011-04-25,5.27,6,5.14,5.86,569232,0
2011-04-26,5.89,6.49,5.86,6.18,700759,0
2011-04-27,6.18,6.23,5.92,6.17,142061,0
2011-04-28,6.15,6.15,5.88,6.04,113540,0
2011-04-29,5.93,6,5.62,5.69,203518,0
2011-05-02,5.6,6.04,5.55,5.89,277127,0
2011-05-03,5.9,5.95,5.37,5.6,260165,0
2011-05-04,5.58,5.69,5.21,5.25,198474,0
2011-05-05,5.27,5.27,5.05,5.12,91710,0
2011-05-06,5.1,5.43,5.1,5.36,120981,0
2011-05-09,5.37,5.44,5.21,5.32,55017,0
2011-05-10,5.43,5.44,5.24,5.32,37015,0
2011-05-11,5.34,5.34,5.15,5.24,60987,0
2011-05-12,5.24,5.25,5.04,5.16,61704,0
2011-05-13,5.12,5.16,5.09,5.13,23175,0
2011-05-16,5.14,5.98,5.14,5.4,576865,0
2011-05-17,5.34,5.4,5.2,5.37,93009,0
2011-05-18,5.35,5.65,5.27,5.46,151642,0
2011-05-19,5.57,5.9,5.46,5.83,346930,0
2011-05-20,5.81,6.14,5.7,5.86,338384,0
2011-05-23,5.78,5.82,5.54,5.55,117675,0
2011-05-24,5.58,5.68,5.4,5.43,57122,0
2011-05-25,5.43,5.61,5.43,5.51,64608,0
2011-05-26,5.54,5.7,5.45,5.63,40367,0
2011-05-27,5.7,5.7,5.51,5.61,41761,0
2011-05-31,5.68,5.9,5.57,5.85,65031,0
2011-06-01,5.77,5.85,5.6,5.64,56467,0
2011-06-02,5.51,5.62,5.45,5.54,38542,0
2011-06-03,5.43,5.48,5.16,5.18,90064,0
2011-06-06,5.2,5.4,5.18,5.26,64334,0
2011-06-07,5.3,5.3,5.11,5.23,47375,0
2011-06-08,5.14,5.19,4.88,4.96,81317,0
2011-06-09,4.96,5.18,4.96,5.11,85952,0
2011-06-10,5.06,5.07,4.78,4.98,46445,0
2011-06-13,4.93,5,4.73,4.93,77689,0
2011-06-14,4.98,5.07,4.96,4.99,39881,0
2011-06-15,4.93,5.13,4.87,5.08,38285,0
2011-06-16,5.12,5.26,5.02,5.04,39057,0
2011-06-17,5.1,5.1,4.97,5.03,95050,0
2011-06-20,5.03,5.04,4.82,4.9,35957,0
2011-06-21,4.91,4.99,4.83,4.99,18050,0
2011-06-22,4.95,5.01,4.81,4.83,29317,0
2011-06-23,4.77,5.08,4.63,4.86,62708,0
2011-06-24,4.86,5.48,4.86,5.39,123104,0
2011-06-27,5.43,5.57,5.16,5.33,64428,0
2011-06-28,5.39,5.5,5.39,5.46,27435,0
2011-06-29,5.45,5.5,5.29,5.39,36058,0
2011-06-30,5.38,5.38,5.29,5.35,21605,0
2011-07-01,5.33,5.52,5.27,5.47,35781,0
2011-07-05,5.45,5.5,5.26,5.3,20483,0
2011-07-06,5.42,5.48,5.22,5.37,48690,0
2011-07-07,5.37,5.54,5.36,5.54,79315,0
2011-07-08,5.44,6.23,5.38,6.07,333327,0
2011-07-11,5.97,6.14,5.83,6.01,162310,0
2011-07-12,5.97,6.34,5.88,6.04,211221,0
2011-07-13,6.05,6.15,5.68,5.84,160924,0
2011-07-14,5.86,6.07,5.78,5.83,54062,0
2011-07-15,5.87,6.02,5.83,5.92,26558,0
2011-07-18,5.94,5.97,5.6,5.8,80030,0
2011-07-19,5.82,6.03,5.69,5.88,59490,0
2011-07-20,5.88,6.09,5.83,5.95,67412,0
2011-07-21,5.91,5.99,5.73,5.89,53081,0
2011-07-22,5.87,6.45,5.85,6.35,428377,0
2011-07-25,6.32,6.74,6.12,6.56,402120,0
2011-07-26,6.51,6.69,6.15,6.18,241349,0
2011-07-27,6.19,6.19,5.82,5.84,159284,0
2011-07-28,5.83,5.86,5.48,5.49,143098,0
2011-07-29,5.45,5.74,5.28,5.52,99245,0
2011-08-01,5.66,5.71,5.56,5.6,45541,0
2011-08-02,5.55,5.74,5.21,5.22,133506,0
2011-08-03,5.24,5.24,5,5.14,259480,0
2011-08-04,5.09,5.36,4.76,4.82,172887,0
2011-08-05,4.87,5.08,4.53,4.82,192965,0
2011-08-08,4.51,4.6,4.14,4.35,139413,0
2011-08-09,4.32,4.52,4.12,4.39,148506,0
2011-08-10,5.15,5.15,4.18,4.28,165125,0
2011-08-11,4.32,4.55,4.24,4.5,61742,0
2011-08-12,4.42,4.63,4.36,4.61,44710,0
2011-08-15,4.49,4.77,4.49,4.72,31634,0
2011-08-16,4.58,4.7,4.41,4.57,50744,0
2011-08-17,4.58,4.73,4.54,4.73,21081,0
2011-08-18,4.5,4.58,4.35,4.42,54217,0
2011-08-19,4.28,4.5,4.19,4.25,140711,0
2011-08-22,4.29,4.33,3.88,4,226935,0
2011-08-23,4.09,4.18,3.98,4.18,82774,0
2011-08-24,3.86,4.25,3.86,4.16,56176,0
2011-08-25,4.2,4.4,4.11,4.22,75573,0
2011-08-26,4.28,4.45,4.15,4.34,40509,0
2011-08-29,4.4,4.78,4.35,4.75,37561,0
2011-08-30,4.69,4.93,4.46,4.85,49056,0
2011-08-31,4.9,4.93,4.62,4.69,30874,0
2011-09-01,4.69,4.79,4.58,4.77,21174,0
2011-09-02,4.65,4.89,4.65,4.88,38207,0
2011-09-06,4.69,4.8,4.68,4.78,35399,0
2011-09-07,4.8,5.23,4.8,5.13,61730,0
2011-09-08,5.02,5.1,4.74,4.88,28890,0
2011-09-09,4.79,4.79,4.56,4.59,39624,0
2011-09-12,4.37,4.52,4.3,4.38,18299,0
2011-09-13,4.47,4.94,4.38,4.85,83183,0
2011-09-14,4.9,5.17,4.89,5.01,76389,0
2011-09-15,5,5.08,4.91,4.99,12160,0
2011-09-16,4.99,5.02,4.85,5.02,37356,0
2011-09-19,4.84,5.03,4.73,4.94,30162,0
2011-09-20,4.98,5.04,4.77,4.81,27439,0
2011-09-21,4.82,4.82,4.54,4.65,40182,0
2011-09-22,4.48,4.54,4.07,4.24,54643,0
2011-09-23,4.57,4.57,4.2,4.26,40863,0
2011-09-26,4.23,4.39,4.05,4.32,26284,0
2011-09-27,4.37,4.45,4.24,4.28,46278,0
2011-09-28,4.26,4.3,4.08,4.11,7658,0
2011-09-29,4.24,4.24,3.94,3.98,55209,0
2011-09-30,3.93,3.98,3.7,3.73,91647,0
2011-10-03,3.67,3.67,3.38,3.54,75653,0
2011-10-04,3.49,4.02,3.34,3.98,154074,0
2011-10-05,4.06,4.16,3.91,3.97,9869,0
2011-10-06,4.08,4.19,3.57,3.98,47942,0
2011-10-07,3.95,4.02,3.75,3.81,17900,0
2011-10-10,3.83,3.83,3.57,3.72,38000,0
2011-10-11,3.55,3.8,3.55,3.79,55912,0
2011-10-12,3.83,3.83,3.7,3.75,13825,0
2011-10-13,3.67,3.8,3.65,3.8,12880,0
2011-10-14,3.89,4.25,3.87,4.23,94661,0
2011-10-17,4.22,4.22,4,4.02,32448,0
2011-10-18,3.7,4.08,3.7,4.08,16270,0
2011-10-19,4,4.07,3.9,3.95,33750,0
2011-10-20,3.89,4.02,3.81,4,13498,0
2011-10-21,3.77,4.09,3.77,4.03,15315,0
2011-10-24,4.03,4.07,3.9,4.02,23771,0
2011-10-25,4.02,4.05,3.97,4.05,14231,0
2011-10-26,3.98,4.38,3.98,4.37,57364,0
2011-10-27,4.41,4.58,4.4,4.43,37839,0
2011-10-28,4.43,4.47,4.29,4.39,13410,0
2011-10-31,4.37,4.37,4.21,4.28,3201,0
2011-11-01,4.11,4.21,3.97,4.17,38524,0
2011-11-02,4.2,4.4,4.07,4.4,17830,0
2011-11-03,4.39,4.39,4.1,4.31,20988,0
2011-11-04,4.28,4.43,4.28,4.37,9330,0
2011-11-07,4.33,4.46,4.3,4.4,18111,0
2011-11-08,4.9,5.15,4.61,4.65,138802,0
2011-11-09,4.57,4.74,4.52,4.71,44471,0
2011-11-10,4.86,4.86,4.61,4.71,39983,0
2011-11-11,4.62,4.77,4.6,4.72,28287,0
2011-11-14,4.77,4.79,4.53,4.77,25175,0
2011-11-15,4.74,4.8,4.65,4.8,17768,0
2011-11-16,4.7,4.79,4.7,4.77,8346,0
2011-11-17,4.63,4.8,4.63,4.8,5957,0
2011-11-18,4.61,4.72,4.59,4.63,10772,0
2011-11-21,4.55,4.65,4.38,4.5,28805,0
2011-11-22,4.5,4.56,4.5,4.54,16300,0
2011-11-23,4.8,4.8,4.54,4.75,65387,0
2011-11-25,4.71,4.89,4.71,4.8,18704,0
2011-11-28,4.86,4.97,4.73,4.78,61472,0
2011-11-29,4.79,4.87,4.71,4.83,22199,0
2011-11-30,4.95,5.2,4.79,5.16,157798,0
2011-12-01,4.98,5.16,4.89,4.94,57688,0
2011-12-02,5.1,5.15,4.85,5.04,39229,0
2011-12-05,5.01,5.48,4.96,5.1,163453,0
2011-12-06,5.1,5.11,4.85,4.96,38227,0
2011-12-07,4.81,4.95,4.81,4.91,18350,0
2011-12-08,4.85,4.85,4.75,4.76,27300,0
2011-12-09,4.84,5,4.75,4.9,34380,0
2011-12-12,4.94,5.13,4.94,5.11,23634,0
2011-12-13,5.24,5.25,4.92,4.95,15760,0
2011-12-14,4.9,4.94,4.75,4.84,38800,0
2011-12-15,4.87,4.87,4.7,4.8,142676,0
2011-12-16,4.77,4.8,4.67,4.75,31091,0
2011-12-19,4.75,4.93,4.75,4.86,40921,0
2011-12-20,4.86,4.93,4.77,4.86,27564,0
2011-12-21,4.84,4.9,4.77,4.9,51807,0
2011-12-22,4.87,4.96,4.8,4.94,48756,0
2011-12-23,4.95,5.06,4.79,4.89,74814,0
2011-12-27,5.4,5.41,4.86,5,223727,0
2011-12-28,5.07,5.07,4.65,4.71,79725,0
2011-12-29,4.75,4.9,4.56,4.73,49849,0
2011-12-30,4.71,4.89,4.61,4.82,62875,0
2012-01-03,4.88,4.96,4.64,4.75,65380,0
2012-01-04,4.7,4.74,4.2,4.33,161313,0
2012-01-05,4.37,4.37,4.09,4.23,73105,0
2012-01-06,4.28,4.65,4.21,4.61,131078,0
2012-01-09,4.64,4.69,4.37,4.46,62150,0
2012-01-10,4.59,4.59,4.35,4.36,59067,0
2012-01-11,4.39,4.48,4.28,4.44,63146,0
2012-01-12,4.45,4.65,4.45,4.58,57245,0
2012-01-13,4.57,4.91,4.44,4.86,174353,0
2012-01-17,4.93,5.13,4.88,5.06,122170,0
2012-01-18,5.14,5.14,4.97,5.08,77580,0
2012-01-19,5.06,5.14,5,5.08,64140,0
2012-01-20,5.03,5.13,4.96,4.99,124616,0
2012-01-23,4.98,5.05,4.92,4.97,29924,0
2012-01-24,4.95,5.06,4.95,5.06,43034,0
2012-01-25,5.04,5.25,4.97,5.24,117100,0
2012-01-26,5.27,5.36,5.01,5.11,389399,0
2012-01-27,4.98,4.98,4.67,4.81,483524,0
2012-01-30,4.8,4.86,4.68,4.75,147589,0
2012-01-31,4.78,4.79,4.66,4.7,71789,0
2012-02-01,4.72,4.74,4.62,4.67,101522,0
2012-02-02,4.68,4.68,4.52,4.56,114710,0
2012-02-03,4.65,4.69,4.43,4.57,105125,0
2012-02-06,4.6,4.65,4.54,4.6,53175,0
2012-02-07,4.62,4.68,4.5,4.55,54234,0
2012-02-08,4.58,4.61,4.5,4.52,55554,0
2012-02-09,4.56,4.57,4.41,4.46,68274,0
2012-02-10,4.41,4.46,4.38,4.43,21958,0
2012-02-13,4.47,4.6,4.37,4.57,55949,0
2012-02-14,4.52,4.61,4.48,4.55,65737,0
2012-02-15,4.51,4.59,4.47,4.56,53255,0
2012-02-16,4.57,4.57,4.5,4.55,28528,0
2012-02-17,4.53,4.59,4.5,4.55,74365,0
2012-02-21,4.55,4.58,4.5,4.54,52093,0
2012-02-22,4.58,4.58,4.5,4.53,17220,0
2012-02-23,4.52,4.56,4.5,4.54,33220,0
2012-02-24,4.51,4.55,4.46,4.5,72497,0
2012-02-27,4.45,4.5,4.28,4.35,44431,0
2012-02-28,4.35,4.42,4.2,4.24,87978,0
2012-02-29,4.21,4.24,4.16,4.2,52623,0
2012-03-01,4.2,4.28,4.14,4.18,43738,0
2012-03-02,4.18,4.18,3.84,3.98,245000,0
2012-03-05,4,4.02,3.91,4,78666,0
2012-03-06,3.96,4.01,3.96,3.99,71783,0
2012-03-07,4,4.21,4,4.16,175052,0
2012-03-08,4.18,4.2,4.1,4.2,35709,0
2012-03-09,4.2,4.26,4.05,4.11,160592,0
2012-03-12,4.11,4.17,3.84,3.95,157801,0
2012-03-13,3.91,4,3.86,3.95,90880,0
2012-03-14,4.05,4.12,3.88,3.89,33124,0
2012-03-15,3.89,4.36,3.73,4.3,184657,0
2012-03-16,4.24,4.33,4.15,4.26,159206,0
2012-03-19,4.25,4.36,4.24,4.28,57602,0
2012-03-20,4.3,4.3,4.2,4.23,32392,0
2012-03-21,4.24,4.25,4,4.04,107016,0
2012-03-22,4.04,4.32,3.99,4.27,28657,0
2012-03-23,4.28,4.38,4.11,4.29,55626,0
2012-03-26,4.31,4.5,4.25,4.42,103518,0
2012-03-27,4.39,4.42,4.09,4.16,100237,0
2012-03-28,4.14,4.17,4.08,4.12,18637,0
2012-03-29,4.1,4.16,4.07,4.1,44532,0
2012-03-30,4.11,4.3,4.07,4.23,48615,0
2012-04-02,4.22,4.35,4.19,4.33,42627,0
2012-04-03,4.33,4.4,4.27,4.27,32998,0
2012-04-04,4.27,4.33,4.17,4.2,24000,0
2012-04-05,4.24,4.24,4.01,4.06,54299,0
2012-04-09,4.01,4.12,4.01,4.1,32544,0
2012-04-10,4.16,4.27,3.88,3.9,178271,0
2012-04-11,3.96,4.03,3.68,3.83,52980,0
2012-04-12,3.8,3.95,3.8,3.87,27777,0
2012-04-13,3.92,3.92,3.82,3.87,65204,0
2012-04-16,3.92,4.1,3.8,4.06,83268,0
2012-04-17,4.08,4.11,4,4.04,27224,0
2012-04-18,4,4.06,3.98,4,30095,0
2012-04-19,4.02,4.15,4.02,4.14,21783,0
2012-04-20,4.1,4.39,4.1,4.37,135451,0
2012-04-23,4.33,4.38,4.11,4.3,51382,0
2012-04-24,4.36,4.36,4.15,4.27,44841,0
2012-04-25,4.28,4.34,4.2,4.31,48340,0
2012-04-26,4.26,4.48,4.18,4.41,37106,0
2012-04-27,4.41,4.41,4.3,4.36,77259,0
2012-04-30,4.31,4.33,4.2,4.21,27078,0
2012-05-01,4.23,4.35,4.21,4.29,30742,0
2012-05-02,4.27,4.3,4.13,4.25,68286,0
2012-05-03,4.25,4.49,4.23,4.25,135544,0
2012-05-04,4.25,4.28,4.15,4.21,34798,0
2012-05-07,4.18,4.25,4.13,4.2,27479,0
2012-05-08,4.16,4.25,4.16,4.25,21426,0
2012-05-09,4.19,4.24,4.12,4.18,58128,0
2012-05-10,4.85,5.54,4.45,5.5,1456728,0
2012-05-11,5.39,7.89,5.26,7.8,2884456,0
2012-05-14,7.5,8.28,6.8,7.38,1693952,0
2012-05-15,7.36,7.91,7.23,7.57,497027,0
2012-05-16,7.52,7.66,7.17,7.43,453607,0
2012-05-17,7.72,7.72,7.3,7.42,242878,0
2012-05-18,7.47,7.5,7.09,7.4,269869,0
2012-05-21,7.41,8.45,7.3,7.79,515826,0
2012-05-22,7.82,8.07,7.52,7.8,170415,0
2012-05-23,7.78,7.95,7.55,7.93,92243,0
2012-05-24,7.96,8.49,7.61,8.34,216606,0
2012-05-25,8.37,9.84,8.3,9.01,773903,0
2012-05-29,8.91,9.35,8.44,8.74,274307,0
2012-05-30,8.5,8.64,8.2,8.27,269826,0
2012-05-31,8.27,8.59,8.16,8.34,171850,0
2012-06-01,8.34,8.34,7.9,8.15,297410,0
2012-06-04,8.19,8.19,7.65,8.03,142401,0
2012-06-05,8.02,8.42,7.69,7.98,152024,0
2012-06-06,7.98,8.11,7.82,7.93,106121,0
2012-06-07,7.9,8.05,7.6,7.81,227157,0
2012-06-08,7.78,8.19,7.72,8.13,147068,0
2012-06-11,8.19,8.19,7.82,7.9,108093,0
2012-06-12,7.9,8.11,7.7,8.01,53629,0
2012-06-13,8.05,8.05,7.77,7.88,88548,0
2012-06-14,7.85,8,7.64,7.96,137920,0
2012-06-15,7.89,8,7.79,7.89,115113,0
2012-06-18,7.79,7.96,7.7,7.8,141450,0
2012-06-19,7.84,8.37,7.8,8.16,191221,0
2012-06-20,8.18,8.2,7.87,8.08,143513,0
2012-06-21,8.07,8.79,8.07,8.43,255409,0
2012-06-22,8.55,8.94,8.55,8.93,2282233,0
2012-06-25,8.94,9.21,8.64,9.19,276284,0
2012-06-26,9.23,9.88,8.93,9.39,306163,0
2012-06-27,9.73,9.73,9.01,9.17,275847,0
2012-06-28,9.12,9.12,8.55,8.67,145906,0
2012-06-29,8.8,9.4,8.75,9.08,261030,0
2012-07-02,9.24,9.4,8.95,9.12,202112,0
2012-07-03,9.19,9.19,8.71,8.75,119694,0
2012-07-05,8.83,8.93,8.28,8.38,190719,0
2012-07-06,8.34,8.44,8.13,8.26,158777,0
2012-07-09,8.41,8.8,8.2,8.42,218178,0
2012-07-10,8.56,8.56,8.19,8.27,213905,0
2012-07-11,8.25,8.37,8.02,8.17,236350,0
2012-07-12,8.06,8.48,7.84,8.37,187768,0
2012-07-13,8.36,8.4524,7.99,8.08,139266,0
2012-07-16,8.16,9.16,7.82,8.4,370600,0
2012-07-17,8.46,8.63,8.35,8.48,154299,0
2012-07-18,8.43,8.89,8.43,8.8,159220,0
2012-07-19,8.83,8.95,8.59,8.85,132696,0
2012-07-20,8.82,8.85,8.62,8.84,147360,0
2012-07-23,8.7,9.5,8.67,9.41,277978,0
2012-07-24,9.5,9.73,9.02,9.15,182025,0
2012-07-25,9.23,9.44,9.06,9.19,103736,0
2012-07-26,9.24,9.28,9,9.2,57640,0
2012-07-27,9.22,9.94,9.0801,9.62,197932,0
2012-07-30,9.58,9.9,9.2,9.48,148298,0
2012-07-31,9.5,9.56,8.96,9.09,212729,0
2012-08-01,9.13,9.45,8.59,8.59,151764,0
2012-08-02,8.58,9.04,8.55,8.88,97393,0
2012-08-03,8.97,9.46,8.83,9.43,111934,0
2012-08-06,9.42,9.58,9.37,9.4,99274,0
2012-08-07,9.42,9.49,8.79,8.87,174353,0
2012-08-08,8.81,9.35,8.81,9.32,105639,0
2012-08-09,9.29,9.29,8.93,9.17,35189,0
2012-08-10,9.13,9.5,8.91,9,77036,0
2012-08-13,8.94,9.11,8.7,8.93,134384,0
2012-08-14,8.99,9.36,8.9407,9.19,167326,0
2012-08-15,9.16,9.23,8.99,9.04,68315,0
2012-08-16,8.99,9.23,8.89,9.23,66939,0
2012-08-17,9.2,9.54,9.06,9.53,148658,0
2012-08-20,9.53,11.4,9.53,10.98,952391,0
2012-08-21,11.1,11.54,10.75,11.34,372140,0
2012-08-22,11.3,11.49,11.06,11.1,100088,0
2012-08-23,11.08,11.288,10.27,10.64,198489,0
2012-08-24,10.57,10.89,10.57,10.77,89781,0
2012-08-27,10.73,10.93,10.6,10.84,78307,0
2012-08-28,10.84,10.85,10.5,10.72,121279,0
2012-08-29,10.71,11.5,10.658,11.39,213330,0
2012-08-30,11.28,12.99,11.22,12.6,663775,0
2012-08-31,12.68,12.75,12,12.67,236158,0
2012-09-04,12.55,13.15,12.24,13.04,363300,0
2012-09-05,12.57,14.93,12.5,14.23,883961,0
2012-09-06,14.28,15.2,14.2,15.02,399751,0
2012-09-07,15,15,14.25,14.62,286008,0
2012-09-10,14.58,14.79,14.3,14.69,222691,0
2012-09-11,14.82,15.74,14.62,15.25,289464,0
2012-09-12,15.34,15.418,14.84,15.27,136866,0
2012-09-13,14.55,15.7,14.55,15.48,238452,0
2012-09-14,15.53,15.8,15,15.28,322765,0
2012-09-17,15.24,15.69,15.18,15.49,112000,0
2012-09-18,15.18,15.65,15.12,15.41,148597,0
2012-09-19,15.46,16.371,15.34,16.05,215251,0
2012-09-20,15.96,16.23,15.2,15.61,285956,0
2012-09-21,15.63,16.05,15.57,15.6,251458,0
2012-09-24,15.53,15.57,14.69,14.94,348087,0
2012-09-25,14.94,15.32,14.84,15.18,230761,0
2012-09-26,15.21,15.28,14.76,14.91,114889,0
2012-09-27,14.88,15.2,14.53,15.13,182571,0
2012-09-28,15.02,15.26,14.79,15.23,185195,0
2012-10-01,15.24,15.48,14.76,15.42,262128,0
2012-10-02,15.45,15.57,15.11,15.35,98840,0
2012-10-03,15.35,15.43,14.95,15.21,115231,0
2012-10-04,15.19,15.4,15.07,15.25,64379,0
2012-10-05,15.24,17,15.24,16.32,332482,0
2012-10-08,16.3,16.52,15.87,16.01,74005,0
2012-10-09,16.23,16.23,14.75,14.85,203408,0
2012-10-10,14.82,15.068,14.52,14.71,146863,0
2012-10-11,14.75,15.05,14.46,14.66,87188,0
2012-10-12,14.65,14.675,14.33,14.49,69739,0
2012-10-15,14.47,14.5,13.56,14.06,376911,0
2012-10-16,14.02,14.65,13.91,14.36,186411,0
2012-10-17,14.34,14.6,14.27,14.54,115839,0
2012-10-18,14.49,14.714,14.28,14.51,90080,0
2012-10-19,14.4,14.6,13.97,14.12,150100,0
2012-10-22,14.02,14.3,13.73,14.25,101141,0
2012-10-23,14.13,14.13,13.49,13.97,102696,0
2012-10-24,14,14.2,13.85,14.07,101449,0
2012-10-25,14.15,14.56,13.98,14.06,158461,0
2012-10-26,14.08,14.13,13.57,13.83,78499,0
2012-10-31,13.8,14.59,13.8,14.49,260769,0
2012-11-01,14.41,14.8,14.27,14.5,110585,0
2012-11-02,14.49,14.8,14.24,14.458,100620,0
2012-11-05,14.3,14.66,13.921,14.22,153719,0
2012-11-06,14.23,14.39,13.81,14.08,111101,0
2012-11-07,13.91,14.035,12.89,13.55,203151,0
2012-11-08,13.28,13.38,12.87,12.93,182347,0
2012-11-09,12.83,13.19,12.75,12.88,108899,0
2012-11-12,12.89,13.67,12.89,13.07,205888,0
2012-11-13,13.23,14.55,13.04,13.82,267141,0
2012-11-14,13.87,14.13,12.92,13.05,235887,0
2012-11-15,13.09,13.09,11.75,12.34,291279,0
2012-11-16,12.44,12.59,11.94,12.48,212300,0
2012-11-19,12.58,13.73,12.55,13.37,241871,0
2012-11-20,13.38,14.18,13.05,13.91,404803,0
2012-11-21,14.32,15.32,14.001,15.09,338533,0
2012-11-23,15.04,15.7,15.04,15.08,124130,0
2012-11-26,15.01,15.16,14.56,14.81,157542,0
2012-11-27,14.749,15.07,14.202,14.3,321876,0
2012-11-28,14.21,14.679,14.11,14.42,220758,0
2012-11-29,14.64,14.85,14.42,14.66,244594,0
2012-11-30,14.72,15.06,14.5,15.01,280657,0
2012-12-03,15.1,15.54,15.055,15.17,203378,0
2012-12-04,15.27,15.52,14.9,14.97,229662,0
2012-12-05,15.14,15.173,14.53,14.77,231971,0
2012-12-06,14.67,15.1,14.31,14.39,264030,0
2012-12-07,14.45,14.5,13.85,14.04,217927,0
2012-12-10,14.25,14.33,13.71,13.97,175375,0
2012-12-11,14.26,14.32,13.65,13.85,143915,0
2012-12-12,13.94,14.11,13.65,14,142828,0
2012-12-13,14.2,14.2,13.55,13.76,134105,0
2012-12-14,13.73,13.81,13.52,13.78,104939,0
2012-12-17,13.79,14.77,13.3,14.66,455410,0
2012-12-18,14.66,15.11,14.215,14.71,226944,0
2012-12-19,14.76,14.78,14.48,14.65,185028,0
2012-12-20,14.64,15.17,14.515,14.98,266305,0
2012-12-21,14.71,15.49,14.61,15.38,676728,0
2012-12-24,15.38,15.87,14.6,15.87,206951,0
2012-12-26,15.92,16.15,15.25,15.271,265498,0
2012-12-27,15.29,15.87,14.82,15.58,195146,0
2012-12-28,15.46,15.95,15.34,15.41,237333,0
2012-12-31,15.41,15.92,15.2,15.75,370578,0
2013-01-02,16.33,16.56,15.71,15.95,317890,0
2013-01-03,15.9,15.92,14.6,15.44,688026,0
2013-01-04,15.4,15.4,14.93,15.13,351936,0
2013-01-07,15.06,15.55,15.01,15.44,215001,0
2013-01-08,15.46,16.38,15.25,16.27,344662,0
2013-01-09,16.3,16.62,16.28,16.55,174283,0
2013-01-10,16.75,17.57,16.57,17.49,862584,0
2013-01-11,17.43,17.63,17.121,17.35,344734,0
2013-01-14,17.38,17.586,17.16,17.31,244251,0
2013-01-15,17.19,18.02,17.12,17.951,336308,0
2013-01-16,17.96,18.18,17.735,17.92,271144,0
2013-01-17,18.14,18.14,17.8,18.02,180865,0
2013-01-18,18.05,18.1,17.84,18.09,132047,0
2013-01-22,18,18.67,17.98,18.61,246428,0
2013-01-23,18.61,18.95,18.57,18.79,197618,0
2013-01-24,18.85,19.118,18.44,18.61,277380,0
2013-01-25,18.73,19.05,18.2,18.61,393528,0
2013-01-28,18.5,18.5,10.85,11.11,7370364,0
2013-01-29,11.78,12.54,11.485,12.22,3321700,0
2013-01-30,12.44,13,12,12.87,1173713,0
2013-01-31,12.88,13.07,11.53,11.81,1272752,0
2013-02-01,11.948,12.3,11.852,12.16,767142,0
2013-02-04,12.04,12.07,11.71,11.83,486809,0
2013-02-05,12.5,12.549,11.94,12.04,1298438,0
2013-02-06,11.95,12.13,11,11.27,1124879,0
2013-02-07,11.24,11.26,10.1,10.755,1811625,0
2013-02-08,10.74,10.94,10.531,10.6,330384,0
2013-02-11,10.55,11.41,10.55,10.96,845837,0
2013-02-12,10.93,11.02,10.61,10.62,257008,0
2013-02-13,10.61,10.85,10.46,10.65,188917,0
2013-02-14,10.68,10.699,10.47,10.53,137491,0
2013-02-15,10.58,10.58,9.92,10,459864,0
2013-02-19,10.11,10.49,10.02,10.47,657306,0
2013-02-20,10.45,10.5,10.18,10.18,511730,0
2013-02-21,13.37,14.8,12.55,12.69,5177496,0
2013-02-22,12.92,13.5,12.22,13.47,915036,0
2013-02-25,13.47,13.74,12.43,12.44,586177,0
2013-02-26,12.5,12.95,12.04,12.22,359139,0
2013-02-27,12.19,12.4,11.15,11.5,837362,0
2013-02-28,11.53,11.89,11.261,11.75,1147455,0
2013-03-01,11.65,12.21,11.51,11.9,436102,0
2013-03-04,11.83,11.99,10.03,10.24,1027086,0
2013-03-05,10.56,10.88,10.03,10.18,531825,0
2013-03-06,10.19,10.45,9.75,9.82,514167,0
2013-03-07,9.8,10.02,9.51,9.6,281566,0
2013-03-08,9.73,10.3,9.56,10.16,529067,0
2013-03-11,10.15,10.36,10.12,10.33,312512,0
2013-03-12,10.3,10.438,9.74,10.18,507359,0
2013-03-13,10.16,10.3,9.85,9.9,348400,0
2013-03-14,9.9,10.28,9.65,9.75,515218,0
2013-03-15,9.75,9.85,9.36,9.42,432570,0
2013-03-18,9.24,9.47,9.04,9.09,359378,0
2013-03-19,9.15,9.32,8.57,8.575,830059,0
2013-03-20,8.68,9.34,8.42,9.25,775898,0
2013-03-21,9.25,9.53,9,9.5,433911,0
2013-03-22,9.52,9.52,8.77,8.82,428537,0
2013-03-25,8.9,9.71,8.89,9.59,573038,0
2013-03-26,9.59,9.73,8.87,8.95,429279,0
2013-03-27,8.86,9.17,8.7099,9.13,298431,0
2013-03-28,14.82,16.39,14.6,16.1,10045566,0
2013-04-01,16,16.48,15.05,15.39,1407416,0
2013-04-02,15.47,15.56,14.37,15.22,1695227,0
2013-04-03,15.3,15.95,15.07,15.53,772214,0
2013-04-04,15.65,15.65,14.4,14.71,677979,0
2013-04-05,14.39,14.9,14.1,14.67,408664,0
2013-04-08,14.83,15.488,14.404,15.32,432023,0
2013-04-09,15.37,16.55,14.83,16.32,819594,0
2013-04-10,16.37,17.5,16.31,17.19,1094654,0
2013-04-11,17.14,17.66,16.75,17.19,484700,0
2013-04-12,17.16,17.61,16.99,17,465288,0
2013-04-15,16.78,17.24,16.2,16.31,304428,0
2013-04-16,16.31,16.89,16.16,16.87,338150,0
2013-04-17,16.98,17.98,16.65,17.76,460209,0
2013-04-18,17.82,19.88,17.69,19.16,1286322,0
2013-04-19,19.23,19.54,19.06,19.52,407445,0
2013-04-22,19.6,20.07,19.06,19.83,346399,0
2013-04-23,20.18,20.39,19.85,20.29,407120,0
2013-04-24,20.51,20.78,19.61,19.92,469550,0
2013-04-25,19.95,20.4,19.89,20.07,358395,0
2013-04-26,20.29,20.37,19.65,19.83,258610,0
2013-04-29,19.83,20.57,19.72,20.54,511834,0
2013-04-30,20.67,20.7,19.91,20.34,342631,0
2013-05-01,20.3,20.48,18.68,19,473256,0
2013-05-02,19.08,19.9,18.967,19.71,371911,0
2013-05-03,19.97,20.15,18.42,18.63,397584,0
2013-05-06,18.68,19.68,18.66,19.06,411489,0
2013-05-07,19.11,19.56,18.5,18.9,644191,0
2013-05-08,19,19,17.1,17.37,832438,0
2013-05-09,17.32,18.39,17.02,18.28,363664,0
2013-05-10,18.27,18.5,17.87,17.9,159827,0
2013-05-13,17.99,18.17,17.63,17.68,206324,0
2013-05-14,17.83,17.91,17.2,17.27,322695,0
2013-05-15,17.28,17.67,17.09,17.27,221945,0
2013-05-16,17.25,17.36,16.78,17.01,196166,0
2013-05-17,17.1,17.28,16.15,16.69,602629,0
2013-05-20,16.73,16.95,15.68,15.738,433223,0
2013-05-21,15.72,15.83,15.14,15.62,673167,0
2013-05-22,15.73,16.96,15.38,15.5,533727,0
2013-05-23,15.49,16,15.11,15.82,270739,0
2013-05-24,15.83,16.87,15.73,16.5,358039,0
2013-05-28,16.85,17.66,16.13,16.24,505064,0
2013-05-29,16.17,16.89,15.43,16.71,225336,0
2013-05-30,16.85,17.8,16.77,17.51,335012,0
2013-05-31,17.41,17.52,16.99,17.32,227899,0
2013-06-03,17.23,17.31,15.58,15.88,469582,0
2013-06-04,15.78,16.49,15.76,16.49,162342,0
2013-06-05,16.42,17.4,16.13,16.62,563187,0
2013-06-06,16.58,17,16.06,16.76,334971,0
2013-06-07,16.95,17.93,16.58,17.88,371561,0
2013-06-10,18,18.67,17.77,18.03,225709,0
2013-06-11,17.87,18.5,17.65,18.37,187351,0
2013-06-12,18.49,18.99,18.09,18.32,187524,0
2013-06-13,18.28,18.77,18.07,18.37,127485,0
2013-06-14,18.31,18.9,18.31,18.74,153171,0
2013-06-17,18.93,18.95,17.56,17.93,172265,0
2013-06-18,17.21,19.99,17,19.19,717496,0
2013-06-19,19.23,21.02,19,19.2,748088,0
2013-06-20,19.6,20.5,18.55,20.4,2795232,0
2013-06-21,20.4,20.75,18.88,19.37,887545,0
2013-06-24,19.3,19.3,17.128,17.59,808551,0
2013-06-25,17.67,18.14,16.36,16.6,698799,0
2013-06-26,16.71,17.589,16.71,17.23,405637,0
2013-06-27,17.22,18.535,17.22,18.13,508354,0
2013-06-28,18.04,18.72,18.02,18.45,390713,0
2013-07-01,18.41,19.42,18.36,19.11,387928,0
2013-07-02,19.41,20.08,19.175,19.61,516569,0
2013-07-03,19.61,19.795,19,19.07,101525,0
2013-07-05,19.46,19.46,18.74,19.23,424059,0
2013-07-08,19.18,19.99,18.75,19.92,468207,0
2013-07-09,19.72,20.04,19,19.28,421977,0
2013-07-10,19.24,19.67,19.02,19.66,124705,0
2013-07-11,19.76,20.99,19.56,20.81,491254,0
2013-07-12,20.9,21.25,19.83,20.4,276621,0
2013-07-15,20.48,20.988,19.67,20.06,272139,0
2013-07-16,19.89,21,19.81,20.94,469389,0
2013-07-17,20.93,21.86,20.43,20.56,370241,0
2013-07-18,20.54,21.24,19.95,20.28,205883,0
2013-07-19,20.17,21.089,19.81,20.74,337926,0
2013-07-22,20.67,22.1,20.65,21.02,457061,0
2013-07-23,21.04,21.33,20.09,20.4,226500,0
2013-07-24,20.54,21.065,19.04,19.95,955442,0
2013-07-25,20.01,20.38,19.53,20.37,268883,0
2013-07-26,20.25,20.59,19.72,19.88,340846,0
2013-07-29,20.55,21.36,20.15,20.56,444254,0
2013-07-30,20.52,21.09,20.38,20.67,314660,0
2013-07-31,20.69,20.961,20.3,20.63,794707,0
2013-08-01,20.76,20.83,20.26,20.69,213357,0
2013-08-02,20.65,20.99,20.46,20.69,124331,0
2013-08-05,20.74,20.76,19.54,20.09,679455,0
2013-08-06,19.98,20.5,19.41,19.47,220198,0
2013-08-07,19.37,19.79,19.02,19.69,359094,0
2013-08-08,19.8,20.29,18.95,19.39,274869,0
2013-08-09,19.41,19.74,18.71,19,238479,0
2013-08-12,18.95,19.41,18.74,19.17,148135,0
2013-08-13,19.28,19.64,18.32,18.74,366048,0
2013-08-14,18.68,19.198,18.6,18.65,244573,0
2013-08-15,18.5,19.09,18.21,18.91,328135,0
2013-08-16,18.79,19.53,18.79,19.43,495003,0
2013-08-19,19.53,19.97,18.9,19.01,520482,0
2013-08-20,19.08,19.95,19.06,19.8,333975,0
2013-08-21,20.75,20.949,18.98,19.08,1160880,0
2013-08-22,19.18,20.04,18.8,18.96,353806,0
2013-08-23,18.9,19.13,18.6,18.84,474997,0
2013-08-26,18.81,19.52,18.81,19.22,766408,0
2013-08-27,19.1,19.45,18.15,18.494,585173,0
2013-08-28,18.66,19.492,18.39,19.37,250390,0
2013-08-29,19.42,20.49,19.35,20.37,398636,0
2013-08-30,20.34,21.17,20.11,21.14,380902,0
2013-09-03,21.45,21.87,21.08,21.61,689754,0
2013-09-04,21.69,23.28,21.57,22.81,859373,0
2013-09-05,22.91,23.8,22.54,22.77,448699,0
2013-09-06,22.8,23.52,21.81,22.85,441498,0
2013-09-09,22.83,23.8,22.83,23.6,268375,0
2013-09-10,23.74,24.42,23.72,24.22,449203,0
2013-09-11,24.12,24.33,22.54,22.88,638850,0
2013-09-12,22.96,23.4,22.5,22.9,402306,0
2013-09-13,22.97,23.4,21.94,22.66,517280,0
2013-09-16,22.66,23.06,21.15,21.26,678704,0
2013-09-17,27.53,28.3,22.01,23.85,8906106,0
2013-09-18,24.94,27.39,24.2,25.97,3956268,0
2013-09-19,26.36,28.3,25.52,28.1,1125521,0
2013-09-20,28.54,28.64,27.6,28.25,1687816,0
2013-09-23,28.15,28.57,27.73,28.39,458106,0
2013-09-24,28.16,29.79,28,28.08,937800,0
2013-09-25,28.1,28.59,27.88,28.12,294000,0
2013-09-26,28.19,28.47,27.22,27.53,353292,0
2013-09-27,27.26,28.99,26.77,27.51,500600,0
2013-09-30,27.42,27.6,26.64,26.8,556700,0
2013-10-01,26.83,27.51,26.8,27.07,407500,0
2013-10-02,27.08,27.25,26.2,26.33,352200,0
2013-10-03,26.4,26.77,25.05,25.52,629700,0
2013-10-04,25.55,26.31,25.01,26.07,257900,0
2013-10-07,25.91,26.14,25.32,25.36,222400,0
2013-10-08,25.46,25.46,23.52,23.81,704600,0
2013-10-09,23.72,23.89,22.48,23.34,483900,0
2013-10-10,23.77,24.84,23.77,24.34,298900,0
2013-10-11,24.2,25.01,23.76,24.99,363900,0
2013-10-14,24.77,25.01,24.35,24.94,124600,0
2013-10-15,24.81,25.36,24.05,24.26,341000,0
2013-10-16,24.38,25.3,24.38,25.28,209900,0
2013-10-17,25.13,25.7,24.9,25.46,203476,0
2013-10-18,25.72,26.14,24.67,25,415200,0
2013-10-21,24.94,25.16,23.51,23.67,362900,0
2013-10-22,23.85,24.33,22.61,23.69,380400,0
2013-10-23,16.4,19.07,16.2,17.12,4798000,0
2013-10-24,17.05,18.48,17,17.87,1442300,0
2013-10-25,17.9,18.41,17.9,18.34,839500,0
2013-10-28,18.71,18.75,18.06,18.21,471800,0
2013-10-29,18.18,18.37,17.96,18.13,191300,0
2013-10-30,18.16,18.4,17.95,18,354100,0
2013-10-31,17.94,18.179,17.43,18.01,517163,0
2013-11-01,18.02,18.26,17.8,18.01,752000,0
2013-11-04,18.08,18.16,17.47,17.54,488400,0
2013-11-05,17.51,17.79,17.22,17.59,274900,0
2013-11-06,17.7,17.77,15.28,15.65,1191600,0
2013-11-07,15.69,16,14.28,14.9,1223200,0
2013-11-08,14.95,15.665,14.93,15.28,541153,0
2013-11-11,15.29,15.35,14.98,15.18,306700,0
2013-11-12,15.11,15.4,14.55,14.99,416400,0
2013-11-13,14.87,14.87,14.46,14.61,348300,0
2013-11-14,14.61,15.19,14.5,14.9,343700,0
2013-11-15,14.91,15.34,14.69,15.11,391575,0
2013-11-18,15.18,15.24,14.2,14.31,481200,0
2013-11-19,14.31,14.67,14.09,14.59,403700,0
2013-11-20,14.75,15.1,14.23,14.33,707700,0
2013-11-21,14.4,15.7,14.4,15.498,813438,0
2013-11-22,15.62,15.7,15.05,15.18,238000,0
2013-11-25,15.19,15.44,14.66,15.15,218083,0
2013-11-26,15.15,15.32,14.94,15.2,232500,0
2013-11-27,15.99,16.8,15.76,16.74,909700,0
2013-11-29,17.02,17.48,16.8,17.15,277460,0
2013-12-02,17.24,17.24,16.54,16.75,383065,0
2013-12-03,16.77,16.77,16.06,16.26,313200,0
2013-12-04,16.17,17,16.14,16.57,399600,0
2013-12-05,16.59,17.17,16.28,16.74,333200,0
2013-12-06,16.95,17.27,16.65,17.04,277715,0
2013-12-09,17.13,17.21,16.52,16.84,284900,0
2013-12-10,16.82,17.19,16.65,16.99,306194,0
2013-12-11,16.96,17,16.53,16.64,264380,0
2013-12-12,16.59,17.16,16.52,16.78,281300,0
2013-12-13,16.83,17.35,16.55,17.18,283900,0
2013-12-16,17.28,18.38,17.28,17.84,546000,0
2013-12-17,17.84,18.13,17.38,18.06,671200,0
2013-12-18,18.14,18.25,17.59,18.21,334000,0
2013-12-19,18.15,18.87,18.09,18.69,525748,0
2013-12-20,18.78,19.39,18.61,18.78,2105800,0
2013-12-23,19.01,19.2,18.41,18.94,267351,0
2013-12-24,18.99,19.25,18.77,19.05,97862,0
2013-12-26,19.1,19.46,18.83,18.92,240100,0
2013-12-27,18.96,19.21,18.32,18.71,156300,0
2013-12-30,18.75,19.1,18.3,18.54,157500,0
2013-12-31,18.47,18.63,17.86,18.3,476600,0
2014-01-02,18.29,19.21,18.07,19.04,236251,0
2014-01-03,19.07,19.74,18.91,19.7,250326,0
2014-01-06,19.76,19.97,19.38,19.64,191069,0
2014-01-07,19.67,20,19.44,19.62,212300,0
2014-01-08,19.6,19.9,19.07,19.86,156793,0
2014-01-09,19.96,20.53,19.44,20.39,185389,0
2014-01-10,20.45,20.92,20.2,20.67,326130,0
2014-01-13,20.68,20.91,19.6,20.07,314199,0
2014-01-14,19.99,20.57,19.86,20.43,212382,0
2014-01-15,20.46,21.91,20.38,21.83,642700,0
2014-01-16,21.8,21.85,20.96,21.48,562700,0
2014-01-17,21.51,21.64,21.14,21.56,297100,0
2014-01-21,21.7,22.31,21.361,21.79,291289,0
2014-01-22,21.91,22.4,21.51,22.36,183700,0
2014-01-23,22.17,22.57,21.56,21.6,509400,0
2014-01-24,21.55,21.67,20.31,20.4,322300,0
2014-01-27,20.69,20.84,19.26,19.5,239000,0
2014-01-28,19.45,20.13,19.09,19.27,296400,0
2014-01-29,19,19.26,18.14,18.91,231678,0
2014-01-30,19,19.8,18.58,19.5,495500,0
2014-01-31,19.12,19.76,18.57,18.75,1279400,0
2014-02-03,18.42,19.165,16.97,17.35,694099,0
2014-02-04,17.42,18.14,15.88,16,715393,0
2014-02-05,16.11,16.11,15.27,15.47,527736,0
2014-02-06,16.77,19.09,16.64,17.91,1725564,0
2014-02-07,17.81,19.05,17.5,19.01,1013825,0
2014-02-10,19.69,19.69,18.66,19.06,216982,0
2014-02-11,19.15,19.48,18.3,18.9,584854,0
2014-02-12,18.97,19.25,18.38,18.66,149437,0
2014-02-13,18.4,19.24,18.2,18.78,189498,0
2014-02-14,18.71,19.1,17.84,18.4,646814,0
2014-02-18,18.74,19.87,18.48,19.5,330742,0
2014-02-19,19.5,19.86,18.89,19.02,197499,0
2014-02-20,19,19.514,18.34,18.98,266764,0
2014-02-21,18.95,19.31,18.56,18.89,241161,0
2014-02-24,18.96,19.37,18.75,18.85,263141,0
2014-02-25,18.93,19.5,18.56,19.45,303261,0
2014-02-26,19.53,20.88,18.97,20.05,295338,0
2014-02-27,20.48,20.508,19.58,20.02,175501,0
2014-02-28,20.05,20.35,19.02,19.55,265020,0
2014-03-03,19.41,20.07,19.1,19.71,159451,0
2014-03-04,20.24,21.1,20.02,21.04,313617,0
2014-03-05,20.95,21.57,20.588,21.44,351268,0
2014-03-06,21.57,21.72,19.61,19.84,428482,0
2014-03-07,19.93,20.719,18.56,19.3,346142,0
2014-03-10,19.32,19.6,18.7,19.51,202982,0
2014-03-11,19.48,19.85,18.83,18.9,201518,0
2014-03-12,18.332,19.498,18.27,18.9,189312,0
2014-03-13,19.06,19.15,18.215,18.93,307782,0
2014-03-14,18.77,19.59,18.64,18.95,219877,0
2014-03-17,19.01,19.2,18.3,18.75,395379,0
2014-03-18,18.76,19.72,18.594,19.4,349562,0
2014-03-19,19.46,19.61,19.1,19.44,294886,0
2014-03-20,19.42,19.91,19.11,19.78,291830,0
2014-03-21,19.81,20.77,19.41,20.01,2202107,0
2014-03-24,20.12,20.12,18.13,18.2,444769,0
2014-03-25,18.15,18.95,18,18.33,260118,0
2014-03-26,18.55,18.76,17.43,17.47,322500,0
2014-03-27,17.53,17.96,17,17.44,206267,0
2014-03-28,17.42,17.83,16.99,17.15,180691,0
2014-03-31,17.3,18.05,16.96,17.74,162976,0
2014-04-01,17.78,18.4,17.65,17.97,129473,0
2014-04-02,18.07,18.22,17.42,17.63,237137,0
2014-04-03,17.6,17.6,16.68,16.77,241242,0
2014-04-04,16.88,16.96,15.76,15.82,441402,0
2014-04-07,15.86,16.2,15.45,15.97,292636,0
2014-04-08,15.95,16.3,15.61,15.82,133358,0
2014-04-09,16.04,16.66,15.93,16.53,169389,0
2014-04-10,16.59,16.59,15.26,15.31,277411,0
2014-04-11,15.26,15.53,14.47,14.83,482329,0
2014-04-14,15.08,15.52,14.49,14.94,247588,0
2014-04-15,15.01,15.3,13.93,15.09,430192,0
2014-04-16,15.1,15.76,14.95,15.7,193224,0
2014-04-17,15.6,16.228,15.36,15.98,175468,0
2014-04-21,16.24,17.33,15.9,17.29,307489,0
2014-04-22,17.13,18.14,17.13,18.01,314638,0
2014-04-23,18.01,18.02,17.19,17.51,202998,0
2014-04-24,17.69,17.69,16.5,17.19,188603,0
2014-04-25,17.03,17.1,16.62,16.87,174381,0
2014-04-28,17.01,17.5,16.13,16.66,201476,0
2014-04-29,16.82,17.46,16.69,17.11,177357,0
2014-04-30,16.94,16.94,16.23,16.87,218968,0
2014-05-01,16.15,16.65,15.81,16.17,534560,0
2014-05-02,16.72,16.72,16,16.06,417345,0
2014-05-05,15.97,16.745,15.83,16.43,202390,0
2014-05-06,16.8,17.47,16.11,16.17,174062,0
2014-05-07,16.15,16.626,15.54,15.87,144730,0
2014-05-08,15.72,16.04,14.88,15,133341,0
2014-05-09,14.95,15.55,14.62,15.18,189047,0
2014-05-12,14.97,16.12,14.97,15.9,196437,0
2014-05-13,15.79,16.15,15.34,15.38,192968,0
2014-05-14,15.3,16.085,15.02,15.8,343364,0
2014-05-15,15.64,15.8,15.34,15.74,209153,0
2014-05-16,15.96,15.96,15.52,15.7,181596,0
2014-05-19,15.69,16.47,15.514,16.13,144431,0
2014-05-20,16.03,16.03,15.11,15.36,265968,0
2014-05-21,15.53,15.59,15.23,15.33,155265,0
2014-05-22,15.55,16.18,15.32,16.03,195998,0
2014-05-23,16.02,16.7,15.98,16.69,169920,0
2014-05-27,16.91,17.18,16.61,16.71,248624,0
2014-05-28,16.69,16.69,15.89,15.95,258112,0
2014-05-29,15.99,16.49,15.97,16.27,121796,0
2014-05-30,16.32,16.39,15.88,16.25,141882,0
2014-06-02,16.24,16.35,15.62,15.82,126463,0
2014-06-03,15.67,15.67,15.01,15.17,167168,0
2014-06-04,15.09,15.59,15,15.38,108966,0
2014-06-05,15.64,15.89,15.22,15.59,124900,0
2014-06-06,15.75,16.45,15.53,16.43,157360,0
2014-06-09,16.42,16.98,16.37,16.74,244927,0
2014-06-10,16.57,16.98,16.43,16.9,135800,0
2014-06-11,16.76,17.06,16.6,17.01,150608,0
2014-06-12,16.92,17.14,16.24,16.41,136348,0
2014-06-13,16.49,16.73,15.97,16.05,96351,0
2014-06-16,16.1,16.57,15.57,16.54,122545,0
2014-06-17,16.56,17.48,16.445,17.4,185145,0
2014-06-18,17.33,17.78,17.19,17.41,169478,0
2014-06-19,17.44,17.55,16.98,17.18,243419,0
2014-06-20,17.32,17.4,16.86,17.02,482014,0
2014-06-23,17.496,17.496,16.78,16.81,109743,0
2014-06-24,16.86,17.08,16.18,16.21,129091,0
2014-06-25,15.77,16.6,15.77,16.35,70069,0
2014-06-26,16.35,16.95,16.28,16.41,62301,0
2014-06-27,16.63,17.11,16.24,17.01,210536,0
2014-06-30,16.94,17.44,16.69,17.3,215582,0
2014-07-01,17.41,17.563,16.99,17.08,181317,0
2014-07-02,17.02,17.35,16.8,16.9,113900,0
2014-07-03,17.05,17.216,16.64,16.9,95910,0
2014-07-07,16.74,16.85,15.81,15.96,249392,0
2014-07-08,16.2,16.2,15.071,15.79,287203,0
2014-07-09,15.91,16.42,15.29,16.4,131017,0
2014-07-10,15.77,16.39,15.36,16.27,147042,0
2014-07-11,16.19,16.8,16.19,16.65,77288,0
2014-07-14,16.85,17.01,16.635,16.83,98862,0
2014-07-15,16.81,16.96,16.09,16.15,93306,0
2014-07-16,17.5,17.5,15.8,15.96,142295,0
2014-07-17,15.75,16.28,15.111,15.28,177545,0
2014-07-18,15.25,15.76,15.22,15.33,298297,0
2014-07-21,15.14,15.66,15.001,15.37,112603,0
2014-07-22,15.468,15.68,15.17,15.21,82372,0
2014-07-23,15.32,15.37,14.77,14.96,214611,0
2014-07-24,15.06,15.08,14.26,14.64,238906,0
2014-07-25,14.49,14.615,14.27,14.51,132313,0
2014-07-28,14.56,14.58,13.94,13.99,207263,0
2014-07-29,14.01,14.38,13.91,14,285638,0
2014-07-30,14.2,14.49,14.06,14.37,305225,0
2014-07-31,14.13,14.39,13.802,14.02,198265,0
2014-08-01,13.96,13.96,12.61,12.79,532989,0
2014-08-04,12.92,14.31,12.86,14.24,385147,0
2014-08-05,14.25,14.635,14,14.44,210043,0
2014-08-06,14.5,14.5,14.01,14.06,235104,0
2014-08-07,14.12,14.33,13.714,14,196988,0
2014-08-08,14.05,14.69,14.05,14.17,135611,0
2014-08-11,14.31,14.48,13.87,13.96,192307,0
2014-08-12,13.88,14.2,13.73,13.98,95875,0
2014-08-13,14.02,14.1,13.6,13.76,147545,0
2014-08-14,13.85,14.19,13.78,13.94,242075,0
2014-08-15,14.19,14.79,14.1,14.56,256389,0
2014-08-18,14.81,14.81,14.27,14.39,261674,0
2014-08-19,14.38,15.08,14.34,14.83,612467,0
2014-08-20,14.68,14.86,14.28,14.49,213253,0
2014-08-21,14.48,15.77,14.43,15.22,695165,0
2014-08-22,15.27,17.12,15.03,17.01,1019648,0
2014-08-25,17.27,17.98,16.67,17.64,891486,0
2014-08-26,17.63,18.34,17.539,18.15,1853065,0
2014-08-27,18.21,18.63,18.08,18.21,775728,0
2014-08-28,21.05,22.15,19.67,21.58,5461965,0
2014-08-29,21.58,22.42,20.72,21.92,1003786,0
2014-09-02,22.17,22.55,21.8,22.16,734067,0
2014-09-03,22.16,22.42,17.97,18.05,3076535,0
2014-09-04,18.58,18.69,17.03,17.15,884876,0
2014-09-05,17.1,17.23,15.96,16.76,1220589,0
2014-09-08,16.69,17.139,16.335,16.39,686980,0
2014-09-09,16.31,16.5,15.32,15.46,878707,0
2014-09-10,15.46,15.9,14.9,15.19,682867,0
2014-09-11,15.03,15.36,14.59,14.91,1048278,0
2014-09-12,14.91,14.95,14.38,14.52,1376582,0
2014-09-15,14.59,14.66,14.16,14.34,504694,0
2014-09-16,14.27,15,14.15,14.39,761694,0
2014-09-17,14.43,14.59,12.5,12.88,1816808,0
2014-09-18,13.02,13.21,8.88,10.09,8164978,0
2014-09-19,10.09,10.17,9,9.1,2297543,0
2014-09-22,9.25,9.27,8.46,8.86,1710718,0
2014-09-23,8.95,9.4,8.5,8.77,2024704,0
2014-09-24,8.82,9.68,8.67,9.19,2195726,0
2014-09-25,8.89,9.18,8.75,8.96,786861,0
2014-09-26,9.82,11.18,9.23,10.48,6363495,0
2014-09-29,10.37,10.56,9.77,10.19,1185057,0
2014-09-30,10.03,10.36,9.84,9.9,597735,0
2014-10-01,9.8,10.29,9.75,10.22,828567,0
2014-10-02,10.34,11.215,10.34,10.69,1375062,0
2014-10-03,10.96,11.08,10.4,10.46,779681,0
2014-10-06,10.49,10.75,9.85,9.93,1062838,0
2014-10-07,9.89,9.89,9.19,9.22,933631,0
2014-10-08,9.24,9.78,8.86,9.73,820920,0
2014-10-09,9.68,9.76,9.32,9.7,538505,0
2014-10-10,9.67,9.89,9.23,9.3,550455,0
2014-10-13,9.36,9.696,9.01,9.41,513091,0
2014-10-14,9.56,9.9,9.38,9.63,528883,0
2014-10-15,9.45,10.105,9.2501,10.08,475836,0
2014-10-16,9.9,10.67,9.83,10.51,614723,0
2014-10-17,6.25,6.99,6.01,6.31,5736443,0
2014-10-20,6.31,6.7,6.1,6.23,1140240,0
2014-10-21,6.3,6.38,5.91,6.02,1376997,0
2014-10-22,6.48,7.11,6.12,6.21,2590236,0
2014-10-23,6.3,6.5,5.97,6.22,1160614,0
2014-10-24,6.18,6.55,6.14,6.5,706019,0
2014-10-27,6.46,6.73,6.44,6.63,641767,0
2014-10-28,6.74,6.82,6.42,6.49,694257,0
2014-10-29,6.5,6.53,6.29,6.44,472730,0
2014-10-30,6.43,6.785,6.33,6.75,695462,0
2014-10-31,6.75,6.88,6.31,6.34,925022,0
2014-11-03,6.34,6.63,6.3001,6.5,593360,0
2014-11-04,6.57,6.59,6.43,6.5,422025,0
2014-11-05,6.51,6.6,6.37,6.42,338484,0
2014-11-06,6.39,6.49,6.22,6.45,772570,0
2014-11-07,8.04,10.25,7.66,10.12,8184761,0
2014-11-10,8.96,9.65,8.55,9.22,2530636,0
2014-11-11,9.18,9.83,8.63,9.5,1127285,0
2014-11-12,9.47,9.51,9,9.43,632298,0
2014-11-13,9.63,10.72,9.58,9.6,1624511,0
2014-11-14,9.61,9.88,9.271,9.34,731561,0
2014-11-17,9.296,9.555,9.2,9.33,505434,0
2014-11-18,9.3,9.52,9.11,9.19,399841,0
2014-11-19,9.16,9.42,8.84,8.87,449041,0
2014-11-20,8.86,9.06,8.66,8.98,412472,0
2014-11-21,9.14,9.18,8.77,8.79,699537,0
2014-11-24,8.84,9.04,8.7,9.02,513424,0
2014-11-25,9,9.06,8.5,8.75,700943,0
2014-11-26,8.79,9.17,8.66,9.02,440222,0
2014-11-28,8.83,9.02,8.53,8.56,273476,0
2014-12-01,8.5,8.645,8.1,8.16,640407,0
2014-12-02,8.23,8.79,8.15,8.36,426407,0
2014-12-03,8.38,8.4399,8.07,8.15,383997,0
2014-12-04,8.15,8.4,7.96,8.15,443078,0
2014-12-05,8.21,8.79,8.15,8.66,476692,0
2014-12-08,8.6,8.9,8.32,8.4,578760,0
2014-12-09,8.32,9.25,8.21,8.96,964882,0
2014-12-10,8.96,8.99,8.56,8.58,422460,0
2014-12-11,8.73,8.9,8.27,8.48,468955,0
2014-12-12,8.37,8.937,8.26,8.74,403445,0
2014-12-15,8.54,8.77,8.04,8.08,529604,0
2014-12-16,8.2,8.5,8.08,8.21,406924,0
2014-12-17,8.23,8.54,8.05,8.53,549479,0
2014-12-18,8.64,8.95,8.52,8.865,556313,0
2014-12-19,8.81,9.5,8.71,9.15,2139438,0
2014-12-22,9.21,9.34,8.8,9.07,410506,0
2014-12-23,9.19,9.22,8.54,8.64,392447,0
2014-12-24,8.6,9.1,8.6,8.88,278374,0
2014-12-26,9.05,9.5,8.85,9.09,605499,0
2014-12-29,9.44,9.75,9.19,9.7,784224,0
2014-12-30,10.02,10.55,9.87,10.34,1147061,0
2014-12-31,10.34,10.52,9.76,9.97,564614,0
2015-01-02,10.02,10.118,9.3201,9.72,441548,0
2015-01-05,9.57,9.78,9.44,9.65,427598,0
2015-01-06,9.61,9.67,9,9.06,736378,0
2015-01-07,9.09,9.22,8.76,8.96,353305,0
2015-01-08,8.97,9.1,8.72,8.93,398146,0
2015-01-09,8.9,9.52,8.75,9.35,476599,0
2015-01-12,9.35,9.49,8.9,9.04,363590,0
2015-01-13,9.08,9.1999,8.5,8.7,396659,0
2015-01-14,8.66,9.26,8.51,9.21,280805,0
2015-01-15,9.276,9.276,8.46,8.53,387933,0
2015-01-16,8.57,9.04,8.53,8.91,307484,0
2015-01-20,8.91,8.97,8.42,8.91,361263,0
2015-01-21,8.9,8.94,8.37,8.44,384554,0
2015-01-22,8.34,8.51,8.28,8.38,250655,0
2015-01-23,8.38,8.6227,8.22,8.61,295309,0
2015-01-26,8.62,8.78,8.47,8.56,277735,0
2015-01-27,8.51,8.72,8.3,8.5,266327,0
2015-01-28,8.52,8.582,8.27,8.33,200127,0
2015-01-29,8.27,8.77,8.2,8.67,383095,0
2015-01-30,8.68,8.99,8.52,8.6,321273,0
2015-02-02,8.8,8.9,8.31,8.34,342784,0
2015-02-03,8.35,8.5,8.08,8.24,377515,0
2015-02-04,8.17,8.28,7.6,8.07,294614,0
2015-02-05,8.06,8.45,7.87,8.44,272498,0
2015-02-06,8.26,8.43,8.2,8.23,165367,0
2015-02-09,8.24,8.49,8.14,8.2,127740,0
2015-02-10,7.99,8.47,7.99,8.31,122670,0
2015-02-11,8.26,8.77,8.2,8.65,223360,0
2015-02-12,8.65,8.76,8.55,8.67,145710,0
2015-02-13,8.64,8.84,8.46,8.76,173794,0
2015-02-17,8.84,8.96,8.75,8.95,230669,0
2015-02-18,9.01,9.86,8.955,9.63,672720,0
2015-02-19,9.67,9.67,9,9.17,338884,0
2015-02-20,9.24,9.37,9.0801,9.27,192342,0
2015-02-23,9.27,9.335,9,9.06,232470,0
2015-02-24,9.01,9.1299,8.685,8.85,201048,0
2015-02-25,8.85,9.21,8.66,9.13,154827,0
2015-02-26,9.11,9.6,9.02,9.49,288128,0
2015-02-27,9.55,9.6,9.05,9.21,182752,0
2015-03-02,9.17,9.3,9,9.16,195400,0
2015-03-03,9.15,9.64,8.9,9.43,361900,0
2015-03-04,9.35,9.85,9.2,9.71,479200,0
2015-03-05,9.79,9.97,9.53,9.85,334100,0
2015-03-06,9.78,9.91,9.59,9.84,182400,0
2015-03-09,9.92,9.92,9.45,9.59,264100,0
2015-03-10,9.4,9.65,9.3,9.48,156400,0
2015-03-11,9.69,9.69,9.22,9.44,151000,0
2015-03-12,9.43,9.53,9.05,9.52,186400,0
2015-03-13,9.44,9.55,9.05,9.26,212700,0
2015-03-16,9.35,9.37,9,9.3,269200,0
2015-03-17,9.18,9.39,8.87,9.25,373400,0
2015-03-18,9.2,9.46,9.11,9.31,232500,0
2015-03-19,9.25,9.36,9.16,9.24,163400,0
2015-03-20,9.32,9.49,8.92,8.98,375000,0
2015-03-23,8.9,8.94,8.75,8.79,259200,0
2015-03-24,8.8,8.99,8.66,8.85,867200,0
2015-03-25,8.8,8.9,8.36,8.62,549800,0
2015-03-26,8.65,8.73,8.32,8.56,295300,0
2015-03-27,8.52,8.7,8.36,8.57,237400,0
2015-03-30,8.64,8.72,8.41,8.54,185400,0
2015-03-31,8.5,8.65,8.41,8.59,232711,0
2015-04-01,8.53,8.64,8.38,8.49,351000,0
2015-04-02,10,10.05,8.82,8.88,2009200,0
2015-04-06,8.76,8.97,8.3,8.43,613000,0
2015-04-07,8.52,8.84,8.3,8.37,688025,0
2015-04-08,8.37,8.64,8.24,8.5,472200,0
2015-04-09,8.53,8.7,8.37,8.7,374113,0
2015-04-10,8.81,9.26,8.72,9.26,505200,0
2015-04-13,9.26,9.5,9.25,9.49,368400,0
2015-04-14,9.51,9.65,8.98,9.25,500400,0
2015-04-15,9.39,9.44,9.11,9.13,304563,0
2015-04-16,9.17,9.19,8.83,8.89,386513,0
2015-04-17,8.84,9,8.31,8.49,724900,0
2015-04-20,8.55,8.75,8.38,8.62,287074,0
2015-04-21,8.62,8.78,8.49,8.51,165714,0
2015-04-22,8.55,8.74,8.31,8.36,191571,0
2015-04-23,8.32,8.56,8.31,8.49,158300,0
2015-04-24,8.52,8.7,8.4,8.43,171677,0
2015-04-27,8.6,8.6,8.14,8.22,304400,0
2015-04-28,8.22,8.32,7.84,8.05,471622,0
2015-04-29,8.03,8.25,7.9,8.06,188100,0
2015-04-30,8,8.06,7.63,7.69,648500,0
2015-05-01,7.76,7.95,7.52,7.8,238800,0
2015-05-04,7.76,8.07,7.65,7.71,159700,0
2015-05-05,7.71,7.93,7.57,7.64,272000,0
2015-05-06,7.66,7.79,7.38,7.51,347380,0
2015-05-07,7.53,7.65,7.34,7.44,220693,0
2015-05-08,7.44,7.57,7.21,7.29,229100,0
2015-05-11,7.26,7.38,7.11,7.25,231200,0
2015-05-12,7.25,7.58,7.16,7.41,253253,0
2015-05-13,7.42,7.54,7.25,7.3,159300,0
2015-05-14,7.29,7.59,7.1,7.53,203400,0
2015-05-15,7.49,7.75,7.32,7.56,189919,0
2015-05-18,7.56,8.01,7.53,7.82,459315,0
2015-05-19,7.78,7.95,7.66,7.74,284315,0
2015-05-20,7.76,7.84,7.67,7.71,175000,0
2015-05-21,7.71,7.83,7.57,7.66,169100,0
2015-05-22,7.66,7.77,7.57,7.66,120700,0
2015-05-26,7.6,7.65,7.5,7.61,166827,0
2015-05-27,7.54,7.7,7.5,7.56,255500,0
2015-05-28,7.51,7.55,7.05,7.26,549560,0
2015-05-29,7.22,7.45,7.15,7.21,263500,0
2015-06-01,7.23,7.31,6.95,7.03,427664,0
2015-06-02,7.1,7.3,6.95,7.2,364289,0
2015-06-03,7.06,7.24,7.02,7.12,254300,0
2015-06-04,7.04,7.24,7,7.05,166600,0
2015-06-05,7.09,7.25,7.03,7.21,184600,0
2015-06-08,7.24,7.47,7.12,7.42,289000,0
2015-06-09,7.45,7.65,7.35,7.4,448841,0
2015-06-10,7.49,7.54,7.25,7.38,162593,0
2015-06-11,7.35,7.49,7.24,7.44,108490,0
2015-06-12,7.46,7.48,7.34,7.41,137200,0
2015-06-15,7.33,7.4,7.2,7.24,241700,0
2015-06-16,7.16,7.29,7.11,7.15,230200,0
2015-06-17,7.17,7.17,7.05,7.12,295000,0
2015-06-18,7.19,7.64,7.15,7.45,373100,0
2015-06-19,7.49,7.65,7.3,7.41,342800,0
2015-06-22,7.45,7.55,7.32,7.47,234700,0
2015-06-23,7.43,7.5,7.36,7.42,153435,0
2015-06-24,7.4,7.41,7.2,7.21,184500,0
2015-06-25,7.22,7.35,7.22,7.32,221300,0
2015-06-26,7.31,7.37,7.1,7.15,3520100,0
2015-06-29,7.05,7.49,7.03,7.09,351600,0
2015-06-30,7.19,7.29,7.0703,7.15,172811,0
2015-07-01,7.18,7.56,7.15,7.3,233800,0
2015-07-02,7.24,7.27,7.09,7.19,174300,0
2015-07-06,7.15,7.27,7.03,7.22,249800,0
2015-07-07,7.17,7.17,7.03,7.14,200800,0
2015-07-08,7.08,7.2,6.99,7.12,264400,0
2015-07-09,7.16,7.47,7.16,7.3,322200,0
2015-07-10,7.36,7.72,7.35,7.54,368400,0
2015-07-13,7.53,7.87,7.43,7.71,322200,0
2015-07-14,7.72,7.966,7.72,7.81,288092,0
2015-07-15,7.78,7.95,7.67,7.69,194171,0
2015-07-16,7.7,7.86,7.65,7.66,181000,0
2015-07-17,7.63,7.72,7.25,7.52,376200,0
2015-07-20,7.56,7.68,7.18,7.33,275100,0
2015-07-21,7.3,7.61,7.24,7.6,194800,0
2015-07-22,7.5,7.56,7.22,7.31,237200,0
2015-07-23,7.31,7.49,7.26,7.34,163800,0
2015-07-24,7.28,7.47,7.1,7.17,351600,0
2015-07-27,7.1,7.4,7.01,7.31,359300,0
2015-07-28,7.38,7.7,7.31,7.51,317800,0
2015-07-29,7.56,7.63,7.42,7.48,260300,0
2015-07-30,7.43,7.55,7.27,7.43,93600,0
2015-07-31,7.44,7.6,7.31,7.4,106900,0
2015-08-03,7.42,7.57,7.305,7.51,260207,0
2015-08-04,7.54,7.74,7.46,7.57,259400,0
2015-08-05,7.65,8.2,7.51,8.01,767300,0
2015-08-06,8.04,8.46,7.78,8.19,403342,0
2015-08-07,8.24,8.28,7.62,7.82,394800,0
2015-08-10,7.77,8.48,7.73,8.36,456000,0
2015-08-11,8.49,8.72,8.19,8.44,446296,0
2015-08-12,8.43,8.8,8.21,8.56,383800,0
2015-08-13,8.53,8.68,8.35,8.42,241000,0
2015-08-14,8.56,8.79,8.1,8.31,206500,0
2015-08-17,8.26,8.36,8.07,8.16,149400,0
2015-08-18,8.16,8.3,7.78,7.89,316700,0
2015-08-19,7.91,7.95,7.65,7.69,242600,0
2015-08-20,7.7,7.74,7.35,7.37,223900,0
2015-08-21,7.25,7.59,7.14,7.42,377200,0
2015-08-24,7.1,7.32,6.45,7.01,426053,0
2015-08-25,7.18,7.33,6.99,7,287400,0
2015-08-26,7.1,7.1,6.63,7,442200,0
2015-08-27,7.01,7.26,6.91,7.2,241300,0
2015-08-28,7.14,7.47,7.14,7.37,180900,0
2015-08-31,7.38,7.66,7.38,7.43,133000,0
2015-09-01,7.21,7.52,7.2,7.26,197900,0
2015-09-02,7.37,7.46,7.21,7.41,172800,0
2015-09-03,7.32,7.47,7.32,7.37,216300,0
2015-09-04,7.44,7.44,7.12,7.2,179800,0
2015-09-08,7.26,7.38,7.13,7.32,183800,0
2015-09-09,7.4,7.49,7.23,7.37,180200,0
2015-09-10,7.39,7.52,7.38,7.41,88315,0
2015-09-11,7.4,7.68,7.35,7.66,164600,0
2015-09-14,7.58,7.68,7.41,7.56,152000,0
2015-09-15,7.62,7.99,7.4,7.55,280300,0
2015-09-16,7.55,7.71,7.5,7.68,137500,0
2015-09-17,7.63,8.48,7.63,8.33,602397,0
2015-09-18,8.15,8.45,7.99,8.01,477600,0
2015-09-21,8,8.6,8,8.56,458900,0
2015-09-22,8.51,8.64,8.21,8.61,209500,0
2015-09-23,8.65,8.95,8.51,8.82,378412,0
2015-09-24,8.81,8.84,8.09,8.83,422169,0
2015-09-25,8.84,8.96,8.08,8.25,327000,0
2015-09-28,8.26,8.35,7.55,7.63,287626,0
2015-09-29,7.7,7.96,7.23,7.35,329100,0
2015-09-30,7.47,7.48,7.07,7.43,456100,0
2015-10-01,7.39,7.66,7.09,7.27,392200,0
2015-10-02,7.21,7.79,7.15,7.76,200100,0
2015-10-05,7.88,7.93,7.57,7.76,113490,0
2015-10-06,7.73,7.98,7.56,7.91,223900,0
2015-10-07,7.94,8.12,7.73,7.95,211300,0
2015-10-08,7.9,7.93,7.42,7.76,266800,0
2015-10-09,7.75,7.93,7.63,7.81,241700,0
2015-10-12,7.67,7.84,7.23,7.35,378260,0
2015-10-13,7.33,7.53,7.18,7.35,429900,0
2015-10-14,7.32,7.54,7.2,7.33,163200,0
2015-10-15,7.41,7.71,7.24,7.58,209700,0
2015-10-16,7.47,7.74,7.42,7.55,138600,0
2015-10-19,7.54,7.83,7.41,7.61,228546,0
2015-10-20,7.57,7.68,7.16,7.21,368108,0
2015-10-21,7.26,7.31,5.78,6.27,1510400,0
2015-10-22,6.27,6.28,5.1,5.39,905200,0
2015-10-23,5.38,5.5,5.03,5.19,638900,0
2015-10-26,5.15,5.35,4.8,5,671700,0
2015-10-27,5.02,5.1,4.61,4.78,982300,0
2015-10-28,4.59,5.05,4.58,4.68,960800,0
2015-10-29,4.73,5,1.9,2.08,3508400,0
2015-10-30,1.87,2.02,1.62,1.71,4869200,0
2015-11-02,1.84,1.84,1.62,1.67,1994822,0
2015-11-03,1.67,1.98,1.67,1.8,1763800,0
2015-11-04,1.89,1.98,1.86,1.91,869280,0
2015-11-05,1.96,1.97,1.7,1.73,1119800,0
2015-11-06,1.73,1.78,1.67,1.78,370300,0
2015-11-09,1.8,1.83,1.65,1.66,579866,0
2015-11-10,1.68,1.82,1.57,1.61,673000,0
2015-11-11,1.62,1.64,1.52,1.58,409200,0
2015-11-12,1.55,1.61,1.52,1.54,651600,0
2015-11-13,1.51,1.62,1.5,1.58,454600,0
2015-11-16,1.54,1.58,1.42,1.57,937000,0
2015-11-17,1.55,1.67,1.5,1.61,668600,0
2015-11-18,1.61,1.63,1.5,1.58,593500,0
2015-11-19,1.55,1.59,1.47,1.48,369000,0
2015-11-20,1.51,1.56,1.46,1.47,375900,0
2015-11-23,1.47,1.64,1.47,1.58,1038000,0
2015-11-24,1.59,1.83,1.58,1.78,1678900,0
2015-11-25,1.78,1.82,1.68,1.75,769400,0
2015-11-27,1.76,2.67,1.72,2.54,7539700,0
2015-11-30,2.55,2.73,2.14,2.39,5390200,0
2015-12-01,2.34,2.34,1.18,1.74,5004145,0
2015-12-02,1.72,1.79,1.6,1.75,1157959,0
2015-12-03,1.78,1.83,1.7,1.73,629871,0
2015-12-04,1.74,1.74,1.57,1.58,403200,0
2015-12-07,1.57,1.59,1.42,1.42,493700,0
2015-12-08,1.4,1.48,1.38,1.39,386353,0
2015-12-09,1.39,1.48,1.33,1.35,293900,0
2015-12-10,1.33,1.42,1.32,1.35,249200,0
2015-12-11,1.32,1.39,1.21,1.22,397700,0
2015-12-14,1.26,1.26,1.18,1.19,458617,0
2015-12-15,1.19,1.21,1.09,1.15,590400,0
2015-12-16,1.17,1.23,1.15,1.22,346700,0
2015-12-17,1.23,1.34,1.21,1.32,448200,0
2015-12-18,1.29,1.39,1.23,1.27,411700,0
2015-12-21,1.27,1.29,1.21,1.23,338100,0
2015-12-22,1.25,1.28,1.218,1.25,265592,0
2015-12-23,1.27,1.35,1.26,1.34,393900,0
2015-12-24,1.34,1.38,1.22,1.26,343250,0
2015-12-28,1.26,1.32,1.2,1.21,367056,0
2015-12-29,1.24,1.24,1.13,1.15,868434,0
2015-12-30,1.13,1.18,1.13,1.18,287185,0
2015-12-31,1.16,1.22,1.15,1.21,358811,0
2016-01-04,1.19,1.32,1.18,1.3,248374,0
2016-01-05,1.29,1.33,1.26,1.27,176610,0
2016-01-06,1.26,1.3,1.1916,1.2,187004,0
2016-01-07,1.17,1.22,1.1,1.12,633807,0
2016-01-08,1.14,1.17,1.12,1.17,268595,0
2016-01-11,1.21,1.24,1.12,1.13,467064,0
2016-01-12,1.13,1.15,1.01,1.05,292369,0
2016-01-13,1.04,1.1,0.9104,0.9363,354148,0
2016-01-14,0.95,1.12,0.9,1.04,331726,0
2016-01-15,1.04,1.04,0.9862,0.99,141918,0
2016-01-19,1.02,1.05,0.93,0.93,209100,0
2016-01-20,0.89,0.9496,0.89,0.92,291110,0
2016-01-21,0.92,1.03,0.92,0.97,137854,0
2016-01-22,0.99,1.09,0.99,1.03,369107,0
2016-01-25,1.03,1.19,1.03,1.03,438962,0
2016-01-26,1.04,1.1191,1.0184,1.06,246826,0
2016-01-27,1.07,1.14,1.03,1.04,147731,0
2016-01-28,1.04,1.08,0.99,1,254424,0
2016-01-29,1,1.1092,1,1.03,167070,0
2016-02-01,1.01,1.03,0.9601,0.9925,234596,0
2016-02-02,0.98,1.03,0.9601,1.01,149492,0
2016-02-03,1,1.01,0.97,0.99,147324,0
2016-02-04,1,1.06,0.94,1.02,90816,0
2016-02-05,1.02,1.05,0.9622,1.03,90152,0
2016-02-08,1,1,0.9,0.9,294123,0
2016-02-09,0.91,0.958,0.89,0.92,177123,0
2016-02-10,0.9,0.943,0.801,0.8121,369373,0
2016-02-11,0.82,0.851,0.8,0.82,114255,0
2016-02-12,0.82,0.86,0.8,0.8485,73937,0
2016-02-16,0.84,0.86,0.82,0.8561,144201,0
2016-02-17,0.86,0.94,0.843,0.93,95621,0
2016-02-18,0.93,0.96,0.9027,0.925,121030,0
2016-02-19,0.92,0.96,0.9111,0.9111,68679,0
2016-02-22,0.9,0.99,0.8901,0.9,100915,0
2016-02-23,0.89,0.8956,0.813,0.8489,107013,0
2016-02-24,0.81,0.8399,0.8,0.82,92082,0
2016-02-25,0.83,0.831,0.815,0.819,65027,0
2016-02-26,0.824,0.85,0.82,0.83,114781,0
2016-02-29,0.84,0.88,0.82,0.86,83811,0
2016-03-01,0.87,0.87,0.83,0.8346,158920,0
2016-03-02,0.84,0.89,0.82,0.835,99211,0
2016-03-03,0.847,0.97,0.847,0.95,182023,0
2016-03-04,0.95,0.99,0.89,0.91,99930,0
2016-03-07,0.92,1,0.9,0.98,96977,0
2016-03-08,0.97,1.01,0.95,0.95,82413,0
2016-03-09,0.97,1.01,0.93,0.99,44735,0
2016-03-10,0.98,1.01,0.94,0.9882,39348,0
2016-03-11,1,1.02,0.97,1,55303,0
2016-03-14,1.03,1.2464,1.025,1.04,405547,0
2016-03-15,1.06,1.12,0.94,0.97,130914,0
2016-03-16,0.97,1.045,0.9501,0.98,53196,0
2016-03-17,0.99,1.0394,0.95,0.98,73298,0
2016-03-18,1,1.014,0.9701,0.99,63628,0
2016-03-21,0.99,1.072,0.99,1.02,59052,0
2016-03-22,1.03,1.05,0.99,1.01,217264,0
2016-03-23,1,1.03,0.94,1.01,104837,0
2016-03-24,1.03,1.03,0.98,1.01,42669,0
2016-03-28,1,1.02,0.902,0.902,50049,0
2016-03-29,0.9681,1,0.94,0.968,227814,0
2016-03-30,0.99,1,0.92,0.97,143986,0
2016-03-31,0.99,1.02,0.9401,0.97,38710,0
2016-04-01,0.9524,1.01,0.93,0.95,77483,0
2016-04-04,0.98,0.99,0.91,0.9551,125234,0
2016-04-05,0.92,0.9999,0.92,0.96,78878,0
2016-04-06,0.91,0.99,0.91,0.9301,101899,0
2016-04-07,0.92,0.95,0.9001,0.9011,109507,0
2016-04-08,0.9298,0.9298,0.883,0.9,96254,0
2016-04-11,0.9101,0.9101,0.853,0.87,103054,0
2016-04-12,0.853,0.86,0.809,0.817,335770,0
2016-04-13,1.18,2.25,0.9701,2.25,27684283,0
2016-04-14,2.53,3.48,2.4,2.67,67721421,0
2016-04-15,2.52,2.58,2.16,2.27,7949458,0
2016-04-18,2.46,2.87,2.45,2.79,9075634,0
2016-04-19,3.25,3.45,2.86,3.13,17511014,0
2016-04-20,2.97,3.04,2.8,2.86,4961464,0
2016-04-21,2.79,2.9,2.65,2.85,2943994,0
2016-04-22,2.8,2.97,2.73,2.78,2202739,0
2016-04-25,2.7,2.78,2.52,2.52,1898608,0
2016-04-26,2.5,2.53,2.32,2.36,1573938,0
2016-04-27,2.26,2.48,2.26,2.4,1005731,0
2016-04-28,2.27,2.53,2.26,2.42,860544,0
2016-04-29,2.36,2.42,2.32,2.37,480688,0
2016-05-02,2.33,2.43,2.2,2.34,1598393,0
2016-05-03,2.24,2.4,2.24,2.32,812806,0
2016-05-04,2.19,2.3499,2.0701,2.21,1540031,0
2016-05-05,2.2,2.24,2.11,2.18,280870,0
2016-05-06,2.13,2.1698,2.08,2.1,491228,0
2016-05-09,2.09,2.22,1.95,2.15,405381,0
2016-05-10,2.11,2.19,2.03,2.16,384849,0
2016-05-11,2.23,2.23,2.09,2.12,232433,0
2016-05-12,2.16,2.16,2.05,2.06,269827,0
2016-05-13,2.06,2.12,2.05,2.1,201323,0
2016-05-16,2.1,2.13,2.033,2.08,201626,0
2016-05-17,2.07,2.42,2.07,2.22,526193,0
2016-05-18,2.21,2.25,2.11,2.15,244953,0
2016-05-19,2.51,2.57,2.07,2.11,3291445,0
2016-05-20,2.19,2.19,2.03,2.07,882020,0
2016-05-23,2.05,2.12,1.98,2.06,594048,0
2016-05-24,2.03,2.0925,1.99,2.02,297272,0
2016-05-25,1.91,2.05,1.88,1.95,518418,0
2016-05-26,1.96,2,1.91,1.97,348739,0
2016-05-27,1.95,1.99,1.84,1.85,732805,0
2016-05-31,1.85,1.92,1.83,1.85,417725,0
2016-06-01,1.81,1.87,1.69,1.69,382889,0
2016-06-02,1.96,2.25,1.89,2,4565359,0
2016-06-03,2.01,2.03,1.9,1.99,849048,0
2016-06-06,2.01,2.02,1.95,1.97,192964,0
2016-06-07,1.96,2.0166,1.95,1.98,315395,0
2016-06-08,2.01,2.01,1.88,1.88,391141,0
2016-06-09,1.89,1.905,1.75,1.78,317733,0
2016-06-10,1.79,1.79,1.68,1.7,308616,0
2016-06-13,1.75,1.75,1.66,1.7,216605,0
2016-06-14,1.69,1.77,1.65,1.68,155744,0
2016-06-15,1.65,1.7,1.61,1.66,144767,0
2016-06-16,1.72,1.72,1.63,1.7,179294,0
2016-06-17,1.7,1.73,1.65,1.65,166055,0
2016-06-20,1.65,1.72,1.61,1.62,182164,0
2016-06-21,1.62,1.65,1.55,1.5999,131675,0
2016-06-22,1.57,1.7,1.56,1.63,280585,0
2016-06-23,1.62,1.76,1.62,1.7,227750,0
2016-06-24,1.53,1.62,1.36,1.56,508171,0
2016-06-27,1.5,1.57,1.45,1.47,234826,0
2016-06-28,1.54,1.584,1.47,1.55,157455,0
2016-06-29,1.55,1.73,1.538,1.66,388315,0
2016-06-30,1.67,1.67,1.6064,1.61,149465,0
2016-07-01,1.62,1.71,1.6,1.66,215078,0
2016-07-05,1.67,1.75,1.64,1.73,114751,0
2016-07-06,1.75,1.83,1.72,1.74,208426,0
2016-07-07,1.74,1.749,1.64,1.68,84749,0
2016-07-08,1.7,1.75,1.66,1.725,132128,0
2016-07-11,1.75,1.77,1.68,1.71,154400,0
2016-07-12,1.72,1.75,1.67,1.73,82495,0
2016-07-13,1.74,1.77,1.66,1.69,136460,0
2016-07-14,1.69,1.72,1.57,1.6798,297961,0
2016-07-15,1.65,1.68,1.56,1.64,159710,0
2016-07-18,1.68,1.69,1.65,1.69,76296,0
2016-07-19,1.69,2.02,1.58,1.97,926934,0
2016-07-20,1.95,1.99,1.77,1.8,1089004,0
2016-07-21,1.8,1.9,1.681,1.72,202746,0
2016-07-22,1.72,1.79,1.71,1.77,62964,0
2016-07-25,1.71,1.77,1.68,1.68,145020,0
2016-07-26,1.68,1.74,1.66,1.71,122705,0
2016-07-27,1.73,1.75,1.67,1.7,87012,0
2016-07-28,1.71,1.85,1.71,1.8,221491,0
2016-07-29,1.85,2.2,1.8075,2.14,1798747,0
2016-08-01,2.15,2.2,1.9,2.06,560907,0
2016-08-02,2.03,2.08,1.95,2.07,259066,0
2016-08-03,2.07,2.34,1.96,2.19,760907,0
2016-08-04,2.2,2.268,2.0721,2.11,308633,0
2016-08-05,2.1,2.25,2.08,2.18,358329,0
2016-08-08,2.29,2.29,2.11,2.15,209504,0
2016-08-09,2.1,2.112,1.7,2.09,744978,0
2016-08-10,2.01,2.08,2.01,2.04,131878,0
2016-08-11,2.05,2.15,2,2.12,131639,0
2016-08-12,2.15,2.22,2.15,2.21,317422,0
2016-08-15,2.24,2.48,2.2,2.28,918626,0
2016-08-16,2.27,2.33,2.12,2.15,289089,0
2016-08-17,2.11,2.13,2.04,2.1,159308,0
2016-08-18,2.1,2.17,2.07,2.09,119220,0
2016-08-19,2.07,2.15,2.05,2.065,105115,0
2016-08-22,2.05,2.12,2.048,2.09,83088,0
2016-08-23,2.15,2.22,2.095,2.11,298420,0
2016-08-24,2.08,2.13,2.01,2.03,196714,0
2016-08-25,2.05,2.07,2,2.01,125645,0
2016-08-26,2.05,2.05,2,2.005,128666,0
2016-08-29,2.03,2.09,2.02,2.05,78515,0
2016-08-30,2.07,2.0892,2,2.05,68966,0
2016-08-31,2.03,2.09,2.03,2.03,82309,0
2016-09-01,2.06,2.09,1.98,2,127211,0
2016-09-02,2.02,2.03,1.98,2.014,51298,0
2016-09-06,2.02,2.05,1.94,1.95,184198,0
2016-09-07,1.99,2.01,1.85,1.9,198909,0
2016-09-08,2.47,2.47,2.06,2.08,3769455,0
2016-09-09,2.07,2.13,2.01,2.01,551935,0
2016-09-12,2,2.12,1.9699,2.06,650406,0
2016-09-13,2,2.12,2,2.06,251223,0
2016-09-14,2.08,2.09,2.02,2.07,212856,0
2016-09-15,2.1,2.1699,2.0301,2.14,370350,0
2016-09-16,2.15,2.15,2.07,2.14,211038,0
2016-09-19,2.18,2.18,2.075,2.095,143915,0
2016-09-20,2.12,2.15,2.07,2.08,114279,0
2016-09-21,2.08,2.12,2.03,2.08,151378,0
2016-09-22,2.1,2.11,2.04,2.1,117799,0
2016-09-23,2.1,2.19,2.09,2.16,253726,0
2016-09-26,2.26,2.279,2.06,2.07,308796,0
2016-09-27,2.09,2.12,2.06,2.09,59590,0
2016-09-28,2.08,2.12,2.05,2.09,326561,0
2016-09-29,2.12,2.2,2.065,2.11,268714,0
2016-09-30,2.16,2.1649,2.06,2.09,140908,0
2016-10-03,2.06,2.1391,2.06,2.09,57958,0
2016-10-04,2.08,2.12,2.05,2.075,81960,0
2016-10-05,2.07,2.28,2.05,2.19,1037814,0
2016-10-06,2.15,2.19,2.09,2.12,211498,0
2016-10-07,2.18,2.18,2.096,2.12,134461,0
2016-10-10,2.16,2.16,2.08,2.12,75568,0
2016-10-11,2.11,2.135,2.02,2.08,217878,0
2016-10-12,2.07,2.08,2,2.02,109975,0
2016-10-13,2.01,2.03,1.95,2,146827,0
2016-10-14,2.04,2.11,2,2.03,352317,0
2016-10-17,2.03,2.0701,1.91,1.92,262943,0
2016-10-18,1.91,1.98,1.9,1.94,89628,0
2016-10-19,1.95,1.9999,1.92,1.94,169257,0
2016-10-20,1.92,1.94,1.9,1.9,171399,0
2016-10-21,1.9,1.94,1.85,1.9,105268,0
2016-10-24,1.89,1.9,1.85,1.87,197970,0
2016-10-25,1.87,1.87,1.81,1.81,130591,0
2016-10-26,1.82,1.85,1.75,1.8,196588,0
2016-10-27,1.83,1.86,1.68,1.72,209054,0
2016-10-28,1.72,1.74,1.6,1.62,303324,0
2016-10-31,1.61,1.63,1.5,1.55,235650,0
2016-11-01,1.55,1.64,1.55,1.5824,118186,0
2016-11-02,1.57,1.625,1.55,1.56,71570,0
2016-11-03,1.56,1.5974,1.505,1.51,53207,0
2016-11-04,1.52,1.53,1.5,1.52,69610,0
2016-11-07,1.57,1.669,1.54,1.62,245473,0
2016-11-08,1.5301,1.64,1.5301,1.56,90630,0
2016-11-09,1.5,1.79,1.5,1.73,276371,0
2016-11-10,1.8,1.8,1.73,1.77,135440,0
2016-11-11,1.75,1.92,1.75,1.81,204076,0
2016-11-14,1.84,1.88,1.8319,1.88,182540,0
2016-11-15,2.1,2.15,1.81,1.88,825750,0
2016-11-16,2,2.01,1.88,1.93,374716,0
2016-11-17,1.93,2.02,1.9061,1.94,179023,0
2016-11-18,1.94,1.9745,1.91,1.96,73164,0
2016-11-21,1.95,2,1.88,1.94,136882,0
2016-11-22,1.94,1.98,1.81,1.86,142213,0
2016-11-23,1.82,1.9,1.8,1.88,132157,0
2016-11-25,1.96,1.96,1.78,1.88,46643,0
2016-11-28,1.85,1.85,1.82,1.83,71021,0
2016-11-29,1.83,1.85,1.75,1.8,157125,0
2016-11-30,1.82,1.8399,1.78,1.79,67863,0
2016-12-01,1.79,1.82,1.75,1.76,106507,0
2016-12-02,1.81,1.81,1.76,1.77,79510,0
2016-12-05,1.79,1.97,1.79,1.95,473248,0
2016-12-06,1.97,1.97,1.87,1.91,169837,0
2016-12-07,1.76,1.7829,1.62,1.62,580616,0
2016-12-08,1.61,1.61,1.49,1.5394,431337,0
2016-12-09,1.6,1.6,1.49,1.5,312337,0
2016-12-12,1.55,1.55,1.48,1.48,171381,0
2016-12-13,1.49,1.5,1.4,1.45,216824,0
2016-12-14,1.43,1.48,1.4,1.42,116947,0
2016-12-15,1.41,1.44,1.3701,1.42,195459,0
2016-12-16,1.4,1.41,1.39,1.39,167261,0
2016-12-19,1.4,1.55,1.39,1.42,190285,0
2016-12-20,1.41,1.41,1.36,1.37,125353,0
2016-12-21,1.38,1.4,1.35,1.35,124027,0
2016-12-22,1.35,1.37,1.31,1.33,155207,0
2016-12-23,1.3284,1.5,1.3284,1.4,82308,0
2016-12-27,1.45,1.47,1.42,1.42,108947,0
2016-12-28,1.42,1.43,1.32,1.36,161695,0
2016-12-29,1.34,1.41,1.33,1.34,119095,0
2016-12-30,1.32,1.335,1.27,1.32,374987,0
2017-01-03,1.31,1.4,1.25,1.34,165096,0
2017-01-04,1.34,1.41,1.333,1.37,93588,0
2017-01-05,1.37,1.3992,1.35,1.36,93989,0
2017-01-06,1.36,1.4,1.35,1.36,127140,0
2017-01-09,1.35,1.38,1.33,1.38,114006,0
2017-01-10,1.37,1.42,1.3456,1.39,131181,0
2017-01-11,1.4,1.43,1.38,1.39,78201,0
2017-01-12,1.39,1.4199,1.36,1.36,55202,0
2017-01-13,1.36,1.4,1.35,1.39,62742,0
2017-01-17,1.36,1.43,1.3103,1.35,115462,0
2017-01-18,1.35,1.4022,1.33,1.39,74441,0
2017-01-19,1.36,1.42,1.35,1.36,108060,0
2017-01-20,1.39,1.43,1.3228,1.41,93052,0
2017-01-23,1.39,1.41,1.3,1.33,200088,0
2017-01-24,1.3299,1.33,1.27,1.3,166921,0
2017-01-25,1.29,1.3305,1.2,1.3,195632,0
2017-01-26,1.28,1.33,1.25,1.3,125504,0
2017-01-27,1.31,1.33,1.27,1.28,62940,0
2017-01-30,1.5,1.55,1.17,1.28,807525,0
2017-01-31,1.23,1.33,1.2,1.27,149380,0
2017-02-01,1.32,1.32,1.2,1.25,108711,0
2017-02-02,1.24,1.24,1.2,1.2,139678,0
2017-02-03,1.21,1.26,1.19,1.24,129561,0
2017-02-06,1.27,1.2764,1.22,1.23,73200,0
2017-02-07,1.25,1.2519,1.21,1.22,76299,0
2017-02-08,1.214,1.23,1.2,1.21,100764,0
2017-02-09,1.23,1.23,1.18,1.2,159112,0
2017-02-10,1.2,1.2,1.19,1.2,95081,0
2017-02-13,1.19,1.2,1.13,1.14,333680,0
2017-02-14,1.13,1.17,1.1,1.16,85218,0
2017-02-15,1.15,1.25,1.15,1.19,212765,0
2017-02-16,1.16,1.25,1.16,1.19,59665,0
2017-02-17,1.2,1.2277,1.172,1.22,57479,0
2017-02-21,1.25,1.2577,1.2,1.205,88315,0
2017-02-22,1.22,1.22,1.13,1.17,183061,0
2017-02-23,1.2,1.22,1.14,1.15,112739,0
2017-02-24,1.15,1.2,1.11,1.19,50115,0
2017-02-27,1.16,1.25,1.16,1.21,84279,0
2017-02-28,1.19,1.2017,1.17,1.19,41101,0
2017-03-01,1.26,1.26,1.1901,1.2,78857,0
2017-03-02,1.24,1.25,1.19,1.2,89280,0
2017-03-03,1.19,1.25,1.15,1.17,102814,0
2017-03-06,1.17,1.21,1.16,1.21,62042,0
2017-03-07,1.21,1.24,1.15,1.205,103919,0
2017-03-08,1.26,1.26,1.19,1.23,58595,0
2017-03-09,1.28,1.3,1.21,1.225,95743,0
2017-03-10,1.25,1.27,1.21,1.22,84251,0
2017-03-13,1.2753,1.284,1.2,1.22,122368,0
2017-03-14,1.32,1.32,1.2,1.25,103810,0
2017-03-15,1.25,1.28,1.2,1.21,82098,0
2017-03-16,1.21,1.26,1.21,1.25,34359,0
2017-03-17,1.26,1.28,1.21,1.25,86508,0
2017-03-20,1.25,1.31,1.21,1.22,79296,0
2017-03-21,1.25,1.26,1.16,1.17,180058,0
2017-03-22,1.17,1.19,1.15,1.17,79323,0
2017-03-23,1.18,1.2096,1.15,1.18,34141,0
2017-03-24,1.15,1.21,1.15,1.16,42455,0
2017-03-27,1.15,1.2,1.15,1.2,49346,0
2017-03-28,1.2,1.2319,1.19,1.21,69762,0
2017-03-29,1.26,1.27,1.18,1.205,164351,0
2017-03-30,1.19,1.23,1.17,1.2,44781,0
2017-03-31,1.2,1.2297,1.18,1.2,123814,0
2017-04-03,1.2,1.22,1.18,1.18,55427,0
2017-04-04,1.17,1.19,1.15,1.16,122270,0
2017-04-05,1.17,1.19,1.1,1.1,141321,0
2017-04-06,1.1,1.15,1.1,1.11,68013,0
2017-04-07,1.1001,1.16,1.1,1.11,65724,0
2017-04-10,1.2,1.2,1.1,1.1,118846,0
2017-04-11,1.13,1.14,1.05,1.07,73562,0
2017-04-12,1.1,1.1,1.02,1.03,175323,0
2017-04-13,1.06,1.12,1.06,1.09,112270,0
2017-04-17,1.24,1.28,1.1,1.2,677956,0
2017-04-18,1.2,1.22,1.05,1.07,232945,0
2017-04-19,1.06,1.11,1.03,1.05,191466,0
2017-04-20,1.06,1.0741,1.01,1.01,191884,0
2017-04-21,1.03,1.07,0.93,0.99,404936,0
2017-04-24,0.97,0.98,0.8201,0.89,356386,0
2017-04-25,0.94,0.9684,0.9002,0.95,135937,0
2017-04-26,0.95,1.04,0.9125,1.01,133238,0
2017-04-27,1.04,1.04,0.95,0.9908,96329,0
2017-04-28,0.9848,1.0246,0.95,1.01,62729,0
2017-05-01,0.8752,1.037,0.8752,1.02,86506,0
2017-05-02,1.02,1.02,0.9552,1,66004,0
2017-05-03,0.99,1,0.95,0.9789,58748,0
2017-05-04,0.95,0.9789,0.94,0.9413,161312,0
2017-05-05,0.95,0.95,0.8601,0.91,138607,0
2017-05-08,0.88,0.96,0.88,0.9,56493,0
2017-05-09,0.9,0.94,0.88,0.88,93685,0
2017-05-10,0.91,0.91,0.82,0.86,202197,0
2017-05-11,0.86,0.898,0.8251,0.86878,57053,0
2017-05-12,0.8978,0.9,0.8399,0.84,127947,0
2017-05-15,0.898,0.898,0.82,0.86,81403,0
2017-05-16,0.89,0.89,0.8301,0.85,56706,0
2017-05-17,0.84,0.84,0.801,0.801,140868,0
2017-05-18,0.59,0.63,0.51,0.52,1562718,0
2017-05-19,0.61,0.61,0.5153,0.555,333526,0
2017-05-22,0.539,0.58,0.53,0.56,184811,0
2017-05-23,0.5814,0.6,0.55,0.5617,197699,0
2017-05-24,0.555,0.6,0.555,0.555,210584,0
2017-05-25,0.6,0.6,0.54,0.54,178501,0
2017-05-26,0.57,0.57,0.52,0.5212,213144,0
2017-05-30,0.52,0.53,0.48,0.49,262640,0
2017-05-31,0.4815,0.5085,0.47,0.47,302279,0
2017-06-01,0.482,0.5,0.47,0.4701,462368,0
2017-06-02,0.48,0.49,0.457,0.457,182711,0
2017-06-05,0.48,0.49,0.41,0.43,430678,0
2017-06-06,0.43,0.4709,0.3851,0.41,379133,0
2017-06-07,0.45,0.45,0.39,0.4,385844,0
2017-06-08,0.3928,0.4197,0.3702,0.3989,393303,0
2017-06-09,0.3989,0.4194,0.39,0.41,359494,0
2017-06-12,0.4125,0.52,0.4003,0.44,2446688,0
2017-06-13,0.45,0.46,0.39,0.3999,1301092,0
2017-06-14,0.4179,0.4179,0.395,0.398,307621,0
2017-06-15,0.3884,0.4022,0.35,0.3601,667579,0
2017-06-16,0.35,0.37,0.33,0.342,545659,0
2017-06-19,0.3591,0.3594,0.3311,0.3489,208884,0
2017-06-20,0.35,0.37,0.336,0.34,419016,0
2017-06-21,0.3426,0.3899,0.34,0.365,1923270,0
2017-06-22,0.3671,0.48,0.36,0.4068,3255232,0
2017-06-23,0.4101,0.429,0.36,0.39,1298539,0
2017-06-26,0.41,0.48,0.39,0.46,1622179,0
2017-06-27,0.47,0.49,0.43,0.46,906115,0
2017-06-28,0.48,0.52,0.43,0.5,1409378,0
2017-06-29,0.5002,0.51,0.48,0.4905,960880,0
2017-06-30,0.4936,0.51,0.4314,0.46,513545,0
2017-07-03,0.465,0.48,0.4301,0.4411,328141,0
2017-07-05,0.44,0.45,0.412,0.42,371006,0
2017-07-06,0.4309,0.45,0.41,0.4401,427857,0
2017-07-07,0.432,0.59,0.41,0.5,2785174,0
2017-07-10,0.5866,0.59,0.5,0.534,2032652,0
2017-07-11,0.54,0.5599,0.51,0.5542,838773,0
2017-07-12,0.56,0.63911,0.52,0.605,1619679,0
2017-07-13,0.62,0.6299,0.57,0.585,1062443,0
2017-07-14,0.58,0.59,0.55,0.5789,716284,0
2017-07-17,0.35,0.405,0.3,0.385,5970409,0
2017-07-18,0.39,0.4099,0.36,0.3853,1475744,0
2017-07-19,0.38,0.395,0.36,0.38,779304,0
2017-07-20,0.4,0.4,0.3701,0.395,492861,0
2017-07-21,0.3976,0.3976,0.3626,0.3701,605985,0
2017-07-24,0.385,0.385,0.36091,0.37,299961,0
2017-07-25,0.36,0.3783,0.36,0.365,381457,0
2017-07-26,0.4,0.4,0.34,0.355,497817,0
2017-07-27,0.35,0.36,0.33,0.3418,585702,0
2017-07-28,0.3355,0.35,0.33,0.342,284139,0
2017-07-31,0.342,0.358,0.3399,0.3452,271116,0
2017-08-01,0.3455,0.3507,0.32,0.33,693321,0
2017-08-02,0.32,0.3299,0.3079,0.315,412032,0
2017-08-03,0.315,0.3338,0.31,0.3211,361228,0
2017-08-04,0.3186,0.3214,0.3055,0.3085,513092,0
2017-08-07,0.3105,0.315,0.2915,0.313,606740,0
2017-08-08,0.3,0.3251,0.3,0.306,302247,0
2017-08-09,0.3,0.36,0.3,0.35,674438,0
2017-08-10,0.35,0.368045,0.32,0.3501,528156,0
2017-08-11,0.3444,0.36,0.301,0.35,399427,0
2017-08-14,0.3037,0.346867,0.302,0.314,383572,0
2017-08-15,0.3297,0.33,0.29,0.2994,786883,0
2017-08-16,0.3,0.32,0.283,0.2995,540462,0
2017-08-17,0.295,0.2999,0.283,0.2875,199869,0
2017-08-18,0.2837,0.29,0.275,0.288,508206,0
2017-08-21,0.3,0.3,0.2707,0.2761,548141,0
2017-08-22,0.27,0.275,0.26,0.2712,288846,0
2017-08-23,0.2712,0.3,0.2712,0.294,663369,0
2017-08-24,0.29,0.31,0.277,0.3054,441917,0
2017-08-25,0.308,0.3149,0.29001,0.3089,249962,0
2017-08-28,0.3038,0.34,0.3004,0.3301,497033,0
2017-08-29,0.33,0.33,0.3155,0.329,156172,0
2017-08-30,0.3231,0.3289,0.285,0.304,414443,0
2017-08-31,0.304,0.3065,0.285,0.2958,673055,0
2017-09-01,0.2979,0.31,0.2901,0.31,226448,0
2017-09-05,0.3122,0.3122,0.2939,0.3028,150269,0
2017-09-06,0.3035,0.3199,0.3002,0.3111,115548,0
2017-09-07,0.3131,0.32,0.3,0.3003,178967,0
2017-09-08,0.3022,0.3065,0.2935,0.3062,171936,0
2017-09-11,0.3,0.32,0.294,0.315,231305,0
2017-09-12,0.3178,0.36,0.31,0.35,1252343,0
2017-09-13,0.367,0.367,0.315,0.33,747087,0
2017-09-14,0.3234,0.34,0.32,0.33,192210,0
2017-09-15,0.32,0.3343,0.3022,0.318,225574,0
2017-09-18,0.32,0.34,0.308,0.3246,224842,0
2017-09-19,0.3255,0.326,0.3,0.3046,272051,0
2017-09-20,0.31,0.328,0.2952,0.31,585223,0
2017-09-21,0.312,0.3241,0.298,0.3022,202299,0
2017-09-22,0.304,0.30891,0.293,0.3013,158940,0
2017-09-25,0.3024,0.31,0.29,0.2964,216754,0
2017-09-26,0.302,0.31,0.2911,0.2949,105370,0
2017-09-27,0.2995,0.34,0.2911,0.33,487674,0
2017-09-28,0.339,0.339,0.305,0.32,313768,0
2017-09-29,0.3145,0.338,0.31,0.32,252672,0
2017-10-02,0.32,0.3299,0.3094,0.324,148798,0
2017-10-03,0.305,0.3662,0.305,0.3249,653658,0
2017-10-04,0.3188,0.34,0.3108,0.3108,360524,0
2017-10-05,0.3108,0.34,0.3108,0.3216,432608,0
2017-10-06,0.323,0.67,0.32,0.53,12286609,0
2017-10-09,0.599,0.9,0.56,0.75,16424237,0
2017-10-10,0.8,0.878,0.651,0.6943,6148805,0
2017-10-11,0.7201,0.7201,0.62,0.6363,2071722,0
2017-10-12,0.6173,0.663,0.5121,0.645,2926978,0
2017-10-13,0.64,0.6449,0.5501,0.5796,1188455,0
2017-10-16,0.58,0.59,0.535,0.5399,554360,0
2017-10-17,0.54,0.55,0.4529,0.465,1203771,0
2017-10-18,0.48,0.524,0.46,0.4671,1199082,0
2017-10-19,0.46,0.48,0.4331,0.435,758254,0
2017-10-20,0.434,0.5667,0.42,0.5639,3530963,0
2017-10-23,0.5678,0.57,0.5,0.5121,1265240,0
2017-10-24,0.5027,0.5399,0.4618,0.51,662124,0
2017-10-25,0.51,0.5299,0.48,0.5054,453954,0
2017-10-26,0.4915,0.5378,0.4901,0.5175,465994,0
2017-10-27,0.52,0.5699,0.5035,0.5336,732448,0
2017-10-30,0.555,0.6399,0.52,0.54,1832320,0
2017-10-31,0.5455,0.57,0.5,0.5011,821118,0
2017-11-01,0.5062,0.5096,0.4512,0.4614,873704,0
2017-11-02,0.46,0.515,0.4301,0.515,666065,0
2017-11-03,0.49,0.5041,0.47,0.5,439572,0
2017-11-06,0.4915,0.5002,0.45,0.4604,859337,0
2017-11-07,0.4645,0.4715,0.4251,0.4322,806526,0
2017-11-08,0.43,0.459,0.41,0.41,515652,0
2017-11-09,0.4137,0.4209,0.3619,0.391,771725,0
2017-11-10,0.3941,0.42,0.39,0.4051,528021,0
