Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.16,3.5,3.16,3.26,9250,0
2005-02-28,3.3,3.43,3.11,3.25,27642,0
2005-03-01,3.3,3.41,3.21,3.41,15815,0
2005-03-02,3.45,3.7,3.44,3.52,28195,0
2005-03-03,3.47,3.62,3.47,3.55,31700,0
2005-03-04,3.51,3.72,3.5,3.7,18410,0
2005-03-07,3.5,3.75,3.4,3.51,15737,0
2005-03-08,3.3,3.55,3.3,3.51,1300,0
2005-03-09,3.5,3.5,3.36,3.36,6200,0
2005-03-10,3.37,3.37,3.31,3.35,5674,0
2005-03-11,3.31,3.31,3.31,3.31,1100,0
2005-03-14,3.3,3.3,3.19,3.28,7240,0
2005-03-15,3.12,3.22,3.12,3.22,2950,0
2005-03-16,3.26,3.29,3.23,3.25,3220,0
2005-03-17,3.25,3.46,3.25,3.37,11800,0
2005-03-18,3.38,3.6,3.3,3.34,14330,0
2005-03-21,3.58,3.69,3.35,3.38,1090,0
2005-03-22,3.38,3.38,3.24,3.24,5226,0
2005-03-23,3.38,3.38,3.26,3.38,9052,0
2005-03-24,3.23,3.28,3.22,3.23,6000,0
2005-03-28,3.22,3.31,3.22,3.31,7850,0
2005-03-29,3.24,3.27,3.24,3.24,2091,0
2005-03-30,3.26,3.26,3.22,3.22,1590,0
2005-03-31,3.22,3.22,3.14,3.15,12051,0
2005-04-01,3.25,3.4,3.1,3.19,35901,0
2005-04-04,3.1,3.18,3.1,3.18,6700,0
2005-04-05,3.1,3.13,2.9,2.9,20830,0
2005-04-06,3,3.16,2.9,3.01,13617,0
2005-04-07,3.03,3.16,3.03,3.11,6000,0
2005-04-08,3.04,3.04,2.98,2.98,15200,0
2005-04-11,2.83,3.01,2.83,3.01,16187,0
2005-04-12,3.1,3.7,3.02,3.61,27027,0
2005-04-13,3.62,3.64,3.45,3.51,30050,0
2005-04-14,3.48,3.48,3.48,3.48,3500,0
2005-04-15,3.47,3.47,3.25,3.25,5390,0
2005-04-18,2.99,3.23,2.99,3.11,1900,0
2005-04-19,3.1,3.1,3.03,3.07,3200,0
2005-04-20,3.01,3.01,3.01,3.01,187,0
2005-04-21,2.91,2.95,2.62,2.87,20878,0
2005-04-22,3,3.08,3,3.06,1650,0
2005-04-25,3.12,3.12,3.03,3.06,5727,0
2005-04-26,3.01,3.1,3.01,3.1,5225,0
2005-04-27,3.18,3.3,3.18,3.3,3559,0
2005-04-28,3.88,3.88,3.3,3.6,35875,0
2005-04-29,3.62,3.65,3.3,3.5,34218,0
2005-05-02,3.65,3.65,3.34,3.4,46003,0
2005-05-03,3.45,3.75,3.14,3.75,33329,0
2005-05-04,3.74,3.8,3.65,3.72,14100,0
2005-05-05,3.12,3.75,3.12,3.75,17100,0
2005-05-06,3.7,4,3.7,3.85,45593,0
2005-05-09,3.94,4,3.66,3.9,16400,0
2005-05-10,3.9,3.9,3.73,3.79,8630,0
2005-05-11,3.71,3.95,3.6,3.95,5850,0
2005-05-12,3.89,3.89,3.87,3.87,880,0
2005-05-13,3.72,3.9,3.72,3.9,12228,0
2005-05-16,3.99,4.05,3.79,3.95,16570,0
2005-05-17,4.5,4.9,4.12,4.22,133608,0
2005-05-18,4.58,4.6,4.3,4.6,66726,0
2005-05-19,4.7,4.7,4.5,4.55,23504,0
2005-05-20,4.53,4.59,4.4,4.4,13501,0
2005-05-23,4.51,4.9,4.45,4.65,78771,0
2005-05-24,4.77,4.79,4.61,4.69,18526,0
2005-05-25,4.83,4.94,4.66,4.8,34200,0
2005-05-26,4.88,5.96,4.88,5.65,150055,0
2005-05-27,5.62,6.2,5.49,5.9,110271,0
2005-05-31,5.97,6.15,5.75,5.99,66546,0
2005-06-01,6.1,6.12,5.65,5.8,59308,0
2005-06-02,5.85,5.87,5.32,5.35,56241,0
2005-06-03,5.22,5.45,5.22,5.3,28510,0
2005-06-06,5.3,5.82,5.11,5.72,31192,0
2005-06-07,5.85,5.85,5.32,5.42,29041,0
2005-06-08,5.31,5.31,5.05,5.13,25790,0
2005-06-09,5.07,5.5,5.07,5.39,23350,0
2005-06-10,5.5,5.59,5.5,5.5,4000,0
2005-06-13,5.6,5.65,5.27,5.27,27001,0
2005-06-14,5.4,5.61,5.35,5.6,9052,0
2005-06-15,5.74,5.75,5.4,5.43,11610,0
2005-06-16,5.35,5.42,5.23,5.4,5500,0
2005-06-17,5.35,5.35,5.21,5.35,5100,0
2005-06-20,5.17,5.25,5.15,5.22,12065,0
2005-06-21,5.6,5.6,5.4,5.5,4900,0
2005-06-22,5.58,5.85,5.4,5.46,34055,0
2005-06-23,5.46,5.52,5.35,5.35,8687,0
2005-06-24,5,5.36,4.81,4.9,16581,0
2005-06-27,4.91,5.29,4.91,5.29,14045,0
2005-06-28,5.06,5.31,5.03,5.14,11300,0
2005-06-29,5.2,5.2,5.11,5.11,3789,0
2005-06-30,5.18,5.18,5.03,5.14,11155,0
2005-07-01,5.14,5.16,5.14,5.16,4600,0
2005-07-05,5.25,5.25,4.8,4.95,9083,0
2005-07-06,4.77,5.05,4.61,4.96,11957,0
2005-07-07,4.75,4.92,4.75,4.83,3700,0
2005-07-08,4.82,4.82,4.64,4.76,5550,0
2005-07-11,4.62,5.25,4.61,5.24,19075,0
2005-07-12,5,5.44,5,5.37,11512,0
2005-07-13,5.5,5.5,5.36,5.38,10441,0
2005-07-14,5.5,5.6,5.5,5.59,16050,0
2005-07-15,5.6,5.93,5.52,5.67,12066,0
2005-07-18,5.5,5.6,5.4,5.46,9603,0
2005-07-19,5.68,5.75,5.46,5.46,2218,0
2005-07-20,5.31,5.5,5.26,5.46,6293,0
2005-07-21,5.38,5.44,5.26,5.26,3600,0
2005-07-22,5.48,5.75,5.26,5.49,8490,0
2005-07-25,5.75,6.75,5.24,6.18,102418,0
2005-07-26,6.5,6.99,6.37,6.79,106073,0
2005-07-27,6.89,6.89,6.53,6.73,36212,0
2005-07-28,6.79,6.92,6.72,6.81,14949,0
2005-07-29,6.95,6.97,6.75,6.76,21066,0
2005-08-01,6.89,6.96,6.72,6.72,16589,0
2005-08-02,6.74,6.9,6,6,59368,0
2005-08-03,6,6,5.4,5.71,78758,0
2005-08-04,5.55,5.98,5.41,5.88,28396,0
2005-08-05,6.15,6.15,5.9,5.93,4705,0
2005-08-08,5.9,5.93,5.83,5.83,12116,0
2005-08-09,5.75,6.75,5.12,5.84,70349,0
2005-08-10,5.64,5.75,5,5.1,60054,0
2005-08-11,4.86,5.36,4.86,5.36,21360,0
2005-08-12,5.26,5.47,5.25,5.3,5600,0
2005-08-15,5,5.18,5,5.15,12918,0
2005-08-16,5.94,5.94,4.86,4.95,55362,0
2005-08-17,5.1,5.1,4.88,5.08,25631,0
2005-08-18,5.03,5.18,5.03,5.11,11706,0
2005-08-19,5.13,5.29,5.05,5.29,18049,0
2005-08-22,5.16,5.37,5.16,5.36,10787,0
2005-08-23,5.36,5.42,5.35,5.37,18029,0
2005-08-24,5.48,5.5,5.35,5.42,2675,0
2005-08-25,5.35,5.38,5.35,5.35,3570,0
2005-08-26,5.11,5.16,5.11,5.16,3700,0
2005-08-29,5.25,5.49,5.18,5.19,4491,0
2005-08-30,5.25,5.25,5.25,5.25,1130,0
2005-08-31,5.16,5.2,5.15,5.18,8603,0
2005-09-01,5.15,5.18,5.15,5.17,2600,0
2005-09-02,5.17,5.17,5.15,5.15,1201,0
2005-09-06,5.25,5.27,5.06,5.13,10750,0
2005-09-07,5.12,5.15,5.1,5.1,3000,0
2005-09-08,5.25,5.25,5.25,5.25,550,0
2005-09-09,5.63,5.63,5.37,5.37,6266,0
2005-09-12,5.38,5.4,5.31,5.31,3400,0
2005-09-13,5.31,5.39,4.92,5.06,14729,0
2005-09-14,5.41,7.74,5.15,7.17,914169,0
2005-09-15,7.29,7.29,5.85,6.06,295459,0
2005-09-16,6.31,6.65,5.75,6.1,122493,0
2005-09-19,6.1,6.4,5.9,6,49356,0
2005-09-20,6.19,6.59,6.03,6.1,42844,0
2005-09-21,6.1,6.4,6.1,6.29,13786,0
2005-09-22,6.34,6.34,6.1,6.32,9550,0
2005-09-23,6.44,6.51,6.07,6.26,10314,0
2005-09-26,6.2,6.35,6.1,6.1,22477,0
2005-09-27,6.11,6.33,6.11,6.11,11550,0
2005-09-28,6.32,6.32,6.1,6.19,7100,0
2005-09-29,6.15,6.15,6.02,6.09,5864,0
2005-09-30,6.02,6.12,5.52,5.75,54435,0
2005-10-03,5.63,5.89,5.43,5.89,29467,0
2005-10-04,6.36,6.9,6.11,6.5,114363,0
2005-10-05,6.59,6.59,6.5,6.5,13590,0
2005-10-06,6.42,6.42,6.22,6.32,17420,0
2005-10-07,6.3,6.3,6.2,6.2,8100,0
2005-10-10,6.25,6.37,6.25,6.37,300,0
2005-10-11,6.35,6.35,6.08,6.09,6000,0
2005-10-12,6.11,6.11,5.6,5.81,12368,0
2005-10-13,5.85,5.85,5.5,5.62,31129,0
2005-10-14,5.5,5.91,5.5,5.91,4870,0
2005-10-17,5.64,5.7,5.55,5.6,22010,0
2005-10-18,5.5,5.5,5.22,5.4,14218,0
2005-10-19,5.5,5.75,5.5,5.73,5561,0
2005-10-20,5.41,5.41,5.41,5.41,100,0
2005-10-21,5.39,5.7,5.39,5.56,8726,0
2005-10-24,5.79,5.79,5.54,5.54,2100,0
2005-10-25,5.66,5.77,5.66,5.77,6553,0
2005-10-26,5.42,5.92,5.42,5.65,1409,0
2005-10-27,5.65,5.65,5.41,5.41,4493,0
2005-10-28,5.42,5.55,5.42,5.55,3702,0
2005-10-31,5.45,5.56,5.41,5.5,20620,0
2005-11-01,5.4,5.5,5.36,5.44,30506,0
2005-11-02,5.83,5.83,5.55,5.75,4200,0
2005-11-03,5.75,5.78,5.69,5.69,1910,0
2005-11-04,5.4,5.65,5.4,5.64,8150,0
2005-11-07,5.55,5.83,5.55,5.78,5400,0
2005-11-08,5.56,5.64,5.51,5.52,1750,0
2005-11-09,5.5,5.7,5.5,5.68,10970,0
2005-11-10,5.67,5.78,5.66,5.78,5565,0
2005-11-11,5.82,5.82,5.6,5.65,1360,0
2005-11-14,5.65,5.71,5.55,5.6,12700,0
2005-11-15,5.86,5.86,5.53,5.54,5400,0
2005-11-16,5.6,5.63,5.6,5.6,2200,0
2005-11-17,5.62,7.25,5.6,6.74,129029,0
2005-11-18,7,7.23,6.52,6.65,47112,0
2005-11-21,6.5,6.59,6.05,6.39,14307,0
2005-11-22,6.44,6.98,6.23,6.9,18864,0
2005-11-23,6.95,7.14,6.87,6.9,21545,0
2005-11-25,6.99,7.5,6.98,7.26,27471,0
2005-11-28,6.89,7.52,6.89,7.23,20495,0
2005-11-29,7.08,7.2,7,7.2,14080,0
2005-11-30,7.05,7.52,7.05,7.26,5129,0
2005-12-01,7.25,7.57,7.18,7.29,11862,0
2005-12-02,7.4,7.83,6.95,7.83,13370,0
2005-12-05,7.59,8.18,7.59,8.11,39409,0
2005-12-06,8.18,8.65,8.18,8.3,36600,0
2005-12-07,8.43,9.05,8.43,8.7,30592,0
2005-12-08,8.99,9.05,8.3,8.3,50124,0
2005-12-09,8.29,8.8,8.29,8.5,16853,0
2005-12-12,8.86,8.86,8.4,8.5,7127,0
2005-12-13,8.5,8.5,8.43,8.43,1400,0
2005-12-14,8.38,8.38,8.1,8.17,11430,0
2005-12-15,8.1,8.1,7.59,7.71,23916,0
2005-12-16,7.5,8.41,7.5,7.72,24486,0
2005-12-19,7.56,7.8,7.56,7.6,8407,0
2005-12-20,7.5,7.58,7.5,7.56,4518,0
2005-12-21,7.56,7.58,7.55,7.55,300,0
2005-12-22,7.55,8.24,7.55,8.21,9288,0
2005-12-23,8.35,8.35,7.79,8.11,3800,0
2005-12-27,8.07,8.7,8.07,8.25,16558,0
2005-12-28,8.14,8.54,8.12,8.23,18400,0
2005-12-29,8.07,8.5,7.4,7.4,60431,0
2005-12-30,8,8.5,7.2,7.77,117081,0
2006-01-03,8.35,8.35,7.23,7.35,18018,0
2006-01-04,7.21,7.95,7.02,7.69,29605,0
2006-01-05,7.76,7.86,7.38,7.55,11370,0
2006-01-06,7.94,8,7.57,7.59,21350,0
2006-01-09,7.5,7.8,7.38,7.59,6742,0
2006-01-10,7.36,7.64,7.36,7.59,3450,0
2006-01-11,7.67,7.67,7.41,7.5,4912,0
2006-01-12,7.79,8.45,7.69,8.36,60140,0
2006-01-13,8.14,8.49,8.05,8.44,7219,0
2006-01-17,8.39,8.39,7.72,8.01,12407,0
2006-01-18,7.8,7.98,7.01,7.9,15348,0
2006-01-19,7.95,8,7.55,7.81,11708,0
2006-01-20,7.71,7.98,7.7,7.97,5255,0
2006-01-23,7.6,7.8,7.58,7.76,7720,0
2006-01-24,7.82,7.99,7.78,7.92,8348,0
2006-01-25,7.88,8.5,7.78,8.04,33272,0
2006-01-26,7.87,9.65,7.87,9.56,79171,0
2006-01-27,9.61,9.65,8.91,9.41,55038,0
2006-01-30,9.27,9.55,8.9,9.06,25907,0
2006-01-31,9.2,9.35,9.05,9.35,13857,0
2006-02-01,9.35,9.53,9.11,9.28,21600,0
2006-02-02,9.2,9.56,9.19,9.51,7486,0
2006-02-03,9.56,9.68,9.15,9.64,18988,0
2006-02-06,9.65,9.99,6.26,8.44,162479,0
2006-02-07,8.44,8.45,7.45,7.83,34691,0
2006-02-08,7.84,8.82,7.8,8.51,26960,0
2006-02-09,8.91,8.91,7.93,8,20738,0
2006-02-10,8.2,8.37,8.15,8.2,6737,0
2006-02-13,8.25,8.3,8.21,8.24,2350,0
2006-02-14,8.25,8.48,8.2,8.32,21300,0
2006-02-15,8.7,10.31,8.7,9.15,197199,0
2006-02-16,9.39,9.4,8.26,9.1,79720,0
2006-02-17,9.1,9.3,8.6,9.3,39818,0
2006-02-21,9.47,9.47,9.13,9.3,16593,0
2006-02-22,9.29,9.3,9.08,9.08,21398,0
2006-02-23,9.08,9.16,8.8,8.95,13550,0
2006-02-24,9.3,9.3,8.78,8.86,25309,0
2006-02-27,8.85,9.25,8.85,9.08,13950,0
2006-02-28,9.05,9.06,8.76,8.76,7437,0
2006-03-01,8.71,9.14,8.5,9.14,20043,0
2006-03-02,9.04,9.05,9.04,9.05,1250,0
2006-03-03,8.99,8.99,8.18,8.49,39616,0
2006-03-06,8.49,8.66,8.46,8.46,23462,0
2006-03-07,8.5,8.51,7.94,8.21,23405,0
2006-03-08,8.17,8.24,8.05,8.2,7531,0
2006-03-09,8.07,8.15,7.75,8.05,11454,0
2006-03-10,7.77,8,7.77,7.99,8900,0
2006-03-13,7.68,7.98,7.68,7.9,4100,0
2006-03-14,7.68,7.71,7.5,7.6,19649,0
2006-03-15,7.54,7.92,7.41,7.85,22099,0
2006-03-16,7.73,7.99,7.73,7.82,9310,0
2006-03-17,7.66,8.13,7.66,7.78,6670,0
2006-03-20,7.66,7.9,7.24,7.39,33675,0
2006-03-21,7.49,7.82,7.17,7.2,30922,0
2006-03-22,7,7.55,7,7.29,33388,0
2006-03-23,7.13,7.27,6.95,7.13,36477,0
2006-03-24,7.14,7.4,6.94,7.02,21945,0
2006-03-27,7.08,7.08,6.81,6.95,14242,0
2006-03-28,7.07,7.07,6.59,6.74,28986,0
2006-03-29,7.19,7.27,6.72,7.1,63218,0
2006-03-30,7.05,7.42,7.05,7.23,13832,0
2006-03-31,7.15,7.42,7.12,7.31,15542,0
2006-04-03,7.4,7.65,7.34,7.65,19316,0
2006-04-04,7.58,7.63,7.38,7.5,10973,0
2006-04-05,7.58,7.65,7.55,7.65,3200,0
2006-04-06,7.5,7.64,7.5,7.64,4300,0
2006-04-07,7.46,7.54,7.35,7.5,31300,0
2006-04-10,7.31,7.54,7.3,7.51,8036,0
2006-04-11,7.43,7.68,7.3,7.68,22326,0
2006-04-12,7.5,7.78,7.4,7.78,6962,0
2006-04-13,7.78,7.8,7.65,7.75,6000,0
2006-04-17,8.1,8.29,7.56,8.15,28140,0
2006-04-18,8.25,9.01,8.25,8.65,109063,0
2006-04-19,8.74,8.88,8.56,8.7,36365,0
2006-04-20,8.75,8.75,7.8,8.4,78810,0
2006-04-21,8.39,8.91,8.38,8.54,40646,0
2006-04-24,8.76,8.76,8.4,8.51,10356,0
2006-04-25,8.36,8.7,8.29,8.63,19125,0
2006-04-26,8.53,8.99,8.53,8.99,28840,0
2006-04-27,8.9,8.94,8.46,8.89,32241,0
2006-04-28,8.99,9,8.63,8.63,5342,0
2006-05-01,8.8,9,8.65,8.72,8941,0
2006-05-02,8.76,8.98,8.65,8.87,12333,0
2006-05-03,8.88,9.1,8.8,9.1,30760,0
2006-05-04,9.1,9.15,8.69,8.75,18776,0
2006-05-05,8.51,9.19,8.51,9.07,22832,0
2006-05-08,9.1,9.9,9.1,9.9,145558,0
2006-05-09,9.91,10.02,9.51,9.68,49274,0
2006-05-10,9.41,9.6,9.01,9.01,17782,0
2006-05-11,9,9.48,8.76,9.35,12833,0
2006-05-12,9.11,9.11,8.06,8.65,22009,0
2006-05-15,8.3,8.58,8.2,8.3,11125,0
2006-05-16,7.8,7.8,6.52,7.14,225346,0
2006-05-17,6.37,7.13,6.37,6.95,19210,0
2006-05-18,6.9,7.06,6.8,6.95,21298,0
2006-05-19,6.88,6.96,6.73,6.76,12100,0
2006-05-22,6.71,6.75,6.71,6.74,12009,0
2006-05-23,6.7,7.04,6.7,6.75,8880,0
2006-05-24,6.71,6.71,6.71,6.71,100,0
2006-05-25,6.75,6.82,6.75,6.82,1929,0
2006-05-26,6.75,6.81,6.7,6.8,10436,0
2006-05-30,6.8,6.81,6.76,6.81,4954,0
2006-05-31,6.82,7.1,6.82,7.03,4959,0
2006-06-01,7.09,7.09,6.99,7,4980,0
2006-06-02,6.67,6.99,6.67,6.88,28855,0
2006-06-05,6.91,6.91,6.91,6.91,130,0
2006-06-06,6.93,6.93,6.76,6.89,3400,0
2006-06-07,6.9,6.99,6.9,6.94,13287,0
2006-06-08,6.84,6.9,6.75,6.9,15050,0
2006-06-09,6.73,6.96,6.73,6.96,5427,0
2006-06-12,6.91,6.93,6.61,6.75,8147,0
2006-06-13,6.78,6.9,6.75,6.75,10573,0
2006-06-14,6.74,6.9,6.71,6.9,7478,0
2006-06-16,6.8,6.91,6.8,6.8,4200,0
2006-06-19,6.81,6.83,6.75,6.75,900,0
2006-06-20,6.75,6.9,6.75,6.86,12300,0
2006-06-21,6.81,6.95,6.76,6.9,14526,0
2006-06-22,6.91,6.91,6.57,6.62,36966,0
2006-06-23,6.61,6.76,6.48,6.5,20256,0
2006-06-26,6.66,6.7,6.57,6.69,8000,0
2006-06-27,6.7,6.9,6.64,6.9,10200,0
2006-06-28,6.81,7.1,6.58,6.64,58149,0
2006-06-29,6.05,7.05,6.05,7.01,41025,0
2006-06-30,6.8,7.06,6.8,6.95,80733,0
2006-07-03,7,7,6.85,6.85,21700,0
2006-07-05,7.25,7.25,6.69,7,40961,0
2006-07-06,7,7.44,7,7.35,33729,0
2006-07-07,7.3,7.3,6.99,6.99,6789,0
2006-07-10,7.07,7.17,7.02,7.06,7725,0
2006-07-11,7.02,7.21,7.02,7.21,4100,0
2006-07-12,7.15,7.21,7.14,7.21,700,0
2006-07-13,7.16,7.23,7.11,7.11,6000,0
2006-07-14,7.19,7.21,6.64,6.85,3801,0
2006-07-17,6.7,6.87,6.7,6.86,906,0
2006-07-18,6.85,7.23,6.62,6.73,16344,0
2006-07-19,6.73,7.21,6.65,6.95,6905,0
2006-07-20,6.79,7.14,6.73,6.94,12791,0
2006-07-21,6.7,7.03,6.3,6.61,24748,0
2006-07-24,6.43,6.78,6.43,6.69,5092,0
2006-07-25,6.36,6.99,6.36,6.8,7370,0
2006-07-26,6.68,7.15,6.68,6.71,14134,0
2006-07-27,6.91,7.01,6.6,6.94,13073,0
2006-07-28,7.17,7.17,6.72,6.95,8200,0
2006-07-31,6.72,7,6.71,6.91,4560,0
2006-08-01,6.8,7,6.75,6.96,2600,0
2006-08-02,6.82,6.86,6.77,6.84,1400,0
2006-08-03,6.67,6.85,6.5,6.85,17657,0
2006-08-04,6.71,6.83,6.25,6.76,23058,0
2006-08-07,6.59,6.77,6.51,6.7,13713,0
2006-08-08,6.57,6.74,6.57,6.7,10985,0
2006-08-09,6.68,6.76,6.44,6.55,9500,0
2006-08-10,6.53,6.76,6.52,6.53,6830,0
2006-08-11,6.67,6.68,6.67,6.67,1700,0
2006-08-14,6.59,6.65,6.59,6.61,1900,0
2006-08-15,6.89,6.92,6.6,6.6,13894,0
2006-08-16,6.69,6.95,6.57,6.7,8299,0
2006-08-17,6.51,6.71,6.51,6.66,12451,0
2006-08-18,6.73,6.75,6.6,6.74,10355,0
2006-08-21,6.52,6.7,6.52,6.66,10573,0
2006-08-22,6.76,6.76,6.5,6.6,20171,0
2006-08-23,6.58,6.79,6.5,6.58,14900,0
2006-08-24,6.92,6.92,6.59,6.62,7779,0
2006-08-25,6.63,6.66,6.51,6.55,6700,0
2006-08-28,6.61,6.67,6.45,6.56,11000,0
2006-08-29,6.57,6.57,6.56,6.56,700,0
2006-08-30,6.57,6.65,6.4,6.49,14840,0
2006-08-31,6.47,7,6.47,6.85,16600,0
2006-09-01,6.82,7.2,6.82,7.05,52350,0
2006-09-05,6.91,7.02,6.78,7.02,2501,0
2006-09-06,7,7,6.49,6.82,2699,0
2006-09-07,6.62,6.92,6.62,6.82,3117,0
2006-09-08,6.85,6.97,6.66,6.87,3200,0
2006-09-11,6.96,7.06,6.95,7,823,0
2006-09-12,6.76,6.95,6.76,6.94,4637,0
2006-09-13,6.97,7,6.97,6.99,3299,0
2006-09-14,6.94,6.94,6.6,6.7,15340,0
2006-09-15,6.7,6.73,6.5,6.63,5415,0
2006-09-18,6.77,6.77,6.55,6.6,6516,0
2006-09-19,6.49,6.7,6.45,6.7,21201,0
2006-09-20,6.65,6.85,6.65,6.81,4000,0
2006-09-21,6.76,6.94,6.73,6.73,8100,0
2006-09-22,6.87,6.87,6.75,6.79,5725,0
2006-09-25,6.87,6.88,6.75,6.75,1400,0
2006-09-26,6.79,6.81,6.72,6.72,1600,0
2006-09-27,6.7,6.77,6.65,6.77,25544,0
2006-09-28,6.71,7.24,6.36,6.69,58688,0
2006-09-29,6.81,6.81,6.65,6.65,5920,0
2006-10-02,6.72,6.88,6.7,6.76,5602,0
2006-10-03,6.58,6.75,6.43,6.46,10395,0
2006-10-04,6.65,6.84,6.61,6.61,6867,0
2006-10-05,6.55,6.83,6.46,6.6,12750,0
2006-10-06,6.39,6.61,6.39,6.48,14738,0
2006-10-09,6.4,6.59,6.4,6.55,2100,0
2006-10-10,6.43,6.55,6.43,6.48,3149,0
2006-10-11,6.48,6.84,6.48,6.58,5306,0
2006-10-12,6.51,6.71,6.5,6.58,3212,0
2006-10-13,6.41,6.6,6.37,6.6,12020,0
2006-10-16,6.81,6.81,6.64,6.67,1600,0
2006-10-17,6.68,6.87,6.68,6.74,6000,0
2006-10-18,6.48,6.53,6.35,6.45,17336,0
2006-10-19,6.61,6.61,6.45,6.45,7038,0
2006-10-20,6.54,6.65,6.49,6.49,6600,0
2006-10-23,6.49,6.56,6.44,6.44,2700,0
2006-10-24,6.63,6.63,6.41,6.41,3907,0
2006-10-25,6.48,6.49,6.41,6.41,1655,0
2006-10-26,6.42,6.52,6.42,6.42,3639,0
2006-10-27,6.44,6.6,6.42,6.42,3751,0
2006-10-30,6.45,6.57,6.45,6.53,11085,0
2006-10-31,6.5,6.58,6.5,6.51,4500,0
2006-11-01,6.54,6.6,6.51,6.59,3700,0
2006-11-02,6.54,6.58,6.5,6.51,25200,0
2006-11-03,6.56,6.56,6.46,6.53,4811,0
2006-11-06,6.51,6.51,6.42,6.44,4798,0
2006-11-07,6.47,6.47,6.43,6.44,9140,0
2006-11-08,6.42,6.55,6.39,6.5,3100,0
2006-11-09,6.46,6.46,6.29,6.37,7100,0
2006-11-13,6.35,6.4,6.3,6.39,10247,0
2006-11-14,6.24,6.25,6.2,6.25,3575,0
2006-11-15,6.18,6.25,5.95,6,18455,0
2006-11-16,6.02,6.12,6,6,8040,0
2006-11-17,6.01,6.26,6,6.26,4740,0
2006-11-20,6.15,6.27,6.1,6.26,4101,0
2006-11-21,6.18,6.19,6.12,6.19,700,0
2006-11-22,6.23,6.5,6.15,6.43,144356,0
2006-11-24,6.43,6.46,6.39,6.39,2100,0
2006-11-27,6.42,6.47,6.42,6.42,1199,0
2006-11-28,6.36,6.5,6.23,6.38,9250,0
2006-11-29,6.41,6.46,6.35,6.44,4733,0
2006-11-30,6.45,6.69,6.28,6.69,7170,0
2006-12-01,6.71,6.95,6.6,6.95,6900,0
2006-12-04,6.9,6.91,6.74,6.83,15910,0
2006-12-05,6.83,7.02,6.83,7.02,14814,0
2006-12-06,7,7.08,6.82,6.89,13501,0
2006-12-07,6.9,6.91,6.85,6.89,13357,0
2006-12-08,6.89,7,6.89,6.9,10420,0
2006-12-11,6.9,7,6.89,6.9,6691,0
2006-12-12,6.99,6.99,6.89,6.89,9000,0
2006-12-13,6.93,6.94,6.92,6.92,2899,0
2006-12-14,6.89,6.95,6.82,6.9,8530,0
2006-12-15,6.8,6.88,6.8,6.8,3369,0
2006-12-18,6.83,6.98,6.83,6.9,6101,0
2006-12-19,6.81,6.88,6.7,6.76,8336,0
2006-12-20,6.78,7.02,6.78,6.99,11664,0
2006-12-21,6.91,7.13,6.91,7.13,14647,0
2006-12-22,7.95,8,7.05,7.47,46209,0
2006-12-26,7.45,7.75,7.45,7.65,19985,0
2006-12-27,7.65,7.69,7.31,7.39,5819,0
2006-12-28,7.5,7.72,7.5,7.7,12008,0
2006-12-29,7.72,7.72,7.62,7.65,7074,0
2007-01-03,7.7,7.72,7.65,7.71,8425,0
2007-01-04,7.7,7.71,7.7,7.71,2285,0
2007-01-05,7.7,7.7,7.51,7.51,13498,0
2007-01-08,7.5,7.51,7,7.02,10390,0
2007-01-09,6.8,7.08,6.65,6.95,9115,0
2007-01-10,6.92,6.92,6.92,6.92,200,0
2007-01-11,6.94,7.05,6.91,6.91,5100,0
2007-01-12,6.99,7.01,6.92,7,10630,0
2007-01-16,6.99,7.01,6.99,7,885,0
2007-01-17,6.99,6.99,6.66,6.75,10710,0
2007-01-18,6.82,6.9,6.73,6.78,32844,0
2007-01-19,6.85,6.9,6.77,6.8,34147,0
2007-01-22,6.85,6.91,6.85,6.85,1400,0
2007-01-23,6.94,6.97,6.89,6.89,8100,0
2007-01-24,6.87,6.91,6.8,6.91,9901,0
2007-01-25,6.87,6.87,6.7,6.8,8699,0
2007-01-26,6.98,6.99,6.75,6.75,7000,0
2007-01-29,6.69,6.69,6.65,6.65,3359,0
2007-01-30,6.74,7.67,6.74,7,187776,0
2007-01-31,6.98,7.24,6.9,7.19,53900,0
2007-02-01,7.55,8.02,7.5,7.88,1347139,0
2007-02-02,7.59,8,7.41,7.87,330944,0
2007-02-05,7.8,8.08,7.66,7.9,82833,0
2007-02-06,7.9,8,7.8,7.86,15530,0
2007-02-07,7.81,7.89,7.76,7.8,14873,0
2007-02-08,7.7,8.1,7.7,7.88,62928,0
2007-02-09,7.9,7.9,7.75,7.75,56150,0
2007-02-12,7.8,7.8,7.6,7.67,36411,0
2007-02-13,7.67,7.9,7.67,7.7,48276,0
2007-02-14,7.7,7.99,7.6,7.95,178688,0
2007-02-15,7.85,7.92,7.16,7.4,140537,0
2007-02-16,7.42,7.48,7.25,7.3,33789,0
2007-02-20,7.24,7.63,7.2,7.6,32016,0
2007-02-21,7.61,7.74,7.36,7.38,22400,0
2007-02-22,7.44,7.44,7.05,7.3,29304,0
2007-02-23,7.3,7.59,7.2,7.27,22121,0
2007-02-26,7.64,7.64,7.1,7.19,28654,0
2007-02-27,7.08,7.51,6.9,6.9,63160,0
2007-02-28,7.03,7.15,6.9,7.04,66173,0
2007-03-01,7,7.2,6.92,7.12,14843,0
2007-03-02,7.2,7.36,7.19,7.28,28676,0
2007-03-05,7.16,7.46,7.16,7.41,7971,0
2007-03-06,7.17,7.41,7,7.37,7914,0
2007-03-07,7.24,7.31,7.2,7.3,9143,0
2007-03-08,7.29,7.31,7.04,7.3,44684,0
2007-03-09,7.3,7.3,7.23,7.23,13060,0
2007-03-12,7.19,7.65,7.19,7.64,224512,0
2007-03-13,7.6,7.61,7.4,7.42,41500,0
2007-03-14,7.45,7.75,7.45,7.67,100700,0
2007-03-15,7.65,7.65,7.46,7.49,16300,0
2007-03-16,7.49,7.56,7.33,7.45,37381,0
2007-03-19,7.54,7.69,7.44,7.6,100687,0
2007-03-20,7.53,7.6,7.02,7.35,45771,0
2007-03-21,7.5,7.56,7.39,7.5,53900,0
2007-03-22,7.5,7.5,7.39,7.39,12152,0
2007-03-23,7.34,7.58,7.21,7.37,96073,0
2007-03-26,7.53,7.6,7.18,7.44,54553,0
2007-03-27,7.41,7.44,7.28,7.4,5534,0
2007-03-28,7.36,7.4,7.22,7.4,20000,0
2007-03-29,7.35,7.58,7.35,7.48,20417,0
2007-03-30,7.45,7.45,7.25,7.3,31095,0
2007-04-02,7.25,7.55,7.25,7.33,34106,0
2007-04-03,7.37,8.05,7.37,7.87,69448,0
2007-04-04,7.91,8.1,7.85,8,62730,0
2007-04-05,7.93,8,7.8,7.9,31749,0
2007-04-09,7.83,8.3,7.83,8.3,70429,0
2007-04-10,8.25,9.2,8.25,8.88,119600,0
2007-04-11,8.9,8.9,8.55,8.57,35591,0
2007-04-12,8.55,8.57,8.43,8.43,14057,0
2007-04-13,8.27,8.39,8.17,8.32,25129,0
2007-04-16,8.53,8.99,8.47,8.58,43211,0
2007-04-17,8.58,8.69,8.27,8.29,21578,0
2007-04-18,8.11,8.34,8.11,8.26,15070,0
2007-04-19,8.25,8.42,8.2,8.2,9550,0
2007-04-20,8.43,8.45,8,8.4,38640,0
2007-04-23,8.45,8.6,8.24,8.5,11259,0
2007-04-24,8.49,8.49,8.38,8.4,2100,0
2007-04-25,8.34,8.34,8.15,8.24,23765,0
2007-04-26,8.3,8.3,8.22,8.23,7551,0
2007-04-27,8.11,8.16,7.95,8.15,21036,0
2007-04-30,8.15,8.39,8.05,8.33,23525,0
2007-05-01,8.39,8.6,8.23,8.43,25550,0
2007-05-02,8.45,8.84,8.31,8.62,12590,0
2007-05-03,8.7,8.72,8.51,8.51,8300,0
2007-05-04,8.33,8.47,8.15,8.4,33063,0
2007-05-07,8.45,8.45,8.26,8.35,16850,0
2007-05-08,8.22,8.27,8.15,8.22,7529,0
2007-05-09,8.3,8.35,8.14,8.2,28242,0
2007-05-10,8.11,8.34,8.11,8.2,17514,0
2007-05-11,8.16,8.35,8.15,8.26,7000,0
2007-05-14,8.17,8.17,8.01,8.03,27521,0
2007-05-15,8.2,8.73,8.1,8.22,191023,0
2007-05-16,8.73,8.73,7.95,8.28,95830,0
2007-05-17,8.24,8.28,8.05,8.23,3200,0
2007-05-18,8.24,8.3,7.97,8.2,22846,0
2007-05-21,8.05,8.05,7.45,7.73,352101,0
2007-05-22,7.76,8.02,7.75,7.84,36280,0
2007-05-23,7.97,7.97,7.8,7.84,17108,0
2007-05-24,7.97,7.97,7.78,7.84,19389,0
2007-05-25,7.99,8.01,7.65,7.72,21836,0
2007-05-29,7.79,7.93,7.75,7.86,24250,0
2007-05-30,7.95,7.95,7.66,7.77,48931,0
2007-05-31,7.93,8.15,7.73,8.01,53732,0
2007-06-01,8.1,8.2,7.94,8.2,33986,0
2007-06-04,8.19,8.2,7.93,8.04,22792,0
2007-06-05,8.2,8.2,8.03,8.09,20160,0
2007-06-06,8,8.1,7.88,8.09,16713,0
2007-06-07,8,8,7.96,7.96,20950,0
2007-06-08,8.15,8.15,7.72,7.98,37089,0
2007-06-11,7.93,7.97,7.66,7.67,45982,0
2007-06-12,7.98,8.27,7.86,8.2,117544,0
2007-06-13,8.3,9.2,8.23,8.79,298339,0
2007-06-14,8.9,9.21,8.83,9.1,122497,0
2007-06-15,9.1,9.1,8.87,9,86570,0
2007-06-18,9,9.12,8.82,9.04,51893,0
2007-06-19,9.05,9.05,8.82,8.96,28080,0
2007-06-20,8.94,8.94,8.85,8.86,46046,0
2007-06-21,8.83,9.19,8.47,8.7,69845,0
2007-06-22,8.8,8.92,8.62,8.66,21472,0
2007-06-25,8.69,8.69,8.51,8.59,69035,0
2007-06-26,8.61,8.77,8.47,8.49,49431,0
2007-06-27,8.35,8.67,8.28,8.55,48413,0
2007-06-28,8.69,8.74,8.41,8.5,12635,0
2007-06-29,8.55,8.77,8.51,8.75,38288,0
2007-07-02,8.82,8.89,8.53,8.79,37052,0
2007-07-03,8.81,8.81,8.63,8.7,21153,0
2007-07-05,8.7,8.86,8.51,8.73,42176,0
2007-07-06,8.63,8.79,8.48,8.5,34348,0
2007-07-09,8.53,9.25,8.53,9.1,207147,0
2007-07-10,9.09,10.5,9,10,382920,0
2007-07-11,11.1,12.9,11.1,12.07,2226371,0
2007-07-12,12.15,13.15,11.81,13,957437,0
2007-07-13,12.89,12.94,12,12.05,356617,0
2007-07-16,12.37,13.33,12.07,13.01,632606,0
2007-07-17,12.97,13.3,12.34,12.85,221930,0
2007-07-18,12.71,12.75,12.35,12.75,148374,0
2007-07-19,12.93,12.93,12.5,12.86,89159,0
2007-07-20,12.87,12.89,12.38,12.59,83062,0
2007-07-23,12.93,12.93,12.3,12.35,107317,0
2007-07-24,12.13,12.28,11.01,11.15,314270,0
2007-07-25,11.1,11.26,10.55,10.82,277171,0
2007-07-26,10.89,11.2,10.46,11.17,157999,0
2007-07-27,10.94,10.97,10.64,10.78,69768,0
2007-07-30,11.76,12.34,11.33,12.23,350278,0
2007-07-31,12.25,12.5,11.92,12.13,97362,0
2007-08-01,12.12,12.25,11.69,12.18,113997,0
2007-08-02,12.16,12.49,11.91,12.12,72987,0
2007-08-03,11.71,12.01,11.57,11.8,57834,0
2007-08-06,11.7,11.7,10.81,11.07,110627,0
2007-08-07,11.15,11.19,10.56,10.99,78142,0
2007-08-08,11,11.64,11,11.31,106413,0
2007-08-09,10.73,11.15,10.47,10.98,101369,0
2007-08-10,11.01,11.17,10.61,10.93,80683,0
2007-08-13,11.13,11.69,11.1,11.45,79235,0
2007-08-14,11.59,11.92,11.31,11.81,194195,0
2007-08-15,10.52,11,9.95,10.49,200560,0
2007-08-16,10.4,10.4,9.56,10.3,135189,0
2007-08-17,10.64,10.81,9.7,10.17,78169,0
2007-08-20,10.18,10.82,9.95,10.51,116329,0
2007-08-21,10.72,10.86,10.46,10.72,86404,0
2007-08-22,10.83,11.29,10.81,11.1,92535,0
2007-08-23,11.19,11.19,10.29,10.74,50175,0
2007-08-24,10.92,11.53,10.4,10.62,54738,0
2007-08-27,10.63,11.12,10.63,10.9,44165,0
2007-08-28,10.88,10.88,10.17,10.3,62715,0
2007-08-29,10.3,10.54,10.01,10.4,47766,0
2007-08-30,10.28,10.83,9.96,10.5,49874,0
2007-08-31,10.63,11.19,10.51,11.05,108744,0
2007-09-04,11.19,11.37,10.76,11.37,90596,0
2007-09-05,11.48,11.48,11.15,11.28,49828,0
2007-09-06,11.41,12.73,11.35,12.47,390642,0
2007-09-07,12.4,12.84,11.98,12.78,104809,0
2007-09-10,12.78,13.2,12.43,12.75,103798,0
2007-09-11,13.02,13.09,12.16,12.25,68000,0
2007-09-12,12.26,12.8,12.17,12.31,51922,0
2007-09-13,12.35,12.82,12.05,12.05,31268,0
2007-09-14,12.03,12.14,11.58,11.97,39156,0
2007-09-17,11.97,11.97,11.63,11.77,47260,0
2007-09-18,11.83,12.44,11.59,12,47975,0
2007-09-19,12.12,12.71,11.75,12.12,44287,0
2007-09-20,12.16,13.77,12.16,13.36,389178,0
2007-09-21,13.37,13.93,13.11,13.89,283738,0
2007-09-24,13.99,14.26,13.15,13.28,193230,0
2007-09-25,13.18,13.9,13.15,13.52,63840,0
2007-09-26,13.55,14,13.49,13.49,55320,0
2007-09-27,13.52,14.25,12.8,13.24,145235,0
2007-09-28,13.29,13.63,12.25,12.82,133949,0
2007-10-01,12.77,13.45,12.65,13.29,78518,0
2007-10-02,13.34,13.5,12.41,13.5,123372,0
2007-10-03,13.58,13.82,13.16,13.66,95723,0
2007-10-04,13.74,13.86,13.32,13.64,49162,0
2007-10-05,13.81,13.81,12.5,12.58,153321,0
2007-10-08,12.62,12.62,12.07,12.28,181349,0
2007-10-09,12.36,13.51,12.36,13.5,172832,0
2007-10-10,13.54,14.35,13.5,14.06,292424,0
2007-10-11,14.2,14.42,13.86,14.41,198031,0
2007-10-12,14.41,14.85,13.61,14.85,126012,0
2007-10-15,14.92,15.47,14.72,15.38,137125,0
2007-10-16,15.34,15.59,14.8,15.54,108663,0
2007-10-17,16.55,16.6,14.8,15.13,226136,0
2007-10-18,15.02,15.85,14.9,15.6,113051,0
2007-10-19,15.6,15.8,14.92,15.05,81880,0
2007-10-22,14.85,15.17,14.55,14.89,57573,0
2007-10-23,15.01,16.34,14.93,16.26,332712,0
2007-10-24,16.18,16.25,15.52,15.61,222945,0
2007-10-25,15.65,16.33,15.45,16.05,79828,0
2007-10-26,16.19,17.07,15.78,15.9,68083,0
2007-10-29,16.05,17.05,15.78,17,81043,0
2007-10-30,16.79,17.15,16.59,17.1,125565,0
2007-10-31,17.09,17.67,16.35,17.44,121949,0
2007-11-01,17.46,17.7,16.82,17.05,108866,0
2007-11-02,17.03,17.48,16.38,17.22,67248,0
2007-11-05,16.95,17.5,16.49,17.41,66342,0
2007-11-06,17.6,17.74,16.45,16.86,68558,0
2007-11-07,16.54,16.54,15.55,15.84,105313,0
2007-11-08,16.03,17.1,15.5,15.91,104870,0
2007-11-09,17.06,17.06,15.1,15.62,115408,0
2007-11-12,15.62,15.84,14.24,14.45,111912,0
2007-11-13,14.58,14.79,14.25,14.57,75510,0
2007-11-14,14.82,15.33,14.75,14.83,52250,0
2007-11-15,14.71,14.93,14.35,14.41,121064,0
2007-11-16,14.71,15.4,14.7,14.98,1290744,0
2007-11-19,14.79,15.07,14.5,14.76,267118,0
2007-11-20,14.77,15,14.16,14.45,248562,0
2007-11-21,14.21,14.57,13.86,13.95,221156,0
2007-11-23,14.08,14.22,13.63,13.95,38650,0
2007-11-26,13.87,14.59,13.78,14,224945,0
2007-11-27,14.15,14.6,14.11,14.4,248439,0
2007-11-28,14.53,14.53,14,14.07,78387,0
2007-11-29,14.06,14.58,13.85,14.1,166635,0
2007-11-30,14.19,14.3,13.81,13.99,133310,0
2007-12-03,13.99,14.06,13.67,13.67,109018,0
2007-12-04,13.66,14.42,13.5,13.81,352707,0
2007-12-05,14.22,15.24,14.12,15.24,237028,0
2007-12-06,15.18,15.42,14.48,14.79,132029,0
2007-12-07,15,15.1,14.77,15.07,155017,0
2007-12-10,15.41,16.06,15.2,15.96,176140,0
2007-12-11,16.66,16.66,14.21,14.64,338702,0
2007-12-12,15.45,15.53,14.55,15.21,232824,0
2007-12-13,12.51,12.75,10.82,11.37,1600868,0
2007-12-14,11.59,12.84,11.15,12.67,837637,0
2007-12-17,13.09,13.28,11.84,11.93,247093,0
2007-12-18,12.5,12.5,11.51,12.09,136129,0
2007-12-19,12.14,12.25,11.53,11.71,141990,0
2007-12-20,11.83,12,11.16,11.25,150220,0
2007-12-21,11.84,12.85,11.56,12.75,287029,0
2007-12-24,12.54,12.75,12.17,12.7,99229,0
2007-12-26,12.73,13.01,12.41,13,119237,0
2007-12-27,13.08,13.49,12.68,12.99,106883,0
2007-12-28,12.91,13.22,12.39,12.65,96033,0
2007-12-31,12.7,13.39,12.4,12.99,123973,0
2008-01-02,13.09,13.32,12.03,12.93,237976,0
2008-01-03,13.05,13.05,12.46,12.54,116795,0
2008-01-04,12.51,12.76,12.06,12.42,142627,0
2008-01-07,12.39,12.47,10.59,11.94,279298,0
2008-01-08,12,12.65,11.94,12.5,220071,0
2008-01-09,12.36,12.36,10.91,11.7,194389,0
2008-01-10,11.49,11.76,11.31,11.63,156734,0
2008-01-11,11.47,11.7,11.3,11.57,69107,0
2008-01-14,11.6,11.69,11.04,11.19,86380,0
2008-01-15,11,11.18,9.9,9.91,168225,0
2008-01-16,9.78,10.23,9.57,9.88,591700,0
2008-01-17,10.03,10.13,9.14,9.17,188105,0
2008-01-18,9.25,9.97,9.25,9.53,62237,0
2008-01-22,8.8,9.75,8.75,9.53,102666,0
2008-01-23,9.22,10.06,9.09,10.02,88009,0
2008-01-24,10.16,10.93,10.1,10.4,105773,0
2008-01-25,10.64,11.08,9.67,9.75,145793,0
2008-01-28,9.68,10.16,9.68,9.94,44498,0
2008-01-29,9.91,9.96,9.59,9.77,56169,0
2008-01-30,9.74,9.85,9.55,9.65,41390,0
2008-01-31,9.85,10.46,9.7,10.22,118715,0
2008-02-01,10.22,10.41,9.9,10.27,75707,0
2008-02-04,10.35,10.75,10.11,10.59,57966,0
2008-02-05,10.52,10.52,10.04,10.04,35506,0
2008-02-06,10.16,10.38,9.86,9.89,25420,0
2008-02-07,9.8,9.8,9.53,9.68,45986,0
2008-02-08,9.73,9.98,9.66,9.82,32985,0
2008-02-11,9.99,10.24,9.99,10.16,44544,0
2008-02-12,10.36,10.36,9.66,9.69,72373,0
2008-02-13,10.15,11.92,9.89,11.14,355849,0
2008-02-14,11.76,12.75,11.58,12.61,444044,0
2008-02-15,12.67,12.67,11.5,11.94,102691,0
2008-02-19,12.16,12.4,11.31,11.38,70215,0
2008-02-20,11.52,12.29,11.5,12.29,160580,0
2008-02-21,12.29,12.75,12.29,12.48,105118,0
2008-02-22,12.42,12.64,12.38,12.5,93055,0
2008-02-25,12.59,13.59,12.52,13.54,108467,0
2008-02-26,13.24,13.75,13.14,13.24,69363,0
2008-02-27,13.24,13.8,12.86,13.54,65417,0
2008-02-28,13.46,13.46,12.95,13.05,49475,0
2008-02-29,12.79,12.98,12.47,12.47,65122,0
2008-03-03,12.36,12.39,10.67,11.05,150759,0
2008-03-04,11.07,11.08,10.55,10.78,122931,0
2008-03-05,10.73,11.13,10.73,11.07,92777,0
2008-03-06,11,11.3,10.46,10.54,68344,0
2008-03-07,10.54,10.81,10.17,10.44,58382,0
2008-03-10,10.52,10.61,9.9,10.13,55958,0
2008-03-11,10.17,11.04,10.17,10.65,39760,0
2008-03-12,10.61,10.63,10.43,10.5,81292,0
2008-03-13,10.45,11.13,10.37,11.13,66891,0
2008-03-14,11.28,11.28,10.47,11.05,73636,0
2008-03-17,10.67,11,9.75,10.56,82566,0
2008-03-18,10.54,11.6,10.54,11.59,38676,0
2008-03-19,11.24,11.35,10.48,10.57,51676,0
2008-03-20,10.54,10.6,10.25,10.5,52889,0
2008-03-24,10.47,11.12,10.4,10.57,77349,0
2008-03-25,10.52,11.66,10.52,11.28,86510,0
2008-03-26,11.3,11.44,10.94,11.13,41578,0
2008-03-27,11.4,12.69,11.21,11.95,108950,0
2008-03-28,12.01,12.42,11.61,11.84,107228,0
2008-03-31,12.16,12.43,11.81,12.04,69544,0
2008-04-01,12.27,12.5,12.04,12.09,98797,0
2008-04-02,12.18,12.91,12.18,12.81,68669,0
2008-04-03,12.76,13.09,12.4,12.71,81220,0
2008-04-04,12.75,13.18,12.54,12.94,82575,0
2008-04-07,13,13.18,12.18,12.27,93594,0
2008-04-08,12.02,12.53,11.9,12.48,58605,0
2008-04-09,12.5,12.75,12.15,12.31,59772,0
2008-04-10,12.25,12.6,12.16,12.41,33312,0
2008-04-11,12.36,12.36,11.79,12.11,67254,0
2008-04-14,12.02,12.45,11.75,11.93,50303,0
2008-04-15,12.07,12.32,11.67,11.8,53369,0
2008-04-16,11.89,12.15,11.89,12.04,59385,0
2008-04-17,11.93,12.08,11.89,11.96,28774,0
2008-04-18,12.25,12.25,11.91,11.95,56233,0
2008-04-21,12.03,12.98,12.03,12.71,48859,0
2008-04-22,12.84,12.84,12.5,12.63,66497,0
2008-04-23,12.71,12.83,12.55,12.64,46835,0
2008-04-24,12.53,12.98,12.12,12.85,74571,0
2008-04-25,13,13.29,12.73,12.77,34249,0
2008-04-28,12.75,12.88,12.65,12.86,16408,0
2008-04-29,12.9,12.9,12.53,12.54,26673,0
2008-04-30,12.53,12.74,12.23,12.44,42746,0
2008-05-01,12.46,12.9,12.46,12.81,45771,0
2008-05-02,12.92,13.25,12.82,12.92,51589,0
2008-05-05,12.88,13.09,12.78,13,64148,0
2008-05-06,12.85,13.09,12.42,12.94,53119,0
2008-05-07,12.95,12.97,11.54,11.58,180466,0
2008-05-08,11.73,12.06,11.72,11.73,173222,0
2008-05-09,11.63,11.63,11.25,11.57,40474,0
2008-05-12,11.7,11.71,11.29,11.45,113975,0
2008-05-13,11.54,11.71,11.54,11.59,120909,0
2008-05-14,11.75,12.96,11.34,12.52,323675,0
2008-05-15,11.5,12.1,10.12,10.72,763165,0
2008-05-16,10.73,11,10.53,10.69,258908,0
2008-05-19,10.73,10.74,9.66,9.84,418720,0
2008-05-20,9.76,10.15,9.65,10.03,194669,0
2008-05-21,10,10,9.35,9.49,146581,0
2008-05-22,9.49,9.6,9.2,9.21,145625,0
2008-05-23,9.2,9.56,9.11,9.56,83214,0
2008-05-27,9.53,9.6,9.28,9.39,71468,0
2008-05-28,9.45,9.71,9.34,9.43,63487,0
2008-05-29,9.4,9.94,9.37,9.72,147151,0
2008-05-30,9.79,9.95,9.79,9.85,149253,0
2008-06-02,9.87,9.87,9.38,9.39,112185,0
2008-06-03,9.46,9.56,9.26,9.39,95418,0
2008-06-04,9.32,9.59,9.3,9.38,192586,0
2008-06-05,9.39,9.76,9.38,9.45,223154,0
2008-06-06,9.65,9.76,9.52,9.71,117590,0
2008-06-09,9.71,9.95,9.42,9.47,101027,0
2008-06-10,9.9,10.85,9.68,10.5,661903,0
2008-06-11,10.75,10.84,10.2,10.38,180231,0
2008-06-12,10.46,10.75,10.25,10.42,160883,0
2008-06-13,10.5,10.63,10.39,10.43,102953,0
2008-06-16,10.43,10.43,10.03,10.28,115282,0
2008-06-17,10.27,10.33,10.2,10.21,93609,0
2008-06-18,10.22,10.22,10.01,10.11,99355,0
2008-06-19,10.1,10.24,10,10.1,79924,0
2008-06-20,10.04,10.04,9.72,9.78,95626,0
2008-06-23,9.78,10.04,9.55,9.82,55440,0
2008-06-24,9.74,10.02,9.47,9.94,93845,0
2008-06-25,10.01,10.96,10.01,10.87,189248,0
2008-06-26,11.03,11.06,10.53,10.79,155366,0
2008-06-27,10.72,10.75,10.5,10.7,124807,0
2008-06-30,10.65,10.75,10.65,10.74,67456,0
2008-07-01,10.69,10.94,10.43,10.87,111487,0
2008-07-02,10.81,10.81,9.79,9.94,86963,0
2008-07-03,9.95,10.5,9.33,9.65,70677,0
2008-07-07,9.64,9.65,9.15,9.26,135491,0
2008-07-08,9.25,9.83,9,9.56,82332,0
2008-07-09,9.5,9.57,9.32,9.42,53905,0
2008-07-10,9.55,9.64,9.42,9.54,56347,0
2008-07-11,9.56,9.98,9.36,9.63,30886,0
2008-07-14,9.74,9.82,9.51,9.7,24074,0
2008-07-15,9.7,9.7,9.4,9.49,64150,0
2008-07-16,9.46,9.55,9.37,9.52,87586,0
2008-07-17,9.58,9.62,9.49,9.58,37813,0
2008-07-18,9.58,9.58,9.32,9.39,59904,0
2008-07-21,9.38,9.42,9.25,9.32,51086,0
2008-07-22,9.3,9.3,9.1,9.25,88700,0
2008-07-23,9.32,9.85,9.32,9.53,52695,0
2008-07-24,9.51,9.74,9.37,9.44,79030,0
2008-07-25,9.31,9.34,8.69,8.82,168104,0
2008-07-28,8.76,9.07,8.76,9,75929,0
2008-07-29,9.05,9.37,8.81,9.25,26254,0
2008-07-30,9.42,9.61,9.3,9.33,72400,0
2008-07-31,9.41,9.49,9.35,9.41,26786,0
2008-08-01,9.4,9.64,9.35,9.48,61566,0
2008-08-04,9.6,9.75,9.41,9.54,64739,0
2008-08-05,9.63,9.64,9.5,9.56,21027,0
2008-08-06,9.64,9.77,9.5,9.77,22550,0
2008-08-07,9.77,9.77,9.46,9.66,24441,0
2008-08-08,9.66,10,9.53,9.99,46065,0
2008-08-11,9.9,10.1,9.46,10.1,61944,0
2008-08-12,9.75,10.44,9.69,10.42,52952,0
2008-08-13,10.5,10.55,9.73,10.33,136307,0
2008-08-14,10.73,11.25,10.41,10.75,254044,0
2008-08-15,10.74,11.04,10.57,10.84,80351,0
2008-08-18,11,11.08,10.71,11.03,43976,0
2008-08-19,11,11.19,10.85,11.01,29396,0
2008-08-20,11.07,11.32,10.83,11.32,70705,0
2008-08-21,11.32,11.5,11.13,11.37,96147,0
2008-08-22,11.52,11.54,11.11,11.19,31170,0
2008-08-25,11.11,11.34,10.52,11.02,39854,0
2008-08-26,10.98,11.03,10.79,10.89,18195,0
2008-08-27,11.24,11.49,11.03,11.25,49161,0
2008-08-28,11.45,11.45,11.07,11.07,53043,0
2008-08-29,11.09,11.24,11.08,11.23,10281,0
2008-09-02,11.34,11.45,11.21,11.45,24948,0
2008-09-03,11.48,11.48,10.6,11.26,27589,0
2008-09-04,11.07,11.08,10.8,10.87,33400,0
2008-09-05,10.78,10.78,10.28,10.47,35788,0
2008-09-08,10.69,10.98,10.26,10.44,39289,0
2008-09-09,10.42,10.47,10.01,10.04,83840,0
2008-09-10,10.14,10.3,10,10.17,60153,0
2008-09-11,10.15,10.19,9.96,10,30919,0
2008-09-12,9.92,10.2,9.92,10.04,27826,0
2008-09-15,10,10.37,9.51,10.09,31342,0
2008-09-16,10.04,10.18,9.84,10.05,40462,0
2008-09-17,10.04,10.21,9.96,9.98,78384,0
2008-09-18,10,10.45,9.9,10.35,53997,0
2008-09-19,10.49,10.86,10.3,10.56,36214,0
2008-09-22,10.7,11.18,10.2,10.2,47107,0
2008-09-23,10.16,10.57,10.03,10.38,47863,0
2008-09-24,10.46,10.64,10.36,10.42,22350,0
2008-09-25,10.55,10.62,10.31,10.35,22908,0
2008-09-26,10.34,10.34,9.9,10.16,41353,0
2008-09-29,10,10.24,9.56,9.87,62254,0
2008-09-30,9.88,9.88,9.12,9.31,67957,0
2008-10-01,9.22,9.64,9.22,9.47,15266,0
2008-10-02,9.37,9.5,9.18,9.48,40072,0
2008-10-03,9.5,9.5,9.35,9.38,19993,0
2008-10-06,9.06,9.3,8.51,9.23,91196,0
2008-10-07,9.23,9.52,8.72,8.76,43226,0
2008-10-08,8.9,9,8.3,8.6,43971,0
2008-10-09,8.62,8.74,7.4,7.4,70470,0
2008-10-10,6.87,7.95,6.5,7.95,108701,0
2008-10-13,8.37,8.37,7.59,8.15,52750,0
2008-10-14,8.42,8.49,7.72,7.72,52900,0
2008-10-15,7.39,7.63,7.04,7.26,27677,0
2008-10-16,7.44,7.75,6.29,7.73,76081,0
2008-10-17,7.62,9,7.25,7.75,56062,0
2008-10-20,7.98,8.1,7.78,7.9,10970,0
2008-10-21,8.18,8.24,7.94,8.18,18815,0
2008-10-22,8.22,8.25,7.4,7.57,46833,0
2008-10-23,7.59,7.8,7.36,7.44,13470,0
2008-10-24,6.57,7.17,6.57,6.88,35248,0
2008-10-27,6.63,6.99,6.41,6.49,31245,0
2008-10-28,6.9,7,6.07,6.44,68851,0
2008-10-29,6.44,6.48,6.02,6.2,111763,0
2008-10-30,6.44,6.44,6.16,6.2,51163,0
2008-10-31,6.24,6.52,6.16,6.41,64016,0
2008-11-03,6.42,7.24,6.42,6.94,93697,0
2008-11-04,7.2,7.2,6.98,7.04,44539,0
2008-11-05,7.02,7.06,6.49,6.76,42931,0
2008-11-06,6.81,6.81,6.05,6.11,98849,0
2008-11-07,6.33,6.39,5.98,6.26,27027,0
2008-11-10,6.45,6.45,6.16,6.16,67132,0
2008-11-11,6.1,6.1,4.98,5.62,235963,0
2008-11-12,5.5,5.56,4.86,4.95,115212,0
2008-11-13,5.05,5.05,4.1,4.4,168118,0
2008-11-14,4.49,4.49,4.12,4.13,59774,0
2008-11-17,4.15,4.18,3.95,4.05,109249,0
2008-11-18,4.06,4.13,3.83,3.87,62085,0
2008-11-19,3.83,3.83,3.45,3.45,60126,0
2008-11-20,3.45,3.45,2.73,2.87,165868,0
2008-11-21,2.9,2.9,2.25,2.46,225080,0
2008-11-24,2.5,3,2.42,2.72,352056,0
2008-11-25,2.86,3.35,2.85,3.34,226685,0
2008-11-26,3.31,3.75,3.14,3.6,119537,0
2008-11-28,3.67,3.79,3.47,3.47,60414,0
2008-12-01,3.49,3.52,3.1,3.21,105721,0
2008-12-02,3.3,3.3,3.12,3.21,67847,0
2008-12-03,3.11,3.53,3.11,3.53,90725,0
2008-12-04,3.43,3.55,3.31,3.39,104962,0
2008-12-05,3.31,3.48,3.18,3.48,64451,0
2008-12-08,3.55,4.04,3.51,3.93,138446,0
2008-12-09,3.97,4.25,3.55,3.8,124922,0
2008-12-10,4.37,4.37,3.55,3.77,110313,0
2008-12-11,3.95,3.96,3.31,3.37,216992,0
2008-12-12,3.25,3.7,3.15,3.7,105251,0
2008-12-15,4.02,4.02,3.7,3.8,105088,0
2008-12-16,3.93,3.93,3.64,3.89,37465,0
2008-12-17,3.89,4,3.6,3.99,64577,0
2008-12-18,3.94,4,3.22,3.45,123368,0
2008-12-19,3.55,3.74,3.5,3.61,66545,0
2008-12-22,3.6,3.6,3.37,3.45,29492,0
2008-12-23,3.41,3.54,3.4,3.43,64483,0
2008-12-24,3.43,3.47,3.4,3.47,19651,0
2008-12-26,3.43,3.52,3.42,3.45,11168,0
2008-12-29,3.5,3.73,3.41,3.64,47141,0
2008-12-30,3.7,3.7,3.38,3.63,61357,0
2008-12-31,3.62,3.76,3.58,3.69,82874,0
2009-01-02,3.69,3.79,3.62,3.77,37655,0
2009-01-05,3.9,4.11,3.9,4,246645,0
2009-01-06,4.16,4.6,4.12,4.49,113365,0
2009-01-07,4.55,4.55,4,4.24,95819,0
2009-01-08,4.26,4.49,4.25,4.49,58109,0
2009-01-09,4.49,4.54,4.33,4.37,28434,0
2009-01-12,4.42,4.5,4.25,4.35,100504,0
2009-01-13,4.33,4.58,4.33,4.35,69198,0
2009-01-14,4.34,4.42,4.25,4.25,102291,0
2009-01-15,4.25,4.4,4.01,4.28,64626,0
2009-01-16,4.4,4.5,4.17,4.2,43321,0
2009-01-20,4.23,4.23,4.06,4.09,57400,0
2009-01-21,4.09,4.29,4.05,4.28,28540,0
2009-01-22,4.28,4.44,4.06,4.2,29250,0
2009-01-23,4.17,4.25,4.1,4.22,15894,0
2009-01-26,4.3,4.33,4.11,4.17,41410,0
2009-01-27,4.19,4.35,4.15,4.16,33865,0
2009-01-28,4.17,4.39,4.17,4.31,35245,0
2009-01-29,4.32,4.32,4.07,4.13,17368,0
2009-01-30,4.21,4.26,4.04,4.04,33100,0
2009-02-02,4.08,4.23,4.05,4.07,41754,0
2009-02-03,4.15,4.2,3.98,4.08,27289,0
2009-02-04,4.15,4.15,4.08,4.09,22752,0
2009-02-05,4.11,4.26,4,4.17,42960,0
2009-02-06,4.15,4.29,4.13,4.22,39524,0
2009-02-09,4.24,4.45,4.1,4.2,54430,0
2009-02-10,3.82,3.99,3.55,3.69,123411,0
2009-02-11,3.7,3.7,3.62,3.7,13922,0
2009-02-12,3.58,3.58,3.26,3.4,82200,0
2009-02-13,3.44,3.49,3.29,3.38,32132,0
2009-02-17,3.4,3.43,3.17,3.27,38173,0
2009-02-18,3.35,3.48,3.2,3.29,21035,0
2009-02-19,3.29,3.3,3.19,3.2,19097,0
2009-02-20,3.2,3.2,3,3.01,52302,0
2009-02-23,3.08,3.13,2.85,2.85,85715,0
2009-02-24,2.83,3.11,2.83,3.01,40355,0
2009-02-25,3.01,3.03,2.9,2.99,36931,0
2009-02-26,2.97,3.07,2.92,2.99,43710,0
2009-02-27,2.99,3.21,2.93,2.96,39564,0
2009-03-02,2.86,2.98,2.84,2.86,36602,0
2009-03-03,2.9,2.9,2.76,2.79,34034,0
2009-03-04,2.87,2.87,2.73,2.74,30554,0
2009-03-05,2.7,2.77,2.66,2.66,35490,0
2009-03-06,2.74,2.74,2.62,2.73,27270,0
2009-03-09,2.66,3.02,2.65,2.98,36401,0
2009-03-10,3.01,3.21,2.97,3,53060,0
2009-03-11,3.21,3.21,2.96,3.14,90573,0
2009-03-12,3.14,3.23,2.99,3.2,33877,0
2009-03-13,3.32,3.35,3.21,3.3,26116,0
2009-03-16,3.32,3.41,3.08,3.16,29959,0
2009-03-17,3.2,3.33,3.2,3.33,9555,0
2009-03-18,3.27,3.43,3.27,3.32,13407,0
2009-03-19,3.28,3.39,3.03,3.05,29766,0
2009-03-20,3.07,3.24,2.95,3.06,11616,0
2009-03-23,3.18,3.45,3.15,3.3,33210,0
2009-03-24,3.32,3.38,3.2,3.28,19206,0
2009-03-25,3.4,3.54,3.19,3.26,42120,0
2009-03-26,3.35,3.57,3.24,3.5,55298,0
2009-03-27,3.49,3.58,3.42,3.46,22113,0
2009-03-30,3.4,3.4,3.06,3.14,51893,0
2009-03-31,3.3,3.3,3.19,3.22,13969,0
2009-04-01,3.21,3.25,3.02,3.21,30251,0
2009-04-02,3.23,3.44,3.21,3.24,53000,0
2009-04-03,3.18,3.3,3.13,3.27,23870,0
2009-04-06,3.31,3.37,3.16,3.24,23490,0
2009-04-07,3.25,3.29,3.16,3.25,12318,0
2009-04-08,3.16,3.3,3.16,3.28,17943,0
2009-04-09,3.28,3.39,3.18,3.29,97171,0
2009-04-13,3.3,3.4,3.16,3.3,63743,0
2009-04-14,3.34,3.39,3.32,3.34,62668,0
2009-04-15,3.31,3.7,3.25,3.69,100790,0
2009-04-16,3.73,3.8,3.6,3.75,24406,0
2009-04-17,3.8,3.8,3.62,3.67,20223,0
2009-04-20,3.52,3.6,3.26,3.26,89306,0
2009-04-21,3.33,3.62,3.31,3.62,74785,0
2009-04-22,3.6,3.77,3.6,3.72,11493,0
2009-04-23,3.8,3.8,3.73,3.76,35357,0
2009-04-24,3.73,3.76,3.65,3.67,31450,0
2009-04-27,3.67,3.78,3.49,3.66,12707,0
2009-04-28,3.67,3.89,3.59,3.83,48264,0
2009-04-29,3.85,3.85,3.7,3.8,40124,0
2009-04-30,3.85,4.24,3.75,4.19,130768,0
2009-05-01,4.25,4.75,4.15,4.6,106478,0
2009-05-04,4.75,4.79,4.59,4.66,58041,0
2009-05-05,4.73,4.75,4.53,4.73,31416,0
2009-05-06,4.78,5.2,4.78,5.2,113060,0
2009-05-07,5.2,5.2,4.85,5.01,75268,0
2009-05-08,5,5.41,4.95,5,142187,0
2009-05-11,4.81,4.95,4.7,4.83,22776,0
2009-05-12,4.7,4.75,3.76,4.38,158161,0
2009-05-13,4.16,4.16,3.91,3.93,48787,0
2009-05-14,4.04,4.14,3.81,4.1,27285,0
2009-05-15,4.18,4.32,3.95,4.13,27260,0
2009-05-18,4.22,4.22,4,4.16,27400,0
2009-05-19,4.1,4.19,4.05,4.15,11500,0
2009-05-20,4.15,4.53,4.15,4.45,41283,0
2009-05-21,4.33,4.41,4.16,4.39,25550,0
2009-05-22,4.42,4.59,4.41,4.5,14980,0
2009-05-26,4.41,4.54,4.23,4.45,30400,0
2009-05-27,4.39,4.47,4.39,4.45,39810,0
2009-05-28,4.42,4.62,4.2,4.53,16508,0
2009-05-29,4.5,4.6,4.45,4.55,21185,0
2009-06-01,4.59,5.09,4.57,5,58921,0
2009-06-02,5.12,5.85,5.07,5.65,74321,0
2009-06-03,5.6,5.6,4.92,4.98,52727,0
2009-06-04,5.06,5.22,4.84,4.86,95055,0
2009-06-05,4.91,5.34,4.91,5.07,42844,0
2009-06-08,5.09,5.35,5.08,5.18,44527,0
2009-06-09,5.21,5.48,5.14,5.43,38266,0
2009-06-10,5.54,5.68,5.38,5.68,46622,0
2009-06-11,5.65,5.97,5.65,5.95,25304,0
2009-06-12,5.86,5.86,5.5,5.71,25785,0
2009-06-15,5.64,5.78,5.5,5.53,41135,0
2009-06-16,5.61,5.66,5.28,5.6,15416,0
2009-06-17,5.6,5.6,5.36,5.52,12927,0
2009-06-18,5.43,5.52,5.25,5.33,11842,0
2009-06-19,5.46,5.62,4.95,5.46,61143,0
2009-06-22,5.01,5.53,4.91,5.17,17934,0
2009-06-23,5.15,5.3,4.86,4.89,39911,0
2009-06-24,5.03,5.15,4.82,5.1,13536,0
2009-06-25,5.18,5.2,5,5.01,23060,0
2009-06-26,4.9,4.95,4.56,4.72,35503,0
2009-06-29,4.83,4.85,4.61,4.8,29376,0
2009-06-30,4.73,4.85,4.64,4.85,65411,0
2009-07-01,4.87,4.98,4.64,4.77,21190,0
2009-07-02,4.75,4.8,4.51,4.77,25963,0
2009-07-06,4.76,4.9,4.6,4.78,46600,0
2009-07-07,4.77,4.77,4.56,4.56,10800,0
2009-07-08,4.5,4.55,4.33,4.33,58675,0
2009-07-09,4.35,4.46,4.2,4.27,14462,0
2009-07-10,4.2,4.79,4.2,4.73,30590,0
2009-07-13,4.83,4.87,4.77,4.83,6427,0
2009-07-14,4.92,4.95,4.68,4.84,19055,0
2009-07-15,4.93,5.14,4.93,5,11764,0
2009-07-16,5,5.11,5,5,6731,0
2009-07-17,4.91,5.05,4.78,4.94,18135,0
2009-07-20,4.96,5,4.65,4.89,7522,0
2009-07-21,4.83,5.08,4.77,4.98,22539,0
2009-07-22,4.78,5.5,4.78,5.45,38617,0
2009-07-23,5.38,5.56,5.35,5.52,19350,0
2009-07-24,5.61,5.74,5.54,5.56,19445,0
2009-07-27,5.48,5.75,5.41,5.69,20753,0
2009-07-28,5.62,5.64,5.57,5.57,17404,0
2009-07-29,5.53,5.65,5.43,5.65,11841,0
2009-07-30,5.57,5.65,5.29,5.65,12195,0
2009-07-31,5.6,5.74,5.48,5.74,4815,0
2009-08-03,5.7,6.11,5.59,6,47266,0
2009-08-04,5.9,5.91,5.8,5.83,33493,0
2009-08-05,5.82,5.83,5.02,5.64,25307,0
2009-08-06,5.64,5.95,5.58,5.59,34995,0
2009-08-07,5.53,5.78,5.53,5.63,27960,0
2009-08-10,5.6,5.68,5.18,5.37,42867,0
2009-08-11,5.35,5.4,4.71,5.08,59221,0
2009-08-12,4.99,5.23,4.86,5.05,27725,0
2009-08-13,5.11,5.35,4.9,4.93,51151,0
2009-08-14,5.08,5.08,4.89,4.91,9118,0
2009-08-17,4.86,5.03,4.85,4.86,4765,0
2009-08-18,4.91,5.01,4.87,4.99,7710,0
2009-08-19,4.95,4.95,4.85,4.9,2000,0
2009-08-20,4.99,5.04,4.9,5.04,7735,0
2009-08-21,4.99,5.13,4.99,5.05,17236,0
2009-08-24,5.01,5.16,5.01,5.06,7237,0
2009-08-25,5.01,5.06,4.9,4.95,13633,0
2009-08-26,5,5.17,4.97,5.03,16625,0
2009-08-27,5,5.05,5,5.03,9381,0
2009-08-28,5.02,5.1,5,5.03,16548,0
2009-08-31,5.03,5.12,4.89,4.95,45187,0
2009-09-01,4.94,4.94,4.85,4.9,20251,0
2009-09-02,4.96,4.99,4.85,4.85,7991,0
2009-09-03,4.9,4.95,4.89,4.94,3670,0
2009-09-04,4.94,5.08,4.94,5.01,12139,0
2009-09-08,5,5.07,4.99,5.01,12106,0
2009-09-09,5.08,5.2,5.05,5.05,18305,0
2009-09-10,5.05,5.14,5.02,5.09,25259,0
2009-09-11,5.08,5.09,4.95,5.01,38515,0
2009-09-14,5.01,5.11,5,5.09,34613,0
2009-09-15,5.05,5.24,4.98,5.2,18115,0
2009-09-16,5.21,5.41,5.13,5.33,15087,0
2009-09-17,5.3,5.58,5.21,5.53,48060,0
2009-09-18,5.41,5.55,5.41,5.5,35283,0
2009-09-21,5.5,5.69,5.5,5.69,24510,0
2009-09-22,5.71,5.85,5.53,5.81,16055,0
2009-09-23,5.82,5.89,5.65,5.89,11274,0
2009-09-24,5.57,5.74,5.3,5.74,24151,0
2009-09-25,5.66,5.66,5.29,5.34,10692,0
2009-09-28,5.51,5.55,5.26,5.49,39171,0
2009-09-29,5.51,5.51,5.25,5.46,23150,0
2009-09-30,5.25,5.49,5.25,5.3,12549,0
2009-10-01,5.37,5.41,5.16,5.16,17532,0
2009-10-02,5.15,5.21,5.04,5.1,14467,0
2009-10-05,5.19,5.35,5.02,5.18,3580,0
2009-10-06,5.14,5.26,5.14,5.26,7925,0
2009-10-07,5.31,5.31,5.01,5.01,15615,0
2009-10-08,5.05,5.12,5.01,5.07,29294,0
2009-10-09,5.04,5.28,5.03,5.28,8224,0
2009-10-12,5.05,5.4,5.05,5.4,13969,0
2009-10-13,5.32,5.79,5.1,5.69,52023,0
2009-10-14,5.71,6.06,5.71,5.86,85893,0
2009-10-15,5.83,5.91,5.54,5.71,15200,0
2009-10-16,5.61,5.86,5.5,5.69,23056,0
2009-10-19,5.66,5.85,5.59,5.8,38695,0
2009-10-20,5.81,6.28,5.81,6.24,203018,0
2009-10-21,6.25,6.35,5.95,6.04,119242,0
2009-10-22,6.11,6.11,6.01,6.08,28301,0
2009-10-23,6.05,6.16,5.82,5.85,36602,0
2009-10-26,5.92,6.14,5.8,5.8,17474,0
2009-10-27,5.91,5.97,5.8,5.91,139780,0
2009-10-28,5.96,6.01,5.5,5.53,57926,0
2009-10-29,5.54,5.63,5.45,5.58,12451,0
2009-10-30,5.52,5.53,5.36,5.4,25117,0
2009-11-02,5.39,5.39,5.01,5.06,50019,0
2009-11-03,5.05,5.12,4.9,5.1,78266,0
2009-11-04,5.12,5.23,5,5.1,65136,0
2009-11-05,5.17,5.18,5.05,5.06,22445,0
2009-11-06,5.09,5.16,5.05,5.1,5900,0
2009-11-09,5.1,5.45,5.1,5.45,61222,0
2009-11-10,5.54,5.54,5.35,5.47,21619,0
2009-11-11,5.41,5.81,5.41,5.8,49762,0
2009-11-12,5.81,5.84,5.71,5.77,33390,0
2009-11-13,5.75,5.86,5.71,5.8,19732,0
2009-11-16,5.84,6.2,5.84,6.1,88840,0
2009-11-17,6.1,6.83,6.03,6.51,119234,0
2009-11-18,6.47,6.6,6.31,6.5,48726,0
2009-11-19,6.59,6.67,6.26,6.42,37520,0
2009-11-20,6.34,6.6,5.89,6.15,30404,0
2009-11-23,6.18,6.36,5.98,6.36,26211,0
2009-11-24,6.64,6.65,6.25,6.44,30495,0
2009-11-25,6.46,6.5,6.11,6.13,96964,0
2009-11-27,6,6.23,6,6.2,5435,0
2009-11-30,6.2,6.2,5.77,5.98,99820,0
2009-12-01,6.09,6.09,5.77,5.97,50092,0
2009-12-02,6.04,6.35,5.96,6.35,28843,0
2009-12-03,6.3,6.58,6.3,6.55,25425,0
2009-12-04,6.64,6.66,6.42,6.59,36990,0
2009-12-07,6.58,6.75,6.44,6.53,32870,0
2009-12-08,6.45,6.57,6.44,6.5,22406,0
2009-12-09,6.5,6.67,6.5,6.5,4305,0
2009-12-10,6.5,6.78,6.5,6.72,10550,0
2009-12-11,6.74,7.23,6.58,7.12,33899,0
2009-12-14,7.12,7.5,7.12,7.41,61699,0
2009-12-15,7.45,7.65,7.29,7.44,35005,0
2009-12-16,7.35,8.42,7.35,8.21,170004,0
2009-12-17,8.24,8.24,7.86,8.2,80014,0
2009-12-18,8.72,10.44,8.7,10.27,419912,0
2009-12-21,10.43,10.49,9.65,10.1,159416,0
2009-12-22,10.12,11.18,9.7,11.03,302258,0
2009-12-23,10.94,11,10.64,10.98,118050,0
2009-12-24,10.99,11.44,10.7,11.15,79989,0
2009-12-28,10.98,11.2,10.14,10.74,156999,0
2009-12-29,10.59,11.38,10.22,11.01,172872,0
2009-12-30,10.85,10.96,10.34,10.94,102135,0
2009-12-31,10.98,11.44,10.8,11.07,142400,0
2010-01-04,10.95,11.58,10.7,11.03,241106,0
2010-01-05,11.17,11.36,10.9,11.02,147087,0
2010-01-06,10.84,11.6,10.8,10.98,144761,0
2010-01-07,11.13,11.18,10.85,11,47500,0
2010-01-08,11.04,11.27,10.87,11.11,58382,0
2010-01-11,11.13,11.13,10.85,10.9,43280,0
2010-01-12,10.99,10.99,10.25,10.53,82022,0
2010-01-13,11.97,13.09,11.31,12.86,1336765,0
2010-01-14,13,13,12.21,12.34,184281,0
2010-01-15,12.26,12.26,10.63,10.89,424026,0
2010-01-19,11.71,12.17,11.18,11.92,461361,0
2010-01-20,12,12.72,11.5,12.48,411301,0
2010-01-21,12.46,12.69,11.6,12.19,196651,0
2010-01-22,12.06,12.2,10.89,10.97,381596,0
2010-01-25,11.12,11.88,10.6,10.84,170127,0
2010-01-26,10.9,11.19,10.54,10.84,104053,0
2010-01-27,10.73,10.83,10.24,10.24,134846,0
2010-01-28,11.15,11.29,10.6,10.92,195036,0
2010-01-29,10.99,11.14,10.32,10.41,75635,0
2010-02-01,10.58,10.7,10.1,10.66,100080,0
2010-02-02,10.83,11.14,10.67,11,83200,0
2010-02-03,11,11.18,10.81,11.02,80911,0
2010-02-04,10.98,10.98,10.33,10.33,127240,0
2010-02-05,10.36,10.54,9.85,10.44,198551,0
2010-02-08,10.51,10.98,10.19,10.49,77213,0
2010-02-09,10.47,10.93,10.18,10.18,129858,0
2010-02-10,9.9,9.9,8.04,8.15,848953,0
2010-02-11,8.12,9,8.01,8.96,259383,0
2010-02-12,8.7,8.94,8.45,8.84,150430,0
2010-02-16,8.87,9.07,8.63,9.05,113760,0
2010-02-17,9.05,9.17,8.73,9.13,92987,0
2010-02-18,9.01,9.18,8.9,8.92,74248,0
2010-02-19,8.76,8.85,8.56,8.64,97338,0
2010-02-22,8.8,8.8,8.51,8.54,119907,0
2010-02-23,8.52,8.61,8.41,8.46,87150,0
2010-02-24,8.52,8.54,8.44,8.44,56068,0
2010-02-25,8.32,8.5,8.22,8.45,64186,0
2010-02-26,8.43,8.69,8.37,8.69,44251,0
2010-03-01,8.75,8.82,8.58,8.68,38843,0
2010-03-02,8.79,9,8.68,8.77,48496,0
2010-03-03,8.79,9.04,8.6,8.82,103295,0
2010-03-04,8.89,8.89,8.67,8.77,24011,0
2010-03-05,8.8,8.91,8.73,8.8,35475,0
2010-03-08,8.77,8.95,8.59,8.95,23300,0
2010-03-09,8.96,8.96,8.65,8.7,135481,0
2010-03-10,8.68,8.69,8.43,8.53,112524,0
2010-03-11,8.53,8.67,8.45,8.48,79283,0
2010-03-12,8.51,8.66,8.5,8.59,53356,0
2010-03-15,8.56,8.71,8.45,8.63,59432,0
2010-03-16,8.62,8.93,8.56,8.93,41047,0
2010-03-17,8.93,9.93,8.93,9.65,103060,0
2010-03-18,9.71,9.71,9.32,9.39,47240,0
2010-03-19,9.68,9.68,9.16,9.22,51441,0
2010-03-22,9.25,9.42,9.01,9.41,35033,0
2010-03-23,9.41,9.53,9.41,9.51,43796,0
2010-03-24,9.5,9.5,9.41,9.41,15322,0
2010-03-25,9.51,9.54,9.41,9.46,28229,0
2010-03-26,9.53,9.84,9.44,9.8,45018,0
2010-03-29,9.82,10.23,9.82,10.16,87486,0
2010-03-30,10.22,10.38,9.77,9.84,57654,0
2010-03-31,9.84,10.34,9.72,10.09,54065,0
2010-04-01,10.1,10.32,9.72,9.79,40049,0
2010-04-05,9.81,9.94,9.57,9.86,63406,0
2010-04-06,9.66,9.76,9.59,9.64,21541,0
2010-04-07,9.54,9.57,9.15,9.57,102957,0
2010-04-08,9.61,9.67,9.37,9.38,9946,0
2010-04-09,9.13,9.55,8.93,9.31,95257,0
2010-04-12,9.32,9.32,9.12,9.22,28677,0
2010-04-13,9.14,10.22,9.14,9.26,171308,0
2010-04-14,9.27,9.88,9.26,9.88,43432,0
2010-04-15,9.9,10.02,9.74,9.74,53482,0
2010-04-16,9.95,10.2,9.73,9.89,93205,0
2010-04-19,9.77,9.87,9.69,9.75,80396,0
2010-04-20,10.13,10.32,9.81,10.13,51647,0
2010-04-21,10.08,10.15,9.85,10.09,35442,0
2010-04-22,10,10.13,9.87,10,32038,0
2010-04-23,10,10.01,9.9,9.95,27888,0
2010-04-26,10,10,9.85,9.93,31662,0
2010-04-27,9.85,9.94,9.81,9.87,23878,0
2010-04-28,10.04,10.04,9.54,9.68,47960,0
2010-04-29,9.78,10.06,9.75,9.79,16444,0
2010-04-30,9.95,9.97,9.51,9.57,41135,0
2010-05-03,9.68,9.72,9.61,9.65,13165,0
2010-05-04,9.6,9.6,9.27,9.31,26852,0
2010-05-05,9.25,9.34,9,9.13,46685,0
2010-05-06,9.08,9.35,9.02,9.27,52868,0
2010-05-07,9.18,9.31,8.6,8.6,37728,0
2010-05-10,9.15,9.26,8.94,9.05,21271,0
2010-05-11,8.9,9.45,8.9,9.41,31013,0
2010-05-12,9.36,10.15,9.36,9.97,65868,0
2010-05-13,9.97,10.23,9.85,9.99,76194,0
2010-05-14,9.84,9.87,9.41,9.49,26425,0
2010-05-17,9.86,9.86,9.43,9.69,30391,0
2010-05-18,9.85,9.88,9.27,9.33,17753,0
2010-05-19,9.33,9.67,9.08,9.29,41279,0
2010-05-20,9.29,9.29,8.53,8.97,75845,0
2010-05-21,8.62,9.21,8.5,9.07,39862,0
2010-05-24,9,9.04,8.8,8.96,22760,0
2010-05-25,8.56,9.27,8.56,9.07,158929,0
2010-05-26,9.39,9.49,8.85,9,70493,0
2010-05-27,8.95,9.46,8.95,9.43,68049,0
2010-05-28,9.28,9.48,9.28,9.47,13508,0
2010-06-01,9.41,9.44,8.92,9.03,50540,0
2010-06-02,9.1,9.54,9.05,9.43,55293,0
2010-06-03,9.52,9.52,9.15,9.43,56107,0
2010-06-04,9.21,9.31,8.88,9,66138,0
2010-06-07,8.97,9.31,8.77,8.77,42652,0
2010-06-08,8.82,8.83,8.67,8.73,23303,0
2010-06-09,8.9,8.9,8.55,8.64,42471,0
2010-06-10,8.71,8.95,8.7,8.9,18687,0
2010-06-11,8.78,8.85,8.72,8.78,18777,0
2010-06-14,8.95,9.18,8.8,9.02,21850,0
2010-06-15,9,9.29,9,9.25,30072,0
2010-06-16,9.08,9.46,9.08,9.45,19143,0
2010-06-17,9.25,9.25,8.95,9,54298,0
2010-06-18,9.07,9.14,8.87,9.07,9902,0
2010-06-21,9.28,9.31,8.99,9,14207,0
2010-06-22,8.93,9.11,8.83,8.92,11341,0
2010-06-23,8.95,8.95,8.65,8.86,19828,0
2010-06-24,8.86,8.93,8.6,8.82,13390,0
2010-06-25,8.74,8.83,8.59,8.76,25600,0
2010-06-28,8.75,8.78,8.7,8.7,17306,0
2010-06-29,8.65,8.65,8.25,8.27,47387,0
2010-06-30,8.35,8.35,8.25,8.35,12761,0
2010-07-01,8.5,8.75,8.41,8.71,70347,0
2010-07-02,8.73,8.85,8.55,8.59,41111,0
2010-07-06,8.71,8.75,8.23,8.6,30542,0
2010-07-07,8.51,8.94,8.32,8.67,40424,0
2010-07-08,8.7,8.8,8.14,8.65,78879,0
2010-07-09,8.63,8.7,8.47,8.69,54360,0
2010-07-12,8.77,8.94,8.52,8.59,30006,0
2010-07-13,8.8,8.8,8.5,8.61,77939,0
2010-07-14,9.92,9.92,9.13,9.5,420545,0
2010-07-15,9.35,9.36,9.1,9.3,69660,0
2010-07-16,9.21,9.47,9.16,9.27,36328,0
2010-07-19,9.31,9.38,9.25,9.35,14214,0
2010-07-20,9.36,9.93,9.16,9.84,64164,0
2010-07-21,9.91,10.49,9.75,9.92,149935,0
2010-07-22,10.3,10.33,10.1,10.33,61451,0
2010-07-23,10.3,10.45,10.18,10.32,64534,0
2010-07-26,10.3,10.48,10.25,10.29,58165,0
2010-07-27,10.3,10.32,10.25,10.3,72364,0
2010-07-28,10.24,10.3,10.01,10.1,108834,0
2010-07-29,10.01,10.17,9.76,10.11,28191,0
2010-07-30,9.89,10.21,9.63,10.08,56624,0
2010-08-02,10.1,10.2,9.93,10.14,119613,0
2010-08-03,9.95,10.26,9.95,10.18,35401,0
2010-08-04,10.14,10.8,10.1,10.52,127186,0
2010-08-05,10.61,10.83,10.61,10.73,156874,0
2010-08-06,10.97,10.97,10.26,10.64,212588,0
2010-08-09,10.75,12.3,10.6,12.06,333177,0
2010-08-10,12.17,12.47,11.75,12.22,283725,0
2010-08-11,12.18,12.18,11.31,11.67,142835,0
2010-08-12,11.17,11.97,11.17,11.85,130450,0
2010-08-13,11.5,12.15,11.5,11.92,119184,0
2010-08-16,11.99,13,11.94,12.6,373120,0
2010-08-17,12.86,14.27,12.76,13.25,494987,0
2010-08-18,13.48,13.8,13.04,13.34,136934,0
2010-08-19,13.4,14.05,13.38,14.03,252838,0
2010-08-20,14.04,14.75,13.73,14.31,219496,0
2010-08-23,14.5,14.65,13.85,14.3,190538,0
2010-08-24,14.07,14.25,13.8,14.11,169510,0
2010-08-25,13.92,13.99,13.04,13.65,173207,0
2010-08-26,13.54,13.87,12.64,12.77,155218,0
2010-08-27,12.81,13.71,12.63,13.69,107389,0
2010-08-30,13.73,13.99,13.09,13.14,74840,0
2010-08-31,13.2,13.71,12.91,13.62,90756,0
2010-09-01,13.75,14.4,13.75,14.27,296735,0
2010-09-02,14.78,15.8,14.78,15.78,619368,0
2010-09-03,15.98,16.49,15.8,15.92,399640,0
2010-09-07,15.95,16.97,15.95,15.95,543280,0
2010-09-08,16.08,16.2,15.55,15.73,161906,0
2010-09-09,15.75,16.15,15.37,15.49,276309,0
2010-09-10,15.5,15.54,14.64,14.93,338946,0
2010-09-13,15.1,15.81,15.02,15.68,211344,0
2010-09-14,15.75,16.27,15.5,15.71,213443,0
2010-09-15,15.59,16.16,15.25,15.91,166966,0
2010-09-16,15.94,16.42,15.64,15.96,194840,0
2010-09-17,16.24,16.38,14.79,15.22,249478,0
2010-09-20,15.3,15.65,14.89,15.45,157374,0
2010-09-21,15.43,16.2,15.1,15.81,357983,0
2010-09-22,15.93,16.38,15.4,16.01,184852,0
2010-09-23,16,17.75,15.75,17.2,758225,0
2010-09-24,17.54,17.79,17.32,17.68,276284,0
2010-09-27,17.8,18.36,17.56,18.25,269169,0
2010-09-28,18.37,18.37,17.66,18.14,159580,0
2010-09-29,18.27,18.3,17.88,18.15,113646,0
2010-09-30,18.3,18.57,17.53,17.96,145123,0
2010-10-01,18.12,18.44,17.54,17.87,130151,0
2010-10-04,17.89,18.27,17.11,17.31,165479,0
2010-10-05,17.62,19.04,17.62,18.9,618497,0
2010-10-06,19,19,18.06,18.39,203147,0
2010-10-07,18.42,18.45,17.56,18.31,182745,0
2010-10-08,18.31,18.44,17.87,18.05,134495,0
2010-10-11,18.15,18.6,17.18,17.42,342659,0
2010-10-12,17.43,18.44,16.78,18.09,285483,0
2010-10-13,18.11,18.38,17.5,17.66,177846,0
2010-10-14,17.55,18.8,17.33,18.51,381114,0
2010-10-15,18.85,19.67,18.77,19.45,455180,0
2010-10-18,19.44,19.94,18.54,19.66,391649,0
2010-10-19,19.27,19.64,17.63,18.11,258514,0
2010-10-20,18.11,18.52,17.03,17.37,337022,0
2010-10-21,17.51,17.75,16.15,16.62,310514,0
2010-10-22,16.74,17.44,16.5,17.35,178714,0
2010-10-25,17.37,17.85,17.37,17.59,139596,0
2010-10-26,17.4,17.6,16.8,17.14,81801,0
2010-10-27,17,17.67,16.9,17.5,89846,0
2010-10-28,17.5,17.65,16.74,16.93,97230,0
2010-10-29,16.81,17.18,16.39,16.74,159665,0
2010-11-01,17.49,17.8,16.88,17.27,208357,0
2010-11-02,17.35,17.35,16.91,17.13,84002,0
2010-11-03,17.25,17.35,16.88,17.2,66253,0
2010-11-04,17.36,18.95,17.32,18.76,369585,0
2010-11-05,18.87,18.96,18.2,18.27,118019,0
2010-11-08,18.12,18.7,18.07,18.47,97790,0
2010-11-09,18.45,18.73,17.18,17.44,199683,0
2010-11-10,17.36,17.38,16.4,17.11,179318,0
2010-11-11,16.85,17.94,16.85,17.12,186337,0
2010-11-12,16.98,17.39,16.65,17.28,144947,0
2010-11-15,19.73,20.73,18.31,18.49,1153523,0
2010-11-16,18.47,18.92,18.38,18.55,316627,0
2010-11-17,18.45,18.45,15.55,15.76,1276602,0
2010-11-18,16.5,17.32,16.05,17,601590,0
2010-11-19,17.07,17.82,16.89,17.5,268005,0
2010-11-22,17.79,17.98,17.47,17.97,283496,0
2010-11-23,17.78,18.63,17.62,18.45,299850,0
2010-11-24,18.67,18.89,18.3,18.84,240837,0
2010-11-26,18.68,19.99,18.52,19.94,202155,0
2010-11-29,20.79,21.69,20.04,20.97,874885,0
2010-11-30,21,21.01,20.1,20.7,451950,0
2010-12-01,21.07,21.77,20.81,21.55,381500,0
2010-12-02,21.9,23.38,21.76,23.26,448255,0
2010-12-03,23.19,23.55,22.39,23.18,292707,0
2010-12-06,23.55,25.04,23.5,24.99,604794,0
2010-12-07,25.49,25.63,23.28,23.88,653577,0
2010-12-08,24,24.49,23.36,24.01,222770,0
2010-12-09,24.87,25.25,24.06,24.61,313360,0
2010-12-10,24.95,25.24,24.5,25.04,353639,0
2010-12-13,25.26,25.39,24.8,24.96,319377,0
2010-12-14,25,25,22.74,23.15,450630,0
2010-12-15,22.85,23.22,22.04,23.01,281827,0
2010-12-16,23.01,24.45,23.01,24.4,230469,0
2010-12-17,24.62,24.62,23.95,24.48,130874,0
2010-12-20,24.69,26.34,24.56,26.13,405700,0
2010-12-21,26.45,26.49,24.97,25.51,345959,0
2010-12-22,25.82,26.2,25.48,26.08,146583,0
2010-12-23,26.24,26.49,25.55,25.76,137706,0
2010-12-27,25.77,26.49,25.31,26.44,138253,0
2010-12-28,26.61,27.11,26.54,26.76,161605,0
2010-12-29,26.89,27.19,25.92,26.27,228973,0
2010-12-30,26.42,26.63,25.33,25.58,180299,0
2010-12-31,25.26,25.46,25.03,25.15,136257,0
2011-01-03,25.37,26.41,25.3,25.99,181977,0
2011-01-04,26.25,26.41,22.75,24.42,664990,0
2011-01-05,24.43,25.46,24.14,25.02,223769,0
2011-01-06,25.21,25.98,25.01,25.06,128681,0
2011-01-07,25.07,25.19,24.51,25.14,172536,0
2011-01-10,25,25.77,24.63,25.73,177235,0
2011-01-11,28,28.42,27.02,28.21,783032,0
2011-01-12,28.48,29.65,28.45,29.07,535782,0
2011-01-13,29.13,29.35,27.61,27.92,460973,0
2011-01-14,28.2,28.29,27.05,27.3,346101,0
2011-01-18,27.78,28.5,27.3,27.94,295164,0
2011-01-19,27.95,28.33,25.42,26.46,559203,0
2011-01-20,26.13,26.3,24.61,25.42,313642,0
2011-01-21,25.51,26.14,24.87,24.94,194192,0
2011-01-24,25.08,26.16,24.9,25.88,215614,0
2011-01-25,25.8,26.15,24.87,25.21,216026,0
2011-01-26,25.16,25.88,24.9,25.87,170208,0
2011-01-27,26,27.25,25.88,26.75,255984,0
2011-01-28,27.07,27.3,25.35,25.67,248795,0
2011-01-31,25.5,25.65,24.34,25.61,334443,0
2011-02-01,25.88,26.9,25.72,26.39,340167,0
2011-02-02,26.59,28.5,26.12,28.19,515115,0
2011-02-03,28.33,28.75,27.13,28,262697,0
2011-02-04,28.3,28.3,26.67,27.16,321052,0
2011-02-07,27.16,28.65,27.16,28.22,421082,0
2011-02-08,28.61,28.99,27.76,28.93,590708,0
2011-02-09,30.33,30.8,26.52,26.66,1573345,0
2011-02-10,26.39,26.39,23.89,24.5,1481546,0
2011-02-11,24.33,26.2,24.21,25.35,641129,0
2011-02-14,25.53,25.95,24.28,24.64,480278,0
2011-02-15,24.63,24.95,24.32,24.7,273946,0
2011-02-16,24.96,25,23.76,24.43,523029,0
2011-02-18,25.07,25.49,24.6,25.05,412665,0
2011-02-22,24.75,24.76,22.63,22.8,704645,0
2011-02-23,22.96,23,21.04,22.11,860161,0
2011-02-24,22.09,22.74,21.18,21.96,386620,0
2011-02-25,22.2,23.09,22.1,22.99,298697,0
2011-02-28,23.06,23.46,22.05,22.97,443900,0
2011-03-01,23.16,23.55,22.04,22.06,274668,0
2011-03-02,21.63,22.54,21.52,22.37,240316,0
2011-03-03,23,24.08,23,23.9,468601,0
2011-03-04,24.13,24.36,23.3,23.58,259971,0
2011-03-07,23.85,24.27,22.3,22.61,338651,0
2011-03-08,23.36,23.36,21.83,22.28,246451,0
2011-03-09,22.33,22.46,21.77,21.88,201669,0
2011-03-10,21.57,21.65,20.4,20.75,409499,0
2011-03-11,20.4,21.54,19.56,21.46,313273,0
2011-03-14,21.22,21.99,20.94,21.15,258722,0
2011-03-15,20.26,22.37,19.92,22.13,437006,0
2011-03-16,22.1,22.1,21.28,21.45,345095,0
2011-03-17,21.86,22.27,21.52,21.89,218969,0
2011-03-18,22.42,22.42,21.4,21.54,267662,0
2011-03-21,21.92,22,21.37,21.76,200633,0
2011-03-22,21.42,21.9,21.27,21.84,175866,0
2011-03-23,21.94,23.04,21.67,22.95,325152,0
2011-03-24,23.22,24.09,23.02,24,267083,0
2011-03-25,24.18,24.68,24,24.31,315398,0
2011-03-28,24.49,25.47,24.27,24.79,293175,0
2011-03-29,24.83,25.35,24.08,25.13,222868,0
2011-03-30,25.5,25.9,25.24,25.55,193350,0
2011-03-31,25.55,25.69,25,25.24,140724,0
2011-04-01,25.68,25.85,24.93,25.45,239402,0
2011-04-04,25.6,26.03,25.09,25.27,258037,0
2011-04-05,25.33,25.8,25.27,25.3,142438,0
2011-04-06,25.6,25.8,23.3,24.23,422586,0
2011-04-07,24.29,24.67,23.53,23.68,259964,0
2011-04-08,23.77,23.85,22.76,23.15,229054,0
2011-04-11,23.1,23.13,22.1,22.52,255197,0
2011-04-12,22.22,22.36,21.27,22.31,217841,0
2011-04-13,23.5,24.13,23.05,23.22,423153,0
2011-04-14,23.19,23.87,22.83,23.27,214377,0
2011-04-15,23.23,23.46,22.88,23.18,155688,0
2011-04-18,22.81,22.85,22.06,22.25,221114,0
2011-04-19,22.21,22.55,22.05,22.26,191020,0
2011-04-20,23.04,23.26,22.16,22.4,231994,0
2011-04-21,22.52,22.68,22.19,22.46,184333,0
2011-04-25,22.43,22.6,22.19,22.4,101996,0
2011-04-26,22.28,22.76,22.27,22.27,162805,0
2011-04-27,22.31,22.88,21.68,22.5,186062,0
2011-04-28,22.34,22.34,21.7,21.96,187463,0
2011-04-29,22.04,23.05,22.04,22.88,207054,0
2011-05-02,23.1,23.1,22.26,22.35,141198,0
2011-05-03,22.3,22.55,21.83,21.9,297025,0
2011-05-04,21.5,21.5,19.77,20.16,565190,0
2011-05-05,19.77,20.36,19.57,19.89,297178,0
2011-05-06,20.15,20.29,20.01,20.23,179488,0
2011-05-09,21.14,21.14,20.07,20.26,235772,0
2011-05-10,20.27,21.18,20.26,21.17,436618,0
2011-05-11,22.83,23.09,21.05,21.55,1275319,0
2011-05-12,21.58,22.91,21.11,22.52,531584,0
2011-05-13,22.79,23.8,22.57,23.34,588190,0
2011-05-16,23.65,23.67,22.54,22.65,417858,0
2011-05-17,22.06,22.11,20.81,21.31,588430,0
2011-05-18,21.36,21.95,21.36,21.85,185991,0
2011-05-19,21.91,22.01,21.45,21.56,219573,0
2011-05-20,21.43,21.91,21.3,21.91,442251,0
2011-05-23,21.33,21.45,20.45,20.47,267061,0
2011-05-24,20.66,20.93,20.03,20.45,284314,0
2011-05-25,20.29,21.38,20.23,21.32,361828,0
2011-05-26,21.3,21.74,21.16,21.65,158258,0
2011-05-27,21.65,21.75,21.18,21.4,140169,0
2011-05-31,21.9,22.09,21.2,21.88,249806,0
2011-06-01,21.7,21.75,21.03,21.09,147011,0
2011-06-02,21,21.03,20.4,20.66,134417,0
2011-06-03,20.07,20.83,20.06,20.27,144193,0
2011-06-06,20.07,20.54,19.68,19.77,218171,0
2011-06-07,19.7,20.33,19.64,19.89,203899,0
2011-06-08,19.74,20,19,19.19,262415,0
2011-06-09,19.24,19.5,18.75,19.15,137388,0
2011-06-10,19.01,19.09,18.18,18.54,346414,0
2011-06-13,18.57,19.22,18.4,18.43,265501,0
2011-06-14,18.76,19.35,18.65,19.18,144275,0
2011-06-15,18.88,19.03,18.34,18.61,130283,0
2011-06-16,18.53,18.67,17.55,18.11,188726,0
2011-06-17,18.38,18.38,17.5,17.56,271061,0
2011-06-20,17.42,18.64,17.08,18.22,278514,0
2011-06-21,18.34,18.94,18.2,18.69,202004,0
2011-06-22,18.63,19.21,18.5,18.76,151893,0
2011-06-23,18.26,19.32,18.15,19.25,196374,0
2011-06-24,19.42,19.98,18.48,18.59,1795697,0
2011-06-27,18.79,20,18.23,19.65,319798,0
2011-06-28,19.84,20.29,19.65,20.19,238412,0
2011-06-29,20.28,20.33,19.57,20.21,350682,0
2011-06-30,20.21,20.78,20,20.64,130662,0
2011-07-01,20.6,21.3,20.12,21.25,281780,0
2011-07-05,21.65,21.65,20.45,20.93,269260,0
2011-07-06,20.83,21.09,20.61,21.06,194835,0
2011-07-07,21.25,21.25,19.89,20.09,355987,0
2011-07-08,19.66,20.6,19.23,20.42,325885,0
2011-07-11,20.36,20.36,19.43,19.51,187255,0
2011-07-12,18.72,18.97,17.5,17.98,687251,0
2011-07-13,18.22,18.77,17.78,17.94,408988,0
2011-07-14,17.95,18.42,17.68,17.77,278711,0
2011-07-15,17.89,18.04,17.69,17.9,176947,0
2011-07-18,17.9,18.42,17.42,17.96,428218,0
2011-07-19,18.24,18.26,17.82,18.15,309777,0
2011-07-20,18.27,18.36,18,18.32,172307,0
2011-07-21,18.37,18.73,18.05,18.07,292210,0
2011-07-22,18.05,18.75,17.7,18.74,249143,0
2011-07-25,18.44,18.6,18.01,18.04,164441,0
2011-07-26,18,18.1,17.45,17.47,188163,0
2011-07-27,17.39,17.47,16.53,16.6,452062,0
2011-07-28,16.74,17.51,16.45,17.17,246451,0
2011-07-29,16.84,18.04,16.48,17.95,408896,0
2011-08-01,18.21,18.53,17.8,18.42,396870,0
2011-08-02,18.35,18.7,17.75,17.8,383680,0
2011-08-03,17.81,18.13,16.59,17.71,250185,0
2011-08-04,17.35,17.38,16.26,16.26,347373,0
2011-08-05,16.57,16.94,15.47,16.4,327506,0
2011-08-08,15.5,16.4,15.29,16.18,566331,0
2011-08-09,16.41,17.42,15.33,16.56,531215,0
2011-08-10,13.01,13.53,11,11.06,1827851,0
2011-08-11,11.27,12.07,10.89,11.77,1074045,0
2011-08-12,11.81,12.27,11.51,11.63,641167,0
2011-08-15,11.67,12.22,11.56,11.85,310548,0
2011-08-16,12.02,12.7,11.77,11.9,426303,0
2011-08-17,11.94,12.12,11.22,11.46,272726,0
2011-08-18,10.83,10.84,10.25,10.38,434470,0
2011-08-19,10.27,11,10.25,10.3,268829,0
2011-08-22,10.44,10.66,9.76,9.88,405192,0
2011-08-23,9.89,10.77,9.85,10.36,494957,0
2011-08-24,10.36,10.97,10.35,10.92,435863,0
2011-08-25,10.82,11.19,10.31,10.37,253338,0
2011-08-26,10.19,10.86,10.04,10.82,182434,0
2011-08-29,10.89,11.4,10.86,11.39,136286,0
2011-08-30,11.3,11.53,11.02,11.17,204562,0
2011-08-31,11.36,11.53,10.62,10.85,299009,0
2011-09-01,10.98,11.17,10.35,10.5,230743,0
2011-09-02,10.22,10.48,9.92,10.05,172864,0
2011-09-06,9.7,10.02,9.56,9.98,188957,0
2011-09-07,10.21,10.42,9.9,10.39,206546,0
2011-09-08,10.32,10.68,9.73,9.89,179272,0
2011-09-09,10,10.25,9.77,10.04,205065,0
2011-09-12,10.01,10.29,9.58,10.02,166934,0
2011-09-13,10.1,11.26,10.07,10.93,432130,0
2011-09-14,11.24,11.24,10.7,10.86,186401,0
2011-09-15,10.97,10.97,10.4,10.68,136752,0
2011-09-16,10.71,11.13,10.65,11.07,247112,0
2011-09-19,10.79,11.03,10.45,10.49,140546,0
2011-09-20,10.49,10.55,9.79,9.84,162866,0
2011-09-21,9.8,10,9.39,9.39,184510,0
2011-09-22,9,9.38,8.66,9.01,238717,0
2011-09-23,8.95,9.59,8.95,9.24,159057,0
2011-09-26,9.21,9.5,8.76,9.23,172362,0
2011-09-27,9.56,9.78,9.2,9.29,212645,0
2011-09-28,9.2,9.52,8.62,8.63,253439,0
2011-09-29,8.81,9,7.87,8.22,422125,0
2011-09-30,8.07,8.58,7.86,8,217523,0
2011-10-03,7.86,8.1,7.37,7.51,257240,0
2011-10-04,7.36,7.97,7.12,7.96,317721,0
2011-10-05,8,8.59,7.9,8.53,214900,0
2011-10-06,8.59,8.96,8.44,8.85,157186,0
2011-10-07,8.89,8.96,8.14,8.2,153279,0
2011-10-10,8.41,8.89,8.38,8.6,180470,0
2011-10-11,8.5,8.98,8.15,8.89,177608,0
2011-10-12,8.99,9.82,8.92,9.54,301853,0
2011-10-13,9.43,9.62,9.05,9.59,127378,0
2011-10-14,9.59,9.87,9.52,9.81,72104,0
2011-10-17,9.52,9.7,9.1,9.2,158639,0
2011-10-18,9.19,9.93,8.8,9.89,177667,0
2011-10-19,9.83,9.98,9.05,9.1,166878,0
2011-10-20,9.01,9.11,8.6,9.02,189523,0
2011-10-21,9.23,9.46,9.03,9.13,102202,0
2011-10-24,9.17,11.35,9.16,11.33,485420,0
2011-10-25,11.17,11.3,10.3,10.37,281844,0
2011-10-26,10.43,10.54,9.48,9.79,403023,0
2011-10-27,10.27,11.27,10.06,11.01,349512,0
2011-10-28,10.8,11.37,10.8,11.28,158423,0
2011-10-31,11.13,11.27,10.04,10.22,200909,0
2011-11-01,9.77,10.21,9.62,10.07,178507,0
2011-11-02,10.52,10.68,10.08,10.64,114733,0
2011-11-03,10.88,10.88,10.31,10.71,149129,0
2011-11-04,10.53,11.6,10.43,11.27,300342,0
2011-11-07,11.28,11.6,10.56,10.78,204051,0
2011-11-08,10.9,11.08,10.55,10.78,145136,0
2011-11-09,10.42,10.49,9.96,9.99,160392,0
2011-11-10,10.11,10.35,9.41,9.79,220139,0
2011-11-11,9.97,10.46,9.84,10.37,177424,0
2011-11-14,10.25,10.51,9.97,10.22,161738,0
2011-11-15,10.16,10.54,9.89,10.37,313550,0
2011-11-16,8.75,9.39,8.41,8.62,1232580,0
2011-11-17,8.66,9.23,8.63,8.69,349104,0
2011-11-18,8.76,8.96,8.59,8.73,224704,0
2011-11-21,8.53,8.57,7.88,8.33,225718,0
2011-11-22,8.29,8.75,8.29,8.45,189208,0
2011-11-23,8.36,8.43,7.78,7.86,206922,0
2011-11-25,7.75,8.13,7.75,7.86,59974,0
2011-11-28,8.24,8.92,8.22,8.39,246062,0
2011-11-29,8.36,8.45,8.14,8.32,60438,0
2011-11-30,8.8,9.12,8.7,9.08,176874,0
2011-12-01,9.1,9.27,8.83,9.11,146141,0
2011-12-02,9.26,9.28,8.62,8.76,156662,0
2011-12-05,8.91,9,8.71,8.82,156125,0
2011-12-06,8.83,8.87,8.34,8.37,166543,0
2011-12-07,8.27,8.72,8.13,8.6,96536,0
2011-12-08,8.58,8.58,8.03,8.1,109315,0
2011-12-09,8.16,8.79,8.16,8.69,146883,0
2011-12-12,8.67,8.74,8.16,8.42,116882,0
2011-12-13,8.52,8.68,8,8.12,108972,0
2011-12-14,8.04,8.15,7.78,7.98,175623,0
2011-12-15,8.25,8.32,7.98,8.07,183392,0
2011-12-16,8.11,8.47,8.06,8.08,184470,0
2011-12-19,8.24,8.5,7.98,8,121611,0
2011-12-20,8.23,8.66,8.2,8.63,136084,0
2011-12-21,8.54,8.54,8.17,8.42,207209,0
2011-12-22,8.56,8.78,8.42,8.58,171768,0
2011-12-23,8.66,8.71,8.45,8.54,192451,0
2011-12-27,8.5,8.84,8.47,8.57,118657,0
2011-12-28,8.55,8.61,8.29,8.3,96047,0
2011-12-29,8.33,8.55,8.26,8.47,129719,0
2011-12-30,8.43,8.6,8.25,8.51,180917,0
2012-01-03,8.89,9,8.51,8.66,161501,0
2012-01-04,8.49,9.08,8.49,8.95,173143,0
2012-01-05,8.81,9.1,8.78,8.88,191851,0
2012-01-06,9,9.12,8.8,8.82,127057,0
2012-01-09,8.85,8.96,8.59,8.73,140618,0
2012-01-10,8.86,9.15,8.74,8.76,183745,0
2012-01-11,8.74,9.85,8.74,9.77,372711,0
2012-01-12,9.84,10.18,9.5,10.15,126701,0
2012-01-13,9.86,10.17,9.72,10.11,138115,0
2012-01-17,10.19,10.36,10.08,10.17,110278,0
2012-01-18,10.16,10.48,10.04,10.35,172375,0
2012-01-19,10.49,10.55,10.12,10.24,225269,0
2012-01-20,10.2,10.26,10.05,10.1,65222,0
2012-01-23,10.19,10.5,10.06,10.44,179513,0
2012-01-24,10.39,10.73,10,10.66,166594,0
2012-01-25,10.7,10.7,10.2,10.37,143714,0
2012-01-26,10.48,10.66,10.13,10.26,109934,0
2012-01-27,10.49,10.49,10.12,10.29,45884,0
2012-01-30,10.07,10.13,9.72,9.97,140895,0
2012-01-31,10.07,10.48,9.95,10.19,102393,0
2012-02-01,10.35,10.53,10.13,10.5,105628,0
2012-02-02,10.56,10.88,10.49,10.8,92045,0
2012-02-03,11,11.6,10.96,11.48,179390,0
2012-02-06,11.42,11.42,11.12,11.23,106483,0
2012-02-07,11.2,11.22,10.84,11.03,120016,0
2012-02-08,11.11,11.28,10.98,11.18,95469,0
2012-02-09,11.26,11.55,11.04,11.26,306274,0
2012-02-10,9.81,9.93,8.31,9.28,635203,0
2012-02-13,9.42,9.5,8.83,8.96,376675,0
2012-02-14,8.91,9.02,8.69,9,151405,0
2012-02-15,9.08,9.15,8.51,8.58,163977,0
2012-02-16,8.6,9.08,8.6,9.02,135722,0
2012-02-17,9.1,9.7,8.98,9.45,260708,0
2012-02-21,9.49,9.61,9.17,9.31,143096,0
2012-02-22,9.28,9.34,9.05,9.11,119414,0
2012-02-23,9.08,9.14,8.86,8.97,114494,0
2012-02-24,8.98,9.05,8.66,8.67,85380,0
2012-02-27,8.53,8.75,8.4,8.7,163003,0
2012-02-28,8.78,9.15,8.7,9,119368,0
2012-02-29,9.03,9.15,8.74,8.76,131572,0
2012-03-01,8.79,8.99,8.69,8.85,120733,0
2012-03-02,8.78,8.97,8.57,8.91,203599,0
2012-03-05,8.74,8.88,8.11,8.17,230772,0
2012-03-06,8.07,8.27,7.9,8.23,112804,0
2012-03-07,8.22,8.29,7.96,7.97,95413,0
2012-03-08,8.23,8.24,7.93,8.15,52077,0
2012-03-09,8.18,8.38,8.04,8.25,78132,0
2012-03-12,8.28,8.4,8.06,8.25,68011,0
2012-03-13,8.3,8.71,8.24,8.65,70092,0
2012-03-14,8.71,8.88,8.36,8.42,83740,0
2012-03-15,8.4,8.6,8.35,8.47,62072,0
2012-03-16,8.49,8.61,8.45,8.48,90118,0
2012-03-19,8.53,8.98,8.51,8.83,115975,0
2012-03-20,8.93,8.93,8.6,8.69,54206,0
2012-03-21,8.73,8.8,8.52,8.52,59178,0
2012-03-22,8.42,8.63,8.3,8.62,54679,0
2012-03-23,8.6,8.6,8.3,8.32,77533,0
2012-03-26,8.41,8.55,8.25,8.3,78707,0
2012-03-27,8.3,8.37,8.3,8.31,67618,0
2012-03-28,8.27,8.81,8.2,8.8,153516,0
2012-03-29,8.69,8.83,8.35,8.55,88760,0
2012-03-30,8.65,8.65,8.25,8.33,58876,0
2012-04-02,8.26,8.4,8.26,8.38,55439,0
2012-04-03,8.38,8.38,8.1,8.21,158916,0
2012-04-04,8.08,8.33,7.9,7.92,132603,0
2012-04-05,7.91,7.96,7.75,7.75,70291,0
2012-04-09,7.52,7.56,7.35,7.5,94761,0
2012-04-10,7.47,7.61,7.2,7.23,77547,0
2012-04-11,7.35,7.47,7.15,7.29,67157,0
2012-04-12,7.33,7.48,7.33,7.37,94531,0
2012-04-13,7.31,7.31,7.1,7.11,79114,0
2012-04-16,7.18,7.2,7,7.02,84551,0
2012-04-17,7.06,7.24,7.05,7.13,109439,0
2012-04-18,7.2,7.2,6.92,7.1,86718,0
2012-04-19,7.09,7.31,7.04,7.06,38598,0
2012-04-20,7.15,7.15,7,7.04,85432,0
2012-04-23,6.95,7.1,6.93,7.05,65641,0
2012-04-24,7.09,7.11,6.87,6.93,69227,0
2012-04-25,7.02,7.13,6.87,6.96,46405,0
2012-04-26,6.96,7.25,6.96,7.19,99274,0
2012-04-27,7.21,7.36,7.02,7.28,93408,0
2012-04-30,7.27,7.27,6.97,6.98,33494,0
2012-05-01,7.02,7.54,7,7.39,177753,0
2012-05-02,7.38,7.39,7.03,7.17,139985,0
2012-05-03,7.15,7.4,6.97,7.01,87348,0
2012-05-04,7,7.17,6.84,6.94,87207,0
2012-05-07,6.91,7.17,6.9,7.08,76614,0
2012-05-08,6.99,7.37,6.95,7.33,92972,0
2012-05-09,7.19,7.31,6.95,6.96,107604,0
2012-05-10,7,7.05,6.72,6.8,136968,0
2012-05-11,6,6.04,5.22,5.4,680193,0
2012-05-14,5.35,5.35,5,5.11,285213,0
2012-05-15,5.09,5.19,4.77,4.79,311785,0
2012-05-16,4.84,4.86,4.6,4.6,168173,0
2012-05-17,4.61,4.61,4.41,4.46,170011,0
2012-05-18,4.46,4.46,4,4.11,365284,0
2012-05-21,4.18,4.45,4.1,4.16,139582,0
2012-05-22,4.2,4.25,4.1,4.24,147325,0
2012-05-23,4.17,4.46,4.11,4.41,214621,0
2012-05-24,4.41,4.44,4.23,4.32,109436,0
2012-05-25,4.32,4.64,4.28,4.35,238843,0
2012-05-29,4.37,4.47,4.29,4.36,109180,0
2012-05-30,4.28,4.45,4.15,4.4,76124,0
2012-05-31,4.42,4.55,4.39,4.52,128056,0
2012-06-01,4.41,4.81,4.38,4.71,169909,0
2012-06-04,4.7,4.71,4.5,4.51,56844,0
2012-06-05,4.49,4.63,4.48,4.54,123969,0
2012-06-06,4.61,4.98,4.6,4.89,121585,0
2012-06-07,4.97,4.97,4.5,4.5,113824,0
2012-06-08,4.47,4.64,4.41,4.58,105942,0
2012-06-11,4.62,4.62,4.37,4.38,122203,0
2012-06-12,4.41,4.66,4.39,4.54,128639,0
2012-06-13,4.54,4.63,4.51,4.54,102251,0
2012-06-14,4.57,4.63,4.42,4.61,87114,0
2012-06-15,4.59,4.63,4.38,4.38,180826,0
2012-06-18,4.35,4.38,4.18,4.22,185711,0
2012-06-19,4.23,4.32,4.18,4.19,178045,0
2012-06-20,4.22,4.48,4.22,4.35,104884,0
2012-06-21,4.34,4.34,4.2,4.22,166928,0
2012-06-22,4.24,4.34,4.23,4.28,1358845,0
2012-06-25,4.21,4.31,4.15,4.16,113103,0
2012-06-26,4.18,4.19,4.1,4.16,72877,0
2012-06-27,4.14,4.15,3.96,3.97,246166,0
2012-06-28,3.97,4,3.86,3.86,313584,0
2012-06-29,3.98,3.98,3.75,3.76,207616,0
2012-07-02,3.76,3.85,3.65,3.79,279845,0
2012-07-03,3.77,4.01,3.77,3.96,180661,0
2012-07-05,3.92,4.31,3.91,4.27,166471,0
2012-07-06,4.23,4.29,4.07,4.14,98723,0
2012-07-09,4.16,4.2,4.09,4.17,79946,0
2012-07-10,4.19,4.21,4.05,4.12,79605,0
2012-07-11,4.14,4.34,4.11,4.18,86684,0
2012-07-12,4.1,4.23,4.03,4.15,94125,0
2012-07-13,4.19,4.22,4.11,4.14,34864,0
2012-07-16,4.11,4.21,4.09,4.15,51800,0
2012-07-17,4.19,4.19,4.04,4.04,65704,0
2012-07-18,4.04,4.15,4.04,4.11,27287,0
2012-07-19,4.12,4.24,4.06,4.18,85702,0
2012-07-20,4.17,4.23,4.11,4.22,24457,0
2012-07-23,4.16,4.18,4.05,4.11,40565,0
2012-07-24,4.13,4.31,4.061,4.3,51735,0
2012-07-25,4.32,4.34,4.24,4.3,50547,0
2012-07-26,4.34,4.41,4.22,4.3,45384,0
2012-07-27,4.34,4.43,4.21,4.41,44790,0
2012-07-30,4.41,4.43,4.21,4.21,29578,0
2012-07-31,4.21,4.3,4.21,4.25,19946,0
2012-08-01,4.29,4.34,4.12,4.16,25206,0
2012-08-02,4.15,4.35,4.146,4.31,91224,0
2012-08-03,4.38,4.41,4.3,4.38,24113,0
2012-08-06,4.35,4.35,4.12,4.16,63169,0
2012-08-07,4.17,4.17,4.061,4.08,63418,0
2012-08-08,4.07,4.11,3.94,3.96,80753,0
2012-08-09,4.17,4.24,3.85,4.11,150635,0
2012-08-10,3.71,3.97,3.71,3.89,130164,0
2012-08-13,3.89,3.92,3.85,3.88,22154,0
2012-08-14,3.86,4.01,3.86,3.92,17619,0
2012-08-15,3.94,3.97,3.85,3.9,27769,0
2012-08-16,3.91,4.02,3.91,3.93,43914,0
2012-08-17,3.95,4,3.936,3.99,14701,0
2012-08-20,3.95,4.11,3.91,3.95,78858,0
2012-08-21,3.98,4.07,3.97,3.98,72632,0
2012-08-22,3.95,3.98,3.85,3.88,48582,0
2012-08-23,3.86,4.03,3.86,3.99,18024,0
2012-08-24,3.99,4,3.95,3.98,30933,0
2012-08-27,4,4,3.93,3.97,16103,0
2012-08-28,3.96,3.96,3.9,3.91,20867,0
2012-08-29,3.9,3.96,3.9,3.94,8834,0
2012-08-30,3.9,3.97,3.88,3.92,4962,0
2012-08-31,3.95,3.97,3.83,3.95,53808,0
2012-09-04,3.98,4.05,3.96,3.99,53006,0
2012-09-05,3.98,4.03,3.94,3.94,22052,0
2012-09-06,3.97,3.97,3.91,3.92,20875,0
2012-09-07,3.95,3.95,3.9,3.91,22438,0
2012-09-10,3.9,3.976,3.9,3.91,23262,0
2012-09-11,3.9,3.98,3.9,3.93,16747,0
2012-09-12,3.91,3.95,3.9,3.91,40786,0
2012-09-13,3.92,3.95,3.821,3.93,66336,0
2012-09-14,3.9,3.94,3.82,3.82,113930,0
2012-09-17,3.82,3.94,3.73,3.76,69300,0
2012-09-18,3.74,3.81,3.7,3.72,68688,0
2012-09-19,3.75,3.75,3.61,3.63,61615,0
2012-09-20,3.6,3.65,3.5,3.58,54650,0
2012-09-21,3.58,3.6,3.5,3.57,121746,0
2012-09-24,3.57,3.64,3.55,3.56,48704,0
2012-09-25,3.55,3.57,3.49,3.52,58401,0
2012-09-26,3.52,3.56,3.5,3.53,25900,0
2012-09-27,3.57,3.57,3.34,3.38,155303,0
2012-09-28,3.35,3.42,3.27,3.31,79911,0
2012-10-01,3.33,3.33,3.2,3.225,112284,0
2012-10-02,3.25,3.33,3.22,3.32,83331,0
2012-10-03,3.29,3.3199,3.25,3.28,20133,0
2012-10-04,3.3,3.3,3.25,3.28,25901,0
2012-10-05,3.26,3.32,3.25,3.26,59399,0
2012-10-08,3.3,3.3,3.21,3.22,27547,0
2012-10-09,3.2,3.22,3.11,3.12,78068,0
2012-10-10,3.11,3.16,3.09,3.12,30534,0
2012-10-11,3.16,3.16,3.11,3.12,16910,0
2012-10-12,3.12,3.2,3.0581,3.15,33139,0
2012-10-15,3.14,3.28,3.14,3.22,21927,0
2012-10-16,3.25,3.32,3.2,3.31,38778,0
2012-10-17,3.27,3.32,3.23,3.3,15305,0
2012-10-18,3.28,3.37,3.22,3.31,28621,0
2012-10-19,3.3,3.42,3.3,3.36,100033,0
2012-10-22,3.39,3.39,3.36,3.36,17207,0
2012-10-23,3.32,3.38,3.24,3.32,8424,0
2012-10-24,3.31,3.38,3.3,3.36,19014,0
2012-10-25,3.36,3.42,3.33,3.37,9079,0
2012-10-26,3.355,3.39,3.35,3.366,42360,0
2012-10-31,3.34,3.34,3.17,3.2,59277,0
2012-11-01,3.18,3.25,3.15,3.17,17288,0
2012-11-02,3.19,3.25,3.08,3.17,31334,0
2012-11-05,3.17,3.19,3.11,3.15,12113,0
2012-11-06,3.16,3.19,3.13,3.13,13561,0
2012-11-07,3.15,3.19,3.08,3.19,27737,0
2012-11-08,3.16,3.18,3.1,3.12,24682,0
2012-11-09,3.08,3.12,3.06,3.06,49955,0
2012-11-12,3.05,3.19,3.04,3.04,12111,0
2012-11-13,3.03,3.1,3,3.01,32315,0
2012-11-14,3,3.05,3,3.03,22092,0
2012-11-15,3.01,3.08,3,3,17188,0
2012-11-16,2.99,2.99,2.94,2.94,32600,0
2012-11-19,3,3,2.9101,2.95,21107,0
2012-11-20,2.9899,2.9899,2.91,2.91,20755,0
2012-11-21,2.9,2.99,2.9,2.99,13758,0
2012-11-23,3,3.01,2.95,2.97,16861,0
2012-11-26,2.97,2.97,2.95,2.97,30295,0
2012-11-27,2.99,3.1,2.95,3.09,38438,0
2012-11-28,3.1,3.1,3.05,3.07,28175,0
2012-11-29,3.07,3.18,3.05,3.14,59201,0
2012-11-30,3.19,3.324,3.16,3.22,74777,0
2012-12-03,3.12,3.22,3.009,3.1574,21325,0
2012-12-04,3.17,3.21,3.08,3.08,28897,0
2012-12-05,2.95,3.08,2.9101,2.985,79472,0
2012-12-06,2.96,2.98,2.9,2.96,46536,0
2012-12-07,2.97,3,2.9,2.9,50092,0
2012-12-10,2.9,2.95,2.9,2.95,7039,0
2012-12-11,2.93,3.1,2.93,2.96,25298,0
2012-12-12,2.94,3.15,2.94,3.1,52115,0
2012-12-13,3.1,3.11,3,3,33266,0
2012-12-14,3.02,3.14,3,3,35668,0
2012-12-17,2.97,3.07,2.96,3.04,40945,0
2012-12-18,3.06,3.15,3.05,3.13,85014,0
2012-12-19,3.12,3.32,3.12,3.28,66915,0
2012-12-20,3.28,3.28,3.16,3.25,31455,0
2012-12-21,3.22,3.35,3.2,3.28,106068,0
2012-12-24,3.29,3.31,3.2,3.29,31570,0
2012-12-26,3.25,3.2974,3.21,3.28,30706,0
2012-12-27,3.28,3.28,3.1,3.1314,52090,0
2012-12-28,3.13,3.19,3.12,3.122,41049,0
2012-12-31,3.13,3.2242,3.1037,3.22,76015,0
2013-01-02,3.2398,3.4,3.2398,3.39,42550,0
2013-01-03,3.42,3.73,3.38,3.68,185484,0
2013-01-04,3.67,3.94,3.59,3.9,196542,0
2013-01-07,3.78,3.88,3.74,3.81,87889,0
2013-01-08,3.86,3.89,3.702,3.84,87148,0
2013-01-09,3.95,3.98,3.89,3.98,98268,0
2013-01-10,4,4.162,3.97,3.99,70791,0
2013-01-11,4.0601,4.061,3.931,3.98,23479,0
2013-01-14,3.99,4.085,3.9,4.01,52696,0
2013-01-15,4.03,4.0398,3.78,3.85,46505,0
2013-01-16,3.79,3.96,3.79,3.81,40380,0
2013-01-17,3.82,3.91,3.81,3.81,31113,0
2013-01-18,3.93,3.95,3.85,3.94,42996,0
2013-01-22,3.95,4.05,3.9,4.03,42683,0
2013-01-23,4.0798,4.245,4.04,4.169,83356,0
2013-01-24,4.15,4.2,4.03,4.05,78820,0
2013-01-25,4.03,4.07,4.02,4.02,15850,0
2013-01-28,4,4.02,3.9,3.92,38198,0
2013-01-29,3.96,3.97,3.9101,3.96,18370,0
2013-01-30,3.92,4,3.92,3.93,26136,0
2013-01-31,3.91,3.93,3.7502,3.91,33286,0
2013-02-01,3.89,4.01,3.89,3.93,21871,0
2013-02-04,3.88,3.98,3.88,3.93,31307,0
2013-02-05,3.95,3.99,3.95,3.96,16492,0
2013-02-06,3.97,3.99,3.95,3.96,22226,0
2013-02-07,4.01,4.01,3.95,3.96,28473,0
2013-02-08,3.95,3.99,3.85,3.95,47384,0
2013-02-11,3.96,3.9899,3.89,3.93,11142,0
2013-02-12,3.9899,3.9899,3.89,3.98,11855,0
2013-02-13,3.98,4.26,3.96,4.24,70178,0
2013-02-14,4.18,4.57,4.18,4.47,72394,0
2013-02-15,4.5,4.8,4.49,4.75,69374,0
2013-02-19,4.79,4.85,4.61,4.63,53174,0
2013-02-20,4.5,4.61,4.3901,4.42,43078,0
2013-02-21,4.35,4.4,4.2,4.218,56374,0
2013-02-22,4.22,4.278,4.15,4.18,47363,0
2013-02-25,4.18,4.38,4.11,4.15,65719,0
2013-02-26,4.15,4.15,4.05,4.13,42348,0
2013-02-27,4.09,4.11,3.89,3.97,77548,0
2013-02-28,3.98,4.09,3.98,3.99,10570,0
2013-03-01,3.99,3.99,3.92,3.96,9204,0
2013-03-04,3.93,3.93,3.7548,3.8,72891,0
2013-03-05,3.8,3.83,3.66,3.7,52104,0
2013-03-06,3.76,3.85,3.7,3.78,59360,0
2013-03-07,3.81,3.81,3.656,3.73,39362,0
2013-03-08,3.74,3.95,3.72,3.9,26205,0
2013-03-11,3.89,3.96,3.87,3.96,30737,0
2013-03-12,3.97,4.08,3.91,4.02,23331,0
2013-03-13,4,4.05,3.99,4.04,6000,0
2013-03-14,4.06,4.06,3.87,3.94,11748,0
2013-03-15,3.91,3.91,3.53,3.56,201857,0
2013-03-18,3.59,3.59,3.4,3.43,40499,0
2013-03-19,3.43,3.56,3.41,3.49,14469,0
2013-03-20,3.47,3.71,3.47,3.61,25787,0
2013-03-21,3.6,3.64,3.53,3.58,14704,0
2013-03-22,3.55,3.62,3.5,3.53,12585,0
2013-03-25,3.5,3.6,3.5,3.6,7149,0
2013-03-26,3.6,3.6,3.53,3.6,13882,0
2013-03-27,3.56,3.57,3.51,3.5301,11599,0
2013-03-28,3.51,3.78,3.51,3.6399,39678,0
2013-04-01,3.59,3.72,3.511,3.67,26099,0
2013-04-02,3.68,3.68,3.56,3.62,11084,0
2013-04-03,3.65,3.7,3.6096,3.7,25319,0
2013-04-04,3.74,3.74,3.61,3.65,15050,0
2013-04-05,3.68,3.68,3.6,3.6,13675,0
2013-04-08,3.6,3.64,3.6,3.61,5620,0
2013-04-09,3.61,3.85,3.61,3.83,46792,0
2013-04-10,3.71,3.8936,3.71,3.86,32637,0
2013-04-11,3.82,3.9,3.82,3.83,16830,0
2013-04-12,3.81,3.84,3.72,3.8,8754,0
2013-04-15,3.75,3.75,3.58,3.59,22359,0
2013-04-16,3.6,3.7398,3.57,3.68,24367,0
2013-04-17,3.62,3.63,3.51,3.53,40102,0
2013-04-18,3.55,3.66,3.42,3.421,24286,0
2013-04-19,3.42,3.4399,3.3,3.32,44104,0
2013-04-22,3.31,3.4265,3.21,3.32,32053,0
2013-04-23,3.38,3.39,3.21,3.24,58832,0
2013-04-24,3.22,3.48,3.22,3.4,56699,0
2013-04-25,3.42,3.93,3.42,3.5,137074,0
2013-04-26,3.46,3.83,3.39,3.72,57414,0
2013-04-29,3.82,3.82,3.62,3.7,26161,0
2013-04-30,3.66,3.79,3.58,3.74,22012,0
2013-05-01,3.68,3.71,3.58,3.69,23518,0
2013-05-02,3.66,3.67,3.6,3.63,17963,0
2013-05-03,3.61,3.7,3.52,3.7,80296,0
2013-05-06,3.65,3.74,3.56,3.58,16704,0
2013-05-07,3.55,3.79,3.55,3.68,47253,0
2013-05-08,3.65,3.93,3.58,3.79,75759,0
2013-05-09,3.89,4.17,3.7,4.05,76512,0
2013-05-10,4.08,4.08,3.78,3.87,105482,0
2013-05-13,3.86,4.09,3.71,3.99,43561,0
2013-05-14,3.94,4.08,3.8,4.05,62266,0
2013-05-15,4.01,4.09,3.92,3.92,62471,0
2013-05-16,3.91,3.9556,3.75,3.791,71595,0
2013-05-17,3.77,3.889,3.76,3.8,29417,0
2013-05-20,3.8,4.5,3.72,4.5,145389,0
2013-05-21,4.51,4.7,4.2,4.7,152340,0
2013-05-22,4.63,4.649,4.44,4.49,46294,0
2013-05-23,4.45,4.696,4.261,4.66,57768,0
2013-05-24,4.6,4.7,4.46,4.7,38642,0
2013-05-28,4.75,5.25,4.72,5.15,157674,0
2013-05-29,5.13,5.2,4.88,5.19,85194,0
2013-05-30,5.14,5.5,5.14,5.36,92101,0
2013-05-31,5.41,5.47,5.21,5.25,52984,0
2013-06-03,5.18,5.25,4.8398,4.98,78953,0
2013-06-04,4.825,5.2,4.825,5.08,35138,0
2013-06-05,5.21,5.35,5.1,5.24,40388,0
2013-06-06,5.3,5.34,4.97,5.03,36637,0
2013-06-07,5.03,5.2,5.02,5.07,13305,0
2013-06-10,5.07,5.22,5.02,5.1,21022,0
2013-06-11,5.14,5.32,5.06,5.3,33025,0
2013-06-12,5.32,5.33,4.83,5.25,16250,0
2013-06-13,5.25,5.28,5.25,5.28,19005,0
2013-06-14,5.2,5.33,5.15,5.17,21919,0
2013-06-17,5.15,5.15,4.74,4.89,26485,0
2013-06-18,4.91,5.186,4.73,4.98,25253,0
2013-06-19,5.2,5.82,5.2,5.67,120296,0
2013-06-20,5.73,6.85,5.59,6.35,251216,0
2013-06-21,6.34,6.48,6,6.41,107728,0
2013-06-24,6.41,7.18,6.1,7.07,146210,0
2013-06-25,7,7.9291,6.925,7.27,300124,0
2013-06-26,7.4,7.88,6.79,7.05,142109,0
2013-06-27,7.12,7.16,6.2,6.26,110387,0
2013-06-28,6.21,6.714,6.13,6.36,51035,0
2013-07-01,6.44,6.959,6.44,6.86,52131,0
2013-07-02,6.91,6.91,6.58,6.62,31221,0
2013-07-03,6.45,6.5,6.29,6.37,18352,0
2013-07-05,6.36,6.57,6.1501,6.38,35003,0
2013-07-08,6.34,6.63,6.21,6.3,40597,0
2013-07-09,6.23,6.431,6.14,6.34,41938,0
2013-07-10,6.27,6.39,5.91,6.09,65410,0
2013-07-11,6.09,6.74,6.09,6.65,46517,0
2013-07-12,6.7,7.38,6.67,7.21,85331,0
2013-07-15,7.34,7.4,6.81,7,61301,0
2013-07-16,7.08,7.34,6.86,6.88,17678,0
2013-07-17,6.9,7.16,6.9,7,19143,0
2013-07-18,6.95,6.953,6.51,6.56,40691,0
2013-07-19,6.5,6.869,6.5,6.59,19372,0
2013-07-22,6.56,6.96,6.56,6.85,24961,0
2013-07-23,6.75,6.929,6.56,6.6,18192,0
2013-07-24,6.66,6.8,6.53,6.63,10404,0
2013-07-25,6.68,6.74,6.51,6.58,13058,0
2013-07-26,6.6,6.6999,6.5,6.699,13476,0
2013-07-29,6.6,6.75,6.6,6.65,14145,0
2013-07-30,6.69,6.9,6.651,6.77,50346,0
2013-07-31,6.84,7.04,6.78,6.854,19489,0
2013-08-01,6.9,6.9,6.55,6.61,16205,0
2013-08-02,6.64,6.81,6.6,6.61,9365,0
2013-08-05,6.66,6.6799,6.3,6.38,23450,0
2013-08-06,6.3,6.564,6.3,6.51,17131,0
2013-08-07,6.54,6.54,6.35,6.49,12049,0
2013-08-08,6.48,6.6,6.34,6.45,29586,0
2013-08-09,6.35,6.502,6.1,6.35,37968,0
2013-08-12,6.35,6.48,6.34,6.41,18120,0
2013-08-13,6.37,6.42,6.24,6.39,22148,0
2013-08-14,6.31,6.35,6.1,6.31,22781,0
2013-08-15,6.32,6.32,6.12,6.17,26446,0
2013-08-16,6.16,6.3,5.99,6.04,24844,0
2013-08-19,5.97,5.97,5.44,5.56,49725,0
2013-08-20,5.55,5.74,5.53,5.68,13750,0
2013-08-21,5.829,5.829,5.6,5.8,34641,0
2013-08-22,5.79,5.98,5.79,5.98,12686,0
2013-08-23,5.96,6.25,5.96,6.18,20882,0
2013-08-26,6.162,6.249,5.91,6.18,24965,0
2013-08-27,6.17,6.21,5.99,6.19,29716,0
2013-08-28,6.07,6.08,5.94,6.06,28619,0
2013-08-29,6.04,6.2,6.01,6.15,4610,0
2013-08-30,6.15,6.24,5.961,6.16,22508,0
2013-09-03,6.19,6.24,6.05,6.15,5831,0
2013-09-04,6.38,7.49,6.37,7.11,151662,0
2013-09-05,7.41,7.7,7,7.64,283684,0
2013-09-06,7.65,7.65,7.1,7.21,37491,0
2013-09-09,7.19,7.24,6.93,7.08,21690,0
2013-09-10,7.04,7.31,6.97,7.14,12923,0
2013-09-11,7.15,7.17,7,7.03,4775,0
2013-09-12,7.02,7.19,6.9,7.04,9711,0
2013-09-13,6.97,7.14,6.88,6.94,22865,0
2013-09-16,7.01,7.7,6.921,7.49,63478,0
2013-09-17,7.6,7.69,7.27,7.47,37707,0
2013-09-18,7.46,7.68,7.26,7.48,38696,0
2013-09-19,7.5,7.55,7.2,7.54,37664,0
2013-09-20,7.5,7.5,7.26,7.38,21847,0
2013-09-23,7.31,7.31,6.93,7.21,24519,0
2013-09-24,7.22,7.45,6.94,7.31,22000,0
2013-09-25,7.13,7.5,7.07,7.37,9604,0
2013-09-26,7.39,7.39,7.13,7.3,10800,0
2013-09-27,7.21,7.43,7.16,7.32,13441,0
2013-09-30,7.18,7.6,7.13,7.3,32100,0
2013-10-01,7.39,8,7.39,7.85,84100,0
2013-10-02,7.82,7.99,7.72,7.94,43800,0
2013-10-03,7.94,7.95,7.37,7.61,26500,0
2013-10-04,7.46,7.98,7.3,7.61,28000,0
2013-10-07,7.63,8.5,7.31,7.67,87600,0
2013-10-08,7.77,8.02,7.36,7.54,75500,0
2013-10-09,7.55,8,7.55,7.71,15573,0
2013-10-10,7.94,8.0199,7.61,7.75,29346,0
2013-10-11,7.65,7.75,7.5,7.69,20960,0
2013-10-14,7.64,7.75,7.54,7.66,16166,0
2013-10-15,7.63,8.29,7.6,7.6,28532,0
2013-10-16,7.74,7.99,7.63,7.85,18000,0
2013-10-17,7.82,8.12,7.8,7.92,37200,0
2013-10-18,8.26,8.4,7.89,8.27,36400,0
2013-10-21,8.21,8.21,7.96,8.11,22800,0
2013-10-22,8.24,9.21,8.24,8.54,115400,0
2013-10-23,8.73,8.979,8.44,8.46,31115,0
2013-10-24,8.44,8.55,8.35,8.35,11800,0
2013-10-25,8.4,8.47,8.2,8.2,21407,0
2013-10-28,8.26,8.26,7.9,7.98,34800,0
2013-10-29,8.16,8.57,8.01,8.27,30300,0
2013-10-30,8.27,8.27,8.02,8.13,9700,0
2013-10-31,8.15,8.15,8,8,10029,0
2013-11-01,8.01,8.1,7.99,8.04,5700,0
2013-11-04,8.215,8.3999,8.01,8.24,19019,0
2013-11-05,8.14,8.31,8.06,8.22,32300,0
2013-11-06,8.2,8.45,8,8.39,50500,0
2013-11-07,8.3,8.31,8.01,8.18,47000,0
2013-11-08,8.11,8.29,8.1,8.23,29700,0
2013-11-11,8.17,8.99,8.16,8.79,120292,0
2013-11-12,8.72,8.81,8.26,8.7,58300,0
2013-11-13,8.54,8.64,8.26,8.5,27700,0
2013-11-14,8.42,8.53,8.06,8.38,47400,0
2013-11-15,8.31,8.31,8,8.14,32800,0
2013-11-18,8.05,8.25,7.86,8.15,68800,0
2013-11-19,8.08,8.08,7.91,7.93,37094,0
2013-11-20,8.2,8.29,8.1,8.25,34000,0
2013-11-21,8.25,8.25,7.91,7.98,55200,0
2013-11-22,7.94,8.128,7.86,8.06,33352,0
2013-11-25,8.03,8.03,7.4,7.53,55700,0
2013-11-26,7.52,7.9,7.52,7.88,19700,0
2013-11-27,7.88,7.88,7.64,7.68,20200,0
2013-11-29,7.61,7.769,7.6,7.64,21976,0
2013-12-02,7.6,7.65,7.47,7.47,19200,0
2013-12-03,7.5,7.6,7.41,7.56,11641,0
2013-12-04,7.61,8.22,7.61,8.1,44800,0
2013-12-05,8.11,8.2,7.78,8.2,27000,0
2013-12-06,8.17,8.17,7.91,7.95,6800,0
2013-12-09,7.91,7.95,7.75,7.78,11875,0
2013-12-10,7.79,7.79,7.55,7.6,32000,0
2013-12-11,7.47,7.63,6.89,7.01,65000,0
2013-12-12,6.99,7.61,6.99,7.39,52925,0
2013-12-13,7.29,7.5,7.2,7.3,33000,0
2013-12-16,7.35,7.47,7.205,7.42,18384,0
2013-12-17,7.42,7.48,7.29,7.43,10200,0
2013-12-18,7.39,7.42,6.82,7.07,52100,0
2013-12-19,7.01,7.08,6.85,6.94,41900,0
2013-12-20,6.89,6.95,6.62,6.77,39300,0
2013-12-23,6.78,6.8,6.61,6.72,25900,0
2013-12-24,6.73,6.73,6.63,6.71,8076,0
2013-12-26,6.68,6.68,6.45,6.5,51200,0
2013-12-27,6.46,6.67,6.28,6.47,61000,0
2013-12-30,6.42,6.68,6.19,6.68,153600,0
2013-12-31,6.53,6.98,6.51,6.96,52200,0
2014-01-02,6.87,7.14,6.87,7.05,25281,0
2014-01-03,7.11,7.4825,7.08,7.39,50648,0
2014-01-06,7.46,7.49,7.2,7.25,35800,0
2014-01-07,7.36,7.91,7.26,7.8,39500,0
2014-01-08,7.71,8.47,7.53,8.39,126600,0
2014-01-09,8.43,9.8,8.19,8.99,159000,0
2014-01-10,9,9.34,8.72,8.83,26000,0
2014-01-13,8.89,8.97,8.23,8.73,56600,0
2014-01-14,8.7,9.15,8.57,8.9,93300,0
2014-01-15,8.82,9.66,8.82,9.25,101700,0
2014-01-16,9.29,9.589,9.28,9.39,73176,0
2014-01-17,9.53,9.65,9.2,9.39,59700,0
2014-01-21,9.47,9.5,8.95,9.39,34600,0
2014-01-22,9.4,9.59,9.18,9.49,31900,0
2014-01-23,9.5,9.64,9.3,9.48,22500,0
2014-01-24,9.45,9.45,8.98,9.17,22600,0
2014-01-27,9.19,9.19,8.65,8.88,40900,0
2014-01-28,9.13,9.13,8.76,9.02,23000,0
2014-01-29,8.99,9.5,8.71,9.41,61300,0
2014-01-30,9.5,9.8,9.43,9.68,71700,0
2014-01-31,9.69,9.8,9.6,9.67,32600,0
2014-02-03,9.606,9.833,9.02,9.14,47839,0
2014-02-04,9.04,9.2,8.56,9.01,33551,0
2014-02-05,8.51,9.136,8.51,9.12,22558,0
2014-02-06,9.1101,9.1101,8.74,8.8,31101,0
2014-02-07,9.95,10.09,9.5,9.89,163737,0
2014-02-10,9.89,10,9.5,9.51,41423,0
2014-02-11,9.66,9.899,9.25,9.44,77074,0
2014-02-12,9.44,9.61,9.34,9.39,33662,0
2014-02-13,9.29,9.76,9.2795,9.66,18284,0
2014-02-14,9.75,9.94,9.75,9.88,29767,0
2014-02-18,10,10.46,9.97,10.26,86938,0
2014-02-19,10.2,10.278,9.7,9.98,94214,0
2014-02-20,10.19,10.29,9.87,9.87,47334,0
2014-02-21,9.8,10.1,9.55,9.95,57217,0
2014-02-24,10.03,10.196,9.94,9.94,25565,0
2014-02-25,10.03,10.4,9.83,9.99,46865,0
2014-02-26,10,10.3,9.8,10.05,45937,0
2014-02-27,10.2,11.5,10.19,11.39,188955,0
2014-02-28,11.43,11.71,10.8,11.16,123113,0
2014-03-03,11,12.35,10.67,12,170486,0
2014-03-04,12.27,13.24,12.13,12.9,274432,0
2014-03-05,12.8,13.239,12.441,12.98,143436,0
2014-03-06,13.05,13.62,12.77,13.51,113566,0
2014-03-07,13.55,13.74,13.02,13.14,39802,0
2014-03-10,12.95,12.95,11.85,12.11,63616,0
2014-03-11,12.25,12.42,11.96,12.105,68913,0
2014-03-12,12.17,12.19,11.501,12.08,46395,0
2014-03-13,12,12,11.36,11.45,52286,0
2014-03-14,11.47,12.15,11.3,12.01,52359,0
2014-03-17,12.21,12.74,11.69,12.63,99657,0
2014-03-18,12.82,13.57,12.704,13.02,93650,0
2014-03-19,13.12,13.71,13.11,13.42,103247,0
2014-03-20,13.4,13.48,12.78,12.87,40862,0
2014-03-21,12.99,13.24,12.498,13.13,237599,0
2014-03-24,13.25,13.5,12.5,12.89,99431,0
2014-03-25,12.89,13.34,12.77,12.77,120173,0
2014-03-26,12.85,12.99,11.94,12.35,110200,0
2014-03-27,12.32,12.79,12.07,12.26,49878,0
2014-03-28,11.78,12.61,11.78,11.85,39140,0
2014-03-31,11.95,12.314,11.72,12.17,37615,0
2014-04-01,12.02,12.5,11.56,12.34,73790,0
2014-04-02,12.37,13,11.87,12.8,53857,0
2014-04-03,12.8,12.8,12,12.23,37711,0
2014-04-04,12.36,12.36,11.25,11.35,52588,0
2014-04-07,11.171,11.494,9.911,10.24,96654,0
2014-04-08,10.2,10.659,9.91,10.02,83306,0
2014-04-09,9.86,10.19,9.51,9.94,87020,0
2014-04-10,10,10.05,9.69,9.86,46352,0
2014-04-11,9.71,10,9.7,9.75,33212,0
2014-04-14,9.72,10.04,9.24,9.54,65057,0
2014-04-15,9.48,9.6,8.96,9.34,34715,0
2014-04-16,9.39,9.492,9.1003,9.38,31526,0
2014-04-17,9.28,9.56,9.28,9.45,13442,0
2014-04-21,9.42,9.5,9.02,9.33,32440,0
2014-04-22,9.3,9.519,9.15,9.37,29190,0
2014-04-23,9.38,9.4,8.921,9.03,68247,0
2014-04-24,9.06,9.235,8.8401,9.21,22215,0
2014-04-25,9.156,9.156,8.87,8.95,21429,0
2014-04-28,8.93,9,8.8,8.83,38717,0
2014-04-29,8.8,8.86,8.26,8.31,48805,0
2014-04-30,8.45,8.66,8.31,8.55,21720,0
2014-05-01,8.91,8.92,8.45,8.75,39820,0
2014-05-02,8.85,9.1701,8.82,9.14,54658,0
2014-05-05,9.16,9.69,9.08,9.66,48277,0
2014-05-06,9.56,9.72,9.424,9.54,35046,0
2014-05-07,9.5,9.55,9.04,9.34,55079,0
2014-05-08,7.99,9.38,7.8,8.7,98008,0
2014-05-09,8.64,9.005,8.49,8.83,22224,0
2014-05-12,8.89,9.15,8.7,9.05,46704,0
2014-05-13,8.98,9.2,8.761,9.15,26311,0
2014-05-14,9.07,9.356,8.77,9,26644,0
2014-05-15,8.88,8.984,8.64,8.64,35828,0
2014-05-16,8.6,8.64,8.1,8.18,67125,0
2014-05-19,8,8.1,7.581,7.72,77308,0
2014-05-20,7.89,8.1,7.62,8.08,32178,0
2014-05-21,8.07,8.74,8.07,8.23,25036,0
2014-05-22,8.17,8.676,8.05,8.24,38749,0
2014-05-23,8.24,8.57,8.2,8.4,20565,0
2014-05-27,8.394,8.578,8.1,8.54,40544,0
2014-05-28,9,9.36,8.97,9.21,42114,0
2014-05-29,9.34,9.75,9.24,9.72,47817,0
2014-05-30,9.85,9.975,9.75,9.88,23707,0
2014-06-02,9.97,10.15,9.96,10.01,32881,0
2014-06-03,10.02,10.7,9.955,10.52,55571,0
2014-06-04,10.52,10.545,10.26,10.49,19271,0
2014-06-05,10.54,10.54,10.29,10.32,11330,0
2014-06-06,10.34,10.7,9.99,10.45,24468,0
2014-06-09,10.5,10.87,10.5,10.8,27935,0
2014-06-10,10.73,10.85,10.71,10.71,3600,0
2014-06-11,10.178,10.79,10.178,10.7,11674,0
2014-06-12,10.7,10.99,10.61,10.71,9742,0
2014-06-13,10.82,10.89,10.68,10.79,12474,0
2014-06-16,10.71,10.71,9.96,10.35,43249,0
2014-06-17,10.4,11.45,10.228,11.38,72334,0
2014-06-18,11.38,11.74,11.02,11.64,44002,0
2014-06-19,11.53,11.6,11.01,11.27,40262,0
2014-06-20,11.24,11.31,11.23,11.27,10403,0
2014-06-23,11.24,11.285,11.01,11.17,8152,0
2014-06-24,11.15,11.15,10.59,10.75,22255,0
2014-06-25,11.06,11.65,11.06,11.35,91448,0
2014-06-26,11.49,12.48,11.41,12.06,60865,0
2014-06-27,12.05,13,11.67,11.68,188316,0
2014-06-30,11.76,12.595,11.6,12.23,88837,0
2014-07-01,12.37,12.37,11.72,12.02,35997,0
2014-07-02,11.92,12.31,11.67,12.03,25800,0
2014-07-03,12.15,12.166,11.66,12.01,14500,0
2014-07-07,12,12,11.44,11.51,18773,0
2014-07-08,11.39,11.49,11.02,11.2,18945,0
2014-07-09,11.29,11.33,11.09,11.24,8338,0
2014-07-10,11,11.28,10.88,11.18,11468,0
2014-07-11,11.34,11.34,11.08,11.08,6451,0
2014-07-14,11.19,11.19,10.605,10.79,19850,0
2014-07-15,10.795,10.88,10.16,10.24,23426,0
2014-07-16,10.24,10.24,9.62,9.8,42900,0
2014-07-17,9.67,9.92,9.67,9.92,5047,0
2014-07-18,9.95,10.12,9.73,9.83,11481,0
2014-07-21,9.89,9.89,9.56,9.56,15263,0
2014-07-22,9.67,10.5,9.67,10.12,30425,0
2014-07-23,10.14,10.14,9.59,10.06,20958,0
2014-07-24,9.99,10.2,9.84,10.06,10528,0
2014-07-25,10.02,10.4,10.02,10.23,32227,0
2014-07-28,10.23,10.68,10.23,10.54,13744,0
2014-07-29,10.54,10.933,10.54,10.81,37155,0
2014-07-30,10.89,10.92,10.24,10.28,29451,0
2014-07-31,10.16,10.16,9.71,9.78,12788,0
2014-08-01,9.77,9.8,9.5,9.71,16287,0
2014-08-04,9.83,9.83,9.18,9.29,64000,0
2014-08-05,9.3,9.786,8.76,8.84,45525,0
2014-08-06,8.82,8.99,8.47,8.96,71108,0
2014-08-07,9.2,9.72,8.79,9.62,55000,0
2014-08-08,9.49,9.75,8.73,9.43,90818,0
2014-08-11,9.31,9.65,8.8401,9.28,123675,0
2014-08-12,9.34,9.35,8.9,8.95,62505,0
2014-08-13,9.35,10.34,8.91,10.24,130444,0
2014-08-14,10.3,11.28,10.3,10.52,156367,0
2014-08-15,10.64,10.739,10,10.51,82362,0
2014-08-18,10.58,11.02,10.36,10.43,22421,0
2014-08-19,10.53,10.58,9.875,10.22,52426,0
2014-08-20,10.11,10.37,9.8,10.03,80668,0
2014-08-21,10,10.18,9.87,10.12,13756,0
2014-08-22,10.14,10.72,10.14,10.58,34905,0
2014-08-25,10.69,10.83,10.43,10.65,22490,0
2014-08-26,10.75,10.84,10.41,10.68,48904,0
2014-08-27,10.656,10.82,10.49,10.57,17863,0
2014-08-28,10.52,10.65,10.46,10.57,13059,0
2014-08-29,10.64,10.79,10.56,10.64,17947,0
2014-09-02,10.73,10.73,10.65,10.67,17173,0
2014-09-03,10.77,11.15,10.564,10.93,38671,0
2014-09-04,10.94,11,10.76,10.8,18672,0
2014-09-05,10.84,11.375,10.83,11.25,56528,0
2014-09-08,11.32,11.49,11.16,11.31,31124,0
2014-09-09,11.26,11.42,10.51,10.65,66245,0
2014-09-10,10.69,11.162,10.453,10.84,39645,0
2014-09-11,10.68,10.925,10.55,10.9,18391,0
2014-09-12,10.93,10.98,10.72,10.84,16293,0
2014-09-15,10.88,10.88,10.5,10.68,38152,0
2014-09-16,10.57,10.71,10.47,10.66,32112,0
2014-09-17,10.54,11.28,10,11.12,34960,0
2014-09-18,11.29,11.3,11.13,11.3,22907,0
2014-09-19,11.3,11.83,11.23,11.55,47762,0
2014-09-22,11.54,11.54,10.66,10.74,28078,0
2014-09-23,10.71,10.75,10.42,10.66,29140,0
2014-09-24,10.79,11.05,10.65,10.82,46026,0
2014-09-25,10.83,11.01,10.61,10.79,38249,0
2014-09-26,10.85,10.91,10.495,10.62,19355,0
2014-09-29,10.48,10.91,10.47,10.6,26652,0
2014-09-30,10.63,11.1,10.42,10.7,92619,0
2014-10-01,10.79,11.15,10.65,11,73614,0
2014-10-02,10.96,11.09,10.43,10.77,37927,0
2014-10-03,10.9,11.1,10.5,10.66,43686,0
2014-10-06,10.68,10.71,9.97,10.29,96427,0
2014-10-07,10.14,10.24,9.55,9.63,69356,0
2014-10-08,9.5,9.96,9.46,9.66,42315,0
2014-10-09,9.7,9.83,9.29,9.39,38285,0
2014-10-10,9.31,9.51,9.25,9.36,35222,0
2014-10-13,9.59,10.07,9.25,9.26,43628,0
2014-10-14,9.69,9.71,9.205,9.23,39418,0
2014-10-15,9.15,9.54,9,9.19,25422,0
2014-10-16,9.13,10,9.13,9.85,27463,0
2014-10-17,10,10.4,9.88,10.04,38651,0
2014-10-20,10.08,10.18,9.912,10.05,13339,0
2014-10-21,10.05,10.33,9.97,10.13,20086,0
2014-10-22,10.12,10.34,9.96,10.07,109384,0
2014-10-23,9.93,10.17,9.93,10.14,32925,0
2014-10-24,10.14,10.55,9.97,10.16,50944,0
2014-10-27,9.96,10.16,9.78,10.16,11053,0
2014-10-28,9.92,10.23,9.858,10.19,37722,0
2014-10-29,10.23,10.28,9.938,10.11,16064,0
2014-10-30,9.932,10.17,9.93,10.11,7884,0
2014-10-31,10.23,10.56,10.16,10.53,18094,0
2014-11-03,10.45,10.49,10.236,10.42,18683,0
2014-11-04,10.33,10.433,10.03,10.2,24991,0
2014-11-05,10.16,10.215,10.1,10.15,22115,0
2014-11-06,10.16,10.17,9.91,9.94,18817,0
2014-11-07,10.03,10.4,10.03,10.28,16085,0
2014-11-10,10.34,10.6,10.01,10.09,21558,0
2014-11-11,10.06,10.265,9.86,10.11,7119,0
2014-11-12,9.95,10.17,9.82,9.92,25791,0
2014-11-13,9.85,10.18,9.75,9.75,11610,0
2014-11-14,9.97,9.97,9.71,9.9,9929,0
2014-11-17,9.84,9.97,9.51,9.74,46878,0
2014-11-18,9.88,10.15,9.88,9.98,23048,0
2014-11-19,9.96,10,9.81,9.96,10116,0
2014-11-20,9.98,10.4,9.84,10.25,46087,0
2014-11-21,10.2,10.25,9.56,9.67,74762,0
2014-11-24,9.67,9.67,9.37,9.54,59883,0
2014-11-25,9.5,9.55,9.14,9.2,64619,0
2014-11-26,9.12,9.18,8.81,9.08,152159,0
2014-11-28,9.185,9.185,8.85,8.85,8471,0
2014-12-01,8.815,9.09,8.115,8.4,40332,0
2014-12-02,8.5,8.73,8.5,8.64,14432,0
2014-12-03,8.6,8.74,8.4,8.47,14868,0
2014-12-04,8.54,8.6,8.3,8.4,9539,0
2014-12-05,8.4,8.45,8.32,8.4,19149,0
2014-12-08,8.3,8.35,7.85,7.99,42742,0
2014-12-09,7.99,8.19,7.86,7.87,30105,0
2014-12-10,7.66,8,7.66,7.69,33388,0
2014-12-11,7.84,7.98,7.74,7.82,15942,0
2014-12-12,7.85,8.1,7.64,8.08,29379,0
2014-12-15,8,8.01,7.52,7.71,15439,0
2014-12-16,8.01,8.5899,7.98,8.01,64169,0
2014-12-17,8.16,8.37,8.1314,8.29,38843,0
2014-12-18,8.4,8.44,8.29,8.29,26444,0
2014-12-19,8.33,8.41,8.17,8.17,18411,0
2014-12-22,8.34,8.6,8.34,8.5,22057,0
2014-12-23,8.5,8.55,8.06,8.29,39318,0
2014-12-24,8.2,8.7,8.2,8.45,33307,0
2014-12-26,8.49,8.7,8.2,8.27,21853,0
2014-12-29,8.34,8.7,8.1,8.48,66192,0
2014-12-30,8.49,9.728,8.48,9.65,68437,0
2014-12-31,9.73,10.24,9.55,10.2,37457,0
2015-01-02,10.3,10.72,9.65,10.27,47543,0
2015-01-05,10.14,10.31,9.62,9.62,40801,0
2015-01-06,9.36,9.61,9.25,9.51,51423,0
2015-01-07,9.43,9.7,9.32,9.375,9992,0
2015-01-08,9.66,9.68,9.5,9.57,8123,0
2015-01-09,9.56,9.64,9.39,9.55,8523,0
2015-01-12,9.6,9.81,9.07,9.23,26649,0
2015-01-13,9.21,9.71,9.02,9.29,69656,0
2015-01-14,9.35,9.37,8.8,9.19,13564,0
2015-01-15,8.955,9.105,8.7,8.74,9604,0
2015-01-16,8.65,9.66,8.56,9.53,48267,0
2015-01-20,9.308,9.32,9.13,9.32,25985,0
2015-01-21,9.26,9.38,8.94,8.95,11970,0
2015-01-22,8.96,9.139,8.95,9.03,13135,0
2015-01-23,9.03,9.055,8.83,9.01,28107,0
2015-01-26,9,9.09,8.93,8.97,8055,0
2015-01-27,8.85,8.92,8.74,8.75,27362,0
2015-01-28,8.71,8.715,8.5,8.5,14950,0
2015-01-29,8.51,8.51,8.08,8.26,14907,0
2015-01-30,8.4,8.58,8.15,8.2,17883,0
2015-02-02,8.15,8.2299,7.96,8.07,79302,0
2015-02-03,8.27,8.575,8.23,8.41,42079,0
2015-02-04,8.58,8.82,8.42,8.61,83669,0
2015-02-05,8.65,8.85,8.58,8.75,170980,0
2015-02-06,8.85,9.33,8.56,9.16,107795,0
2015-02-09,9.01,9.38,9.01,9.28,14503,0
2015-02-10,9.19,9.41,9.15,9.37,13549,0
2015-02-11,9.38,9.92,9.22,9.52,30341,0
2015-02-12,9.882,9.882,9.49,9.57,12938,0
2015-02-13,9.66,9.9,9.51,9.87,52674,0
2015-02-17,9.9,9.9,9.5,9.65,31568,0
2015-02-18,9.89,9.9,9.64,9.85,25690,0
2015-02-19,9.85,10.06,9.732,9.93,20502,0
2015-02-20,9.89,10.99,9.75,10.49,181657,0
2015-02-23,10.53,10.89,10.26,10.57,89363,0
2015-02-24,10.78,11.31,10.513,11.16,137995,0
2015-02-25,11.16,11.29,10.65,10.94,85005,0
2015-02-26,10.69,11,10.58,10.81,57466,0
2015-02-27,10.84,10.95,10.69,10.82,39322,0
2015-03-02,10.83,11.17,10.51,11,98000,0
2015-03-03,11.09,11.09,10.7,10.72,66600,0
2015-03-04,10.81,10.82,10.48,10.64,33500,0
2015-03-05,10.71,11.43,10.71,11.31,72300,0
2015-03-06,11.2,11.26,10.9,10.96,26100,0
2015-03-09,11.12,11.33,10.88,11.01,25600,0
2015-03-10,10.97,10.98,10.54,10.58,25600,0
2015-03-11,10.55,11.08,10.36,10.91,53300,0
2015-03-12,10.96,11.11,10.78,11.02,51800,0
2015-03-13,10.58,11.2,10.57,11.16,37600,0
2015-03-16,11.14,11.25,10.99,11.06,33400,0
2015-03-17,10.98,11.1,10.98,11.04,24900,0
2015-03-18,11.05,11.28,10.93,11.05,29400,0
2015-03-19,11.1,12,11.1,11.96,147000,0
2015-03-20,12,12.59,11.81,11.85,261100,0
2015-03-23,11.83,12.06,11.57,11.98,60400,0
2015-03-24,12.13,12.42,11.72,11.85,41800,0
2015-03-25,11.85,11.87,11.14,11.26,84800,0
2015-03-26,11.14,11.44,10.88,10.9,55500,0
2015-03-27,10.73,11.09,10.58,10.91,158500,0
2015-03-30,10.92,11.27,10.7,11.2,123800,0
2015-03-31,11.09,11.3,11.09,11.18,18207,0
2015-04-01,11.29,11.6,11.01,11.21,32500,0
2015-04-02,11.26,11.5,11.08,11.32,23800,0
2015-04-06,11.33,11.42,11.05,11.07,30600,0
2015-04-07,11.05,11.12,10.74,10.77,33095,0
2015-04-08,10.78,11.17,10.6,10.71,37700,0
2015-04-09,10.8,10.95,10.42,10.73,60773,0
2015-04-10,10.78,10.91,10,10.77,31200,0
2015-04-13,10.76,11.19,10.3,10.55,74400,0
2015-04-14,10.6,10.7,10.35,10.38,32100,0
2015-04-15,10.62,11.41,10.57,11.24,47090,0
2015-04-16,11.1,11.204,10.91,11.09,40736,0
2015-04-17,11.14,11.7,10.84,11.68,104800,0
2015-04-20,11.8,11.877,11.36,11.58,63862,0
2015-04-21,11.47,11.67,11.35,11.61,37136,0
2015-04-22,11.532,12.179,11.532,12.01,83995,0
2015-04-23,12.19,12.49,12.02,12.2,60800,0
2015-04-24,12.18,12.36,11.915,12.04,63976,0
2015-04-27,12,12.36,11.82,11.94,61800,0
2015-04-28,12.06,12.93,11.99,12.5,144414,0
2015-04-29,12.5,12.52,12.11,12.44,44400,0
2015-04-30,12.43,12.52,12.04,12.5,55800,0
2015-05-01,12.48,12.55,12.18,12.43,34500,0
2015-05-04,12.46,12.46,12,12.06,45100,0
2015-05-05,12.01,12.13,11.04,11.44,67200,0
2015-05-06,11.58,11.69,11.11,11.14,40440,0
2015-05-07,11.23,11.3,11.03,11.27,68978,0
2015-05-08,11.27,11.44,10.6,10.81,256400,0
2015-05-11,10.7,11.42,10.68,11.05,186700,0
2015-05-12,11.09,11.09,10.64,10.79,71748,0
2015-05-13,10.84,10.945,10.42,10.52,29213,0
2015-05-14,10.63,10.8,10.5,10.58,24800,0
2015-05-15,10.46,10.69,10.42,10.51,18645,0
2015-05-18,10.59,10.83,10.35,10.43,40736,0
2015-05-19,10.63,11.15,10.31,10.64,141599,0
2015-05-20,11.5,11.81,10.92,11.19,192600,0
2015-05-21,11.18,12,11.16,11.7,217800,0
2015-05-22,11.9,12.2,11.42,12.11,174500,0
2015-05-26,12.19,12.19,11.55,11.94,48832,0
2015-05-27,11.93,11.93,11.2,11.57,99900,0
2015-05-28,11.57,11.6,11.24,11.38,52882,0
2015-05-29,11.24,11.54,10.89,11.19,90800,0
2015-06-01,11.2,11.25,10.8,10.99,89361,0
2015-06-02,11.18,11.2,10.67,10.74,50451,0
2015-06-03,10.7,11.25,10.7,11.15,92200,0
2015-06-04,11.21,11.21,10.83,11.06,49000,0
2015-06-05,11.1,11.15,10.71,10.85,185800,0
2015-06-08,10.66,11.03,10.66,10.99,39000,0
2015-06-09,11.03,11.03,10.56,10.82,57599,0
2015-06-10,10.68,10.95,10.63,10.9,57776,0
2015-06-11,10.9,10.9,10.67,10.75,45858,0
2015-06-12,10.67,10.98,10.47,10.55,36600,0
2015-06-15,10.47,10.49,10.23,10.43,42400,0
2015-06-16,10.34,10.82,10.05,10.63,98600,0
2015-06-17,10.62,10.92,10.44,10.71,62000,0
2015-06-18,10.63,10.89,10.55,10.61,48000,0
2015-06-19,10.65,10.74,10.51,10.6,54800,0
2015-06-22,10.66,10.7,10.18,10.55,43500,0
2015-06-23,10.51,10.51,10.28,10.32,28145,0
2015-06-24,10.27,10.34,10.13,10.17,49800,0
2015-06-25,10.2,10.48,10.14,10.16,44400,0
2015-06-26,10.1,10.26,10.08,10.23,41600,0
2015-06-29,10.15,10.46,9.84,10.2,70800,0
2015-06-30,10.35,10.44,10.04,10.39,174461,0
2015-07-01,10.55,10.89,10.07,10.32,96800,0
2015-07-02,10.35,11.11,9.98,10.74,86100,0
2015-07-06,10.64,10.88,10.22,10.64,102100,0
2015-07-07,10.58,10.6,10.1,10.46,114500,0
2015-07-08,10.54,10.64,9.79,10.31,201500,0
2015-07-09,10.39,10.39,9.78,10.31,97200,0
2015-07-10,10.39,10.6,9.73,9.87,105900,0
2015-07-13,9.9,10.05,9.77,10.03,106800,0
2015-07-14,10,10.06,9.93,9.96,30222,0
2015-07-15,10,10.12,9.64,9.88,62120,0
2015-07-16,9.89,9.91,9.34,9.5,104200,0
2015-07-17,9.55,9.7,9.11,9.29,63300,0
2015-07-20,9.28,9.3,8.99,9,41600,0
2015-07-21,8.99,9.16,8.86,8.99,49200,0
2015-07-22,8.81,9.08,8.68,8.82,82800,0
2015-07-23,8.84,9.01,7.94,8.07,114500,0
2015-07-24,8,8.29,7.14,7.38,323100,0
2015-07-27,7.45,7.75,6.55,6.58,576600,0
2015-07-28,6.51,7.06,6.41,6.51,148200,0
2015-07-29,6.55,6.86,6.45,6.56,122600,0
2015-07-30,6.5,6.6,6.36,6.49,69600,0
2015-07-31,6.47,6.76,6.47,6.61,103200,0
2015-08-03,6.6,6.89,6.55,6.88,103473,0
2015-08-04,6.9,6.95,6.8,6.91,47300,0
2015-08-05,7,7.26,6.92,7.06,67300,0
2015-08-06,7.11,7.258,6.28,6.59,109925,0
2015-08-07,6.25,6.57,5.48,6,247900,0
2015-08-10,5.8,6.01,5.74,5.85,89700,0
2015-08-11,5.78,5.96,5.72,5.82,56473,0
2015-08-12,5.78,6.2,5.63,6.06,69700,0
2015-08-13,6.07,6.34,5.85,6.26,30800,0
2015-08-14,6.22,6.3,5.77,5.83,76500,0
2015-08-17,5.69,5.95,5.52,5.78,50000,0
2015-08-18,5.68,5.83,5.6,5.69,44400,0
2015-08-19,5.63,5.69,5.56,5.57,44100,0
2015-08-20,5.55,5.69,5.28,5.35,77200,0
2015-08-21,5.3,5.4,5.03,5.18,68300,0
2015-08-24,5,5.14,4.88,4.97,97441,0
2015-08-25,5.1,5.2,4.9,4.91,62400,0
2015-08-26,5.05,5.17,4.9,4.97,102800,0
2015-08-27,5,5.66,4.91,5.4,97300,0
2015-08-28,5.37,5.52,5.06,5.39,86100,0
2015-08-31,5.42,5.67,5.29,5.46,49600,0
2015-09-01,5.4,5.64,5.27,5.45,48800,0
2015-09-02,5.51,5.51,5.24,5.34,32000,0
2015-09-03,5.32,5.58,5.32,5.45,29900,0
2015-09-04,5.44,5.47,5.24,5.36,28900,0
2015-09-08,5.45,5.46,5.25,5.28,48100,0
2015-09-09,5.29,5.35,5.1,5.23,32300,0
2015-09-10,5.2,5.24,5.1,5.1,38066,0
2015-09-11,5.1,5.14,4.94,4.99,41300,0
2015-09-14,4.95,5.09,4.85,4.92,38100,0
2015-09-15,4.93,4.93,4.78,4.81,29200,0
2015-09-16,4.87,5.19,4.87,5.1,45000,0
2015-09-17,5.08,5.25,5.03,5.16,41335,0
2015-09-18,5.08,5.22,4.95,5.2,114100,0
2015-09-21,5.2,5.2,4.93,4.96,20600,0
2015-09-22,4.92,4.92,4.5,4.57,45200,0
2015-09-23,4.56,4.74,4.55,4.65,31215,0
2015-09-24,4.64,4.79,4.64,4.79,24906,0
2015-09-25,4.78,4.81,4.68,4.69,29600,0
2015-09-28,4.68,4.73,4.45,4.48,52564,0
2015-09-29,4.52,4.59,4.28,4.36,75300,0
2015-09-30,4.37,4.45,4.27,4.3,27900,0
2015-10-01,4.31,4.35,4.26,4.28,16400,0
2015-10-02,4.24,4.43,4.14,4.36,61000,0
2015-10-05,4.47,4.81,4.44,4.63,78558,0
2015-10-06,4.64,4.69,4.56,4.63,20200,0
2015-10-07,4.71,4.86,4.62,4.75,51533,0
2015-10-08,4.75,5.24,4.65,5.08,351200,0
2015-10-09,5.11,5.21,5.05,5.21,36600,0
2015-10-12,5.23,5.23,4.9,5.22,156329,0
2015-10-13,5.15,5.15,4.76,4.81,22500,0
2015-10-14,4.84,5.03,4.84,4.9,32500,0
2015-10-15,4.92,5,4.88,4.98,32700,0
2015-10-16,5,5.32,4.84,5.25,83100,0
2015-10-19,5.25,5.35,5.2,5.31,60343,0
2015-10-20,5.31,5.35,5.16,5.24,79600,0
2015-10-21,5.21,5.28,5.16,5.2,33200,0
2015-10-22,5.2,5.31,5.17,5.27,56700,0
2015-10-23,5.33,5.63,5.32,5.58,33500,0
2015-10-26,5.65,5.65,5.46,5.52,76600,0
2015-10-27,5.51,5.55,5.37,5.45,77000,0
2015-10-28,5.47,5.93,5.4,5.47,86600,0
2015-10-29,5.45,5.53,5.16,5.2,48100,0
2015-10-30,5.22,5.22,5.08,5.15,19300,0
2015-11-02,5.2,5.25,5.15,5.21,141545,0
2015-11-03,5.2,5.33,5.17,5.29,62507,0
2015-11-04,5.31,5.3999,5.15,5.365,21193,0
2015-11-05,5.36,5.46,5.36,5.4,14000,0
2015-11-06,5.4,5.44,5.18,5.4,22200,0
2015-11-09,5.47,5.55,5.28,5.54,67267,0
2015-11-10,5.5,5.5,5.26,5.4,40500,0
2015-11-11,5.39,5.39,5.22,5.39,44500,0
2015-11-12,5.43,5.43,5.26,5.28,41500,0
2015-11-13,5.32,5.32,5.21,5.27,42800,0
2015-11-16,5.23,5.25,5.08,5.25,30800,0
2015-11-17,5.23,5.32,5.13,5.28,36100,0
2015-11-18,5.28,5.28,5,5.11,57900,0
2015-11-19,5.05,5.05,4.72,4.95,105300,0
2015-11-20,4.9,4.9,4.36,4.44,161300,0
2015-11-23,4.44,4.44,4.15,4.3,73100,0
2015-11-24,4.25,4.35,4.12,4.33,119800,0
2015-11-25,4.34,4.39,4.2,4.33,97800,0
2015-11-27,4.31,4.37,4.23,4.29,23500,0
2015-11-30,4.29,4.47,4.24,4.42,57800,0
2015-12-01,4.44,4.44,4.35,4.385,20135,0
2015-12-02,4.35,4.43,4.3,4.36,63323,0
2015-12-03,4.35,4.42,4.31,4.35,46550,0
2015-12-04,4.38,4.43,4.28,4.38,48300,0
2015-12-07,4.34,4.34,4.22,4.28,21500,0
2015-12-08,4.22,4.41,4.19,4.26,31716,0
2015-12-09,4.38,4.71,4.22,4.7,128000,0
2015-12-10,4.77,5.02,4.71,4.88,57000,0
2015-12-11,4.83,4.96,4.61,4.62,14600,0
2015-12-14,4.6,4.79,4.44,4.64,58334,0
2015-12-15,4.52,4.8,4.39,4.75,33000,0
2015-12-16,4.88,5.91,4.66,5.82,107900,0
2015-12-17,5.75,5.94,5.67,5.81,54600,0
2015-12-18,5.85,6.31,5.71,6.25,78700,0
2015-12-21,6.32,8.4,5.91,8.31,206200,0
2015-12-22,8.25,8.3,6.31,6.42,181087,0
2015-12-23,6.37,6.57,6.13,6.57,61300,0
2015-12-24,6.6,6.6,6.33,6.38,11803,0
2015-12-28,6.37,6.37,5.87,5.9,60030,0
2015-12-29,5.92,5.99,5.31,5.76,77646,0
2015-12-30,5.72,5.83,5.51,5.7,45789,0
2015-12-31,5.88,6.85,5.88,6.26,127838,0
2016-01-04,6.25,6.37,6.1,6.2,31605,0
2016-01-05,6.19,6.2,5.7605,5.94,41951,0
2016-01-06,5.8501,6.02,5.85,5.87,12145,0
2016-01-07,5.71,6.16,5.6101,5.66,55234,0
2016-01-08,5.79,5.95,5.72,5.75,14435,0
2016-01-11,5.75,6.03,5.58,5.69,38868,0
2016-01-12,5.69,5.96,5.43,5.56,30738,0
2016-01-13,5.62,5.86,5.28,5.32,66721,0
2016-01-14,5.36,5.49,5.22,5.4,58969,0
2016-01-15,5.25,5.34,5.1148,5.26,69494,0
2016-01-19,5.35,5.35,4.73,4.74,64700,0
2016-01-20,4.63,4.75,4.41,4.63,60893,0
2016-01-21,4.65,4.86,4.51,4.85,17949,0
2016-01-22,4.92,5.2,4.92,5.19,12682,0
2016-01-25,5.17,5.28,5.17,5.25,6659,0
2016-01-26,5.26,5.4199,5.19,5.41,6422,0
2016-01-27,5.32,5.48,5.32,5.48,4532,0
2016-01-28,5.41,5.49,5.38,5.47,6222,0
2016-01-29,5.44,5.73,5.44,5.69,7602,0
2016-02-01,5.57,5.57,5.47,5.54,3676,0
2016-02-02,5.48,5.63,5.29,5.33,16807,0
2016-02-03,5.2701,5.51,5.2701,5.44,8451,0
2016-02-04,5.42,5.73,5.42,5.5,24092,0
2016-02-05,5.23,5.62,5.05,5.18,94955,0
2016-02-08,5.1,5.39,5,5.06,25078,0
2016-02-09,4.93,5.1,4.93,5.04,21747,0
2016-02-10,5,5,4.52,4.69,34652,0
2016-02-11,4.66,4.87,4.57,4.82,11344,0
2016-02-12,4.91,4.969,4.8,4.8,10719,0
2016-02-16,4.94,5,4.9,4.95,5300,0
2016-02-17,5,5.35,5,5.29,6177,0
2016-02-18,5.35,5.38,5.2601,5.29,6775,0
2016-02-19,5.26,5.29,5.1,5.1,16201,0
2016-02-22,4.96,5.21,4.94,4.985,28114,0
2016-02-23,4.92,5.17,4.92,4.99,13150,0
2016-02-24,4.94,5.11,4.84,5.08,36673,0
2016-02-25,4.98,5.41,4.98,5.41,7855,0
2016-02-26,5.45,5.45,5,5.1,17669,0
2016-02-29,5.21,5.32,5.02,5.12,16179,0
2016-03-01,5.16,5.53,5.16,5.49,26399,0
2016-03-02,5.59,5.7,5.55,5.57,3964,0
2016-03-03,5.57,5.75,5.22,5.27,19122,0
2016-03-04,5.32,5.596,5.32,5.55,15931,0
2016-03-07,5.49,5.72,5.49,5.7,6939,0
2016-03-08,5.67,5.99,5.1601,5.9,23648,0
2016-03-09,5.79,6.03,5.79,6.02,6649,0
2016-03-10,6,6.04,5.82,6.04,28403,0
2016-03-11,6.05,6.06,5.88,6.05,15966,0
2016-03-14,6.0442,6.08,6,6.04,7310,0
2016-03-15,6.1,6.1,5.92,6.08,42070,0
2016-03-16,5.57,6.08,5.57,5.96,3096,0
2016-03-17,5.9,6.7,5.88,6.65,48425,0
2016-03-18,6.64,7,6.64,6.97,39845,0
2016-03-21,7,7.83,7,7.59,69412,0
2016-03-22,7.52,7.53,6.9901,7.21,27958,0
2016-03-23,7.28,7.28,6.53,6.63,41303,0
2016-03-24,6.62,6.62,6.2101,6.515,8752,0
2016-03-28,6.42,6.61,6.2603,6.47,21505,0
2016-03-29,6.33,6.95,6.33,6.78,29382,0
2016-03-30,6.9,6.9,6.71,6.77,6656,0
2016-03-31,6.77,6.79,6.49,6.49,5681,0
2016-04-01,6.52,6.52,6.02,6.11,63253,0
2016-04-04,6.03,6.23,6,6.03,12913,0
2016-04-05,6,6.27,6,6.06,6223,0
2016-04-06,6.03,6.25,6.0201,6.19,7836,0
2016-04-07,6.14,7.135,6.14,6.39,12708,0
2016-04-08,6.52,6.85,6.3525,6.5,2751,0
2016-04-11,6.5,6.51,6.13,6.33,10672,0
2016-04-12,6.55,6.98,6.54,6.98,25776,0
2016-04-13,6.76,7.09,6.76,6.785,11047,0
2016-04-14,6.84,7.0999,6.4365,6.68,16310,0
2016-04-15,6.59,6.94,6.43,6.47,39774,0
2016-04-18,6.47,6.77,6.35,6.47,16193,0
2016-04-19,6.56,6.7244,6.3,6.33,12992,0
2016-04-20,6.33,6.5,6.32,6.37,9600,0
2016-04-21,6.4007,6.46,6.33,6.43,6292,0
2016-04-22,6.52,6.605,6.45,6.57,5300,0
2016-04-25,6.5183,6.5183,6.4,6.42,2065,0
2016-04-26,6.38,6.56,6.35,6.42,12199,0
2016-04-27,6.4699,6.49,6.34,6.36,8248,0
2016-04-28,6.36,6.47,6.3,6.34,7207,0
2016-04-29,6.344,6.39,6.19,6.2899,13499,0
2016-05-02,6.19,6.46,6.01,6.06,24806,0
2016-05-03,6,6.11,5.6,5.65,33050,0
2016-05-04,5.72,6.2,5.59,6.09,55710,0
2016-05-05,6.07,6.1781,5.8,5.8,35303,0
2016-05-06,5.7,5.79,5.62,5.77,13234,0
2016-05-09,5.83,6.16,5.78,6.02,58602,0
2016-05-10,6.05,6.1,5.84,5.97,29342,0
2016-05-11,5.9,5.98,5.68,5.75,17890,0
2016-05-12,5.79,5.83,5.67,5.68,12800,0
2016-05-13,5.56,5.77,5.53,5.69,9400,0
2016-05-16,5.78,5.92,5.63,5.8,25232,0
2016-05-17,5.82,6.08,5.66,5.76,27610,0
2016-05-18,5.69,5.83,5.65,5.66,18156,0
2016-05-19,5.73,5.77,5.65,5.68,20487,0
2016-05-20,5.6999,5.96,5.67,5.81,29949,0
2016-05-23,5.87,6.435,5.87,6.27,77386,0
2016-05-24,6.5449,6.65,6.4,6.61,22624,0
2016-05-25,6.745,6.75,6.56,6.58,7193,0
2016-05-26,6.64,6.73,6.58,6.705,7533,0
2016-05-27,6.58,7.08,6.58,6.72,11956,0
2016-05-31,6.83,7.04,6.69,7,21112,0
2016-06-01,7,7.09,6.83,7,12363,0
2016-06-02,7,7.088,6.8601,6.96,9781,0
2016-06-03,7,7,6.5,6.76,17837,0
2016-06-06,6.8,7,6.69,6.91,25332,0
2016-06-07,6.82,6.844,6.55,6.59,8897,0
2016-06-08,6.61,6.81,6.59,6.76,13793,0
2016-06-09,6.67,6.8589,6.5,6.59,4534,0
2016-06-10,6.52,6.65,6.51,6.61,6955,0
2016-06-13,6.5,7.06,6.341,6.54,3655,0
2016-06-14,6.49,6.65,6.49,6.65,2200,0
2016-06-15,6.68,6.92,6.55,6.77,7333,0
2016-06-16,6.5501,6.86,6.46,6.82,18414,0
2016-06-17,6.89,6.96,6.67,6.92,18121,0
2016-06-20,7,7.1,6.8901,6.94,63475,0
2016-06-21,6.909,7,6.85,6.88,6952,0
2016-06-22,6.89,6.926,6.54,6.55,16324,0
2016-06-23,6.7988,6.89,6.63,6.7,14382,0
2016-06-24,6.5,6.555,6.17,6.17,49859,0
2016-06-27,6.17,6.2999,5.86,5.9,22133,0
2016-06-28,5.9,6.11,5.9,5.96,14997,0
2016-06-29,6.25,6.33,5.95,5.99,11552,0
2016-06-30,6.09,6.12,5.96,5.97,15349,0
2016-07-01,6.17,6.17,5.84,5.84,25143,0
2016-07-05,5.83,5.83,5.56,5.58,19267,0
2016-07-06,5.57,5.64,5.45,5.49,16781,0
2016-07-07,5.48,6,5.2858,5.46,15398,0
2016-07-08,5.46,5.8,5.46,5.61,7844,0
2016-07-11,5.7,5.81,5.7,5.78,10829,0
2016-07-12,5.75,5.98,5.75,5.92,4325,0
2016-07-13,5.96,6.06,5.72,5.73,13117,0
2016-07-14,5.85,5.9,5.6401,5.76,10368,0
2016-07-15,5.82,5.97,5.52,5.685,16088,0
2016-07-18,5.7,5.85,5.57,5.76,11330,0
2016-07-19,5.92,5.98,5.84,5.88,3038,0
2016-07-20,5.9,5.99,5.87,5.99,5095,0
2016-07-21,5.94,5.98,5.89,5.98,7020,0
2016-07-22,5.91,5.91,5.7801,5.87,3891,0
2016-07-25,5.77,6,5.77,5.99,22808,0
2016-07-26,6,6.25,6,6.13,24067,0
2016-07-27,6.33,6.33,6.0547,6.15,6143,0
2016-07-28,6.12,6.15,6.037,6.11,8998,0
2016-07-29,6.14,6.15,5.9958,6.09,6485,0
2016-08-01,6.03,6.18,6.02,6.18,4706,0
2016-08-02,6.18,6.18,6.05,6.1,3974,0
2016-08-03,6.05,6.19,6.05,6.16,8834,0
2016-08-04,6.08,6.158,6.0101,6.08,13370,0
2016-08-05,6.19,6.52,6.0701,6.15,22914,0
2016-08-08,6.09,6.32,6.0101,6.03,19021,0
2016-08-09,6,6.01,5.7,5.75,18053,0
2016-08-10,5.86,5.87,5.63,5.75,20231,0
2016-08-11,5.66,5.74,5.52,5.525,21629,0
2016-08-12,5.63,5.64,5.36,5.4,17653,0
2016-08-15,5.39,5.54,5.28,5.5,16928,0
2016-08-16,5.55,5.66,5.52,5.66,14906,0
2016-08-17,5.6504,5.665,5.52,5.6,6653,0
2016-08-18,5.67,5.7,5.613,5.67,3022,0
2016-08-19,5.7,5.7,5.6611,5.7,9276,0
2016-08-22,5.7,5.7,5.64,5.68,6622,0
2016-08-23,5.7,5.78,5.5,5.64,25007,0
2016-08-24,5.64,5.69,5.39,5.46,15750,0
2016-08-25,5.43,5.5,5.27,5.285,18727,0
2016-08-26,5.38,5.51,5.37,5.39,16551,0
2016-08-29,5.51,5.51,5.3,5.35,5697,0
2016-08-30,5.38,5.54,5.3,5.36,11157,0
2016-08-31,5.29,5.39,5.29,5.36,7980,0
2016-09-01,5.36,5.61,5.32,5.32,15934,0
2016-09-02,5.32,5.49,5.32,5.39,20746,0
2016-09-06,5.4345,5.57,5.375,5.375,7523,0
2016-09-07,5.44,5.44,5.19,5.19,54341,0
2016-09-08,5.19,5.31,5.15,5.23,10108,0
2016-09-09,5.21,5.25,5.11,5.11,12557,0
2016-09-12,5.11,5.14,5.01,5.02,33704,0
2016-09-13,5.05,5.05,4.86,4.91,20686,0
2016-09-14,4.9,5.12,4.87,5,10034,0
2016-09-15,4.8514,5.14,4.8514,5.07,9630,0
2016-09-16,5.13,5.14,4.88,5.12,14920,0
2016-09-19,5.04,5.12,4.987,5.06,15826,0
2016-09-20,5.14,5.17,4.99,5.03,25006,0
2016-09-21,5.02,5.195,4.8001,4.88,22183,0
2016-09-22,4.87,5.07,4.75,4.88,10499,0
2016-09-23,4.82,4.99,4.82,4.87,17635,0
2016-09-26,4.8,4.95,4.8,4.83,6123,0
2016-09-27,4.91,4.9899,4.83,4.87,30330,0
2016-09-28,4.98,5.039,4.8939,5,5411,0
2016-09-29,4.91,4.99,4.9079,4.93,3214,0
2016-09-30,4.91,4.99,4.888,4.96,8433,0
2016-10-03,4.9,5.08,4.86,4.87,5948,0
2016-10-04,4.8588,4.8588,4.75,4.78,22800,0
2016-10-05,4.82,5.03,4.8128,4.82,13100,0
2016-10-06,4.8,4.92,4.685,4.89,17124,0
2016-10-07,4.8,4.93,4.73,4.74,7740,0
2016-10-10,4.75,4.96,4.69,4.71,28394,0
2016-10-11,4.71,4.71,4.65,4.65,14593,0
2016-10-12,4.65,4.65,4.521,4.58,6285,0
2016-10-13,4.63,4.64,4.52,4.56,5176,0
2016-10-14,4.52,4.63,4.52,4.62,6420,0
2016-10-17,4.55,4.65,4.51,4.51,16496,0
2016-10-18,4.64,4.71,4.51,4.54,11305,0
2016-10-19,4.59,4.74,4.51,4.54,12283,0
2016-10-20,4.69,4.69,4.348,4.43,5047,0
2016-10-21,4.37,4.58,4.37,4.56,17993,0
2016-10-24,4.53,4.62,4.43,4.53,12008,0
2016-10-25,4.69,4.69,4.256,4.41,8291,0
2016-10-26,4.41,4.764,4.41,4.44,9353,0
2016-10-27,4.44,4.826,4.44,4.47,7067,0
2016-10-28,4.45,4.826,4.45,4.51,24457,0
2016-10-31,4.49,4.6531,4.49,4.51,3073,0
2016-11-01,4.55,4.71,4.48,4.57,10071,0
2016-11-02,4.4577,4.535,4.38,4.44,14847,0
2016-11-03,4.41,4.51,4.4,4.43,43763,0
2016-11-04,4.39,4.46,4.39,4.43,16360,0
2016-11-07,4.51,4.62,4.43,4.455,66026,0
2016-11-08,4.38,4.65,4.3501,4.64,23754,0
2016-11-09,4.52,4.71,4.52,4.71,23452,0
2016-11-10,4.7643,5,4.7,5,31019,0
2016-11-11,5,5.49,5,5.4,36109,0
2016-11-14,5.26,5.48,5,5.07,31566,0
2016-11-15,5.05,5.38,5.05,5.31,12626,0
2016-11-16,5.38,5.71,5.3791,5.48,30809,0
2016-11-17,5.414,5.4463,5.15,5.35,23199,0
2016-11-18,5.34,5.34,4.6,5.06,49809,0
2016-11-21,5.15,5.2,4.71,4.83,97271,0
2016-11-22,4.85,5.21,4.81,4.91,62092,0
2016-11-23,4.9,4.98,4.67,4.68,15521,0
2016-11-25,4.6157,4.7744,4.38,4.43,15926,0
2016-11-28,4.44,4.59,4.29,4.29,30715,0
2016-11-29,4.27,4.34,4.18,4.28,23305,0
2016-11-30,4.24,4.38,4.2137,4.34,9602,0
2016-12-01,4.34,4.362,4.18,4.26,28476,0
2016-12-02,4.34,4.38,4.24,4.25,16583,0
2016-12-05,4.26,4.4132,4.24,4.26,5638,0
2016-12-06,4.43,4.4615,4.2,4.36,27096,0
2016-12-07,4.4,4.4801,4.155,4.17,42831,0
2016-12-08,4.23,4.23,4.02,4.02,45109,0
2016-12-09,4.08,4.1,4,4.09,117981,0
2016-12-12,4.03,4.175,4.03,4.1,34926,0
2016-12-13,4.1,4.29,4.08,4.29,36798,0
2016-12-14,4.28,4.28,4.07,4.08,18875,0
2016-12-15,4.08,4.4607,4.0759,4.42,56101,0
2016-12-16,4.35,4.5,4.16,4.2,28033,0
2016-12-19,4.25,4.37,4.18,4.31,43028,0
2016-12-20,4.25,4.406,4.2,4.2,26968,0
2016-12-21,4.2,4.41,4.1999,4.38,14366,0
2016-12-22,4.3,4.44,4.21,4.37,20463,0
2016-12-23,4.38,4.39,4.25,4.28,11089,0
2016-12-27,4.24,4.29,4.19,4.26,40329,0
2016-12-28,4.22,4.29,4.12,4.18,10043,0
2016-12-29,4.12,4.12,4.01,4.02,27448,0
2016-12-30,4.01,4.27,4.01,4.25,36439,0
2017-01-03,4.29,4.29,4.13,4.16,23353,0
2017-01-04,4.13,4.39,3.99,4,152927,0
2017-01-05,4.0964,4.15,4.02,4.07,15721,0
2017-01-06,4.19,4.24,4.03,4.105,59585,0
2017-01-09,4.17,4.56,4.17,4.33,90851,0
2017-01-10,4.38,4.61,4.295,4.52,20644,0
2017-01-11,4.5,4.5,4.35,4.49,12364,0
2017-01-12,4.49,4.5,4.12,4.195,9643,0
2017-01-13,4.14,4.42,4.14,4.33,4603,0
2017-01-17,4.33,4.33,4.18,4.18,3783,0
2017-01-18,4.14,4.41,4.14,4.3,5243,0
2017-01-19,4.17,4.324,4.02,4.13,15294,0
2017-01-20,4.2,4.31,4.1403,4.26,7424,0
2017-01-23,4.2,4.32,4.05,4.11,14943,0
2017-01-24,4.37,6.36,4.36,5.83,2956742,0
2017-01-25,5.45,5.7899,5.159,5.38,597711,0
2017-01-26,5.35,5.65,5.2,5.5,142681,0
2017-01-27,5.5,5.6,5.28,5.41,67016,0
2017-01-30,5.4,5.589,5.16,5.4,90781,0
2017-01-31,5.28,5.47,5.21,5.4,27714,0
2017-02-01,5.48,5.7,5.325,5.51,57495,0
2017-02-02,5.43,5.6,5.35,5.54,17432,0
2017-02-03,5.48,5.49,5.41,5.49,15663,0
2017-02-06,5.55,6.13,5.51,5.97,89085,0
2017-02-07,5.96,6,5.79,5.97,13263,0
2017-02-08,5.96,5.96,5.625,5.76,13085,0
2017-02-09,5.72,5.86,5.4601,5.55,85950,0
2017-02-10,6.16,6.16,5.69,5.89,135356,0
2017-02-13,5.94,6.29,5.8001,6.22,64222,0
2017-02-14,6.22,6.33,6.01,6.32,71255,0
2017-02-15,6.35,6.5,6.2,6.43,122095,0
2017-02-16,6.44,6.44,5.956,6.23,27944,0
2017-02-17,6.22,6.5,6.0652,6.5,147567,0
2017-02-21,6.5,6.69,6.37,6.6,95516,0
2017-02-22,6.55,6.55,6.28,6.44,36182,0
2017-02-23,6.5,6.5,6.18,6.2703,24346,0
2017-02-24,6.27,6.49,6.1842,6.48,33995,0
2017-02-27,6.47,6.47,6.1603,6.25,19724,0
2017-02-28,6.2,6.29,5.86,6.28,42955,0
2017-03-01,6.28,6.5,6.135,6.48,58673,0
2017-03-02,6.41,6.44,6.17,6.27,19154,0
2017-03-03,6.35,6.42,6.12,6.12,9240,0
2017-03-06,5.96,6.1,5.9,5.95,47526,0
2017-03-07,5.95,6.05,5.72,5.89,36034,0
2017-03-08,5.89,5.9106,5.56,5.76,33233,0
2017-03-09,5.76,5.865,5.68,5.75,36883,0
2017-03-10,5.76,5.76,5.5,5.64,42175,0
2017-03-13,5.55,5.7,5.52,5.7,27210,0
2017-03-14,5.67,6.01,5.67,5.72,157834,0
2017-03-15,5.76,5.784,5.55,5.55,71969,0
2017-03-16,5.58,5.84,5.58,5.75,56981,0
2017-03-17,5.68,5.8,5.66,5.75,18798,0
2017-03-20,5.68,5.735,5.56,5.65,32486,0
2017-03-21,5.64,5.73,5.53,5.57,19247,0
2017-03-22,5.59,5.76,5.53,5.58,39165,0
2017-03-23,5.6,5.61,5.55,5.57,2900,0
2017-03-24,5.62,5.62,5.58,5.59,12522,0
2017-03-27,5.54,5.64,5.5,5.6,23748,0
2017-03-28,5.56,5.64,5.37,5.37,30582,0
2017-03-29,5.4,5.5,5.4,5.49,3606,0
2017-03-30,5.5,5.5819,5.46,5.47,12280,0
2017-03-31,5.49,5.59,5.48,5.5,16668,0
2017-04-03,5.5,5.5,5.38,5.38,34721,0
2017-04-04,5.39,5.51,5.3,5.37,20362,0
2017-04-05,5.3,5.4,5.22,5.22,17652,0
2017-04-06,5.165,5.415,5.165,5.27,25555,0
2017-04-07,5.23,5.4,5.23,5.35,24365,0
2017-04-10,5.32,5.5,5.26,5.48,38261,0
2017-04-11,5.4416,5.5,5.38,5.43,93521,0
2017-04-12,5.43,5.5,5.25,5.41,13911,0
2017-04-13,5.22,5.38,5.22,5.26,12782,0
2017-04-17,5.24,5.35,5.17,5.18,9596,0
2017-04-18,5.2,5.38,5.19,5.28,21584,0
2017-04-19,5.34,5.395,5.3,5.3,7722,0
2017-04-20,5.35,5.48,5.26,5.43,10611,0
2017-04-21,5.44,5.49,5.32,5.36,11948,0
2017-04-24,5.38,5.65,5.38,5.55,47782,0
2017-04-25,5.62,5.6816,5.391,5.5,53342,0
2017-04-26,6.25,6.65,6.02,6.11,470103,0
2017-04-27,6.23,6.78,6.23,6.6,141538,0
2017-04-28,6.75,7.2299,6.555,7.04,51031,0
2017-05-01,7.26,7.4999,7.26,7.45,51924,0
2017-05-02,7.5,7.5,6.88,6.88,106692,0
2017-05-03,7.25,7.25,6.94,7.13,65706,0
2017-05-04,7.13,7.46,6.99,7.14,58491,0
2017-05-05,7.14,7.3922,7,7.23,22455,0
2017-05-08,7.42,8.27,7.28,8.19,130568,0
2017-05-09,8.2,8.75,8.02,8.43,257675,0
2017-05-10,8.51,8.58,7.95,8.51,90261,0
2017-05-11,7.1,8.3069,7.05,7.69,137694,0
2017-05-12,7.61,7.84,7.51,7.75,118259,0
2017-05-15,7.52,8.01,7.31,7.85,93480,0
2017-05-16,7.85,7.85,7.51,7.66,54224,0
2017-05-17,7.62,7.6699,7.24,7.42,63937,0
2017-05-18,7.45,7.55,7.03,7.44,107705,0
2017-05-19,7.46,8.16,7.46,8.01,80488,0
2017-05-22,8.02,8.395,8.02,8.23,73980,0
2017-05-23,8.24,8.55,8.0612,8.29,136793,0
2017-05-24,8.37,8.49,8.01,8.16,33705,0
2017-05-25,8.16,8.4,7.601,8.33,44368,0
2017-05-26,8.5,8.63,8.06,8.25,35995,0
2017-05-30,8.35,8.5,8.28,8.38,56276,0
2017-05-31,8.42,8.4349,8.0201,8.07,73390,0
2017-06-01,8.13,8.2,7.94,8.1,31739,0
2017-06-02,8.1,8.39,7.95,8.27,60432,0
2017-06-05,8.25,8.25,7.85,8.11,49528,0
2017-06-06,8.13,8.3799,8.025,8.25,31281,0
2017-06-07,8.25,8.88,8.25,8.67,127114,0
2017-06-08,8.65,9.09,8.59,9.05,129929,0
2017-06-09,9.04,9.1863,8.29,8.4,121428,0
2017-06-12,8.41,8.71,8.33,8.71,71918,0
2017-06-13,8.73,8.73,8.4764,8.58,36691,0
2017-06-14,8.59,8.63,8.306,8.42,71955,0
2017-06-15,8.43,8.49,7.95,7.98,45650,0
2017-06-16,8,8.28,7.8,8.09,55132,0
2017-06-19,8.15,8.21,7.875,8.17,15695,0
2017-06-20,8.11,8.15,7.99,8.01,14521,0
2017-06-21,7.98,8.13,7.955,8.11,21698,0
2017-06-22,8.12,8.473,8.02,8.28,60921,0
2017-06-23,8.29,8.6798,8.1906,8.29,104166,0
2017-06-26,8.27,8.52,7.89,8.03,53535,0
2017-06-27,8.1,8.25,8.0421,8.09,65669,0
2017-06-28,8.14,8.3001,8.02,8.3,36848,0
2017-06-29,8.3,8.5082,8.3,8.4,44485,0
2017-06-30,8.4,8.48,8.2,8.44,27106,0
2017-07-03,8.43,8.5,8.18,8.31,31777,0
2017-07-05,8.33,8.7888,8.33,8.48,104194,0
2017-07-06,8.55,8.75,8.38,8.55,81566,0
2017-07-07,8.44,8.59,8.19,8.51,74240,0
2017-07-10,8.51,8.59,8.35,8.5,37226,0
2017-07-11,8.51,8.51,8.1859,8.415,40806,0
2017-07-12,8.4,8.79,8.36,8.42,50451,0
2017-07-13,8.42,8.54,8.18,8.41,30341,0
2017-07-14,8.4,9.165,8.3,9.0062,197566,0
2017-07-17,9,9.3635,8.84,8.93,111051,0
2017-07-18,8.86,9.1424,8.7,8.98,69421,0
2017-07-19,9,9.4099,8.84,9.31,99357,0
2017-07-20,9.31,9.45,8.97,9.14,49356,0
2017-07-21,9.14,9.14,8.65,9.06,153892,0
2017-07-24,9.16,9.21,8.75,8.97,57957,0
2017-07-25,9.1808,9.1808,8.89,8.97,48108,0
2017-07-26,9,9.55,8.825,9.45,138232,0
2017-07-27,9.45,9.45,8.63,8.78,102854,0
2017-07-28,8.73,9.25,8.6362,9.11,53017,0
2017-07-31,9.11,9.191,8.73,8.83,38663,0
2017-08-01,8.87,8.95,8.561,8.81,27915,0
2017-08-02,9.08,9.08,8.5,8.73,64042,0
2017-08-03,8.75,8.96,8.13,8.22,59143,0
2017-08-04,8.39,9.12,8.39,8.97,89102,0
2017-08-07,8.88,9.47,8.86,9.27,83919,0
2017-08-08,9.28,9.545,9.28,9.44,110430,0
2017-08-09,9.43,9.679,9.183,9.64,124983,0
2017-08-10,11.01,11.82,10.034,10.5,473505,0
2017-08-11,10.42,11.21,10.06,10.5,252340,0
2017-08-14,10.85,11.25,10.5001,11.03,269065,0
2017-08-15,11.03,11.4483,10.8599,10.99,164276,0
2017-08-16,11.09,11.09,10.35,10.65,156587,0
2017-08-17,10.78,10.8511,10.13,10.14,138201,0
2017-08-18,9.54,9.849,9.09,9.68,733753,0
2017-08-21,9.97,10.14,9.78,10.14,222159,0
2017-08-22,10.15,10.35,10.04,10.24,136098,0
2017-08-23,10.2,10.34,9.8701,9.94,91928,0
2017-08-24,9.97,10.45,9.97,10.37,96570,0
2017-08-25,10.37,10.49,10.16,10.27,67615,0
2017-08-28,10.22,10.4611,9.905,10.39,133530,0
2017-08-29,10.33,10.6,10.1753,10.57,98848,0
2017-08-30,10.55,11.04,10.54,10.93,110973,0
2017-08-31,10.98,11.24,10.9676,11.05,149866,0
2017-09-01,11.17,11.24,10.63,10.86,168532,0
2017-09-05,10.74,11.18,10.6301,10.99,255493,0
2017-09-06,10.99,11.3702,10.865,11.23,209060,0
2017-09-07,11.33,11.37,10.96,11.14,109595,0
2017-09-08,11.08,11.08,10.132,10.2,156502,0
2017-09-11,10.14,10.9,9.8801,10.74,139583,0
2017-09-12,10.79,11.4299,10.72,11.33,205359,0
2017-09-13,11.3,11.65,10.96,11.6,216960,0
2017-09-14,11.6,11.75,11.42,11.68,295275,0
2017-09-15,11.58,11.69,11.11,11.23,180508,0
2017-09-18,11.33,11.89,11.25,11.8,450338,0
2017-09-19,11.9,13.06,11.8,12.3,694055,0
2017-09-20,12.39,12.5129,11.31,11.38,234803,0
2017-09-21,11.37,11.75,11.1,11.59,263178,0
2017-09-22,11.67,11.7599,11.4,11.51,116853,0
2017-09-25,11.67,11.95,10.97,11.06,204324,0
2017-09-26,11.17,11.79,11.17,11.6,147481,0
2017-09-27,11.64,11.78,11.37,11.46,179904,0
2017-09-28,11.36,11.9877,11.36,11.72,144009,0
2017-09-29,11.71,12.12,11.71,11.98,216046,0
2017-10-02,11.99,12.76,11.99,12.64,305224,0
2017-10-03,12.63,12.81,12.02,12.37,202161,0
2017-10-04,12.2,12.72,12.1355,12.54,148281,0
2017-10-05,12.63,12.81,12.27,12.59,189965,0
2017-10-06,12.55,12.72,12.27,12.44,121099,0
2017-10-09,12.37,12.5,12.16,12.44,88886,0
2017-10-10,12.5,12.7788,12.3308,12.61,139853,0
2017-10-11,12.62,12.78,12.48,12.68,125026,0
2017-10-12,12.72,13.299,12.61,13.05,255188,0
2017-10-13,13.15,13.5,13.06,13.25,199194,0
2017-10-16,13.48,14.655,13.346,14.36,536889,0
2017-10-17,14.6,15.45,14.36,15.25,596857,0
2017-10-18,15.3445,15.3445,14.59,14.9,297277,0
2017-10-19,14.81,14.96,14.17,14.92,185153,0
2017-10-20,14.95,15.11,13.62,13.73,293661,0
2017-10-23,13.73,14.43,13.01,14.26,370717,0
2017-10-24,14.47,14.64,14.07,14.2,166040,0
2017-10-25,14.15,14.43,13.38,13.69,237453,0
2017-10-26,13.67,14.02,13.53,13.93,102487,0
2017-10-27,13.97,13.9901,13.15,13.67,128362,0
2017-10-30,13.57,14.22,13.441,14.16,116841,0
2017-10-31,14.25,14.7044,14.17,14.56,161008,0
2017-11-01,14.6,14.73,13.59,13.67,171152,0
2017-11-02,13.74,14.4,13.5918,14.12,121252,0
2017-11-03,14.2,14.22,13.92,13.98,101095,0
2017-11-06,13.75,13.9,13.06,13.19,277678,0
2017-11-07,13.15,13.4392,12.78,12.94,204934,0
2017-11-08,12.87,13.7,12.44,13.61,191572,0
2017-11-09,13.48,13.7,13.05,13.41,94099,0
2017-11-10,13.41,13.77,12.94,13.14,124168,0
