Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.69,16.1,15.56,16.05,108376,0
2005-02-28,15.66,16.05,15.36,15.99,350670,0
2005-03-01,15.72,16.78,15.7,16.71,261277,0
2005-03-02,16.72,16.9,16.32,16.36,108005,0
2005-03-03,16.32,16.51,16.13,16.18,90558,0
2005-03-04,15.3,16,15,15.39,380561,0
2005-03-07,15.31,15.65,15.16,15.26,169408,0
2005-03-08,15.13,15.47,15.01,15.25,152036,0
2005-03-09,15.73,15.89,15.02,15.24,155154,0
2005-03-10,15.6,15.6,15.07,15.17,92912,0
2005-03-11,15.05,15.24,14.84,15.04,197636,0
2005-03-14,14.72,14.95,13.54,13.79,774563,0
2005-03-15,13.34,13.84,13.24,13.72,349406,0
2005-03-16,13.32,13.61,12.62,13.36,758007,0
2005-03-17,13.45,13.99,13.28,13.79,377394,0
2005-03-18,13.93,13.93,13.57,13.7,107632,0
2005-03-21,13.73,14.05,13.64,13.92,178035,0
2005-03-22,13.94,14.16,13.74,13.85,123066,0
2005-03-23,13.79,14.1,13.62,13.66,87832,0
2005-03-24,13.6,14.11,13.6,13.79,144672,0
2005-03-28,13.7,13.9,13.35,13.4,92552,0
2005-03-29,13.4,13.61,12.71,12.82,221953,0
2005-03-30,12.8,13.11,12.8,13,224180,0
2005-03-31,12.89,13.09,12.82,12.94,147571,0
2005-04-01,12.86,13.25,12.63,12.78,112893,0
2005-04-04,13.07,13.07,12.62,12.62,114702,0
2005-04-05,12.56,12.7,12.28,12.41,223266,0
2005-04-06,12.45,12.54,12.11,12.25,214050,0
2005-04-07,12.01,12.94,12.01,12.71,205928,0
2005-04-08,12.76,12.92,12.63,12.71,217425,0
2005-04-11,12.9,12.9,12.62,12.83,98649,0
2005-04-12,12.9,13.5,12.67,13.43,226394,0
2005-04-13,13.14,14.73,13.14,13.96,325479,0
2005-04-14,13.97,14.35,13.91,14.26,191173,0
2005-04-15,14.32,14.93,14.13,14.25,273649,0
2005-04-18,14.25,14.9,14.1,14.65,235675,0
2005-04-19,14.8,15.1,14.45,14.9,149033,0
2005-04-20,15.23,15.38,15,15.25,313832,0
2005-04-21,15.36,16.13,15.24,15.87,297379,0
2005-04-22,16.03,16.8,15.79,16.44,284188,0
2005-04-25,16.52,17,16.38,16.75,170337,0
2005-04-26,16.75,16.75,15.67,15.81,238393,0
2005-04-27,15.75,15.79,15.08,15.75,208840,0
2005-04-28,15.75,16.5,15.65,15.9,260490,0
2005-04-29,16.1,16.24,15.77,16,147927,0
2005-05-02,16,16.16,15.99,16,124624,0
2005-05-03,16.11,16.11,15.89,16.04,80182,0
2005-05-04,16.04,16.17,15.94,16.17,82204,0
2005-05-05,16.06,16.63,15.99,16.29,99480,0
2005-05-06,16.17,17.15,15.35,16.96,428068,0
2005-05-09,17.13,18.1,16.94,17.22,838299,0
2005-05-10,17.35,17.62,17.15,17.52,1205553,0
2005-05-11,17.59,18.15,17.59,17.86,464747,0
2005-05-12,17.86,18.15,17.42,17.47,246117,0
2005-05-13,17.54,18.06,17.33,17.62,242331,0
2005-05-16,17.62,18.02,17.48,17.49,138183,0
2005-05-17,17.4,17.75,17.14,17.56,97974,0
2005-05-18,17.52,17.83,17.36,17.52,82941,0
2005-05-19,17.45,17.57,17.3,17.57,103081,0
2005-05-20,17.58,17.7,16.96,17.2,124328,0
2005-05-23,17.03,18.03,17.03,17.84,185431,0
2005-05-24,17.75,19.15,17.55,19,360562,0
2005-05-25,19.07,19.2,18.45,18.46,165859,0
2005-05-26,18.73,18.73,18.2,18.63,139612,0
2005-05-27,18.57,19.26,18.51,18.96,189387,0
2005-05-31,18.81,19.14,18.01,18.24,282566,0
2005-06-01,18.33,18.8,18.21,18.61,130628,0
2005-06-02,18.32,19.38,18.31,19.07,155177,0
2005-06-03,19.06,19.3,18.47,19.18,130305,0
2005-06-06,19.13,19.17,18.29,18.34,127120,0
2005-06-07,18.35,19,18,18.8,239275,0
2005-06-08,18.82,19.03,18.48,18.85,97498,0
2005-06-09,18.79,21.65,18.79,21.37,702898,0
2005-06-10,21.08,21.08,19.9,20.47,256068,0
2005-06-13,20.37,21,19.88,19.91,171060,0
2005-06-14,20.2,20.33,19.55,19.95,177711,0
2005-06-15,19.95,20.35,19.51,19.65,95730,0
2005-06-16,19.84,20.6,19.84,20.42,268676,0
2005-06-17,20.52,20.78,20,20.12,219815,0
2005-06-20,20,20.09,19.18,19.43,240577,0
2005-06-21,19.18,19.8,19.16,19.69,195572,0
2005-06-22,19.96,20.48,19.25,19.53,260724,0
2005-06-23,19.48,20,19.4,19.4,253288,0
2005-06-24,19.42,19.92,18.91,19.74,246268,0
2005-06-27,19.71,19.98,18.76,18.85,220658,0
2005-06-28,18.76,19.15,18.6,18.72,184295,0
2005-06-29,18.73,18.8,18.2,18.42,183172,0
2005-06-30,18.4,18.77,18.02,18.11,166387,0
2005-07-01,18,18,17.53,17.82,214862,0
2005-07-05,17.64,17.84,17.59,17.77,186447,0
2005-07-06,17.77,19.44,17,18.97,1689985,0
2005-07-07,18.32,19.31,18.3,19,284247,0
2005-07-08,19.05,19.97,19.02,19.94,260692,0
2005-07-11,20.01,20.22,19.75,19.82,129440,0
2005-07-12,19.8,20.15,19.7,20.04,89297,0
2005-07-13,20.01,20.01,18.96,19.16,156482,0
2005-07-14,19.11,19.59,18.98,19.44,84473,0
2005-07-15,19.33,19.83,19.21,19.44,76801,0
2005-07-18,19.44,19.44,18.76,18.81,62970,0
2005-07-19,18.76,19.84,18.74,19.71,389469,0
2005-07-20,19.8,20,19.49,19.98,312657,0
2005-07-21,20,20.2,19.59,19.75,221074,0
2005-07-22,19.78,20.16,18.88,19.36,109225,0
2005-07-25,19.36,19.46,18.78,19.09,87666,0
2005-07-26,18.92,19.68,18.88,19.5,94304,0
2005-07-27,19.75,19.85,19.28,19.67,123567,0
2005-07-28,19.36,20.92,18.73,20.45,786545,0
2005-07-29,20.67,20.75,19.76,19.83,253095,0
2005-08-01,20.33,20.34,20,20.06,225755,0
2005-08-02,20.49,20.49,20.01,20.15,189995,0
2005-08-03,20.27,20.27,20.04,20.1,149825,0
2005-08-04,20.08,20.08,19.25,19.28,253273,0
2005-08-05,19.41,19.5,18.69,18.78,343337,0
2005-08-08,18.88,19.11,18.11,18.21,309446,0
2005-08-09,18.32,18.48,18.05,18.12,231830,0
2005-08-10,18.2,18.2,17.47,17.52,372741,0
2005-08-11,17.52,17.59,16.98,17.21,224553,0
2005-08-12,17.15,17.5,16.86,16.93,176515,0
2005-08-15,16.92,17.03,16.34,16.59,203934,0
2005-08-16,16.63,16.83,16.52,16.66,147579,0
2005-08-17,16.65,17.44,16.39,16.96,170046,0
2005-08-18,17,17.2,16.43,16.49,148509,0
2005-08-19,16.53,16.86,16.47,16.66,159653,0
2005-08-22,16.71,17.2,16.62,16.81,123869,0
2005-08-23,16.95,16.97,16.57,16.6,83622,0
2005-08-24,16.64,16.74,16.5,16.53,120439,0
2005-08-25,16.5,16.64,15.88,16.12,222362,0
2005-08-26,16.12,16.35,15.91,16.23,55779,0
2005-08-29,16.23,16.54,16.04,16.38,107603,0
2005-08-30,16.34,16.34,14.44,14.9,519231,0
2005-08-31,14.92,16.17,14.77,16.03,502841,0
2005-09-01,16.07,16.93,15.93,16.58,324518,0
2005-09-02,16.66,16.69,16.09,16.27,85390,0
2005-09-06,14.67,16.35,14.35,16.03,806538,0
2005-09-07,15.88,16.48,15.63,16.17,247537,0
2005-09-08,16.17,16.17,15.83,15.96,136942,0
2005-09-09,15.92,15.98,15.4,15.6,236509,0
2005-09-12,15.5,15.9,15.45,15.69,109985,0
2005-09-13,15.65,15.93,15.26,15.8,188281,0
2005-09-14,15.79,15.92,15.52,15.83,225047,0
2005-09-15,15.79,15.92,15.25,15.69,188432,0
2005-09-16,15.65,15.88,15.35,15.52,139354,0
2005-09-19,15.52,15.9,15.35,15.87,105615,0
2005-09-20,15.9,17.18,15.9,16.68,345449,0
2005-09-21,16.6,17.4,16.59,17.37,268552,0
2005-09-22,17.37,17.9,16.8,17.43,201454,0
2005-09-23,18.15,18.18,16.6,16.79,319622,0
2005-09-26,16.8,17.51,16.8,17.14,114234,0
2005-09-27,17.1,17.83,17.1,17.65,148919,0
2005-09-28,17.57,17.78,17.35,17.7,145289,0
2005-09-29,17.69,18.47,17.63,18.35,171698,0
2005-09-30,18.49,18.78,18.01,18.7,79107,0
2005-10-03,18.77,19.33,18.77,19.22,178683,0
2005-10-04,19.32,19.64,19.22,19.34,172400,0
2005-10-05,19.39,19.6,18.09,18.27,157404,0
2005-10-06,18.26,18.74,17.82,17.91,126945,0
2005-10-07,17.78,18.08,17.35,17.87,151363,0
2005-10-10,17.85,18.47,17.85,18,102587,0
2005-10-11,17.95,18.26,17.58,17.85,101908,0
2005-10-12,17.76,17.76,17.1,17.22,242223,0
2005-10-13,17.1,19.11,17.05,18.28,260293,0
2005-10-14,18.41,18.44,17.7,18.02,82927,0
2005-10-17,17.98,18.48,17.75,17.76,57103,0
2005-10-18,17.74,18.34,17.74,17.92,145522,0
2005-10-19,17.88,18.95,17.81,18.85,246275,0
2005-10-20,18.99,19.12,18.32,18.72,252813,0
2005-10-21,18.77,19.2,18.43,18.94,139304,0
2005-10-24,19,19.99,18.71,19.64,312620,0
2005-10-25,19.49,19.8,18.88,19.52,375664,0
2005-10-26,19.42,19.99,18.85,19.36,212922,0
2005-10-27,18.2,19,17.23,17.27,303749,0
2005-10-28,17.29,17.49,16.89,17.4,174289,0
2005-10-31,17.4,18.57,17.38,17.82,175653,0
2005-11-01,18.2,18.37,17.75,17.87,103383,0
2005-11-02,17.84,17.97,17.69,17.88,100391,0
2005-11-03,18,19.07,17.91,19.02,152740,0
2005-11-04,19.1,19.5,18.12,19.25,152490,0
2005-11-07,19.44,19.55,18.98,19.38,105060,0
2005-11-08,19.27,19.5,18.67,19.09,121632,0
2005-11-09,19.12,19.12,18.4,19,289587,0
2005-11-10,18.91,18.91,18.31,18.33,201089,0
2005-11-11,18.35,18.66,18.15,18.2,94704,0
2005-11-14,18.24,18.57,17.92,18.42,294679,0
2005-11-15,18.42,18.52,17.89,17.98,106330,0
2005-11-16,17.97,18.26,17.6,17.71,118299,0
2005-11-17,17.61,18.79,17.51,18.6,114349,0
2005-11-18,18.78,19.12,18.11,19.1,146212,0
2005-11-21,19,19.44,18.85,19.34,157770,0
2005-11-22,19.16,19.89,19.06,19.77,203921,0
2005-11-23,19.76,19.83,19.43,19.55,120986,0
2005-11-25,19.5,19.73,19.12,19.59,29073,0
2005-11-28,19.5,19.51,18.96,19.08,174169,0
2005-11-29,19.33,19.8,18.94,19.1,195845,0
2005-11-30,19.01,19.66,18.98,19.03,86325,0
2005-12-01,19.26,19.59,18.99,19.29,128421,0
2005-12-02,19.45,19.55,18.85,19.16,100523,0
2005-12-05,19.08,19.19,18.75,19.03,69509,0
2005-12-06,19.06,19.24,18.69,19.01,99040,0
2005-12-07,19.15,19.25,18.93,19.2,62720,0
2005-12-08,18.74,19.76,18.74,19.56,99677,0
2005-12-09,19.6,19.6,19.28,19.48,73523,0
2005-12-12,19.56,19.56,19.03,19.35,84274,0
2005-12-13,19.3,19.45,19.19,19.29,74688,0
2005-12-14,19.19,19.25,18.75,18.84,91827,0
2005-12-15,18.8,19.02,18.15,18.25,150764,0
2005-12-16,18.31,18.5,18.2,18.32,108715,0
2005-12-19,18.2,18.39,17.55,17.79,239337,0
2005-12-20,17.74,18.24,17.29,17.73,200852,0
2005-12-21,17.7,18.09,17.62,18,86485,0
2005-12-22,18.48,19.1,18.42,18.88,326532,0
2005-12-23,18.79,19.15,18.51,18.79,122655,0
2005-12-27,18.75,18.75,17.98,18,159558,0
2005-12-28,18.36,18.36,17.54,18.02,186632,0
2005-12-29,17.88,18.69,17.87,18.66,145493,0
2005-12-30,18.68,19.25,18.44,18.88,244730,0
2006-01-03,18.88,19.05,18.44,18.5,250896,0
2006-01-04,18.45,18.82,18.45,18.62,249935,0
2006-01-05,18.57,18.9,18.55,18.87,262614,0
2006-01-06,18.9,19.75,18.68,19.72,563392,0
2006-01-09,19.78,20.97,19.73,20.5,537520,0
2006-01-10,20.6,20.7,20.05,20.45,181864,0
2006-01-11,20.7,21.15,20.58,20.8,343556,0
2006-01-12,20.75,21,20.16,20.4,194596,0
2006-01-13,20.23,20.47,20.08,20.27,187416,0
2006-01-17,20.04,20.2,19.28,19.85,193586,0
2006-01-18,19.8,21.47,19.51,21.37,351961,0
2006-01-19,21.39,23,21.38,22.65,595866,0
2006-01-20,22.43,23.12,22.36,22.75,323328,0
2006-01-23,22.97,23.22,22.1,22.4,258676,0
2006-01-24,22.26,22.68,21.84,22.56,149109,0
2006-01-25,22.42,24.08,22.42,23.83,337950,0
2006-01-26,24,24.48,23.26,23.91,272693,0
2006-01-27,24,24.3,23.57,23.98,144762,0
2006-01-30,24.02,24.24,23.33,23.5,108807,0
2006-01-31,23.44,23.54,23,23.39,211964,0
2006-02-01,23.35,23.68,23.15,23.26,174976,0
2006-02-02,23.3,23.31,22.52,22.95,132063,0
2006-02-03,22.98,23.34,22.5,22.6,68775,0
2006-02-06,22.5,22.85,21.86,22.17,114687,0
2006-02-07,22.4,23.23,22.2,22.59,129498,0
2006-02-08,22.74,22.75,22.1,22.54,96798,0
2006-02-09,22.6,22.61,22.01,22.26,110235,0
2006-02-10,22.12,22.75,21.33,21.66,212510,0
2006-02-13,21.56,21.69,20.68,20.92,179769,0
2006-02-14,21.02,21.49,20.56,20.73,158784,0
2006-02-15,20.73,21.36,20.69,21.03,161764,0
2006-02-16,21.03,22.61,21,22.55,291497,0
2006-02-17,22.52,23.15,22.52,22.85,165593,0
2006-02-21,22.95,23.48,22.63,23.45,181895,0
2006-02-22,23.38,23.48,22.8,23.22,125408,0
2006-02-23,23.08,23.35,22.93,23.08,220333,0
2006-02-24,22.91,23.5,22.71,23.45,190680,0
2006-02-27,23.4,24.45,23.4,24.4,221932,0
2006-02-28,24.45,24.45,23.42,23.89,155841,0
2006-03-01,23.95,24.24,23.62,23.99,90356,0
2006-03-02,23.8,24.02,23.09,23.78,111998,0
2006-03-03,23.66,24,23.44,23.8,64770,0
2006-03-06,23.62,23.62,22.48,22.59,139020,0
2006-03-07,22.42,22.42,21.5,21.84,179089,0
2006-03-08,21.75,23,20.38,22.72,460604,0
2006-03-09,22.72,23.45,21.79,21.99,146986,0
2006-03-10,22,22.75,21.75,22.51,100686,0
2006-03-13,22.31,22.68,21.92,22.04,69934,0
2006-03-14,21.99,22.34,21.68,21.88,104733,0
2006-03-15,21.5,21.84,21.2,21.4,130288,0
2006-03-16,21.4,21.95,21.05,21.05,99958,0
2006-03-17,21.05,21.5,20.67,20.93,159633,0
2006-03-20,20.93,21.12,20.66,21.01,100745,0
2006-03-21,21,21.44,20.5,20.73,117402,0
2006-03-22,20.78,21.37,20.2,21.24,141076,0
2006-03-23,21.39,21.87,20.83,21.2,101761,0
2006-03-24,21.08,21.51,20.85,21.42,95840,0
2006-03-27,21.19,21.48,20.5,20.83,267199,0
2006-03-28,20.63,21.74,20.63,21.54,162070,0
2006-03-29,21.7,22,21.21,21.5,295592,0
2006-03-30,21.3,21.5,20.9,21.15,136481,0
2006-03-31,21.12,21.44,20.93,21.16,106027,0
2006-04-03,21.41,21.59,20.89,20.91,81270,0
2006-04-04,20.94,21.48,20.55,21.28,137689,0
2006-04-05,21.3,21.4,20.86,21.19,75305,0
2006-04-06,21.17,21.19,20.51,21.03,199506,0
2006-04-07,20.89,20.94,20.07,20.41,151222,0
2006-04-10,20.25,20.49,18.91,19.04,266284,0
2006-04-11,19.05,19.17,18.22,18.64,306411,0
2006-04-12,18.57,20.05,18.57,20.03,201124,0
2006-04-13,19.98,20.25,19.52,19.77,69049,0
2006-04-17,19.77,19.86,19.08,19.56,186367,0
2006-04-18,19.45,20.12,19.44,20.08,113596,0
2006-04-19,20.24,20.39,19.9,20.18,63557,0
2006-04-20,20.1,20.49,19.77,20.41,148978,0
2006-04-21,20.3,20.45,19.99,20.4,76840,0
2006-04-24,20.15,20.29,19.62,20.17,128157,0
2006-04-25,19.84,20.25,19.71,19.98,144272,0
2006-04-26,19.82,20.16,19.71,19.99,101165,0
2006-04-27,19.87,20.33,19.69,20.17,147302,0
2006-04-28,20,20.3,19.77,20.2,59082,0
2006-05-01,20.01,20.24,19.91,20.06,116081,0
2006-05-02,20,20.11,19.71,19.99,179079,0
2006-05-03,19.85,20.38,19.85,20.09,164762,0
2006-05-04,20.51,20.94,20.15,20.16,172233,0
2006-05-05,20.08,21.43,20.08,21.08,197240,0
2006-05-08,21.13,21.74,21.11,21.37,117967,0
2006-05-09,21.42,21.42,20.42,20.76,187568,0
2006-05-10,20.66,21.35,20.44,20.8,92163,0
2006-05-11,20.67,20.73,20.13,20.33,143662,0
2006-05-12,20.23,20.5,19.41,20.12,167857,0
2006-05-15,20,20.3,19.11,19.97,151115,0
2006-05-16,19.89,20.12,19.42,19.73,94876,0
2006-05-17,19.74,20.06,19.18,19.96,132620,0
2006-05-18,19.77,20.01,19.21,19.35,82965,0
2006-05-19,19.25,19.66,18.29,18.81,281541,0
2006-05-22,18.75,19.13,18.15,18.17,139942,0
2006-05-23,18.09,18.81,18.06,18.32,101902,0
2006-05-24,18.5,19.39,17.8,18.34,141420,0
2006-05-25,18.34,19.19,18.34,19.01,74543,0
2006-05-26,18.95,19.66,18.95,19.14,57559,0
2006-05-30,19.06,19.94,18.69,18.76,92283,0
2006-05-31,18.8,19.8,18.8,19.48,131698,0
2006-06-01,19.65,20.11,19.32,19.83,157602,0
2006-06-02,19.78,20.14,19.65,20.09,114338,0
2006-06-05,20,20.4,19.44,19.55,78257,0
2006-06-06,19.39,19.81,18.68,18.86,129441,0
2006-06-07,18.6,19.63,18.29,18.98,122344,0
2006-06-08,19,19,18.12,18.67,124395,0
2006-06-09,18.85,19.08,18.39,18.48,155267,0
2006-06-12,18.35,18.62,17.92,17.99,100766,0
2006-06-13,17.87,18.45,17.61,17.71,110546,0
2006-06-14,17.61,18.51,17.6,18.06,64948,0
2006-06-15,18.09,18.57,17.87,18.4,123317,0
2006-06-16,18.22,18.42,17.82,17.91,79367,0
2006-06-19,17.91,18.02,17.66,17.81,74229,0
2006-06-20,17.68,18.24,17.68,17.9,58328,0
2006-06-21,17.83,18.5,17.83,17.92,33612,0
2006-06-22,17.85,17.88,17.29,17.64,97038,0
2006-06-23,17.57,18.09,17.49,18.03,47487,0
2006-06-26,17.98,18.09,17.37,17.43,67933,0
2006-06-27,17.36,17.61,17.36,17.37,77317,0
2006-06-28,17.55,17.69,17.2,17.54,158642,0
2006-06-29,17.45,18.71,17.45,18.44,101099,0
2006-06-30,18.45,19.01,18.35,18.47,70886,0
2006-07-03,18.42,18.45,18.25,18.44,19877,0
2006-07-05,18.25,18.5,18.25,18.27,58071,0
2006-07-06,18.25,18.47,18.08,18.31,38101,0
2006-07-07,18.25,18.41,18,18.02,29607,0
2006-07-10,17.94,18.09,17.65,17.92,65516,0
2006-07-11,17.81,18.54,17.45,18.38,96849,0
2006-07-12,18.22,18.28,17.74,18.08,50193,0
2006-07-13,17.92,18.27,17.22,17.54,93555,0
2006-07-14,17.57,17.92,17.24,17.52,65428,0
2006-07-17,17.33,17.75,16.85,17.02,124545,0
2006-07-18,16.91,17.36,15.93,16.73,226594,0
2006-07-19,16.65,17.58,16.65,17.16,109002,0
2006-07-20,17,17.35,16.52,17.13,87301,0
2006-07-21,17.01,17.15,16.65,16.9,56397,0
2006-07-24,16.95,17.38,16.86,17.29,46792,0
2006-07-25,17.2,17.82,17.01,17.65,128953,0
2006-07-26,17.49,18.4,17.3,18.27,83656,0
2006-07-27,18.23,18.5,17.59,17.85,67576,0
2006-07-28,17.77,18.3,17.77,18.11,57735,0
2006-07-31,17.95,18.5,17.56,18.3,78509,0
2006-08-01,17.72,18.5,17.55,17.6,141828,0
2006-08-02,17.6,17.65,16.99,17.27,83796,0
2006-08-03,17.11,17.61,16.83,16.89,91946,0
2006-08-04,16.87,17.75,16.25,17.04,97581,0
2006-08-07,17,17.43,16.82,17.4,74798,0
2006-08-08,17.5,17.82,17.38,17.6,45251,0
2006-08-09,17.82,17.82,16.87,16.98,68390,0
2006-08-10,16.89,17.26,16.47,16.99,47716,0
2006-08-11,16.89,17.39,16.56,16.7,50692,0
2006-08-14,16.9,17.27,16.66,16.72,55349,0
2006-08-15,16.75,17.25,16.75,17.18,54582,0
2006-08-16,17.32,17.37,16.91,17.34,67865,0
2006-08-17,17.29,17.34,17.03,17.25,33349,0
2006-08-18,17.25,17.25,16.81,17.07,35605,0
2006-08-21,17.07,17.25,16.83,17.18,46128,0
2006-08-22,17.08,17.26,16.99,17.15,36794,0
2006-08-23,17.25,17.27,16.66,17.04,53664,0
2006-08-24,17.09,17.17,16.77,17.05,64567,0
2006-08-25,17.05,17.18,16.88,17.15,63480,0
2006-08-28,17,17.31,16.87,17.22,120998,0
2006-08-29,17.08,17.34,17.08,17.34,64875,0
2006-08-30,17.45,18.2,17.45,18.1,136982,0
2006-08-31,18.2,18.29,17.51,18.09,176541,0
2006-09-01,18.23,18.35,17.69,18.18,55555,0
2006-09-05,18.04,18.39,17.87,18.02,56413,0
2006-09-06,17.87,18.02,17.18,17.34,110351,0
2006-09-07,17.21,18.12,17.14,17.58,90657,0
2006-09-08,17.75,18.05,17.53,17.57,47587,0
2006-09-11,17.45,17.94,17.22,17.82,71355,0
2006-09-12,17.71,18.25,17.71,17.99,65637,0
2006-09-13,17.9,18.55,17.9,18.26,82149,0
2006-09-14,18.2,18.32,18,18.19,183807,0
2006-09-15,18.08,18.44,17.9,18.03,70518,0
2006-09-18,18,18.45,17.85,18.14,94071,0
2006-09-19,18.12,18.54,17.75,18.22,54612,0
2006-09-20,18.27,18.39,18.01,18.15,50792,0
2006-09-21,18.05,18.31,17.88,17.99,85439,0
2006-09-22,17.99,18.02,17.6,17.85,103840,0
2006-09-25,17.83,17.95,16.97,17.18,115531,0
2006-09-26,17.04,17.24,16.96,17.24,81537,0
2006-09-27,17,18.07,17,17.96,109959,0
2006-09-28,18,18.6,18,18.49,178563,0
2006-09-29,18.7,18.8,18.45,18.75,162860,0
2006-10-02,18.68,19.39,18.45,19.1,151730,0
2006-10-03,18.96,18.96,18.2,18.37,120013,0
2006-10-04,18.41,18.5,18.2,18.44,79704,0
2006-10-05,18.4,19.12,18.39,19.1,136180,0
2006-10-06,19.18,19.23,18.81,19.07,57164,0
2006-10-09,19,19.39,18.9,19.2,69956,0
2006-10-10,19.2,19.7,19.02,19.46,77664,0
2006-10-11,19.65,22.45,19.41,21.99,925884,0
2006-10-12,21.83,22.29,21.55,22.02,194802,0
2006-10-13,22.73,23.98,22.45,23.24,501471,0
2006-10-16,23.36,23.36,22.31,23.14,210095,0
2006-10-17,22.83,23.28,22.5,22.54,242815,0
2006-10-18,22.6,23.24,22.44,22.62,198998,0
2006-10-19,22.99,23.15,21.96,22.18,252164,0
2006-10-20,22,22.45,21.54,21.78,274475,0
2006-10-23,23,24.47,22.78,23.67,1681536,0
2006-10-24,23.68,24.44,23.64,24.15,505464,0
2006-10-25,24.1,24.4,23.99,24.22,302516,0
2006-10-26,23.97,24.48,23.94,24.4,433200,0
2006-10-27,24.18,24.39,23.7,24.14,225152,0
2006-10-30,24.02,24.5,23.55,24.39,242187,0
2006-10-31,24.71,25.32,24.56,24.82,493127,0
2006-11-01,24.75,25.5,24.61,25.24,367625,0
2006-11-02,25.5,27.03,25.3,26.85,1133923,0
2006-11-03,26.86,27.87,26.85,27.56,1454550,0
2006-11-06,27.27,28,26.86,27.97,604470,0
2006-11-07,27.96,28.38,27.5,27.8,309611,0
2006-11-08,27.8,27.8,27.18,27.67,156494,0
2006-11-09,27.7,28.01,27.06,27.29,185408,0
2006-11-10,27.25,28.55,27.12,28.5,385854,0
2006-11-13,28.48,29.29,28.2,29.07,627295,0
2006-11-14,29.2,29.2,28.28,29.03,178197,0
2006-11-15,28.91,29.52,28.77,29.14,183992,0
2006-11-16,29.15,29.55,28.61,29.21,217942,0
2006-11-17,29.01,29.26,28.6,29.08,171394,0
2006-11-20,29,29.27,28.54,28.81,252378,0
2006-11-21,28.72,29,28.18,28.86,146932,0
2006-11-22,28.67,28.95,28.53,28.86,77173,0
2006-11-24,28.62,29,28.4,28.93,59739,0
2006-11-27,28.57,28.79,27.91,27.99,168276,0
2006-11-28,27.93,28,27.48,27.55,191658,0
2006-11-29,27.4,28.87,27.37,28.41,321907,0
2006-11-30,28.55,28.55,27.18,27.96,271168,0
2006-12-01,27.68,28.25,26.88,27.9,207623,0
2006-12-04,27.53,31.74,27.51,31.6,896622,0
2006-12-05,31.69,32.48,31.05,31.59,698534,0
2006-12-06,31.77,32.02,30.65,30.76,427663,0
2006-12-07,30.88,31.93,30.8,31.36,231434,0
2006-12-08,31.45,34.91,31.45,34.88,763190,0
2006-12-11,34.49,35.42,33.27,33.46,598392,0
2006-12-12,33.4,33.95,32.73,32.94,187302,0
2006-12-13,33.02,33.27,32.11,32.25,259803,0
2006-12-14,32.31,33.44,32.31,32.52,235916,0
2006-12-15,32.44,32.5,31.96,32,236511,0
2006-12-18,32.24,33.03,31.05,31.29,342479,0
2006-12-19,31.08,32,30.68,31.72,228124,0
2006-12-20,31.57,32.77,31.56,31.75,179084,0
2006-12-21,31.67,32.29,30.63,30.87,234186,0
2006-12-22,30.81,31.07,30.31,30.54,236798,0
2006-12-26,30.5,31.02,30.17,30.25,251053,0
2006-12-27,30.26,30.81,29.75,30.5,325836,0
2006-12-28,30.71,30.96,29.87,30.02,363668,0
2006-12-29,30.02,30.44,29.66,29.95,240492,0
2007-01-03,30.5,31.92,30.05,31.72,440346,0
2007-01-04,31.88,33.1,31,32.81,347806,0
2007-01-05,32.74,32.86,31.26,31.87,255949,0
2007-01-08,32,32.98,31.16,32.58,320408,0
2007-01-09,33.4,34.88,33.15,33.33,490377,0
2007-01-10,33.44,33.74,32.48,33.16,197980,0
2007-01-11,33.28,34.84,33.28,33.9,256535,0
2007-01-12,33.96,34.3,33.63,34.29,172714,0
2007-01-16,34.19,34.7,33.7,34.54,211630,0
2007-01-17,34.74,35.73,33.95,34.77,534776,0
2007-01-18,34.76,35.12,33.05,33.5,375817,0
2007-01-19,33.75,33.75,32.18,32.53,468430,0
2007-01-22,32.7,33.2,31.96,32.51,236437,0
2007-01-23,32.59,32.95,31.7,31.75,1556852,0
2007-01-24,32.07,32.64,31.79,32.29,228729,0
2007-01-25,32.18,32.21,31.41,31.47,252640,0
2007-01-26,31.61,31.9,30.86,31.2,370485,0
2007-01-29,33.15,35.16,32.9,34.7,1581761,0
2007-01-30,34.69,36.5,34.63,35.79,852987,0
2007-01-31,36.18,36.22,35.38,35.72,282262,0
2007-02-01,35.83,37.42,35.83,36.85,721691,0
2007-02-02,36.76,37.19,35.52,35.59,417199,0
2007-02-05,35.56,36.54,35.5,36.2,354635,0
2007-02-06,36.2,37.17,35.65,36.97,256377,0
2007-02-07,37.15,37.4,36.12,36.88,155075,0
2007-02-08,36.95,37.35,35.88,36,221530,0
2007-02-09,35.87,36.31,34.66,34.87,366021,0
2007-02-12,35.04,35.04,34.03,34.34,283717,0
2007-02-13,34.5,34.61,33.5,33.99,399732,0
2007-02-14,34.12,35.23,34,34.87,204002,0
2007-02-15,34.8,34.81,34.19,34.53,250402,0
2007-02-16,34.5,34.67,34.15,34.39,364072,0
2007-02-20,34.49,34.75,33.41,33.88,481111,0
2007-02-21,33.8,33.99,32.62,33.03,526002,0
2007-02-22,33,33.5,32,32.92,460442,0
2007-02-23,32.63,33.8,32.15,33.25,406399,0
2007-02-26,33.27,33.62,32.95,33.25,284458,0
2007-02-27,32.53,32.75,30.73,31.43,447037,0
2007-02-28,31.43,31.84,31.08,31.41,293988,0
2007-03-01,31.42,31.46,29.4,29.56,1092974,0
2007-03-02,29.92,30.11,28.56,29,806935,0
2007-03-05,29,29.36,28.37,28.44,633656,0
2007-03-06,28.86,29.32,28.26,29.2,393816,0
2007-03-07,29.25,30.66,29.25,30.01,992375,0
2007-03-08,31.5,31.9,29.9,30.25,1605419,0
2007-03-09,31,31,29.5,29.68,441212,0
2007-03-12,29.47,30.63,29.4,30.24,291301,0
2007-03-13,29.93,30.24,28.51,28.84,499850,0
2007-03-14,28.88,29,27.9,28.48,674268,0
2007-03-15,28.6,28.97,27.84,28.3,517495,0
2007-03-16,28.25,28.88,28.25,28.83,485303,0
2007-03-19,28.94,29.67,28.89,29.34,328715,0
2007-03-20,29.14,31.22,29.13,30.86,733047,0
2007-03-21,30.77,31.09,30.51,30.9,434213,0
2007-03-22,31.01,31.96,29.91,30.01,880299,0
2007-03-23,30.04,30.04,28.55,29,964211,0
2007-03-26,29.17,29.31,27.49,27.7,942563,0
2007-03-27,27.74,27.74,25.23,26.07,1725976,0
2007-03-28,25.88,26.69,25.3,25.83,2385760,0
2007-03-29,26.25,26.5,25.76,26.38,1197219,0
2007-03-30,26.5,26.8,25.48,25.6,759923,0
2007-04-02,25.5,27.1,25.17,26.3,1296260,0
2007-04-03,26.33,26.98,26.13,26.44,914679,0
2007-04-04,26.48,27.31,26.05,27.21,739897,0
2007-04-05,27.21,28.33,27.07,27.91,734139,0
2007-04-09,28.09,28.43,27.69,27.95,400528,0
2007-04-10,28.33,28.54,27.97,28.34,408580,0
2007-04-11,28.33,28.5,27.06,27.41,385110,0
2007-04-12,27.41,27.91,27,27.52,432625,0
2007-04-13,27.8,28.71,27.37,28.24,415537,0
2007-04-16,28.34,29.21,28.34,28.94,333986,0
2007-04-17,28.73,29.03,28.31,28.41,237015,0
2007-04-18,28.43,28.9,27.95,28.02,252310,0
2007-04-19,28,28.16,27.57,27.73,185493,0
2007-04-20,27.83,28.3,27.23,27.45,333873,0
2007-04-23,27.27,29.37,27.27,28.48,1009370,0
2007-04-24,29.69,29.92,28.74,29.87,927668,0
2007-04-25,29.93,30.2,28.48,28.52,519606,0
2007-04-26,28.56,29.1,28.25,29.01,406915,0
2007-04-27,29.15,29.15,28.77,28.94,330044,0
2007-04-30,29.1,29.1,28.76,28.91,393881,0
2007-05-01,28.99,29.35,28.5,28.71,843058,0
2007-05-02,28.69,29.06,28.36,28.97,379649,0
2007-05-03,29.22,29.32,28.77,28.84,302572,0
2007-05-04,29.17,29.17,27.33,27.4,528996,0
2007-05-07,28.47,29.5,27.9,28.81,1183473,0
2007-05-08,28.58,30,28.25,28.9,626836,0
2007-05-09,29.21,30,29.1,29.67,497667,0
2007-05-10,29.54,30.06,28.02,28.21,617105,0
2007-05-11,28.63,29.19,28.17,28.72,374299,0
2007-05-14,28.6,29.08,27.72,27.83,245346,0
2007-05-15,27.75,28.14,27.01,27.24,355517,0
2007-05-16,27.21,27.5,26.95,27.35,457656,0
2007-05-17,27.36,27.55,26.95,27.36,198968,0
2007-05-18,27.16,27.91,27.16,27.57,207150,0
2007-05-21,27.81,28.47,27.56,27.71,185173,0
2007-05-22,27.89,28.49,27.84,28.48,167378,0
2007-05-23,28.67,29.23,28.41,28.51,264405,0
2007-05-24,28.79,28.79,27.7,27.89,312529,0
2007-05-25,27.7,28.12,27.7,27.98,87230,0
2007-05-29,28,28.44,27.75,28.44,242991,0
2007-05-30,28.13,28.41,27.5,27.83,223738,0
2007-05-31,28.1,28.2,27.64,27.78,267619,0
2007-06-01,27.75,28.2,27.5,27.58,310920,0
2007-06-04,27.42,27.83,26.93,27.11,530394,0
2007-06-05,26.93,27.17,25.48,25.6,1258700,0
2007-06-06,25.44,25.48,24.8,25.25,685959,0
2007-06-07,25.11,25.73,24.89,25.3,375367,0
2007-06-08,25.27,25.46,24.08,24.25,844383,0
2007-06-11,24.37,25.66,24.3,25,608844,0
2007-06-12,24.99,25.15,24.51,24.63,312560,0
2007-06-13,24.88,26.4,24.76,25.55,344606,0
2007-06-14,25.5,25.6,25.11,25.59,256028,0
2007-06-15,25.6,26.8,25.49,26.5,404556,0
2007-06-18,26.47,26.47,24.31,24.8,597977,0
2007-06-19,24.96,24.99,23.09,23.46,1125257,0
2007-06-20,23.46,23.64,21.83,22.07,1023152,0
2007-06-21,22.1,22.1,20.8,21.6,1008089,0
2007-06-22,21.46,21.68,21.03,21.17,598378,0
2007-06-25,21.19,21.56,20.9,21.05,695435,0
2007-06-26,21,21.53,20.83,21.53,618742,0
2007-06-27,21.36,21.49,21,21.35,383809,0
2007-06-28,21.4,21.42,21.11,21.21,383512,0
2007-06-29,21.42,22.11,20.97,20.97,635088,0
2007-07-02,21.1,21.25,20.37,20.45,526160,0
2007-07-03,20.46,21.93,20.3,21.45,402461,0
2007-07-05,21.5,23.08,20.93,22.15,1048488,0
2007-07-06,22.26,24.18,22.01,23.6,1549393,0
2007-07-09,23.8,23.97,23.11,23.39,795041,0
2007-07-10,23.5,23.65,22.79,23.01,494930,0
2007-07-11,22.8,23.98,22.8,23.91,594966,0
2007-07-12,23.95,24.5,23.12,24.39,783149,0
2007-07-13,24.45,24.83,24.24,24.35,546650,0
2007-07-16,24.26,24.26,21.85,22.18,4166440,0
2007-07-17,22.67,22.71,21.11,21.39,1558254,0
2007-07-18,21.3,21.45,20.75,20.92,911438,0
2007-07-19,21.26,21.78,21.03,21.72,948500,0
2007-07-20,22.13,22.27,21.33,21.5,651832,0
2007-07-23,21.67,22,21.05,21.63,721545,0
2007-07-24,21.3,21.79,19.9,20.25,894644,0
2007-07-25,18.78,19.45,18.64,19.21,1537132,0
2007-07-26,19.26,19.35,18.83,19.05,681655,0
2007-07-27,19.13,20.16,18.14,18.71,608066,0
2007-07-30,18.85,19,17.89,17.98,895512,0
2007-07-31,18.23,18.34,16.87,16.95,1254549,0
2007-08-01,16.86,17.39,16.77,17.18,718927,0
2007-08-02,16.58,17.61,15.36,16.84,2073820,0
2007-08-03,16.05,16.57,15.8,16.41,1302471,0
2007-08-06,16.4,16.42,15.33,15.75,862508,0
2007-08-07,15.68,16.25,15.14,15.55,675169,0
2007-08-08,15.61,17.4,15.53,16.38,931489,0
2007-08-09,16.09,16.75,15.35,15.81,598956,0
2007-08-10,15.81,15.97,15,15.54,780490,0
2007-08-13,15.99,16.25,13.86,13.98,756117,0
2007-08-14,13.97,14.18,13.07,13.37,1241078,0
2007-08-15,13.24,13.32,12.88,13,896404,0
2007-08-16,12.75,13.24,11.93,12.02,1241056,0
2007-08-17,12.25,13.4,11.75,12.24,684711,0
2007-08-20,12.42,12.9,12.23,12.37,640793,0
2007-08-21,12.53,12.73,12.29,12.49,474501,0
2007-08-22,12.68,13.2,12.5,12.68,327800,0
2007-08-23,13,13.16,8.96,9.56,9917765,0
2007-08-24,9.31,10.49,8.99,9.8,3538094,0
2007-08-27,9.96,9.99,9.55,9.6,709059,0
2007-08-28,9.59,9.65,9.14,9.29,478306,0
2007-08-29,9.45,9.73,9.32,9.6,427018,0
2007-08-30,9.52,9.7,9.1,9.11,336448,0
2007-08-31,9.15,9.46,8.59,9.42,1066722,0
2007-09-04,9.42,9.66,9.13,9.35,505537,0
2007-09-05,9.3,10.14,9.28,9.62,875072,0
2007-09-06,9.98,10.2,9.58,9.64,577564,0
2007-09-07,9.6,9.65,8.93,9.02,930205,0
2007-09-10,9.14,9.22,8.63,9.16,475903,0
2007-09-11,9.12,9.23,8.94,9.14,404760,0
2007-09-12,10.14,10.4,9.6,9.92,2190261,0
2007-09-13,9.95,9.95,9.48,9.55,535403,0
2007-09-14,9.45,9.5,9.11,9.45,402651,0
2007-09-17,9.25,9.49,9.18,9.41,275516,0
2007-09-18,9.5,9.6,9.12,9.4,633371,0
2007-09-19,9.68,9.68,9.33,9.43,353351,0
2007-09-20,9.5,9.57,9.2,9.28,256983,0
2007-09-21,9.21,10.17,9.16,9.81,838841,0
2007-09-24,9.97,9.97,9.37,9.44,537532,0
2007-09-25,9.25,9.52,9.25,9.36,309558,0
2007-09-26,9.41,10.25,9.41,9.96,697842,0
2007-09-27,10.26,10.26,9.4,9.46,604306,0
2007-09-28,9.47,9.87,8.95,8.99,549921,0
2007-10-01,9.12,9.52,9.01,9.18,537292,0
2007-10-02,9.18,9.23,8.84,9,388156,0
2007-10-03,8.91,9.13,8.9,8.97,359158,0
2007-10-04,8.99,9.29,8.95,9.16,238709,0
2007-10-05,9.25,9.81,9.15,9.47,654478,0
2007-10-08,9.38,9.79,9.3,9.37,293861,0
2007-10-09,9.47,9.75,9.35,9.54,742897,0
2007-10-10,9.49,9.51,9.1,9.32,662975,0
2007-10-11,9.38,9.47,9,9.05,362620,0
2007-10-12,9.07,9.25,9.07,9.21,161154,0
2007-10-15,9.35,9.43,9.02,9.12,163249,0
2007-10-16,9.17,9.17,8.9,9,362099,0
2007-10-17,9.09,9.15,8.9,8.93,274663,0
2007-10-18,8.91,9.54,8.82,8.87,650058,0
2007-10-19,9.1,9.1,8.05,8.41,921710,0
2007-10-22,8.28,8.46,7.9,8.3,599625,0
2007-10-23,8.39,8.59,8.11,8.34,464554,0
2007-10-24,8.31,10,8.31,9.4,2207734,0
2007-10-25,10.25,12.79,9.94,12.03,2943045,0
2007-10-26,11.8,11.8,10.5,10.8,1760001,0
2007-10-29,10.88,11.5,10.81,11.04,1032942,0
2007-10-30,11.38,12.22,10.8,11.39,1696996,0
2007-10-31,10.64,11,9.38,9.46,1983779,0
2007-11-01,9.78,9.78,8.8,8.91,770533,0
2007-11-02,9,9.14,8.59,8.83,608858,0
2007-11-05,8.55,8.8,8.29,8.6,417835,0
2007-11-06,8.57,8.77,8.09,8.25,974369,0
2007-11-07,8.2,8.6,8.1,8.5,411810,0
2007-11-08,8.6,9.13,8.55,9.06,509499,0
2007-11-09,8.81,9.06,8.75,9,276937,0
2007-11-12,8.76,9,8.5,8.6,565852,0
2007-11-13,8.7,8.89,8.55,8.7,729375,0
2007-11-14,8.58,8.85,8.54,8.6,176998,0
2007-11-15,8.55,8.64,8.53,8.53,543932,0
2007-11-16,8.92,8.92,8.57,8.57,169837,0
2007-11-19,8.58,8.73,8.51,8.68,246015,0
2007-11-20,8.61,8.75,8.51,8.61,230722,0
2007-11-21,8.5,8.69,8.35,8.55,184284,0
2007-11-23,8.51,8.58,8.35,8.56,84843,0
2007-11-26,8.51,8.7,8.39,8.4,175394,0
2007-11-27,8.4,8.59,8.28,8.34,169154,0
2007-11-28,8.31,8.84,8.31,8.56,242446,0
2007-11-29,8.5,8.69,8.37,8.53,127927,0
2007-11-30,8.41,9.4,8.22,8.52,504556,0
2007-12-03,8.48,8.52,7.85,8.17,291961,0
2007-12-04,8.26,8.26,8.06,8.2,123249,0
2007-12-05,8.24,8.48,8.1,8.18,84000,0
2007-12-06,8.2,8.24,8.05,8.2,87338,0
2007-12-07,8.1,8.65,8.06,8.4,165888,0
2007-12-10,8.72,8.91,8.49,8.53,175855,0
2007-12-11,8.45,8.52,8.4,8.47,130788,0
2007-12-12,8.45,8.99,8.34,8.86,271390,0
2007-12-13,9,9.82,8.86,9.8,447841,0
2007-12-14,9.69,9.69,9.29,9.42,239850,0
2007-12-17,9.42,9.57,8.97,9.4,154674,0
2007-12-18,9.58,9.58,8.93,9.14,160377,0
2007-12-19,9.1,9.45,8.85,9.35,719523,0
2007-12-20,9.69,10.48,9.63,10.22,1300442,0
2007-12-21,9.95,10.75,9.74,10.65,687728,0
2007-12-24,10.51,10.93,10.36,10.7,237969,0
2007-12-26,10.7,10.77,10.26,10.58,335566,0
2007-12-27,10.5,10.53,9.78,10,325048,0
2007-12-28,10.35,10.4,9.3,9.88,568981,0
2007-12-31,9.59,14.4,9.2,9.98,765097,0
2008-01-02,10.07,10.88,9.68,10.65,446522,0
2008-01-03,10.52,10.95,9.91,10.07,183370,0
2008-01-04,9.89,10.1,9.51,9.67,228213,0
2008-01-07,9.66,9.81,9.35,9.48,153101,0
2008-01-08,9.46,9.82,9.37,9.4,158462,0
2008-01-09,9.41,9.95,9.36,9.82,194440,0
2008-01-10,9.59,9.81,9.5,9.66,135726,0
2008-01-11,9.53,9.98,9.53,9.65,72142,0
2008-01-14,9.6,9.9,9.6,9.69,67038,0
2008-01-15,9.54,9.84,9.4,9.43,101560,0
2008-01-16,9.4,9.69,9.4,9.61,241837,0
2008-01-17,9.6,9.73,9.5,9.5,106935,0
2008-01-18,9.48,9.62,9.43,9.54,282055,0
2008-01-22,9.05,9.52,8.38,9.5,350865,0
2008-01-23,9.4,9.5,9.24,9.38,139854,0
2008-01-24,9.44,9.63,9.28,9.3,221007,0
2008-01-25,9.33,9.64,9.31,9.55,85554,0
2008-01-28,9.5,9.66,9.45,9.45,126821,0
2008-01-29,9.97,10.22,9.33,9.56,229650,0
2008-01-30,9.54,9.68,9.3,9.33,230444,0
2008-01-31,9.3,9.58,9.3,9.39,92523,0
2008-02-01,9.61,9.65,9.31,9.44,982806,0
2008-02-04,9.44,10.14,9.01,9.57,923451,0
2008-02-05,9.41,9.56,8.81,9.05,641069,0
2008-02-06,9.18,9.18,8.38,8.38,405492,0
2008-02-07,8.35,9.01,8.25,9.01,256156,0
2008-02-08,9,9.12,8.72,8.87,371736,0
2008-02-11,9.05,9.22,8.9,9.09,109171,0
2008-02-12,9.2,9.81,9,9.43,223719,0
2008-02-13,9.4,9.7,9.12,9.52,123609,0
2008-02-14,9.5,9.5,9.13,9.21,91292,0
2008-02-15,9.2,9.23,9,9.02,138797,0
2008-02-19,9.25,9.25,8.78,8.78,94252,0
2008-02-20,8.75,9.09,8.74,8.95,123675,0
2008-02-21,9,9.14,8.45,8.68,162995,0
2008-02-22,8.6,9.04,8.55,8.76,114862,0
2008-02-25,8.73,9,8.58,8.7,134750,0
2008-02-26,8.68,9.62,8.68,9.13,256905,0
2008-02-27,8.96,9.78,8.96,9.27,176299,0
2008-02-28,9.32,9.53,9.15,9.15,95251,0
2008-02-29,9.34,9.6,8.85,9.26,280690,0
2008-03-03,9.11,9.35,8.8,8.86,166757,0
2008-03-04,9.04,9.18,8.55,8.76,197333,0
2008-03-05,8.8,9.4,8.63,9.23,145109,0
2008-03-06,9.25,9.41,8.98,8.98,122696,0
2008-03-07,8.9,9.2,8.5,9.2,205445,0
2008-03-10,9.11,9.14,8.65,9.1,104269,0
2008-03-11,9,9.15,8.85,8.98,89715,0
2008-03-12,8.76,9.05,8.71,8.75,72440,0
2008-03-13,8.71,9.24,8.65,9.11,161762,0
2008-03-14,9,9.23,8.65,8.99,215549,0
2008-03-17,8.65,8.9,8.52,8.56,120543,0
2008-03-18,8.51,8.63,8.18,8.4,109780,0
2008-03-19,8.29,9.05,8.28,8.65,311800,0
2008-03-20,8.57,8.9,8.53,8.85,132331,0
2008-03-24,8.71,9.25,8.71,8.97,195098,0
2008-03-25,8.96,9.09,8.89,9.03,204060,0
2008-03-26,8.96,9.21,8.91,9.02,197865,0
2008-03-27,8.9,9.35,8.9,9.29,375824,0
2008-03-28,9.24,9.67,9.17,9.48,306454,0
2008-03-31,9.31,9.93,9.3,9.32,761645,0
2008-04-01,9.41,9.89,9.31,9.55,449473,0
2008-04-02,9.41,9.72,9.31,9.6,175829,0
2008-04-03,9.44,9.72,9.33,9.35,151458,0
2008-04-04,9.31,9.72,9.31,9.58,988370,0
2008-04-07,9.53,9.64,9.35,9.52,128274,0
2008-04-08,9.5,9.93,9.49,9.76,295250,0
2008-04-09,9.66,9.8,9.61,9.65,110613,0
2008-04-10,9.58,9.8,9.55,9.57,75785,0
2008-04-11,9.46,9.75,9.46,9.57,73900,0
2008-04-14,9.53,9.85,9.51,9.64,134243,0
2008-04-15,9.56,9.59,9.3,9.41,195815,0
2008-04-16,9.42,9.69,9.35,9.4,115296,0
2008-04-17,9.36,9.75,9.35,9.36,165933,0
2008-04-18,9.42,9.75,9.42,9.7,185301,0
2008-04-21,9.57,9.69,9.26,9.29,265137,0
2008-04-22,9.3,9.7,9.3,9.37,63158,0
2008-04-23,9.68,9.75,9.33,9.53,146456,0
2008-04-24,9.44,9.68,9.3,9.49,295162,0
2008-04-25,9.5,9.72,9.42,9.68,497793,0
2008-04-28,9.68,9.78,9.46,9.54,59167,0
2008-04-29,9.46,9.57,9.32,9.44,69899,0
2008-04-30,9.36,9.51,9.25,9.32,78153,0
2008-05-01,9.25,9.74,9.23,9.74,594810,0
2008-05-02,9.77,9.81,9.49,9.67,183984,0
2008-05-05,9.65,9.81,9.55,9.63,83735,0
2008-05-06,9.55,9.74,9.51,9.54,179211,0
2008-05-07,9.51,9.67,9.33,9.33,54295,0
2008-05-08,9.5,9.58,9.39,9.5,65591,0
2008-05-09,9.42,9.67,9.29,9.32,121559,0
2008-05-12,9.28,9.49,9.2,9.22,71815,0
2008-05-13,9.21,9.48,8.97,9.18,161636,0
2008-05-14,9.47,9.72,8.98,9.51,690346,0
2008-05-15,9.47,9.82,9.46,9.82,420321,0
2008-05-16,9.96,10.06,9.86,10.06,326755,0
2008-05-19,10.01,10.38,9.97,10.13,336317,0
2008-05-20,9.99,10.35,9.87,10.16,278226,0
2008-05-21,10.29,10.65,10.16,10.49,280379,0
2008-05-22,10.48,10.81,10.44,10.5,135281,0
2008-05-23,10.64,10.64,10.06,10.18,105195,0
2008-05-27,10.09,10.45,9.85,10.2,149483,0
2008-05-28,10.18,10.42,10,10.01,109332,0
2008-05-29,9.96,10.42,9.9,10.02,105686,0
2008-05-30,9.99,10.25,9.99,10.25,65421,0
2008-06-02,10.25,10.34,9.91,10.2,111601,0
2008-06-03,10.17,10.38,10.05,10.27,134648,0
2008-06-04,10.28,10.44,10.17,10.38,184803,0
2008-06-05,10.45,11.1,10.45,10.72,365398,0
2008-06-06,10.65,11.05,10.64,10.8,189914,0
2008-06-09,10.76,11,10.54,10.65,114705,0
2008-06-10,10.55,10.75,10.45,10.45,67272,0
2008-06-11,10.4,10.68,10.27,10.35,81387,0
2008-06-12,10.34,10.6,10.21,10.26,97409,0
2008-06-13,10.25,10.56,10.23,10.27,82801,0
2008-06-16,10.34,10.59,10.24,10.35,108299,0
2008-06-17,10.73,10.73,10.42,10.65,118164,0
2008-06-18,10.53,10.69,10.3,10.4,109906,0
2008-06-19,10.33,10.5,10.2,10.45,117029,0
2008-06-20,10.45,10.56,10.24,10.5,140777,0
2008-06-23,10.47,10.49,9.96,10.01,171075,0
2008-06-24,10.14,10.17,9.95,9.99,63446,0
2008-06-25,9.92,10.08,9.92,10.02,33529,0
2008-06-26,10,10,9.5,9.78,122259,0
2008-06-27,9.75,10.1,9.73,10.07,83726,0
2008-06-30,9.95,10.1,9.9,10.01,112861,0
2008-07-01,9.8,10.04,9.8,10,97864,0
2008-07-02,9.97,10.15,9.91,10,85973,0
2008-07-03,9.99,10.09,9.9,9.95,70962,0
2008-07-07,9.93,9.94,9.15,9.34,173139,0
2008-07-08,9.27,9.49,9.2,9.36,104708,0
2008-07-09,9.44,9.89,9.43,9.75,65832,0
2008-07-10,9.83,10.02,9.74,9.83,81169,0
2008-07-11,9.77,10.01,9.73,9.99,83618,0
2008-07-14,10.13,10.13,9.73,10.03,135974,0
2008-07-15,10.05,10.05,9.74,9.94,211270,0
2008-07-16,9.81,10.02,9.81,9.99,161732,0
2008-07-17,10.02,10.05,9.92,10,65087,0
2008-07-18,9.81,10.09,9.65,9.98,177855,0
2008-07-21,9.88,10.2,9.88,10.01,82728,0
2008-07-22,10.08,10.2,9.88,10.06,46038,0
2008-07-23,10.08,10.14,9.81,9.81,54570,0
2008-07-24,9.84,10.1,9.8,9.96,48736,0
2008-07-25,9.98,10.26,9.81,9.95,276676,0
2008-07-28,9.85,10.25,9.85,9.93,64189,0
2008-07-29,9.94,10.09,9.6,9.76,50675,0
2008-07-30,9.77,9.99,9.76,9.96,35043,0
2008-07-31,9.99,10.25,9.94,9.98,48774,0
2008-08-01,9.91,10.13,9.91,10,78164,0
2008-08-04,10,10.08,9.43,9.6,44355,0
2008-08-05,9.59,9.89,9.25,9.4,59901,0
2008-08-06,9.52,10.21,9.11,9.26,89074,0
2008-08-07,9.44,9.45,8.63,8.69,231415,0
2008-08-08,8.82,9.63,8.78,9.31,226450,0
2008-08-11,9.33,9.45,9.15,9.33,76056,0
2008-08-12,9.17,9.33,9.05,9.13,58323,0
2008-08-13,9.25,9.25,9,9.01,35630,0
2008-08-14,9.23,9.23,9.02,9.14,309434,0
2008-08-15,9.28,9.5,9.06,9.4,70226,0
2008-08-18,9.49,9.5,8.98,9.01,156223,0
2008-08-19,8.97,9.07,8.72,8.82,50506,0
2008-08-20,8.8,8.89,8.71,8.82,53661,0
2008-08-21,8.73,8.86,8.63,8.63,36443,0
2008-08-22,8.65,8.84,8.6,8.69,41480,0
2008-08-25,8.65,8.84,8.4,8.4,62722,0
2008-08-26,8.47,8.5,8.3,8.34,35374,0
2008-08-27,8.35,8.36,8.26,8.3,74928,0
2008-08-28,8.28,8.4,8.28,8.33,77234,0
2008-08-29,8.4,8.4,8.22,8.28,26984,0
2008-09-02,8.2,8.4,8.15,8.37,54758,0
2008-09-03,8.41,8.47,8.25,8.33,45924,0
2008-09-04,8.39,8.41,8.14,8.2,87452,0
2008-09-05,8.27,8.38,7.79,7.89,111092,0
2008-09-08,7.89,7.96,7.7,7.88,87250,0
2008-09-09,7.72,7.87,7.71,7.78,111869,0
2008-09-10,7.75,7.84,7.42,7.55,64788,0
2008-09-11,7.5,7.84,7.49,7.83,106193,0
2008-09-12,7.88,7.96,7.54,7.72,55530,0
2008-09-15,7.47,8,7.47,7.49,46511,0
2008-09-16,7.36,7.58,6.86,7.56,211032,0
2008-09-17,7.39,7.75,7.1,7.24,204110,0
2008-09-18,7.24,7.74,7.13,7.21,223468,0
2008-09-19,7.29,7.62,7.16,7.2,117739,0
2008-09-22,7.14,7.55,7.14,7.55,306628,0
2008-09-23,7.65,7.65,7.3,7.52,89404,0
2008-09-24,7.45,7.8,7.22,7.41,93070,0
2008-09-25,7.34,7.6,6.96,7.35,1183159,0
2008-09-26,7.29,7.77,7.19,7.35,142760,0
2008-09-29,7.27,8.49,7.09,8.49,259463,0
2008-09-30,8.4,8.4,7.11,7.32,158281,0
2008-10-01,7.16,7.36,6.9,7.23,95518,0
2008-10-02,7.07,7.28,7.07,7.2,80857,0
2008-10-03,7.13,7.35,6.95,7.2,260051,0
2008-10-06,6.93,7.46,6.7,6.92,156556,0
2008-10-07,6.75,7.75,6.28,6.41,1045923,0
2008-10-08,6.3,6.35,5.66,6.3,145733,0
2008-10-09,6.21,6.24,5.68,5.95,139857,0
2008-10-10,5.71,5.73,5.06,5.45,1803593,0
2008-10-13,5.47,6.17,5.39,6.17,118225,0
2008-10-14,6.18,6.5,6,6,68628,0
2008-10-15,6,6.2,5.97,6,24682,0
2008-10-16,5.97,6.26,5.85,6,59288,0
2008-10-17,6.09,6.4,6,6,12061,0
2008-10-20,6.04,6.6,6.04,6.53,114761,0
2008-10-21,6.43,7.08,6.21,6.88,163005,0
2008-10-22,6.7,6.96,6.46,6.7,105689,0
2008-10-23,6.7,6.73,6.25,6.7,104998,0
2008-10-24,6.25,7.53,5.65,7.01,159907,0
2008-10-27,6.81,6.85,6.5,6.69,94096,0
2008-10-28,6.9,6.99,6.39,6.73,102439,0
2008-10-29,6.66,6.99,6.51,6.99,100283,0
2008-10-30,6.93,7.04,6.9,6.97,92862,0
2008-10-31,6.7,7.09,6.68,7,35809,0
2008-11-03,6.86,7.18,6.86,7.1,27766,0
2008-11-04,7.03,7.25,7.01,7.25,76632,0
2008-11-05,7.16,7.16,6.86,7,37694,0
2008-11-06,6.38,7.07,6.38,6.91,678785,0
2008-11-07,6.86,7.03,6.86,6.91,33233,0
2008-11-10,6.93,7.08,6.73,6.73,24784,0
2008-11-11,6.81,7.08,6.55,6.86,67367,0
2008-11-12,6.88,6.92,5.88,5.94,59359,0
2008-11-13,5.85,6.49,5.4,5.91,94241,0
2008-11-14,5.85,6,5.59,5.6,20428,0
2008-11-17,5.72,5.79,5.1,5.21,51700,0
2008-11-18,5.14,5.49,5.07,5.12,157200,0
2008-11-19,5.08,5.11,4.9,4.91,227999,0
2008-11-20,4.97,4.97,4.46,4.82,125838,0
2008-11-21,4.92,4.93,4.45,4.62,74469,0
2008-11-24,4.72,4.83,4.54,4.83,59265,0
2008-11-25,4.97,5.16,4.87,5.15,78318,0
2008-11-26,5.19,5.4,5.02,5.36,102834,0
2008-11-28,5.44,5.89,5.44,5.78,27412,0
2008-12-01,5.91,5.91,5.56,5.77,65242,0
2008-12-02,5.99,6.07,5.55,5.97,45989,0
2008-12-03,5.87,6.24,5.85,6.04,91602,0
2008-12-04,5.83,6.3,5.81,6.23,52681,0
2008-12-05,6.28,6.28,6.03,6.06,87365,0
2008-12-08,6.02,6.02,5.2,5.25,54923,0
2008-12-09,5.49,5.68,5.02,5.17,45579,0
2008-12-10,4.97,5.25,4.95,5.05,35364,0
2008-12-11,5.07,5.28,5.01,5.05,40983,0
2008-12-12,5.09,5.09,4.81,4.81,10292,0
2008-12-15,4.82,5,4.01,4.01,85555,0
2008-12-16,4.04,4.39,3.95,4.14,62240,0
2008-12-17,4.14,4.41,4,4.32,28574,0
2008-12-18,4.4,4.4,3.6,3.7,83392,0
2008-12-19,3.7,4,3.6,3.68,42031,0
2008-12-22,3.6,4.06,3.6,3.83,77452,0
2008-12-23,3.76,3.98,3.65,3.9,35292,0
2008-12-24,3.8,3.89,3.7,3.8,11232,0
2008-12-26,3.7,3.8,3.7,3.77,29463,0
2008-12-29,3.73,4.38,3.67,3.75,76621,0
2008-12-30,3.75,4.3,3.72,4.29,163930,0
2008-12-31,4.24,4.45,3.92,3.92,59832,0
2009-01-02,4,4.25,3.97,4.22,31970,0
2009-01-05,4.3,4.38,4.2,4.23,18436,0
2009-01-06,4.26,4.68,4.25,4.56,40766,0
2009-01-07,4.38,4.68,4.38,4.55,27440,0
2009-01-08,4.5,4.73,4.44,4.66,44407,0
2009-01-09,4.74,4.98,4.66,4.7,39573,0
2009-01-12,4.78,4.78,4.5,4.6,8216,0
2009-01-13,4.46,4.79,4.45,4.51,39242,0
2009-01-14,4.56,4.56,4.23,4.23,51657,0
2009-01-15,4.3,4.3,4,4.1,46656,0
2009-01-16,4.15,4.33,4,4.04,70169,0
2009-01-20,4.11,4.34,3.94,3.99,44681,0
2009-01-21,3.99,4.3,3.99,4.3,18853,0
2009-01-22,4.19,4.3,4.19,4.23,42190,0
2009-01-23,3.91,4.14,3.63,4.14,61163,0
2009-01-26,4.04,4.19,4.04,4.19,32583,0
2009-01-27,4.21,4.21,4,4.14,18284,0
2009-01-28,4.2,4.27,4.08,4.18,58792,0
2009-01-29,4.12,4.17,4.1,4.17,23737,0
2009-01-30,4.18,4.5,4.18,4.18,21252,0
2009-02-02,4.16,4.19,4.08,4.14,14359,0
2009-02-03,4.2,4.44,4.06,4.18,43668,0
2009-02-04,4.13,4.35,4.12,4.25,33857,0
2009-02-05,4.25,4.33,4.14,4.3,29691,0
2009-02-06,4.21,4.45,4.21,4.26,66576,0
2009-02-09,4.29,5.2,4.29,5.1,118415,0
2009-02-10,5.2,5.89,5.01,5.34,87177,0
2009-02-11,5.51,6,5.26,5.92,61613,0
2009-02-12,6.05,7.17,5.93,6.7,220115,0
2009-02-13,6.6,7.04,6.27,6.77,90314,0
2009-02-17,6.89,6.89,6.09,6.15,724830,0
2009-02-18,6,6.14,5.65,5.93,308945,0
2009-02-19,6.06,6.06,5.73,5.73,37113,0
2009-02-20,5.59,5.74,5.2,5.28,45783,0
2009-02-23,5.44,5.44,5.02,5.21,42293,0
2009-02-24,5.2,5.35,5.2,5.26,62394,0
2009-02-25,5.21,5.32,5.02,5.02,42164,0
2009-02-26,5.11,5.38,5.05,5.05,17176,0
2009-02-27,5,5.02,4.56,4.56,55744,0
2009-03-02,4.72,5.2,4.59,4.8,83777,0
2009-03-03,4.56,5,4.56,4.76,40745,0
2009-03-04,4.89,5.63,4.73,5.33,52780,0
2009-03-05,5.39,5.45,4.81,4.81,52267,0
2009-03-06,4.63,5.07,4.63,4.76,55397,0
2009-03-09,4.58,4.69,4.17,4.49,44883,0
2009-03-10,4.28,4.92,4.1,4.69,52387,0
2009-03-11,4.54,5.32,4.54,4.94,29943,0
2009-03-12,5.17,6.15,4.76,5.93,81084,0
2009-03-13,5.93,6,5.81,5.87,30110,0
2009-03-16,5.95,6,5.49,5.55,33734,0
2009-03-17,5.51,5.74,5.1,5.45,38032,0
2009-03-18,5.46,6.2,5.35,6.16,31271,0
2009-03-19,6.2,6.25,5.89,5.99,50423,0
2009-03-20,6.15,6.15,5.77,5.93,23482,0
2009-03-23,5.9,6.4,5.89,5.97,57308,0
2009-03-24,5.83,5.98,5.77,5.88,25692,0
2009-03-25,6,6.3,5.93,6,53819,0
2009-03-26,5.93,6.21,5.86,5.93,45143,0
2009-03-27,5.8,6.07,5.32,5.68,151365,0
2009-03-30,5.67,5.67,5,5.67,422380,0
2009-03-31,5.63,6.04,5.51,6,48729,0
2009-04-01,6,6.15,5.74,5.98,36922,0
2009-04-02,5.96,6.11,5.94,6.09,53062,0
2009-04-03,6.09,6.35,5.94,6.17,61581,0
2009-04-06,5.96,6.68,5.94,6.38,69036,0
2009-04-07,6.29,6.32,6.11,6.25,14408,0
2009-04-08,6.12,6.3,5.95,6.02,45795,0
2009-04-09,5.95,6.09,5.95,5.99,22910,0
2009-04-13,6.45,6.45,6,6.11,49761,0
2009-04-14,6.15,6.21,5.85,5.99,34011,0
2009-04-15,6.12,6.13,5.89,5.9,25142,0
2009-04-16,6.07,6.1,5.85,5.99,11878,0
2009-04-17,6.17,6.22,5.91,6.03,31096,0
2009-04-20,6.1,6.18,6.02,6.18,24203,0
2009-04-21,6.16,6.45,5.96,6.4,33923,0
2009-04-22,6.42,6.44,5.94,5.95,80527,0
2009-04-23,6,6.15,5.73,5.93,36960,0
2009-04-24,5.95,5.99,5.95,5.96,15305,0
2009-04-27,6,6,5.85,5.89,14386,0
2009-04-28,5.79,6.24,5.79,6.16,33747,0
2009-04-29,6.17,6.42,5.88,5.88,66682,0
2009-04-30,5.86,6.17,5.81,5.9,42327,0
2009-05-01,6.02,6.03,5.86,5.94,8100,0
2009-05-04,6.14,6.14,5.91,5.96,44541,0
2009-05-05,5.99,6.09,5.95,6,27079,0
2009-05-06,6.38,6.38,5.92,6.01,29214,0
2009-05-07,5.89,6.02,5.89,5.97,25248,0
2009-05-08,6,6.09,5.97,5.97,18179,0
2009-05-11,6.26,6.39,5.85,6.2,79340,0
2009-05-12,6.31,6.31,5.91,5.95,20507,0
2009-05-13,5.9,5.9,5.67,5.88,44734,0
2009-05-14,5.75,6,5.75,5.98,28865,0
2009-05-15,6.12,6.12,5.83,6,23133,0
2009-05-18,6.17,6.17,5.98,5.98,8047,0
2009-05-19,6.08,6.08,5.77,6,52833,0
2009-05-20,5.86,6.05,5.86,5.99,21309,0
2009-05-21,5.85,5.98,5.77,5.84,17307,0
2009-05-22,5.89,5.98,5.77,5.94,34997,0
2009-05-26,6.14,6.14,5.94,6,25747,0
2009-05-27,6.19,6.5,5.9,6.4,132759,0
2009-05-28,6.36,6.6,6.11,6.25,74605,0
2009-05-29,6.25,6.37,6.21,6.32,27220,0
2009-06-01,6.52,6.56,6.11,6.21,57540,0
2009-06-02,6.22,6.32,6.06,6.11,27292,0
2009-06-03,6.2,6.39,6.11,6.14,81215,0
2009-06-04,6.24,6.24,6.05,6.05,42404,0
2009-06-05,6.49,6.5,5.82,6.15,30860,0
2009-06-08,6.1,6.2,5.87,6.13,52954,0
2009-06-09,6.25,6.25,6.01,6.21,47801,0
2009-06-10,6.14,6.5,6.1,6.17,21658,0
2009-06-11,6.12,6.5,6.12,6.5,60243,0
2009-06-12,6.51,6.54,6.15,6.41,42664,0
2009-06-15,6.15,6.35,6.01,6.2,13586,0
2009-06-16,6.42,6.42,6.17,6.2,6361,0
2009-06-17,6.37,6.37,6.15,6.16,12406,0
2009-06-18,6.32,6.6,6.23,6.37,51274,0
2009-06-19,6.29,6.63,6.25,6.26,24947,0
2009-06-22,6.25,6.35,6.06,6.15,65777,0
2009-06-23,6.21,6.39,6,6.3,53116,0
2009-06-24,6.38,6.53,6.26,6.35,84806,0
2009-06-25,6.2,6.7,6.2,6.5,1137308,0
2009-06-26,6.56,7.1,6.56,6.99,108912,0
2009-06-29,7,7,6.87,7,62507,0
2009-06-30,6.92,7.07,6.87,7,63914,0
2009-07-01,7.01,7.05,6.86,7,39150,0
2009-07-02,6.89,8,6.89,7.98,153471,0
2009-07-06,8,8,7.83,7.9,79343,0
2009-07-07,7.94,7.94,7.49,7.6,52334,0
2009-07-08,7.66,7.66,7.28,7.31,44339,0
2009-07-09,7.31,7.65,7.11,7.6,47166,0
2009-07-10,7.55,8.17,7.55,8.03,44767,0
2009-07-13,8.06,8.25,7.59,7.89,57398,0
2009-07-14,7.9,8.03,7.85,7.95,57853,0
2009-07-15,8.06,8.06,7.64,7.82,161473,0
2009-07-16,7.88,7.92,7.73,7.8,64497,0
2009-07-17,7.98,7.99,7.76,7.8,53442,0
2009-07-20,7.9,7.97,7.6,7.78,102493,0
2009-07-21,7.9,7.91,7.49,7.63,49378,0
2009-07-22,7.51,8.04,7.5,7.77,55350,0
2009-07-23,7.87,7.9,7.7,7.85,40766,0
2009-07-24,7.85,7.89,7.75,7.84,22430,0
2009-07-27,7.84,7.95,7.8,7.95,39736,0
2009-07-28,7.78,7.95,7.56,7.72,25600,0
2009-07-29,7.56,7.91,7.55,7.87,15286,0
2009-07-30,7.87,8.65,7.78,8.3,128486,0
2009-07-31,8.43,8.6,7.84,7.95,137637,0
2009-08-03,7.95,8.12,7.95,8.03,20262,0
2009-08-04,8.13,8.55,8,8.5,45889,0
2009-08-05,8.5,8.54,8.28,8.33,75630,0
2009-08-06,8.34,8.5,7.96,8.48,39408,0
2009-08-07,8.52,8.69,8.36,8.5,66217,0
2009-08-10,8.5,8.52,8.32,8.47,40602,0
2009-08-11,8.32,8.45,8.3,8.32,24290,0
2009-08-12,8.25,8.5,8.16,8.42,20513,0
2009-08-13,8.42,8.51,8.12,8.47,52769,0
2009-08-14,8.56,8.69,8.18,8.65,65831,0
2009-08-17,8.43,8.64,8.16,8.3,66166,0
2009-08-18,8.24,8.49,8.19,8.23,44287,0
2009-08-19,8.11,8.4,8.09,8.29,70933,0
2009-08-20,8.27,8.47,8.27,8.35,19913,0
2009-08-21,8.4,8.47,8.25,8.39,32048,0
2009-08-24,8.39,9.49,8.09,9.36,206366,0
2009-08-25,9.26,9.82,9,9.41,245126,0
2009-08-26,9.35,9.47,9.11,9.35,50733,0
2009-08-27,9.43,9.48,9.1,9.15,56739,0
2009-08-28,9.3,9.35,8.71,9.29,143441,0
2009-08-31,8.81,9.55,8.81,9.33,58572,0
2009-09-01,9.3,9.51,8.77,8.85,53110,0
2009-09-02,8.99,9.12,8.68,9.08,61801,0
2009-09-03,8.99,9.76,8.99,9.5,67261,0
2009-09-04,9.66,9.9,9.39,9.67,49789,0
2009-09-08,9.69,9.94,9.26,9.52,30960,0
2009-09-09,9.69,9.81,9.45,9.65,60393,0
2009-09-10,9.66,9.69,9.51,9.61,10326,0
2009-09-11,9.5,9.66,9.19,9.3,17862,0
2009-09-14,9.26,9.42,9.24,9.33,11864,0
2009-09-15,9.19,9.5,9.15,9.35,45493,0
2009-09-16,9.23,9.69,9.23,9.51,25711,0
2009-09-17,9.23,9.75,9.23,9.44,41884,0
2009-09-18,9.39,9.59,9.35,9.39,26175,0
2009-09-21,9.51,9.67,9.41,9.59,178577,0
2009-09-22,9.69,9.92,9.53,9.6,190304,0
2009-09-23,9.69,9.72,9.4,9.44,70270,0
2009-09-24,9.33,9.34,8.8,9.14,97356,0
2009-09-25,9.1,9.33,8.77,8.83,50850,0
2009-09-28,8.62,8.81,8.39,8.6,116199,0
2009-09-29,8.84,9.07,8.38,8.54,130336,0
2009-09-30,8.64,8.84,8.4,8.76,47573,0
2009-10-01,8.82,8.82,8.28,8.61,73304,0
2009-10-02,8.4,8.57,8.05,8.51,46964,0
2009-10-05,8.45,8.65,8.4,8.63,34770,0
2009-10-06,8.56,8.92,8.55,8.85,53470,0
2009-10-07,8.64,9.14,8.64,9.04,30353,0
2009-10-08,9.11,9.19,8.9,8.95,13457,0
2009-10-09,8.81,9.1,8.81,9,22090,0
2009-10-12,9,9.19,9,9.1,8942,0
2009-10-13,9.18,9.19,9.08,9.12,14125,0
2009-10-14,9.12,9.39,9.01,9.35,30219,0
2009-10-15,9.45,9.59,9.37,9.49,57531,0
2009-10-16,9.52,9.52,9.17,9.23,12097,0
2009-10-19,9.38,9.52,8.87,9.13,31121,0
2009-10-20,9.15,9.36,8.82,8.85,18088,0
2009-10-21,8.83,9.12,8.58,8.99,66931,0
2009-10-22,8.88,9.14,8.88,9.1,13420,0
2009-10-23,9.14,9.15,8.95,9.11,29042,0
2009-10-26,9.05,9.28,8.72,8.79,22170,0
2009-10-27,8.61,9.09,8.58,8.88,51839,0
2009-10-28,9.02,9.3,8.69,9.05,30947,0
2009-10-29,9.1,9.1,8.97,9.02,5519,0
2009-10-30,8.9,9.1,8.9,8.95,18376,0
2009-11-02,8.71,8.99,8.67,8.82,9489,0
2009-11-03,8.58,8.86,8.45,8.62,32009,0
2009-11-04,8.94,9.25,8.74,9.01,40017,0
2009-11-05,8.44,9.15,8.44,8.99,191242,0
2009-11-06,8.69,8.89,8.69,8.81,17213,0
2009-11-09,8.65,8.73,8.13,8.23,47955,0
2009-11-10,8.15,8.25,7.8,7.8,47153,0
2009-11-11,8.08,8.08,7.79,7.86,33737,0
2009-11-12,7.8,8.05,7.76,7.81,28559,0
2009-11-13,7.77,7.77,7.11,7.26,99602,0
2009-11-16,7.25,7.61,7,7.05,92965,0
2009-11-17,7.35,7.35,7.1,7.16,42618,0
2009-11-18,7.39,7.5,7.28,7.45,145075,0
2009-11-19,7.49,7.74,7.13,7.36,30829,0
2009-11-20,7.44,7.53,7.22,7.48,30376,0
2009-11-23,7.62,7.8,7.34,7.45,40759,0
2009-11-24,7.46,7.6,7.3,7.48,35245,0
2009-11-25,7.34,7.63,7.27,7.63,8631,0
2009-11-27,7.57,7.8,7.25,7.39,16365,0
2009-11-30,7.26,7.75,7.26,7.46,14364,0
2009-12-01,7.36,7.75,7.36,7.59,16873,0
2009-12-02,7.51,7.65,7.35,7.55,15255,0
2009-12-03,7.65,8.29,7.5,8.04,79053,0
2009-12-04,8.01,8.08,7.53,7.62,24365,0
2009-12-07,7.62,7.71,7.46,7.5,12691,0
2009-12-08,7.55,7.74,7.47,7.52,10590,0
2009-12-09,7.5,7.61,7.5,7.57,4565,0
2009-12-10,7.57,7.7,7.34,7.46,16016,0
2009-12-11,7.5,7.8,7.5,7.6,12205,0
2009-12-14,7.74,7.75,7.51,7.6,13286,0
2009-12-15,7.38,7.75,7.38,7.67,10812,0
2009-12-16,7.75,7.75,7.45,7.73,30329,0
2009-12-17,7.5,7.66,7.27,7.4,74637,0
2009-12-18,7.67,7.7,7.45,7.7,48762,0
2009-12-21,7.59,7.72,7.44,7.5,14488,0
2009-12-22,7.5,7.98,7.47,7.9,54052,0
2009-12-23,7.69,7.99,7.5,7.51,434324,0
2009-12-24,7.68,7.8,7.55,7.74,14318,0
2009-12-28,7.51,7.63,7.25,7.48,178842,0
2009-12-29,7.25,7.48,6.83,7,191978,0
2009-12-30,7.04,7.48,6.95,7.47,370454,0
2009-12-31,7.47,7.64,7.12,7.4,85539,0
2010-01-04,7.22,7.53,7.22,7.53,188235,0
2010-01-05,7.31,7.59,7.31,7.51,224057,0
2010-01-06,7.51,7.75,7.49,7.75,57473,0
2010-01-07,7.6,7.88,7.54,7.84,45797,0
2010-01-08,7.71,7.91,7.71,7.88,21271,0
2010-01-11,7.72,7.89,7.72,7.84,41003,0
2010-01-12,7.75,7.95,7.73,7.94,81592,0
2010-01-13,7.85,8.43,7.85,8.43,48111,0
2010-01-14,8.31,9.04,8.31,8.8,54389,0
2010-01-15,8.85,8.97,8.53,8.53,47752,0
2010-01-19,8.43,8.71,8.25,8.58,22890,0
2010-01-20,8.61,9.06,8.48,8.85,28888,0
2010-01-21,8.66,8.77,8.57,8.58,14893,0
2010-01-22,8.51,8.99,8.51,8.63,18250,0
2010-01-25,8.62,8.62,8.38,8.42,16217,0
2010-01-26,8.42,8.49,8.29,8.45,21061,0
2010-01-27,8.36,8.81,8.32,8.81,32036,0
2010-01-28,8.76,8.76,8.29,8.47,29178,0
2010-01-29,8.4,8.54,8.27,8.54,30758,0
2010-02-01,8.6,8.79,8.47,8.6,31626,0
2010-02-02,8.61,8.61,8.5,8.6,29704,0
2010-02-03,8.68,8.72,8.33,8.37,15626,0
2010-02-04,8.64,8.64,7.18,7.58,50928,0
2010-02-05,7.42,7.99,7.3,7.99,12217,0
2010-02-08,8,8.02,7.5,7.67,22381,0
2010-02-09,7.57,7.94,7.53,7.94,10394,0
2010-02-10,7.93,8.1,7.83,7.88,508110,0
2010-02-11,7.87,8,7.72,7.97,17326,0
2010-02-12,8,8,7.75,7.97,4504,0
2010-02-16,8.28,8.29,7.51,7.71,25208,0
2010-02-17,7.54,7.89,7.52,7.74,29507,0
2010-02-18,7.58,7.84,7.58,7.76,521309,0
2010-02-19,7.81,7.85,7.61,7.78,31496,0
2010-02-22,7.77,7.92,7.65,7.7,10238,0
2010-02-23,7.71,7.71,7.6,7.63,21747,0
2010-02-24,7.63,7.72,7.55,7.62,19441,0
2010-02-25,7.58,8,7.56,7.75,58454,0
2010-02-26,7.72,7.85,7.63,7.75,49755,0
2010-03-01,7.71,7.84,7.71,7.75,28021,0
2010-03-02,7.66,7.85,7.66,7.69,25403,0
2010-03-03,7.64,7.72,7.59,7.66,6757,0
2010-03-04,7.75,7.83,7.65,7.66,8252,0
2010-03-05,7.6,7.76,7.6,7.7,13975,0
2010-03-08,7.64,7.84,7.64,7.84,16620,0
2010-03-09,7.84,7.85,7.55,7.58,37645,0
2010-03-10,7.53,7.7,7.53,7.59,15248,0
2010-03-11,7.69,7.84,7.62,7.78,28164,0
2010-03-12,7.85,8.28,7.8,8.02,82782,0
2010-03-15,8.09,8.2,7.98,8.08,41143,0
2010-03-16,8.28,8.3,8.01,8.07,54618,0
2010-03-17,8.14,8.14,7.95,7.98,38271,0
2010-03-18,7.88,8.18,7.79,8,29313,0
2010-03-19,7.85,8.8,7.73,8.47,195568,0
2010-03-22,8.34,8.56,8,8.54,62167,0
2010-03-23,8.42,8.75,8.36,8.67,23900,0
2010-03-24,8.4,8.86,8.4,8.75,78284,0
2010-03-25,8.18,8.83,8.16,8.59,85312,0
2010-03-26,8.7,8.79,8.54,8.73,1044547,0
2010-03-29,8.95,9.89,8.93,9.6,295682,0
2010-03-30,9.53,9.75,9.1,9.46,448380,0
2010-03-31,9.42,9.55,8.44,8.57,1842443,0
2010-04-01,8.95,9.1,8.53,9.03,60304,0
2010-04-05,9,9.16,8.9,9,18736,0
2010-04-06,9.05,9.05,8.9,8.92,19070,0
2010-04-07,9.09,9.13,8.77,8.84,20278,0
2010-04-08,8.67,9.09,8.67,9.03,17117,0
2010-04-09,8.75,8.99,8.55,8.6,34054,0
2010-04-12,8.6,8.77,8.51,8.52,15138,0
2010-04-13,8.52,8.59,8.5,8.55,16782,0
2010-04-14,8.55,8.59,8.54,8.57,18208,0
2010-04-15,8.55,9.1,8.5,9,79008,0
2010-04-16,9,9.05,8.67,8.97,61376,0
2010-04-19,8.78,9.1,8.78,9,17077,0
2010-04-20,8.85,9.1,8.84,9.02,40325,0
2010-04-21,9,9.09,9,9.04,15383,0
2010-04-22,9.03,9.1,8.86,9.06,206428,0
2010-04-23,9.1,9.1,8.84,8.92,31993,0
2010-04-26,8.82,8.91,8.75,8.77,8521,0
2010-04-27,8.63,8.93,8.63,8.93,20894,0
2010-04-28,8.88,8.98,8.66,8.74,21046,0
2010-04-29,8.74,8.76,8.39,8.64,29049,0
2010-04-30,8.77,8.85,8.55,8.62,40522,0
2010-05-03,8.55,8.65,8.38,8.55,11071,0
2010-05-04,8.44,8.64,8.22,8.3,28871,0
2010-05-05,8.25,8.51,7.99,8.4,27751,0
2010-05-06,8.6,8.6,7.75,7.99,83919,0
2010-05-07,7.67,8.43,7.67,7.88,118570,0
2010-05-10,8.3,8.44,7.91,7.93,13345,0
2010-05-11,7.82,8.06,7.8,7.88,31812,0
2010-05-12,7.94,7.99,7.8,7.89,26153,0
2010-05-13,8,8,7.76,7.89,7721,0
2010-05-14,7.78,7.78,7.48,7.59,23644,0
2010-05-17,7.75,7.99,7.59,7.94,26601,0
2010-05-18,7.98,7.98,7.64,7.68,29210,0
2010-05-19,7.75,8.15,7.5,7.88,35216,0
2010-05-20,7.74,7.74,7.39,7.54,53468,0
2010-05-21,7.42,7.72,7.13,7.44,66503,0
2010-05-24,7.31,7.71,7.18,7.35,31606,0
2010-05-25,7,7.25,6.73,7.2,68460,0
2010-05-26,7.15,7.34,6.78,6.99,35761,0
2010-05-27,7.18,7.59,7.02,7.1,45954,0
2010-05-28,7.15,7.23,6.84,7.09,39569,0
2010-06-01,7.03,7.63,7.03,7.15,12851,0
2010-06-02,7.4,7.44,6.91,7.31,41214,0
2010-06-03,7.37,7.64,7.2,7.28,5063,0
2010-06-04,7.13,7.13,6.96,7.06,15180,0
2010-06-07,7.24,7.24,6.86,6.88,12758,0
2010-06-08,7.01,7.01,6.34,6.76,39656,0
2010-06-09,6.76,6.81,6.4,6.52,48443,0
2010-06-10,6.55,6.69,6.44,6.64,9277,0
2010-06-11,6.61,6.79,6.6,6.76,29155,0
2010-06-14,6.76,7,6.76,6.78,35854,0
2010-06-15,6.75,6.95,6.6,6.71,146300,0
2010-06-16,6.68,6.75,6.58,6.6,21320,0
2010-06-17,6.68,7,6.68,6.95,43418,0
2010-06-18,6.99,7.17,6.77,7,31630,0
2010-06-21,7.15,7.15,6.95,6.95,14256,0
2010-06-22,6.9,7.16,6.79,6.97,10098,0
2010-06-23,6.84,7.12,6.6,6.69,147981,0
2010-06-24,6.69,6.91,6.64,6.68,21482,0
2010-06-25,6.74,6.85,6.68,6.76,12314,0
2010-06-28,6.78,7.27,6.77,7.2,44942,0
2010-06-29,7.02,7.4,6.96,7.24,168479,0
2010-06-30,7.08,7.39,6.85,6.96,98504,0
2010-07-01,6.92,6.92,6.45,6.74,38508,0
2010-07-02,6.88,7.37,6.88,7.02,97412,0
2010-07-06,6.94,7.35,6.8,6.83,190632,0
2010-07-07,6.8,6.96,6.75,6.87,25214,0
2010-07-08,6.89,7.04,6.89,7.01,15177,0
2010-07-09,6.94,7.15,6.94,7.07,7061,0
2010-07-12,7.01,7.35,6.91,6.95,12977,0
2010-07-13,6.94,7.19,6.9,6.92,9475,0
2010-07-14,7.04,7.05,6.62,6.76,187682,0
2010-07-15,6.65,6.79,6.61,6.61,11344,0
2010-07-16,6.7,6.87,6.51,6.56,129972,0
2010-07-19,6.5,6.5,6.33,6.36,41490,0
2010-07-20,6.37,6.53,6.36,6.45,28109,0
2010-07-21,6.4,6.45,6.25,6.32,933332,0
2010-07-22,6.45,6.45,6.23,6.23,92993,0
2010-07-23,6.2,6.4,6.09,6.32,18316,0
2010-07-26,6.44,6.75,6.3,6.63,27594,0
2010-07-27,6.73,6.73,6.44,6.5,6808,0
2010-07-28,6.47,6.47,6,6.02,27602,0
2010-07-29,6.19,6.48,5.98,6.24,117019,0
2010-07-30,6,6.59,5.9,6.33,77664,0
2010-08-02,6.45,6.79,6.33,6.79,28938,0
2010-08-03,6.71,6.95,6.56,6.84,57200,0
2010-08-04,6.9,6.97,6.72,6.97,29647,0
2010-08-05,7.07,7.46,6.95,7.27,28534,0
2010-08-06,7.08,7.35,6.88,7.01,13681,0
2010-08-09,7.08,7.28,6.89,7.25,15815,0
2010-08-10,7.23,7.25,7.02,7.12,26088,0
2010-08-11,7.11,7.11,6.77,6.84,20222,0
2010-08-12,6.75,7.09,6.75,6.96,13634,0
2010-08-13,7.18,7.18,6.8,6.95,26048,0
2010-08-16,6.95,6.95,6.77,6.83,19334,0
2010-08-17,7,7,6.69,6.82,30401,0
2010-08-18,6.72,6.98,6.69,6.85,41176,0
2010-08-19,6.81,7.07,6.4,6.5,26669,0
2010-08-20,6.59,6.78,6.3,6.78,39927,0
2010-08-23,6.69,6.95,6.52,6.8,20133,0
2010-08-24,6.7,7,6.7,6.87,10483,0
2010-08-25,6.94,6.98,6.75,6.94,6478,0
2010-08-26,6.85,6.93,6.7,6.83,14252,0
2010-08-27,6.8,6.96,6.76,6.96,10490,0
2010-08-30,6.96,6.96,6.66,6.75,34278,0
2010-08-31,6.6,6.81,6.59,6.59,5513,0
2010-09-01,6.72,6.95,6.72,6.86,22671,0
2010-09-02,6.91,6.91,6.67,6.83,4104,0
2010-09-03,6.92,7.04,6.85,7.04,21049,0
2010-09-07,7.03,7.5,7.03,7.42,30284,0
2010-09-08,7.28,7.47,7.28,7.37,31179,0
2010-09-09,7.45,7.72,7.27,7.32,37139,0
2010-09-10,7.36,7.47,7.36,7.43,12693,0
2010-09-13,7.5,7.94,7.5,7.74,50415,0
2010-09-14,7.6,7.99,7.59,7.73,34410,0
2010-09-15,7.64,7.97,7.64,7.8,49774,0
2010-09-16,7.81,7.98,7.56,7.78,60920,0
2010-09-17,7.96,7.96,7.65,7.86,72797,0
2010-09-20,7.79,8.12,7.68,7.93,78662,0
2010-09-21,8.09,8.09,7.86,7.9,98710,0
2010-09-22,7.81,8,7.81,8,53136,0
2010-09-23,7.81,8.05,7.81,7.84,36424,0
2010-09-24,7.91,8,7.85,7.94,57704,0
2010-09-27,7.9,7.95,7.75,7.75,51461,0
2010-09-28,7.72,7.85,7.5,7.61,115069,0
2010-09-29,7.58,7.67,7.28,7.34,177002,0
2010-09-30,7.28,7.57,7.17,7.24,85819,0
2010-10-01,7.45,7.45,7.17,7.29,35856,0
2010-10-04,7.46,7.46,7.18,7.37,18517,0
2010-10-05,7.48,7.69,7.02,7.42,70803,0
2010-10-06,7.5,7.5,7.23,7.31,19452,0
2010-10-07,7.27,7.36,7.18,7.25,18268,0
2010-10-08,7.25,7.59,7.14,7.59,33889,0
2010-10-11,7.5,7.68,7.41,7.54,32187,0
2010-10-12,7.47,7.58,7.4,7.58,12297,0
2010-10-13,7.78,7.78,7.51,7.6,35172,0
2010-10-14,7.76,7.76,7.35,7.43,18542,0
2010-10-15,7.26,7.65,7.22,7.6,70437,0
2010-10-18,7.59,8,7.52,7.9,55399,0
2010-10-19,7.88,7.89,7.34,7.55,75159,0
2010-10-20,7.35,7.7,7.35,7.57,26128,0
2010-10-21,7.75,7.75,7.38,7.39,19485,0
2010-10-22,7.33,7.33,7.19,7.2,15571,0
2010-10-25,7.4,7.4,7,7.08,55166,0
2010-10-26,7.05,7.28,6.8,7.15,68141,0
2010-10-27,7.1,7.12,6.74,6.75,66204,0
2010-10-28,6.75,6.89,6.72,6.85,64632,0
2010-10-29,6.8,6.88,6.63,6.8,17413,0
2010-11-01,6.83,6.99,6.5,6.93,56732,0
2010-11-02,6.96,7.19,6.96,7.16,16866,0
2010-11-03,7.05,7.25,7.05,7.2,16255,0
2010-11-04,7.2,7.48,7.18,7.38,58699,0
2010-11-05,7.2,7.72,7.2,7.52,43597,0
2010-11-08,7.73,7.75,7.5,7.7,36684,0
2010-11-09,7.7,7.7,7.28,7.34,29695,0
2010-11-10,7.22,7.32,7.03,7.31,27546,0
2010-11-11,7.2,7.22,7,7.05,30599,0
2010-11-12,7.04,7.08,6.88,7.07,5604,0
2010-11-15,7.27,7.43,7.16,7.34,20210,0
2010-11-16,7.33,7.33,7.04,7.24,20092,0
2010-11-17,7.17,7.32,7.14,7.28,20210,0
2010-11-18,7.25,7.56,7.25,7.47,22271,0
2010-11-19,7.45,7.51,7.26,7.44,14444,0
2010-11-22,7.3,7.46,7.16,7.34,26693,0
2010-11-23,7.17,7.21,7,7.04,26588,0
2010-11-24,7.03,7.25,7.03,7.11,14496,0
2010-11-26,7,7.12,6.97,7.02,22159,0
2010-11-29,6.91,7.24,6.91,7.17,40920,0
2010-11-30,6.88,7.15,6.88,7.09,19648,0
2010-12-01,6.97,7.26,6.97,7.16,8858,0
2010-12-02,7.14,7.25,6.95,7.06,30013,0
2010-12-03,7.12,7.12,6.91,7.01,31832,0
2010-12-06,6.9,7.05,6.9,7.05,26615,0
2010-12-07,7.09,7.09,6.72,6.72,55595,0
2010-12-08,6.72,6.73,6.58,6.64,39701,0
2010-12-09,6.79,6.94,6.65,6.92,30655,0
2010-12-10,6.83,6.99,6.68,6.85,25024,0
2010-12-13,6.82,6.84,6.62,6.65,26356,0
2010-12-14,6.52,6.72,6.5,6.7,32160,0
2010-12-15,6.74,6.83,6.56,6.83,45778,0
2010-12-16,6.74,6.94,6.68,6.94,48420,0
2010-12-17,6.85,7.23,6.85,7.19,75124,0
2010-12-20,7.09,7.1,6.85,7,32735,0
2010-12-21,6.96,7.24,6.96,7.11,43334,0
2010-12-22,7.15,7.15,7.03,7.07,15843,0
2010-12-23,7.08,7.08,7,7.05,15600,0
2010-12-27,7.15,7.15,6.79,7.07,32268,0
2010-12-28,6.76,7.01,6.76,6.85,38213,0
2010-12-29,6.78,6.93,6.75,6.92,51546,0
2010-12-30,6.83,6.99,6.83,6.96,55330,0
2010-12-31,6.95,7.04,6.82,6.84,30436,0
2011-01-03,6.87,6.97,6.87,6.97,9413,0
2011-01-04,6.91,6.98,6.8,6.89,23789,0
2011-01-05,6.95,6.95,6.8,6.83,30532,0
2011-01-06,6.77,6.95,6.76,6.94,14630,0
2011-01-07,7,7,6.83,6.88,7569,0
2011-01-10,6.78,6.78,6.63,6.71,7387,0
2011-01-11,6.57,6.78,6.57,6.73,11121,0
2011-01-12,6.65,6.74,6.6,6.73,10729,0
2011-01-13,6.75,6.76,6.64,6.67,14005,0
2011-01-14,6.64,6.66,6.55,6.6,9590,0
2011-01-18,6.51,6.61,6.51,6.52,17516,0
2011-01-19,6.5,6.55,6.42,6.43,22948,0
2011-01-20,6.45,6.45,6.25,6.37,11246,0
2011-01-21,6.45,6.54,6.4,6.44,16468,0
2011-01-24,6.55,6.55,6.3,6.33,53431,0
2011-01-25,6.28,6.37,6.1,6.12,23739,0
2011-01-26,6.16,6.16,6.04,6.07,24815,0
2011-01-27,6.1,6.29,6.1,6.15,15775,0
2011-01-28,6.23,6.25,6.1,6.11,10184,0
2011-01-31,6.12,6.21,6.1,6.15,9078,0
2011-02-01,6.12,6.15,6.05,6.05,10018,0
2011-02-02,6.05,6.12,6.04,6.05,27117,0
2011-02-03,6.05,6.16,6.04,6.16,11143,0
2011-02-04,6.1,6.15,6.06,6.1,4962,0
2011-02-07,6.1,6.21,5.89,6,56395,0
2011-02-08,5.93,6,5.9,5.99,19845,0
2011-02-09,5.88,6.04,5.85,6.02,60671,0
2011-02-10,6.21,6.21,5.97,6,29840,0
2011-02-11,5.9,6.03,5.9,6,33869,0
2011-02-14,6.05,6.05,5.87,5.9,12076,0
2011-02-15,5.86,6.05,5.86,6.05,19502,0
2011-02-16,6.05,6.63,6,6.48,72812,0
2011-02-18,7.11,7.28,6.78,6.9,48516,0
2011-02-22,6.59,6.64,6.41,6.51,17857,0
2011-02-23,6.27,6.63,6.15,6.5,912193,0
2011-02-24,6.55,6.59,6.47,6.47,10003,0
2011-02-25,6.46,6.6,6.24,6.44,25844,0
2011-02-28,6.39,6.62,6.29,6.57,5803,0
2011-03-01,6.48,6.52,6.29,6.33,16021,0
2011-03-02,6.33,6.65,6.33,6.57,11596,0
2011-03-03,6.51,6.93,6.45,6.92,26585,0
2011-03-04,6.99,7,6.64,6.71,41731,0
2011-03-07,6.6,6.71,6.29,6.3,27084,0
2011-03-08,6.4,6.51,6.35,6.4,13556,0
2011-03-09,6.34,6.38,6.33,6.38,2100,0
2011-03-10,6.31,6.31,6.13,6.13,6921,0
2011-03-11,6.11,6.25,6.11,6.17,4145,0
2011-03-14,5.85,6.07,5.8,5.82,62785,0
2011-03-15,5.89,6.2,5.82,6.07,39846,0
2011-03-16,6.11,6.13,6.05,6.05,14364,0
2011-03-17,6.15,6.3,6.12,6.27,26841,0
2011-03-18,6.25,6.27,6.18,6.18,256506,0
2011-03-21,6.28,6.28,6.12,6.13,168745,0
2011-03-22,6.13,6.13,5.89,5.98,62444,0
2011-03-23,6.39,6.39,5.9,5.92,78403,0
2011-03-24,5.93,5.93,5.87,5.9,144448,0
2011-03-25,5.95,6.24,5.95,6.05,29436,0
2011-03-28,6.06,6.4,5.95,6,47851,0
2011-03-29,6.05,6.23,6.03,6.16,448316,0
2011-03-30,6.21,6.22,6.07,6.13,88604,0
2011-03-31,6.22,6.35,6.01,6.01,83951,0
2011-04-01,6.15,6.15,5.88,5.93,60059,0
2011-04-04,5.91,6.01,5.91,5.95,20766,0
2011-04-05,5.83,6.06,5.82,5.95,28421,0
2011-04-06,6.02,6.07,5.9,5.95,24971,0
2011-04-07,5.96,6.03,5.79,5.83,160003,0
2011-04-08,5.8,5.83,5.66,5.77,36499,0
2011-04-11,5.97,5.97,5.72,5.78,28142,0
2011-04-12,5.78,5.78,5.56,5.61,26195,0
2011-04-13,5.61,5.75,5.58,5.64,53275,0
2011-04-14,5.6,5.68,5.09,5.34,164568,0
2011-04-15,5.34,5.89,5.24,5.8,64395,0
2011-04-18,5.85,5.92,5.72,5.87,33281,0
2011-04-19,5.84,5.84,5.75,5.77,14214,0
2011-04-20,5.93,6,5.79,5.94,22944,0
2011-04-21,5.93,6.24,5.82,6.21,38877,0
2011-04-25,6.15,6.25,6.15,6.24,18917,0
2011-04-26,6.22,6.22,6.02,6.08,20802,0
2011-04-27,6.05,6.66,6.05,6.63,61385,0
2011-04-28,6.57,6.64,6.52,6.53,40568,0
2011-04-29,6.53,6.57,6.41,6.45,11696,0
2011-05-02,6.31,6.5,6.17,6.47,21985,0
2011-05-03,6.45,6.45,6.26,6.33,19086,0
2011-05-04,6.2,6.3,5.91,6.13,21256,0
2011-05-05,6.45,6.45,5.79,6.27,14361,0
2011-05-06,6.57,6.65,6.35,6.57,34620,0
2011-05-09,6.57,6.57,5.99,6.43,63432,0
2011-05-10,6.42,6.45,6.2,6.2,79593,0
2011-05-11,6.1,6.28,6.06,6.15,14871,0
2011-05-12,6.15,6.15,5.92,6.08,25698,0
2011-05-13,6.03,6.26,5.93,5.97,45609,0
2011-05-16,5.93,6.17,5.93,5.93,25645,0
2011-05-17,5.93,5.99,5.88,5.95,16868,0
2011-05-18,5.99,6.03,5.91,5.98,10803,0
2011-05-19,5.94,5.95,5.85,5.89,15804,0
2011-05-20,5.94,5.99,5.82,5.99,7222,0
2011-05-23,5.87,5.93,5.77,5.77,8228,0
2011-05-24,5.75,5.85,5.61,5.71,22010,0
2011-05-25,5.66,5.74,5.59,5.66,19649,0
2011-05-26,5.69,5.88,5.68,5.84,22460,0
2011-05-27,5.9,5.93,5.82,5.89,8828,0
2011-05-31,5.96,6.04,5.82,5.98,17918,0
2011-06-01,5.92,6.04,5.84,5.93,36531,0
2011-06-02,5.9,6.23,5.87,6.2,23929,0
2011-06-03,6.1,6.29,6.02,6.05,27291,0
2011-06-06,5.86,6.09,5.82,5.88,7130,0
2011-06-07,5.93,5.94,5.82,5.85,8139,0
2011-06-08,5.82,5.86,5.79,5.82,6050,0
2011-06-09,5.79,5.89,5.7,5.83,8461,0
2011-06-10,5.71,5.84,5.7,5.75,4806,0
2011-06-13,5.75,5.8,5.75,5.75,13362,0
2011-06-14,5.76,5.85,5.61,5.77,23498,0
2011-06-15,5.99,6,5.64,5.64,12581,0
2011-06-16,5.67,5.71,5.5,5.54,6712,0
2011-06-17,5.54,5.54,5.15,5.42,36577,0
2011-06-20,5.4,5.4,5.1,5.21,21365,0
2011-06-21,5.15,5.33,5.15,5.17,39520,0
2011-06-22,5.12,5.21,5.1,5.19,11700,0
2011-06-23,5.11,5.17,5,5.04,30252,0
2011-06-24,5.05,5.09,4.88,5.05,43436,0
2011-06-27,5.01,5.04,5,5.02,6336,0
2011-06-28,5.13,5.45,5.04,5.4,36041,0
2011-06-29,5.37,5.68,5.35,5.51,90938,0
2011-06-30,5.34,5.83,5.18,5.35,47629,0
2011-07-01,5.38,5.49,5.21,5.24,18966,0
2011-07-05,5.19,5.4,5.19,5.34,12446,0
2011-07-06,5.22,5.32,5.18,5.18,20692,0
2011-07-07,5.15,5.35,5.15,5.26,14731,0
2011-07-08,5.28,5.51,5.18,5.44,40322,0
2011-07-11,5.28,5.44,5.17,5.29,5717,0
2011-07-12,5.23,5.49,5.16,5.25,57239,0
2011-07-13,5.16,5.43,5.16,5.22,8722,0
2011-07-14,5.21,5.21,5.11,5.11,8854,0
2011-07-15,5.12,5.17,5.12,5.13,1250,0
2011-07-18,5.12,5.18,5.11,5.14,9614,0
2011-07-19,5.18,5.32,5.11,5.27,15257,0
2011-07-20,5.19,5.34,5.17,5.2,10169,0
2011-07-21,5.25,5.25,5.03,5.11,10321,0
2011-07-22,5.11,5.2,5,5.15,9545,0
2011-07-25,5.06,5.22,5.06,5.19,24122,0
2011-07-26,5.18,5.18,5.03,5.09,33652,0
2011-07-27,5.09,5.09,5,5.06,10778,0
2011-07-28,5.08,5.1,4.92,5,11576,0
2011-07-29,4.99,5.01,4.78,4.85,23260,0
2011-08-01,4.76,4.84,4.75,4.75,20440,0
2011-08-02,4.79,4.8,4.56,4.74,11987,0
2011-08-03,4.73,4.99,4.58,4.95,15849,0
2011-08-04,4.9,4.9,4.56,4.74,6209,0
2011-08-05,4.75,4.75,4.11,4.45,35943,0
2011-08-08,4.41,4.45,3.86,3.95,109074,0
2011-08-09,4.02,4.29,3.92,4.1,55129,0
2011-08-10,3.97,4.14,3.95,4.02,45545,0
2011-08-11,3.94,4.16,3.9,4.15,33402,0
2011-08-12,4.2,4.39,3.93,4.22,41633,0
2011-08-15,4.4,4.44,4.23,4.35,2209,0
2011-08-16,4.27,4.39,4.14,4.25,5258,0
2011-08-17,4.35,4.44,3.92,4.14,11121,0
2011-08-18,4.07,4.09,3.87,3.9,40855,0
2011-08-19,3.8,4.03,3.61,3.92,24806,0
2011-08-22,3.9,4,3.66,3.85,31578,0
2011-08-23,3.64,4.32,3.64,4.3,45851,0
2011-08-24,4.3,4.39,4.25,4.39,17300,0
2011-08-25,4.31,4.42,4.25,4.33,18941,0
2011-08-26,4.3,4.67,4.27,4.6,43543,0
2011-08-29,4.57,4.85,4.4,4.76,40681,0
2011-08-30,4.62,4.65,4.56,4.64,17492,0
2011-08-31,4.67,4.67,4.6,4.64,7113,0
2011-09-01,4.6,4.68,4.52,4.68,13698,0
2011-09-02,4.49,4.51,4.4,4.49,28032,0
2011-09-06,4.5,4.5,4.33,4.45,4027,0
2011-09-07,4.46,4.5,4.28,4.35,16987,0
2011-09-08,4.31,4.39,4.2,4.25,40708,0
2011-09-09,4.18,4.18,3.83,3.95,49744,0
2011-09-12,4,4,3.9,3.94,1697,0
2011-09-13,4,4,3.8,4,14133,0
2011-09-14,3.98,4.33,3.9,4.04,54110,0
2011-09-15,4.06,4.06,3.95,3.95,172209,0
2011-09-16,3.95,4,3.93,4,42366,0
2011-09-19,3.96,4.4,3.9,4.07,326373,0
2011-09-20,4.12,4.6,4.02,4.47,78730,0
2011-09-21,4.5,5.43,4.5,5.29,173406,0
2011-09-22,5.1,5.16,4.67,4.91,54688,0
2011-09-23,4.92,5,4.8,4.87,42072,0
2011-09-26,4.79,4.84,4.5,4.71,73266,0
2011-09-27,4.97,5.15,4.77,4.79,77109,0
2011-09-28,4.89,5.15,4.5,4.58,49270,0
2011-09-29,4.69,4.72,4.13,4.23,105519,0
2011-09-30,4.14,4.34,4.1,4.17,34699,0
2011-10-03,4.15,4.43,4.1,4.22,70217,0
2011-10-04,4.17,4.39,4.15,4.27,58498,0
2011-10-05,4.35,4.45,4.2,4.3,43954,0
2011-10-06,4.65,4.78,4.25,4.33,165722,0
2011-10-07,4.65,4.73,4.13,4.46,58648,0
2011-10-10,4.52,4.96,4.41,4.75,45051,0
2011-10-11,4.8,5.26,4.73,5.02,84495,0
2011-10-12,5,5.07,4.79,4.85,117018,0
2011-10-13,4.79,4.97,4.75,4.75,30316,0
2011-10-14,4.77,4.77,4.54,4.7,23122,0
2011-10-17,4.64,4.77,4.64,4.76,19926,0
2011-10-18,5,5.03,4.65,4.74,178524,0
2011-10-19,4.7,4.73,4.46,4.68,49622,0
2011-10-20,4.69,4.7,4.59,4.67,103069,0
2011-10-21,4.69,4.69,4.58,4.67,38673,0
2011-10-24,4.6,4.85,4.6,4.71,530262,0
2011-10-25,4.75,4.75,4.59,4.68,49356,0
2011-10-26,4.6,4.9,4.6,4.73,40772,0
2011-10-27,4.82,5.37,4.69,5.14,120721,0
2011-10-28,5.11,5.15,5.01,5.09,69726,0
2011-10-31,5,5,4.7,4.79,22135,0
2011-11-01,4.9,4.9,4.51,4.67,41061,0
2011-11-02,4.65,4.97,4.55,4.86,11795,0
2011-11-03,5.03,5.14,4.8,5.01,72408,0
2011-11-04,4.57,5,4.57,4.93,41594,0
2011-11-07,4.93,5.15,4.8,4.97,53788,0
2011-11-08,4.78,5,4.76,4.88,32908,0
2011-11-09,4.71,4.89,4.71,4.79,23391,0
2011-11-10,4.84,4.84,4.7,4.8,22412,0
2011-11-11,4.89,5,4.81,4.92,59495,0
2011-11-14,4.93,4.97,4.56,4.56,83819,0
2011-11-15,4.58,4.96,4.58,4.75,139041,0
2011-11-16,4.94,5.05,4.8,4.85,120777,0
2011-11-17,4.91,4.92,4.63,4.69,42175,0
2011-11-18,4.69,4.74,4.21,4.55,395555,0
2011-11-21,4.42,4.8,4.33,4.58,47613,0
2011-11-22,4.73,4.75,4.4,4.44,20226,0
2011-11-23,4.4,4.4,4.27,4.27,7950,0
2011-11-25,4.26,4.28,4.17,4.22,25425,0
2011-11-28,4.3,4.54,4.2,4.28,21068,0
2011-11-29,4.26,4.34,4.19,4.27,19450,0
2011-11-30,4.21,4.42,4.17,4.34,38941,0
2011-12-01,4.37,4.37,4.16,4.16,16725,0
2011-12-02,4.16,4.17,4.05,4.08,40094,0
2011-12-05,4.09,4.29,4.09,4.23,49231,0
2011-12-06,4.16,4.43,4.16,4.39,67486,0
2011-12-07,4.49,4.86,4.49,4.63,77625,0
2011-12-08,4.61,4.84,4.53,4.76,38590,0
2011-12-09,4.9,5.29,4.74,5.15,118851,0
2011-12-12,5.1,5.3,5,5.26,70774,0
2011-12-13,5.25,5.5,5.21,5.26,51483,0
2011-12-14,5.25,5.25,4.99,5.02,30991,0
2011-12-15,5.07,5.09,4.39,4.7,86428,0
2011-12-16,4.81,4.83,4.75,4.82,19760,0
2011-12-19,4.75,4.84,4.64,4.69,24953,0
2011-12-20,4.72,5.05,4.7,4.92,78853,0
2011-12-21,4.79,4.93,4.76,4.81,84811,0
2011-12-22,4.76,4.95,4.76,4.85,34266,0
2011-12-23,4.82,4.84,4.65,4.74,27307,0
2011-12-27,4.69,4.99,4.68,4.88,73994,0
2011-12-28,4.98,5.2,4.73,5.13,107133,0
2011-12-29,5.22,5.55,4.96,4.96,3314000,0
2011-12-30,5.05,5.3,4.96,5.21,298509,0
2012-01-03,5.31,5.31,4.92,5.19,86817,0
2012-01-04,5.2,5.45,5.16,5.29,63234,0
2012-01-05,5.22,5.3,5.15,5.28,34960,0
2012-01-06,5.31,5.78,5.3,5.7,203027,0
2012-01-09,5.7,6.08,5.6,5.84,434228,0
2012-01-10,5.95,6.02,5.83,5.86,93564,0
2012-01-11,5.97,5.97,5.8,5.84,83167,0
2012-01-12,5.84,5.9,5.72,5.83,100973,0
2012-01-13,5.77,5.81,5.7,5.76,82478,0
2012-01-17,5.79,5.99,5.65,5.66,654754,0
2012-01-18,5.75,5.75,5.39,5.56,117306,0
2012-01-19,5.65,5.76,5.31,5.42,79234,0
2012-01-20,5.45,5.58,5.25,5.52,66531,0
2012-01-23,5.32,5.59,5.27,5.32,41647,0
2012-01-24,5.25,5.41,5.25,5.32,69296,0
2012-01-25,5.4,5.52,5.31,5.41,59232,0
2012-01-26,5.47,6,5.42,5.95,212006,0
2012-01-27,5.93,6.21,5.93,6.08,232382,0
2012-01-30,6.01,6.27,6,6.25,93196,0
2012-01-31,6.29,6.34,6.16,6.24,195138,0
2012-02-01,6.12,6.35,6.12,6.27,92928,0
2012-02-02,6.32,6.57,6.32,6.48,162711,0
2012-02-03,6.58,6.72,6.47,6.57,116091,0
2012-02-06,6.57,6.83,6.43,6.53,193618,0
2012-02-07,6.52,6.75,6.45,6.45,50267,0
2012-02-08,6.19,6.65,6.19,6.58,51700,0
2012-02-09,6.68,6.69,6.58,6.65,79805,0
2012-02-10,6.6,6.66,6.53,6.63,58087,0
2012-02-13,6.72,6.81,6.64,6.64,44805,0
2012-02-14,6.63,6.77,6.6,6.67,34207,0
2012-02-15,6.66,6.72,6.65,6.68,97697,0
2012-02-16,6.65,6.94,6.65,6.87,176340,0
2012-02-17,6.86,7.09,6.86,6.96,67843,0
2012-02-21,6.74,6.93,6.39,6.4,106004,0
2012-02-22,6.31,6.41,6.22,6.33,101509,0
2012-02-23,6.27,6.53,6.2,6.45,45057,0
2012-02-24,6.6,6.7,6.5,6.55,58194,0
2012-02-27,6.5,6.56,6.37,6.48,46511,0
2012-02-28,6.44,6.53,6.32,6.32,21427,0
2012-02-29,6.36,6.4,6.24,6.39,29654,0
2012-03-01,6.58,6.65,6.27,6.33,35626,0
2012-03-02,6.46,6.9,6.45,6.63,81545,0
2012-03-05,6.7,6.88,6.6,6.75,87128,0
2012-03-06,6.67,6.76,6.45,6.48,63532,0
2012-03-07,6.6,6.92,6.52,6.8,93194,0
2012-03-08,6.91,7.08,6.8,7.03,37761,0
2012-03-09,6.97,7.05,6.89,6.93,77421,0
2012-03-12,7.08,7.2,6.97,7.09,67665,0
2012-03-13,7.13,7.35,7.04,7.29,49213,0
2012-03-14,7.3,7.7,7.3,7.67,225236,0
2012-03-15,7.05,7.27,5.66,5.93,1029857,0
2012-03-16,5.85,5.93,5.49,5.89,288479,0
2012-03-19,5.95,6.05,5.68,5.72,160798,0
2012-03-20,5.73,5.77,5.53,5.56,67850,0
2012-03-21,5.57,5.58,5.31,5.55,236284,0
2012-03-22,5.6,5.6,5.27,5.44,178640,0
2012-03-23,5.49,5.54,5.29,5.51,40256,0
2012-03-26,5.51,5.78,5.47,5.65,76918,0
2012-03-27,5.77,5.77,5.41,5.47,50771,0
2012-03-28,5.41,5.44,5.25,5.38,68792,0
2012-03-29,5.34,5.34,5.09,5.11,158909,0
2012-03-30,5.43,5.43,5.06,5.13,96148,0
2012-04-02,5.17,5.17,4.85,4.9,93669,0
2012-04-03,4.91,4.99,4.69,4.74,87565,0
2012-04-04,4.73,4.96,4.64,4.93,62087,0
2012-04-05,4.86,5.05,4.78,5.05,50336,0
2012-04-09,5.1,5.15,4.97,5,31838,0
2012-04-10,5.15,5.16,4.95,5.01,28122,0
2012-04-11,4.98,5.24,4.77,5.06,25246,0
2012-04-12,5.26,5.48,5.18,5.18,28442,0
2012-04-13,5.15,5.24,5.09,5.23,6850,0
2012-04-16,5.36,5.38,5.1,5.1,30760,0
2012-04-17,5.21,5.21,5.1,5.17,16439,0
2012-04-18,5.11,5.18,5.1,5.1,8514,0
2012-04-19,5.05,5.22,5.01,5.18,16669,0
2012-04-20,5.25,5.25,5.16,5.25,13570,0
2012-04-23,5.19,5.36,5.15,5.33,13567,0
2012-04-24,5.31,5.69,5.31,5.5,45530,0
2012-04-25,5.75,5.75,5.52,5.58,16300,0
2012-04-26,5.58,5.68,5.58,5.65,15700,0
2012-04-27,5.74,5.74,5.5,5.6,15444,0
2012-04-30,5.54,5.66,5.31,5.38,32409,0
2012-05-01,5.36,5.36,5.15,5.18,19800,0
2012-05-02,5.1,5.27,5.01,5.23,29040,0
2012-05-03,5.14,5.14,5,5,21732,0
2012-05-04,4.91,5.11,4.88,5.11,48301,0
2012-05-07,5.2,5.21,4.9,4.9,15344,0
2012-05-08,4.93,4.98,4.65,4.94,41036,0
2012-05-09,4.98,4.98,4.64,4.87,6641,0
2012-05-10,4.92,5.02,4.77,4.88,11610,0
2012-05-11,4.89,4.9,4.71,4.73,12372,0
2012-05-14,4.71,4.87,4.71,4.83,14400,0
2012-05-15,4.83,5.01,4.65,4.82,71400,0
2012-05-16,4.8,4.8,4.65,4.74,8460,0
2012-05-17,4.69,4.76,4.6,4.62,14492,0
2012-05-18,4.63,4.75,4.5,4.63,19856,0
2012-05-21,4.56,4.59,4.5,4.54,14358,0
2012-05-22,4.54,4.55,4.28,4.38,21723,0
2012-05-23,4.3,4.35,3.99,4.31,549565,0
2012-05-24,4.3,4.51,4.11,4.32,44164,0
2012-05-25,4.31,4.42,4.3,4.38,43749,0
2012-05-29,4.3,4.44,4.3,4.35,4736,0
2012-05-30,4.35,4.43,4.35,4.35,8633,0
2012-05-31,4.304,4.49,4.304,4.31,2697,0
2012-06-01,4.33,4.54,4.3,4.34,17751,0
2012-06-04,4.31,4.45,4.26,4.32,12350,0
2012-06-05,4.38,4.39,4.29,4.32,24825,0
2012-06-06,4.22,4.39,4.2,4.33,8549,0
2012-06-07,4.31,4.35,4.31,4.33,7440,0
2012-06-08,4.31,4.32,3.96,4.1,43291,0
2012-06-11,4.12,4.2,4,4.1,88206,0
2012-06-12,4.13,4.36,4.12,4.32,14510,0
2012-06-13,4.24,4.24,4.05,4.1,51951,0
2012-06-14,4.15,4.16,4.06,4.09,37391,0
2012-06-15,4.08,4.09,4.04,4.05,53673,0
2012-06-18,4.1,4.1,4.05,4.1,14540,0
2012-06-19,4.1,4.15,4.05,4.05,30418,0
2012-06-20,4.05,4.09,4.05,4.05,3889,0
2012-06-21,4.04,4.14,4.03,4.07,2275,0
2012-06-22,4.07,4.15,4.07,4.09,14273,0
2012-06-25,4.15,4.15,4.05,4.09,33004,0
2012-06-26,4.09,4.28,4.07,4.27,28707,0
2012-06-27,4.3,4.62,4.28,4.55,50217,0
2012-06-28,4.51,4.51,4.33,4.43,59219,0
2012-06-29,4.4,4.4,4.25,4.3982,56270,0
2012-07-02,4.39,4.4,4.19,4.29,76583,0
2012-07-03,4.26,4.67,4.25,4.63,25282,0
2012-07-05,4.47,5.23,4.42,5.05,63721,0
2012-07-06,5,5.4,4.97,5.36,62380,0
2012-07-09,5.36,5.62,5.18,5.5,38919,0
2012-07-10,5.5,5.5,5.16,5.35,68037,0
2012-07-11,5.35,5.4,5.21,5.35,64405,0
2012-07-12,5.25,5.41,5.15,5.26,38819,0
2012-07-13,5.35,5.35,5.25,5.32,26083,0
2012-07-16,5.26,5.38,5.22,5.31,16900,0
2012-07-17,5.39,5.394,5.2784,5.2784,5390,0
2012-07-18,5.34,5.41,5.261,5.39,102923,0
2012-07-19,5.37,5.39,5.32,5.37,16838,0
2012-07-20,5.37,5.51,5.28,5.44,24028,0
2012-07-23,5.45,5.61,5.28,5.31,94242,0
2012-07-24,5.36,5.5,5.15,5.28,94679,0
2012-07-25,5.26,5.57,5.26,5.32,17348,0
2012-07-26,5.52,5.53,4.77,5.01,114805,0
2012-07-27,4.93,4.9999,4.66,4.89,27434,0
2012-07-30,4.88,5.01,4.15,4.9,11583,0
2012-07-31,4.87,5.2,4.87,4.91,20499,0
2012-08-01,4.81,4.99,4.8,4.8,14540,0
2012-08-02,4.9,5.102,4.841,4.93,10121,0
2012-08-03,4.98,5.07,4.85,4.95,3901,0
2012-08-06,4.94,5.11,4.78,5.02,41881,0
2012-08-07,5.07,5.08,5.02,5.06,65438,0
2012-08-08,5.04,5.09,5,5,29947,0
2012-08-09,4.95,5.03,4.83,4.86,3078,0
2012-08-10,4.85,4.975,4.61,4.85,27613,0
2012-08-13,4.8,4.8501,4.8,4.8,4461,0
2012-08-14,4.71,4.93,4.6,4.77,4918,0
2012-08-15,4.82,4.855,4.8,4.82,4292,0
2012-08-16,4.71,4.95,4.71,4.8276,404410,0
2012-08-17,4.85,4.89,4.78,4.85,11794,0
2012-08-20,4.8,4.95,4.43,4.69,62054,0
2012-08-21,4.67,4.9,4.67,4.79,44369,0
2012-08-22,4.69,4.8,4.69,4.71,3790,0
2012-08-23,4.5975,4.89,4.5975,4.75,24350,0
2012-08-24,4.69,4.83,4.69,4.7,9733,0
2012-08-27,4.73,4.8,4.64,4.71,30173,0
2012-08-28,4.75,4.889,4.75,4.78,16292,0
2012-08-29,4.88,5.0278,4.75,4.81,8900,0
2012-08-30,4.8,4.85,4.8,4.82,1475,0
2012-08-31,4.84,4.89,4.75,4.8,16694,0
2012-09-04,4.8,4.89,4.72,4.75,3748,0
2012-09-05,4.7,4.7235,4.6,4.7,11733,0
2012-09-06,4.7401,4.75,4.65,4.666,33346,0
2012-09-07,4.71,4.71,4.65,4.65,10963,0
2012-09-10,4.65,4.651,4.6,4.62,31821,0
2012-09-11,4.66,4.67,4.6,4.65,7938,0
2012-09-12,4.62,4.62,4.6,4.6,6912,0
2012-09-13,4.58,4.762,4.28,4.41,120442,0
2012-09-14,4.31,4.68,4.3,4.55,49561,0
2012-09-17,4.7,4.73,4.41,4.48,21400,0
2012-09-18,4.65,4.65,4.37,4.45,252978,0
2012-09-19,4.46,4.52,4.28,4.37,41722,0
2012-09-20,4.34,4.45,4.25,4.37,18964,0
2012-09-21,4.33,4.4,4.2,4.3,71459,0
2012-09-24,4.32,4.32,4.05,4.1,122886,0
2012-09-25,4.05,4.23,4.05,4.15,270071,0
2012-09-26,4.15,4.23,4,4.15,55473,0
2012-09-27,4.1,4.24,4,4.06,73072,0
2012-09-28,4.05,4.15,4.03,4.09,9592,0
2012-10-01,4,4.06,4,4.03,79717,0
2012-10-02,4.08,4.1195,4.04,4.045,144316,0
2012-10-03,4.01,4.079,3.9,3.98,177396,0
2012-10-04,3.9685,4.12,3.8937,4,165210,0
2012-10-05,4.11,4.27,4,4.25,190567,0
2012-10-08,4.22,4.38,4.14,4.21,140211,0
2012-10-09,4.23,4.23,3.99,3.99,54089,0
2012-10-10,4,4.11,3.95,4.005,178332,0
2012-10-11,3.99,4.15,3.97,3.98,163319,0
2012-10-12,3.9436,4.01,3.9436,4.01,7807,0
2012-10-15,3.99,4.05,3.99,3.99,5077,0
2012-10-16,3.99,4.01,3.97,3.97,31661,0
2012-10-17,4,4.03,3.96,3.98,6731,0
2012-10-18,4.01,4.01,3.76,3.76,80942,0
2012-10-19,3.81,3.8982,3.75,3.81,238595,0
2012-10-22,3.84,3.969,3.84,3.96,134270,0
2012-10-23,3.93,3.93,3.751,3.81,57732,0
2012-10-24,3.86,3.86,3.78,3.8,29971,0
2012-10-25,3.79,3.86,3.79,3.85,51578,0
2012-10-26,3.9,3.9,3.84,3.84,44978,0
2012-10-31,3.83,3.86,3.75,3.85,56092,0
2012-11-01,3.85,3.9299,3.85,3.86,81157,0
2012-11-02,3.8,3.9,3.78,3.88,49900,0
2012-11-05,3.82,3.82,3.6,3.61,681295,0
2012-11-06,3.61,3.61,3.28,3.36,98769,0
2012-11-07,3.35,3.35,3.02,3.19,123722,0
2012-11-08,3.19,3.34,3.09,3.29,65651,0
2012-11-09,3.26,3.3,3.16,3.26,16733,0
2012-11-12,3.26,3.41,3.26,3.41,107569,0
2012-11-13,3.38,3.45,3.34,3.39,52668,0
2012-11-14,3.5,3.5999,3.31,3.35,36998,0
2012-11-15,3.25,3.35,3.12,3.23,57197,0
2012-11-16,3.07,3.24,3.05,3.18,58200,0
2012-11-19,3.15,3.25,3.1,3.2,22715,0
2012-11-20,3.1699,3.34,3.1699,3.21,26477,0
2012-11-21,3.24,3.3,3.1,3.28,31964,0
2012-11-23,3.22,3.24,3.15,3.17,18935,0
2012-11-26,3.19,3.25,3.14,3.25,31473,0
2012-11-27,3.22,3.36,3.2,3.33,39533,0
2012-11-28,3.27,3.33,3.2585,3.3,43416,0
2012-11-29,3.35,3.36,3.2201,3.25,35273,0
2012-11-30,3.21,3.33,3.201,3.2105,36090,0
2012-12-03,3.26,3.28,3.16,3.16,25235,0
2012-12-04,3.16,3.19,3.05,3.05,17436,0
2012-12-05,3.14,3.14,3,3,43551,0
2012-12-06,3.05,3.1,3,3.03,23233,0
2012-12-07,3.01,3.11,3,3.07,38900,0
2012-12-10,3.03,3.2,3,3.03,10600,0
2012-12-11,3,3.11,3,3,42997,0
2012-12-12,3.01,3.08,2.85,3,77896,0
2012-12-13,2.96,3.07,2.96,3.01,52882,0
2012-12-14,2.96,3.22,2.96,3.22,42642,0
2012-12-17,3.1,3.2199,3.1,3.19,48214,0
2012-12-18,3.23,3.2499,3.12,3.15,33285,0
2012-12-19,3.16,3.22,3.11,3.2,38161,0
2012-12-20,3.15,3.26,3.12,3.15,21794,0
2012-12-21,3.12,3.18,3.1,3.12,17051,0
2012-12-24,3.1,3.2,3.1,3.12,7715,0
2012-12-26,3.1,3.1699,2.99,2.99,90981,0
2012-12-27,3.05,3.2,2.99,3.17,78582,0
2012-12-28,3.17,3.19,3.07,3.17,125559,0
2012-12-31,3.01,3.12,2.99,3.03,112095,0
2013-01-02,2.99,3.34,2.99,3.25,134314,0
2013-01-03,3.2,3.38,3.04,3.36,63848,0
2013-01-04,3.36,3.44,3.2801,3.4,34046,0
2013-01-07,3.47,3.609,3.4,3.58,68922,0
2013-01-08,3.62,3.95,3.6,3.91,68916,0
2013-01-09,3.91,4.07,3.79,4.01,75025,0
2013-01-10,4.08,4.08,3.91,3.92,14441,0
2013-01-11,4.35,4.67,3.89,4.58,340229,0
2013-01-14,4.69,4.69,3.75,4.04,157901,0
2013-01-15,4.13,4.4,3.881,4.13,43207,0
2013-01-16,4.12,4.35,4.1,4.24,65368,0
2013-01-17,4.12,4.29,4.12,4.19,42115,0
2013-01-18,4.27,4.27,4.1,4.14,32279,0
2013-01-22,4.03,4.1576,4.03,4.07,40825,0
2013-01-23,4.03,4.29,4.03,4.14,49100,0
2013-01-24,4.14,4.15,4.05,4.13,11413,0
2013-01-25,4.1,4.1,4.05,4.09,28499,0
2013-01-28,4.05,4.16,4,4.07,65844,0
2013-01-29,4.12,4.15,4.1,4.15,20984,0
2013-01-30,4.15,4.18,4.05,4.12,20489,0
2013-01-31,4.05,4.07,4,4.07,26975,0
2013-02-01,4.02,4.098,3.9,4.03,28215,0
2013-02-04,4,4,3.8999,3.96,34368,0
2013-02-05,4.01,4.04,3.9505,4,10788,0
2013-02-06,3.99,4,3.95,3.98,20500,0
2013-02-07,4,4.01,3.91,3.96,26694,0
2013-02-08,3.95,4,3.89,3.91,18622,0
2013-02-11,3.91,3.9414,3.9,3.93,8301,0
2013-02-12,3.92,3.92,3.73,3.77,21784,0
2013-02-13,3.72,4.01,3.72,3.94,23155,0
2013-02-14,3.8101,3.9635,3.72,3.9176,32151,0
2013-02-15,3.9999,3.9999,3.8601,3.87,6350,0
2013-02-19,3.96,3.9999,3.75,3.84,39754,0
2013-02-20,3.73,3.7799,3.62,3.67,16150,0
2013-02-21,3.72,3.72,3.5,3.53,43087,0
2013-02-22,3.5,3.58,3.3,3.36,62585,0
2013-02-25,3.39,3.5,3.3,3.46,22346,0
2013-02-26,3.81,3.98,3.67,3.9,37948,0
2013-02-27,3.97,3.97,3.72,3.72,28608,0
2013-02-28,3.8101,4.01,3.8001,3.95,24921,0
2013-03-01,3.93,4.01,3.82,3.95,33490,0
2013-03-04,3.85,3.9899,3.8,3.89,16203,0
2013-03-05,3.92,3.93,3.81,3.89,17259,0
2013-03-06,3.94,3.98,3.89,3.89,7300,0
2013-03-07,3.85,3.9142,3.85,3.85,5630,0
2013-03-08,3.96,4.09,3.96,4.04,27088,0
2013-03-11,4,4.04,3.88,3.88,16601,0
2013-03-12,3.82,4.06,3.82,4.06,35371,0
2013-03-13,4,4.09,3.86,3.87,34400,0
2013-03-14,3.86,4.15,3.85,4.13,58226,0
2013-03-15,4.15,4.15,3.99,4.07,22204,0
2013-03-18,3.99,4.14,3.9804,4.02,5133,0
2013-03-19,3.99,4.28,3.99,4.27,58700,0
2013-03-20,4.28,4.29,4.15,4.23,24266,0
2013-03-21,4.23,4.34,4.17,4.3,46814,0
2013-03-22,4.32,4.62,4.32,4.59,66549,0
2013-03-25,4.5,4.6099,4.5,4.58,62271,0
2013-03-26,4.55,4.64,4.5,4.57,62946,0
2013-03-27,4.5,4.5337,4.16,4.25,107772,0
2013-03-28,4.25,4.59,4.23,4.3,45989,0
2013-04-01,4.39,4.39,3.93,4.05,54469,0
2013-04-02,4.02,4.3,4.02,4.26,56957,0
2013-04-03,4.39,4.4,4.14,4.28,89685,0
2013-04-04,4.28,4.5,4.1,4.42,46619,0
2013-04-05,4.4,4.57,4.29,4.57,42248,0
2013-04-08,4.55,4.6,4.406,4.42,60368,0
2013-04-09,4.56,4.74,4.45,4.72,51688,0
2013-04-10,4.7399,4.9,4.7399,4.8899,60302,0
2013-04-11,4.65,4.9,4.65,4.9,38167,0
2013-04-12,4.82,4.93,4.81,4.85,175397,0
2013-04-15,4.75,4.8899,4.74,4.82,25451,0
2013-04-16,4.83,4.89,4.73,4.75,9550,0
2013-04-17,4.7748,4.7748,4.7,4.71,10046,0
2013-04-18,4.75,4.9,4.7,4.88,192653,0
2013-04-19,4.88,4.89,4.81,4.8401,8287,0
2013-04-22,4.82,4.9,4.65,4.84,25154,0
2013-04-23,4.84,4.89,4.76,4.89,26606,0
2013-04-24,4.89,4.89,4.81,4.82,26074,0
2013-04-25,4.86,4.9,4.83,4.9,35591,0
2013-04-26,4.95,5,4.87,4.9,26271,0
2013-04-29,4.905,5.04,4.905,4.98,28224,0
2013-04-30,5,5,4.93,4.95,36200,0
2013-05-01,5,5.05,4.93,5.05,44560,0
2013-05-02,5.1,5.25,5.1,5.23,62373,0
2013-05-03,5.25,5.32,5.178,5.21,43847,0
2013-05-06,5.2,5.2,4.951,5.15,51745,0
2013-05-07,5.03,5.03,4.62,4.8,153904,0
2013-05-08,4.84,4.84,4.36,4.38,92230,0
2013-05-09,4.15,4.59,4.1001,4.57,66089,0
2013-05-10,4.59,4.71,4.46,4.66,46757,0
2013-05-13,4.51,4.85,4.44,4.75,54348,0
2013-05-14,4.8,4.92,4.8,4.86,49807,0
2013-05-15,4.89,4.92,4.72,4.74,73719,0
2013-05-16,4.7,4.7,4.381,4.56,69408,0
2013-05-17,4.63,4.79,4.6,4.65,19634,0
2013-05-20,4.6,4.74,4.6,4.66,32609,0
2013-05-21,4.62,4.72,4.61,4.65,10054,0
2013-05-22,4.6,4.72,4.6,4.63,27929,0
2013-05-23,4.65,4.65,4.51,4.62,31121,0
2013-05-24,4.68,4.68,4.42,4.66,38138,0
2013-05-28,4.61,4.95,4.6,4.67,122294,0
2013-05-29,4.68,4.89,4.65,4.73,74960,0
2013-05-30,4.74,4.9,4.6701,4.88,59360,0
2013-05-31,4.88,4.94,4.8,4.82,21266,0
2013-06-03,5.25,5.83,5.25,5.7,676196,0
2013-06-04,6,6.3,5.808,6.14,667286,0
2013-06-05,6.06,6.15,5.85,6.03,109342,0
2013-06-06,6.05,6.4,5.97,6.03,274240,0
2013-06-07,6.11,6.25,5.991,6.18,90070,0
2013-06-10,6.13,6.201,6.011,6.11,69062,0
2013-06-11,6.14,6.2,6.05,6.19,40388,0
2013-06-12,6.07,6.4,6.07,6.28,125967,0
2013-06-13,6.34,6.34,6.05,6.16,81837,0
2013-06-14,6.1,6.18,6.06,6.15,17724,0
2013-06-17,6.08,6.35,6.04,6.21,55025,0
2013-06-18,6.25,6.25,5.95,6.16,28436,0
2013-06-19,6.25,6.25,6.1,6.14,5306,0
2013-06-20,6.16,6.16,5.81,5.97,129676,0
2013-06-21,5.8,6.12,5.8,6.08,59341,0
2013-06-24,6.01,6.12,5.884,5.99,76788,0
2013-06-25,5.97,6.11,5.97,6.1,36663,0
2013-06-26,6.13,6.25,6.05,6.19,41151,0
2013-06-27,5.94,6.14,5.94,6.02,132082,0
2013-06-28,6,6.15,5.93,6.138,23561,0
2013-07-01,5.95,6.25,5.95,6.19,46172,0
2013-07-02,6.03,6.12,6.02,6.06,48758,0
2013-07-03,6,6,5.8,5.92,38962,0
2013-07-05,5.8,5.93,5.8,5.86,11633,0
2013-07-08,5.89,5.94,5.58,5.71,21807,0
2013-07-09,5.74,5.76,5.59,5.69,20889,0
2013-07-10,5.89,5.94,5.55,5.68,22970,0
2013-07-11,5.75,6.15,5.7,6.15,586813,0
2013-07-12,6.16,6.5,5.92,6.44,95071,0
2013-07-15,6.34,6.45,6.05,6.14,38300,0
2013-07-16,6.16,6.16,6.05,6.06,21950,0
2013-07-17,6.04,6.05,5.61,5.94,115704,0
2013-07-18,6.39,6.39,5.84,5.91,19895,0
2013-07-19,6.09,6.09,5.7501,5.77,37332,0
2013-07-22,5.84,6.22,5.84,5.95,34533,0
2013-07-23,6.02,6.0901,5.88,6.05,60466,0
2013-07-24,6.1,6.2,5.89,6.07,32979,0
2013-07-25,6.07,6.07,5.85,5.99,9604,0
2013-07-26,6.03,6.15,5.87,5.95,48682,0
2013-07-29,5.7915,6,5.7901,5.9,32349,0
2013-07-30,5.92,6.09,5.85,5.86,8369,0
2013-07-31,5.82,6.2,5.82,6,37264,0
2013-08-01,6.1,6.39,5.8701,6.22,34183,0
2013-08-02,6.04,6.2998,5.86,6.14,64044,0
2013-08-05,5.8949,6.1,5.8949,6.1,10173,0
2013-08-06,6.04,6.1595,5.91,6.09,6216,0
2013-08-07,6.04,6.06,5.92,6,9277,0
2013-08-08,6.02,6.35,5.9601,6.35,38327,0
2013-08-09,6.34,6.34,5.96,6.04,12532,0
2013-08-12,5.99,6.11,5.96,5.96,14261,0
2013-08-13,6.04,6.18,6,6.02,28972,0
2013-08-14,6.04,6.17,5.971,6.09,40303,0
2013-08-15,6.1,6.1,5.8,6.05,36820,0
2013-08-16,6.02,6.0899,5.75,6.06,34063,0
2013-08-19,5.89,6.2,5.8095,6.19,26452,0
2013-08-20,6.13,6.19,5.9501,6.15,12753,0
2013-08-21,5.94,6.2,5.91,6.2,8581,0
2013-08-22,6.2,6.39,5.99,6.39,20174,0
2013-08-23,6.4,6.45,6.1812,6.28,41460,0
2013-08-26,6.65,6.65,6.11,6.3,29532,0
2013-08-27,6.18,6.2999,5.79,5.89,49812,0
2013-08-28,5.9,6.06,5.75,5.95,12254,0
2013-08-29,6.05,6.08,5.93,5.95,7216,0
2013-08-30,6.02,6.25,5.91,6.02,8779,0
2013-09-03,6.13,6.29,5.91,6.22,20885,0
2013-09-04,6.25,6.3,6.17,6.24,77028,0
2013-09-05,6.25,6.3,6.16,6.2,22164,0
2013-09-06,5.967,6.2,5.967,6.19,3531,0
2013-09-09,5.92,6.9,5.92,6.66,70279,0
2013-09-10,6.74,6.89,6.17,6.5,44127,0
2013-09-11,6.55,6.88,6.3,6.34,74747,0
2013-09-12,6.4,6.49,6.36,6.45,29787,0
2013-09-13,6.44,6.47,6.33,6.37,26190,0
2013-09-16,6.44,6.44,6.35,6.35,12262,0
2013-09-17,6.4,6.4,6.16,6.26,31199,0
2013-09-18,6.29,6.34,6.2,6.21,20784,0
2013-09-19,6.29,6.45,6.23,6.27,17075,0
2013-09-20,6.3,6.45,6.27,6.31,77528,0
2013-09-23,6.36,6.58,6.36,6.48,32123,0
2013-09-24,6.55,6.57,6.39,6.48,28900,0
2013-09-25,6.5,6.63,6.36,6.58,35000,0
2013-09-26,6.58,6.78,6.51,6.66,25200,0
2013-09-27,6.71,6.78,6.53,6.57,102400,0
2013-09-30,6.52,6.58,6.45,6.56,25980,0
2013-10-01,6.63,6.79,6.4501,6.78,68524,0
2013-10-02,6.7665,7.1,6.7665,7.04,58633,0
2013-10-03,7.13,7.4,7,7.23,66300,0
2013-10-04,7,7.85,6.97,7.56,74900,0
2013-10-07,7.41,7.55,7.32,7.46,35430,0
2013-10-08,7.48,7.5,7.1,7.11,40000,0
2013-10-09,7.1,7.29,6.9,6.91,47000,0
2013-10-10,6.68,7.14,6.68,7.06,20700,0
2013-10-11,7.39,7.39,6.89,7.01,8900,0
2013-10-14,7.07,7.2,6.95,7.05,6700,0
2013-10-15,7.08,7.27,7.08,7.1,16631,0
2013-10-16,7.1,7.14,6.94,7.07,26168,0
2013-10-17,7.01,7.01,6.75,6.81,35900,0
2013-10-18,6.9,7.11,6.73,7.08,35914,0
2013-10-21,7.12,7.12,6.74,6.85,32600,0
2013-10-22,6.79,7.09,6.56,7.08,21700,0
2013-10-23,6.96,7.05,6.83,7.01,11400,0
2013-10-24,7.01,7.14,6.85,7.11,43900,0
2013-10-25,7.09,7.09,6.84,6.95,9300,0
2013-10-28,7,7,6.81,6.92,10100,0
2013-10-29,6.89,7,6.46,6.6,40900,0
2013-10-30,6.5,6.65,6.5,6.53,19800,0
2013-10-31,6.25,6.46,6.1,6.18,57341,0
2013-11-01,6.24,6.35,5.75,6.1,115600,0
2013-11-04,6.14,6.15,5.97,6,27300,0
2013-11-05,5.99,6.01,5.75,5.9,44701,0
2013-11-06,5.99,6.17,5.76,5.8,29700,0
2013-11-07,5.86,5.96,5.7,5.75,28657,0
2013-11-08,5.59,5.93,5.59,5.82,15900,0
2013-11-11,5.81,5.81,5.3,5.39,104900,0
2013-11-12,5.45,6.31,5.45,6,99421,0
2013-11-13,6.02,6.76,6,6.37,214044,0
2013-11-14,6.43,7.05,6.42,6.92,94800,0
2013-11-15,6.98,7.05,6.76,7.01,92600,0
2013-11-18,6.98,7.18,6.75,6.84,36300,0
2013-11-19,6.82,6.91,6.75,6.81,49800,0
2013-11-20,6.78,6.95,6.75,6.89,35600,0
2013-11-21,6.95,7.07,6.5,7.05,51800,0
2013-11-22,7.09,7.31,7.09,7.27,97200,0
2013-11-25,7.34,7.34,6.9,7.21,56900,0
2013-11-26,6.93,7.15,6.9,7.05,8200,0
2013-11-27,7,7.23,6.93,7.17,27300,0
2013-11-29,7.2399,7.37,7.2399,7.3399,18750,0
2013-12-02,7.38,7.5,7.25,7.44,56900,0
2013-12-03,7.47,7.74,7.38,7.67,39000,0
2013-12-04,7.55,7.58,7.29,7.5,24717,0
2013-12-05,7.35,7.6,7.34,7.58,33253,0
2013-12-06,7.13,7.6,7.13,7.56,33200,0
2013-12-09,7.26,7.3,7.15,7.2,16600,0
2013-12-10,7.16,7.4,7.15,7.34,33200,0
2013-12-11,7.38,7.42,7.3,7.36,15800,0
2013-12-12,7.31,7.7,7.3,7.63,55200,0
2013-12-13,7.54,7.73,7.38,7.47,67700,0
2013-12-16,7.54,7.74,7.26,7.38,76100,0
2013-12-17,7.42,7.5,7.14,7.47,98680,0
2013-12-18,7.5,7.87,7.35,7.87,88700,0
2013-12-19,7.81,7.89,7.51,7.63,28300,0
2013-12-20,7.69,7.79,7.51,7.55,14200,0
2013-12-23,7.69,7.7,7.41,7.68,42200,0
2013-12-24,7.7,7.94,7.6801,7.89,38408,0
2013-12-26,7.99,8.21,7.94,8.21,88300,0
2013-12-27,8.03,8.15,8.01,8.04,38100,0
2013-12-30,8.17,8.2,7.7,8.01,77800,0
2013-12-31,7.95,8.05,7.56,8.05,140152,0
2014-01-02,8.06,8.15,7.95,8.15,51411,0
2014-01-03,8.22,9,8.0101,8.86,105779,0
2014-01-06,9.03,9.6,8.86,9.56,292800,0
2014-01-07,9.63,10,9.47,9.7,174200,0
2014-01-08,9.96,9.98,9.3,9.81,113700,0
2014-01-09,9.66,9.95,9.5,9.86,112200,0
2014-01-10,9.68,10.77,9.5,10.71,195500,0
2014-01-13,10.51,11.14,10.43,10.89,152900,0
2014-01-14,10.89,11,10.82,11,60000,0
2014-01-15,11,11.48,10.86,10.96,98320,0
2014-01-16,11,11,10.77,10.87,45500,0
2014-01-17,10.8,10.97,10.5,10.67,93900,0
2014-01-21,10.08,10.54,10.08,10.32,107000,0
2014-01-22,10.25,10.56,10.22,10.52,36100,0
2014-01-23,10.42,10.63,10.14,10.33,54300,0
2014-01-24,10.05,10.08,8.06,9.89,259437,0
2014-01-27,9.49,9.68,9.02,9.43,151100,0
2014-01-28,9.25,10.188,9.25,10.06,69189,0
2014-01-29,10.02,10.74,10,10.45,71000,0
2014-01-30,10.56,11,10.5,10.83,109300,0
2014-01-31,10.79,11.17,10.31,10.94,48000,0
2014-02-03,10.81,11.12,10.41,10.8,73963,0
2014-02-04,11.1,11.1,10.53,10.69,44426,0
2014-02-05,10.7,10.73,10.01,10.47,38349,0
2014-02-06,10.45,10.45,9.67,10.025,71730,0
2014-02-07,9.73,10.3,9.64,9.7,117030,0
2014-02-10,9.675,9.765,9.0301,9.2,176401,0
2014-02-11,9.24,9.6,9.139,9.52,129129,0
2014-02-12,9.5,10.07,9.5,10.02,51832,0
2014-02-13,10.08,10.25,9.43,9.75,42215,0
2014-02-14,9.75,10.47,9.67,10.25,51074,0
2014-02-18,10.25,10.66,10.01,10.05,206435,0
2014-02-19,10,10.25,9.91,10.01,54468,0
2014-02-20,10.05,10.16,10,10.09,40834,0
2014-02-21,10.05,10.24,10,10.17,44869,0
2014-02-24,10.17,10.36,10,10.22,54645,0
2014-02-25,10.29,10.485,10.16,10.38,27457,0
2014-02-26,10.34,10.59,10.25,10.25,45421,0
2014-02-27,10.33,10.43,10.07,10.21,28492,0
2014-02-28,10.25,10.39,10,10,41894,0
2014-03-03,10,10.39,10,10.21,36044,0
2014-03-04,10.42,10.46,10.25,10.37,45882,0
2014-03-05,10.32,10.63,10.15,10.58,33504,0
2014-03-06,10.24,11.02,10.24,10.71,101227,0
2014-03-07,10.51,10.54,9.89,10.1,891909,0
2014-03-10,10.2,10.49,10.1,10.31,312084,0
2014-03-11,10.39,11.04,10.31,10.6,317429,0
2014-03-12,10.74,10.74,10.28,10.51,90702,0
2014-03-13,10.52,10.68,10.45,10.65,102305,0
2014-03-14,10.75,10.77,10.35,10.62,167970,0
2014-03-17,10.64,11.216,10.58,11.14,260532,0
2014-03-18,11.69,13.29,11.55,13.19,694188,0
2014-03-19,13.15,13.5,12.68,13.3,385362,0
2014-03-20,13.5,14.946,13.4,14.7,580674,0
2014-03-21,14.34,14.68,13.92,14.32,257874,0
2014-03-24,13.94,14.23,12.7,12.98,349429,0
2014-03-25,13,13.5,11.85,12.29,383988,0
2014-03-26,12.28,13,11.95,12,289900,0
2014-03-27,11.81,13.39,11.776,12.94,265361,0
2014-03-28,13.25,13.63,12.902,13.28,257365,0
2014-03-31,13.5,13.53,12.93,13.4,244986,0
2014-04-01,13.43,13.75,13.01,13.21,160834,0
2014-04-02,13.21,13.235,12.94,13,101209,0
2014-04-03,13.14,13.58,11.75,12.44,407402,0
2014-04-04,12.79,12.82,11.89,12.22,148783,0
2014-04-07,12.36,13.43,12.36,13.28,183481,0
2014-04-08,13.17,13.41,12.87,13.16,301146,0
2014-04-09,13.75,14.75,13.14,14.45,427102,0
2014-04-10,14.47,14.61,13.53,13.74,253433,0
2014-04-11,14.33,14.5,12.51,12.73,405730,0
2014-04-14,12.64,12.76,10.86,11.01,505805,0
2014-04-15,10.9,11,9.53,9.94,628950,0
2014-04-16,10.02,10.73,9.921,10.6,461693,0
2014-04-17,10.5,11.58,10.26,11.26,310600,0
2014-04-21,11.71,11.8,11.22,11.75,212658,0
2014-04-22,11.76,12.1,11.71,11.77,114721,0
2014-04-23,11.48,11.91,11.02,11.5,127288,0
2014-04-24,11.275,11.82,11.04,11.8,117385,0
2014-04-25,11.52,12.09,11.2,11.71,191189,0
2014-04-28,11.88,13.21,11.56,13.1,495145,0
2014-04-29,11.2,12.39,11.13,11.91,540005,0
2014-04-30,11.93,12.3,11.66,12.01,185541,0
2014-05-01,11.86,12.29,11.74,12.18,271479,0
2014-05-02,12.08,12.43,12,12.26,162727,0
2014-05-05,12.21,12.21,11.55,11.58,105097,0
2014-05-06,11.5,12.07,11.38,11.4,96640,0
2014-05-07,11.55,11.83,11.16,11.41,85461,0
2014-05-08,11.3,11.88,11.07,11.12,135430,0
2014-05-09,11.08,11.52,10.93,11.36,171107,0
2014-05-12,11.813,11.813,10.54,10.91,218711,0
2014-05-13,10.88,11.126,10.62,10.83,190024,0
2014-05-14,11.05,11.23,10.85,11.01,90812,0
2014-05-15,11,11.04,10.85,10.88,65071,0
2014-05-16,10.86,11.14,10.29,10.41,220207,0
2014-05-19,10.38,10.58,10.26,10.3,236877,0
2014-05-20,10.37,10.45,10.26,10.29,118873,0
2014-05-21,10.25,10.43,10.13,10.32,215425,0
2014-05-22,10.21,10.324,10,10.07,135863,0
2014-05-23,10.08,10.37,9.55,10.16,250621,0
2014-05-27,10.17,10.43,9.81,10.03,149838,0
2014-05-28,9.98,10.32,9.79,10.24,154992,0
2014-05-29,10.25,11.16,10.06,11.11,153926,0
2014-05-30,10.85,11.19,10.59,11.18,165202,0
2014-06-02,11.33,11.33,10.9,11.25,82169,0
2014-06-03,11.19,11.62,11.18,11.53,87947,0
2014-06-04,11.6,11.695,10.48,11.37,169325,0
2014-06-05,11.59,11.75,11.21,11.71,155634,0
2014-06-06,11.8,12.47,11.67,12.46,262252,0
2014-06-09,12.38,12.42,11.96,12.09,86792,0
2014-06-10,12.22,12.75,11.77,12.62,87400,0
2014-06-11,12.58,12.738,12.3,12.49,41419,0
2014-06-12,12.39,12.675,12.07,12.21,53265,0
2014-06-13,12.13,12.37,11.91,12.36,65249,0
2014-06-16,12.7,13,12.25,12.99,135745,0
2014-06-17,12.94,13.3,12.81,13.06,172290,0
2014-06-18,13,13.04,12.53,13.04,117931,0
2014-06-19,13.04,13.04,12.55,12.77,93939,0
2014-06-20,12.65,15.75,12.61,15.17,1210124,0
2014-06-23,15,15.14,14.52,14.87,343858,0
2014-06-24,14.87,14.87,14.42,14.46,169966,0
2014-06-25,14.48,14.65,13.91,14.47,440684,0
2014-06-26,14.47,14.88,14.26,14.29,158307,0
2014-06-27,14.8,14.8,14.05,14.06,151861,0
2014-06-30,14.53,15.36,14.25,15,627999,0
2014-07-01,15.22,15.22,14.5,14.85,325700,0
2014-07-02,14.88,14.96,14.62,14.8,209200,0
2014-07-03,14.93,15,14.7,14.93,93620,0
2014-07-07,14.94,14.99,13.99,14.21,283440,0
2014-07-08,14.34,14.34,13.141,13.21,314536,0
2014-07-09,14.2,14.94,13.53,14.7,311490,0
2014-07-10,14.36,14.9,14,14.87,239148,0
2014-07-11,14.57,14.98,14.5,14.96,113855,0
2014-07-14,15,15.22,14.3,14.99,270812,0
2014-07-15,14.82,14.99,14.11,14.13,215253,0
2014-07-16,14.64,14.64,13.91,14.03,103396,0
2014-07-17,13.9,14.1,13.43,13.49,132303,0
2014-07-18,13.43,14.16,13.43,13.79,161592,0
2014-07-21,13.71,13.85,13.4,13.59,214553,0
2014-07-22,13.57,14.24,13.51,14.02,142452,0
2014-07-23,14.26,14.51,14.01,14.51,159147,0
2014-07-24,14.59,14.61,14.248,14.54,122728,0
2014-07-25,14.5,14.5,13.61,13.7,324441,0
2014-07-28,13.63,14.06,13.51,13.51,80785,0
2014-07-29,13.41,14.21,12.89,13.87,196532,0
2014-07-30,14.02,14.09,13.48,13.49,144023,0
2014-07-31,13.27,13.55,13.26,13.33,108961,0
2014-08-01,13.62,14.208,13.16,13.37,188829,0
2014-08-04,14.01,14.85,13.57,14.82,688914,0
2014-08-05,14.8,15.02,14.44,14.69,388195,0
2014-08-06,14.26,14.61,14.1,14.56,145500,0
2014-08-07,14.56,14.65,13.7,13.86,182606,0
2014-08-08,13.67,14.02,13.6,13.96,151107,0
2014-08-11,14.11,14.165,14,14.04,93474,0
2014-08-12,13.95,14.159,13.71,13.71,53017,0
2014-08-13,13.7,14.19,13.7,14.09,59374,0
2014-08-14,14.12,14.84,14.12,14.75,197175,0
2014-08-15,14.17,15.06,14.17,14.67,362856,0
2014-08-18,14.88,14.9,14.43,14.52,95920,0
2014-08-19,14.61,14.81,14.31,14.44,57517,0
2014-08-20,14.4,14.9,14.25,14.6,161186,0
2014-08-21,14.6,15.96,14.6,15.78,457088,0
2014-08-22,15.78,15.79,14.68,15.19,295635,0
2014-08-25,15.36,15.779,14.9,15.5,198881,0
2014-08-26,15.5,15.5,14.34,14.72,300412,0
2014-08-27,14.73,15.1,14.51,14.65,229876,0
2014-08-28,14.6,15.17,14.26,14.7,155019,0
2014-08-29,14.55,15.07,14.55,15,84096,0
2014-09-02,15.09,15.65,14.66,14.77,133759,0
2014-09-03,14.93,14.93,14.11,14.15,377696,0
2014-09-04,14,14.69,13.86,14.18,138555,0
2014-09-05,14.07,14.18,13.66,14.1,145253,0
2014-09-08,13.93,14.49,13.89,14.1,82339,0
2014-09-09,14.29,14.98,14.05,14.16,297314,0
2014-09-10,14.25,14.6,14.2,14.28,187091,0
2014-09-11,14.5,14.76,14.2,14.36,108075,0
2014-09-12,14.45,14.66,13.95,14.11,215283,0
2014-09-15,14.05,14.28,13.8,14.12,89811,0
2014-09-16,14.05,14.35,13.91,14.26,111857,0
2014-09-17,14.3,14.51,14.09,14.16,105467,0
2014-09-18,14.45,14.61,14.1,14.465,113651,0
2014-09-19,14.5,14.86,14.4,14.77,214445,0
2014-09-22,14.87,14.91,14.6,14.81,183591,0
2014-09-23,14.7,14.88,14.66,14.77,90143,0
2014-09-24,14.65,14.81,14.01,14.77,139721,0
2014-09-25,14.8,14.9,14.5,14.68,179458,0
2014-09-26,14.73,14.81,14.53,14.79,96082,0
2014-09-29,14.67,14.78,14.27,14.58,384309,0
2014-09-30,14.6,14.74,14.31,14.31,92418,0
2014-10-01,14.28,14.37,14.21,14.24,105181,0
2014-10-02,14.24,14.33,13.91,14.01,182135,0
2014-10-03,14.17,14.17,13.81,13.87,175009,0
2014-10-06,13.9,13.95,13.63,13.66,100278,0
2014-10-07,13.66,13.81,13.02,13.15,189710,0
2014-10-08,13.12,13.262,11.57,13.08,456609,0
2014-10-09,12.81,13.16,12.2,12.29,367282,0
2014-10-10,12.18,13.16,12.15,13.12,419898,0
2014-10-13,13.2,13.37,12.59,13.025,195238,0
2014-10-14,13.04,13.295,12.22,12.48,370742,0
2014-10-15,12.29,12.78,12.058,12.41,261262,0
2014-10-16,12.2,12.6,11.865,12.07,373012,0
2014-10-17,12.29,12.71,12.03,12.19,234583,0
2014-10-20,12.2,12.73,11.98,12.67,290378,0
2014-10-21,12.92,13.21,12.714,13,160733,0
2014-10-22,13.21,13.23,12.63,12.68,133270,0
2014-10-23,12.7,13.43,12.62,12.97,167578,0
2014-10-24,13.04,13.2,12.66,12.77,39610,0
2014-10-27,12.62,12.81,12.41,12.72,106467,0
2014-10-28,12.84,12.93,12.46,12.88,114448,0
2014-10-29,12.97,13.19,12.78,13.03,97237,0
2014-10-30,12.97,13.364,12.935,13.14,155001,0
2014-10-31,11.2,13.3,11.12,12.2,950856,0
2014-11-03,11.5,12.23,11.33,11.95,430478,0
2014-11-04,12.01,12.08,11.65,12.03,193673,0
2014-11-05,11.98,12.132,11.73,11.76,103545,0
2014-11-06,11.85,12.17,11.69,12.03,85856,0
2014-11-07,11.95,12.18,11.65,11.8,132780,0
2014-11-10,11.95,12.22,11.71,11.79,93707,0
2014-11-11,11.83,12.15,11.74,11.79,62043,0
2014-11-12,12.03,12.14,11.79,12.06,130310,0
2014-11-13,12.39,14.4,12.39,13.39,771696,0
2014-11-14,13.34,13.9,12.57,13.17,170381,0
2014-11-17,13.02,13.7,13.02,13.41,237675,0
2014-11-18,13.4,13.7,12.86,13.2,129269,0
2014-11-19,13.55,13.75,13.11,13.52,101684,0
2014-11-20,13.66,14.2,13.56,14.16,377602,0
2014-11-21,14.3,14.3,13.764,13.89,127938,0
2014-11-24,13.89,14.26,13.75,13.93,104727,0
2014-11-25,14.072,14.69,13.77,14.1,545742,0
2014-11-26,13.99,14.58,13.99,14.33,129157,0
2014-11-28,14.41,14.41,13.97,14.29,185757,0
2014-12-01,14.56,14.69,13.89,14.34,331522,0
2014-12-02,14.55,15.64,14.44,15.54,733591,0
2014-12-03,15.65,17.15,15.61,16.74,881996,0
2014-12-04,16.91,17.3,16.41,16.84,415655,0
2014-12-05,16.55,16.95,16.5,16.62,263508,0
2014-12-08,16.89,17.24,15.54,16.24,349471,0
2014-12-09,15,17.18,14.43,16.69,329840,0
2014-12-10,16.7,16.959,16.22,16.3,121248,0
2014-12-11,16.27,16.83,16.034,16.545,80155,0
2014-12-12,16.55,17.369,16.02,16.83,293630,0
2014-12-15,17.08,17.15,15.81,16.21,345721,0
2014-12-16,16,16.68,15.54,16.48,262810,0
2014-12-17,16.5,17.05,16.02,16.62,264559,0
2014-12-18,16.5,17.45,16.24,16.45,373252,0
2014-12-19,17.04,19.01,17.031,18.89,2151279,0
2014-12-22,18.9,19.5,18.41,18.48,398826,0
2014-12-23,18.724,18.724,17.75,17.99,391892,0
2014-12-24,17.87,17.87,16.69,17.01,285640,0
2014-12-26,17.03,17.85,16.85,17.115,181784,0
2014-12-29,17.27,17.433,16.22,17.05,189469,0
2014-12-30,17.23,17.85,17.2,17.56,253684,0
2014-12-31,17.54,17.89,16.78,17.13,431130,0
2015-01-02,17.13,17.49,16.91,17.09,358795,0
2015-01-05,16.69,17.6,16.69,16.91,274393,0
2015-01-06,16.67,17.54,16.67,17.16,382634,0
2015-01-07,17.39,19.063,17.3,18.47,534626,0
2015-01-08,19.3,19.3,17.73,18.09,449013,0
2015-01-09,18.03,18.55,17.88,18.26,192702,0
2015-01-12,18.16,18.68,17.62,18.23,279201,0
2015-01-13,18.37,18.59,18.02,18.47,288866,0
2015-01-14,17.95,18.01,9.3,11.5,9622250,0
2015-01-15,11.8,13.45,11.6,12.13,2854803,0
2015-01-16,12.28,14.1,12.25,14,1590774,0
2015-01-20,14.22,14.22,13.21,13.97,807734,0
2015-01-21,13.69,14.23,13.558,13.76,743396,0
2015-01-22,13.62,14.18,13.5,14.17,836260,0
2015-01-23,14.01,14.48,13.92,14.47,407858,0
2015-01-26,13.98,14.54,13.98,14.45,301714,0
2015-01-27,14.44,15.02,14.3,14.64,274445,0
2015-01-28,15.086,15.086,14.36,14.63,187654,0
2015-01-29,14.5,14.6,14.26,14.6,149432,0
2015-01-30,14.62,14.69,14.3,14.4,408046,0
2015-02-02,14.6,14.89,14.01,14.05,376294,0
2015-02-03,14.05,14.05,13.09,13.85,478960,0
2015-02-04,13.87,13.92,13.53,13.68,237559,0
2015-02-05,13.63,13.97,13.5,13.88,137683,0
2015-02-06,13.77,13.85,13.29,13.29,121804,0
2015-02-09,13.25,13.54,13.04,13.51,100508,0
2015-02-10,13.46,13.62,13.29,13.59,101186,0
2015-02-11,13.48,13.74,13.21,13.43,106854,0
2015-02-12,13.4,14.19,13.296,14,190766,0
2015-02-13,14,14.19,13.69,14.15,171461,0
2015-02-17,14.11,14.65,14.11,14.57,145609,0
2015-02-18,14.62,14.88,14.48,14.7,168274,0
2015-02-19,14.34,14.805,13.96,14.45,583240,0
2015-02-20,14.55,14.68,14.33,14.62,101860,0
2015-02-23,14.67,14.7,14.3,14.33,303276,0
2015-02-24,14.33,14.44,14.02,14.22,75501,0
2015-02-25,14.2,14.21,13.26,13.52,678666,0
2015-02-26,14.2,15.91,14.04,15.3,1729604,0
2015-02-27,15.22,15.7,14.95,15.65,238747,0
2015-03-02,15.74,15.91,15.51,15.72,330900,0
2015-03-03,15.6,16,15.6,15.9,171800,0
2015-03-04,16.5,16.59,15.57,15.84,371000,0
2015-03-05,15.96,16.2,15.8,16.15,268700,0
2015-03-06,16,16.3,15.3,15.37,206500,0
2015-03-09,15.6,16.41,15.44,16.4,329800,0
2015-03-10,16.48,17.527,16.1,17.25,353300,0
2015-03-11,16.48,16.61,16.1,16.58,414900,0
2015-03-12,16.62,17.28,16.46,17.08,569500,0
2015-03-13,16.97,17.54,16.91,17.26,477800,0
2015-03-16,17.12,17.53,16.83,17.51,293500,0
2015-03-17,17.28,18.3,16.76,18.05,527100,0
2015-03-18,18.1,18.35,16.76,16.87,1539700,0
2015-03-19,17,17.75,16.89,17.22,604100,0
2015-03-20,17.42,17.91,17.25,17.9,757600,0
2015-03-23,17.7,18.28,17.6,18.18,303600,0
2015-03-24,18.2,18.5,17.97,18.28,248600,0
2015-03-25,18.02,18.49,18.02,18.14,375700,0
2015-03-26,18.14,18.14,17.81,17.95,378000,0
2015-03-27,17.95,18.49,17.86,18,486300,0
2015-03-30,18.01,18.08,17.78,18.02,223800,0
2015-03-31,17.85,18.22,17.85,17.98,164812,0
2015-04-01,17.88,18.43,17.75,18.34,323700,0
2015-04-02,18.34,18.99,18.09,18.74,313200,0
2015-04-06,18.77,18.92,18.12,18.35,233700,0
2015-04-07,18.41,19.42,18.32,18.88,221937,0
2015-04-08,17.5,17.5,15.92,16.64,1846300,0
2015-04-09,17.15,18.21,16.75,17.34,1659340,0
2015-04-10,17.26,17.73,17.26,17.55,299300,0
2015-04-13,17.6,17.97,17.01,17.11,304900,0
2015-04-14,17.12,17.23,16.34,16.46,520300,0
2015-04-15,16.16,16.99,16.16,16.32,321580,0
2015-04-16,16.34,16.407,16.041,16.26,205653,0
2015-04-17,16.27,16.28,15.88,15.89,334000,0
2015-04-20,16.05,16.05,15.68,15.93,180110,0
2015-04-21,16.62,16.62,15.87,16.17,254413,0
2015-04-22,16.3,16.37,15.79,15.84,156676,0
2015-04-23,15.86,15.98,15.6,15.86,177900,0
2015-04-24,15.88,15.9,15.6,15.88,345082,0
2015-04-27,15.68,15.92,15,15.43,424400,0
2015-04-28,15.63,15.63,14.56,14.81,279612,0
2015-04-29,14.5,14.67,14,14.39,811500,0
2015-04-30,14.3,14.49,13.77,13.88,525700,0
2015-05-01,13.94,14.4,13.88,14.34,414800,0
2015-05-04,14.5,15.16,14.38,15.07,391000,0
2015-05-05,14.98,15.24,13.68,14.35,285900,0
2015-05-06,14.56,14.88,14.13,14.48,187570,0
2015-05-07,14.47,14.72,14.22,14.71,149760,0
2015-05-08,15.5,17.8,15.25,16.27,1120400,0
2015-05-11,16.33,17.5,16.33,16.84,396300,0
2015-05-12,16.94,17.9,16.64,17.9,400315,0
2015-05-13,17.67,18.11,16.28,16.77,578300,0
2015-05-14,16.95,16.95,16.2,16.33,303700,0
2015-05-15,16.28,17,16.28,16.535,483472,0
2015-05-18,16.62,16.8,16.27,16.5,378883,0
2015-05-19,16.22,17.98,16.22,17.88,446935,0
2015-05-20,17.9,18,17.66,17.84,433000,0
2015-05-21,17.97,17.99,17.65,17.97,230900,0
2015-05-22,17.94,18.25,17.58,17.72,203400,0
2015-05-26,17.56,17.62,17.2,17.48,183602,0
2015-05-27,17.55,18.34,17.39,18.23,456400,0
2015-05-28,18.18,19.25,18.05,18.68,860491,0
2015-05-29,18.53,18.77,18.07,18.35,260100,0
2015-06-01,18,19.49,18,19.41,520158,0
2015-06-02,19.01,20,19.01,19.55,479977,0
2015-06-03,19.55,20.69,19.16,20.35,351100,0
2015-06-04,20.33,20.43,19.7,19.99,400200,0
2015-06-05,19.82,20.08,19.61,19.97,185300,0
2015-06-08,19.95,19.97,19.46,19.56,122700,0
2015-06-09,19.95,20.33,19.48,19.78,393155,0
2015-06-10,19.7,20.4,19.7,20.08,224974,0
2015-06-11,20.08,20.54,19.78,20.03,441653,0
2015-06-12,20.15,20.29,19.9,20.09,215500,0
2015-06-15,20.09,20.32,19.8,20,73400,0
2015-06-16,20.11,20.45,19.65,19.85,147900,0
2015-06-17,19.83,19.91,19.36,19.39,130600,0
2015-06-18,19.14,19.8,19.11,19.5,238300,0
2015-06-19,19.57,21.24,19.4,21.08,350500,0
2015-06-22,21.15,22.41,21.15,22.32,362600,0
2015-06-23,22.4,22.64,21.7,21.81,365376,0
2015-06-24,21.72,22.75,21.4,21.68,276100,0
2015-06-25,21.67,21.9,21.22,21.67,161900,0
2015-06-26,21.61,21.9,20.37,21.23,183600,0
2015-06-29,21.31,21.48,20.76,20.8,110700,0
2015-06-30,20.87,21.65,20.6,21.19,224547,0
2015-07-01,21.32,21.98,20.81,20.85,266000,0
2015-07-02,20.99,21.11,20.58,20.64,84900,0
2015-07-06,20.56,21.18,20.56,20.94,217100,0
2015-07-07,21.01,21.15,20.53,20.95,208400,0
2015-07-08,20.98,21.04,20.33,20.46,139900,0
2015-07-09,20.58,21.39,20.55,21.04,208800,0
2015-07-10,21.38,22.1,20.88,21.76,258600,0
2015-07-13,21.85,22.9,21.83,22.3,470900,0
2015-07-14,22.27,22.8,22.27,22.53,235803,0
2015-07-15,22.63,23.2,22.53,22.9,201722,0
2015-07-16,22.93,23.47,22.83,23.39,335100,0
2015-07-17,23.49,24.45,23.28,24.22,292400,0
2015-07-20,24.2,24.4,23.24,23.7,156000,0
2015-07-21,23.79,24.98,23.68,24.64,365000,0
2015-07-22,24.38,25.49,24.25,25.31,474600,0
2015-07-23,25.74,26.09,25.2,25.4,388500,0
2015-07-24,25.4,25.43,23.61,23.74,277900,0
2015-07-27,23.43,24.56,22.69,24.56,277200,0
2015-07-28,24.74,26.08,24.45,25.69,336100,0
2015-07-29,25.52,25.97,22.52,23,678400,0
2015-07-30,22.67,24.24,21.85,23.88,580700,0
2015-07-31,23.82,24.2,23.69,23.92,242700,0
2015-08-03,24,24.76,23.218,23.3,259498,0
2015-08-04,23.4,23.77,22.6,23.05,231400,0
2015-08-05,22.95,23.28,21.79,21.97,300800,0
2015-08-06,22,22.49,21,21.22,354952,0
2015-08-07,21.2,21.75,20.51,20.79,295000,0
2015-08-10,21.33,23.14,21.18,21.46,312700,0
2015-08-11,21.07,21.39,20.8,20.83,273483,0
2015-08-12,20.79,21.91,20.32,21.82,190900,0
2015-08-13,21.75,22.53,21.5,21.81,143700,0
2015-08-14,21.7,21.94,20.96,21.56,165100,0
2015-08-17,21.42,22.01,20.79,21.51,317500,0
2015-08-18,21.56,21.89,21.2,21.27,122000,0
2015-08-19,21.21,22.58,20.8,22.13,238200,0
2015-08-20,22.27,22.44,20.88,21.02,270000,0
2015-08-21,20.57,21.72,20.05,21.11,235500,0
2015-08-24,19.75,20.75,14.61,20.03,400704,0
2015-08-25,20.79,22.26,20.23,21.7,463600,0
2015-08-26,22.01,22.06,20.48,21.69,246300,0
2015-08-27,21.77,22.98,21.4,22.49,310300,0
2015-08-28,22.5,22.5,21.5,22.03,149900,0
2015-08-31,21.9,22.65,21.16,22.15,141700,0
2015-09-01,21.61,22.03,20.96,21.96,211500,0
2015-09-02,22.3,23.05,21.87,22.87,288100,0
2015-09-03,22.98,22.98,22,22.3,207100,0
2015-09-04,22.21,22.77,22.1,22.26,184600,0
2015-09-08,22.5,22.85,22.05,22.82,259100,0
2015-09-09,22.6,23.78,22.15,23.04,323500,0
2015-09-10,23.07,23.53,22.92,23.3,142097,0
2015-09-11,23.21,23.53,22.67,23.52,138800,0
2015-09-14,23.53,24,23.26,23.8,94200,0
2015-09-15,23.94,24.48,23.6,24,111400,0
2015-09-16,24.17,24.48,22.96,23.79,196200,0
2015-09-17,23.58,24.56,22.81,24.03,309370,0
2015-09-18,23.82,24.2,23.19,23.51,196500,0
2015-09-21,24.32,24.95,20.77,21.06,452100,0
2015-09-22,20.89,21.44,19.52,20.28,433100,0
2015-09-23,20.35,20.98,19.92,20.45,221201,0
2015-09-24,20.23,20.35,18.07,19.84,401628,0
2015-09-25,20.27,20.27,18.19,18.5,250800,0
2015-09-28,18.44,18.44,14.96,15.81,962342,0
2015-09-29,16.07,16.37,14.96,15.37,466700,0
2015-09-30,15.73,16.61,15.73,16.31,415300,0
2015-10-01,16.26,17.27,16.1,17.06,621500,0
2015-10-02,16.61,17.49,16.61,17.09,422800,0
2015-10-05,17.35,18,16.9,17.32,589105,0
2015-10-06,17.01,17.97,17,17.73,605200,0
2015-10-07,17.59,18.91,17.13,18.34,257425,0
2015-10-08,18.4,18.56,17.61,18.01,183200,0
2015-10-09,18.08,18.87,17.89,18.38,135900,0
2015-10-12,19,19,17.69,18.07,140478,0
2015-10-13,18.06,18.83,17.94,18.02,158300,0
2015-10-14,18.16,18.96,18.02,18.45,176500,0
2015-10-15,18.27,19.09,18.27,18.95,229500,0
2015-10-16,19.05,19.48,18.64,19.27,242800,0
2015-10-19,19.04,19.78,18.63,19.21,80318,0
2015-10-20,19.11,19.16,18.41,18.5,154700,0
2015-10-21,18.71,18.71,16.07,17.12,616200,0
2015-10-22,17.1,17.72,16.25,17.59,229600,0
2015-10-23,18.1,18.44,16.67,16.77,253400,0
2015-10-26,16.7,18.08,15.47,16.05,335100,0
2015-10-27,16.21,16.36,15.28,15.97,379100,0
2015-10-28,16.1,16.51,15.23,16,432900,0
2015-10-29,15.99,16.31,15.7,16.03,313900,0
2015-10-30,16.07,16.71,15.71,16.38,346900,0
2015-11-02,16.31,17.35,16.31,16.97,183560,0
2015-11-03,16.98,17.2,16.58,17.02,92100,0
2015-11-04,17.08,17.24,16.04,16.26,174529,0
2015-11-05,16.26,16.26,15.59,15.87,151800,0
2015-11-06,15.87,16.14,15.56,16.13,116400,0
2015-11-09,16,16.5,15.28,15.3,311788,0
2015-11-10,15.55,15.55,14.46,14.66,479100,0
2015-11-11,14.66,15.13,13.63,15.01,736500,0
2015-11-12,13.52,15.03,13.52,14.69,545900,0
2015-11-13,14.69,14.81,14.02,14.19,473300,0
2015-11-16,14.3,14.98,13.92,14.85,207200,0
2015-11-17,14.84,14.9,13.64,13.97,422000,0
2015-11-18,14.14,14.69,13.48,14.37,221700,0
2015-11-19,14.47,14.68,13.62,13.95,329100,0
2015-11-20,13.94,14,13.59,13.74,219200,0
2015-11-23,14.18,14.6,13.67,14.09,310500,0
2015-11-24,13.95,14.17,13.77,14.14,106900,0
2015-11-25,13.9,14.29,13.89,14.22,128000,0
2015-11-27,14.38,14.59,14.21,14.43,81300,0
2015-11-30,14.5,14.6,13.92,14.37,188500,0
2015-12-01,14.25,15.15,14.05,14.97,365761,0
2015-12-02,15.11,15.4,14.69,14.98,296642,0
2015-12-03,14.87,15.21,14.29,14.62,412230,0
2015-12-04,14.76,14.96,14.29,14.92,185900,0
2015-12-07,14.85,14.85,14.11,14.27,126800,0
2015-12-08,14.5,14.51,14.07,14.33,132689,0
2015-12-09,14.35,14.9,14.11,14.73,189800,0
2015-12-10,14.64,15,14.15,14.28,157700,0
2015-12-11,14.22,14.32,13.65,13.7,140600,0
2015-12-14,13.9,13.9,13.11,13.48,144867,0
2015-12-15,13.46,14.25,13.12,14.11,215900,0
2015-12-16,14.28,14.3,13.66,13.96,259200,0
2015-12-17,14.11,14.12,13.26,13.29,95400,0
2015-12-18,13.26,14,13.16,13.6,186600,0
2015-12-21,13.56,13.95,13.33,13.76,89700,0
2015-12-22,13.85,14.49,13.51,14.37,133012,0
2015-12-23,14.54,15.54,14.46,15.1,244100,0
2015-12-24,15.11,15.22,14.56,14.85,126864,0
2015-12-28,14.81,14.82,14.15,14.61,225938,0
2015-12-29,14.75,14.87,14.33,14.67,130524,0
2015-12-30,14.64,14.75,14.44,14.49,45667,0
2015-12-31,14.34,14.34,11.57,12.21,1773900,0
2016-01-04,12.25,13.05,12.1089,12.92,389013,0
2016-01-05,12.7,13.47,12.58,12.77,268614,0
2016-01-06,12.6,12.96,12.45,12.51,211045,0
2016-01-07,12.4,12.59,11.87,12.01,205130,0
2016-01-08,11.65,11.7,9.75,10.22,2688744,0
2016-01-11,10.32,10.73,9.72,9.86,608411,0
2016-01-12,9.95,10.32,9.75,10.13,223580,0
2016-01-13,10.12,10.35,9.72,9.76,350515,0
2016-01-14,9.92,10.63,9.6117,10.33,846788,0
2016-01-15,9.96,10.28,9.68,10.04,146340,0
2016-01-19,10.23,10.23,9.78,9.86,268300,0
2016-01-20,9.71,10.56,9.615,10.3,196364,0
2016-01-21,10.33,10.49,10.14,10.25,180823,0
2016-01-22,10.38,10.7837,9.83,10.41,130810,0
2016-01-25,10.79,10.79,10.03,10.115,136794,0
2016-01-26,10.05,10.47,9.9,10.43,127117,0
2016-01-27,10.22,10.45,9.73,9.84,82237,0
2016-01-28,9.89,9.94,9.45,9.77,152507,0
2016-01-29,9.75,10.33,9.75,10.16,125078,0
2016-02-01,10.12,10.37,9.68,10.21,125949,0
2016-02-02,10.42,10.5,9.6101,9.79,182046,0
2016-02-03,9.83,9.86,9.08,9.51,133915,0
2016-02-04,9.36,9.86,9.35,9.51,48948,0
2016-02-05,9.41,9.5,9.08,9.35,97797,0
2016-02-08,9.19,9.35,8.86,9.19,146912,0
2016-02-09,8.89,9.45,8.89,9.25,250967,0
2016-02-10,9.4,9.68,9.12,9.41,208792,0
2016-02-11,9.25,9.34,8.67,9.21,150385,0
2016-02-12,9.16,9.39,8.9,9.05,251687,0
2016-02-16,9.61,9.85,9.2,9.36,223168,0
2016-02-17,9.45,9.7,9.18,9.4,334817,0
2016-02-18,9.46,10.2,9.26,9.96,217523,0
2016-02-19,9.94,9.94,9.26,9.65,142245,0
2016-02-22,9.73,9.8494,9.51,9.65,86870,0
2016-02-23,9.56,9.72,9.18,9.25,139662,0
2016-02-24,9.09,9.29,8.87,9.1,165129,0
2016-02-25,9.1,9.26,9.06,9.19,137425,0
2016-02-26,9.24,9.45,8.98,9.07,153287,0
2016-02-29,9.03,9.22,8.7,8.73,118336,0
2016-03-01,8.92,8.92,7.56,7.85,804248,0
2016-03-02,8,8.88,8,8.6,407669,0
2016-03-03,8.74,8.77,8.05,8.23,298488,0
2016-03-04,8.18,8.94,8.18,8.68,305392,0
2016-03-07,8.8,8.85,8.57,8.67,149926,0
2016-03-08,8.75,8.75,8.1,8.23,241730,0
2016-03-09,8.19,8.31,7.87,8.05,158960,0
2016-03-10,9,9,8.21,8.69,558267,0
2016-03-11,8.81,9.58,8.73,9.44,419360,0
2016-03-14,9.54,10.665,9.54,10.24,521609,0
2016-03-15,10.25,10.78,9.83,10.21,644920,0
2016-03-16,10.23,10.98,10.23,10.4,585941,0
2016-03-17,10.76,11.24,10.49,11.09,506748,0
2016-03-18,11.3,11.3,10.635,10.82,626423,0
2016-03-21,10.64,11.44,10.5,11.19,281493,0
2016-03-22,11.08,11.46,10.79,11.19,554689,0
2016-03-23,11.4,11.68,10.9,10.92,394797,0
2016-03-24,10.74,11.23,10.25,10.74,450840,0
2016-03-28,10.72,10.82,10.47,10.6,197021,0
2016-03-29,10.59,10.87,10.25,10.7,433382,0
2016-03-30,10.59,11.31,10.59,10.82,282434,0
2016-03-31,11.1,11.25,10.52,11.04,460757,0
2016-04-01,10.97,11.15,10.71,10.97,143938,0
2016-04-04,11,11.62,10.89,11.13,170055,0
2016-04-05,10.94,11.22,10.67,11,252083,0
2016-04-06,11.12,12.23,11.01,12.17,323695,0
2016-04-07,12.13,12.22,11.61,11.76,163449,0
2016-04-08,11.94,12.11,11.49,11.85,182909,0
2016-04-11,11.87,11.98,11.14,11.26,227337,0
2016-04-12,11.19,11.55,11.06,11.46,124233,0
2016-04-13,11.43,11.68,11.28,11.58,261784,0
2016-04-14,11.68,11.68,11.31,11.35,151926,0
2016-04-15,11.29,11.44,11.15,11.29,301016,0
2016-04-18,11.19,11.89,11.14,11.85,140953,0
2016-04-19,11.88,11.88,11.15,11.52,233130,0
2016-04-20,11.64,11.9,11.41,11.63,133869,0
2016-04-21,11.69,11.88,11.35,11.71,172245,0
2016-04-22,11.75,11.99,11.5,11.6,156345,0
2016-04-25,11.7,12.34,11.7,12.13,185551,0
2016-04-26,12.11,12.4,11.88,12.17,208973,0
2016-04-27,12.11,12.3,11.89,12.09,122578,0
2016-04-28,12.16,12.33,11.91,11.96,187122,0
2016-04-29,11.86,12.1366,11.34,11.46,214924,0
2016-05-02,11.59,12.5,11.34,12.32,286610,0
2016-05-03,12.3,12.3,11.865,12.01,259737,0
2016-05-04,11.69,12.1452,11.69,11.88,202657,0
2016-05-05,11.99,11.99,11.3,11.37,222267,0
2016-05-06,11.14,11.24,10.64,10.86,207918,0
2016-05-09,10.46,10.74,9.75,10.14,376739,0
2016-05-10,10.15,10.414,9.31,9.42,307145,0
2016-05-11,9.42,9.558,9.08,9.16,337525,0
2016-05-12,9.11,9.125,8.61,8.83,348217,0
2016-05-13,8.89,9.6799,8.89,9.32,346230,0
2016-05-16,9.25,9.5099,9.17,9.3,156804,0
2016-05-17,9.59,10.09,9.44,9.89,636673,0
2016-05-18,9.76,10.05,9.6,9.67,251896,0
2016-05-19,9.58,9.95,9.24,9.45,204307,0
2016-05-20,9.42,9.9,9.42,9.83,337064,0
2016-05-23,9.85,10.24,9.79,9.95,470967,0
2016-05-24,10.01,10.41,9.89,10.25,338596,0
2016-05-25,10.28,10.77,10.26,10.58,186351,0
2016-05-26,10.47,10.878,10.42,10.69,267548,0
2016-05-27,10.63,10.84,10.53,10.56,93769,0
2016-05-31,10.57,10.84,10.53,10.64,64651,0
2016-06-01,10.55,10.92,10.55,10.77,164799,0
2016-06-02,10.81,10.94,10.61,10.78,114460,0
2016-06-03,10.76,10.76,10.36,10.48,117566,0
2016-06-06,10.49,10.82,10.2,10.65,138430,0
2016-06-07,10.64,10.79,10.415,10.72,170869,0
2016-06-08,10.67,10.87,10.42,10.75,186790,0
2016-06-09,10.78,10.95,10.34,10.37,112966,0
2016-06-10,10.3,10.39,9.81,9.88,176515,0
2016-06-13,9.8,9.99,9.63,9.88,214688,0
2016-06-14,9.62,9.99,9.58,9.79,136855,0
2016-06-15,9.89,10.07,9.71,9.79,106173,0
2016-06-16,9.63,9.74,9.36,9.7,113653,0
2016-06-17,9.6,9.77,9.35,9.41,169155,0
2016-06-20,9.7,9.7,9.39,9.5,221306,0
2016-06-21,9.55,9.56,9.36,9.5,230552,0
2016-06-22,9.47,9.73,9.38,9.65,148331,0
2016-06-23,9.78,10.09,9.74,10,167073,0
2016-06-24,9.5,9.79,9.4,9.45,71297,0
2016-06-27,9.29,9.59,9.07,9.44,477831,0
2016-06-28,9.5,10.32,9.5,10.23,136385,0
2016-06-29,10.28,10.9,10.25,10.79,221011,0
2016-06-30,10.8,11.49,10.52,10.71,106721,0
2016-07-01,10.75,11.16,10.7,11.02,156896,0
2016-07-05,10.91,11.16,10.725,11.01,268003,0
2016-07-06,10.94,11.35,10.91,11.29,269099,0
2016-07-07,11.32,11.5,11.01,11.14,159208,0
2016-07-08,11.27,11.5,10.955,11.36,237199,0
2016-07-11,11.5,11.78,11.37,11.63,186956,0
2016-07-12,11.65,12.44,11.61,12.09,207268,0
2016-07-13,12.1,12.17,11.74,11.96,232185,0
2016-07-14,12.1,12.66,12.01,12.4,228481,0
2016-07-15,12.36,12.71,12.355,12.43,121725,0
2016-07-18,12.52,12.8,12.3621,12.47,129602,0
2016-07-19,12.33,12.9,12.2,12.48,285830,0
2016-07-20,12.58,13.04,12.32,12.77,205744,0
2016-07-21,12.83,13.08,12.46,12.56,143238,0
2016-07-22,12.64,12.9,12.48,12.49,192756,0
2016-07-25,12.54,12.83,12.41,12.58,121387,0
2016-07-26,12.54,12.88,12.4,12.71,93929,0
2016-07-27,12.75,12.85,12.34,12.79,101184,0
2016-07-28,12.83,12.92,12.38,12.56,110085,0
2016-07-29,12.49,12.6,12.34,12.51,131351,0
2016-08-01,12.63,13.05,12.58,12.64,118316,0
2016-08-02,12.6,12.685,12.41,12.46,77254,0
2016-08-03,12.42,12.57,12.32,12.42,52575,0
2016-08-04,12.5,12.6,12.15,12.46,137114,0
2016-08-05,12.57,12.875,12.22,12.33,139093,0
2016-08-08,11.85,13.095,11.53,12.99,176473,0
2016-08-09,13.07,13.61,12.95,13.59,222748,0
2016-08-10,13.65,13.65,12.8,12.83,181879,0
2016-08-11,12.91,13.06,12.75,13,113191,0
2016-08-12,13.13,13.6004,13.0301,13.27,72956,0
2016-08-15,13.25,13.25,12.85,13.24,56014,0
2016-08-16,13.24,13.43,12.94,13.41,84744,0
2016-08-17,13.41,13.8,13.01,13.76,120590,0
2016-08-18,13.82,14.33,13.74,14.14,167479,0
2016-08-19,14.12,14.51,14.06,14.47,199130,0
2016-08-22,14.47,14.87,13.93,14.48,280534,0
2016-08-23,14.74,15.03,14.68,14.89,276526,0
2016-08-24,14.85,15.4499,13.57,13.85,231564,0
2016-08-25,14.03,14.71,13.43,13.66,139471,0
2016-08-26,13.64,14.1034,13.52,13.77,157781,0
2016-08-29,13.91,13.97,13.49,13.92,103735,0
2016-08-30,14.2,14.3485,13.83,13.86,90354,0
2016-08-31,14.04,14.04,13.36,13.37,102001,0
2016-09-01,13.24,13.95,13,13.87,108014,0
2016-09-02,14.04,14.3797,13.89,14.12,98607,0
2016-09-06,14.05,14.275,13.91,14.07,71335,0
2016-09-07,14.17,14.69,14.0988,14.61,142753,0
2016-09-08,14.67,14.7,14.3,14.52,227814,0
2016-09-09,14.3,14.38,13.45,13.47,133808,0
2016-09-12,12.93,13.5,12.85,13.48,231628,0
2016-09-13,13.19,13.65,12.9301,13.58,100947,0
2016-09-14,13.47,13.86,13.47,13.64,131672,0
2016-09-15,13.6,14.02,13.54,13.73,80787,0
2016-09-16,13.42,13.78,13.1,13.55,71485,0
2016-09-19,13.7,13.91,13.5001,13.8,62335,0
2016-09-20,13.91,14.15,13.81,13.92,149188,0
2016-09-21,13.96,14.11,13.27,13.64,154223,0
2016-09-22,13.79,13.94,13.53,13.71,80426,0
2016-09-23,13.72,13.89,13.64,13.74,175156,0
2016-09-26,13.53,13.84,13.35,13.36,65582,0
2016-09-27,13.45,13.56,12.8901,13,268741,0
2016-09-28,13.02,13.86,12.76,12.79,103241,0
2016-09-29,12.61,12.8175,11.98,12.07,224568,0
2016-09-30,12.11,12.49,11.97,12.4,115781,0
2016-10-03,12.3,12.47,12.05,12.33,117995,0
2016-10-04,12.1,13.1,12.1,12.99,104113,0
2016-10-05,13,13.24,12.73,12.86,58364,0
2016-10-06,13,13.16,12.38,12.59,63758,0
2016-10-07,12.64,12.79,12.45,12.63,42693,0
2016-10-10,12.65,13.25,12.65,13.14,29362,0
2016-10-11,13.15,13.209,12.8365,13,53709,0
2016-10-12,12.94,13.08,12.4,12.58,60445,0
2016-10-13,12.3,12.82,12.23,12.6,60503,0
2016-10-14,12.65,12.87,12.58,12.65,82439,0
2016-10-17,12.6,12.6699,12.19,12.27,86103,0
2016-10-18,12.51,12.58,12.28,12.39,65369,0
2016-10-19,12.4,12.41,12.04,12.15,59950,0
2016-10-20,12.22,12.76,12.07,12.3,70125,0
2016-10-21,12.22,12.34,11.75,12.22,96572,0
2016-10-24,12.21,12.28,11.82,12,62658,0
2016-10-25,12.05,12.13,11.55,11.58,49304,0
2016-10-26,11.5,11.615,11.05,11.11,76885,0
2016-10-27,11.23,11.23,10.63,10.91,215194,0
2016-10-28,10.72,11.0924,10.66,10.91,70777,0
2016-10-31,11,11.51,10.76,10.8,57865,0
2016-11-01,10.77,10.99,10.73,10.95,62772,0
2016-11-02,10.93,11,10.36,10.43,108304,0
2016-11-03,10.45,10.57,9.31,9.6,249898,0
2016-11-04,9.54,9.84,9.201,9.52,194754,0
2016-11-07,9.88,11,9.34,9.4,228753,0
2016-11-08,9.64,9.78,9.16,9.26,223038,0
2016-11-09,9.44,10.32,9.44,10.15,356805,0
2016-11-10,10.79,11.34,10.25,11,248283,0
2016-11-11,11.03,11.176,10.59,10.81,182011,0
2016-11-14,10.78,11,10.5,10.79,112232,0
2016-11-15,10.67,10.6928,9.201,10.51,100086,0
2016-11-16,10.52,10.74,10.12,10.5,91136,0
2016-11-17,10.56,10.87,10.28,10.77,86892,0
2016-11-18,10.53,10.72,10.35,10.48,115685,0
2016-11-21,10.41,10.79,10.41,10.77,57257,0
2016-11-22,10.72,10.94,10.4,10.47,97501,0
2016-11-23,10.61,10.75,10.1,10.6,86146,0
2016-11-25,10.73,10.98,10.6001,10.9,23953,0
2016-11-28,10.93,10.93,10.56,10.63,60303,0
2016-11-29,10.75,10.99,10.67,10.8,76975,0
2016-11-30,10.78,10.99,10.62,10.62,97063,0
2016-12-01,10.84,10.97,10.63,10.76,93365,0
2016-12-02,10.73,11.03,10.73,10.99,145556,0
2016-12-05,11.01,11.22,10.53,10.57,165692,0
2016-12-06,10.51,10.7,10.3,10.47,149620,0
2016-12-07,10.25,10.75,10.2163,10.32,57642,0
2016-12-08,10.32,10.73,10.0001,10.7,47827,0
2016-12-09,10.81,11,10.3701,10.68,59216,0
2016-12-12,10.34,10.68,10.34,10.56,67768,0
2016-12-13,10.46,10.81,10.34,10.4,52076,0
2016-12-14,10.33,10.725,10.16,10.39,84857,0
2016-12-15,10.28,10.74,10.28,10.35,74516,0
2016-12-16,10.59,10.59,10.17,10.21,129625,0
2016-12-19,10.46,10.55,10.01,10.1,97087,0
2016-12-20,10.1,10.33,10.045,10.2,65406,0
2016-12-21,10.05,10.405,9.9,10.26,106087,0
2016-12-22,10.31,10.31,9.81,9.94,72652,0
2016-12-23,9.85,10.38,9.85,10.21,53863,0
2016-12-27,10.2,10.33,9.88,10,125302,0
2016-12-28,10.18,10.18,9.7801,9.82,145521,0
2016-12-29,9.75,10.28,9.73,10.06,114933,0
2016-12-30,10.06,10.45,10,10.39,115349,0
2017-01-03,8.97,11.24,8.97,10.95,35800,0
2017-01-04,10.71,11.15,10.5,11,98702,0
2017-01-05,11.14,11.59,10.605,11.57,101398,0
2017-01-06,11.01,11.35,10.76,10.8,154593,0
2017-01-09,10.81,11.345,10.695,10.78,66832,0
2017-01-10,10.78,10.83,10.25,10.32,63633,0
2017-01-11,10.21,10.21,9.81,10.03,171007,0
2017-01-12,9.64,10.11,9.64,10.03,102687,0
2017-01-13,9.88,10.1675,9.76,10.01,145235,0
2017-01-17,9.97,9.97,9.15,9.68,148175,0
2017-01-18,9.64,10.15,9.47,9.87,98365,0
2017-01-19,9.86,9.96,9.7,9.91,69065,0
2017-01-20,9.93,10.5799,9.93,10.31,85354,0
2017-01-23,10.26,10.27,9.75,10.08,62042,0
2017-01-24,10.02,10.22,9.8,9.99,50636,0
2017-01-25,10.11,10.26,10.02,10.06,24092,0
2017-01-26,10.05,10.25,9.7,9.89,51308,0
2017-01-27,9.87,10.03,9.7346,9.84,36584,0
2017-01-30,9.7,9.895,9.041,9.15,146937,0
2017-01-31,9.05,9.48,9.04,9.29,98387,0
2017-02-01,9.3,9.58,9.09,9.55,94488,0
2017-02-02,9.46,10.14,9.1,10.01,241997,0
2017-02-03,10,10,9.66,9.9,63018,0
2017-02-06,9.87,9.97,9.7,9.88,39290,0
2017-02-07,10,10.19,9.55,9.9,79503,0
2017-02-08,9.81,9.85,9.53,9.67,59540,0
2017-02-09,9.66,9.76,9.525,9.65,62114,0
2017-02-10,9.73,9.86,9.57,9.69,36568,0
2017-02-13,9.79,9.79,9.33,9.5,111137,0
2017-02-14,9.42,9.9,9.3,9.72,75048,0
2017-02-15,9.79,9.9295,9.56,9.88,132440,0
2017-02-16,9.66,9.88,9.66,9.85,107775,0
2017-02-17,9.78,9.97,9.65,9.78,52090,0
2017-02-21,9.8,9.8373,9.56,9.59,67613,0
2017-02-22,9.96,10.33,9.63,10.21,187205,0
2017-02-23,10.31,11.14,10.102,10.76,308980,0
2017-02-24,10.5,10.81,10.13,10.27,166128,0
2017-02-27,10.29,10.87,10.29,10.75,140086,0
2017-02-28,10.68,11.11,10.55,10.67,50530,0
2017-03-01,10.71,11.06,10.38,10.41,133817,0
2017-03-02,10.34,10.75,10.34,10.68,76390,0
2017-03-03,10.68,10.83,9.97,10.06,97833,0
2017-03-06,10.04,11.06,9.941,10.2,462869,0
2017-03-07,12.3,12.3,9.51,9.84,485234,0
2017-03-08,9.65,10.71,9.53,10.47,134690,0
2017-03-09,10.45,10.45,10.0361,10.15,67498,0
2017-03-10,10.25,10.389,10.007,10.26,64708,0
2017-03-13,10.0561,10.59,10.0561,10.54,42871,0
2017-03-14,10.6,10.6,10.19,10.26,45169,0
2017-03-15,10.49,10.49,10.07,10.11,68547,0
2017-03-16,10.11,10.25,10,10.12,47903,0
2017-03-17,10.1,10.1,9.5,9.56,164682,0
2017-03-20,9.62,9.7999,9.46,9.73,92422,0
2017-03-21,9.81,9.97,9.15,9.51,127421,0
2017-03-22,9.34,9.5,9.16,9.26,75357,0
2017-03-23,9.32,9.47,9.1,9.29,67080,0
2017-03-24,9.27,9.37,9.05,9.21,77551,0
2017-03-27,9.03,9.32,9.03,9.18,84193,0
2017-03-28,9.23,9.41,9.02,9.3,151261,0
2017-03-29,9.37,9.98,9.37,9.73,55383,0
2017-03-30,9.73,9.77,9.5,9.55,31728,0
2017-03-31,9.55,9.88,9.55,9.68,29712,0
2017-04-03,9.62,9.8,9.47,9.7,71219,0
2017-04-04,9.65,9.86,9.48,9.58,60392,0
2017-04-05,9.53,10,9.53,9.76,144613,0
2017-04-06,9.74,10.08,9.61,9.77,86539,0
2017-04-07,9.69,10.15,9.69,10.06,60246,0
2017-04-10,9.94,10.3665,9.92,10.04,39375,0
2017-04-11,9.95,10.01,9.6501,9.75,60316,0
2017-04-12,9.52,9.71,9.38,9.58,169120,0
2017-04-13,9.61,9.73,9.37,9.57,274304,0
2017-04-17,9.51,9.75,9.2,9.45,473088,0
2017-04-18,9.38,9.61,9.14,9.48,327978,0
2017-04-19,9.46,9.6,9.27,9.35,433922,0
2017-04-20,9.43,9.5,9.19,9.28,395361,0
2017-04-21,9.2,9.44,9.2,9.32,237189,0
2017-04-24,9.36,9.5,9.3,9.43,456185,0
2017-04-25,9.49,9.54,9.09,9.47,448761,0
2017-04-26,9.4,9.95,9.4,9.83,253531,0
2017-04-27,9.83,9.94,9.685,9.82,283026,0
2017-04-28,9.84,9.95,9.42,9.49,230420,0
2017-05-01,9.55,9.75,9.33,9.44,272316,0
2017-05-02,9.41,9.53,9.1101,9.29,179250,0
2017-05-03,9.31,9.49,8.99,9.08,108668,0
2017-05-04,9.01,9.32,8.95,9.2,201450,0
2017-05-05,9.22,9.25,9.11,9.19,84319,0
2017-05-08,9.07,9.13,8.761,9.1,177945,0
2017-05-09,10.25,10.36,9.54,9.72,386554,0
2017-05-10,9.51,10.025,8.75,9.88,551911,0
2017-05-11,9.86,10.15,9.77,9.99,221829,0
2017-05-12,10.04,10.26,10,10.2,220651,0
2017-05-15,10.18,10.35,9.97,10.14,154556,0
2017-05-16,10.18,10.22,9.95,10.02,83296,0
2017-05-17,10.01,10.05,9.7557,9.91,98459,0
2017-05-18,9.84,10.06,9.7,10.01,87036,0
2017-05-19,10.01,10.07,9.7,9.82,72272,0
2017-05-22,9.82,10.04,9.6,9.7,76124,0
2017-05-23,9.87,9.96,9.664,9.73,157426,0
2017-05-24,9.76,10.15,9.76,9.94,127152,0
2017-05-25,10.06,10.11,9.84,9.9,178351,0
2017-05-26,9.92,10.13,9.79,9.84,121980,0
2017-05-30,9.81,9.99,9.75,9.77,110009,0
2017-05-31,9.85,10,9.69,9.87,130332,0
2017-06-01,9.81,10.31,9.73,10.08,363793,0
2017-06-02,10.11,10.67,10.11,10.38,528704,0
2017-06-05,10.4,10.9,10.21,10.74,224655,0
2017-06-06,10.77,11.23,10.64,11.2,326350,0
2017-06-07,11.18,11.72,11.1,11.13,206492,0
2017-06-08,11.11,11.45,11.03,11.09,152294,0
2017-06-09,11.14,11.23,10.95,10.97,144005,0
2017-06-12,10.97,11.14,10.59,10.64,158427,0
2017-06-13,10.75,10.75,10.565,10.59,177197,0
2017-06-14,10.63,10.775,10.49,10.63,137221,0
2017-06-15,10.63,10.71,10.36,10.48,141375,0
2017-06-16,10.48,10.63,10.3966,10.62,170264,0
2017-06-19,10.66,10.9,10.41,10.8,128521,0
2017-06-20,10.77,10.85,10.47,10.49,202372,0
2017-06-21,10.5,11.21,10.5,10.98,230693,0
2017-06-22,11.11,11.35,10.69,10.69,392748,0
2017-06-23,10.69,10.98,10.5101,10.69,517938,0
2017-06-26,10.74,10.98,10.7,10.75,290146,0
2017-06-27,10.69,10.91,10.5,10.51,224186,0
2017-06-28,10.59,10.805,10.52,10.72,206311,0
2017-06-29,10.67,10.9,10.45,10.86,205825,0
2017-06-30,10.86,11.07,10.64,11.03,174259,0
2017-07-03,10.99,11.18,10.91,11.09,85323,0
2017-07-05,11.06,11.06,10.73,10.89,204711,0
2017-07-06,10.82,10.86,10.65,10.8,60515,0
2017-07-07,10.76,10.88,10.635,10.83,69110,0
2017-07-10,10.85,10.91,10.645,10.84,48267,0
2017-07-11,10.78,10.96,10.73,10.84,56589,0
2017-07-12,10.82,10.97,10.66,10.72,71774,0
2017-07-13,10.68,10.78,10.44,10.66,60800,0
2017-07-14,10.57,10.785,10.51,10.55,41662,0
2017-07-17,10.62,10.68,10.27,10.37,62390,0
2017-07-18,10.39,10.55,10,10.27,80803,0
2017-07-19,10.21,10.51,10.05,10.41,214892,0
2017-07-20,10.35,10.62,10.27,10.4,62186,0
2017-07-21,10.43,10.52,10.2,10.36,77922,0
2017-07-24,10.3,10.41,10.18,10.27,66651,0
2017-07-25,10.2,10.27,9.7876,10.11,134322,0
2017-07-26,10.245,10.29,9.81,9.89,106762,0
2017-07-27,9.88,10.05,9.7,9.88,92796,0
2017-07-28,9.8,9.99,9.5,9.62,138059,0
2017-07-31,9.52,9.69,9.1,9.28,221061,0
2017-08-01,9.36,9.45,9.1,9.36,132934,0
2017-08-02,9.38,9.6,9.17,9.28,122190,0
2017-08-03,9.32,9.39,9.17,9.3,76299,0
2017-08-04,9.28,9.46,9.12,9.26,62856,0
2017-08-07,9.2,9.48,9.16,9.23,104856,0
2017-08-08,9.2,9.58,8.79,8.81,610560,0
2017-08-09,8.73,8.87,8.14,8.46,286224,0
2017-08-10,8.46,8.8,8.32,8.35,102634,0
2017-08-11,8.39,8.88,8.3,8.62,171393,0
2017-08-14,8.59,8.92,8.59,8.77,97840,0
2017-08-15,8.88,9,8.64,8.77,85662,0
2017-08-16,8.83,9,8.79,8.81,34350,0
2017-08-17,8.8,8.95,8.58,8.66,45746,0
2017-08-18,8.65,9.19,8.65,8.78,108986,0
2017-08-21,8.84,8.98,8.75,8.88,111089,0
2017-08-22,8.94,9.27,8.9,8.96,74698,0
2017-08-23,8.9,9.21,8.9,9.04,113726,0
2017-08-24,9.12,9.4899,9.12,9.28,60784,0
2017-08-25,9.29,9.44,9.05,9.16,42463,0
2017-08-28,9.16,9.4,9.01,9.12,88439,0
2017-08-29,9.13,9.24,9,9.2,78380,0
2017-08-30,9.19,9.25,9.06,9.14,61694,0
2017-08-31,9.14,9.34,9.045,9.2,43127,0
2017-09-01,9.16,9.26,9.05,9.13,57257,0
2017-09-05,9.08,9.08,8.75,8.98,121039,0
2017-09-06,9.22,9.33,8.35,8.45,311691,0
2017-09-07,8.54,9.05,8.53,8.96,206409,0
2017-09-08,9.04,9.25,8.91,8.98,195997,0
2017-09-11,9.08,9.23,8.9,9.04,135127,0
2017-09-12,8.94,9.96,8.94,9.16,284957,0
2017-09-13,9.22,9.38,9.07,9.19,133970,0
2017-09-14,9.23,9.39,9.06,9.23,131328,0
2017-09-15,9.71,9.72,9.26,9.42,217119,0
2017-09-18,9.55,9.55,9.1,9.22,136123,0
2017-09-19,9.28,9.33,9.2,9.28,124325,0
2017-09-20,9.255,9.41,9.12,9.2,136499,0
2017-09-21,9.16,9.96,9.16,9.6,267294,0
2017-09-22,9.6,10.01,9.6,9.61,199950,0
2017-09-25,9.6,9.96,9.33,9.45,451821,0
2017-09-26,9.68,9.8696,9.51,9.64,157861,0
2017-09-27,9.63,10,9.63,9.79,211821,0
2017-09-28,9.85,10.36,9.75,10.13,331591,0
2017-09-29,10.1,10.66,10.1,10.5,296373,0
2017-10-02,10.5,10.89,10.46,10.73,418100,0
2017-10-03,10.79,10.84,10.6,10.75,234919,0
2017-10-04,10.8,11.39,10.8,11.25,257757,0
2017-10-05,11.32,11.53,11.03,11.15,203638,0
2017-10-06,11.08,11.28,11.05,11.1,256513,0
2017-10-09,11.15,11.16,10.59,10.59,379099,0
2017-10-10,10.59,10.8,10.47,10.68,254152,0
2017-10-11,10.63,10.87,10.55,10.64,227084,0
2017-10-12,10.65,10.725,10.42,10.44,227808,0
2017-10-13,10.57,10.6,10.21,10.28,163253,0
2017-10-16,10.25,10.32,10.04,10.23,184555,0
2017-10-17,10.17,10.31,10.055,10.16,95078,0
2017-10-18,10.13,10.3,10.08,10.11,130029,0
2017-10-19,10.07,10.22,10.04,10.17,90288,0
2017-10-20,10.2,10.485,10.16,10.23,363327,0
2017-10-23,10.21,10.28,9.92,9.95,97906,0
2017-10-24,9.93,9.99,9.64,9.66,142377,0
2017-10-25,9.57,9.83,9.45,9.5,97890,0
2017-10-26,9.5,9.74,9.31,9.46,122611,0
2017-10-27,9.52,9.67,9.37,9.45,163696,0
2017-10-30,9.4,9.74,9.34,9.47,176448,0
2017-10-31,9.53,9.65,9.35,9.5,185430,0
2017-11-01,9.53,9.59,9.36,9.5,170883,0
2017-11-02,9.56,9.7,9.37,9.49,437607,0
2017-11-03,9.49,10,9.436,9.91,179823,0
2017-11-06,9.93,9.93,9.52,9.66,162239,0
2017-11-07,9.67,9.81,9.53,9.55,223244,0
2017-11-08,9.68,9.6899,9.23,9.34,739561,0
2017-11-09,9.47,9.47,8.74,9.01,285091,0
2017-11-10,9,9.39,9,9.19,331958,0
