Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,22.71,22.71,21.96,22.06,80946,0
2005-02-28,22.5,22.5,21.75,21.94,43561,0
2005-03-01,22.06,22.45,21.78,22.27,73755,0
2005-03-02,22.38,23.19,22.1,22.77,44719,0
2005-03-03,23.15,23.85,23.14,23.52,32116,0
2005-03-04,23.75,23.75,23.27,23.47,48734,0
2005-03-07,23.63,23.63,22.58,22.77,38858,0
2005-03-08,23,23,21.86,22.07,38951,0
2005-03-09,22.18,22.27,21.65,21.8,95901,0
2005-03-10,22.16,22.23,21.64,22.21,68855,0
2005-03-11,22.3,22.3,21.32,21.94,83698,0
2005-03-14,22.23,22.41,21.5,22,61800,0
2005-03-15,22.1,22.92,21.64,22.68,66674,0
2005-03-16,22.68,23.56,22.46,23.35,57494,0
2005-03-17,23.5,24.38,23.25,24,113879,0
2005-03-18,24.3,24.3,22.92,23.07,71404,0
2005-03-21,23.3,23.3,22.44,22.66,13148,0
2005-03-22,22.87,22.87,21.53,21.76,32606,0
2005-03-23,21.98,22.08,20.5,21.78,85195,0
2005-03-24,22.11,23.8,21.26,21.77,44558,0
2005-03-28,22.01,22.01,20.51,20.73,104518,0
2005-03-29,20.94,20.94,19.31,20.44,152478,0
2005-03-30,20.85,20.97,19.8,19.92,171902,0
2005-03-31,19.8,20.44,19.6,20,212912,0
2005-04-01,20.22,20.44,19.8,19.99,137979,0
2005-04-04,20.26,20.56,20.05,20.47,66099,0
2005-04-05,20.27,21.09,20.27,20.85,66063,0
2005-04-06,21.15,21.49,21.03,21.44,41834,0
2005-04-07,21.5,21.74,20.2,21.2,42218,0
2005-04-08,21.2,21.2,20.28,20.33,122845,0
2005-04-11,20.44,20.44,19.78,19.94,95917,0
2005-04-12,19.84,20.29,19.82,20.21,47255,0
2005-04-13,20.27,20.4,19.8,20.04,47477,0
2005-04-14,19.84,19.94,18.96,18.99,24891,0
2005-04-15,19.22,19.27,18.35,18.38,46654,0
2005-04-18,18.38,18.65,18,18.01,38804,0
2005-04-19,18.33,18.33,17.8,17.95,35601,0
2005-04-20,18.02,19.7,17.8,19.33,133255,0
2005-04-21,19.76,21.05,18.78,19.85,570822,0
2005-04-22,19.95,20,19,19,57160,0
2005-04-25,19.3,20.08,19.1,19.89,97737,0
2005-04-26,19.99,20,19.1,19.35,51803,0
2005-04-27,19.11,19.28,18.07,18.56,101037,0
2005-04-28,18.63,19.12,18.44,18.8,41242,0
2005-04-29,18.89,19.28,18.75,19.28,23902,0
2005-05-02,19.48,20.04,19.48,19.99,71243,0
2005-05-03,20.19,20.2,19.52,19.75,186925,0
2005-05-04,19.9,20.12,18.21,18.85,119403,0
2005-05-05,18.94,19.67,18.88,19.03,44356,0
2005-05-06,19.17,19.74,18.82,18.95,36695,0
2005-05-09,19,19.52,18.93,19.11,65184,0
2005-05-10,19.09,19.09,18.2,18.68,36711,0
2005-05-11,18.92,19.43,18.7,18.95,35355,0
2005-05-12,18.93,19.15,18.31,18.32,19697,0
2005-05-13,18.56,18.62,17.15,17.22,38431,0
2005-05-16,17.42,17.49,16.93,17.11,94732,0
2005-05-17,17.07,17.15,16.51,16.57,58151,0
2005-05-18,16.51,16.84,16.51,16.59,90002,0
2005-05-19,16.73,16.9,16.7,16.76,83315,0
2005-05-20,16.9,17.13,16.65,17.04,72809,0
2005-05-23,17.16,17.97,17.04,17.9,112918,0
2005-05-24,17.32,18.09,17.32,18.01,66606,0
2005-05-25,17.75,18.06,17.75,18.03,37809,0
2005-05-26,18.1,18.1,17.77,17.99,88172,0
2005-05-27,18,18.2,17.87,17.9,266243,0
2005-05-31,18.11,18.56,17.79,18.39,87406,0
2005-06-01,18.59,19.45,18.59,19,96078,0
2005-06-02,19.05,19.7,18.66,19.58,55956,0
2005-06-03,19.68,19.69,18.36,18.53,56694,0
2005-06-06,18.32,18.6,18.32,18.53,46834,0
2005-06-07,18.89,18.89,18.05,18.05,101789,0
2005-06-08,18.06,18.28,16.91,17.07,114310,0
2005-06-09,16.84,18.07,16.84,17.94,101006,0
2005-06-10,18.01,18.84,18.01,18.56,66616,0
2005-06-13,18.82,19.1,18.51,19.06,93560,0
2005-06-14,19,20,19,19.85,61486,0
2005-06-15,19.95,20,19.5,19.83,72283,0
2005-06-16,19.73,20.08,19.69,20.08,23914,0
2005-06-17,20.15,20.2,19.75,19.83,41548,0
2005-06-20,19.31,19.98,19.28,19.44,30705,0
2005-06-21,19.54,19.58,19.16,19.5,31478,0
2005-06-22,19.74,20.1,18.53,19.23,56998,0
2005-06-23,19.31,19.5,19.05,19.3,82753,0
2005-06-24,19.35,19.45,19.04,19.4,332541,0
2005-06-27,19.39,19.39,18.49,18.66,106558,0
2005-06-28,18.6,18.89,18.53,18.59,105854,0
2005-06-29,18.62,19.4,18.31,18.45,188896,0
2005-06-30,17.65,17.8,17.17,17.75,3245918,0
2005-07-01,17.7,18.23,17.7,18.1,360853,0
2005-07-05,18.1,18.35,18.01,18.27,521251,0
2005-07-06,18.27,18.5,18.05,18.35,319922,0
2005-07-07,18.25,18.5,17.79,18.5,366306,0
2005-07-08,18.54,19.5,18.4,19.48,476686,0
2005-07-11,19.5,19.9,18.94,19.72,179545,0
2005-07-12,19.7,20.4,19.3,20.07,196475,0
2005-07-13,20.09,20.39,19.82,20.05,137401,0
2005-07-14,20.25,21.33,20.25,20.4,300713,0
2005-07-15,20.47,21.05,20.47,20.89,157772,0
2005-07-18,20.87,21.15,20.34,20.61,179035,0
2005-07-19,20.69,21.95,20.69,21.7,287034,0
2005-07-20,21.6,22.2,21.5,21.78,127615,0
2005-07-21,21.89,22.45,21.63,22.08,279783,0
2005-07-22,22.15,22.75,22.05,22.75,137555,0
2005-07-25,22.92,23.56,22.19,22.39,418531,0
2005-07-26,22.2,22.74,22.2,22.67,133021,0
2005-07-27,24.5,24.94,20.26,22.46,907335,0
2005-07-28,22.81,23.7,22.41,23.55,251019,0
2005-07-29,23.61,23.73,23.07,23.57,208938,0
2005-08-01,23.69,24.05,23.06,23.29,213383,0
2005-08-02,23.25,23.37,21.94,22.96,148071,0
2005-08-03,22.96,23.51,22.33,22.71,85386,0
2005-08-04,23,23.01,21.25,22.03,193330,0
2005-08-05,21.99,22.93,21.99,22.26,104778,0
2005-08-08,22.31,23.06,21.78,22.09,199074,0
2005-08-09,22.4,22.4,21,21.96,123435,0
2005-08-10,22.01,22.84,21.83,22.36,95974,0
2005-08-11,22.31,22.44,21.62,22.43,80263,0
2005-08-12,22.34,22.34,21.62,22.06,50859,0
2005-08-15,21.9,22.05,21,21.79,81260,0
2005-08-16,21.79,22.15,21.65,21.75,50033,0
2005-08-17,21.65,21.76,21,21.59,78680,0
2005-08-18,21.43,21.59,20.99,21,109080,0
2005-08-19,21,21.99,20.97,21.84,54688,0
2005-08-22,21.73,21.99,21.27,21.98,78479,0
2005-08-23,21.81,21.95,21.54,21.7,56321,0
2005-08-24,21.65,21.65,20.9,21.16,74671,0
2005-08-25,21.05,21.21,19.89,20.83,170958,0
2005-08-26,20.83,20.83,20.41,20.52,62498,0
2005-08-29,20.34,20.74,19.75,20.69,74833,0
2005-08-30,20.55,20.96,20.43,20.6,74919,0
2005-08-31,20.62,21.09,19.76,20.73,190092,0
2005-09-01,20.72,20.75,19.84,20.1,143706,0
2005-09-02,20.05,20.23,19.16,19.56,130189,0
2005-09-06,19.35,20.39,19.3,20.39,103589,0
2005-09-07,20.35,21.48,19.95,21.16,69217,0
2005-09-08,21.01,21.01,20.08,20.81,51982,0
2005-09-09,20.81,20.81,20.18,20.55,72095,0
2005-09-12,20.55,20.85,20.15,20.83,201067,0
2005-09-13,20.71,21.07,20.03,20.54,36129,0
2005-09-14,20.5,20.77,20.02,20.17,71742,0
2005-09-15,20.17,20.25,19.42,20.01,113460,0
2005-09-16,20.17,20.85,19.89,20.35,115968,0
2005-09-19,20.3,20.43,19.9,20.2,63277,0
2005-09-20,20.26,20.4,19.63,19.97,99380,0
2005-09-21,19.84,20.02,19.53,19.65,176565,0
2005-09-22,19.74,19.77,18.75,19,298764,0
2005-09-23,18.95,19.47,18.36,19.35,146009,0
2005-09-26,19.46,19.91,19.11,19.91,78465,0
2005-09-27,19.76,20.33,19.61,20.27,82421,0
2005-09-28,20.2,20.95,20.16,20.6,121689,0
2005-09-29,20.28,20.72,20.15,20.71,50597,0
2005-09-30,20.67,21.06,20.4,20.94,61588,0
2005-10-03,21.08,21.11,20.95,21.02,108081,0
2005-10-04,21.05,21.11,20.87,20.92,108529,0
2005-10-05,20.88,20.95,20.27,20.27,241018,0
2005-10-06,20.4,20.4,19.26,19.45,134842,0
2005-10-07,19.52,19.72,18.75,19.12,43986,0
2005-10-10,19.01,19.01,18.51,18.65,28188,0
2005-10-11,18.7,18.7,17.59,17.94,177724,0
2005-10-12,17.94,18.26,17.59,18.11,56287,0
2005-10-13,17.97,18.34,17.3,18.02,103535,0
2005-10-14,18.15,18.89,18.03,18.81,59866,0
2005-10-17,18.79,18.91,18.37,18.38,53929,0
2005-10-18,18.35,18.89,17.75,17.78,69052,0
2005-10-19,17.7,19.35,17.55,19.24,77148,0
2005-10-20,19.34,19.77,19.05,19.51,52200,0
2005-10-21,19.37,19.81,19.22,19.5,46010,0
2005-10-24,19.5,19.86,19.2,19.59,78564,0
2005-10-25,19.51,19.81,18.25,18.53,142511,0
2005-10-26,18.4,19.93,18.25,19.04,116191,0
2005-10-27,18.96,19.11,18.75,18.87,69919,0
2005-10-28,18.98,19.66,18.73,19.52,70020,0
2005-10-31,19.49,19.81,19.06,19.52,103860,0
2005-11-01,19.4,19.4,18.7,18.98,76572,0
2005-11-02,19.05,19.5,18.77,18.99,77344,0
2005-11-03,19.11,19.11,18.79,18.9,38043,0
2005-11-04,18.89,18.89,18.02,18.8,55383,0
2005-11-07,18.8,18.8,18.33,18.41,38439,0
2005-11-08,18.55,18.55,18.06,18.16,45518,0
2005-11-09,18.34,18.57,18.08,18.31,85748,0
2005-11-10,18.33,18.89,18.01,18.72,126284,0
2005-11-11,18.69,19.78,18.54,19.65,29322,0
2005-11-14,19.47,19.86,19.4,19.67,72332,0
2005-11-15,19.53,19.59,18.54,18.61,179177,0
2005-11-16,18.5,19.28,18.5,19.26,126227,0
2005-11-17,19.35,19.54,19.04,19.54,37922,0
2005-11-18,19.5,20.22,19.11,20.05,106882,0
2005-11-21,20.1,20.55,19.99,20.5,123869,0
2005-11-22,20.45,20.65,20.3,20.54,100246,0
2005-11-23,20.54,20.7,20.45,20.64,42389,0
2005-11-25,20.5,20.55,20.43,20.5,11235,0
2005-11-28,20.46,20.47,19.52,19.55,87463,0
2005-11-29,19.64,20.06,19.59,19.75,253236,0
2005-11-30,19.95,19.95,19.45,19.79,113676,0
2005-12-01,19.9,20.42,19.55,20.15,111723,0
2005-12-02,20.15,20.2,20.01,20.08,51112,0
2005-12-05,20.08,20.08,18.88,18.96,160887,0
2005-12-06,19.09,19.29,18.88,19.18,64064,0
2005-12-07,19.42,19.42,18.82,18.93,81465,0
2005-12-08,18.86,19.22,18.3,18.35,55569,0
2005-12-09,18.25,18.64,18.09,18.32,120839,0
2005-12-12,18.51,18.76,18.16,18.45,82022,0
2005-12-13,18.59,18.75,18.25,18.68,81265,0
2005-12-14,18.77,18.77,18.26,18.31,59468,0
2005-12-15,18.24,18.79,18,18.75,106340,0
2005-12-16,18.8,18.8,18.11,18.66,140654,0
2005-12-19,18.72,18.75,17.82,18.07,108358,0
2005-12-20,17.81,18.02,17.61,17.85,135836,0
2005-12-21,17.75,18.37,17.75,18.11,100678,0
2005-12-22,18.33,18.43,17.88,18.13,52901,0
2005-12-23,18.18,18.4,18.06,18.3,35304,0
2005-12-27,18.26,18.44,18.18,18.18,145068,0
2005-12-28,18.42,18.58,18.25,18.57,128536,0
2005-12-29,18.57,18.8,18.57,18.75,76804,0
2005-12-30,18.62,18.79,18.62,18.78,74634,0
2006-01-03,18.78,18.99,18.58,18.71,74657,0
2006-01-04,18.86,19.2,18.7,19.05,130148,0
2006-01-05,18.9,19.06,18.83,18.94,86157,0
2006-01-06,19.03,19.3,18.93,19.17,75896,0
2006-01-09,19.3,19.7,19.26,19.6,129879,0
2006-01-10,19.66,19.66,19.2,19.48,97387,0
2006-01-11,19.55,19.57,19.35,19.52,95575,0
2006-01-12,19.62,19.62,19.43,19.56,157727,0
2006-01-13,19.47,19.6,19.41,19.42,102487,0
2006-01-17,19.2,19.58,18.9,19.05,145283,0
2006-01-18,18.95,19.42,18.95,19.18,90812,0
2006-01-19,19.35,19.72,19.08,19.63,119961,0
2006-01-20,19.7,19.75,19.26,19.42,108479,0
2006-01-23,19.59,19.7,19.29,19.5,154773,0
2006-01-24,19.56,20.69,19.56,20.63,178881,0
2006-01-25,20.73,21.15,20.67,20.9,187735,0
2006-01-26,21.1,21.3,20.86,21.08,134664,0
2006-01-27,21.26,22.23,20.84,21.5,142298,0
2006-01-30,21.6,22.29,21.3,21.5,146182,0
2006-01-31,21.38,21.65,21.25,21.58,112317,0
2006-02-01,18.9,19.69,18.55,19.06,454519,0
2006-02-02,19.62,19.62,18.81,19.05,251357,0
2006-02-03,19.05,19.14,18.4,18.75,140586,0
2006-02-06,18.75,18.89,17.84,18.15,302996,0
2006-02-07,18.15,18.54,17.91,18.16,159428,0
2006-02-08,18.29,18.5,17.68,18.49,132694,0
2006-02-09,18.44,18.6,18.22,18.27,153068,0
2006-02-10,18.2,18.63,17.82,18.2,88469,0
2006-02-13,18.22,18.26,17.54,17.67,73349,0
2006-02-14,17.8,18.03,17.1,17.93,156365,0
2006-02-15,18.02,18.41,17.94,18.19,52417,0
2006-02-16,18.35,18.51,18.11,18.24,136453,0
2006-02-17,18.35,18.47,17.9,18.2,117634,0
2006-02-21,18.29,18.58,18,18.04,92641,0
2006-02-22,18.18,18.5,18.02,18.16,57776,0
2006-02-23,18.15,18.62,18.15,18.47,86093,0
2006-02-24,18.52,18.58,18.24,18.29,71218,0
2006-02-27,18.27,18.55,18,18.33,77868,0
2006-02-28,18.23,18.41,18.06,18.3,126484,0
2006-03-01,18.23,18.54,18.12,18.31,186101,0
2006-03-02,18.3,18.44,18.24,18.29,302589,0
2006-03-03,18.21,18.41,18.03,18.05,44885,0
2006-03-06,18.11,18.41,18.11,18.19,75203,0
2006-03-07,18.15,18.3,18.12,18.18,63792,0
2006-03-08,18.14,18.4,18.14,18.25,119255,0
2006-03-09,18.25,18.31,18.1,18.12,168213,0
2006-03-10,18.28,18.56,18,18.5,63345,0
2006-03-13,18.5,18.7,18.43,18.56,81863,0
2006-03-14,18.5,20.07,18.48,19.55,152758,0
2006-03-15,19.6,19.94,19.45,19.92,118816,0
2006-03-16,19.95,19.95,19.4,19.5,172666,0
2006-03-17,19.5,19.5,18.91,18.96,158608,0
2006-03-20,19.02,19.43,18.47,19.4,69635,0
2006-03-21,19.44,19.52,19.19,19.25,85006,0
2006-03-22,19.2,19.73,19.16,19.53,62466,0
2006-03-23,19.32,19.67,19,19.29,187966,0
2006-03-24,19.34,19.68,19.14,19.63,82537,0
2006-03-27,19.57,20,19.43,19.75,56037,0
2006-03-28,19.76,20,19.55,19.57,65476,0
2006-03-29,19.66,19.66,18.4,18.67,177775,0
2006-03-30,18.65,18.91,18.51,18.85,100075,0
2006-03-31,18.98,19.38,18.98,19.21,90248,0
2006-04-03,19.31,19.41,19,19.07,95078,0
2006-04-04,19,19.22,18.68,19.1,69739,0
2006-04-05,19.13,19.2,18.71,19.15,56036,0
2006-04-06,19.07,19.27,18.61,18.97,172118,0
2006-04-07,18.98,19.02,18.25,18.32,64528,0
2006-04-10,18.37,19.29,18.37,19.11,70160,0
2006-04-11,19.28,19.28,18.51,18.51,44921,0
2006-04-12,18.64,19.22,18.3,18.95,116359,0
2006-04-13,18.87,19.28,18.58,19.04,102397,0
2006-04-17,19.11,19.27,18.53,18.53,74977,0
2006-04-18,18.68,19.19,18.52,18.76,158718,0
2006-04-19,18.57,19.41,18.44,19.22,233235,0
2006-04-20,19.12,19.54,18.61,18.97,66921,0
2006-04-21,19.66,19.66,18.92,19.02,60889,0
2006-04-24,19.13,19.16,18.75,18.83,170591,0
2006-04-25,18.72,18.72,18.32,18.65,283207,0
2006-04-26,18.4,19.18,17.82,18.79,276810,0
2006-04-27,18.6,20.2,18,19.95,188622,0
2006-04-28,19.8,20.67,19.8,20.26,148607,0
2006-05-01,20.25,20.61,19.59,19.6,184730,0
2006-05-02,19.58,20.27,19.55,20.22,236512,0
2006-05-03,20.15,20.16,19.82,20.04,472002,0
2006-05-04,20,20.3,19.67,19.95,247606,0
2006-05-05,20.18,20.18,19.83,19.9,213728,0
2006-05-08,19.89,20.18,19.56,19.93,179308,0
2006-05-09,19.9,20.45,19.9,20.42,102835,0
2006-05-10,20.31,21.25,20.31,20.82,119722,0
2006-05-11,20.87,20.94,20.01,20.11,48955,0
2006-05-12,20.05,20.16,19.68,20,67013,0
2006-05-15,19.83,20.36,19.76,20.3,72086,0
2006-05-16,20.44,20.59,20,20.12,65915,0
2006-05-17,20,20.38,19.8,20.2,74663,0
2006-05-18,20.35,20.54,19.91,20.02,63673,0
2006-05-19,20,20.54,20,20.44,63763,0
2006-05-22,20.37,20.41,19.78,20.07,100941,0
2006-05-23,20.18,20.72,20.02,20.07,186061,0
2006-05-24,20.28,20.64,20.1,20.17,116943,0
2006-05-25,20.39,20.8,20.23,20.79,91281,0
2006-05-26,20.89,21.15,20.49,20.71,125539,0
2006-05-30,20.68,20.87,20.22,20.24,130471,0
2006-05-31,20.1,20.57,19.8,20.54,115352,0
2006-06-01,20.62,21,20.54,21,62163,0
2006-06-02,21.05,21.05,20.44,20.95,36907,0
2006-06-05,20.83,21.16,19.8,19.89,101006,0
2006-06-06,19.9,19.9,19.47,19.78,107358,0
2006-06-07,19.76,20.6,19.76,19.99,54738,0
2006-06-08,19.96,20.19,19.38,20.07,70971,0
2006-06-09,20.3,20.67,19.61,20.33,64939,0
2006-06-12,20.44,20.73,19.44,19.56,80736,0
2006-06-13,19.51,20.04,19.03,19.32,63171,0
2006-06-14,19.15,19.38,18.85,19.31,56691,0
2006-06-15,19.45,20.07,19.16,19.96,80707,0
2006-06-16,19.93,20.44,19.31,19.51,233829,0
2006-06-19,19.44,19.72,19.03,19.61,98248,0
2006-06-20,19.6,20.2,19.22,19.58,132905,0
2006-06-21,19.55,19.8,19.02,19.11,146165,0
2006-06-22,19.01,19.51,18.99,19.14,68149,0
2006-06-23,19.05,19.43,18.89,19.06,45938,0
2006-06-26,19.13,19.46,19,19.37,54073,0
2006-06-27,19.4,19.79,19.06,19.37,63103,0
2006-06-28,19.47,20.08,19.11,20.02,42812,0
2006-06-29,20.09,20.94,20.04,20.88,113819,0
2006-06-30,21.03,21.03,20.3,20.68,773290,0
2006-07-03,20.47,20.87,20.47,20.75,57666,0
2006-07-05,20.56,21.08,19.17,19.9,60998,0
2006-07-06,19.82,20.04,18.75,18.94,185337,0
2006-07-07,18.88,19.7,18.88,19.11,174467,0
2006-07-10,19.19,19.45,19,19.39,145910,0
2006-07-11,19.32,19.85,19.1,19.65,78291,0
2006-07-12,19.6,19.85,19.17,19.23,107348,0
2006-07-13,19.15,19.37,19,19.01,121534,0
2006-07-14,18.96,19.01,18.32,18.32,60992,0
2006-07-17,18.25,18.36,18.01,18.17,142859,0
2006-07-18,18.17,18.29,17.79,18.26,74510,0
2006-07-19,18.28,19.09,18.01,18.78,143523,0
2006-07-20,18.85,18.93,17.95,18.16,93989,0
2006-07-21,18.12,18.36,17.55,18.1,57400,0
2006-07-24,18.3,18.69,17.38,18.65,84332,0
2006-07-25,18.64,19.3,18.12,18.64,45554,0
2006-07-26,19.38,19.38,18.22,18.28,72960,0
2006-07-27,18.75,18.75,17.97,18.4,88795,0
2006-07-28,18.46,18.64,18.15,18.33,108497,0
2006-07-31,17.96,18.26,17.5,18.01,239693,0
2006-08-01,17.9,18.74,17.9,18.18,181030,0
2006-08-02,18.29,18.69,18.15,18.2,88134,0
2006-08-03,18.05,18.77,18.05,18.68,70926,0
2006-08-04,18.91,19.47,18.7,19.1,84188,0
2006-08-07,19.01,19.37,18.58,19.02,65729,0
2006-08-08,19.12,19.38,18.22,18.27,79981,0
2006-08-09,18.47,18.96,17.76,17.86,84177,0
2006-08-10,17.76,18.3,17.19,18.08,55964,0
2006-08-11,18.02,18.02,17.29,17.4,49365,0
2006-08-14,18.17,18.9,18.09,18.21,81773,0
2006-08-15,18.48,18.93,18.08,18.66,52142,0
2006-08-16,18.81,19.22,18.54,19.09,35096,0
2006-08-17,18.99,19.93,18.99,19.78,87174,0
2006-08-18,19.88,19.88,19.08,19.42,48603,0
2006-08-21,19.3,19.41,18.66,18.8,70327,0
2006-08-22,18.73,19.33,18.64,18.77,30633,0
2006-08-23,18.84,19.04,18.09,18.32,55746,0
2006-08-24,18.43,19.17,18.33,18.49,85639,0
2006-08-25,18.39,18.67,18.07,18.54,32042,0
2006-08-28,18.61,19.12,18.13,18.61,71598,0
2006-08-29,18.71,19.6,18.42,19.47,76281,0
2006-08-30,19.55,19.71,19.25,19.45,49890,0
2006-08-31,19.55,19.93,19.32,19.62,72539,0
2006-09-01,19.79,19.89,19.07,19.26,77000,0
2006-09-05,19.24,19.29,18.8,18.98,98412,0
2006-09-06,18.82,18.85,18.14,18.41,106336,0
2006-09-07,18.38,18.75,18.11,18.38,72953,0
2006-09-08,18.48,18.95,18.45,18.9,21088,0
2006-09-11,18.76,19.22,18.56,18.82,32953,0
2006-09-12,18.88,19.5,18.88,19.39,39693,0
2006-09-13,19.44,19.68,19.22,19.57,28743,0
2006-09-14,19.47,19.47,18.36,18.67,75832,0
2006-09-15,18.82,19.59,18.64,19.45,230105,0
2006-09-18,19.34,19.62,19.2,19.39,40187,0
2006-09-19,19.4,19.42,18.26,18.98,77545,0
2006-09-20,19.16,19.59,18.82,19.47,49165,0
2006-09-21,19.58,19.58,18.52,18.6,68743,0
2006-09-22,18.5,18.62,18.14,18.48,89146,0
2006-09-25,18.47,19.39,18.2,19.26,82643,0
2006-09-26,19.3,19.79,18.69,19.67,68485,0
2006-09-27,19.65,20.07,19.23,19.96,113561,0
2006-09-28,19.99,20.13,19.12,19.96,96602,0
2006-09-29,19.9,20.06,19.24,19.26,82786,0
2006-10-02,19.29,19.29,18.47,18.75,73544,0
2006-10-03,18.77,19.7,18.53,19.15,94575,0
2006-10-04,19.17,19.5,18.79,19.44,84732,0
2006-10-05,19.38,20,19.38,19.87,106369,0
2006-10-06,19.76,19.99,19.49,19.71,58685,0
2006-10-09,19.62,20,19.62,20,75643,0
2006-10-10,20,20.67,19.95,20.3,57300,0
2006-10-11,20.16,20.16,19.34,19.62,69827,0
2006-10-12,19.67,20.13,19.64,20.13,80788,0
2006-10-13,20.09,20.61,19.73,20.46,85864,0
2006-10-16,20.54,20.54,19.95,20.21,76390,0
2006-10-17,20.02,20.27,19.64,20.02,138464,0
2006-10-18,20.07,20.29,19.75,20.03,125317,0
2006-10-19,19.92,20.22,19.84,20,118014,0
2006-10-20,20.1,20.11,19.58,19.67,63825,0
2006-10-23,19.56,20.29,19.2,19.79,32575,0
2006-10-24,19.65,19.83,19.06,19.17,41037,0
2006-10-25,20.9,20.9,19,19.5,208508,0
2006-10-26,19.64,20.24,19.16,20.2,127547,0
2006-10-27,20.2,20.49,20.04,20.16,214365,0
2006-10-30,20.16,20.92,20.01,20.78,126126,0
2006-10-31,20.86,20.86,20.33,20.6,101426,0
2006-11-01,20.63,20.68,19.91,19.96,198873,0
2006-11-02,19.77,20.41,19.69,19.84,126499,0
2006-11-03,20.42,20.77,19.82,20.07,181407,0
2006-11-06,20.21,20.71,19.98,20.59,79647,0
2006-11-07,20.55,21.75,20.03,20.6,261392,0
2006-11-08,20.46,20.58,20.3,20.44,424053,0
2006-11-09,20.54,21.1,20.49,20.91,137195,0
2006-11-10,20.87,21.08,20.64,21.02,138616,0
2006-11-13,21.07,21.5,21.07,21.32,144764,0
2006-11-14,21.29,21.93,21.19,21.86,110919,0
2006-11-15,21.87,22.44,21.54,22.34,111843,0
2006-11-16,22.48,22.71,21.93,22.45,157471,0
2006-11-17,22.45,22.63,22.24,22.62,117624,0
2006-11-20,22.61,22.91,22.37,22.85,71533,0
2006-11-21,22.8,23.15,22.52,22.96,108826,0
2006-11-22,22.98,23.14,22.87,23.05,118391,0
2006-11-24,22.9,23.23,22.9,23.1,21951,0
2006-11-27,23.09,23.34,21.99,22.14,191495,0
2006-11-28,22.13,22.5,22.09,22.22,56831,0
2006-11-29,22.36,23.21,22.22,23.19,63049,0
2006-11-30,23.11,23.4,22.73,23.4,107364,0
2006-12-01,23.4,23.5,22.11,22.58,121535,0
2006-12-04,22.73,23.28,22.67,23.23,63151,0
2006-12-05,23.23,23.57,22.9,23.07,106881,0
2006-12-06,22.96,23.07,22.78,22.88,40599,0
2006-12-07,22.94,23.24,22.18,22.34,85415,0
2006-12-08,22.24,22.24,21.57,21.6,258382,0
2006-12-11,20.66,21.81,20.5,21.5,187375,0
2006-12-12,21.44,21.83,20.5,21.26,173662,0
2006-12-13,21.25,21.69,21.23,21.66,177855,0
2006-12-14,21.66,22.04,21.38,21.5,77689,0
2006-12-15,21.57,21.98,21.42,21.51,169783,0
2006-12-18,21.55,21.71,20.95,21.26,116501,0
2006-12-19,21.12,21.25,20.74,20.82,77791,0
2006-12-20,20.91,21.22,20.67,21.13,378697,0
2006-12-21,21.19,21.82,20.87,20.98,133601,0
2006-12-22,21,21.47,20.8,21.28,129968,0
2006-12-26,21.21,22.03,20.99,22.03,91308,0
2006-12-27,22.02,22.48,21.72,22.38,109022,0
2006-12-28,22.38,22.5,22.11,22.23,57208,0
2006-12-29,22.18,22.3,21.75,21.8,62482,0
2007-01-03,22,22.24,21.8,22.1,152408,0
2007-01-04,22.05,22.16,20.79,21.78,114788,0
2007-01-05,21.59,21.59,20.36,20.53,182341,0
2007-01-08,20.48,20.68,20,20.21,140335,0
2007-01-09,20.12,21.1,20.01,21.05,150636,0
2007-01-10,20.84,21.02,20.38,20.68,113685,0
2007-01-11,20.69,20.84,20.41,20.77,140841,0
2007-01-12,20.67,20.83,20.5,20.6,81113,0
2007-01-16,19.77,20.66,19.26,20.46,146373,0
2007-01-17,20.34,20.55,20.04,20.08,291876,0
2007-01-18,20.06,20.07,19.3,19.75,140089,0
2007-01-19,19.65,19.99,19.57,19.74,94949,0
2007-01-22,19.58,19.62,19.14,19.29,122694,0
2007-01-23,19.32,19.7,19.24,19.61,131850,0
2007-01-24,19.77,20.25,19.62,20.21,130454,0
2007-01-25,20.22,20.26,19.9,20,154183,0
2007-01-26,20.02,20.1,19.87,20.08,62712,0
2007-01-29,20.07,20.3,19.92,20.09,66141,0
2007-01-30,20.14,20.24,19.85,20.17,86798,0
2007-01-31,20.12,20.27,19.84,20.2,74990,0
2007-02-01,20.3,20.3,19.94,20,318138,0
2007-02-02,20.09,20.36,19.94,20.25,130405,0
2007-02-05,20.37,20.37,19.82,20.01,103823,0
2007-02-06,20.11,20.17,19.84,20.01,91462,0
2007-02-07,20.15,20.15,19.9,19.91,85446,0
2007-02-08,20.74,20.74,20.08,20.19,177020,0
2007-02-09,20.19,20.27,20.06,20.21,117377,0
2007-02-12,20.3,20.31,19.7,20.01,77075,0
2007-02-13,20.1,20.41,20.1,20.34,66567,0
2007-02-14,20.32,20.54,20.06,20.4,79942,0
2007-02-15,20.46,20.74,20.24,20.49,91150,0
2007-02-16,20.48,20.9,20.48,20.6,62036,0
2007-02-20,20.6,21.2,20.2,20.96,74511,0
2007-02-21,20.86,21.12,20.82,20.93,57294,0
2007-02-22,20.94,20.98,20.2,20.33,130513,0
2007-02-23,20.26,20.4,20.04,20.17,123731,0
2007-02-26,20.24,20.27,19.87,20.09,91631,0
2007-02-27,19.78,19.78,19.18,19.4,551617,0
2007-02-28,19.37,19.71,19.33,19.39,78687,0
2007-03-01,19.36,19.68,18.82,19.27,106150,0
2007-03-02,19.1,19.41,19.08,19.21,126486,0
2007-03-05,18.96,19.17,18.82,18.87,174475,0
2007-03-06,19.08,19.25,18.99,19.09,84177,0
2007-03-07,19.04,19.3,19.01,19.13,187720,0
2007-03-08,19.35,19.36,19.12,19.19,95147,0
2007-03-09,19.38,19.74,19.18,19.31,59917,0
2007-03-12,19.31,20.04,19.31,19.89,66378,0
2007-03-13,19.67,19.69,19,19.16,126006,0
2007-03-14,19.08,19.58,19,19.56,72263,0
2007-03-15,19.59,19.91,19.5,19.64,99112,0
2007-03-16,19.63,19.75,19.42,19.62,175273,0
2007-03-19,19.78,20.31,19.78,20.11,76382,0
2007-03-20,20.06,20.27,19.9,20.19,31635,0
2007-03-21,20.18,20.37,19.32,20.33,90748,0
2007-03-22,20.44,20.44,20.12,20.25,73611,0
2007-03-23,20.21,20.25,19.57,19.88,87535,0
2007-03-26,19.85,20.02,19.56,19.89,58308,0
2007-03-27,19.83,20,19.58,19.6,45257,0
2007-03-28,19.55,20,19.55,19.67,190034,0
2007-03-29,19.84,20.18,19.76,20.13,97147,0
2007-03-30,20.18,20.63,20.06,20.6,276352,0
2007-04-02,20.67,20.67,20.17,20.38,76631,0
2007-04-03,20.46,20.66,19.98,20.31,82461,0
2007-04-04,20.31,20.31,20.05,20.12,70914,0
2007-04-05,20.08,20.19,19.93,20.02,46559,0
2007-04-09,20.12,20.12,19.27,19.79,209496,0
2007-04-10,19.85,20.22,19.82,19.89,31075,0
2007-04-11,19.96,19.96,19.36,19.76,58877,0
2007-04-12,19.67,20.14,19.47,19.99,67986,0
2007-04-13,20.15,20.18,19.72,20.18,53111,0
2007-04-16,20.33,20.72,20.21,20.65,59660,0
2007-04-17,20.62,20.72,20.29,20.6,70809,0
2007-04-18,20.48,20.53,20.17,20.33,63183,0
2007-04-19,20.19,20.39,19.78,20.12,63122,0
2007-04-20,20.45,20.8,20.09,20.75,62491,0
2007-04-23,20.77,21.01,20.6,20.96,50747,0
2007-04-24,20.96,21,20.58,20.96,72344,0
2007-04-25,21.03,21.03,20.75,21.03,85361,0
2007-04-26,20.97,20.97,20.63,20.93,69930,0
2007-04-27,19.51,19.82,17.7,19.7,1006854,0
2007-04-30,19.7,20.07,19.53,19.66,451626,0
2007-05-01,19.63,19.68,18.76,18.81,511428,0
2007-05-02,18.76,18.8,18.26,18.39,317313,0
2007-05-03,18.43,18.84,18.26,18.64,251229,0
2007-05-04,18.66,18.7,18.26,18.65,142726,0
2007-05-07,18.7,18.7,18.03,18.29,64278,0
2007-05-08,18.23,18.37,18,18.37,147436,0
2007-05-09,18.21,18.67,18.04,18.51,128509,0
2007-05-10,18.37,18.51,18.21,18.38,132904,0
2007-05-11,18.52,18.84,18.39,18.81,104859,0
2007-05-14,18.76,18.76,18.25,18.32,116926,0
2007-05-15,18.27,18.37,18.15,18.25,134037,0
2007-05-16,18.35,18.6,18.15,18.49,116642,0
2007-05-17,18.52,18.55,18.25,18.41,286081,0
2007-05-18,18.41,18.98,18.34,18.83,143826,0
2007-05-21,18.84,19.2,18.5,18.9,80867,0
2007-05-22,18.85,19.26,18.7,19.01,118652,0
2007-05-23,19.08,19.34,18.54,18.86,70691,0
2007-05-24,18.8,19.03,18.33,18.76,147230,0
2007-05-25,18.85,19.39,18.69,19.23,294926,0
2007-05-29,19.34,19.63,19.16,19.44,159775,0
2007-05-30,19.35,19.41,18.94,19.19,147022,0
2007-05-31,19.15,19.45,19.05,19.39,191449,0
2007-06-01,19.44,19.98,19.1,19.8,185867,0
2007-06-04,19.75,19.77,19.22,19.31,172565,0
2007-06-05,19.19,19.56,18.7,18.86,181052,0
2007-06-06,18.72,18.83,18.53,18.74,97334,0
2007-06-07,18.7,19.03,18.5,18.66,185849,0
2007-06-08,18.6,18.98,18.6,18.94,56694,0
2007-06-11,18.85,18.94,18.66,18.75,38126,0
2007-06-12,18.63,18.82,18.63,18.76,160775,0
2007-06-13,18.79,18.86,18.68,18.82,66522,0
2007-06-14,18.79,18.93,18.7,18.75,50612,0
2007-06-15,19.06,19.38,18.91,19.31,169002,0
2007-06-18,19.3,19.3,19,19.2,82813,0
2007-06-19,19.08,19.25,18.81,19.16,64081,0
2007-06-20,19.17,19.53,19.02,19.18,143194,0
2007-06-21,19.06,19.45,18.83,19.35,96838,0
2007-06-22,19.27,19.56,18.86,19.3,188038,0
2007-06-25,19.28,19.43,18.85,19,141576,0
2007-06-26,19.03,19.45,18.85,18.98,94593,0
2007-06-27,18.85,19.32,18.7,19.18,54246,0
2007-06-28,19.19,19.6,19.04,19.05,93141,0
2007-06-29,19.16,19.27,18.57,18.63,111976,0
2007-07-02,18.78,18.97,18.46,18.67,222395,0
2007-07-03,18.8,19.22,18.57,18.58,75020,0
2007-07-05,18.67,19.29,18.58,18.69,98904,0
2007-07-06,18.68,18.76,18.5,18.64,102539,0
2007-07-09,18.46,18.65,18.29,18.61,350638,0
2007-07-10,18.5,18.61,18.36,18.36,137523,0
2007-07-11,18.36,18.52,18.25,18.36,108407,0
2007-07-12,18.44,18.78,18.31,18.7,86832,0
2007-07-13,18.68,18.87,18.61,18.82,67610,0
2007-07-16,18.8,18.86,18.5,18.63,57539,0
2007-07-17,18.64,19.04,18.64,18.79,59511,0
2007-07-18,18.66,18.9,18.31,18.63,90317,0
2007-07-19,18.68,18.88,18.07,18.15,293643,0
2007-07-20,18.03,18.07,17.58,17.79,202003,0
2007-07-23,17.82,17.98,17.6,17.6,108615,0
2007-07-24,17.59,17.62,17,17.38,267220,0
2007-07-25,14.16,16.29,13.51,15.89,1488975,0
2007-07-26,15.65,15.86,14.92,15.3,506671,0
2007-07-27,15.21,15.28,14.77,15.01,537394,0
2007-07-30,15.01,15.43,14.61,14.64,327856,0
2007-07-31,14.73,15.36,14.32,14.5,194882,0
2007-08-01,14.45,14.82,13.92,13.95,340415,0
2007-08-02,14,14.34,14,14.2,129515,0
2007-08-03,14.17,14.2,13.58,13.59,285286,0
2007-08-06,13.64,14.22,13.6,14.22,308903,0
2007-08-07,14.17,15.48,14,14.96,366218,0
2007-08-08,15.08,16.6,15.08,16.17,704379,0
2007-08-09,15.94,16.42,15.22,15.48,787770,0
2007-08-10,15.3,15.55,14.63,15.49,197580,0
2007-08-13,15.6,16.37,14.24,14.55,243676,0
2007-08-14,14.57,14.57,13.69,13.86,158970,0
2007-08-15,13.82,14.08,13.46,13.51,115630,0
2007-08-16,13.5,14.8,13.22,14.8,403451,0
2007-08-17,15.62,16.47,13.93,15.61,158484,0
2007-08-20,16.09,16.09,14.7,14.98,95151,0
2007-08-21,14.94,15.02,14.12,14.55,61304,0
2007-08-22,14.64,14.78,14.15,14.63,52902,0
2007-08-23,14.66,14.71,14.11,14.2,47745,0
2007-08-24,14.19,14.57,14.08,14.42,47515,0
2007-08-27,14.4,14.93,14.14,14.78,82372,0
2007-08-28,14.66,14.76,14.01,14.1,118802,0
2007-08-29,14.18,14.72,13.88,14.67,114881,0
2007-08-30,14.51,14.61,14.02,14.21,65775,0
2007-08-31,14.42,14.48,13.63,14.22,117156,0
2007-09-04,14.15,14.7,14.01,14.15,228599,0
2007-09-05,14.15,14.43,13.73,13.77,121543,0
2007-09-06,13.84,13.92,13.42,13.65,113372,0
2007-09-07,13.43,13.86,13.01,13.28,200533,0
2007-09-10,13.33,13.33,12.77,13,221858,0
2007-09-11,13.11,13.2,12.95,13.16,140934,0
2007-09-12,13.11,13.26,12.71,12.97,213243,0
2007-09-13,13.06,13.42,12.96,13.15,71127,0
2007-09-14,12.99,13.24,12.82,13.12,118489,0
2007-09-17,13.07,13.57,12.79,12.91,91202,0
2007-09-18,13.01,14.31,12.88,14.2,117483,0
2007-09-19,14.36,14.98,14.17,14.5,86176,0
2007-09-20,14.46,14.85,14.05,14.43,59882,0
2007-09-21,14.59,14.68,13.39,14.17,201978,0
2007-09-24,14.2,14.43,13.47,13.54,59084,0
2007-09-25,13.45,13.9,13.06,13.39,70018,0
2007-09-26,13.42,13.79,12.94,13.15,133361,0
2007-09-27,13.24,13.3,12.87,13.13,86375,0
2007-09-28,13.09,13.59,12.78,12.83,89574,0
2007-10-01,12.6,14.06,12.6,13.85,273686,0
2007-10-02,13.84,14.07,13.63,13.96,201345,0
2007-10-03,13.89,14.47,13.09,14.05,160706,0
2007-10-04,14.08,14.9,13.84,13.98,454963,0
2007-10-05,14.16,14.81,14.01,14.25,110875,0
2007-10-08,14.19,14.42,14.04,14.35,118065,0
2007-10-09,14.42,14.45,14.14,14.39,110021,0
2007-10-10,14.33,14.39,13.97,14.1,72506,0
2007-10-11,14.18,14.5,13.94,14.04,66658,0
2007-10-12,14.03,14.3,13.99,14.06,45208,0
2007-10-15,14.04,14.04,13.66,13.99,103495,0
2007-10-16,13.92,14.06,13.71,13.98,137397,0
2007-10-17,14.2,14.23,13.43,13.8,195208,0
2007-10-18,13.71,14.05,13.62,14.05,125175,0
2007-10-19,14.05,14.12,12.95,13.24,152305,0
2007-10-22,13.1,14.07,12.84,14.02,130386,0
2007-10-23,14.23,14.23,13.3,13.69,86852,0
2007-10-24,13.12,13.92,12.56,13,267900,0
2007-10-25,13.02,13.3,12.87,12.95,174094,0
2007-10-26,13.16,13.38,12.87,13.06,151166,0
2007-10-29,13.09,13.6,13,13.4,127037,0
2007-10-30,13.34,13.79,13.08,13.7,108895,0
2007-10-31,13.81,14.15,13.26,13.63,83472,0
2007-11-01,13.47,13.78,12.52,12.65,267019,0
2007-11-02,12.83,13.06,12.48,12.68,133628,0
2007-11-05,12.44,12.92,12.31,12.62,96347,0
2007-11-06,12.67,12.92,12.23,12.9,73310,0
2007-11-07,12.69,12.72,12.13,12.26,99190,0
2007-11-08,12.4,12.97,12.11,12.85,73559,0
2007-11-09,12.63,13.16,12.63,13.03,141729,0
2007-11-12,13.24,14.09,13.21,13.41,114474,0
2007-11-13,13.7,14.59,13.61,14.57,117382,0
2007-11-14,14.73,15.18,14.59,14.95,185964,0
2007-11-15,14.85,14.97,12.2,14.21,213826,0
2007-11-16,14.28,14.76,14.21,14.43,155041,0
2007-11-19,14.28,14.49,13.4,13.51,142942,0
2007-11-20,13.48,13.93,12.98,13.49,141470,0
2007-11-21,13.44,14.01,13.28,13.41,73872,0
2007-11-23,13.56,13.72,13.34,13.55,35521,0
2007-11-26,13.54,13.63,13.06,13.16,63610,0
2007-11-27,13.22,13.36,12.53,12.79,84701,0
2007-11-28,12.94,12.94,12.23,12.8,197738,0
2007-11-29,12.7,13.26,12.59,12.97,125648,0
2007-11-30,13.2,13.84,13.04,13.33,126975,0
2007-12-03,13.3,13.35,12.63,12.72,99751,0
2007-12-04,12.55,12.55,12.13,12.21,72541,0
2007-12-05,12.45,13.14,12.44,12.87,122403,0
2007-12-06,12.86,13.92,12.86,13.89,189170,0
2007-12-07,13.92,13.92,12.68,13.14,160019,0
2007-12-10,13.15,13.91,13.05,13.78,189469,0
2007-12-11,13.88,14.45,13.33,13.46,240607,0
2007-12-12,14.01,14.32,13.63,14.01,167834,0
2007-12-13,13.85,14.69,13.64,14.45,116567,0
2007-12-14,14.21,14.28,13.31,13.85,253745,0
2007-12-17,13.74,15.02,13.56,14.32,143494,0
2007-12-18,14.54,14.86,13.25,14.85,196413,0
2007-12-19,14.79,14.88,14.36,14.65,88071,0
2007-12-20,14.84,15.18,14.35,15.18,138791,0
2007-12-21,15.45,16.28,15.28,15.94,262508,0
2007-12-24,16.08,16.38,15.94,16.11,41812,0
2007-12-26,15.91,16.18,15.6,16.02,102585,0
2007-12-27,16.01,16.34,14.96,15.02,102401,0
2007-12-28,15.31,15.53,14.71,14.86,124314,0
2007-12-31,14.76,14.97,14.14,14.5,108475,0
2008-01-02,14.42,14.86,13.69,13.77,130972,0
2008-01-03,13.74,13.95,13.25,13.26,119332,0
2008-01-04,13.06,13.24,12.32,12.32,178744,0
2008-01-07,12.4,12.9,12.21,12.55,265919,0
2008-01-08,12.59,13.42,12,12.15,121335,0
2008-01-09,12.1,12.33,11.53,11.99,160971,0
2008-01-10,11.79,12.7,11.58,12.25,173372,0
2008-01-11,11.06,11.2,9.93,10,540550,0
2008-01-14,10.12,10.38,9.59,10.24,364857,0
2008-01-15,10.04,10.04,9.1,9.28,161460,0
2008-01-16,9.25,9.97,9.22,9.67,115956,0
2008-01-17,9.71,10.11,9.33,9.42,136648,0
2008-01-18,9.45,10.64,9.32,9.86,278298,0
2008-01-22,9.43,9.93,9.36,9.82,154458,0
2008-01-23,9.57,10.4,9.35,10.29,209201,0
2008-01-24,10.33,10.33,9.81,9.97,166314,0
2008-01-25,10.15,10.19,9.9,10.03,155831,0
2008-01-28,9.99,10.54,9.71,9.98,310258,0
2008-01-29,10.03,10.81,10.03,10.14,143188,0
2008-01-30,10.05,10.25,9.65,9.65,103261,0
2008-01-31,9.43,10.05,9.42,10,139919,0
2008-02-01,10.06,10.76,10.06,10.62,126852,0
2008-02-04,10.57,10.57,10.03,10.05,193550,0
2008-02-05,9.83,10.3,9.77,9.8,137353,0
2008-02-06,9.66,10.23,9.38,9.54,143171,0
2008-02-07,8.9,9.94,8.9,9.59,228795,0
2008-02-08,9.5,10.27,8.93,9.73,359189,0
2008-02-11,9.72,9.72,9.3,9.33,110256,0
2008-02-12,9.39,9.47,9.24,9.39,303347,0
2008-02-13,9.52,9.91,9.42,9.72,301086,0
2008-02-14,9.74,9.81,9.18,9.28,174881,0
2008-02-15,9.19,9.81,8.79,9.57,276516,0
2008-02-19,9.72,9.78,9.33,9.51,150455,0
2008-02-20,9.43,9.67,9.42,9.65,124855,0
2008-02-21,9.72,9.95,9.45,9.78,453739,0
2008-02-22,9.78,9.84,9.45,9.79,193697,0
2008-02-25,9.77,10.31,9.77,10.01,104763,0
2008-02-26,9.94,10.53,9.77,10.04,189727,0
2008-02-27,9.92,10.02,9.64,9.75,117348,0
2008-02-28,9.65,9.87,9.56,9.75,134210,0
2008-02-29,9.61,9.86,9.31,9.36,162158,0
2008-03-03,9.35,9.68,9.18,9.39,97096,0
2008-03-04,9.27,9.3,9.07,9.22,101379,0
2008-03-05,9.28,9.42,9,9.09,56379,0
2008-03-06,9.02,9.2,8.64,8.64,107678,0
2008-03-07,8.52,8.7,8.42,8.42,57661,0
2008-03-10,8.47,8.75,8.04,8.05,49984,0
2008-03-11,8.88,9.22,8.25,8.6,264997,0
2008-03-12,8.63,9.38,8.35,8.49,172099,0
2008-03-13,8.36,8.62,8.07,8.56,208185,0
2008-03-14,8.65,8.69,8.01,8.05,125165,0
2008-03-17,8.03,8.54,7.89,8.27,103862,0
2008-03-18,8.56,8.87,8.26,8.66,623121,0
2008-03-19,8.74,9,8.29,8.29,99138,0
2008-03-20,8.42,8.51,8.18,8.4,374909,0
2008-03-24,8.46,9.3,8.27,8.94,232226,0
2008-03-25,8.95,9.65,8.61,9.49,113574,0
2008-03-26,9.43,9.47,9.19,9.46,64027,0
2008-03-27,9.52,9.52,9.23,9.29,64779,0
2008-03-28,9.18,9.32,9,9.22,97700,0
2008-03-31,9.58,10.73,9.49,9.91,276826,0
2008-04-01,10.07,10.37,9.9,10.25,299497,0
2008-04-02,10.42,10.75,10.27,10.58,195870,0
2008-04-03,10.49,10.75,10.22,10.31,228312,0
2008-04-04,10.36,10.59,10.16,10.24,74340,0
2008-04-07,10.31,10.65,10.18,10.5,51476,0
2008-04-08,10.4,10.65,9.62,10.59,45973,0
2008-04-09,10.59,10.59,9.65,9.69,108305,0
2008-04-10,9.7,10.61,9.41,10.04,137203,0
2008-04-11,9.92,9.92,9.13,9.13,99700,0
2008-04-14,9.14,9.15,8.87,8.88,55025,0
2008-04-15,8.96,9.29,8.84,9.29,33215,0
2008-04-16,9.4,10.82,9.12,10.6,436825,0
2008-04-17,10.57,10.8,9.9,10,138700,0
2008-04-18,10.24,10.56,10.03,10.12,108060,0
2008-04-21,10.02,10.46,9.88,10.03,96350,0
2008-04-22,9.96,10.09,9.78,10.02,131233,0
2008-04-23,10.17,10.17,9.66,9.87,70619,0
2008-04-24,10.23,11.62,9,10.76,192671,0
2008-04-25,10.9,11.47,10.39,11.33,103802,0
2008-04-28,11.34,12.36,11.34,12.1,189015,0
2008-04-29,12.14,12.42,11.31,12.1,116623,0
2008-04-30,12.16,12.72,12,12.05,112260,0
2008-05-01,12.02,12.82,12.02,12.64,84953,0
2008-05-02,12.81,12.88,12.16,12.43,133500,0
2008-05-05,13.04,14.42,12.81,12.89,217477,0
2008-05-06,12.79,13.39,12.63,13.29,114118,0
2008-05-07,13.33,13.51,12.7,12.89,45006,0
2008-05-08,12.92,12.92,12.25,12.55,68855,0
2008-05-09,12.33,12.91,12.22,12.7,77973,0
2008-05-12,12.76,13.07,12.74,13.01,197931,0
2008-05-13,13.06,13.7,12.99,12.99,116388,0
2008-05-14,13.01,13.2,12.71,12.87,118913,0
2008-05-15,12.85,13.23,12.66,12.85,144552,0
2008-05-16,12.92,12.92,12.1,12.5,158607,0
2008-05-19,12.47,13.17,12.4,12.6,152060,0
2008-05-20,12.52,12.99,12,12.69,129976,0
2008-05-21,12.74,13.68,12.74,12.99,83800,0
2008-05-22,13.02,13.78,13.02,13.28,128141,0
2008-05-23,13.22,13.72,13.22,13.34,154052,0
2008-05-27,13.38,13.64,13.25,13.47,146965,0
2008-05-28,13.55,13.82,13.32,13.62,84420,0
2008-05-29,13.57,14,13.51,13.74,218016,0
2008-05-30,13.76,14.03,13.6,13.94,231825,0
2008-06-02,13.9,14.03,13.36,13.63,76670,0
2008-06-03,13.48,13.98,13.29,13.36,109306,0
2008-06-04,13.23,13.51,12.91,13.03,102189,0
2008-06-05,13.09,13.71,13,13.29,195546,0
2008-06-06,13.19,13.41,12.55,12.56,96723,0
2008-06-09,12.59,12.85,12.53,12.7,89260,0
2008-06-10,12.5,13.15,12.27,12.31,83213,0
2008-06-11,12.25,12.3,12.05,12.1,76750,0
2008-06-12,12.25,12.82,12.25,12.37,47029,0
2008-06-13,12.56,13.12,12.5,12.71,54566,0
2008-06-16,12.67,12.7,12.13,12.21,85255,0
2008-06-17,12.27,12.29,11.79,11.81,46231,0
2008-06-18,11.77,11.78,10.94,11.02,74622,0
2008-06-19,10.99,11.26,10.86,11.26,56472,0
2008-06-20,11.21,11.46,10.6,10.87,196198,0
2008-06-23,10.98,11.09,10.72,11.05,50216,0
2008-06-24,10.96,11.7,10.72,10.81,101922,0
2008-06-25,10.82,10.98,10.51,10.64,57675,0
2008-06-26,10.55,10.76,10.1,10.65,118049,0
2008-06-27,10.6,10.89,9.96,9.97,263552,0
2008-06-30,10.01,10.23,9.29,9.35,154107,0
2008-07-01,9.19,9.66,9.06,9.2,137132,0
2008-07-02,9.3,9.45,8.79,8.82,124737,0
2008-07-03,8.91,9.51,8.62,9.28,47272,0
2008-07-07,9.37,9.78,9.15,9.5,163173,0
2008-07-08,9.53,10.98,9.32,10.78,162869,0
2008-07-09,10.78,10.95,9.83,9.83,130401,0
2008-07-10,9.81,10.25,9.67,10.19,91505,0
2008-07-11,10.07,10.59,9.74,10.5,92919,0
2008-07-14,10.72,10.77,10.13,10.38,68650,0
2008-07-15,10.22,11.44,10.08,11,78276,0
2008-07-16,10.87,11.98,10.87,11.96,99340,0
2008-07-17,12.01,13.1,11.62,13.06,190642,0
2008-07-18,13.12,13.12,11.19,11.62,128367,0
2008-07-21,11.65,12.73,11.35,11.95,93061,0
2008-07-22,11.33,12.78,11.33,12.67,138937,0
2008-07-23,13.1,14.21,11.8,11.96,318899,0
2008-07-24,11.94,12.45,10.45,10.56,290711,0
2008-07-25,10.67,11.34,10.56,10.99,196061,0
2008-07-28,10.92,11.32,9.51,9.59,173273,0
2008-07-29,9.26,9.67,8.6,9.6,319964,0
2008-07-30,9.69,10.46,9.37,10.01,190160,0
2008-07-31,9.76,10,9.49,9.67,172364,0
2008-08-01,9.73,10.02,9.12,9.86,116232,0
2008-08-04,10.08,10.08,8.97,9.03,285380,0
2008-08-05,9.21,9.53,8.9,9.45,127549,0
2008-08-06,9.37,9.37,8.84,9.28,172253,0
2008-08-07,9.1,9.5,8.85,9.03,120066,0
2008-08-08,9.08,10.35,8.93,9.97,111625,0
2008-08-11,9.96,10.39,9.64,10.1,169330,0
2008-08-12,10.06,10.65,9.99,10.37,164363,0
2008-08-13,10.36,10.74,10.36,10.52,107151,0
2008-08-14,10.41,11,9.66,10.78,67605,0
2008-08-15,10.98,11.41,10.61,10.93,174468,0
2008-08-18,10.99,11.25,10.64,10.87,244336,0
2008-08-19,10.71,11.08,10.58,10.67,101516,0
2008-08-20,10.77,11.12,10.45,10.86,90843,0
2008-08-21,10.72,10.87,10.48,10.64,91763,0
2008-08-22,10.75,11.06,10.75,10.94,79185,0
2008-08-25,10.86,10.86,10.11,10.37,120800,0
2008-08-26,10.4,11.1,9.72,9.98,84979,0
2008-08-27,9.96,9.96,9.26,9.81,151783,0
2008-08-28,9.85,10.59,9.46,10.45,159173,0
2008-08-29,10.4,10.5,9.8,10.24,130068,0
2008-09-02,10.53,10.69,9.45,9.53,135061,0
2008-09-03,9.53,9.95,9.23,9.53,141539,0
2008-09-04,9.42,9.43,8.91,8.91,133884,0
2008-09-05,8.88,9.14,8.7,8.98,102773,0
2008-09-08,9.58,9.75,9.1,9.74,73343,0
2008-09-09,9.73,9.95,9.06,9.21,126412,0
2008-09-10,9.49,9.59,9.19,9.39,81474,0
2008-09-11,9.15,9.55,9.05,9.51,101769,0
2008-09-12,9.41,10.36,9.09,10.08,109836,0
2008-09-15,9.6,10.03,9.36,9.37,94830,0
2008-09-16,8.94,9.64,8.8,9.59,178391,0
2008-09-17,9.42,9.85,8.97,9.55,220312,0
2008-09-18,9.95,11.19,9.12,10.53,239118,0
2008-09-19,11.08,11.08,10.01,10.9,437183,0
2008-09-22,10.91,11.49,10.19,10.77,240401,0
2008-09-23,10.83,10.83,10.21,10.23,131713,0
2008-09-24,10.27,10.96,9.2,9.39,120413,0
2008-09-25,9.4,9.5,9.02,9.18,271759,0
2008-09-26,8.99,9.02,8.72,8.86,223420,0
2008-09-29,8.61,8.68,7.8,8.03,139600,0
2008-09-30,8.18,8.18,7.11,7.11,249188,0
2008-10-01,7.13,7.2,6.52,6.66,137428,0
2008-10-02,6.61,6.61,5.96,6.27,115647,0
2008-10-03,6.42,6.54,5.55,5.82,213470,0
2008-10-06,5.57,5.86,4.72,4.72,186458,0
2008-10-07,4.86,5,3.98,4.02,173098,0
2008-10-08,3.83,3.9,2.39,3,516829,0
2008-10-09,3.13,3.41,2.52,2.54,311034,0
2008-10-10,2.35,2.4,1.6,1.77,277205,0
2008-10-13,2,2,1.25,1.73,809561,0
2008-10-14,1.83,1.83,1.51,1.62,408057,0
2008-10-15,1.59,1.67,1.08,1.1,261332,0
2008-10-16,1.15,1.56,1.08,1.5,324014,0
2008-10-17,1.41,2.99,1.26,1.64,418468,0
2008-10-20,1.67,2.31,1.63,2.24,488162,0
2008-10-21,2.26,2.46,2.05,2.16,543731,0
2008-10-22,1.87,2.09,1.6,1.72,445959,0
2008-10-23,1.55,1.72,1.3,1.36,390468,0
2008-10-24,1.2,1.4,1.15,1.23,322177,0
2008-10-27,1.21,1.26,1.05,1.09,228634,0
2008-10-28,1.15,1.24,1.11,1.17,188048,0
2008-10-29,1.23,1.28,1.1,1.11,123474,0
2008-10-30,1.18,1.43,1.13,1.36,410983,0
2008-10-31,1.38,1.42,1.33,1.33,270500,0
2008-11-03,1.27,1.46,1.25,1.41,216147,0
2008-11-04,1.5,1.6,1.25,1.3,473486,0
2008-11-05,1.3,1.49,1.21,1.27,371497,0
2008-11-06,1.18,1.26,1.04,1.12,325246,0
2008-11-07,1.14,1.43,1.11,1.22,219425,0
2008-11-10,1.28,1.43,1.14,1.14,106217,0
2008-11-11,1.17,1.29,1.08,1.1,166561,0
2008-11-12,1.08,1.11,0.92,1.07,306473,0
2008-11-13,1.07,1.24,1.06,1.23,260499,0
2008-11-14,1.19,1.23,1,1.15,158252,0
2008-11-17,1.13,1.23,1.13,1.17,135690,0
2008-11-18,1.17,1.25,1.16,1.21,158791,0
2008-11-19,1.21,1.26,1.09,1.11,146874,0
2008-11-20,1.1,1.12,1.01,1.03,152620,0
2008-11-21,1.05,1.08,0.97,1.02,186871,0
2008-11-24,1.05,1.16,0.94,1.04,142940,0
2008-11-25,1.05,1.05,0.88,0.9,228709,0
2008-11-26,0.9,1.08,0.87,1.06,351839,0
2008-11-28,1.06,1.19,1.02,1.12,580543,0
2008-12-01,1.14,1.25,1.01,1.08,330697,0
2008-12-02,1.12,1.3,1.08,1.15,573420,0
2008-12-03,1.13,1.27,1.13,1.19,249271,0
2008-12-04,1.18,1.21,0.92,1.16,381843,0
2008-12-05,1.13,1.19,1.08,1.19,273808,0
2008-12-08,1.18,1.41,1.06,1.3,380393,0
2008-12-09,1.26,1.35,1.15,1.32,211534,0
2008-12-10,1.38,1.39,1.28,1.29,269221,0
2008-12-11,1.26,1.43,1.19,1.21,134842,0
2008-12-12,1.17,1.2,1.05,1.2,98585,0
2008-12-15,1.21,1.22,1.11,1.11,106288,0
2008-12-16,1.15,1.2,1.03,1.1,120036,0
2008-12-17,1.1,1.15,1,1,108538,0
2008-12-18,1.05,1.06,0.9,0.91,115809,0
2008-12-19,0.98,1.01,0.93,1,250535,0
2008-12-22,1,1.02,0.91,0.93,142378,0
2008-12-23,0.78,0.95,0.78,0.91,159321,0
2008-12-24,0.92,0.95,0.88,0.9,50583,0
2008-12-26,0.91,0.93,0.87,0.9,13530,0
2008-12-29,0.89,0.9,0.78,0.82,74381,0
2008-12-30,0.85,0.9,0.78,0.83,155145,0
2008-12-31,0.82,0.98,0.81,0.93,140247,0
2009-01-02,0.92,0.95,0.87,0.92,225599,0
2009-01-05,0.93,0.93,0.86,0.86,311492,0
2009-01-06,0.86,0.97,0.86,0.93,339457,0
2009-01-07,0.91,0.94,0.88,0.92,132336,0
2009-01-08,1,1.38,0.95,1.15,403674,0
2009-01-09,1.19,1.6,1.18,1.43,568583,0
2009-01-12,1.5,1.62,1.35,1.45,401509,0
2009-01-13,1.4,1.55,1.22,1.32,237002,0
2009-01-14,1.27,1.34,1.23,1.26,109285,0
2009-01-15,1.25,1.3,1.12,1.3,64408,0
2009-01-16,1.3,1.33,1.17,1.2,81938,0
2009-01-20,1.18,1.18,1.05,1.05,48502,0
2009-01-21,1.07,1.16,1.06,1.15,68599,0
2009-01-22,1.18,1.22,1.03,1.03,97972,0
2009-01-23,1,1.2,1,1.01,94404,0
2009-01-26,1.01,1.13,0.96,1.02,51924,0
2009-01-27,1.02,1.15,0.96,0.98,40791,0
2009-01-28,1,1.02,0.97,0.99,34134,0
2009-01-29,0.98,1.07,0.93,0.93,35395,0
2009-01-30,0.95,1.02,0.95,1,43147,0
2009-02-02,1,1.13,0.96,1.13,88420,0
2009-02-03,1.14,1.15,1.06,1.1,25154,0
2009-02-04,1.09,1.13,0.9,0.93,100779,0
2009-02-05,0.95,0.95,0.91,0.92,54982,0
2009-02-06,0.91,0.96,0.91,0.94,38991,0
2009-02-09,0.94,1.28,0.94,1.01,70132,0
2009-02-10,0.99,1.09,0.92,0.92,39192,0
2009-02-11,1,1,0.96,0.97,11973,0
2009-02-12,0.95,1.08,0.93,0.97,71308,0
2009-02-13,0.97,1,0.92,0.96,98303,0
2009-02-17,0.95,1,0.92,0.92,78657,0
2009-02-18,0.93,0.94,0.8,0.9,60228,0
2009-02-19,0.91,1.08,0.86,0.86,72511,0
2009-02-20,0.84,0.84,0.78,0.78,42440,0
2009-02-23,0.79,0.84,0.66,0.67,49466,0
2009-02-24,0.68,0.94,0.68,0.94,59353,0
2009-02-25,0.93,0.94,0.69,0.69,76592,0
2009-02-26,0.69,0.81,0.69,0.71,71424,0
2009-02-27,0.7,0.71,0.61,0.63,301919,0
2009-03-02,0.59,0.7,0.59,0.66,126771,0
2009-03-03,0.68,0.7,0.44,0.48,67579,0
2009-03-04,0.5,0.6,0.48,0.52,378825,0
2009-03-05,0.55,0.57,0.49,0.52,106164,0
2009-03-06,0.52,0.52,0.42,0.47,69902,0
2009-03-09,0.47,0.57,0.4,0.52,47957,0
2009-03-10,0.55,0.69,0.55,0.69,43506,0
2009-03-11,0.69,0.69,0.57,0.58,32475,0
2009-03-12,0.57,0.63,0.5,0.61,62144,0
2009-03-13,0.61,0.61,0.53,0.55,36396,0
2009-03-16,0.57,0.59,0.5,0.5,33326,0
2009-03-17,0.51,0.65,0.48,0.5,133464,0
2009-03-18,0.55,0.88,0.5,0.86,161217,0
2009-03-19,0.88,0.88,0.81,0.82,66367,0
2009-03-20,0.84,0.84,0.74,0.8,194258,0
2009-03-23,0.8,0.91,0.74,0.85,115230,0
2009-03-24,0.84,0.84,0.75,0.75,36713,0
2009-03-25,0.77,0.81,0.69,0.7,85762,0
2009-03-26,0.72,0.75,0.67,0.72,78052,0
2009-03-27,0.69,0.69,0.61,0.62,49948,0
2009-03-30,0.62,0.62,0.55,0.55,39628,0
2009-03-31,0.55,0.63,0.55,0.55,65660,0
2009-04-01,0.56,0.72,0.51,0.55,101271,0
2009-04-02,0.55,0.71,0.54,0.63,116440,0
2009-04-03,0.65,0.71,0.52,0.52,109932,0
2009-04-06,0.6,0.61,0.55,0.56,144968,0
2009-04-07,0.57,0.58,0.52,0.53,154873,0
2009-04-08,0.53,0.58,0.51,0.55,138649,0
2009-04-09,0.59,0.78,0.56,0.6,288843,0
2009-04-13,0.62,0.7,0.59,0.7,171232,0
2009-04-14,0.75,0.83,0.71,0.78,207529,0
2009-04-15,0.78,0.84,0.76,0.78,147240,0
2009-04-16,0.8,0.88,0.8,0.85,153386,0
2009-04-17,0.88,0.91,0.84,0.88,130621,0
2009-04-20,0.87,0.87,0.74,0.79,158914,0
2009-04-21,0.88,0.88,0.77,0.88,62357,0
2009-04-22,0.85,0.9,0.78,0.8,728123,0
2009-04-23,0.81,0.82,0.75,0.81,209966,0
2009-04-24,0.87,1.68,0.81,1.26,330441,0
2009-04-27,1.22,1.26,1.16,1.18,112509,0
2009-04-28,1.25,1.3,1.22,1.27,53205,0
2009-04-29,1.29,1.31,1.02,1.31,137324,0
2009-04-30,1.2,1.29,0.87,0.96,404003,0
2009-05-01,1.08,1.08,0.95,1.04,204831,0
2009-05-04,1.08,1.1,1.03,1.06,130956,0
2009-05-05,1.02,1.09,1.02,1.07,105965,0
2009-05-06,1.13,1.26,1.04,1.25,306299,0
2009-05-07,1.3,1.37,1.16,1.23,205790,0
2009-05-08,1.23,1.94,1.2,1.7,728776,0
2009-05-11,1.69,1.7,1.49,1.5,220080,0
2009-05-12,1.58,1.58,1.3,1.44,367571,0
2009-05-13,1.4,1.4,1.25,1.31,279998,0
2009-05-14,1.31,1.41,1.23,1.35,183122,0
2009-05-15,1.35,1.35,1.07,1.14,283698,0
2009-05-18,1.17,1.32,1.1,1.14,113293,0
2009-05-19,1.15,1.21,1.11,1.15,101488,0
2009-05-20,1.16,1.29,1.12,1.15,173100,0
2009-05-21,1.15,1.19,1.11,1.14,116840,0
2009-05-22,1.15,1.17,1.05,1.06,128925,0
2009-05-26,1.06,1.17,1.06,1.15,93126,0
2009-05-27,1.15,1.21,1.09,1.1,117701,0
2009-05-28,1.12,1.18,1.06,1.08,86332,0
2009-05-29,1.09,1.27,1.09,1.26,159841,0
2009-06-01,1.25,1.3,1.09,1.15,555429,0
2009-06-02,1.15,1.19,1.1,1.13,164984,0
2009-06-03,1.12,1.16,1.12,1.15,97551,0
2009-06-04,1.15,1.19,1.12,1.14,170449,0
2009-06-05,1.15,1.19,1.08,1.12,209917,0
2009-06-08,1.09,1.12,1.06,1.07,89464,0
2009-06-09,1.07,1.17,0.94,1.06,459147,0
2009-06-10,1.08,1.4,1.08,1.26,1790424,0
2009-06-11,1.29,1.6,1.18,1.25,828136,0
2009-06-12,1.23,1.48,1.18,1.4,349688,0
2009-06-15,1.38,1.38,1.28,1.34,216722,0
2009-06-16,1.4,1.46,1.25,1.29,299114,0
2009-06-17,1.28,1.28,1.13,1.2,282973,0
2009-06-18,1.23,1.31,1.17,1.25,163009,0
2009-06-19,1.28,1.36,1.24,1.3,241825,0
2009-06-22,1.34,1.38,1.17,1.36,420298,0
2009-06-23,1.33,1.62,1.2,1.62,486201,0
2009-06-24,1.62,1.73,1.45,1.52,349037,0
2009-06-25,1.5,1.77,1.5,1.68,321879,0
2009-06-26,1.77,1.93,1.62,1.62,3725595,0
2009-06-29,1.62,1.68,1.39,1.42,404530,0
2009-06-30,1.39,1.54,1.37,1.44,205375,0
2009-07-01,1.48,1.78,1.45,1.66,288106,0
2009-07-02,1.65,1.89,1.55,1.64,231905,0
2009-07-06,1.6,1.6,1.41,1.48,229056,0
2009-07-07,1.49,1.5,1.35,1.35,91529,0
2009-07-08,1.36,1.5,1.25,1.29,204876,0
2009-07-09,1.3,1.47,1.24,1.32,224742,0
2009-07-10,1.37,1.4,1.3,1.32,144805,0
2009-07-13,1.34,1.34,1.27,1.28,160454,0
2009-07-14,1.33,1.47,1.28,1.38,361165,0
2009-07-15,1.4,1.45,1.35,1.42,119786,0
2009-07-16,1.41,1.41,1.38,1.4,40282,0
2009-07-17,1.4,1.5,1.4,1.4,101825,0
2009-07-20,1.4,1.46,1.4,1.4,125600,0
2009-07-21,1.45,1.45,1.4,1.43,96077,0
2009-07-22,1.43,1.47,1.4,1.44,132035,0
2009-07-23,1.47,1.64,1.45,1.59,213427,0
2009-07-24,1.52,1.6,1.52,1.58,111195,0
2009-07-27,1.61,1.81,1.61,1.76,300738,0
2009-07-28,1.81,1.81,1.63,1.65,337577,0
2009-07-29,1.63,1.68,1.53,1.66,92500,0
2009-07-30,1.68,1.79,1.56,1.74,121730,0
2009-07-31,1.69,2.1,1.65,2.01,462257,0
2009-08-03,2.19,3.76,2.11,3.5,2356399,0
2009-08-04,3.63,4.15,3.16,3.48,1616306,0
2009-08-05,2.9,3.35,2.64,3.13,805250,0
2009-08-06,3.13,4.08,3,3.58,639188,0
2009-08-07,3.5,4.5,3.27,4.27,928986,0
2009-08-10,4.27,4.3,3.84,4.13,403733,0
2009-08-11,4.05,4.07,3.5,3.87,360160,0
2009-08-12,4.5,4.87,4.35,4.8,1277727,0
2009-08-13,4.87,5.2,4.67,5.06,876727,0
2009-08-14,5.06,5.15,4.55,4.76,341598,0
2009-08-17,4.63,4.71,4.16,4.53,304059,0
2009-08-18,4.4,5,4.4,4.85,283273,0
2009-08-19,4.76,5.06,4.56,4.87,392042,0
2009-08-20,4.9,5.03,4.71,4.98,258927,0
2009-08-21,5.01,5.02,4.75,4.94,263417,0
2009-08-24,4.99,5.17,4.78,4.88,245585,0
2009-08-25,4.88,4.94,4.6,4.7,247749,0
2009-08-26,4.6,4.87,4.33,4.82,212879,0
2009-08-27,4.76,4.91,4.54,4.78,202849,0
2009-08-28,4.8,4.87,4.58,4.63,113589,0
2009-08-31,4.53,4.69,4.42,4.48,154048,0
2009-09-01,4.4,4.79,4.33,4.37,185449,0
2009-09-02,4.34,4.96,4.33,4.7,329632,0
2009-09-03,4.51,4.81,4.51,4.72,47384,0
2009-09-04,4.71,4.9,4.57,4.71,75945,0
2009-09-08,4.74,4.87,4.6,4.79,137984,0
2009-09-09,4.81,4.82,4.68,4.75,83375,0
2009-09-10,4.73,4.79,4.65,4.74,87265,0
2009-09-11,4.77,5.64,4.75,5.49,1011161,0
2009-09-14,5.48,6.04,5.46,5.79,506515,0
2009-09-15,5.75,5.93,5.72,5.86,174611,0
2009-09-16,5.84,6.54,5.7,6.47,609117,0
2009-09-17,6.52,7.15,6.47,7.15,665463,0
2009-09-18,7.16,7.33,7.16,7.28,463766,0
2009-09-21,7.08,7.7,6.94,7.29,497827,0
2009-09-22,7.36,7.36,7.05,7.25,464124,0
2009-09-23,7.22,7.49,7.09,7.4,254416,0
2009-09-24,7.01,7.28,6.55,6.66,361688,0
2009-09-25,6.68,6.83,6.39,6.58,171398,0
2009-09-28,6.6,6.8,6.52,6.61,181641,0
2009-09-29,6.65,6.81,6.38,6.43,154303,0
2009-09-30,6.52,6.7,6.42,6.51,186548,0
2009-10-01,6.57,6.67,6.2,6.22,215535,0
2009-10-02,6.09,6.19,5.79,6.16,296316,0
2009-10-05,6.16,6.62,6.08,6.55,123011,0
2009-10-06,6.7,7.79,6.67,6.99,435911,0
2009-10-07,7.01,7.34,6.99,7.04,244995,0
2009-10-08,7.15,7.55,7.15,7.37,141724,0
2009-10-09,7.37,7.67,7.28,7.58,157716,0
2009-10-12,7.7,7.95,7.56,7.73,166581,0
2009-10-13,7.63,7.76,7.49,7.54,75652,0
2009-10-14,7.65,7.87,7.6,7.75,166521,0
2009-10-15,7.69,7.99,7.54,7.98,147581,0
2009-10-16,7.88,7.97,7.61,7.75,175245,0
2009-10-19,7.8,7.8,7.54,7.62,216499,0
2009-10-20,7.6,7.73,7.5,7.54,212017,0
2009-10-21,7.5,7.72,7.41,7.63,207229,0
2009-10-22,7.58,7.83,7.51,7.79,249412,0
2009-10-23,7.85,8.08,7.54,7.59,115590,0
2009-10-26,7.58,7.79,7.29,7.43,150555,0
2009-10-27,7.39,7.58,7.16,7.21,133512,0
2009-10-28,7.17,7.22,5.92,5.95,448270,0
2009-10-29,5.74,6.68,5.46,5.79,432260,0
2009-10-30,5.72,5.9,4.62,4.73,437298,0
2009-11-02,4.6,5.12,4.43,4.7,291028,0
2009-11-03,4.58,5.09,4.58,4.84,349306,0
2009-11-04,4.95,5.55,4.84,5.28,505099,0
2009-11-05,5.36,5.43,5.15,5.24,119123,0
2009-11-06,5.18,5.7,5.18,5.49,140126,0
2009-11-09,5.56,5.98,5.54,5.96,169568,0
2009-11-10,6,6.22,5.7,6.09,190535,0
2009-11-11,6.16,6.18,5.85,5.88,109485,0
2009-11-12,5.88,6.09,5.52,5.59,104126,0
2009-11-13,5.58,5.75,5.4,5.43,103025,0
2009-11-16,5.47,5.6,5.26,5.47,92197,0
2009-11-17,5.38,5.61,5.27,5.43,101284,0
2009-11-18,5.42,5.48,5.34,5.36,83343,0
2009-11-19,5.3,5.36,5.15,5.25,74049,0
2009-11-20,5.38,5.38,5.13,5.27,40792,0
2009-11-23,5.26,5.39,5.16,5.35,168320,0
2009-11-24,5.29,5.38,4.99,5.32,98144,0
2009-11-25,5.33,5.46,5.3,5.41,59820,0
2009-11-27,5.17,5.54,5.17,5.39,76970,0
2009-11-30,5.31,5.43,5.2,5.33,65450,0
2009-12-01,5.42,5.65,5.32,5.64,112711,0
2009-12-02,5.62,5.87,5.52,5.67,132469,0
2009-12-03,5.69,5.74,5.55,5.57,65820,0
2009-12-04,5.71,5.99,5.65,5.93,121535,0
2009-12-07,5.89,6.07,5.79,6.04,82790,0
2009-12-08,5.93,6.03,5.79,5.91,50846,0
2009-12-09,5.84,5.99,5.76,5.95,54900,0
2009-12-10,6,6,5.77,5.79,38823,0
2009-12-11,5.87,5.87,5.72,5.8,34763,0
2009-12-14,5.88,6.37,5.72,6.36,59579,0
2009-12-15,6.24,6.35,6.03,6.3,48647,0
2009-12-16,6.33,6.4,5.92,5.95,55468,0
2009-12-17,5.8,6.22,5.59,6.05,93505,0
2009-12-18,6.09,6.47,5.84,6.46,59752,0
2009-12-21,6.46,6.6,6.32,6.59,50777,0
2009-12-22,6.57,6.73,6.55,6.6,65460,0
2009-12-23,6.6,6.61,6.45,6.45,33513,0
2009-12-24,6.48,6.48,6.22,6.3,38340,0
2009-12-28,6.37,6.38,6.22,6.3,5815,0
2009-12-29,6.34,6.42,6.15,6.31,27659,0
2009-12-30,6.3,6.69,6.3,6.45,72566,0
2009-12-31,6.5,6.5,5.99,5.99,59394,0
2010-01-04,6.2,6.21,5.7,5.81,133661,0
2010-01-05,5.84,6.06,5.72,5.86,119106,0
2010-01-06,5.92,6.06,5.55,5.55,99162,0
2010-01-07,5.63,5.75,5.41,5.67,81446,0
2010-01-08,5.69,6.02,5.5,5.99,69211,0
2010-01-11,5.99,6.28,5.91,6.13,143638,0
2010-01-12,6.06,6.19,5.92,6.07,72543,0
2010-01-13,6.1,6.12,5.85,6.05,87506,0
2010-01-14,5.98,6.02,5.83,6.02,174320,0
2010-01-15,5.99,6.04,5.77,6,75689,0
2010-01-19,6.07,6.07,5.81,5.84,165049,0
2010-01-20,5.77,5.84,5.54,5.58,47411,0
2010-01-21,5.64,5.64,5.2,5.32,57552,0
2010-01-22,5.3,5.56,5.2,5.27,51766,0
2010-01-25,5.35,5.45,5.23,5.25,57320,0
2010-01-26,5.36,5.36,5.24,5.25,21253,0
2010-01-27,5.2,5.28,5.18,5.28,19174,0
2010-01-28,5.27,5.27,5,5.14,52685,0
2010-01-29,5.22,5.22,4.78,4.79,72141,0
2010-02-01,4.85,5.14,4.83,4.97,54660,0
2010-02-02,5.01,5.07,4.87,5,94288,0
2010-02-03,4.96,5.05,4.76,5,35421,0
2010-02-04,4.92,4.92,4.77,4.8,55063,0
2010-02-05,4.79,5.12,4.76,5,93507,0
2010-02-08,4.99,5.1,4.81,4.84,110472,0
2010-02-09,5,5,4.77,4.87,35887,0
2010-02-10,4.86,5.1,4.86,5,20000,0
2010-02-11,5.09,5.17,4.9,4.94,38094,0
2010-02-12,4.81,5,4.69,5,42028,0
2010-02-16,5.05,5.15,4.91,4.99,60841,0
2010-02-17,4.95,5.04,4.94,4.99,107180,0
2010-02-18,4.85,5.85,4.85,5.38,188522,0
2010-02-19,5.44,5.66,5.35,5.41,201635,0
2010-02-22,5.45,5.45,5.1,5.24,69324,0
2010-02-23,5.22,5.23,4.95,5.05,47610,0
2010-02-24,5.09,5.11,4.96,5.05,43096,0
2010-02-25,4.96,5.06,4.9,5,59950,0
2010-02-26,5,5.02,4.9,4.97,96348,0
2010-03-01,5,5.35,4.99,5.18,190483,0
2010-03-02,5.29,5.34,5.13,5.16,56611,0
2010-03-03,5.17,5.2,5.03,5.1,43740,0
2010-03-04,5.08,5.29,4.97,5.09,59714,0
2010-03-05,5.19,5.35,5.14,5.3,108076,0
2010-03-08,5.41,5.41,5.31,5.32,108939,0
2010-03-09,5.28,5.29,5.07,5.21,81708,0
2010-03-10,5.15,5.6,5.14,5.6,229459,0
2010-03-11,5.52,5.71,5.44,5.62,200236,0
2010-03-12,5.67,6,5.52,5.98,149596,0
2010-03-15,5.95,6.39,5.77,6.04,190975,0
2010-03-16,6.18,6.51,6.17,6.42,194718,0
2010-03-17,6.5,6.9,6.49,6.82,223225,0
2010-03-18,6.89,7.16,6.64,6.68,252147,0
2010-03-19,6.5,7.08,6.49,6.76,1652875,0
2010-03-22,6.75,6.83,6.63,6.8,228463,0
2010-03-23,6.85,7.4,6.84,7.38,350761,0
2010-03-24,7.3,7.45,7.15,7.32,114216,0
2010-03-25,7.48,7.56,7.25,7.28,99142,0
2010-03-26,7.37,7.38,7.19,7.23,92891,0
2010-03-29,7.84,7.89,7.37,7.45,325911,0
2010-03-30,7.52,7.57,7.21,7.22,143543,0
2010-03-31,7.17,7.22,7.09,7.14,212276,0
2010-04-01,7.16,7.3,7,7.09,247669,0
2010-04-05,7.28,7.4,7.01,7.29,92291,0
2010-04-06,7.25,7.53,7.25,7.43,177369,0
2010-04-07,7.46,7.63,7.39,7.5,116319,0
2010-04-08,7.49,7.64,7.38,7.59,100307,0
2010-04-09,7.61,7.76,7.61,7.72,59123,0
2010-04-12,7.72,8.03,7.72,8.03,207341,0
2010-04-13,8.09,9.12,8.05,8.72,427837,0
2010-04-14,8.74,9.47,8.49,8.76,480567,0
2010-04-15,8.72,8.79,8.61,8.68,122727,0
2010-04-16,8.69,8.78,8.23,8.77,164429,0
2010-04-19,8.74,8.96,8.53,8.92,89663,0
2010-04-20,8.99,9.24,8.93,9.02,107519,0
2010-04-21,9.08,9.23,8.58,8.88,208098,0
2010-04-22,8.82,9.29,8.47,9.17,280216,0
2010-04-23,9.13,10.1,9.13,10.08,367852,0
2010-04-26,10.15,10.48,9.93,10.21,180077,0
2010-04-27,10.06,10.21,9.74,9.82,231172,0
2010-04-28,9.97,9.97,9.67,9.75,188437,0
2010-04-29,9.86,9.86,9.27,9.56,234194,0
2010-04-30,9.52,9.68,9.28,9.36,152864,0
2010-05-03,9.49,9.9,9.27,9.88,167657,0
2010-05-04,9.6,9.98,9.56,9.93,124526,0
2010-05-05,9.86,9.93,9.44,9.64,145838,0
2010-05-06,9.82,12.62,9.47,11.02,1367896,0
2010-05-07,11.07,11.65,11.07,11.21,543823,0
2010-05-10,11.55,12.53,11.55,11.88,221431,0
2010-05-11,11.87,12.59,11.82,12.11,243138,0
2010-05-12,12.28,12.97,12.17,12.86,248501,0
2010-05-13,12.89,13.61,12.88,13.31,383110,0
2010-05-14,13.1,13.1,12.2,12.94,220681,0
2010-05-17,12.97,13.69,12.25,12.87,234097,0
2010-05-18,12.96,13.36,12.45,12.76,325590,0
2010-05-19,12.58,12.99,11.97,12.07,197179,0
2010-05-20,11.69,11.72,10.56,10.95,361250,0
2010-05-21,10.76,11.51,10.5,11.34,208989,0
2010-05-24,11.35,11.86,11.12,11.47,151356,0
2010-05-25,11.09,11.29,10.64,11.09,147105,0
2010-05-26,10.96,11.39,10.75,11.05,343380,0
2010-05-27,11.5,12,11.11,11.99,232667,0
2010-05-28,11.99,12.09,11.65,11.9,263972,0
2010-06-01,11.72,12.04,11.22,11.26,159265,0
2010-06-02,11.45,12.28,11.3,12.23,267492,0
2010-06-03,12.17,12.68,12.1,12.54,181401,0
2010-06-04,12.03,12.31,11.52,11.61,216976,0
2010-06-07,11.73,11.88,10.67,10.74,210508,0
2010-06-08,10.85,11.12,10.3,10.77,215242,0
2010-06-09,10.99,11.46,10.83,11.05,289200,0
2010-06-10,11.45,11.58,11.31,11.55,215491,0
2010-06-11,11.43,11.97,11.19,11.97,123467,0
2010-06-14,12.1,12.22,11.48,11.69,232660,0
2010-06-15,11.92,12.16,11.73,11.99,339095,0
2010-06-16,11.95,12.11,11.44,11.89,247279,0
2010-06-17,11.91,12.19,11.59,12.04,141824,0
2010-06-18,12.05,12.2,11.89,12.02,92443,0
2010-06-21,12.04,12.69,11.85,12.05,270472,0
2010-06-22,12.02,12.38,11.26,11.27,224832,0
2010-06-23,11.3,11.6,10.9,11.47,195516,0
2010-06-24,11.38,12.08,11.11,11.29,230517,0
2010-06-25,11.42,11.82,11.11,11.72,3765883,0
2010-06-28,11.54,11.93,11.11,11.64,281719,0
2010-06-29,11.39,11.58,10.4,10.47,285556,0
2010-06-30,10.5,10.91,10.09,10.21,315033,0
2010-07-01,10.15,10.19,9.52,9.98,289601,0
2010-07-02,10.1,10.37,9.55,9.84,140069,0
2010-07-06,10.05,10.31,9.63,9.71,281242,0
2010-07-07,9.79,10.33,9.61,10.29,331446,0
2010-07-08,10.46,10.74,10.05,10.3,185453,0
2010-07-09,10.25,10.61,10.22,10.57,105277,0
2010-07-12,10.49,10.7,10.15,10.36,92501,0
2010-07-13,10.51,10.98,10.38,10.91,171965,0
2010-07-14,10.88,11.27,10.68,10.9,71508,0
2010-07-15,10.97,11.03,10.58,10.81,119614,0
2010-07-16,10.73,10.81,10.08,10.1,168550,0
2010-07-19,10.15,10.15,9.57,9.7,259666,0
2010-07-20,9.51,9.8,9.27,9.74,219793,0
2010-07-21,9.85,10.05,9.47,9.57,220687,0
2010-07-22,9.81,10.19,9.38,9.82,253294,0
2010-07-23,9.81,10.32,9.68,10.3,160748,0
2010-07-26,10.31,10.66,10.17,10.61,108315,0
2010-07-27,10.75,10.79,10.25,10.42,81370,0
2010-07-28,10.37,10.39,10.02,10.18,96230,0
2010-07-29,10.27,10.53,10.09,10.38,158371,0
2010-07-30,10.15,11.36,10.15,11.25,303218,0
2010-08-02,11.52,11.64,11.18,11.4,128340,0
2010-08-03,11.36,11.53,11.07,11.13,105930,0
2010-08-04,11.18,11.18,10.61,10.79,222343,0
2010-08-05,10.64,11.04,10.6,10.8,354093,0
2010-08-06,10.6,10.65,9.92,10.27,226085,0
2010-08-09,10.33,10.51,10.12,10.41,187921,0
2010-08-10,10.21,10.42,9.91,10.27,212371,0
2010-08-11,9.97,10.34,9.4,9.45,250330,0
2010-08-12,9.24,9.86,9.14,9.77,191110,0
2010-08-13,9.69,9.89,9.6,9.73,156843,0
2010-08-16,9.63,9.92,9.5,9.66,103696,0
2010-08-17,9.84,10.07,9.62,10.02,128149,0
2010-08-18,9.97,9.97,9.55,9.73,108966,0
2010-08-19,9.65,9.71,9.18,9.19,156361,0
2010-08-20,9.11,9.42,8.84,9.4,154867,0
2010-08-23,9.49,9.49,9.1,9.21,123718,0
2010-08-24,9,9.39,8.89,9.04,98028,0
2010-08-25,8.97,9.04,8.71,9.01,129948,0
2010-08-26,9.04,9.46,8.91,8.93,83509,0
2010-08-27,9.11,9.67,8.91,9.64,135704,0
2010-08-30,9.6,9.62,9.09,9.09,127564,0
2010-08-31,9.06,9.23,8.72,9.08,118060,0
2010-09-01,9.29,9.94,9.06,9.92,127584,0
2010-09-02,9.86,10.17,9.74,10.13,104793,0
2010-09-03,10.33,10.6,10.07,10.5,93287,0
2010-09-07,10.41,10.41,9.76,9.8,129154,0
2010-09-08,9.81,10.37,9.81,10.13,69419,0
2010-09-09,10.36,10.53,9.73,9.77,68890,0
2010-09-10,9.86,9.86,9.5,9.84,82713,0
2010-09-13,10.01,10.13,9.71,10.02,184825,0
2010-09-14,10,10.47,9.93,10.05,133362,0
2010-09-15,9.98,10.45,9.82,10.43,92531,0
2010-09-16,10.37,10.5,9.83,10.03,54746,0
2010-09-17,10.18,10.29,9.73,10.06,107596,0
2010-09-20,10.07,10.51,9.87,10.51,113989,0
2010-09-21,10.51,10.83,10.45,10.6,134638,0
2010-09-22,10.52,10.77,10.3,10.5,154251,0
2010-09-23,10.41,10.53,9.64,9.83,93596,0
2010-09-24,9.99,10.3,9.73,10.3,103057,0
2010-09-27,10.33,10.48,9.99,10.4,71231,0
2010-09-28,10.5,10.63,10.16,10.52,108101,0
2010-09-29,10.44,10.57,10.27,10.4,159031,0
2010-09-30,10.5,10.56,10.1,10.18,110539,0
2010-10-01,10.3,10.3,9.89,10.08,97404,0
2010-10-04,10.07,10.1,9.63,9.65,87158,0
2010-10-05,9.77,10.68,9.77,10.63,287240,0
2010-10-06,10.63,11.04,10.41,10.71,250605,0
2010-10-07,10.84,10.88,10.37,10.49,178524,0
2010-10-08,10.53,10.74,10.39,10.64,236605,0
2010-10-11,10.61,11.47,10.58,11.39,295889,0
2010-10-12,11.31,11.77,11.23,11.74,258194,0
2010-10-13,11.8,12,11.64,11.92,224009,0
2010-10-14,11.95,12,11.65,11.97,118241,0
2010-10-15,12,12.09,11.57,11.67,126993,0
2010-10-18,11.67,11.97,11.5,11.76,80486,0
2010-10-19,11.52,11.86,11.14,11.26,104271,0
2010-10-20,11.35,11.66,11.24,11.39,52794,0
2010-10-21,11.5,12.14,11.43,11.78,233859,0
2010-10-22,11.79,12.8,11.71,12.45,331138,0
2010-10-25,12.52,13.35,12.52,13.19,399530,0
2010-10-26,13.12,13.35,12.9,13.03,136059,0
2010-10-27,12.96,13.29,12.76,13.21,212519,0
2010-10-28,13.35,13.64,13,13.36,211754,0
2010-10-29,13.31,13.6,13.24,13.43,174536,0
2010-11-01,13.51,13.75,13.24,13.55,200926,0
2010-11-02,13.79,13.82,13.41,13.65,175097,0
2010-11-03,13.65,14,12.98,13.89,356670,0
2010-11-04,14,15.14,13.51,15,384150,0
2010-11-05,15.65,15.65,14.95,15.53,363183,0
2010-11-08,15.53,16.32,15.53,16.04,286405,0
2010-11-09,16.1,16.17,15.51,15.71,166972,0
2010-11-10,15.58,15.78,14.67,15.72,154245,0
2010-11-11,15.54,15.75,14.94,15.14,94013,0
2010-11-12,14.97,14.97,14.19,14.24,156303,0
2010-11-15,14.31,14.59,14,14.4,147939,0
2010-11-16,14.2,14.2,13.17,13.45,209427,0
2010-11-17,13.46,13.46,12.98,13.11,161799,0
2010-11-18,13.43,14.41,13.42,14.07,145192,0
2010-11-19,14.01,14.43,13.78,14.23,121227,0
2010-11-22,14.13,14.47,13.93,14.14,120728,0
2010-11-23,13.82,13.93,13.56,13.81,65619,0
2010-11-24,14,14.24,13.87,14.15,143520,0
2010-11-26,13.9,14.18,13.87,13.96,35685,0
2010-11-29,13.78,14.19,13.62,14.11,130492,0
2010-11-30,13.79,14.18,13.79,14.17,244270,0
2010-12-01,14.38,15.06,14.07,14.93,190625,0
2010-12-02,14.95,15.44,14.93,15.37,123259,0
2010-12-03,15.26,15.85,15.26,15.79,126920,0
2010-12-06,15.71,16.28,15.58,16.18,487668,0
2010-12-07,16.38,17.01,16.25,16.8,382589,0
2010-12-08,16.77,17.12,16.77,17.01,168127,0
2010-12-09,17.24,17.35,16.97,16.98,131310,0
2010-12-10,17.06,17.69,17.06,17.54,237696,0
2010-12-13,17.68,17.95,17.26,17.37,199203,0
2010-12-14,17.52,17.68,17.29,17.38,162447,0
2010-12-15,17.4,17.9,17.08,17.32,155821,0
2010-12-16,17.44,17.44,16.81,17.39,135349,0
2010-12-17,17.28,17.28,16.57,16.86,114635,0
2010-12-20,16.68,18.29,16.67,18,284153,0
2010-12-21,18.16,18.45,17.8,17.96,128976,0
2010-12-22,17.98,18.52,17.66,17.69,111686,0
2010-12-23,17.66,17.66,17.03,17.23,59741,0
2010-12-27,17.18,17.38,16.85,17.24,52250,0
2010-12-28,17.29,17.38,16.58,16.64,81850,0
2010-12-29,16.65,17.04,16.51,16.79,71311,0
2010-12-30,16.73,16.94,16.35,16.37,75928,0
2010-12-31,15.97,16.58,15.91,16.25,74511,0
2011-01-03,16.53,16.95,16.09,16.49,198188,0
2011-01-04,16.65,17.15,16.05,16.9,214236,0
2011-01-05,16.83,17.72,16.37,17.64,146277,0
2011-01-06,17.69,17.69,17.14,17.33,99912,0
2011-01-07,17.43,17.66,17.02,17.52,146933,0
2011-01-10,17.52,18.87,17.33,18.82,135629,0
2011-01-11,19.02,19.29,18.79,19.14,205645,0
2011-01-12,19.42,19.62,19.11,19.22,206319,0
2011-01-13,18.5,19.11,18.08,18.82,323560,0
2011-01-14,18.83,19.24,18.03,18.12,233679,0
2011-01-18,18,18.2,17.51,17.75,256553,0
2011-01-19,17.83,17.84,16.16,16.33,276446,0
2011-01-20,16.13,16.57,15.75,16.22,216863,0
2011-01-21,16.4,16.5,15.35,15.44,145919,0
2011-01-24,15.38,16.57,14.97,16.55,366039,0
2011-01-25,16.48,17.78,16.48,17.37,257668,0
2011-01-26,17.46,17.99,17.2,17.62,144891,0
2011-01-27,17.64,17.95,16.88,17.09,141257,0
2011-01-28,17.02,17.07,15.89,16,241881,0
2011-01-31,16.08,16.44,15.63,16.14,293160,0
2011-02-01,16.34,16.87,16.12,16.52,189476,0
2011-02-02,16.41,16.66,15.86,15.94,179942,0
2011-02-03,15.94,16.48,15.94,16.33,273159,0
2011-02-04,16.34,16.7,16.18,16.53,145908,0
2011-02-07,17,17,16.52,16.67,123064,0
2011-02-08,16.6,16.92,16.47,16.55,279150,0
2011-02-09,16.49,16.84,16.34,16.58,215541,0
2011-02-10,16.45,16.86,16.27,16.52,367246,0
2011-02-11,16.44,16.87,16.42,16.64,103204,0
2011-02-14,16.69,17.34,16.65,17.1,138511,0
2011-02-15,16.97,17.09,16.57,16.89,301293,0
2011-02-16,17.01,17.3,16.95,17.2,230819,0
2011-02-18,17.71,18.41,17.1,18.36,346529,0
2011-02-22,18.01,18.36,16.98,17.11,252229,0
2011-02-23,17.27,17.27,15.4,15.75,548273,0
2011-02-24,15.78,16.05,15.08,15.56,197655,0
2011-02-25,15.58,15.87,15.45,15.62,141020,0
2011-02-28,15.66,15.89,15.43,15.76,132078,0
2011-03-01,15.8,15.8,14.88,15.13,180479,0
2011-03-02,14.89,15.3,14.48,15.13,183516,0
2011-03-03,15.45,15.89,15.35,15.88,97571,0
2011-03-04,15.89,15.94,15.42,15.75,91863,0
2011-03-07,15.94,15.94,14.99,15.05,140767,0
2011-03-08,15.04,15.99,14.72,15.86,237156,0
2011-03-09,15.79,16.14,15.59,15.79,106975,0
2011-03-10,15.42,15.45,14.73,15.05,390018,0
2011-03-11,14.94,15.26,14.8,15.01,99627,0
2011-03-14,14.75,15.13,14.52,14.99,104052,0
2011-03-15,14.45,14.66,14.03,14.29,470122,0
2011-03-16,14.22,14.44,14,14.2,232530,0
2011-03-17,14.56,14.69,14.16,14.54,279146,0
2011-03-18,14.8,15.1,14.77,15.04,406849,0
2011-03-21,15.32,16.12,15.32,15.92,121335,0
2011-03-22,15.84,15.99,15.62,15.8,100931,0
2011-03-23,15.71,15.75,15.35,15.62,99586,0
2011-03-24,15.87,16.18,15.87,16.01,174114,0
2011-03-25,15.93,16.9,15.93,16.75,200477,0
2011-03-28,16.84,17.48,16.43,17.4,169723,0
2011-03-29,17.38,17.83,17.38,17.67,233039,0
2011-03-30,17.81,18.66,17.73,18.33,188716,0
2011-03-31,18.45,18.48,17.81,17.84,250143,0
2011-04-01,18.02,18.79,17.91,18.49,183820,0
2011-04-04,18.56,18.94,18.24,18.78,162494,0
2011-04-05,18.75,19,18.5,18.86,133731,0
2011-04-06,19,19,18.25,18.46,203241,0
2011-04-07,18.47,18.57,17.62,17.77,186750,0
2011-04-08,17.9,17.93,17.26,17.56,179828,0
2011-04-11,17.58,17.58,16.91,17.15,98981,0
2011-04-12,16.89,17.25,16.54,16.85,103537,0
2011-04-13,17.1,17.15,16.62,16.98,463520,0
2011-04-14,16.74,17.15,16.58,17.02,85231,0
2011-04-15,16.99,17.2,16.86,17.02,173601,0
2011-04-18,16.52,16.86,16.15,16.51,163513,0
2011-04-19,16.64,16.65,16.27,16.45,122947,0
2011-04-20,16.83,17.57,16.79,17.4,101265,0
2011-04-21,17.66,17.95,17.34,17.48,90983,0
2011-04-25,17.55,17.55,17.02,17.2,73128,0
2011-04-26,17.2,18.1,17.06,17.91,230913,0
2011-04-27,18.08,18.08,17,17.58,141495,0
2011-04-28,17.48,17.83,17.14,17.34,95649,0
2011-04-29,17.35,17.59,17.2,17.26,89102,0
2011-05-02,17.3,17.39,16.6,16.74,219416,0
2011-05-03,16.67,16.67,16,16.26,202122,0
2011-05-04,16.31,16.4,16.07,16.2,121920,0
2011-05-05,16.02,16.7,15.94,16.3,164549,0
2011-05-06,16.38,16.78,16.25,16.25,82393,0
2011-05-09,16.25,17.04,16.2,16.93,110043,0
2011-05-10,17,17.3,16.77,16.91,59183,0
2011-05-11,16.87,16.93,16.25,16.46,170565,0
2011-05-12,16.33,16.84,16.22,16.56,57368,0
2011-05-13,16.65,16.65,16.16,16.2,167815,0
2011-05-16,15.99,16.35,15.8,15.85,90557,0
2011-05-17,15.9,15.9,15.39,15.46,223976,0
2011-05-18,15.57,15.72,15.39,15.5,162615,0
2011-05-19,15.59,15.65,15.16,15.4,109662,0
2011-05-20,15.37,15.37,15.01,15.12,178960,0
2011-05-23,14.73,15.04,14.56,14.68,361950,0
2011-05-24,14.82,14.82,14.5,14.53,209398,0
2011-05-25,14.4,15.42,14.39,15.22,91813,0
2011-05-26,15.19,15.36,14.59,15.29,435257,0
2011-05-27,15.43,15.96,15.43,15.95,98705,0
2011-05-31,16.02,16.02,15.42,15.48,640982,0
2011-06-01,15.42,15.69,14.38,14.4,266397,0
2011-06-02,14.4,14.83,14.34,14.67,179165,0
2011-06-03,14.27,15.13,14.27,14.48,127843,0
2011-06-06,14.55,14.97,14.17,14.25,220777,0
2011-06-07,14.39,14.53,14.11,14.2,109825,0
2011-06-08,14.07,14.19,13.63,13.81,341947,0
2011-06-09,13.9,14.07,13.7,13.95,137469,0
2011-06-10,13.78,13.93,13.52,13.76,137871,0
2011-06-13,13.99,13.99,13.49,13.65,92962,0
2011-06-14,13.96,14.33,13.77,14.1,160438,0
2011-06-15,13.88,14.02,13.68,13.85,127132,0
2011-06-16,13.99,14.21,13.4,13.67,83139,0
2011-06-17,13.84,13.89,13.3,13.51,196865,0
2011-06-20,13.45,13.8,13.35,13.6,60508,0
2011-06-21,13.64,14.28,13.64,14.23,139133,0
2011-06-22,14.07,14.32,13.77,13.78,92070,0
2011-06-23,13.58,13.85,13.15,13.83,144443,0
2011-06-24,13.9,14.16,13.18,13.32,702567,0
2011-06-27,13.44,13.65,13.03,13.33,156672,0
2011-06-28,13.45,13.82,13.35,13.59,182034,0
2011-06-29,13.67,13.86,13.3,13.6,99905,0
2011-06-30,13.65,14.31,13.65,14.19,130955,0
2011-07-01,14.19,14.68,14.12,14.51,106499,0
2011-07-05,14.52,14.52,13.47,14.05,168651,0
2011-07-06,13.99,14.3,13.76,14.09,139920,0
2011-07-07,14.32,14.78,14.02,14.71,91129,0
2011-07-08,14.4,14.72,14.34,14.62,116071,0
2011-07-11,14.31,14.62,14.18,14.5,194849,0
2011-07-12,14.32,14.62,14.12,14.42,245356,0
2011-07-13,14.57,15.08,14.54,14.82,145049,0
2011-07-14,14.9,15.01,14.35,14.57,99247,0
2011-07-15,14.66,14.66,14.16,14.37,156084,0
2011-07-18,14.32,14.51,13.7,13.97,126332,0
2011-07-19,14.14,14.24,13.81,14.13,258304,0
2011-07-20,14.15,14.58,14.1,14.41,48121,0
2011-07-21,14.48,14.48,13.95,13.99,178363,0
2011-07-22,13.92,14.2,13.8,13.95,178587,0
2011-07-25,13.75,13.92,13.51,13.64,194710,0
2011-07-26,13.58,13.78,13.03,13.04,152603,0
2011-07-27,12.44,12.5,10.38,10.95,681656,0
2011-07-28,10.92,11.31,10.33,10.38,378142,0
2011-07-29,10.17,10.62,9.95,10.6,388108,0
2011-08-01,10.88,10.95,10.15,10.35,351804,0
2011-08-02,10.27,10.59,9.38,9.43,273479,0
2011-08-03,9.41,9.69,8.86,9.25,265894,0
2011-08-04,9.04,9.11,8.26,8.27,500762,0
2011-08-05,8.48,8.6,7.52,8.03,370008,0
2011-08-08,7.21,7.87,6.77,6.78,438446,0
2011-08-09,6.87,7.25,6,6.62,926022,0
2011-08-10,7.2,7.2,6.1,6.28,593663,0
2011-08-11,6.28,6.94,6.14,6.75,566635,0
2011-08-12,7.03,7.78,7,7.64,455392,0
2011-08-15,7.76,8.01,7.66,7.79,146081,0
2011-08-16,7.71,7.89,7.29,7.29,244756,0
2011-08-17,7.34,7.85,7.26,7.61,320888,0
2011-08-18,7.2,7.56,6.3,6.4,579208,0
2011-08-19,6.1,6.5,5.83,5.88,507694,0
2011-08-22,6.16,6.16,5.65,5.83,344509,0
2011-08-23,5.88,6.31,5.7,6.24,457595,0
2011-08-24,6.31,6.7,6.13,6.64,225385,0
2011-08-25,6.78,6.88,6.26,6.3,196753,0
2011-08-26,6.22,6.72,6.06,6.62,136365,0
2011-08-29,6.52,7.3,6.52,7.26,244575,0
2011-08-30,7.18,7.33,6.82,7.26,231706,0
2011-08-31,7.32,7.57,7.01,7.19,305560,0
2011-09-01,7.24,7.6,6.92,6.92,324153,0
2011-09-02,6.6,6.72,6.29,6.35,208693,0
2011-09-06,5.98,6.33,5.96,6.31,326553,0
2011-09-07,6.51,6.85,6.4,6.82,200349,0
2011-09-08,6.72,6.86,6.26,6.31,152777,0
2011-09-09,6.18,6.3,5.99,6.15,306369,0
2011-09-12,5.94,6.23,5.76,6.06,217277,0
2011-09-13,6.09,6.44,5.76,6.34,152372,0
2011-09-14,6.43,6.9,6.24,6.73,203160,0
2011-09-15,6.9,7.32,6.75,7.32,228002,0
2011-09-16,7.4,7.41,7.01,7.2,391608,0
2011-09-19,6.87,7.08,6.73,6.9,200095,0
2011-09-20,6.91,7.03,6.78,6.84,301338,0
2011-09-21,6.85,6.93,6.31,6.35,345933,0
2011-09-22,6.02,6.16,5.86,5.89,497926,0
2011-09-23,5.91,6.23,5.7,5.97,352708,0
2011-09-26,6.06,6.33,5.83,6.29,296809,0
2011-09-27,6.55,6.96,6.36,6.76,347639,0
2011-09-28,6.78,6.86,6.5,6.52,275041,0
2011-09-29,6.77,6.81,6.4,6.74,211716,0
2011-09-30,6.35,6.7,6.35,6.57,271738,0
2011-10-03,6.35,6.68,6.07,6.1,376989,0
2011-10-04,5.95,7.49,5.95,7.37,307310,0
2011-10-05,7.35,7.41,6.93,7.2,322776,0
2011-10-06,7.2,8.34,7.15,8.34,460245,0
2011-10-07,8.17,8.43,7.97,8.13,436750,0
2011-10-10,8.41,8.45,8.07,8.3,282877,0
2011-10-11,8.39,9.15,8.21,9.04,495346,0
2011-10-12,9.17,9.35,8.87,9.17,233384,0
2011-10-13,9.07,9.07,8.67,8.89,213788,0
2011-10-14,9.06,9.43,8.88,9.15,181427,0
2011-10-17,9,9.17,8.5,9.02,249820,0
2011-10-18,8.91,9.26,8.59,9.19,319995,0
2011-10-19,8.99,9.45,8.64,8.68,225057,0
2011-10-20,8.69,8.7,8.27,8.53,178555,0
2011-10-21,8.76,9.21,8.74,9.2,193135,0
2011-10-24,9.11,9.75,9.05,9.65,249784,0
2011-10-25,9.52,9.67,9.07,9.17,166455,0
2011-10-26,9.31,9.47,8.94,9.35,207873,0
2011-10-27,10.3,11.26,10.3,10.75,739540,0
2011-10-28,10.62,11.19,10.62,11.1,220512,0
2011-10-31,10.82,11.42,10.74,11.03,231093,0
2011-11-01,10.15,10.61,9.65,9.69,350398,0
2011-11-02,10.06,10.87,9.85,10.82,201551,0
2011-11-03,11,11.67,10.61,11.55,247880,0
2011-11-04,11.33,11.79,10.96,11.56,287028,0
2011-11-07,11.56,11.56,10.79,11.39,100357,0
2011-11-08,11.76,11.88,10.96,11.28,234940,0
2011-11-09,10.67,10.8,10.14,10.17,255425,0
2011-11-10,10.46,10.72,10.19,10.41,126659,0
2011-11-11,10.45,11.45,10.41,11.43,175419,0
2011-11-14,11.28,11.5,10.83,11.19,140329,0
2011-11-15,11.11,11.55,10.88,11.49,120040,0
2011-11-16,11.24,11.72,10.97,11.05,277838,0
2011-11-17,11.06,11.17,10.33,10.45,202939,0
2011-11-18,10.61,10.74,10.12,10.35,224506,0
2011-11-21,9.87,10.02,9.5,9.66,133260,0
2011-11-22,9.69,10.44,9.52,9.71,237669,0
2011-11-23,9.55,9.57,8.99,9.22,221846,0
2011-11-25,9.14,9.41,9,9,58573,0
2011-11-28,9.63,10.47,9.48,10.15,228929,0
2011-11-29,10.18,10.37,10,10.15,113745,0
2011-11-30,10.83,11.2,10.79,11.2,295857,0
2011-12-01,11.21,11.27,10.78,11.02,128772,0
2011-12-02,11.33,11.35,10.99,11.05,90861,0
2011-12-05,11.28,11.67,11.13,11.35,150723,0
2011-12-06,11.43,11.52,10.89,11.36,132771,0
2011-12-07,11.24,11.45,10.8,11.3,88585,0
2011-12-08,11.19,11.23,10.73,10.77,100482,0
2011-12-09,10.81,11.43,10.81,11.26,174597,0
2011-12-12,10.95,11.2,10.75,11.07,98555,0
2011-12-13,11.26,11.42,9.79,9.97,183946,0
2011-12-14,9.74,9.81,9.21,9.27,165862,0
2011-12-15,9.47,9.51,9.15,9.3,109683,0
2011-12-16,9.44,9.72,9.13,9.17,206435,0
2011-12-19,9.27,9.52,8.79,8.82,184118,0
2011-12-20,9.19,9.46,8.98,9.41,239770,0
2011-12-21,9.49,9.53,9.02,9.34,120778,0
2011-12-22,9.39,9.57,9.16,9.47,142308,0
2011-12-23,9.54,9.68,9.35,9.45,79065,0
2011-12-27,9.37,9.62,9.36,9.49,85163,0
2011-12-28,9.65,9.65,8.54,8.61,239042,0
2011-12-29,8.69,8.95,8.63,8.78,218357,0
2011-12-30,8.65,9.07,8.65,9.04,218461,0
2012-01-03,9.42,9.78,9.19,9.25,182856,0
2012-01-04,9.16,9.46,9.02,9.2,129253,0
2012-01-05,9.23,9.78,9.01,9.77,183236,0
2012-01-06,9.77,10.23,9.33,10.02,167170,0
2012-01-09,10.13,10.42,10,10.27,155392,0
2012-01-10,10.5,10.89,10.33,10.6,143710,0
2012-01-11,10.4,10.8,10.4,10.69,141969,0
2012-01-12,10.69,10.75,10.54,10.71,76606,0
2012-01-13,10.51,10.65,10.37,10.55,95396,0
2012-01-17,10.75,10.77,10.06,10.1,127182,0
2012-01-18,10.09,10.6,10.01,10.48,96852,0
2012-01-19,10.51,10.54,10,10.38,130679,0
2012-01-20,10.35,10.64,10.16,10.61,142698,0
2012-01-23,10.59,10.72,10.31,10.57,78141,0
2012-01-24,10.33,11.1,10.3,11.07,156205,0
2012-01-25,11,11.59,10.88,11.38,157835,0
2012-01-26,11.51,11.86,11.4,11.58,254007,0
2012-01-27,11.48,12.48,11.48,12.42,256432,0
2012-01-30,12.15,12.69,12.06,12.5,191377,0
2012-01-31,12.62,12.81,12.41,12.51,288209,0
2012-02-01,12.41,13.26,12.4,12.89,261619,0
2012-02-02,12.94,13,12.58,12.73,185189,0
2012-02-03,12.74,13.03,12.65,12.85,473546,0
2012-02-06,12.73,13.1,12.68,12.75,139725,0
2012-02-07,12.72,12.88,12.63,12.78,126607,0
2012-02-08,12.8,12.81,12.39,12.66,128641,0
2012-02-09,12.67,12.7,12.52,12.6,128189,0
2012-02-10,12.34,12.4,11.75,12.3,114611,0
2012-02-13,12.56,13.07,12.52,12.75,181832,0
2012-02-14,12.69,12.69,12.26,12.5,91513,0
2012-02-15,12.57,12.58,11.89,12.09,125476,0
2012-02-16,13,14,12.89,13.2,985312,0
2012-02-17,13.2,13.32,12.58,13.05,655757,0
2012-02-21,13.1,13.55,12.9,13,286724,0
2012-02-22,12.8,13.25,12.72,13.1,263529,0
2012-02-23,13.1,13.43,12.9,13.33,223839,0
2012-02-24,13.42,13.42,12.88,13,95665,0
2012-02-27,12.78,13.01,12.51,12.81,196764,0
2012-02-28,12.85,12.99,12.5,12.6,104256,0
2012-02-29,12.65,12.82,12.06,12.09,166654,0
2012-03-01,12.17,12.47,12.16,12.31,146848,0
2012-03-02,12.04,12.32,11.81,11.87,252044,0
2012-03-05,12.07,12.07,11.65,11.83,136593,0
2012-03-06,11.58,11.6,10.66,10.79,305714,0
2012-03-07,10.81,11.29,10.8,11.15,93982,0
2012-03-08,11.41,11.58,11.09,11.53,212464,0
2012-03-09,11.51,11.81,11.36,11.59,147208,0
2012-03-12,11.57,11.68,11.54,11.55,87584,0
2012-03-13,11.73,12.17,11.5,12.15,140985,0
2012-03-14,12.17,12.38,11.85,12.18,219854,0
2012-03-15,12.18,12.27,12.01,12.25,170879,0
2012-03-16,12.2,12.31,11.91,12,196355,0
2012-03-19,12.01,12.5,11.91,12.08,262349,0
2012-03-20,11.92,12.02,11.61,11.64,172228,0
2012-03-21,11.69,11.74,11.48,11.58,172092,0
2012-03-22,11.47,11.6,11.22,11.31,255134,0
2012-03-23,11.33,11.85,11.2,11.85,128789,0
2012-03-26,11.98,12.54,11.98,12.52,271688,0
2012-03-27,12.58,12.71,12.2,12.23,215405,0
2012-03-28,12.26,12.26,11.8,11.92,185906,0
2012-03-29,11.8,12.05,11.51,12,77237,0
2012-03-30,12.18,12.44,12,12.21,246377,0
2012-04-02,12.13,12.77,12.01,12.76,233821,0
2012-04-03,12.7,12.95,12.51,12.61,180770,0
2012-04-04,12.37,12.43,11.64,11.77,205034,0
2012-04-05,11.65,11.99,11.47,11.54,138126,0
2012-04-09,11.18,11.35,10.86,10.89,218832,0
2012-04-10,10.88,10.95,10.15,10.21,268294,0
2012-04-11,10.37,10.79,10.3,10.38,215800,0
2012-04-12,10.4,10.56,10.34,10.39,353819,0
2012-04-13,10.3,10.34,10.05,10.2,179948,0
2012-04-16,10.33,10.33,10,10.15,112268,0
2012-04-17,10.3,10.39,10.12,10.21,254053,0
2012-04-18,10.09,10.19,9.91,10.04,130550,0
2012-04-19,10.08,10.18,9.67,9.74,148295,0
2012-04-20,10,10.02,9.79,9.82,165929,0
2012-04-23,9.52,9.66,9.35,9.61,216472,0
2012-04-24,9.63,9.97,9.61,9.74,165959,0
2012-04-25,9.86,10.41,9.79,10.38,348550,0
2012-04-26,10.37,10.59,10.26,10.34,222500,0
2012-04-27,10.45,10.64,10.24,10.63,492779,0
2012-04-30,10.56,10.71,10.31,10.64,262433,0
2012-05-01,10.63,10.84,10.38,10.42,211810,0
2012-05-02,10.2,11.05,10.04,10.99,267828,0
2012-05-03,11.14,11.65,10.68,11.07,333512,0
2012-05-04,10.97,11.03,10.37,10.4,145229,0
2012-05-07,10.32,10.93,10.32,10.82,212537,0
2012-05-08,10.65,11,10.33,10.97,386042,0
2012-05-09,10.71,11,10.64,10.84,160008,0
2012-05-10,10.95,11.07,10.78,10.85,139627,0
2012-05-11,10.71,10.99,10.56,10.64,90327,0
2012-05-14,10.44,10.51,10.3,10.49,99627,0
2012-05-15,10.45,10.51,10.23,10.27,119583,0
2012-05-16,10.36,10.49,10.06,10.07,97669,0
2012-05-17,10.17,10.23,9.24,9.25,162849,0
2012-05-18,9.28,9.34,9.04,9.21,175214,0
2012-05-21,9.22,9.64,9.08,9.64,113206,0
2012-05-22,9.67,9.9,9.17,9.3,156709,0
2012-05-23,9.12,9.17,8.75,8.93,487033,0
2012-05-24,8.97,9.21,8.8,8.95,155053,0
2012-05-25,8.97,9.08,8.65,8.78,153184,0
2012-05-29,8.91,9.13,8.88,9,138960,0
2012-05-30,8.9,8.93,8.76,8.82,141737,0
2012-05-31,8.83,8.83,8.55,8.73,211645,0
2012-06-01,8.52,8.67,8.27,8.33,486723,0
2012-06-04,8.42,8.61,8.17,8.4,185815,0
2012-06-05,8.49,8.62,8.19,8.55,134622,0
2012-06-06,8.67,9.09,8.67,9.03,249971,0
2012-06-07,9.26,9.99,8.73,8.76,172164,0
2012-06-08,8.72,9.19,8.53,9.04,185085,0
2012-06-11,9.22,9.25,8.33,8.36,442920,0
2012-06-12,8.44,8.79,8.22,8.74,147138,0
2012-06-13,8.69,8.87,8.39,8.51,243807,0
2012-06-14,8.57,8.72,8.36,8.59,160456,0
2012-06-15,8.45,8.6,8.41,8.46,276728,0
2012-06-18,8.4,8.46,8.22,8.31,228797,0
2012-06-19,8.42,8.77,8.24,8.56,282967,0
2012-06-20,8.6,8.9,8.45,8.71,155330,0
2012-06-21,8.72,8.79,8.23,8.34,244633,0
2012-06-22,8.43,8.59,8.23,8.25,1132782,0
2012-06-25,8.05,8.29,7.88,7.96,290934,0
2012-06-26,8,8.16,7.83,8,113314,0
2012-06-27,8.01,8.21,7.97,8.13,180790,0
2012-06-28,8,8.4,8,8.31,86294,0
2012-06-29,8.62,8.8,8.43,8.62,241797,0
2012-07-02,8.68,8.87,8.47,8.84,112127,0
2012-07-03,8.81,9.25,8.61,9.125,129214,0
2012-07-05,9.07,9.16,8.87,9,123600,0
2012-07-06,8.84,8.94,8.72,8.81,79525,0
2012-07-09,8.75,8.96,8.75,8.83,70381,0
2012-07-10,8.97,9.11,8.63,8.69,113925,0
2012-07-11,8.28,8.37,7.6,7.87,421511,0
2012-07-12,7.75,8.15,7.73,8.07,119694,0
2012-07-13,8.11,8.37,8.07,8.175,66130,0
2012-07-16,8.11,8.27,7.95,8.1,96700,0
2012-07-17,8.14,8.22,7.84,8.19,134638,0
2012-07-18,8.2,8.5,8.2,8.36,126914,0
2012-07-19,8.45,8.57,8.32,8.41,115541,0
2012-07-20,8.31,8.34,8.04,8.04,96898,0
2012-07-23,7.88,7.93,7.65,7.7,271806,0
2012-07-24,8.15,8.3,7.274,7.35,323172,0
2012-07-25,7.48,7.69,7.29,7.36,151402,0
2012-07-26,7.57,7.7,7.41,7.42,153811,0
2012-07-27,7.45,7.6,7.37,7.55,250139,0
2012-07-30,7.58,7.75,7.58,7.69,149357,0
2012-07-31,7.67,7.9099,7.57,7.71,160746,0
2012-08-01,7.76,7.99,7.68,7.79,164359,0
2012-08-02,7.7,7.94,7.49,7.49,84831,0
2012-08-03,7.71,8.24,7.58,8.05,121467,0
2012-08-06,8.05,8.26,7.72,7.89,152048,0
2012-08-07,7.99,8.75,7.8,8.61,127927,0
2012-08-08,8.51,8.81,8.3305,8.61,77641,0
2012-08-09,8.55,8.96,8.55,8.71,143347,0
2012-08-10,8.68,8.99,8.66,8.96,168720,0
2012-08-13,8.95,9,8.5105,8.66,120567,0
2012-08-14,8.74,8.83,8.44,8.5,144907,0
2012-08-15,8.43,8.58,8.36,8.57,64999,0
2012-08-16,8.58,9.07,8.5,9.03,85131,0
2012-08-17,9.01,9.29,8.93,9.26,95764,0
2012-08-20,9.25,9.25,8.94,9.17,120621,0
2012-08-21,9.27,9.75,9.17,9.2,203046,0
2012-08-22,9.15,9.15,8.81,8.9,131455,0
2012-08-23,8.86,8.88,8.5,8.67,81643,0
2012-08-24,8.6,8.6,8.27,8.35,80942,0
2012-08-27,8.35,8.37,8.07,8.18,134334,0
2012-08-28,8.25,8.38,8.08,8.24,155385,0
2012-08-29,8.27,8.3825,8.1,8.11,177824,0
2012-08-30,8.03,8.27,8.03,8.16,72754,0
2012-08-31,8.3,8.49,8.2,8.45,94494,0
2012-09-04,8.44,8.65,8.07,8.27,113661,0
2012-09-05,8.16,8.48,8.06,8.26,87292,0
2012-09-06,8.37,8.68,8.36,8.41,106219,0
2012-09-07,8.47,8.549,8.35,8.4,62499,0
2012-09-10,8.42,8.52,8.3,8.35,72244,0
2012-09-11,8.39,8.62,8.35,8.54,108428,0
2012-09-12,8.55,8.84,8.55,8.7,170457,0
2012-09-13,8.77,8.95,8.67,8.85,175603,0
2012-09-14,8.87,9.07,8.87,9.01,199542,0
2012-09-17,8.95,8.95,8.56,8.6,142600,0
2012-09-18,8.56,8.76,8.46,8.56,124726,0
2012-09-19,8.62,8.72,8.55,8.56,76825,0
2012-09-20,8.53,8.64,8.47,8.49,50536,0
2012-09-21,8.51,8.58,8.16,8.21,210652,0
2012-09-24,8.14,8.5,8.12,8.42,68075,0
2012-09-25,8.47,8.52,8.07,8.09,131888,0
2012-09-26,8.12,8.12,7.58,7.6,371230,0
2012-09-27,7.67,7.78,7.47,7.55,164585,0
2012-09-28,7.51,7.59,7.33,7.35,166637,0
2012-10-01,7.45,7.45,6.99,7.02,267974,0
2012-10-02,7.09,7.7,7,7.5,1490996,0
2012-10-03,7.51,7.6,7.16,7.19,235926,0
2012-10-04,7.23,7.3,7.06,7.15,215085,0
2012-10-05,7.22,7.32,7.1,7.1,155339,0
2012-10-08,7.07,7.245,6.99,7.18,58961,0
2012-10-09,7.19,7.23,7.01,7.2,174998,0
2012-10-10,7.22,7.35,7.04,7.14,159411,0
2012-10-11,7.22,7.34,7.07,7.12,72267,0
2012-10-12,7.15,7.25,7.02,7.06,70409,0
2012-10-15,7.08,7.15,6.97,7.14,94940,0
2012-10-16,7.16,7.19,7,7.17,163602,0
2012-10-17,7.18,7.6,7.175,7.56,106131,0
2012-10-18,7.54,7.65,7.48,7.51,79146,0
2012-10-19,7.42,7.7,7.25,7.37,109241,0
2012-10-22,7.36,7.55,7.27,7.52,142701,0
2012-10-23,7.4,7.45,7.31,7.43,82435,0
2012-10-24,7.49,7.49,7.33,7.42,58023,0
2012-10-25,7.5,7.66,7.35,7.62,64544,0
2012-10-26,7.66,7.67,7.45,7.58,80904,0
2012-10-31,7.62,7.73,7.51,7.59,97632,0
2012-11-01,7.3,7.3,6.75,7.02,234140,0
2012-11-02,7.04,7.29,6.98,7.24,153938,0
2012-11-05,7.22,7.39,7.1601,7.32,76174,0
2012-11-06,7.33,7.37,7.22,7.31,118604,0
2012-11-07,7.17,7.32,7.13,7.23,129938,0
2012-11-08,7.19,7.22,7,7.09,124526,0
2012-11-09,7.02,7.24,6.965,7.17,129194,0
2012-11-12,7.2,7.28,7.166,7.19,162372,0
2012-11-13,7.13,7.2,7.01,7.02,97025,0
2012-11-14,7.07,7.07,6.87,6.88,132332,0
2012-11-15,6.92,6.92,6.69,6.87,249960,0
2012-11-16,6.8,7.01,6.76,6.8,205700,0
2012-11-19,6.91,7.11,6.89,7.04,127164,0
2012-11-20,7,7.3,6.98,7.28,103992,0
2012-11-21,7.3,7.89,7.3,7.84,121648,0
2012-11-23,7.85,8.01,7.69,7.77,59960,0
2012-11-26,7.74,7.98,7.68,7.82,118453,0
2012-11-27,7.79,8.13,7.79,7.94,81910,0
2012-11-28,7.84,7.97,7.6701,7.84,34650,0
2012-11-29,7.93,8.15,7.93,8.05,57647,0
2012-11-30,8.09,8.29,7.99,8.01,101220,0
2012-12-03,8.08,8.45,8.02,8.4,74090,0
2012-12-04,8.37,8.73,8.37,8.72,149485,0
2012-12-05,8.75,8.98,8.62,8.86,114168,0
2012-12-06,8.88,8.88,8.59,8.69,100588,0
2012-12-07,8.77,8.95,8.705,8.89,86811,0
2012-12-10,8.87,8.92,8.622,8.71,68502,0
2012-12-11,8.79,8.85,8.58,8.75,61864,0
2012-12-12,8.77,8.91,8.28,8.33,96065,0
2012-12-13,8.29,8.4,7.99,8.26,115099,0
2012-12-14,8.2,8.36,7.99,8.11,51047,0
2012-12-17,8.18,8.47,8.08,8.37,83456,0
2012-12-18,8.36,8.59,8.22,8.35,496426,0
2012-12-19,8.49,8.54,8.27,8.3,85696,0
2012-12-20,8.3,8.329,8.02,8.18,74930,0
2012-12-21,8.02,8.31,7.88,8.29,152515,0
2012-12-24,8.23,8.37,8.21,8.25,21315,0
2012-12-26,8.26,8.34,7.958,8.01,63353,0
2012-12-27,8,8.07,7.58,7.97,84906,0
2012-12-28,7.89,8.04,7.85,7.88,101449,0
2012-12-31,7.93,8.275,7.81,8.21,222411,0
2013-01-02,8.66,8.88,8.45,8.85,163794,0
2013-01-03,8.66,9.18,8.66,9.04,139174,0
2013-01-04,9.1,9.124,8.77,8.78,71440,0
2013-01-07,8.74,8.78,8.33,8.37,84091,0
2013-01-08,8.34,8.59,8.34,8.57,62182,0
2013-01-09,8.64,8.76,8.25,8.27,45556,0
2013-01-10,8.34,8.6,8.05,8.18,140830,0
2013-01-11,8.23,8.37,8.1,8.15,82608,0
2013-01-14,8.17,8.43,8,8.08,61011,0
2013-01-15,8.03,8.15,8.02,8.02,71191,0
2013-01-16,8,8.08,7.74,7.76,80094,0
2013-01-17,7.83,8.22,7.8,7.95,82322,0
2013-01-18,7.97,8.1,7.83,7.84,77581,0
2013-01-22,7.81,7.8199,7.2,7.33,311561,0
2013-01-23,7.36,7.48,7.17,7.31,333141,0
2013-01-24,7.35,7.73,7.35,7.6,176020,0
2013-01-25,7.67,7.85,7.31,7.63,198876,0
2013-01-28,7.66,7.79,7.54,7.76,147542,0
2013-01-29,7.69,8.15,7.64,8.11,154903,0
2013-01-30,8.13,8.2095,7.9301,7.98,211521,0
2013-01-31,7.99,8.16,7.81,8.09,115177,0
2013-02-01,8.1,8.27,7.98,8.16,137173,0
2013-02-04,8.09,8.31,8.04,8.3,175004,0
2013-02-05,8.32,8.55,8.29,8.53,66877,0
2013-02-06,8.48,8.58,8.381,8.56,42193,0
2013-02-07,8.53,8.76,8.37,8.46,89183,0
2013-02-08,8.47,8.64,8.43,8.58,75616,0
2013-02-11,8.6,8.66,8.47,8.55,51972,0
2013-02-12,8.55,8.57,8.17,8.37,92074,0
2013-02-13,8.41,8.615,8.3,8.6,122909,0
2013-02-14,7.5,8.36,7.15,8.22,894890,0
2013-02-15,8.33,8.4,8.09,8.19,260952,0
2013-02-19,8.15,8.35,7.99,8.15,256697,0
2013-02-20,8.18,8.23,7.8,7.87,293977,0
2013-02-21,7.86,7.92,7.76,7.87,143417,0
2013-02-22,7.91,8.02,7.81,8.02,124261,0
2013-02-25,8.04,8.19,7.76,7.8,151547,0
2013-02-26,7.82,7.92,7.72,7.85,147472,0
2013-02-27,7.84,8.1553,7.84,7.99,82660,0
2013-02-28,7.98,8.08,7.87,7.9,129321,0
2013-03-01,7.78,8.06,7.78,7.83,91672,0
2013-03-04,7.78,7.93,7.66,7.875,92739,0
2013-03-05,7.93,8.25,7.9,8.25,70730,0
2013-03-06,8.25,8.26,8.0001,8.06,69771,0
2013-03-07,8.09,8.3,8.02,8.28,142475,0
2013-03-08,8.38,8.7,8.32,8.47,131818,0
2013-03-11,8.42,8.57,8.36,8.445,55164,0
2013-03-12,8.4,8.5,8.26,8.38,40184,0
2013-03-13,8.42,8.44,8.14,8.19,72800,0
2013-03-14,8.19,8.19,8.04,8.12,53035,0
2013-03-15,8.16,8.25,7.98,8.04,214368,0
2013-03-18,7.93,8.19,7.85,8.1,156077,0
2013-03-19,8.14,8.25,7.9,7.97,94693,0
2013-03-20,8.05,8.2,8,8.11,55233,0
2013-03-21,8.11,8.2,7.76,8.04,115620,0
2013-03-22,8.11,8.2,7.89,7.94,56948,0
2013-03-25,7.96,8.05,7.89,7.93,102558,0
2013-03-26,8,8.19,7.975,8,97062,0
2013-03-27,7.92,8.08,7.66,8.07,129921,0
2013-03-28,8.09,8.13,7.58,7.8,187149,0
2013-04-01,7.88,7.9,7.49,7.53,131211,0
2013-04-02,7.6,7.6,7.45,7.5,92502,0
2013-04-03,7.54,7.57,7.2,7.39,188091,0
2013-04-04,7.46,7.46,7.206,7.29,83532,0
2013-04-05,7.25,7.27,7.095,7.23,122077,0
2013-04-08,7.26,7.3,7.029,7.07,68498,0
2013-04-09,7.1,7.27,7.1,7.15,68464,0
2013-04-10,7.15,7.4,7.14,7.35,44521,0
2013-04-11,7.32,7.389,7.16,7.33,56552,0
2013-04-12,7.28,7.36,7.24,7.36,39810,0
2013-04-15,7.34,7.34,7.06,7.12,124146,0
2013-04-16,7.19,7.28,7.14,7.19,85331,0
2013-04-17,7.15,7.38,7.03,7.16,121148,0
2013-04-18,7.23,7.25,6.89,6.94,129161,0
2013-04-19,6.94,7.09,6.93,7.08,86847,0
2013-04-22,7.11,7.17,6.83,6.97,71833,0
2013-04-23,7.04,7.11,6.77,6.88,147915,0
2013-04-24,6.89,7.06,6.76,6.78,142220,0
2013-04-25,6.77,7.325,6.551,7.13,185646,0
2013-04-26,7.09,7.29,7.01,7.27,130260,0
2013-04-29,7.3,7.48,7.25,7.3,100710,0
2013-04-30,7.29,7.29,6.99,7.01,151808,0
2013-05-01,6.96,7.01,6.8144,6.9,139567,0
2013-05-02,6.95,7.12,6.9,6.94,152012,0
2013-05-03,7.03,7.31,6.99,7.11,158854,0
2013-05-06,7.1,7.35,7.1,7.28,73714,0
2013-05-07,7.28,7.35,7.25,7.33,64784,0
2013-05-08,7.33,7.44,7.29,7.44,76394,0
2013-05-09,7.41,7.41,7.17,7.25,68655,0
2013-05-10,7.27,7.35,7.2,7.31,61887,0
2013-05-13,7.32,7.47,7.19,7.43,70294,0
2013-05-14,7.45,7.61,7.37,7.55,97583,0
2013-05-15,7.51,7.67,7.47,7.66,51599,0
2013-05-16,7.66,7.95,7.61,7.67,68727,0
2013-05-17,7.74,7.94,7.74,7.82,66515,0
2013-05-20,7.79,7.98,7.79,7.86,43222,0
2013-05-21,7.88,8.15,7.845,8.07,96428,0
2013-05-22,8.06,8.24,7.66,7.93,166893,0
2013-05-23,8.09,8.16,7.9,7.99,85311,0
2013-05-24,7.92,8.03,7.91,8,56336,0
2013-05-28,8.13,8.27,8.11,8.25,103259,0
2013-05-29,8.17,8.22,8.06,8.09,36861,0
2013-05-30,8.11,8.13,7.9,7.99,108928,0
2013-05-31,7.95,7.98,7.76,7.86,125870,0
2013-06-03,7.87,8.01,7.75,7.97,192285,0
2013-06-04,7.99,8.05,7.84,7.95,155120,0
2013-06-05,7.99,8.02,7.79,7.8,89905,0
2013-06-06,7.82,8.02,7.68,7.8,105088,0
2013-06-07,7.86,8,7.68,7.78,93861,0
2013-06-10,7.79,7.86,7.72,7.84,29418,0
2013-06-11,7.74,8,7.66,7.96,91325,0
2013-06-12,7.99,8.26,7.57,8.19,180187,0
2013-06-13,8.14,8.5,8.09,8.45,163331,0
2013-06-14,8.45,8.49,8.12,8.16,87946,0
2013-06-17,8.26,8.33,8.1,8.16,63247,0
2013-06-18,8.19,8.3975,8.05,8.11,111605,0
2013-06-19,8.08,8.18,7.91,7.94,62427,0
2013-06-20,7.82,7.82,7.48,7.6,196856,0
2013-06-21,7.64,7.84,7.39,7.8,180024,0
2013-06-24,7.69,7.69,7.41,7.46,108196,0
2013-06-25,7.56,7.61,7.25,7.39,112232,0
2013-06-26,7.48,7.525,7.3,7.38,82649,0
2013-06-27,7.4,7.61,7.39,7.49,79082,0
2013-06-28,7.47,7.55,7.31,7.46,531147,0
2013-07-01,7.55,7.7,7.55,7.59,91224,0
2013-07-02,7.61,7.7,7.415,7.5,63565,0
2013-07-03,7.43,7.46,7.28,7.36,33479,0
2013-07-05,7.48,7.64,7.44,7.58,61874,0
2013-07-08,7.61,7.64,7.46,7.56,88472,0
2013-07-09,7.62,7.63,7.45,7.56,77819,0
2013-07-10,7.52,7.66,7.49,7.64,62528,0
2013-07-11,7.71,7.71,7.52,7.58,145635,0
2013-07-12,7.55,7.7199,7.51,7.64,76445,0
2013-07-15,7.58,7.75,7.58,7.72,124795,0
2013-07-16,7.8,7.91,7.68,7.84,87046,0
2013-07-17,7.91,7.94,7.71,7.84,81155,0
2013-07-18,7.89,8.17,7.69,8.14,102625,0
2013-07-19,8.11,8.27,8.08,8.08,48303,0
2013-07-22,7.9,8.2,7.9,8.14,54884,0
2013-07-23,8.02,8.02,7.7,7.79,253146,0
2013-07-24,7.84,7.92,7.48,7.51,81255,0
2013-07-25,7.49,7.55,7.35,7.4,230922,0
2013-07-26,7.35,7.47,7.1949,7.33,168824,0
2013-07-29,7.26,7.4,7.02,7.23,129300,0
2013-07-30,7.31,7.42,7.07,7.1,54297,0
2013-07-31,7.15,7.41,7.11,7.24,175632,0
2013-08-01,7.19,7.37,7.19,7.34,89581,0
2013-08-02,7.33,7.37,7.22,7.26,50966,0
2013-08-05,7.23,7.35,7.1,7.15,110226,0
2013-08-06,7.16,7.19,7.07,7.14,98639,0
2013-08-07,7.11,7.1499,7.09,7.12,109629,0
2013-08-08,7.19,7.23,7.08,7.14,70506,0
2013-08-09,7.14,7.19,7.1,7.12,70295,0
2013-08-12,7.12,7.16,7.11,7.14,61666,0
2013-08-13,7.16,7.18,7.09,7.18,31977,0
2013-08-14,7.2,7.37,7.16,7.19,53243,0
2013-08-15,7.15,7.18,7.08,7.13,141946,0
2013-08-16,7.11,7.27,7.01,7.1,101671,0
2013-08-19,7.05,7.19,7,7.02,77918,0
2013-08-20,7.01,7.16,7,7.07,38564,0
2013-08-21,7.1494,7.1635,7,7.01,37410,0
2013-08-22,7.05,7.27,7.05,7.18,39641,0
2013-08-23,7.18,7.25,7.05,7.16,39900,0
2013-08-26,7.14,7.25,7.05,7.08,39585,0
2013-08-27,7,7.07,6.91,6.93,81234,0
2013-08-28,6.89,6.97,6.79,6.85,79536,0
2013-08-29,6.85,7.1,6.85,7.08,27158,0
2013-08-30,7.05,7.05,6.89,7.01,144508,0
2013-09-03,7.12,7.54,7.12,7.36,220894,0
2013-09-04,7.37,7.5,7.22,7.47,223379,0
2013-09-05,7.47,7.6,7.45,7.53,222698,0
2013-09-06,7.679,7.684,7.47,7.58,275599,0
2013-09-09,7.62,7.85,7.52,7.79,592676,0
2013-09-10,7.84,8,7.78,7.95,206885,0
2013-09-11,7.95,8.25,7.82,8.2,289474,0
2013-09-12,8.2,8.35,8.14,8.21,256654,0
2013-09-13,8.24,8.3,8.22,8.24,91850,0
2013-09-16,8.3,8.41,8.21,8.23,149372,0
2013-09-17,8.24,8.46,8.14,8.41,107333,0
2013-09-18,8.42,8.47,8.15,8.39,151663,0
2013-09-19,8.43,8.48,8.27,8.3,94222,0
2013-09-20,8.31,8.31,8.06,8.19,329003,0
2013-09-23,8.17,8.255,8,8.07,326259,0
2013-09-24,8.06,8.14,7.95,8.09,115600,0
2013-09-25,8.09,8.25,8.02,8.05,247425,0
2013-09-26,8.12,8.46,7.93,8,159800,0
2013-09-27,7.94,7.98,7.9,7.94,68759,0
2013-09-30,7.84,7.96,7.72,7.95,178744,0
2013-10-01,7.98,8.19,7.88,8.14,215895,0
2013-10-02,8.08,8.19,8.01,8.04,193500,0
2013-10-03,8.05,8.13,7.9,7.99,93300,0
2013-10-04,7.97,8.15,7.97,8.01,127100,0
2013-10-07,7.92,7.95,7.88,7.91,67300,0
2013-10-08,7.94,8,7.8,7.83,108800,0
2013-10-09,7.84,7.87,7.63,7.82,126200,0
2013-10-10,7.92,8.09,7.92,8.02,87706,0
2013-10-11,7.97,8.2,7.97,8.1,89637,0
2013-10-14,8.07,8.3,8.07,8.26,139074,0
2013-10-15,8.3,8.33,8.07,8.16,88759,0
2013-10-16,8.23,8.45,8.15,8.36,215231,0
2013-10-17,8.35,8.5,8.35,8.47,183900,0
2013-10-18,8.52,8.68,8.45,8.5,151900,0
2013-10-21,8.55,8.64,8.52,8.61,176200,0
2013-10-22,8.67,8.81,8.54,8.65,132700,0
2013-10-23,9.05,9.96,8.88,9.15,988800,0
2013-10-24,8.83,8.99,8.37,8.59,320000,0
2013-10-25,8.63,8.63,7.88,8.25,335200,0
2013-10-28,8.23,8.24,7.83,7.93,282800,0
2013-10-29,7.91,7.99,7.82,7.99,282900,0
2013-10-30,8.01,8.07,7.63,7.77,245600,0
2013-10-31,7.85,8.07,7.73,7.87,209300,0
2013-11-01,7.86,7.95,7.49,7.61,224600,0
2013-11-04,7.75,7.84,7.51,7.76,368594,0
2013-11-05,7.45,7.45,6.62,7.21,1002200,0
2013-11-06,7.23,7.26,6.98,7.23,297600,0
2013-11-07,7.26,7.34,7.1,7.16,272500,0
2013-11-08,7.2,7.48,7.11,7.13,221200,0
2013-11-11,7.1,7.11,6.7,6.93,253206,0
2013-11-12,6.93,7.06,6.84,6.85,117100,0
2013-11-13,6.78,6.96,6.78,6.95,72025,0
2013-11-14,6.99,7.12,6.84,6.94,157600,0
2013-11-15,6.93,6.97,6.7,6.89,173000,0
2013-11-18,6.92,7.08,6.88,7.01,139300,0
2013-11-19,7.01,7.07,6.859,6.94,227778,0
2013-11-20,6.96,7.02,6.81,6.87,87600,0
2013-11-21,6.91,7.12,6.9,7.06,134000,0
2013-11-22,7.04,7.24,7.04,7.11,79900,0
2013-11-25,7.11,7.39,7.11,7.38,171200,0
2013-11-26,7.41,7.61,7.39,7.48,212900,0
2013-11-27,7.52,7.55,7.34,7.37,117800,0
2013-11-29,7.42,7.695,7.42,7.61,49913,0
2013-12-02,7.63,7.69,7.06,7.12,244800,0
2013-12-03,7.13,7.25,6.96,7.23,162100,0
2013-12-04,7.22,7.45,7.19,7.33,148600,0
2013-12-05,7.31,7.62,7.21,7.55,150900,0
2013-12-06,7.66,7.7,7.3,7.33,165000,0
2013-12-09,7.3,7.57,7.25,7.33,127200,0
2013-12-10,7.42,7.42,7.29,7.32,68500,0
2013-12-11,7.36,7.4,7.03,7.15,142300,0
2013-12-12,7.18,7.28,7.124,7.2,106322,0
2013-12-13,7.24,7.35,7.24,7.26,115500,0
2013-12-16,7.32,7.43,7.26,7.35,92400,0
2013-12-17,7.33,7.33,7.27,7.3,163479,0
2013-12-18,7.35,7.39,7.2,7.3,138300,0
2013-12-19,7.3,7.32,7.22,7.28,97100,0
2013-12-20,7.3,7.39,7.18,7.27,612900,0
2013-12-23,7.28,7.55,7.28,7.51,113000,0
2013-12-24,7.55,7.65,7.55,7.59,65503,0
2013-12-26,7.57,7.81,7.27,7.29,137100,0
2013-12-27,7.26,7.4,7.26,7.3,115800,0
2013-12-30,7.3,7.4,7.27,7.3,89800,0
2013-12-31,7.34,7.43,7.26,7.27,126600,0
2014-01-02,7.27,7.43,7.1,7.15,102464,0
2014-01-03,7.2,7.37,7.19,7.33,67476,0
2014-01-06,7.43,7.62,7.32,7.51,269200,0
2014-01-07,7.54,7.69,7.5,7.64,126300,0
2014-01-08,7.61,7.73,7.35,7.4,149700,0
2014-01-09,7.42,7.63,7.36,7.55,158400,0
2014-01-10,7.56,7.59,7.42,7.52,68600,0
2014-01-13,7.52,7.61,7.22,7.3,112300,0
2014-01-14,7.31,7.55,7.21,7.53,105000,0
2014-01-15,7.53,7.63,7.42,7.59,151000,0
2014-01-16,7.55,7.72,7.5,7.61,124394,0
2014-01-17,7.59,7.75,7.54,7.58,60600,0
2014-01-21,7.66,7.76,7.62,7.74,111500,0
2014-01-22,7.75,7.79,7.61,7.77,97500,0
2014-01-23,7.74,7.8,7.63,7.76,48000,0
2014-01-24,7.7,7.7,7.41,7.5,112885,0
2014-01-27,7.56,7.61,7.38,7.45,131400,0
2014-01-28,7.45,7.57,7.34,7.51,113754,0
2014-01-29,7.83,7.99,7.69,7.72,251200,0
2014-01-30,7.8,8.16,7.75,7.97,181500,0
2014-01-31,7.83,8.1,7.77,8,193009,0
2014-02-03,8.01,8.08,7.34,7.39,176017,0
2014-02-04,7.39,8.09,7.32,7.85,228580,0
2014-02-05,7.78,7.88,7.5,7.82,123625,0
2014-02-06,7.87,8.23,7.8,8.03,161850,0
2014-02-07,8.05,8.18,7.86,8.12,123198,0
2014-02-10,8.14,8.18,7.96,8.16,194078,0
2014-02-11,8.2,8.3,7.95,8.22,90816,0
2014-02-12,8.24,8.36,8.09,8.13,100721,0
2014-02-13,7.25,8.44,7.25,8.4,163439,0
2014-02-14,8.11,8.462,8.11,8.39,153904,0
2014-02-18,8.34,8.47,8.22,8.4,224325,0
2014-02-19,8.35,8.65,8.32,8.49,201566,0
2014-02-20,8.45,8.86,8.45,8.68,140128,0
2014-02-21,8.72,8.91,8.67,8.77,130322,0
2014-02-24,8.8,8.95,8.8,8.82,214264,0
2014-02-25,8.82,8.99,8.58,8.84,113519,0
2014-02-26,8.85,8.99,8.72,8.89,80872,0
2014-02-27,8.86,9,8.77,8.97,102817,0
2014-02-28,8.95,9.12,8.87,8.92,110515,0
2014-03-03,8.79,9.0797,8.66,8.92,135774,0
2014-03-04,8.93,9.09,8.77,9.05,217438,0
2014-03-05,9.05,9.08,8.96,8.99,152642,0
2014-03-06,8.91,8.98,8.78,8.91,76535,0
2014-03-07,8.89,9,8.84,8.91,113887,0
2014-03-10,8.92,9.09,8.7,8.85,153158,0
2014-03-11,8.78,9,8.64,8.7,97245,0
2014-03-12,8.65,8.82,8.43,8.61,71389,0
2014-03-13,8.59,8.62,8.3,8.41,116765,0
2014-03-14,8.35,8.62,8.34,8.53,74210,0
2014-03-17,8.56,8.63,8.5,8.56,46154,0
2014-03-18,8.57,8.82,8.57,8.81,74474,0
2014-03-19,8.93,9.09,8.74,8.99,201180,0
2014-03-20,9,9.1,8.97,9.06,132280,0
2014-03-21,9.13,9.34,9.04,9.08,134153,0
2014-03-24,9.09,9.11,8.655,8.96,96177,0
2014-03-25,9.12,9.2,8.99,9.14,118051,0
2014-03-26,9.24,9.3,8.39,8.51,211700,0
2014-03-27,8.5,8.63,8.32,8.49,87160,0
2014-03-28,8.53,8.93,8.53,8.68,107006,0
2014-03-31,8.73,9.21,8.73,9.12,159122,0
2014-04-01,9.29,9.49,9.13,9.41,261742,0
2014-04-02,9.41,9.4422,9.24,9.29,171394,0
2014-04-03,9.31,9.33,8.728,9.2,99503,0
2014-04-04,9.28,9.458,8.7,8.88,123550,0
2014-04-07,8.88,9.13,8.66,9.09,186006,0
2014-04-08,9.12,9.42,9.03,9.29,84340,0
2014-04-09,9.35,9.48,9.28,9.44,72491,0
2014-04-10,9.43,9.43,8.83,8.93,111213,0
2014-04-11,8.68,9.1,8.64,9.01,134623,0
2014-04-14,9.07,9.2396,8.74,8.89,94184,0
2014-04-15,8.96,9.29,8.76,9.22,160947,0
2014-04-16,9.128,9.335,9.12,9.24,73965,0
2014-04-17,9.078,9.42,9.078,9.26,81787,0
2014-04-21,9.16,9.32,9.03,9.21,51123,0
2014-04-22,9.26,9.39,9.1,9.3,78021,0
2014-04-23,9.3,9.42,9.22,9.25,391694,0
2014-04-24,9.35,9.48,9.09,9.25,135988,0
2014-04-25,9.23,9.3,8.98,9.18,178996,0
2014-04-28,9.19,9.44,9.05,9.3,170781,0
2014-04-29,9.39,9.41,9.13,9.3,112432,0
2014-04-30,9.29,9.77,9.16,9.71,303193,0
2014-05-01,9.85,9.85,9.46,9.62,184160,0
2014-05-02,9.67,9.74,9.504,9.64,88027,0
2014-05-05,9.6,9.95,9.5,9.91,127543,0
2014-05-06,9.72,9.94,8.99,9.02,256468,0
2014-05-07,9.14,9.68,9.03,9.6,190614,0
2014-05-08,9.6,9.76,9.1,9.16,136353,0
2014-05-09,9.02,9.4,9.02,9.39,106197,0
2014-05-12,9.47,9.75,9.321,9.6,146848,0
2014-05-13,9.58,9.7,9.44,9.58,318891,0
2014-05-14,9.57,9.62,9.3,9.41,113927,0
2014-05-15,9.39,9.49,9.14,9.42,106711,0
2014-05-16,9.44,9.67,9.33,9.59,220286,0
2014-05-19,9.51,9.67,9.45,9.59,130098,0
2014-05-20,9.57,9.57,9.29,9.4,120098,0
2014-05-21,9.47,9.525,9.23,9.29,77268,0
2014-05-22,9.14,9.56,9.14,9.41,172845,0
2014-05-23,9.56,9.58,9.39,9.56,153621,0
2014-05-27,9.69,9.69,9.49,9.59,276205,0
2014-05-28,9.6,9.64,9.49,9.57,123598,0
2014-05-29,9.66,9.66,9.5,9.56,118269,0
2014-05-30,9.56,9.66,9.45,9.52,145813,0
2014-06-02,9.57,9.62,9.35,9.52,84084,0
2014-06-03,9.5,9.59,9.33,9.56,93931,0
2014-06-04,9.54,9.62,9.53,9.57,72358,0
2014-06-05,9.55,9.76,9.5,9.67,249968,0
2014-06-06,9.76,10,9.67,9.76,237349,0
2014-06-09,9.78,9.9,9.72,9.82,232014,0
2014-06-10,9.78,9.78,9.61,9.63,144400,0
2014-06-11,9.53,9.68,9.5,9.6,206594,0
2014-06-12,9.53,9.6,9.253,9.36,118938,0
2014-06-13,9.37,9.47,9.26,9.46,93264,0
2014-06-16,9.4,9.65,9.33,9.55,335728,0
2014-06-17,9.48,9.75,9.36,9.58,279761,0
2014-06-18,9.49,9.68,9.35,9.63,142483,0
2014-06-19,9.61,9.64,9.458,9.57,106646,0
2014-06-20,9.64,9.91,9.45,9.83,313747,0
2014-06-23,9.8,10.45,9.78,10.3,503558,0
2014-06-24,10.42,10.67,10.2,10.26,336331,0
2014-06-25,10.17,10.4,10.1,10.33,175456,0
2014-06-26,10.3,10.35,10.11,10.29,162302,0
2014-06-27,10.2,10.37,10.11,10.28,514709,0
2014-06-30,10.25,10.25,10.03,10.04,123440,0
2014-07-01,10.13,10.56,10.04,10.45,250880,0
2014-07-02,10.48,10.69,10.2,10.58,133100,0
2014-07-03,10.66,10.91,10.66,10.81,70930,0
2014-07-07,10.81,10.81,10.59,10.62,118079,0
2014-07-08,10.27,10.7,10.27,10.61,184308,0
2014-07-09,10.6,10.725,10.34,10.39,135485,0
2014-07-10,10.08,10.45,10.03,10.34,106697,0
2014-07-11,10.33,10.51,10.25,10.49,70129,0
2014-07-14,10.56,10.71,10.428,10.6,105647,0
2014-07-15,10.56,10.77,10.42,10.6,86097,0
2014-07-16,10.71,10.76,10.446,10.69,263265,0
2014-07-17,10.65,10.8,10.29,10.37,96887,0
2014-07-18,10.33,10.5,10.248,10.3,121260,0
2014-07-21,10.15,10.39,10.06,10.35,101521,0
2014-07-22,10.45,10.7,10.45,10.67,111579,0
2014-07-23,10.66,10.68,10.14,10.15,86767,0
2014-07-24,10.22,10.45,10.2,10.43,140286,0
2014-07-25,10.3,10.34,9.95,10.03,81062,0
2014-07-28,10.02,10.25,9.77,9.83,150763,0
2014-07-29,9.84,9.87,9.51,9.57,91445,0
2014-07-30,9.63,9.66,9.4,9.56,65894,0
2014-07-31,9.42,9.58,9.11,9.16,95471,0
2014-08-01,9.21,9.25,8.94,9.08,93426,0
2014-08-04,9.09,9.242,8.82,9.12,153654,0
2014-08-05,9.02,9.4,8.874,9.18,77483,0
2014-08-06,9.14,9.46,8.97,9.16,90089,0
2014-08-07,9.15,9.23,9,9.02,47210,0
2014-08-08,9.06,9.29,8.95,9.11,63604,0
2014-08-11,9.18,9.18,8.89,8.92,96493,0
2014-08-12,8.89,9.22,8.82,8.96,101611,0
2014-08-13,9.02,9.2,9,9.08,169073,0
2014-08-14,8.97,9.15,8.79,8.87,124622,0
2014-08-15,8.96,9.25,8.68,8.89,147086,0
2014-08-18,9.01,9.14,8.935,9.01,80020,0
2014-08-19,9.09,9.09,8.86,8.95,74918,0
2014-08-20,8.9,9.1,8.73,8.87,109188,0
2014-08-21,8.89,9.08,8.7,8.87,80652,0
2014-08-22,8.82,8.91,8.28,8.31,162416,0
2014-08-25,8.38,8.44,8.22,8.3,158997,0
2014-08-26,8.27,8.32,8.1,8.13,83590,0
2014-08-27,8.13,8.32,8.09,8.23,74878,0
2014-08-28,8.16,8.36,8.08,8.26,79373,0
2014-08-29,8.27,8.43,7.93,8.02,98076,0
2014-09-02,8.05,8.33,8.05,8.19,187881,0
2014-09-03,8.18,8.21,7.76,7.77,89695,0
2014-09-04,7.81,7.98,7.69,7.71,87248,0
2014-09-05,7.67,7.792,7.65,7.66,82100,0
2014-09-08,7.69,8.03,7.68,7.87,183988,0
2014-09-09,7.84,8.237,7.71,7.72,102833,0
2014-09-10,7.7,8,7.6001,7.96,117556,0
2014-09-11,7.94,8.15,7.88,8.07,119207,0
2014-09-12,8.09,8.09,7.79,7.8,107293,0
2014-09-15,7.81,7.81,7.6,7.65,72556,0
2014-09-16,7.64,7.95,7.62,7.77,125712,0
2014-09-17,7.78,7.87,7.4,7.47,88409,0
2014-09-18,7.49,7.67,7.22,7.24,132156,0
2014-09-19,7.24,7.28,6.61,6.64,265733,0
2014-09-22,6.59,6.824,6.37,6.41,336591,0
2014-09-23,6.36,6.39,6,6.02,331061,0
2014-09-24,6.02,6.22,6.02,6.16,332630,0
2014-09-25,6.13,6.27,6.01,6.19,253047,0
2014-09-26,6.18,6.34,6.162,6.27,253304,0
2014-09-29,6.104,6.6,6.104,6.45,234328,0
2014-09-30,6.48,6.48,6.18,6.18,285802,0
2014-10-01,6.19,6.4,6.052,6.14,203373,0
2014-10-02,6.11,6.23,6,6.15,189517,0
2014-10-03,6.24,6.26,6.06,6.07,124927,0
2014-10-06,6.07,6.18,5.8,5.835,217368,0
2014-10-07,5.85,6.04,5.8,5.83,233562,0
2014-10-08,5.9,6.01,5.64,5.98,153077,0
2014-10-09,5.96,5.96,5.68,5.71,98538,0
2014-10-10,5.65,5.94,5.57,5.73,120606,0
2014-10-13,5.7,5.78,5.38,5.46,182248,0
2014-10-14,5.52,5.84,5.379,5.61,158478,0
2014-10-15,5.47,5.87,5.4,5.83,148791,0
2014-10-16,5.63,5.97,5.561,5.92,128191,0
2014-10-17,5.98,6.07,5.69,5.88,188061,0
2014-10-20,5.81,6.0499,5.81,5.97,150069,0
2014-10-21,5.95,6.1,5.86,5.89,233659,0
2014-10-22,5.9,5.97,5.83,5.85,88954,0
2014-10-23,5.9,6.0268,5.8901,5.93,145144,0
2014-10-24,5.97,6.06,5.7901,5.9,168099,0
2014-10-27,5.83,5.85,5.75,5.81,117746,0
2014-10-28,5.81,6.52,5.81,6.49,347344,0
2014-10-29,6.48,6.5099,6.15,6.2,155319,0
2014-10-30,6.14,6.39,6.07,6.32,146466,0
2014-10-31,6.43,6.62,6.34,6.55,184304,0
2014-11-03,6.6,6.79,6.56,6.7,117887,0
2014-11-04,6.75,6.9675,6.7,6.71,157610,0
2014-11-05,6.7,6.8855,6.4,6.63,320237,0
2014-11-06,6.67,6.85,6.62,6.81,254948,0
2014-11-07,6.76,6.8447,6.57,6.6,308091,0
2014-11-10,6.58,6.66,6.514,6.6,121370,0
2014-11-11,6.57,6.63,6.52,6.53,130494,0
2014-11-12,6.64,6.65,6.55,6.61,247149,0
2014-11-13,6.6,6.6,6.26,6.55,175787,0
2014-11-14,6.58,6.64,6.46,6.52,81059,0
2014-11-17,6.53,6.54,6.33,6.34,89556,0
2014-11-18,6.4,6.54,6.3086,6.35,166336,0
2014-11-19,6.34,6.44,6.22,6.38,198971,0
2014-11-20,6.52,7.129,6.42,7.07,246781,0
2014-11-21,7.21,7.25,6.75,6.76,184996,0
2014-11-24,6.74,7.11,6.74,7.08,277925,0
2014-11-25,7.07,7.17,6.855,6.96,267488,0
2014-11-26,6.95,7.03,6.83,6.97,75720,0
2014-11-28,6.91,6.96,6.49,6.55,108079,0
2014-12-01,6.41,6.61,6.33,6.48,149322,0
2014-12-02,6.51,6.79,6.46,6.52,95717,0
2014-12-03,6.5,7.09,6.5,7.02,185578,0
2014-12-04,6.99,7.17,6.91,7.01,113271,0
2014-12-05,7,7.12,7,7.07,138848,0
2014-12-08,7.01,7.17,6.83,6.92,118698,0
2014-12-09,6.8,7.16,6.78,7.08,184374,0
2014-12-10,7.03,7.19,6.81,6.84,171609,0
2014-12-11,6.66,7,6.45,6.48,250342,0
2014-12-12,6.38,6.64,6.37,6.51,206154,0
2014-12-15,6.43,6.52,6.16,6.2,229546,0
2014-12-16,6.13,6.43,6,6.18,171942,0
2014-12-17,6.13,6.535,6.13,6.52,92349,0
2014-12-18,6.66,6.85,6.56,6.795,110664,0
2014-12-19,6.75,6.85,6.6,6.8,186957,0
2014-12-22,6.87,6.97,6.72,6.96,109550,0
2014-12-23,6.89,6.97,6.78,6.85,81154,0
2014-12-24,6.86,6.86,6.7,6.72,66936,0
2014-12-26,6.73,6.98,6.71,6.98,344162,0
2014-12-29,6.94,6.96,6.69,6.71,112134,0
2014-12-30,6.65,6.78,6.63,6.73,65977,0
2014-12-31,6.73,6.76,6.63,6.66,78864,0
2015-01-02,6.73,6.74,6.48,6.69,60256,0
2015-01-05,6.67,6.93,6.56,6.69,102349,0
2015-01-06,6.72,6.88,6.46,6.59,70520,0
2015-01-07,6.66,6.72,6.47,6.55,51664,0
2015-01-08,6.59,6.84,6.442,6.79,50255,0
2015-01-09,6.76,6.8299,6.41,6.49,62642,0
2015-01-12,6.412,6.48,6.225,6.4,61195,0
2015-01-13,6.43,6.55,6.21,6.34,55170,0
2015-01-14,6.21,6.36,6.1,6.25,90428,0
2015-01-15,6.28,6.28,5.94,6.07,102987,0
2015-01-16,6.06,6.18,6.02,6.15,45658,0
2015-01-20,6.16,6.32,6.045,6.06,71092,0
2015-01-21,6.02,6.17,5.9,5.95,60970,0
2015-01-22,6.01,6.22,5.96,6.21,87334,0
2015-01-23,6.22,6.24,6.11,6.16,32838,0
2015-01-26,6.13,6.26,6.04,6.23,70090,0
2015-01-27,6.15,6.26,6.06,6.15,87706,0
2015-01-28,6.18,6.24,5.9,5.92,118875,0
2015-01-29,5.9,6.01,5.695,5.89,108731,0
2015-01-30,6,6.28,5.47,5.53,180474,0
2015-02-02,5.53,5.57,5.35,5.42,122008,0
2015-02-03,5.49,5.62,5.4,5.54,171864,0
2015-02-04,5.49,5.69,5.45,5.61,101506,0
2015-02-05,5.6,5.87,5.55,5.71,225743,0
2015-02-06,5.67,5.82,5.58,5.79,174612,0
2015-02-09,5.7,5.98,5.7,5.96,92223,0
2015-02-10,5.93,5.99,5.78,5.98,68769,0
2015-02-11,5.93,5.99,5.86,5.93,36518,0
2015-02-12,5.9655,6.14,5.926,6.12,44498,0
2015-02-13,6.1,6.28,6.03,6.11,66902,0
2015-02-17,6.1,6.17,6.09,6.09,37235,0
2015-02-18,6.05,6.09,5.84,6.01,56307,0
2015-02-19,6.01,6.08,5.89,6.01,37818,0
2015-02-20,6.03,6.03,5.82,5.97,40447,0
2015-02-23,5.92,5.96,5.72,5.82,43406,0
2015-02-24,5.9,5.95,5.78,5.89,27082,0
2015-02-25,5.92,5.97,5.79,5.9,27650,0
2015-02-26,5.88,5.88,5.83,5.84,51522,0
2015-02-27,5.81,5.88,5.72,5.73,44747,0
2015-03-02,5.74,5.8,5.64,5.74,149300,0
2015-03-03,5.68,5.88,5.66,5.74,108400,0
2015-03-04,5.68,5.8,5.68,5.71,134100,0
2015-03-05,5.68,5.77,5.65,5.72,114800,0
2015-03-06,5.65,5.72,5.4,5.42,109800,0
2015-03-09,5.45,5.55,5.45,5.46,59800,0
2015-03-10,5.37,5.44,5.35,5.38,75300,0
2015-03-11,6,6,5.65,5.86,253400,0
2015-03-12,5.92,6.03,5.85,6,111100,0
2015-03-13,5.98,6.01,5.86,5.96,47200,0
2015-03-16,5.96,5.98,5.82,5.95,65900,0
2015-03-17,5.91,6.25,5.91,6.13,77000,0
2015-03-18,6.08,6.41,6.03,6.41,98800,0
2015-03-19,6.37,6.49,6.32,6.4,97400,0
2015-03-20,6.4,6.54,6.4,6.51,181600,0
2015-03-23,6.48,6.69,6.48,6.56,86600,0
2015-03-24,6.7,6.7,6.51,6.56,98700,0
2015-03-25,6.55,6.69,6.43,6.44,50800,0
2015-03-26,6.4,6.66,6.34,6.36,53500,0
2015-03-27,6.33,6.62,6.29,6.32,46900,0
2015-03-30,6.33,6.64,6.3,6.38,47800,0
2015-03-31,6.39,6.59,6.29,6.44,57655,0
2015-04-01,6.38,6.67,6.23,6.49,69400,0
2015-04-02,6.46,6.6,6.46,6.59,50100,0
2015-04-06,6.52,6.77,6.52,6.7,83400,0
2015-04-07,6.72,6.82,6.57,6.63,113691,0
2015-04-08,6.66,6.69,6.35,6.42,58800,0
2015-04-09,6.43,6.54,6.243,6.29,29137,0
2015-04-10,6.36,6.44,6.24,6.28,34800,0
2015-04-13,6.29,6.48,6.25,6.44,30100,0
2015-04-14,6.47,6.54,6.4,6.53,22800,0
2015-04-15,6.56,6.62,6.48,6.59,46393,0
2015-04-16,6.57,6.61,6.4,6.59,38992,0
2015-04-17,6.51,6.57,6.34,6.34,61600,0
2015-04-20,6.35,6.71,6.34,6.69,31182,0
2015-04-21,6.69,6.69,6.43,6.45,29340,0
2015-04-22,6.31,6.53,6.31,6.52,24855,0
2015-04-23,6.48,6.6,6.39,6.56,29300,0
2015-04-24,6.56,6.56,6.249,6.44,53756,0
2015-04-27,6.4,6.48,6.16,6.24,33500,0
2015-04-28,6.21,6.34,6.14,6.3,54297,0
2015-04-29,6.23,6.31,6.04,6.05,50100,0
2015-04-30,6,6.02,5.7,5.76,85900,0
2015-05-01,5.78,5.84,5.6,5.74,68200,0
2015-05-04,5.7,5.83,5.69,5.76,82000,0
2015-05-05,5.79,6.12,5.65,5.65,67700,0
2015-05-06,5.89,6.23,5.72,5.93,114750,0
2015-05-07,5.92,5.97,5.79,5.96,60426,0
2015-05-08,6.03,6.1,5.92,6.07,61900,0
2015-05-11,6.01,6.28,6.01,6.18,83200,0
2015-05-12,6.11,6.26,6.06,6.2,82038,0
2015-05-13,6.19,6.35,5.95,6.28,59032,0
2015-05-14,6.32,6.52,6.15,6.29,156500,0
2015-05-15,6.25,6.38,6.18,6.27,71977,0
2015-05-18,6.22,6.37,6.17,6.33,64059,0
2015-05-19,6.33,6.35,6.08,6.23,94757,0
2015-05-20,6.27,6.33,6.2,6.25,35400,0
2015-05-21,6.21,6.37,6.21,6.24,30300,0
2015-05-22,6.27,6.37,6.15,6.26,110300,0
2015-05-26,6.23,6.2995,6.15,6.24,58488,0
2015-05-27,6.22,6.34,6.17,6.32,67200,0
2015-05-28,6.34,6.48,6.25,6.45,59397,0
2015-05-29,6.46,6.46,6.23,6.34,81600,0
2015-06-01,6.42,6.42,6.24,6.29,65032,0
2015-06-02,6.29,6.51,6.25,6.49,116317,0
2015-06-03,6.5,6.82,6.45,6.66,221300,0
2015-06-04,6.56,6.79,6.56,6.7,190600,0
2015-06-05,6.66,6.78,6.6,6.68,87000,0
2015-06-08,6.8,6.94,6.71,6.73,151000,0
2015-06-09,6.7,6.73,6.64,6.65,47612,0
2015-06-10,6.65,6.98,6.63,6.91,151071,0
2015-06-11,6.96,6.98,6.88,6.9,99892,0
2015-06-12,6.9,7.09,6.81,6.99,153100,0
2015-06-15,6.99,7.15,6.75,7.13,182700,0
2015-06-16,7.1,7.28,7.05,7.24,151000,0
2015-06-17,7.3,7.33,7.08,7.13,114700,0
2015-06-18,7.15,7.26,7.06,7.19,108200,0
2015-06-19,7.22,7.3,6.9,7.16,143100,0
2015-06-22,7.36,7.5,7.16,7.27,220500,0
2015-06-23,7.32,7.47,7.3,7.38,119788,0
2015-06-24,7.41,7.46,7.31,7.34,123300,0
2015-06-25,7.32,7.42,7.25,7.38,180200,0
2015-06-26,7.38,7.42,7.19,7.2,579000,0
2015-06-29,7.07,7.42,7.05,7.16,189100,0
2015-06-30,7.17,7.25,7.02,7.21,104392,0
2015-07-01,7.28,7.37,7.18,7.2,154100,0
2015-07-02,7.26,7.27,7.02,7.1,78000,0
2015-07-06,6.98,7.1,6.83,7.03,145900,0
2015-07-07,7,7.06,6.64,6.79,168900,0
2015-07-08,6.63,6.79,6.19,6.19,137600,0
2015-07-09,6.25,6.34,6.19,6.19,130800,0
2015-07-10,6.19,6.36,6.19,6.26,116300,0
2015-07-13,6.38,6.42,6.22,6.36,169100,0
2015-07-14,6.36,6.57,6.34,6.56,149725,0
2015-07-15,6.55,6.59,6.32,6.34,76609,0
2015-07-16,6.35,6.4,6.25,6.29,89300,0
2015-07-17,6.27,6.37,6.22,6.27,95600,0
2015-07-20,6.27,6.32,6.14,6.28,142900,0
2015-07-21,6.23,6.34,6.16,6.21,56000,0
2015-07-22,6.19,6.28,6.1,6.27,95200,0
2015-07-23,6.3,6.36,6.16,6.22,105400,0
2015-07-24,6.2,6.27,5.88,5.93,100200,0
2015-07-27,5.8,5.8,5.5,5.67,195300,0
2015-07-28,5.76,5.91,5.65,5.88,118700,0
2015-07-29,5.76,5.88,5.52,5.68,108300,0
2015-07-30,5.64,5.85,5.62,5.82,74400,0
2015-07-31,5.81,5.93,5.73,5.91,182300,0
2015-08-03,5.95,6.1,5.83,5.93,106379,0
2015-08-04,5.96,6.05,5.86,5.93,67500,0
2015-08-05,6.09,6.14,5.5,5.5,170400,0
2015-08-06,5.4,5.59,4.88,5.2,267190,0
2015-08-07,5.15,5.36,5.08,5.35,73400,0
2015-08-10,5.4,5.72,5.39,5.6,131400,0
2015-08-11,5.6,5.675,5.22,5.28,103268,0
2015-08-12,5.21,5.21,4.92,5.1,109900,0
2015-08-13,5.04,5.18,4.91,4.92,88900,0
2015-08-14,4.92,5.02,4.91,4.96,108300,0
2015-08-17,4.84,4.91,4.47,4.65,277400,0
2015-08-18,4.68,4.68,4.37,4.54,294700,0
2015-08-19,4.52,4.68,4.44,4.65,148200,0
2015-08-20,4.63,4.7,4.57,4.61,121900,0
2015-08-21,4.5,4.78,4.5,4.69,127400,0
2015-08-24,4.58,4.76,4.3,4.54,114819,0
2015-08-25,4.77,4.77,4.43,4.45,141700,0
2015-08-26,4.52,4.84,4.35,4.81,190800,0
2015-08-27,4.86,5.04,4.77,4.88,103200,0
2015-08-28,4.84,5.03,4.82,4.96,62100,0
2015-08-31,4.94,5.24,4.89,5.12,207300,0
2015-09-01,5.05,5.12,4.77,4.79,175100,0
2015-09-02,4.84,5.05,4.79,4.94,88100,0
2015-09-03,5,5.07,4.88,4.89,58000,0
2015-09-04,4.81,4.94,4.73,4.85,53300,0
2015-09-08,5.01,5.13,4.86,4.96,203800,0
2015-09-09,4.97,5.21,4.83,4.83,139400,0
2015-09-10,4.84,4.91,4.67,4.75,154450,0
2015-09-11,4.7,4.72,4.5,4.62,89300,0
2015-09-14,4.68,4.73,4.58,4.71,59500,0
2015-09-15,4.7,4.84,4.65,4.78,91100,0
2015-09-16,4.76,4.89,4.69,4.75,64500,0
2015-09-17,4.71,4.78,4.53,4.64,77045,0
2015-09-18,4.55,4.63,4.5,4.52,80700,0
2015-09-21,4.48,4.5,4.3,4.37,122800,0
2015-09-22,4.3,4.36,4.17,4.3,98400,0
2015-09-23,4.27,4.3,4.13,4.19,129602,0
2015-09-24,4.13,4.25,4.02,4.21,84556,0
2015-09-25,4.24,4.29,3.96,3.99,236800,0
2015-09-28,4.01,4.01,3.8,3.89,140442,0
2015-09-29,3.87,4.07,3.8,4.05,168100,0
2015-09-30,4.09,4.23,4,4.03,126500,0
2015-10-01,4.01,4.04,3.79,3.85,119000,0
2015-10-02,3.78,4.03,3.76,4,91000,0
2015-10-05,4.06,4.24,3.82,4.23,142771,0
2015-10-06,4.21,4.32,4.03,4.26,161500,0
2015-10-07,4.31,4.5,4.24,4.35,157272,0
2015-10-08,4.35,4.57,4.17,4.55,149100,0
2015-10-09,4.58,4.6,4.12,4.59,111300,0
2015-10-12,4.54,4.54,4.12,4.21,68741,0
2015-10-13,4.17,4.17,3.92,3.96,64300,0
2015-10-14,3.94,4,3.88,3.9,104000,0
2015-10-15,3.89,4.01,3.85,4,98900,0
2015-10-16,4.02,4.03,3.9,3.96,70500,0
2015-10-19,3.95,4.06,3.92,4.05,219553,0
2015-10-20,4.04,4.07,3.91,3.94,128100,0
2015-10-21,4,4,3.82,3.86,117300,0
2015-10-22,3.88,3.9,3.75,3.82,151800,0
2015-10-23,3.91,3.91,3.77,3.87,217500,0
2015-10-26,3.89,3.97,3.81,3.96,157500,0
2015-10-27,3.93,3.94,3.76,3.84,114400,0
2015-10-28,3.89,4.2,3.87,4.15,184400,0
2015-10-29,4.15,4.2,4.1,4.11,86200,0
2015-10-30,4.08,4.17,4.01,4.16,201300,0
2015-11-02,4.16,4.4696,4.13,4.43,148640,0
2015-11-03,4.39,4.45,4.34,4.36,80800,0
2015-11-04,4.38,4.41,4.22,4.3,116749,0
2015-11-05,4.15,4.22,3.86,4.07,136400,0
2015-11-06,4.04,4.19,3.87,4.14,142000,0
2015-11-09,4,4.09,3.96,3.99,137861,0
2015-11-10,3.92,4,3.84,3.91,109700,0
2015-11-11,3.91,3.91,3.76,3.86,96800,0
2015-11-12,3.82,3.82,3.75,3.77,120100,0
2015-11-13,3.72,3.82,3.62,3.67,103400,0
2015-11-16,3.62,3.67,3.48,3.66,126200,0
2015-11-17,3.61,3.69,3.5,3.55,127700,0
2015-11-18,3.56,3.84,3.54,3.81,118700,0
2015-11-19,3.83,3.84,3.67,3.72,96100,0
2015-11-20,3.75,3.86,3.65,3.74,113500,0
2015-11-23,3.7,3.73,3.51,3.59,194700,0
2015-11-24,3.53,3.6,3.44,3.5,57200,0
2015-11-25,3.49,3.54,3.46,3.48,49000,0
2015-11-27,3.46,3.46,3.33,3.37,39300,0
2015-11-30,3.36,3.43,3.35,3.4,76400,0
2015-12-01,3.46,3.46,3.32,3.36,109858,0
2015-12-02,3.33,3.38,3.32,3.34,38769,0
2015-12-03,3.35,3.37,3.16,3.24,66966,0
2015-12-04,3.23,3.45,3.12,3.24,73500,0
2015-12-07,3.26,3.26,3,3.03,158800,0
2015-12-08,2.97,2.99,2.8,2.89,101481,0
2015-12-09,2.9,2.94,2.83,2.89,147300,0
2015-12-10,2.89,3,2.85,2.93,379000,0
2015-12-11,2.84,2.91,2.84,2.89,140400,0
2015-12-14,2.94,2.94,2.68,2.76,157053,0
2015-12-15,2.75,2.86,2.74,2.77,109600,0
2015-12-16,2.77,2.77,2.66,2.74,550900,0
2015-12-17,2.73,2.79,2.68,2.71,158400,0
2015-12-18,2.69,2.8,2.68,2.78,359800,0
2015-12-21,2.84,2.86,2.8,2.83,127800,0
2015-12-22,2.84,2.9,2.8,2.87,213608,0
2015-12-23,2.88,2.95,2.84,2.92,211200,0
2015-12-24,2.94,2.97,2.845,2.89,51005,0
2015-12-28,2.85,2.91,2.76,2.83,318551,0
2015-12-29,2.87,2.89,2.755,2.77,265089,0
2015-12-30,2.78,2.8799,2.68,2.78,139797,0
2015-12-31,2.77,2.82,2.71,2.76,280374,0
2016-01-04,2.67,2.76,2.45,2.67,230753,0
2016-01-05,2.68,2.81,2.46,2.7,530808,0
2016-01-06,2.65,2.7,2.51,2.58,134690,0
2016-01-07,2.55,2.56,2.405,2.48,252912,0
2016-01-08,2.51,2.58,2.41,2.42,172476,0
2016-01-11,2.43,2.45,2.35,2.36,162124,0
2016-01-12,2.39,2.42,2.29,2.35,744626,0
2016-01-13,2.35,2.49,2.27,2.32,256850,0
2016-01-14,2.33,2.4,2.23,2.36,149504,0
2016-01-15,2.25,2.36,2.021,2.32,170967,0
2016-01-19,2.36,2.44,2.29,2.42,554300,0
2016-01-20,2.39,2.55,2.3,2.51,281623,0
2016-01-21,2.55,2.78,2.51,2.75,143737,0
2016-01-22,2.75,2.96,2.75,2.95,159943,0
2016-01-25,2.88,3,2.75,2.76,156266,0
2016-01-26,2.79,2.93,2.75,2.9,108195,0
2016-01-27,2.88,2.93,2.85,2.92,98954,0
2016-01-28,2.95,3.1,2.91,3.09,160815,0
2016-01-29,3.08,3.17,3.01,3.1,119143,0
2016-02-01,3.06,3.1,2.91,3.08,110623,0
2016-02-02,3.03,3.16,2.89,2.91,82685,0
2016-02-03,2.95,2.9563,2.671,2.82,98002,0
2016-02-04,2.8,3.02,2.59,2.93,63325,0
2016-02-05,2.91,2.91,2.61,2.62,132122,0
2016-02-08,2.57,2.59,2.5,2.56,102577,0
2016-02-09,2.52,2.55,2.46,2.53,71294,0
2016-02-10,2.54,2.66,2.409,2.42,61558,0
2016-02-11,2.39,2.415,2.24,2.25,102673,0
2016-02-12,2.29,2.464,2.18,2.28,92185,0
2016-02-16,2.3,2.3,2.2,2.25,64355,0
2016-02-17,2.27,2.36,2.23,2.36,357495,0
2016-02-18,2.39,2.41,2.27,2.36,62311,0
2016-02-19,2.355,2.37,2.1,2.12,128734,0
2016-02-22,2.18,2.25,2.175,2.24,115138,0
2016-02-23,2.2,2.33,2.1805,2.31,119988,0
2016-02-24,2.3,2.32,2.23,2.3,89937,0
2016-02-25,2.28,2.31,2.22,2.26,42963,0
2016-02-26,2.26,2.46,2.238,2.44,129707,0
2016-02-29,2.44,2.55,2.34,2.51,103105,0
2016-03-01,2.51,2.61,2.48,2.61,64047,0
2016-03-02,2.59,2.728,2.56,2.69,63574,0
2016-03-03,2.67,2.91,2.64,2.87,131444,0
2016-03-04,2.9,3.25,2.84,3.18,344041,0
2016-03-07,3.26,3.33,3.0701,3.26,151356,0
2016-03-08,3.23,3.2875,2.97,2.99,133746,0
2016-03-09,3.01,3.14,3.01,3.06,106442,0
2016-03-10,3.11,3.11,2.92,3.04,71215,0
2016-03-11,3.03,3.15,2.66,2.78,142153,0
2016-03-14,2.7,2.78,2.62,2.65,136702,0
2016-03-15,2.62,2.74,2.32,2.41,122691,0
2016-03-16,2.41,2.44,2.25,2.28,217107,0
2016-03-17,2.3,2.44,2.21,2.43,219474,0
2016-03-18,2.42,2.62,2.31,2.52,515482,0
2016-03-21,2.48,2.55,2.47,2.49,126649,0
2016-03-22,2.47,2.62,2.435,2.58,749761,0
2016-03-23,2.56,2.64,2.405,2.42,236497,0
2016-03-24,2.39,2.65,2.3,2.62,214491,0
2016-03-28,2.65,2.65,2.4901,2.54,150560,0
2016-03-29,2.56,2.65,2.48,2.56,252065,0
2016-03-30,2.57,2.605,2.49,2.54,197170,0
2016-03-31,2.54,2.69,2.5,2.65,198875,0
2016-04-01,2.63,2.63,2.52,2.52,149572,0
2016-04-04,2.52,2.57,2.4305,2.51,170401,0
2016-04-05,2.45,2.48,2.39,2.46,87874,0
2016-04-06,2.44,2.47,2.35,2.46,108010,0
2016-04-07,2.42,2.48,2.35,2.36,120651,0
2016-04-08,2.37,2.42,2.29,2.34,108484,0
2016-04-11,2.34,2.43,2.3,2.31,101546,0
2016-04-12,2.31,2.45,2.31,2.38,112500,0
2016-04-13,2.39,2.48,2.3,2.44,150785,0
2016-04-14,2.47,2.53,2.4,2.52,89966,0
2016-04-15,2.49,2.53,2.46,2.49,69993,0
2016-04-18,2.44,2.57,2.44,2.53,188446,0
2016-04-19,2.55,2.62,2.55,2.59,118623,0
2016-04-20,2.57,2.75,2.57,2.65,106420,0
2016-04-21,2.62,2.6899,2.58,2.63,90321,0
2016-04-22,2.63,2.74,2.5939,2.69,66156,0
2016-04-25,2.74,2.74,2.57,2.57,63357,0
2016-04-26,2.6,2.64,2.5401,2.62,75068,0
2016-04-27,2.65,2.74,2.63,2.69,119353,0
2016-04-28,2.65,2.74,2.65,2.67,50706,0
2016-04-29,2.67,2.72,2.506,2.57,100921,0
2016-05-02,2.57,2.57,2.5,2.53,72362,0
2016-05-03,2.5,2.7,2.37,2.37,132059,0
2016-05-04,2.37,2.58,2.14,2.15,175338,0
2016-05-05,2.19,2.34,2.14,2.19,137942,0
2016-05-06,2.3,2.89,2.3,2.57,628070,0
2016-05-09,2.54,2.58,2.415,2.47,150202,0
2016-05-10,2.44,2.6,2.44,2.6,162946,0
2016-05-11,2.61,2.61,2.47,2.47,146354,0
2016-05-12,2.48,2.5999,2.4,2.44,109063,0
2016-05-13,2.43,2.52,2.42,2.45,71984,0
2016-05-16,2.49,2.75,2.49,2.68,304813,0
2016-05-17,2.83,3.09,2.77,2.8,645819,0
2016-05-18,2.83,3.11,2.825,2.97,423291,0
2016-05-19,2.97,3.19,2.83,3.02,250463,0
2016-05-20,3.14,3.51,3.025,3.5,878565,0
2016-05-23,3.61,3.8,3.32,3.4,665387,0
2016-05-24,3.41,3.53,3.37,3.47,276574,0
2016-05-25,3.5,3.7092,3.4921,3.63,255070,0
2016-05-26,3.74,3.79,3.51,3.59,227929,0
2016-05-27,3.62,3.71,3.5,3.53,186406,0
2016-05-31,3.5,3.795,3.4005,3.7,473578,0
2016-06-01,3.69,3.88,3.57,3.82,420051,0
2016-06-02,3.78,4.13,3.78,4.06,526220,0
2016-06-03,4.11,4.11,3.8545,4.06,289166,0
2016-06-06,4.15,4.38,4.11,4.33,361514,0
2016-06-07,4.41,4.69,4.14,4.48,670948,0
2016-06-08,4.48,4.65,4.34,4.62,431620,0
2016-06-09,4.65,4.67,4.33,4.45,324029,0
2016-06-10,4.45,4.5,4.2649,4.46,284791,0
2016-06-13,4.51,4.58,4.27,4.44,305938,0
2016-06-14,4.28,4.88,4.25,4.71,842460,0
2016-06-15,4.75,4.9,4.62,4.71,440488,0
2016-06-16,4.65,4.82,4.51,4.8,416292,0
2016-06-17,4.77,4.95,4.65,4.85,440605,0
2016-06-20,4.89,5.08,4.78,5.04,505565,0
2016-06-21,5.14,5.19,4.89,5.09,760285,0
2016-06-22,5.09,5.28,5.03,5.2,556060,0
2016-06-23,5.36,5.56,5.235,5.55,585810,0
2016-06-24,5.15,5.56,4.64,5.42,3393459,0
2016-06-27,5.35,5.35,4.6,4.73,659580,0
2016-06-28,4.98,5.4834,4.9504,5.13,813226,0
2016-06-29,5.23,5.42,4.98,5.1,515628,0
2016-06-30,5.17,5.24,4.9,5.2,388400,0
2016-07-01,5.17,5.39,5.16,5.23,306014,0
2016-07-05,5.13,5.25,4.89,5,506104,0
2016-07-06,4.7,4.79,4.4925,4.53,731415,0
2016-07-07,4.56,4.69,4.43,4.53,366050,0
2016-07-08,4.58,4.66,4.48,4.52,425642,0
2016-07-11,4.52,4.62,4.15,4.22,778578,0
2016-07-12,4.25,4.5,4.2,4.42,567818,0
2016-07-13,4.42,4.55,4.335,4.52,464531,0
2016-07-14,4.58,4.8,4.51,4.7,497829,0
2016-07-15,4.75,4.86,4.56,4.605,339270,0
2016-07-18,4.7,4.87,4.56,4.6,381466,0
2016-07-19,4.56,4.76,4.34,4.38,234098,0
2016-07-20,4.42,4.51,4.2711,4.47,199070,0
2016-07-21,4.45,4.57,4.191,4.4,289354,0
2016-07-22,4.37,4.47,4.27,4.36,203433,0
2016-07-25,4.48,4.68,4.36,4.49,453410,0
2016-07-26,4.54,4.54,4.08,4.11,468565,0
2016-07-27,4.08,4.22,3.92,3.99,546902,0
2016-07-28,4.05,4.06,3.82,3.91,382064,0
2016-07-29,3.97,4.21,3.87,4.14,280867,0
2016-08-01,4.21,4.36,4.15,4.22,307925,0
2016-08-02,4.23,4.34,4,4.01,210838,0
2016-08-03,4.02,4.25,3.91,4.21,258947,0
2016-08-04,4.22,4.36,4.07,4.32,337267,0
2016-08-05,4.3,4.5,4.274,4.43,217719,0
2016-08-08,4.37,4.565,4.3,4.4,349126,0
2016-08-09,4.37,4.49,4.28,4.29,202602,0
2016-08-10,4.32,4.4993,4.29,4.43,335898,0
2016-08-11,4.43,4.5,4.18,4.2,210114,0
2016-08-12,4.19,4.3,4.051,4.22,228813,0
2016-08-15,4.21,4.43,4.21,4.38,316904,0
2016-08-16,4.42,4.67,4.41,4.56,316090,0
2016-08-17,4.64,4.71,4.54,4.68,327043,0
2016-08-18,4.68,4.87,4.68,4.8,246355,0
2016-08-19,4.79,4.89,4.68,4.88,233604,0
2016-08-22,4.81,5.18,4.76,5.04,550520,0
2016-08-23,5.1,5.39,5.06,5.35,303198,0
2016-08-24,5.41,5.535,5.35,5.42,351694,0
2016-08-25,5.44,5.55,5.33,5.41,223925,0
2016-08-26,5.5,5.75,5.47,5.68,255030,0
2016-08-29,5.75,5.78,5.28,5.5,470243,0
2016-08-30,5.5,5.63,5.5,5.61,247949,0
2016-08-31,5.58,5.63,5.33,5.39,289767,0
2016-09-01,5.36,5.49,5.2,5.42,300276,0
2016-09-02,5.5,5.63,5.41,5.5,232868,0
2016-09-06,5.48,5.58,5.27,5.34,265114,0
2016-09-07,5.3,5.48,5.26,5.47,194013,0
2016-09-08,5.41,5.67,5.35,5.63,243298,0
2016-09-09,5.61,5.88,5.52,5.57,494008,0
2016-09-12,5.48,5.62,5.4,5.58,209965,0
2016-09-13,5.52,5.58,5.245,5.34,188360,0
2016-09-14,5.37,5.45,5.2301,5.38,212106,0
2016-09-15,5.37,5.45,5.32,5.365,72777,0
2016-09-16,5.29,5.46,5.26,5.44,243670,0
2016-09-19,5.49,5.5599,5.48,5.49,159892,0
2016-09-20,5.53,5.53,5.37,5.44,134060,0
2016-09-21,5.51,5.73,5.4,5.69,115285,0
2016-09-22,5.75,5.85,5.612,5.67,247870,0
2016-09-23,5.7,5.71,5.59,5.66,118421,0
2016-09-26,5.62,5.66,5.3201,5.49,182983,0
2016-09-27,5.46,5.6,5.42,5.46,101350,0
2016-09-28,5.47,5.6672,5.41,5.61,169501,0
2016-09-29,5.64,5.77,5.46,5.7,177324,0
2016-09-30,5.68,5.84,5.6125,5.78,215020,0
2016-10-03,5.78,5.96,5.78,5.88,133410,0
2016-10-04,5.88,5.95,5.79,5.86,177802,0
2016-10-05,5.9,5.95,5.85,5.88,108326,0
2016-10-06,5.89,6,5.815,5.89,94149,0
2016-10-07,5.91,5.98,5.79,5.82,46286,0
2016-10-10,5.82,5.9,5.66,5.69,89021,0
2016-10-11,5.68,5.82,5.62,5.65,76139,0
2016-10-12,5.65,5.9,5.54,5.65,125977,0
2016-10-13,5.59,5.85,5.51,5.58,54757,0
2016-10-14,5.59,5.7044,5.41,5.46,88946,0
2016-10-17,5.48,5.51,5.25,5.37,96978,0
2016-10-18,5.47,5.47,5.1919,5.3195,94259,0
2016-10-19,5.33,5.45,5.29,5.41,43764,0
2016-10-20,5.35,5.44,5.15,5.29,83387,0
2016-10-21,5.27,5.36,5.22,5.33,75372,0
2016-10-24,5.31,5.49,5.24,5.44,136183,0
2016-10-25,5.41,5.47,5.18,5.2,83738,0
2016-10-26,5.18,5.24,5.1,5.13,142099,0
2016-10-27,5.18,5.18,4.88,4.88,87345,0
2016-10-28,4.85,4.97,4.7,4.85,98055,0
2016-10-31,4.81,4.89,4.52,4.54,246556,0
2016-11-01,4.59,4.74,4.43,4.53,281088,0
2016-11-02,4.48,4.73,4.43,4.58,182887,0
2016-11-03,4.63,4.75,4.55,4.58,119772,0
2016-11-04,4.5,4.85,4.5,4.54,170597,0
2016-11-07,4.54,4.77,4.5078,4.66,175433,0
2016-11-08,4.6,4.86,4.48,4.76,95712,0
2016-11-09,4.43,4.82,4.3641,4.77,129634,0
2016-11-10,4.78,5.08,4.78,5.04,135701,0
2016-11-11,5.01,5.15,4.75,4.75,182337,0
2016-11-14,4.8,5.37,4.8,5.35,236320,0
2016-11-15,5.39,5.5,5.301,5.46,150616,0
2016-11-16,5.51,5.7,5.4,5.5,131660,0
2016-11-17,5.57,5.66,5.41,5.46,109941,0
2016-11-18,5.53,5.7,5.36,5.38,128375,0
2016-11-21,5.4,5.5,5.3,5.36,156164,0
2016-11-22,5.4,5.59,5.36,5.48,113392,0
2016-11-23,5.48,5.6,5.17,5.21,125526,0
2016-11-25,5.27,5.395,5.13,5.26,39954,0
2016-11-28,5.2,5.35,5.13,5.25,74003,0
2016-11-29,5.22,5.34,5.02,5.06,118355,0
2016-11-30,5.16,5.285,4.95,5.13,196254,0
2016-12-01,5.18,5.35,5.12,5.18,122755,0
2016-12-02,5.18,5.28,5.14,5.17,87602,0
2016-12-05,5.19,5.56,5.12,5.51,190634,0
2016-12-06,5.5,5.64,5.32,5.56,152536,0
2016-12-07,5.58,5.71,5.45,5.5,93231,0
2016-12-08,5.5,5.6,5.42,5.54,119963,0
2016-12-09,5.66,5.855,5.66,5.77,152826,0
2016-12-12,5.76,5.97,5.46,5.52,193414,0
2016-12-13,5.59,5.68,5.35,5.49,139108,0
2016-12-14,5.45,5.59,5.24,5.25,154820,0
2016-12-15,5.27,5.3915,5.1908,5.3,74404,0
2016-12-16,5.34,5.54,5.3,5.31,106561,0
2016-12-19,5.28,5.37,5.28,5.33,63720,0
2016-12-20,5.41,5.6,5.4,5.44,105215,0
2016-12-21,5.47,5.58,5.33,5.36,85291,0
2016-12-22,5.45,5.47,5.3,5.31,147469,0
2016-12-23,5.3,5.34,5.22,5.32,33785,0
2016-12-27,5.33,5.51,5.32,5.46,111358,0
2016-12-28,5.5,5.57,5.44,5.56,90349,0
2016-12-29,5.54,5.75,5.54,5.65,165908,0
2016-12-30,5.63,5.7299,5.46,5.53,144771,0
2017-01-03,5.55,5.64,5.36,5.45,165614,0
2017-01-04,5.45,5.65,5.4499,5.59,94777,0
2017-01-05,5.56,5.69,5.44,5.53,101110,0
2017-01-06,5.55,5.57,5.33,5.4,69809,0
2017-01-09,5.4,5.44,5.25,5.35,97628,0
2017-01-10,5.38,5.44,5.334,5.4,58042,0
2017-01-11,5.38,5.44,5.36,5.39,32586,0
2017-01-12,5.4,5.4,5.15,5.31,96881,0
2017-01-13,5.33,5.37,5.29,5.32,46381,0
2017-01-17,5.34,5.35,5.15,5.27,119769,0
2017-01-18,5.24,5.34,5.18,5.29,92851,0
2017-01-19,5.27,5.32,5.18,5.26,82209,0
2017-01-20,5.29,5.31,5.17,5.22,69795,0
2017-01-23,5.23,5.3,5.2,5.24,64909,0
2017-01-24,5.25,5.32,5.21,5.25,56675,0
2017-01-25,5.27,5.48,5.26,5.47,120825,0
2017-01-26,5.46,5.68,5.46,5.63,120613,0
2017-01-27,5.64,6.25,5.63,6.22,231639,0
2017-01-30,6.26,6.3,5.9,5.92,122710,0
2017-01-31,5.97,6.08,5.75,5.98,131633,0
2017-02-01,6,6.06,5.84,6.01,67858,0
2017-02-02,6.01,6.19,5.9,6.09,72133,0
2017-02-03,6.08,6.36,6.025,6.18,135018,0
2017-02-06,6.15,6.37,6.065,6.15,107541,0
2017-02-07,6.15,6.42,6.14,6.28,192784,0
2017-02-08,6.27,6.29,6.02,6.12,81262,0
2017-02-09,6.16,6.26,6.06,6.15,76732,0
2017-02-10,6.2,6.2906,6.17,6.24,84388,0
2017-02-13,6.3,6.45,6.28,6.34,85436,0
2017-02-14,6.37,6.405,6.2,6.25,62019,0
2017-02-15,6.23,6.46,6.23,6.4,119690,0
2017-02-16,6.42,6.5,6.001,6.39,107464,0
2017-02-17,6.35,6.46,6.28,6.32,110736,0
2017-02-21,6.28,6.49,6.25,6.33,105035,0
2017-02-22,6.36,6.46,6.27,6.31,75977,0
2017-02-23,6.38,6.43,6.25,6.31,79985,0
2017-02-24,6.25,6.25,6.1092,6.17,70782,0
2017-02-27,6.15,6.33,6.15,6.25,205309,0
2017-02-28,6.2,6.32,6.16,6.3,62869,0
2017-03-01,6.44,6.5,6.36,6.38,84465,0
2017-03-02,6.42,6.43,6.245,6.25,103501,0
2017-03-03,6.28,6.3,6,6.15,81880,0
2017-03-06,6.15,6.31,6.12,6.18,103006,0
2017-03-07,6.14,6.34,6.045,6.1,74130,0
2017-03-08,6.1,6.15,6.03,6.11,67645,0
2017-03-09,6.15,6.19,5.995,6.09,122745,0
2017-03-10,6.21,6.21,5.83,5.97,182349,0
2017-03-13,6.07,6.339,5.75,5.76,113603,0
2017-03-14,5.75,5.99,5.75,5.84,93709,0
2017-03-15,5.79,5.95,5.7898,5.88,66298,0
2017-03-16,5.88,6,5.84,5.87,67886,0
2017-03-17,5.83,5.96,5.54,5.68,189233,0
2017-03-20,5.75,5.99,5.65,5.87,142871,0
2017-03-21,5.88,5.9,5.763,5.8,120740,0
2017-03-22,5.77,5.8001,5.55,5.62,98100,0
2017-03-23,5.65,5.82,5.6,5.63,54597,0
2017-03-24,5.65,5.74,5.56,5.69,52398,0
2017-03-27,5.6,5.79,5.52,5.74,81986,0
2017-03-28,5.74,5.94,5.66,5.84,77971,0
2017-03-29,5.81,5.84,5.35,5.37,186436,0
2017-03-30,5.52,6.49,5.45,6.15,303793,0
2017-03-31,6.18,6.8701,6.18,6.77,311762,0
2017-04-03,6.85,7.06,6.66,6.69,394998,0
2017-04-04,6.69,6.8,6.55,6.6,148067,0
2017-04-05,6.62,6.855,6.55,6.55,142354,0
2017-04-06,6.55,6.91,6.5198,6.89,151590,0
2017-04-07,6.92,7.14,6.84,6.91,194168,0
2017-04-10,6.99,7.57,6.99,7.12,382928,0
2017-04-11,7.18,7.4,7.03,7.23,166132,0
2017-04-12,7.18,7.4593,7,7.06,330683,0
2017-04-13,7.07,7.24,6.92,6.95,132256,0
2017-04-17,6.95,7.09,6.75,6.97,195609,0
2017-04-18,6.9,7.85,6.9,7.62,1103179,0
2017-04-19,7.5,7.99,7.49,7.75,698732,0
2017-04-20,7.85,8.4686,7.8,8.2,536386,0
2017-04-21,8.25,8.5,7.76,8.4,541762,0
2017-04-24,8.49,8.715,8.33,8.51,457377,0
2017-04-25,8.61,9.389,8.61,8.97,1211645,0
2017-04-26,9.1,9.4427,9.0363,9.28,521524,0
2017-04-27,9.36,9.36,8.84,8.96,477774,0
2017-04-28,8.96,9.13,8.8341,8.89,321552,0
2017-05-01,8.89,8.97,8.5,8.83,361089,0
2017-05-02,8.89,8.89,8.61,8.66,383793,0
2017-05-03,8.59,8.65,8.51,8.55,364875,0
2017-05-04,8.52,8.8,8.35,8.45,362016,0
2017-05-05,8.14,8.72,8.14,8.34,705385,0
2017-05-08,8.38,8.81,8.21,8.67,529767,0
2017-05-09,8.67,9.62,8.67,9.45,921757,0
2017-05-10,9.48,9.51,9.16,9.25,797207,0
2017-05-11,9.26,9.31,9.07,9.2,486305,0
2017-05-12,9.22,9.379,9.11,9.19,351194,0
2017-05-15,9.19,9.33,8.97,9.08,454380,0
2017-05-16,9.11,9.12,8.9901,9.06,197194,0
2017-05-17,8.99,9,8.6096,8.67,482382,0
2017-05-18,8.66,8.91,8.54,8.81,254626,0
2017-05-19,8.82,9,8.42,8.51,378751,0
2017-05-22,8.39,8.64,8.06,8.31,624856,0
2017-05-23,8.2,8.39,8.0553,8.3,365032,0
2017-05-24,8.3,8.48,8.06,8.08,200859,0
2017-05-25,8.08,8.29,7.83,7.92,324163,0
2017-05-26,7.93,8.025,7.76,7.93,173880,0
2017-05-30,7.88,7.88,7.47,7.68,282440,0
2017-05-31,7.7,8.1,7.63,8.08,249009,0
2017-06-01,8.11,8.35,8.1,8.33,322621,0
2017-06-02,8.4,8.61,8.27,8.54,259028,0
2017-06-05,8.6,8.8,8.42,8.59,413866,0
2017-06-06,8.59,8.62,8.26,8.3,271578,0
2017-06-07,8.36,8.395,7.96,8.27,232840,0
2017-06-08,8.23,8.5,8.16,8.47,352580,0
2017-06-09,8.5,8.5605,8.2596,8.38,219350,0
2017-06-12,8.36,8.44,8.13,8.21,234852,0
2017-06-13,8.19,8.35,8.06,8.13,151817,0
2017-06-14,8.15,8.19,7.951,7.98,263208,0
2017-06-15,7.9,8.12,7.9,7.98,215749,0
2017-06-16,8,8,7.565,7.63,230722,0
2017-06-19,7.7,7.98,7.63,7.83,231081,0
2017-06-20,7.85,8.18,7.77,8.15,227852,0
2017-06-21,8.12,8.16,7.66,7.74,352504,0
2017-06-22,7.73,8.0799,7.57,7.7,358699,0
2017-06-23,7.72,7.8,7.34,7.52,3209329,0
2017-06-26,7.51,8.47,7.45,8.23,566679,0
2017-06-27,8.23,8.27,7.99,8.1,313408,0
2017-06-28,8.17,8.43,8.15,8.41,140087,0
2017-06-29,8.46,8.8,8.45,8.6,366240,0
2017-06-30,8.76,8.76,8.31,8.45,262680,0
2017-07-03,8.49,8.79,8.47,8.66,173587,0
2017-07-05,8.69,8.7,8.225,8.45,303070,0
2017-07-06,8.34,8.63,8.32,8.46,223477,0
2017-07-07,8.28,8.52,8.26,8.4,224858,0
2017-07-10,8.41,8.82,8.37,8.78,272788,0
2017-07-11,8.74,9,8.63,8.64,355964,0
2017-07-12,8.67,8.81,8.64,8.77,183450,0
2017-07-13,8.75,8.84,8.37,8.42,160609,0
2017-07-14,8.49,8.54,8.41,8.41,158126,0
2017-07-17,8.36,8.705,8.09,8.49,256389,0
2017-07-18,8.5,8.5,8.175,8.22,134293,0
2017-07-19,8.22,8.32,8.15,8.25,94414,0
2017-07-20,8.3,8.58,8.15,8.55,187422,0
2017-07-21,8.7,8.7,8.23,8.28,312617,0
2017-07-24,8.26,8.71,8.18,8.6,368554,0
2017-07-25,8.6,9.02,8.6,8.92,749015,0
2017-07-26,8.92,9.0204,8.75,8.91,162845,0
2017-07-27,8.9,9.01,8.6308,8.8,223422,0
2017-07-28,8.79,8.85,8.69,8.79,132532,0
2017-07-31,8.8,8.97,8.77,8.78,213826,0
2017-08-01,8.86,9.17,8.57,8.91,242577,0
2017-08-02,8.88,9.02,8.73,8.84,147545,0
2017-08-03,8.82,8.99,8.68,8.75,122352,0
2017-08-04,8.79,8.96,8.76,8.845,164350,0
2017-08-07,8.81,8.95,8.62,8.85,153641,0
2017-08-08,8.32,8.32,6.19,6.95,1628453,0
2017-08-09,6.96,7.23,6.61,6.65,485905,0
2017-08-10,6.61,6.81,6.4,6.64,331303,0
2017-08-11,6.58,6.81,6.29,6.3,458682,0
2017-08-14,6.36,6.6825,6.25,6.57,393391,0
2017-08-15,6.57,6.57,6.08,6.22,553215,0
2017-08-16,6.21,6.22,6.02,6.03,265322,0
2017-08-17,5.99,6.15,5.885,6.06,297504,0
2017-08-18,5.97,6.1,5.93,6.03,242999,0
2017-08-21,6.01,6.07,5.88,5.95,280099,0
2017-08-22,5.94,6.1,5.71,5.71,412566,0
2017-08-23,5.65,5.77,5.55,5.6,240304,0
2017-08-24,5.65,5.83,5.57,5.73,228698,0
2017-08-25,5.76,5.91,5.65,5.87,286974,0
2017-08-28,5.86,5.99,5.81,5.89,173107,0
2017-08-29,5.84,5.9,5.74,5.88,100939,0
2017-08-30,5.87,6,5.85,5.98,126393,0
2017-08-31,5.98,6.05,5.89,5.94,111141,0
2017-09-01,5.92,6.45,5.9,6.37,188871,0
2017-09-05,6.38,6.87,6.27,6.44,248256,0
2017-09-06,6.49,6.69,6.49,6.61,225690,0
2017-09-07,6.6,6.74,6.37,6.55,263014,0
2017-09-08,6.52,6.65,6.51,6.57,166716,0
2017-09-11,6.57,7.16,6.57,7.12,213251,0
2017-09-12,7.11,7.19,6.69,6.7,237057,0
2017-09-13,6.67,6.81,6.56,6.57,167869,0
2017-09-14,6.59,6.67,6.5,6.52,133439,0
2017-09-15,6.53,6.6,6.46,6.55,267056,0
2017-09-18,6.55,6.7,6.48,6.48,181873,0
2017-09-19,6.52,6.73,6.4862,6.57,245933,0
2017-09-20,6.58,6.71,6.55,6.57,162626,0
2017-09-21,6.55,6.63,6.42,6.43,170124,0
2017-09-22,6.42,6.57,6.39,6.4,144377,0
2017-09-25,6.38,6.67,6.38,6.6,377352,0
2017-09-26,6.59,7.1,6.56,6.99,285584,0
2017-09-27,6.96,7.43,6.9,7.37,228350,0
2017-09-28,7.3,7.5,6.96,7,203748,0
2017-09-29,7.04,7.38,6.74,7.35,413971,0
2017-10-02,7.39,7.54,7.2,7.38,174815,0
2017-10-03,7.36,7.49,7.27,7.46,182241,0
2017-10-04,7.42,7.58,7.31,7.48,115585,0
2017-10-05,7.48,7.61,7.4,7.47,114574,0
2017-10-06,7.42,7.5514,7.37,7.54,76755,0
2017-10-09,7.51,7.57,7.45,7.53,91426,0
2017-10-10,7.51,7.665,7.49,7.59,122591,0
2017-10-11,7.63,7.73,7.46,7.61,129471,0
2017-10-12,7.61,7.73,7.51,7.65,104719,0
2017-10-13,7.66,7.83,7.63,7.71,64263,0
2017-10-16,7.77,7.83,7.47,7.5,96109,0
2017-10-17,7.5,7.7,7.44,7.68,87872,0
2017-10-18,7.77,8.07,7.63,7.92,154324,0
2017-10-19,7.93,8.4,7.92,8.37,200916,0
2017-10-20,8.44,8.58,8.21,8.43,182182,0
2017-10-23,8.44,8.5,8.2,8.35,147223,0
2017-10-24,8.41,8.83,8.26,8.49,442389,0
2017-10-25,8.5,8.62,7.82,7.86,266750,0
2017-10-26,7.88,8.24,7.88,8.08,236487,0
2017-10-27,8.18,8.23,8.02,8.2,148513,0
2017-10-30,8.086,8.14,7.96,8.08,160158,0
2017-10-31,8.08,8.24,8.08,8.12,152596,0
2017-11-01,8.15,8.35,8.1,8.2,183163,0
2017-11-02,8.19,8.37,8.08,8.29,202232,0
2017-11-03,8.29,8.45,8.24,8.32,82456,0
2017-11-06,8.35,8.6,8.31,8.38,137757,0
2017-11-07,9.13,10.15,8.8,10.12,675037,0
2017-11-08,10.2,10.43,9.57,9.795,418370,0
2017-11-09,9.77,10.2295,9.72,9.98,420613,0
2017-11-10,9.9,10.26,9.9,9.99,176647,0
