Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.6,15.11,14.59,15.11,54596,0
2005-02-28,14.84,15.1,14.84,14.95,46414,0
2005-03-01,15.15,15.22,14.85,15.01,63750,0
2005-03-02,14.84,15.25,14.84,15.13,50359,0
2005-03-03,15.27,15.27,14.83,15.11,31669,0
2005-03-04,15.3,15.3,14.89,14.96,85124,0
2005-03-07,14.84,15.05,14.79,14.91,72981,0
2005-03-08,14.66,15.04,14.61,14.8,167383,0
2005-03-09,14.69,15.03,14.38,14.51,113567,0
2005-03-10,14.31,14.52,13.4,14.03,259097,0
2005-03-11,14,14.29,13.83,13.84,98576,0
2005-03-14,13.71,14.01,13.3,13.35,256022,0
2005-03-15,13.52,13.65,13.26,13.6,104922,0
2005-03-16,13.55,13.92,13.55,13.72,83961,0
2005-03-17,13.8,13.87,13.5,13.55,35562,0
2005-03-18,13.53,13.75,13.35,13.51,129511,0
2005-03-21,13.74,13.75,13.32,13.49,41167,0
2005-03-22,13.53,13.65,13.2,13.31,24662,0
2005-03-23,13.29,13.45,13.06,13.21,208516,0
2005-03-24,13.41,13.41,13.07,13.07,41947,0
2005-03-28,13.12,13.24,12.9,12.99,81860,0
2005-03-29,13.03,13.27,13.01,13.2,75139,0
2005-03-30,13.29,13.3,13.04,13.3,165648,0
2005-03-31,13.11,13.41,13.02,13.23,146343,0
2005-04-01,13.37,13.66,13,13.53,97805,0
2005-04-04,13.4,13.49,13.06,13.1,99717,0
2005-04-05,12.97,13.42,12.97,13.39,49807,0
2005-04-06,13.5,13.5,13.25,13.3,183413,0
2005-04-07,13.22,13.36,13.21,13.3,96003,0
2005-04-08,13.34,13.34,13.16,13.16,40879,0
2005-04-11,13.16,13.16,12.96,12.99,50621,0
2005-04-12,12.89,13.1,12.89,13.1,63243,0
2005-04-13,13,13.29,12.82,12.91,30373,0
2005-04-14,12.85,12.94,12.33,12.5,471492,0
2005-04-15,12.5,12.6,12.35,12.4,91148,0
2005-04-18,12.4,12.57,12.29,12.53,89674,0
2005-04-19,12.64,12.64,12.36,12.6,79199,0
2005-04-20,12.49,12.59,11.79,11.8,294282,0
2005-04-21,11.86,12.13,11.68,12.12,77279,0
2005-04-22,11.99,12.22,11.47,11.55,76505,0
2005-04-25,11.58,11.89,11.56,11.88,68183,0
2005-04-26,11.93,12.01,11.55,11.59,58647,0
2005-04-27,11.48,11.77,11.48,11.73,41691,0
2005-04-28,11.59,11.83,11.5,11.5,45765,0
2005-04-29,11.69,11.79,11.48,11.79,43934,0
2005-05-02,11.93,12.08,11.54,12.01,31614,0
2005-05-03,11.75,12.66,11.75,12.43,49571,0
2005-05-04,12.42,12.5,12.01,12.03,109194,0
2005-05-05,12.14,12.59,12.13,12.58,46262,0
2005-05-06,12.67,12.73,12.13,12.19,59375,0
2005-05-09,12.11,12.5,12.09,12.5,37456,0
2005-05-10,12.29,12.55,12.24,12.42,52170,0
2005-05-11,12.27,12.57,11.58,11.82,40326,0
2005-05-12,11.87,11.94,11.44,11.55,45442,0
2005-05-13,11.67,11.78,11.5,11.56,40978,0
2005-05-16,11.45,11.76,11.45,11.76,35535,0
2005-05-17,11.77,11.77,11.56,11.75,16676,0
2005-05-18,11.96,12.6,11.81,12.29,73424,0
2005-05-19,12.59,12.62,11.74,12.02,83221,0
2005-05-20,12.05,12.23,11.78,12.1,22727,0
2005-05-23,12.23,12.3,11.94,12,141115,0
2005-05-24,12.25,12.25,11.61,11.68,31787,0
2005-05-25,11.65,11.69,11.45,11.48,32039,0
2005-05-26,11.64,11.78,11.35,11.78,14765,0
2005-05-27,11.66,11.7,11.41,11.43,49420,0
2005-05-31,11.54,11.69,11.35,11.41,71389,0
2005-06-01,11.35,11.95,11.35,11.91,129557,0
2005-06-02,11.9,12.15,11.88,11.97,55485,0
2005-06-03,11.94,12,11.51,11.67,53902,0
2005-06-06,11.78,11.8,11.56,11.75,48044,0
2005-06-07,11.93,12.14,11.66,11.66,31014,0
2005-06-08,11.57,11.81,11.35,11.35,35604,0
2005-06-09,11.26,11.5,11.24,11.5,42481,0
2005-06-10,11.53,11.59,11.43,11.45,29339,0
2005-06-13,11.55,11.65,11.44,11.64,22390,0
2005-06-14,11.51,11.89,11.38,11.75,37917,0
2005-06-15,11.92,11.92,11.5,11.71,1438095,0
2005-06-16,11.83,11.83,11.35,11.5,80839,0
2005-06-17,11.59,11.64,11.24,11.26,184291,0
2005-06-20,11.25,11.34,10.88,11,145507,0
2005-06-21,11,11.11,10.88,11.06,80849,0
2005-06-22,11.21,11.24,11.05,11.13,118683,0
2005-06-23,11.86,12.28,11.5,11.76,474261,0
2005-06-24,11.91,12.24,11.48,11.7,567153,0
2005-06-27,11.54,11.87,11.54,11.71,112007,0
2005-06-28,11.74,12.32,11.61,12.2,164261,0
2005-06-29,12.21,12.22,12,12.08,63907,0
2005-06-30,12.11,12.39,12,12,79453,0
2005-07-01,12.22,12.35,12.2,12.35,80352,0
2005-07-05,12.11,12.5,12.11,12.49,118474,0
2005-07-06,12.5,12.7,12.4,12.4,143478,0
2005-07-07,12.12,12.57,11.68,12.44,101732,0
2005-07-08,12.5,12.5,12.4,12.49,121713,0
2005-07-11,12.45,12.68,12.38,12.6,104392,0
2005-07-12,12.49,12.65,12.3,12.57,71714,0
2005-07-13,12.57,12.57,12.31,12.31,72106,0
2005-07-14,12.5,12.5,12.16,12.27,138272,0
2005-07-15,12.17,12.45,12.17,12.25,80153,0
2005-07-18,12.39,12.42,12.1,12.1,64021,0
2005-07-19,12.25,12.4,12.08,12.38,67469,0
2005-07-20,12.29,12.76,12.22,12.68,66465,0
2005-07-21,12.78,12.78,12.43,12.46,21732,0
2005-07-22,12.57,13.02,12.5,13.02,46044,0
2005-07-25,13,13.07,12.57,12.58,67848,0
2005-07-26,12.79,13.41,12.6,13.35,65938,0
2005-07-27,13.42,13.5,13.11,13.21,40399,0
2005-07-28,13.28,13.41,12.89,13.41,40236,0
2005-07-29,13.46,13.57,13.36,13.51,45026,0
2005-08-01,13.63,13.85,13.5,13.69,57213,0
2005-08-02,13.6,13.79,13.09,13.43,128010,0
2005-08-03,13.29,13.29,12.92,12.93,21234,0
2005-08-04,12.89,13.38,12.89,13.26,52009,0
2005-08-05,13.19,13.39,13.05,13.11,47836,0
2005-08-08,13.26,13.36,12.83,13,19082,0
2005-08-09,13.16,13.28,13.05,13.15,22590,0
2005-08-10,13.3,13.31,12.63,12.8,25994,0
2005-08-11,12.72,13.14,12.68,13.14,57057,0
2005-08-12,12.99,13.2,12.44,12.95,53518,0
2005-08-15,12.88,13.05,12.47,12.95,51614,0
2005-08-16,12.87,13.35,12.68,12.87,52544,0
2005-08-17,12.84,13,12.56,12.99,14282,0
2005-08-18,12.83,13,12.5,12.5,35185,0
2005-08-19,12.43,12.87,12.43,12.7,108611,0
2005-08-22,12.83,13,12.73,13,37926,0
2005-08-23,13,13.17,12.72,13.01,25901,0
2005-08-24,12.94,13.11,12.74,12.94,28834,0
2005-08-25,12.94,13.07,12.76,12.95,39631,0
2005-08-26,12.89,12.89,12.47,12.47,45539,0
2005-08-29,12.38,12.99,12.38,12.99,40412,0
2005-08-30,12.89,13.27,12.56,12.95,50462,0
2005-08-31,12.95,13.34,12.71,13.24,39931,0
2005-09-01,13.34,13.42,12.95,13.03,84527,0
2005-09-02,13.06,13.1,12.72,12.89,95912,0
2005-09-06,12.94,13,12.71,12.84,58010,0
2005-09-07,12.79,12.9,12.33,12.5,129797,0
2005-09-08,12.6,12.8,12.47,12.67,92655,0
2005-09-09,12.79,12.89,12.5,12.8,56379,0
2005-09-12,12.69,13.08,12.69,12.98,19480,0
2005-09-13,13.03,13.09,12.85,12.99,32888,0
2005-09-14,13.1,13.1,12.46,12.72,50495,0
2005-09-15,12.78,13.12,12.58,13.09,34196,0
2005-09-16,13.22,13.29,12.73,13.2,127339,0
2005-09-19,13.1,13.22,12.9,12.95,66316,0
2005-09-20,13.01,13.36,12.96,13.04,74635,0
2005-09-21,13.07,13.07,12.63,12.72,121586,0
2005-09-22,12.61,13.14,12.47,12.82,68049,0
2005-09-23,12.79,13.07,12.55,12.63,51013,0
2005-09-26,12.78,13.32,12.7,13.24,84127,0
2005-09-27,13.25,13.33,12.94,13.19,35363,0
2005-09-28,13.22,13.41,12.63,12.98,77127,0
2005-09-29,12.88,13.39,12.64,13.3,65457,0
2005-09-30,13.4,13.5,13.13,13.13,93768,0
2005-10-03,13.3,13.5,13.21,13.4,46471,0
2005-10-04,13.5,13.87,13.05,13.1,82861,0
2005-10-05,13,13.03,12.46,12.55,91015,0
2005-10-06,12.4,12.97,12.31,12.47,52731,0
2005-10-07,12.61,12.64,12.4,12.48,45978,0
2005-10-10,12.47,12.47,12.22,12.26,24986,0
2005-10-11,12.38,12.4,12.16,12.2,68837,0
2005-10-12,12.19,12.37,11.97,12.27,103821,0
2005-10-13,12.18,12.72,11.84,12.51,70782,0
2005-10-14,12.64,12.64,12.5,12.57,118969,0
2005-10-17,12.52,12.87,12.16,12.49,125635,0
2005-10-18,12.37,12.64,11.67,11.86,139116,0
2005-10-19,11.9,12.15,11.68,12.14,156168,0
2005-10-20,12.09,12.19,11.91,11.98,54137,0
2005-10-21,11.92,12.17,11.9,12.09,36656,0
2005-10-24,12.2,12.33,12.07,12.15,75106,0
2005-10-25,12.12,12.65,11.77,12.09,185758,0
2005-10-26,12.12,12.34,11.95,11.97,90805,0
2005-10-27,11.97,12.26,11.9,12.16,69137,0
2005-10-28,12.19,12.56,12.06,12.56,119713,0
2005-10-31,12.5,12.75,12.45,12.72,63502,0
2005-11-01,12.61,13.35,12.1,12.68,93963,0
2005-11-02,12.77,12.92,12.63,12.8,76088,0
2005-11-03,12.9,12.9,12.68,12.78,49132,0
2005-11-04,12.81,13.2,12.7,13.06,183627,0
2005-11-07,13.03,13.19,12.97,13.01,60188,0
2005-11-08,12.94,12.94,12.55,12.62,35771,0
2005-11-09,12.71,12.81,12.41,12.7,48415,0
2005-11-10,12.76,13.02,12.42,13,46460,0
2005-11-11,12.91,13.01,12.7,12.94,25120,0
2005-11-14,13.05,13.05,12.48,12.58,35545,0
2005-11-15,12.7,12.7,12.41,12.52,41257,0
2005-11-16,12.55,12.68,12.38,12.66,66615,0
2005-11-17,12.79,13.02,12.7,12.99,35518,0
2005-11-18,13.05,13.05,12.7,13,40661,0
2005-11-21,12.89,13,12.66,12.99,37142,0
2005-11-22,12.9,12.97,12.68,12.97,35385,0
2005-11-23,12.9,13.04,12.79,12.89,12545,0
2005-11-25,12.98,12.98,12.79,12.9,5736,0
2005-11-28,12.91,12.91,11.65,11.65,133454,0
2005-11-29,11.65,12.03,11.36,11.9,81590,0
2005-11-30,11.99,12.54,11.77,12.24,133714,0
2005-12-01,12.36,12.74,12.27,12.69,99926,0
2005-12-02,12.62,12.66,12.44,12.56,31759,0
2005-12-05,12.48,12.62,12.33,12.33,83423,0
2005-12-06,12.47,12.49,12.01,12.18,172709,0
2005-12-07,12.08,12.17,11.77,11.96,199062,0
2005-12-08,12.11,12.89,11.77,12.75,199210,0
2005-12-09,12.85,12.9,12.6,12.8,111938,0
2005-12-12,12.89,12.89,12.16,12.89,161483,0
2005-12-13,12.78,13,12.53,12.9,146259,0
2005-12-14,12.98,13.22,12.8,12.95,96291,0
2005-12-15,12.86,12.99,12.6,12.8,98969,0
2005-12-16,12.84,13.11,12.69,13.07,156334,0
2005-12-19,12.88,12.89,12.45,12.87,111122,0
2005-12-20,12.79,12.91,12.63,12.69,51681,0
2005-12-21,12.81,13.16,12.65,13.06,81704,0
2005-12-22,13.03,13.21,12.89,12.9,79174,0
2005-12-23,13.01,13.24,12.97,13.23,25259,0
2005-12-27,13.15,13.24,12.87,12.99,24771,0
2005-12-28,12.94,12.98,12.62,12.71,47370,0
2005-12-29,12.57,12.92,12.53,12.75,23441,0
2005-12-30,12.68,13,12.51,12.79,61357,0
2006-01-03,12.73,12.93,12.31,12.85,46068,0
2006-01-04,12.88,12.88,12.55,12.55,38053,0
2006-01-05,12.45,12.95,12.45,12.86,43245,0
2006-01-06,12.9,12.9,12.44,12.56,34417,0
2006-01-09,12.65,12.76,12.53,12.69,30057,0
2006-01-10,12.54,12.75,12.5,12.69,78722,0
2006-01-11,12.75,12.75,12.07,12.24,100032,0
2006-01-12,12.19,12.34,12.06,12.1,111581,0
2006-01-13,12.02,12.36,12.02,12.32,74620,0
2006-01-17,12.24,12.26,12,12.12,239112,0
2006-01-18,12,12.44,12,12.3,70822,0
2006-01-19,12.35,12.63,12.22,12.63,103008,0
2006-01-20,12.71,12.88,12.41,12.45,83199,0
2006-01-23,12.51,12.59,12.35,12.55,35984,0
2006-01-24,12.6,13.05,12.5,13.03,102715,0
2006-01-25,12.99,13.04,12.84,12.94,143913,0
2006-01-26,13.07,13.31,12.98,13.21,90843,0
2006-01-27,13.2,13.48,13.06,13.35,72939,0
2006-01-30,13.32,13.49,13.13,13.17,109121,0
2006-01-31,13.32,13.84,12.97,13.36,147058,0
2006-02-01,13.33,14.02,13.11,13.93,110155,0
2006-02-02,13.84,14.05,13.37,13.67,132114,0
2006-02-03,13.59,13.91,13.45,13.62,57441,0
2006-02-06,13.64,14.14,13.53,14.14,123244,0
2006-02-07,14.19,14.53,13.65,13.72,51713,0
2006-02-08,13.78,14.03,13.75,13.91,35551,0
2006-02-09,13.95,14.07,13.82,13.84,63814,0
2006-02-10,13.79,13.98,13.72,13.92,37079,0
2006-02-13,13.81,14.07,13.74,13.92,112517,0
2006-02-14,13.9,14.25,13.81,14.22,90940,0
2006-02-15,14.15,14.61,14.13,14.61,107979,0
2006-02-16,14.61,14.74,14.29,14.5,75938,0
2006-02-17,14.59,14.6,14.35,14.5,37841,0
2006-02-21,14.64,14.64,14.39,14.52,83981,0
2006-02-22,14.5,14.69,14.47,14.66,52609,0
2006-02-23,14.56,14.94,14.5,14.79,161272,0
2006-02-24,14.72,14.8,14.53,14.6,89865,0
2006-02-27,14.59,14.74,14.43,14.48,68941,0
2006-02-28,14.48,14.54,14.15,14.15,91677,0
2006-03-01,14.25,14.39,14.2,14.3,132567,0
2006-03-02,14.2,14.82,14.2,14.79,157609,0
2006-03-03,14.69,14.78,14.2,14.55,52079,0
2006-03-06,14.65,14.65,14.45,14.5,263272,0
2006-03-07,14.43,14.79,14.43,14.6,33542,0
2006-03-08,14.5,14.51,13.31,13.69,136143,0
2006-03-09,13.68,13.81,12.75,12.84,182579,0
2006-03-10,12.84,13,12.6,12.95,112830,0
2006-03-13,13.05,13.3,12.95,13.27,114394,0
2006-03-14,13.27,14,13.1,14,180568,0
2006-03-15,13.97,13.97,13.4,13.51,47322,0
2006-03-16,13.61,13.83,13.44,13.72,60892,0
2006-03-17,13.79,14,13.45,13.78,249772,0
2006-03-20,13.75,13.75,13.22,13.35,65769,0
2006-03-21,13.3,13.71,13.26,13.55,98725,0
2006-03-22,14.3,14.81,13.5,13.6,181137,0
2006-03-23,13.56,13.96,13.33,13.91,244900,0
2006-03-24,13.91,14.09,13.7,14.08,45831,0
2006-03-27,14.1,14.22,13.79,14.1,69740,0
2006-03-28,14.11,14.22,13.94,13.99,55639,0
2006-03-29,14,14.06,13.75,14.05,61472,0
2006-03-30,14.08,14.15,13.86,14,117799,0
2006-03-31,14.02,14.25,13.95,14.21,127730,0
2006-04-03,14.2,14.2,13.48,14.13,128136,0
2006-04-04,14.15,14.38,14.06,14.25,109076,0
2006-04-05,14.25,14.29,14.1,14.29,68883,0
2006-04-06,14.25,14.26,13.75,14,87876,0
2006-04-07,14.1,14.12,13.69,14.04,167555,0
2006-04-10,14,14.17,13.83,13.99,48019,0
2006-04-11,13.78,14.1,13.71,14.02,96089,0
2006-04-12,13.91,14.15,13.91,14.05,53041,0
2006-04-13,13.99,14.11,13.81,13.99,21610,0
2006-04-17,13.97,14.15,13.76,14.14,74087,0
2006-04-18,14.17,14.41,14.05,14.3,116858,0
2006-04-19,14.31,15.04,14.31,15.04,150303,0
2006-04-20,15.01,15.22,14.72,14.96,65604,0
2006-04-21,15.11,15.19,14.75,15.04,89634,0
2006-04-24,15.13,15.25,15,15,73758,0
2006-04-25,15,15.2,15,15.16,57713,0
2006-04-26,15.14,15.18,15,15.12,60677,0
2006-04-27,15.01,15.64,14.92,15.45,101372,0
2006-04-28,15.42,15.76,15.28,15.55,284106,0
2006-05-01,15.66,15.81,15.5,15.68,207846,0
2006-05-02,15.75,15.96,15.55,15.84,161530,0
2006-05-03,15.87,15.87,15.51,15.65,138769,0
2006-05-04,15.61,16,15.55,15.93,58686,0
2006-05-05,16.03,16.48,15.94,16.09,149243,0
2006-05-08,16.06,16.23,15.96,16.13,59242,0
2006-05-09,16.07,16.24,15.95,16.22,71977,0
2006-05-10,16.21,16.21,15.87,15.94,66820,0
2006-05-11,15.98,16.34,15.52,15.74,97670,0
2006-05-12,15.68,15.76,15.24,15.5,85288,0
2006-05-15,15.35,15.35,14.84,14.86,157740,0
2006-05-16,14.85,14.91,14.51,14.64,100066,0
2006-05-17,14.57,14.79,14.23,14.75,273029,0
2006-05-18,14.85,15.34,14.85,15.08,67183,0
2006-05-19,14.95,15.78,14.82,15.76,97526,0
2006-05-22,15.6,16.09,15.44,16.06,138082,0
2006-05-23,16.15,16.15,15.69,15.73,164825,0
2006-05-24,15.73,15.96,15.4,15.69,117919,0
2006-05-25,15.78,16.15,15.4,16.13,78506,0
2006-05-26,16.15,16.15,15.75,15.81,24821,0
2006-05-30,15.72,15.87,15.15,15.2,66169,0
2006-05-31,15.28,15.62,14.95,15.6,136087,0
2006-06-01,15.51,16.1,15.36,15.92,70248,0
2006-06-02,16.04,16.4,15.87,16.34,82810,0
2006-06-05,16.26,16.26,15.18,15.21,109410,0
2006-06-06,15.23,15.35,15,15.17,143146,0
2006-06-07,15.24,15.71,15.16,15.37,54178,0
2006-06-08,15.25,15.38,14.77,15.26,69541,0
2006-06-09,15.29,15.48,15,15.14,95237,0
2006-06-12,15.1,15.1,14.6,14.6,166235,0
2006-06-13,14.56,14.9,14.34,14.45,62167,0
2006-06-14,14.41,14.41,13.88,14.16,81972,0
2006-06-15,14.29,14.96,14.16,14.95,77707,0
2006-06-16,14.88,15.13,14.62,14.69,266965,0
2006-06-19,14.71,15.04,14.17,14.71,92626,0
2006-06-20,14.75,15.43,14.43,14.68,264063,0
2006-06-21,14.63,14.75,13.97,14.18,175359,0
2006-06-22,13.34,13.72,13.34,13.7,260168,0
2006-06-23,13.7,13.7,13.12,13.26,184269,0
2006-06-26,13.33,13.7,13.15,13.46,233825,0
2006-06-27,13.46,13.7,13.16,13.2,70461,0
2006-06-28,13.3,13.45,12.92,13.15,81330,0
2006-06-29,13.22,13.46,13.14,13.24,130893,0
2006-06-30,13.38,13.6,13.09,13.09,605509,0
2006-07-03,13.03,13.12,12.81,13.12,68416,0
2006-07-05,12.98,13.24,12.62,13.12,164338,0
2006-07-06,13.12,13.42,12.79,13,81802,0
2006-07-07,12.96,13.05,12.52,12.55,78381,0
2006-07-10,12.57,12.73,12.38,12.61,135843,0
2006-07-11,12.5,13.04,12.32,13.01,106331,0
2006-07-12,12.96,13.06,12.69,12.76,107875,0
2006-07-13,12.71,12.86,12.31,12.34,80570,0
2006-07-14,12.31,12.36,12.01,12.18,93225,0
2006-07-17,12.18,12.36,12.01,12.17,85252,0
2006-07-18,12.27,12.67,12,12.37,98891,0
2006-07-19,12.41,13.49,12.41,12.53,197762,0
2006-07-20,12.51,12.59,12,12.01,106411,0
2006-07-21,11.97,12,11.52,11.81,193137,0
2006-07-24,11.94,12.5,11.66,12.22,83454,0
2006-07-25,12.21,12.5,11.94,12.21,114437,0
2006-07-26,12.19,12.44,11.35,12.23,252223,0
2006-07-27,12.32,12.39,11.41,11.43,88715,0
2006-07-28,11.51,11.89,11.41,11.82,59294,0
2006-07-31,11.58,11.75,11.44,11.69,49918,0
2006-08-01,11.57,12.24,11.34,12.02,149079,0
2006-08-02,12.1,12.22,11.9,12.2,186819,0
2006-08-03,12.11,12.82,12.02,12.8,95727,0
2006-08-04,12.96,13.43,12.59,12.89,96591,0
2006-08-07,12.83,12.84,12.12,12.19,68556,0
2006-08-08,12.27,12.46,11.83,11.85,121217,0
2006-08-09,11.95,12.1,11.84,11.91,92644,0
2006-08-10,11.87,13.1,11.76,13,128079,0
2006-08-11,12.96,13.23,12.69,13.17,88168,0
2006-08-14,13.28,13.38,12.99,13.27,75399,0
2006-08-15,13.46,13.88,13.32,13.64,51798,0
2006-08-16,11.9,12.72,11.25,12.34,280206,0
2006-08-17,12.25,12.46,11.76,12,309364,0
2006-08-18,12.08,12.08,11.59,11.77,138829,0
2006-08-21,11.68,12,11.68,11.99,66305,0
2006-08-22,11.94,12,11.71,11.73,64698,0
2006-08-23,11.78,12.08,11.4,11.47,68155,0
2006-08-24,11.47,11.77,11.35,11.52,69237,0
2006-08-25,11.45,11.58,11.16,11.38,75554,0
2006-08-28,11.29,11.79,11.16,11.55,111426,0
2006-08-29,11.57,11.98,11.54,11.91,104136,0
2006-08-30,11.95,11.95,11.42,11.58,113897,0
2006-08-31,11.66,11.99,11.66,11.77,114096,0
2006-09-01,11.88,12.08,11.57,11.62,65320,0
2006-09-05,11.68,11.94,11.6,11.84,102094,0
2006-09-06,11.71,12,11.4,11.4,108330,0
2006-09-07,11.28,11.39,10.81,11.01,205179,0
2006-09-08,11.08,11.14,10.79,11.05,123838,0
2006-09-11,10.95,11.12,10.83,11.06,120700,0
2006-09-12,11.11,11.5,10.88,11.33,81080,0
2006-09-13,11.37,11.52,11,11.45,82693,0
2006-09-14,11.37,11.52,11.06,11.45,53307,0
2006-09-15,11.54,11.55,11.14,11.34,182191,0
2006-09-18,11.26,11.45,11.11,11.25,68593,0
2006-09-19,11.31,11.4,11.15,11.32,112245,0
2006-09-20,11.45,11.5,11.23,11.29,81020,0
2006-09-21,11.35,11.37,11.09,11.19,46946,0
2006-09-22,11.15,11.18,10.86,10.97,183172,0
2006-09-25,11.04,11.04,10.77,11.01,114528,0
2006-09-26,11,11.12,10.79,10.93,71268,0
2006-09-27,10.85,10.99,10.81,10.92,80114,0
2006-09-28,10.99,11.02,10.73,10.78,149834,0
2006-09-29,10.73,10.78,10.31,10.34,167785,0
2006-10-02,10.2,10.67,10.16,10.31,164069,0
2006-10-03,10.2,10.39,10.01,10.25,130620,0
2006-10-04,10.26,10.37,10.17,10.28,97929,0
2006-10-05,10.3,10.3,10.22,10.25,80595,0
2006-10-06,10.18,10.51,10.18,10.37,148928,0
2006-10-09,10.33,10.4,10.19,10.25,177123,0
2006-10-10,10.28,10.3,10.18,10.22,100096,0
2006-10-11,10.21,10.62,10.21,10.48,184203,0
2006-10-12,10.44,11.06,10.44,10.91,196507,0
2006-10-13,10.9,11.52,10.84,11.5,114869,0
2006-10-16,11.55,11.83,11.42,11.64,143149,0
2006-10-17,11.55,11.59,11.2,11.39,84107,0
2006-10-18,11.5,11.63,11.32,11.58,47268,0
2006-10-19,11.52,11.91,11.46,11.68,66425,0
2006-10-20,11.76,11.76,11.38,11.59,64397,0
2006-10-23,11.5,11.66,11.17,11.38,61404,0
2006-10-24,11.3,11.38,11.04,11.35,47738,0
2006-10-25,11.38,11.6,11.31,11.6,52521,0
2006-10-26,11.62,11.66,11.19,11.66,75246,0
2006-10-27,11.59,11.81,11.22,11.25,41315,0
2006-10-30,11.01,12,11,11.97,51489,0
2006-10-31,11.95,11.95,11.29,11.34,75881,0
2006-11-01,11.31,11.5,10.88,11.03,136084,0
2006-11-02,10.9,11.25,10.9,11.09,64924,0
2006-11-03,11.15,12.14,11.15,11.66,209520,0
2006-11-06,11.74,11.89,11.53,11.62,41181,0
2006-11-07,11.6,11.89,11.4,11.41,57593,0
2006-11-08,11.34,12.03,11.34,11.94,130610,0
2006-11-09,12.01,12.01,11.46,11.54,67626,0
2006-11-10,11.54,11.85,11.54,11.72,49454,0
2006-11-13,11.73,12.29,11.63,12.27,95275,0
2006-11-14,12.08,12.25,11.62,11.99,85162,0
2006-11-15,12.02,12.19,11.89,12.18,96472,0
2006-11-16,12.04,12.23,11.77,11.83,47886,0
2006-11-17,11.83,11.83,11.44,11.63,38069,0
2006-11-20,11.65,11.83,11.4,11.65,40228,0
2006-11-21,11.68,11.68,11.37,11.58,27421,0
2006-11-22,11.63,11.66,11,11.02,80744,0
2006-11-24,10.99,11.17,10.99,11,30799,0
2006-11-27,11.11,11.22,10.71,10.85,90370,0
2006-11-28,10.8,11.07,10.75,11.07,55326,0
2006-11-29,11.17,11.31,11.03,11.28,38844,0
2006-11-30,11.24,11.31,10.85,10.91,73361,0
2006-12-01,10.88,11.02,10.3,10.78,112177,0
2006-12-04,10.76,11.16,10.76,11,144128,0
2006-12-05,11.08,11.39,10.84,10.86,85981,0
2006-12-06,10.9,11.25,10.67,10.91,180238,0
2006-12-07,11.7,12.32,11.42,11.74,460876,0
2006-12-08,11.73,11.95,11.53,11.78,127962,0
2006-12-11,11.81,12,11.75,11.88,58246,0
2006-12-12,11.92,11.98,11.73,11.84,95260,0
2006-12-13,11.94,12.18,11.85,12.08,173679,0
2006-12-14,12.08,12.45,12.06,12.23,196591,0
2006-12-15,12.23,12.5,11.89,11.89,215015,0
2006-12-18,11.96,12.13,11.76,11.84,102668,0
2006-12-19,11.81,11.97,11.53,11.56,186589,0
2006-12-20,11.6,12.25,11.53,11.98,128428,0
2006-12-21,12.02,12.22,11.95,12.02,138898,0
2006-12-22,12.06,12.3,11.99,12.14,201248,0
2006-12-26,12.1,12.56,12.1,12.54,96874,0
2006-12-27,12.6,12.76,12.31,12.5,103523,0
2006-12-28,12.48,12.51,11.96,12.17,173424,0
2006-12-29,12.14,12.59,12.09,12.23,147255,0
2007-01-03,12.3,12.7,12.3,12.64,106242,0
2007-01-04,12.64,12.66,12.34,12.54,111366,0
2007-01-05,12.55,12.55,12.23,12.31,122278,0
2007-01-08,12.34,12.48,12,12.42,170600,0
2007-01-09,12.35,12.49,12.13,12.32,143948,0
2007-01-10,12.2,12.48,12.11,12.41,141940,0
2007-01-11,12.4,12.66,12.25,12.58,109787,0
2007-01-12,12.67,12.76,12.53,12.68,152119,0
2007-01-16,12.76,12.95,12.55,12.61,71975,0
2007-01-17,12.57,12.81,12.51,12.51,55795,0
2007-01-18,12.55,12.66,12.19,12.21,77267,0
2007-01-19,12.14,12.25,12,12.2,80865,0
2007-01-22,12.17,12.21,12,12.05,70715,0
2007-01-23,11.92,12.67,11.92,12.6,115132,0
2007-01-24,12.35,12.68,12.32,12.39,104917,0
2007-01-25,12.46,12.46,11.85,11.95,89960,0
2007-01-26,12.11,12.41,11.95,12.28,76115,0
2007-01-29,12.2,12.64,12.13,12.54,57536,0
2007-01-30,12.59,12.59,12.17,12.31,31823,0
2007-01-31,12.2,12.57,12.17,12.5,65085,0
2007-02-01,12.62,12.62,12.27,12.49,44432,0
2007-02-02,12.33,12.52,12.14,12.19,116431,0
2007-02-05,12.25,12.26,12.13,12.15,40526,0
2007-02-06,12.12,12.35,12.08,12.18,47677,0
2007-02-07,12.17,12.33,12.11,12.33,29220,0
2007-02-08,12.29,12.48,12.17,12.47,50402,0
2007-02-09,12.44,12.5,11.64,11.71,63118,0
2007-02-12,11.77,11.78,11.5,11.55,113702,0
2007-02-13,11.61,11.67,11.34,11.42,106997,0
2007-02-14,11.47,11.62,11.11,11.13,84437,0
2007-02-15,11.09,11.41,11.08,11.17,74287,0
2007-02-16,11.17,11.7,11.06,11.65,55270,0
2007-02-20,11.6,12.21,11.58,12.07,72420,0
2007-02-21,12.05,12.37,12.01,12.35,84859,0
2007-02-22,12.34,12.48,12.13,12.46,87284,0
2007-02-23,12.43,12.43,12.24,12.36,87829,0
2007-02-26,12.36,12.43,12.25,12.34,76985,0
2007-02-27,12.15,12.39,11.8,11.8,94203,0
2007-02-28,11.95,12.23,11.51,11.81,71004,0
2007-03-01,11.55,11.85,11.38,11.68,129315,0
2007-03-02,11.65,11.91,11.32,11.83,119481,0
2007-03-05,11.67,11.76,11.3,11.37,109430,0
2007-03-06,11.13,11.7,11.13,11.52,92270,0
2007-03-07,11.62,11.68,11.2,11.51,133657,0
2007-03-08,11.14,11.31,9.66,10.15,612979,0
2007-03-09,10.24,10.25,9.88,10.04,190334,0
2007-03-12,10.07,10.07,9.74,9.84,150077,0
2007-03-13,9.83,9.94,9.09,9.19,257777,0
2007-03-14,9.22,9.22,8.88,9.1,276591,0
2007-03-15,9.11,9.11,8.92,9,82058,0
2007-03-16,8.99,9.05,8.88,8.97,388152,0
2007-03-19,9.01,9.14,8.95,9.02,197424,0
2007-03-20,9,9.15,8.86,8.99,174621,0
2007-03-21,8.97,9.29,8.89,9.29,135262,0
2007-03-22,9.35,9.55,9.16,9.55,85645,0
2007-03-23,9.59,9.74,9.51,9.58,105391,0
2007-03-26,9.64,9.87,9.55,9.67,76682,0
2007-03-27,9.66,9.78,9.56,9.72,51898,0
2007-03-28,9.65,9.65,9.34,9.61,274890,0
2007-03-29,9.66,9.74,9.38,9.7,177854,0
2007-03-30,9.82,9.85,9.46,9.76,168576,0
2007-04-02,9.77,9.77,9.38,9.68,126460,0
2007-04-03,9.68,9.87,9.57,9.63,115963,0
2007-04-04,9.61,9.72,9.36,9.37,86006,0
2007-04-05,9.38,9.64,9.08,9.59,75731,0
2007-04-09,9.62,9.66,9.42,9.59,198596,0
2007-04-10,9.62,9.73,9.44,9.61,65673,0
2007-04-11,9.57,9.66,9.29,9.51,97001,0
2007-04-12,9.37,9.49,9.21,9.49,94543,0
2007-04-13,9.52,9.65,9.42,9.65,85341,0
2007-04-16,9.68,9.84,9.59,9.79,35100,0
2007-04-17,9.77,10.1,9.77,10.04,89804,0
2007-04-18,9.88,10.04,9.75,9.91,39585,0
2007-04-19,9.85,9.85,9.4,9.43,63465,0
2007-04-20,9.6,9.95,9.42,9.55,104835,0
2007-04-23,9.56,9.75,9.37,9.66,68354,0
2007-04-24,9.64,9.78,9.39,9.72,96172,0
2007-04-25,9.8,10.08,9.66,10.01,65210,0
2007-04-26,9.98,9.98,9.67,9.75,53402,0
2007-04-27,9.72,9.73,9.41,9.61,124780,0
2007-04-30,9.78,9.78,9.29,9.3,99385,0
2007-05-01,9.3,9.5,9.2,9.47,63015,0
2007-05-02,9.49,9.62,9.42,9.45,71393,0
2007-05-03,9.47,9.47,9.18,9.23,73055,0
2007-05-04,9.11,9.37,9.08,9.37,72592,0
2007-05-07,9.33,9.5,9.25,9.28,46906,0
2007-05-08,9.19,9.4,9.19,9.38,45070,0
2007-05-09,9.06,9.8,9.06,9.8,107126,0
2007-05-10,9.71,9.83,9.25,9.25,62453,0
2007-05-11,9.21,9.42,9.2,9.42,37032,0
2007-05-14,9.39,9.43,9.2,9.25,66481,0
2007-05-15,9.32,9.38,9.02,9.03,83129,0
2007-05-16,9.04,9.32,8.87,9.31,58936,0
2007-05-17,9.27,9.73,9.16,9.46,116167,0
2007-05-18,9.41,9.75,9.31,9.75,132617,0
2007-05-21,9.74,9.99,9.55,9.97,78173,0
2007-05-22,9.85,10.81,9.67,10.75,818114,0
2007-05-23,10.7,10.8,10.53,10.7,323661,0
2007-05-24,10.7,10.84,10.43,10.44,209143,0
2007-05-25,10.7,10.82,10.46,10.72,36228,0
2007-05-29,10.75,10.81,10.7,10.8,75179,0
2007-05-30,10.7,10.75,10.68,10.73,94205,0
2007-05-31,10.72,10.79,10.67,10.72,200750,0
2007-06-01,10.71,10.94,10.7,10.75,75652,0
2007-06-04,10.69,10.85,10.69,10.81,85809,0
2007-06-05,10.74,10.74,10.64,10.69,109649,0
2007-06-06,10.61,10.73,10.58,10.66,77783,0
2007-06-07,10.63,10.67,10.23,10.29,116287,0
2007-06-08,10.25,10.41,10.2,10.31,71499,0
2007-06-11,10.29,10.69,10.29,10.61,48410,0
2007-06-12,10.54,10.63,9.96,10.01,104390,0
2007-06-13,10.01,10.66,9.94,10.64,60201,0
2007-06-14,10.62,10.62,10.34,10.38,58233,0
2007-06-15,10.63,10.63,10.48,10.55,159618,0
2007-06-18,10.37,10.85,10.37,10.84,130542,0
2007-06-19,10.49,10.63,10.32,10.5,181647,0
2007-06-20,10.51,10.61,10.43,10.46,259137,0
2007-06-21,10.43,10.52,10.25,10.5,74126,0
2007-06-22,10.46,10.53,10.25,10.53,921132,0
2007-06-25,10.52,10.72,10.39,10.51,195565,0
2007-06-26,10.58,10.66,10.46,10.52,164830,0
2007-06-27,10.39,10.84,10.39,10.81,111566,0
2007-06-28,10.83,10.99,10.78,10.82,105100,0
2007-06-29,10.9,11,10.72,10.78,89701,0
2007-07-02,10.77,10.85,10.49,10.53,117600,0
2007-07-03,10.53,10.7,10.5,10.61,39542,0
2007-07-05,10.6,10.65,10.47,10.51,122266,0
2007-07-06,10.51,10.64,10.46,10.53,97338,0
2007-07-09,10.55,10.62,10.45,10.59,183803,0
2007-07-10,10.55,10.68,10.44,10.53,97165,0
2007-07-11,10.51,10.75,10.45,10.61,372821,0
2007-07-12,10.7,10.8,10.57,10.75,57102,0
2007-07-13,10.67,10.8,10.41,10.78,32458,0
2007-07-16,10.73,10.84,10.55,10.66,55079,0
2007-07-17,10.76,10.81,10.57,10.65,43341,0
2007-07-18,10.53,10.59,10.23,10.58,83341,0
2007-07-19,10.62,10.65,10.23,10.43,147285,0
2007-07-20,10.41,10.55,10.18,10.46,140637,0
2007-07-23,10.53,11.64,10.53,11.01,154741,0
2007-07-24,11.02,11.16,10.79,10.9,146236,0
2007-07-25,11,11.06,10.73,10.99,140826,0
2007-07-26,10.74,10.93,10.58,10.74,236260,0
2007-07-27,10.68,10.85,10.49,10.68,244347,0
2007-07-30,10.64,11.05,10.26,10.9,223989,0
2007-07-31,11.08,11.28,10.9,11.13,216057,0
2007-08-01,11.1,11.13,10.87,11.12,196886,0
2007-08-02,11.19,11.34,11.05,11.22,202508,0
2007-08-03,11.3,11.69,10.95,11.04,202783,0
2007-08-06,11.15,11.17,10.23,10.51,343617,0
2007-08-07,10.41,10.94,10.41,10.65,221914,0
2007-08-08,10.77,12.45,10.7,11.95,700780,0
2007-08-09,11.75,12.24,11.53,11.88,337376,0
2007-08-10,11.57,11.81,11,11.43,226186,0
2007-08-13,11.58,11.82,10.71,10.92,186854,0
2007-08-14,10.95,11.25,10.54,10.65,129066,0
2007-08-15,10.56,11.32,10.56,10.77,300554,0
2007-08-16,10.74,11.42,10.56,11,286513,0
2007-08-17,11.71,11.71,10.75,11.22,239824,0
2007-08-20,11.29,11.67,10.9,11.25,147020,0
2007-08-21,11.18,11.6,11.03,11.04,91912,0
2007-08-22,11.21,11.65,11.12,11.45,158229,0
2007-08-23,11.53,11.57,10.96,11,78277,0
2007-08-24,10.98,11.35,10.95,11.19,71555,0
2007-08-27,11.1,11.3,10.98,11.01,180711,0
2007-08-28,10.92,11.19,10.73,10.85,217723,0
2007-08-29,10.93,11.18,10.93,11.18,90755,0
2007-08-30,11.03,11.36,11,11.12,47537,0
2007-08-31,11.38,11.45,11.13,11.17,81286,0
2007-09-04,11.27,11.8,11.27,11.37,489456,0
2007-09-05,11.4,11.45,11.12,11.13,160282,0
2007-09-06,12.49,12.5,11.62,11.66,949591,0
2007-09-07,11.74,11.99,11.28,11.56,855362,0
2007-09-10,11.74,11.95,11.27,11.51,665338,0
2007-09-11,11.63,11.91,11.53,11.86,408164,0
2007-09-12,11.79,11.8,11.27,11.55,281440,0
2007-09-13,11.65,11.9,11.45,11.77,685359,0
2007-09-14,11.65,11.88,11.55,11.81,197553,0
2007-09-17,11.75,11.91,11.55,11.85,358560,0
2007-09-18,11.9,12.09,11.75,12.03,268443,0
2007-09-19,12.09,12.2,11.87,11.98,289947,0
2007-09-20,11.91,12.45,11.91,12.37,273103,0
2007-09-21,12.49,13.04,12.39,12.76,419633,0
2007-09-24,12.73,13.05,12.58,12.66,140118,0
2007-09-25,12.54,12.86,12.2,12.77,110191,0
2007-09-26,12.83,13.71,12.6,13.66,284927,0
2007-09-27,13.75,13.75,13.1,13.24,171422,0
2007-09-28,13.28,13.4,12.45,12.54,263486,0
2007-10-01,12.65,13.83,12.1,13.83,457249,0
2007-10-02,13.97,14.7,13.2,14.37,902227,0
2007-10-03,14.26,14.79,13.78,14.48,317409,0
2007-10-04,14.88,14.91,14.35,14.45,390405,0
2007-10-05,14.62,14.65,14.36,14.49,431828,0
2007-10-08,14.63,14.89,14.25,14.42,131131,0
2007-10-09,14.49,14.54,14.25,14.48,202653,0
2007-10-10,14.49,14.55,14.22,14.28,140173,0
2007-10-11,14.38,14.55,14.2,14.36,104550,0
2007-10-12,14.41,14.41,14.17,14.24,70686,0
2007-10-15,14.21,14.4,14,14.15,168974,0
2007-10-16,14.17,14.56,14.15,14.43,173980,0
2007-10-17,14.54,14.6,14.35,14.52,123583,0
2007-10-18,14.53,14.69,14.2,14.3,221759,0
2007-10-19,14.3,14.5,13.8,13.83,216302,0
2007-10-22,13.7,14.52,13.7,14.44,164567,0
2007-10-23,14.5,15.03,14.37,14.78,510919,0
2007-10-24,14.85,14.86,14.41,14.73,197445,0
2007-10-25,14.75,14.8,14.57,14.75,169606,0
2007-10-26,14.89,14.92,14.55,14.64,92957,0
2007-10-29,14.73,14.87,14.6,14.78,97261,0
2007-10-30,14.75,14.84,14.39,14.79,231705,0
2007-10-31,14.88,14.88,14.31,14.73,167187,0
2007-11-01,14.6,14.6,13.77,13.97,256549,0
2007-11-02,14.16,14.55,13.8,14.49,112612,0
2007-11-05,15.1,15.91,14.83,15.62,591175,0
2007-11-06,15.71,15.71,15.36,15.63,328517,0
2007-11-07,15.47,15.6,15.21,15.21,255276,0
2007-11-08,15.33,15.88,15,15.42,139750,0
2007-11-09,15.58,15.59,14.43,14.64,164248,0
2007-11-12,14.69,15.21,14.49,14.81,199490,0
2007-11-13,14.98,15.54,14.72,15.48,126842,0
2007-11-14,15.4,15.84,15.31,15.72,255870,0
2007-11-15,15.58,15.75,15.25,15.51,245003,0
2007-11-16,15.55,15.67,15.26,15.39,141948,0
2007-11-19,15.22,15.63,14.92,15.08,248032,0
2007-11-20,15.05,15.97,15.05,15.74,275466,0
2007-11-21,15.62,15.75,15.37,15.49,158214,0
2007-11-23,15.64,16.2,15.64,15.9,60171,0
2007-11-26,15.9,15.94,15.07,15.07,154679,0
2007-11-27,15.09,15.73,15.09,15.69,114764,0
2007-11-28,15.89,16.03,15.3,15.71,221094,0
2007-11-29,15.61,16.09,15.5,15.65,140862,0
2007-11-30,15.84,15.95,14.89,14.97,293099,0
2007-12-03,15.21,15.21,14.92,14.97,203102,0
2007-12-04,14.8,15.08,14.78,14.93,184094,0
2007-12-05,15.2,15.57,14.73,15.12,188040,0
2007-12-06,15.5,15.53,14.99,15.25,251988,0
2007-12-07,15.32,15.33,14.6,14.89,321574,0
2007-12-10,14.89,14.99,13.54,13.61,317519,0
2007-12-11,13.69,13.86,13,13.15,376346,0
2007-12-12,13.54,14.19,13.33,14.11,336551,0
2007-12-13,13.89,14.06,13.51,13.78,257324,0
2007-12-14,13.66,13.81,13.33,13.44,222478,0
2007-12-17,13.33,13.39,12.58,12.69,237498,0
2007-12-18,12.78,13.35,12.61,13.33,218628,0
2007-12-19,13.33,13.38,12.74,12.75,158387,0
2007-12-20,12.91,13.52,12.9,13.5,164250,0
2007-12-21,13.68,14.03,13.52,13.89,336717,0
2007-12-24,13.95,13.95,12.92,13.62,60106,0
2007-12-26,13.61,13.78,13.03,13.66,96548,0
2007-12-27,13.68,13.83,13,13.27,128675,0
2007-12-28,13.36,13.8,12.94,13.1,98052,0
2007-12-31,12.99,13.16,12.85,13.04,193049,0
2008-01-02,12.99,13.03,12.39,12.51,401197,0
2008-01-03,12.56,13.17,12.56,12.92,325974,0
2008-01-04,12.76,12.98,12.11,12.15,364150,0
2008-01-07,12.24,12.87,12,12.4,316733,0
2008-01-08,12.41,12.82,12.06,12.09,244225,0
2008-01-09,12.06,12.99,12.01,12.96,333348,0
2008-01-10,12.84,13.25,12.21,12.59,284912,0
2008-01-11,12.52,13.09,12.1,12.5,239381,0
2008-01-14,12.66,12.78,12.11,12.48,274386,0
2008-01-15,12.28,12.54,12.15,12.19,274332,0
2008-01-16,12.18,12.73,12.1,12.57,145006,0
2008-01-17,12.64,12.7,12,12,275000,0
2008-01-18,11.97,12.4,11.39,11.49,327672,0
2008-01-22,11.15,11.64,10.7,11.51,323626,0
2008-01-23,11.22,12,11,11.71,284695,0
2008-01-24,11.76,12,11.6,11.63,189256,0
2008-01-25,11.77,12,11.53,11.63,129673,0
2008-01-28,11.63,12.3,11.3,12.16,175433,0
2008-01-29,12.21,12.41,11.62,11.73,246295,0
2008-01-30,11.62,12.39,11.62,11.83,165142,0
2008-01-31,11.61,12.28,11.47,12.13,148270,0
2008-02-01,12.15,12.5,11.94,12.31,222119,0
2008-02-04,12.3,12.44,12.15,12.2,178089,0
2008-02-05,11.93,12.03,11.45,11.61,175937,0
2008-02-06,11.73,11.91,11.37,11.4,142690,0
2008-02-07,11.39,11.56,10.71,11.41,294502,0
2008-02-08,11.6,11.86,11,11.04,170737,0
2008-02-11,11.1,11.1,10.65,10.85,264265,0
2008-02-12,10.88,11,10.64,10.8,217354,0
2008-02-13,10.9,10.96,10.72,10.83,253363,0
2008-02-14,10.83,10.89,10.07,10.28,792164,0
2008-02-15,10.24,10.42,10.07,10.23,129837,0
2008-02-19,10.39,10.59,10.33,10.46,126587,0
2008-02-20,10.41,10.66,10.28,10.61,125250,0
2008-02-21,10.71,10.76,10.06,10.08,101251,0
2008-02-22,10.08,10.13,9.75,9.95,106796,0
2008-02-25,9.97,10.36,9.87,10.34,175348,0
2008-02-26,10.29,10.5,10.08,10.4,195462,0
2008-02-27,10.27,10.77,10.27,10.51,206420,0
2008-02-28,10.4,10.7,10.13,10.46,163748,0
2008-02-29,10.31,10.7,9.82,9.89,175969,0
2008-03-03,9.92,10.17,9.8,10.09,258975,0
2008-03-04,9.96,10.24,9.64,9.73,319914,0
2008-03-05,9.86,10.11,9.67,10.05,482668,0
2008-03-06,9.8,11.35,9.8,10.82,508721,0
2008-03-07,10.55,10.92,10.4,10.67,279748,0
2008-03-10,10.73,11.06,10.35,10.37,279673,0
2008-03-11,10.69,11.11,10.4,10.6,227263,0
2008-03-12,10.61,10.77,10.11,10.25,237185,0
2008-03-13,10.13,10.7,10.07,10.63,257359,0
2008-03-14,10.74,10.76,10.29,10.54,132200,0
2008-03-17,10.18,10.93,10.13,10.52,107856,0
2008-03-18,10.81,11,10.55,10.95,161650,0
2008-03-19,11,11.04,10.83,10.93,212255,0
2008-03-20,11.07,11.66,10.8,11.33,400287,0
2008-03-24,11.4,11.75,11.28,11.59,176321,0
2008-03-25,11.57,12.06,11.56,11.99,162137,0
2008-03-26,11.81,12.08,11.56,11.99,178383,0
2008-03-27,12.04,12.08,11.77,12.04,262655,0
2008-03-28,12.01,12.03,11.43,11.43,110302,0
2008-03-31,11.4,11.45,10.9,10.93,155128,0
2008-04-01,10.84,11.27,10.64,11.15,206937,0
2008-04-02,11.12,11.21,10.57,10.78,168783,0
2008-04-03,10.66,10.93,10.55,10.74,155965,0
2008-04-04,10.79,11.22,10.66,11,139674,0
2008-04-07,11.06,11.53,11.01,11.47,121098,0
2008-04-08,11.33,11.45,11.06,11.22,130088,0
2008-04-09,11.27,11.4,10.86,11,178887,0
2008-04-10,11,11.39,10.97,11.2,118803,0
2008-04-11,11.05,11.16,10.96,11.01,118350,0
2008-04-14,10.99,11.36,10.86,11.02,140959,0
2008-04-15,11.07,11.44,10.85,10.88,142734,0
2008-04-16,10.97,10.97,10.73,10.78,209251,0
2008-04-17,10.72,11.14,10.72,10.99,197835,0
2008-04-18,11.17,11.35,10.72,10.76,128971,0
2008-04-21,10.69,10.77,10.47,10.6,125241,0
2008-04-22,10.53,10.53,10.08,10.24,190115,0
2008-04-23,10.29,10.29,10.06,10.21,166720,0
2008-04-24,10.24,10.79,10.04,10.73,244668,0
2008-04-25,10.75,10.94,10.52,10.66,78694,0
2008-04-28,10.7,10.96,10.61,10.65,82593,0
2008-04-29,10.53,10.77,10.48,10.7,119726,0
2008-04-30,10.74,11,10.6,10.66,118468,0
2008-05-01,10.67,10.83,10.44,10.5,155384,0
2008-05-02,10.61,10.65,10.35,10.43,108113,0
2008-05-05,10.44,10.55,10.23,10.33,157710,0
2008-05-06,10.25,10.51,10.2,10.48,131203,0
2008-05-07,10.47,10.56,10.12,10.12,84139,0
2008-05-08,10.14,10.39,10,10.37,118204,0
2008-05-09,10.44,10.53,10.27,10.52,81114,0
2008-05-12,10.55,11,10.54,10.93,119711,0
2008-05-13,10.98,11.22,10.87,11.19,62862,0
2008-05-14,11.18,11.71,11.12,11.22,154504,0
2008-05-15,11.2,11.49,10.99,11,106214,0
2008-05-16,11,11.05,10.48,10.61,134658,0
2008-05-19,10.58,10.83,10.47,10.51,103656,0
2008-05-20,10.46,10.81,10.46,10.69,96254,0
2008-05-21,10.72,11.09,10.62,10.67,86262,0
2008-05-22,10.72,11.04,10.69,10.98,86355,0
2008-05-23,10.95,10.95,10.63,10.7,65525,0
2008-05-27,10.67,10.99,10.67,10.89,88157,0
2008-05-28,10.89,10.96,10.61,10.89,143545,0
2008-05-29,10.88,11.55,10.88,11.33,106966,0
2008-05-30,11.36,11.43,11.12,11.16,136888,0
2008-06-02,11.13,11.17,10.68,10.91,164114,0
2008-06-03,10.96,11.1,10.51,10.7,90137,0
2008-06-04,10.65,11.11,10.63,11.02,103775,0
2008-06-05,11.01,12.24,11.01,12.13,136066,0
2008-06-06,12.06,12.23,11.63,11.7,69428,0
2008-06-09,11.75,11.87,11.28,11.62,98129,0
2008-06-10,11.51,11.93,11.51,11.68,51883,0
2008-06-11,11.63,11.74,11.25,11.27,107501,0
2008-06-12,11.45,12.73,11.45,12.54,171505,0
2008-06-13,12.65,12.87,12.03,12.34,214703,0
2008-06-16,12.37,12.7,12.14,12.62,159000,0
2008-06-17,12.61,12.61,12.28,12.51,153315,0
2008-06-18,12.54,12.6,11.87,12.09,152469,0
2008-06-19,13.61,14.29,13.35,13.51,582123,0
2008-06-20,13.4,13.48,12.45,13.43,502733,0
2008-06-23,13.44,13.45,12.78,12.8,232194,0
2008-06-24,12.75,13.2,12.75,12.97,184051,0
2008-06-25,12.98,13.21,12.86,13,168294,0
2008-06-26,12.99,13.35,12.87,13.05,221131,0
2008-06-27,13,13.03,12.63,12.65,454619,0
2008-06-30,12.52,12.54,11.71,12.19,393407,0
2008-07-01,12.04,12.37,11.81,12.03,141176,0
2008-07-02,12,12,11.68,11.81,221216,0
2008-07-03,11.86,11.86,11.52,11.7,109798,0
2008-07-07,11.79,11.98,11.21,11.42,182490,0
2008-07-08,11.46,11.77,11.2,11.77,244654,0
2008-07-09,11.8,12.02,11.4,11.51,117132,0
2008-07-10,11.46,12.3,11.46,12.26,95839,0
2008-07-11,12.18,12.67,11.85,12.43,109699,0
2008-07-14,12.61,12.86,12.46,12.8,101220,0
2008-07-15,12.66,13.05,12.45,12.64,141197,0
2008-07-16,12.67,12.99,12.12,12.4,145316,0
2008-07-17,12.5,12.62,12.09,12.61,92073,0
2008-07-18,12.6,12.88,11.91,12.78,104712,0
2008-07-21,12.8,12.8,12.21,12.6,107932,0
2008-07-22,12.51,13.63,12.51,13.34,417474,0
2008-07-23,13.29,13.92,13.19,13.7,251036,0
2008-07-24,13.79,13.89,12.99,13.04,96905,0
2008-07-25,13.11,13.5,12.79,13.25,131898,0
2008-07-28,13.25,13.52,12.02,12.14,175208,0
2008-07-29,12.11,13.06,12.11,12.91,110863,0
2008-07-30,13,13.08,12.66,12.73,85613,0
2008-07-31,12.63,13.04,12.63,12.92,86563,0
2008-08-01,12.97,13.68,12.79,13.6,233711,0
2008-08-04,13.6,13.6,12.48,12.6,109986,0
2008-08-05,12.76,13.09,12.76,13,101544,0
2008-08-06,12.94,13.51,12.57,13.37,162840,0
2008-08-07,13.27,13.41,12.85,13.15,102055,0
2008-08-08,13.19,13.75,13.12,13.42,221040,0
2008-08-11,13.42,14,13.1,13.42,168918,0
2008-08-12,13.35,13.35,12.56,12.79,172838,0
2008-08-13,12.75,12.99,12.23,12.36,131489,0
2008-08-14,12.25,12.82,12.1,12.64,45437,0
2008-08-15,12.77,12.82,12.28,12.59,120561,0
2008-08-18,12.58,12.58,12.16,12.41,79793,0
2008-08-19,12.29,12.73,12.28,12.54,87727,0
2008-08-20,12.57,13.4,12.57,12.96,108214,0
2008-08-21,13.46,13.46,12.85,12.93,91407,0
2008-08-22,13.01,13.45,12.71,13.27,90345,0
2008-08-25,13.24,13.24,12.27,12.42,74981,0
2008-08-26,12.4,12.9,12.4,12.84,66219,0
2008-08-27,12.87,13.22,12.5,13.07,51197,0
2008-08-28,13.07,13.47,12.93,13.15,109848,0
2008-08-29,13.12,13.46,12.96,13.31,74472,0
2008-09-02,13.48,14.18,13.14,13.28,103733,0
2008-09-03,13.28,13.52,12.94,13.11,109931,0
2008-09-04,13.11,13.5,12.51,12.58,128814,0
2008-09-05,12.52,13.25,12.51,13.09,195232,0
2008-09-08,13.43,14.34,13.19,14.22,209872,0
2008-09-09,14.22,14.49,13.32,13.35,243780,0
2008-09-10,13.64,14.05,13.62,13.75,159985,0
2008-09-11,13.61,13.86,13.41,13.72,114375,0
2008-09-12,13.6,14.12,13.26,13.28,219414,0
2008-09-15,13.36,13.92,13.14,13.45,103931,0
2008-09-16,13.16,13.42,12.26,13.42,163347,0
2008-09-17,13.26,13.26,12.4,12.46,192060,0
2008-09-18,12.82,13.62,9.98,11.63,434587,0
2008-09-19,12.58,13.66,12.02,13.4,452893,0
2008-09-22,13.4,14,13,13.12,157051,0
2008-09-23,13.22,13.89,13.12,13.29,168887,0
2008-09-24,13.34,13.66,12.82,12.96,92367,0
2008-09-25,13.06,13.77,13.06,13.45,121288,0
2008-09-26,13.22,13.47,12.67,13.35,96874,0
2008-09-29,13.16,13.38,11.5,12.09,178870,0
2008-09-30,12.12,12.62,11.69,11.74,229587,0
2008-10-01,11.25,12.59,11.09,11.45,189426,0
2008-10-02,11.28,11.32,10.5,10.5,157894,0
2008-10-03,10.52,11.24,9.62,10.05,420631,0
2008-10-06,9.85,10.03,9.05,9.71,167860,0
2008-10-07,9.05,10.51,8.81,8.82,137592,0
2008-10-08,8.75,9.2,8.56,8.7,193512,0
2008-10-09,8.55,9.03,7.86,7.95,249594,0
2008-10-10,7.81,7.97,6.91,7.86,392404,0
2008-10-13,8.25,9.26,7.93,9.15,222379,0
2008-10-14,9.4,9.43,8.74,9.16,130424,0
2008-10-15,9,9.07,7.98,8.09,176810,0
2008-10-16,8.48,9.79,8.02,8.3,402158,0
2008-10-17,8.05,9.2,7.83,8.23,273021,0
2008-10-20,8.27,8.29,7.85,7.96,156123,0
2008-10-21,7.86,8.44,7.86,7.98,148084,0
2008-10-22,7.69,7.94,7.01,7.03,91871,0
2008-10-23,7.07,7.44,6.43,6.69,247307,0
2008-10-24,6.25,6.25,5.41,5.42,226123,0
2008-10-27,5.31,5.34,4.42,4.59,314404,0
2008-10-28,4.76,4.76,3.94,4.25,452514,0
2008-10-29,4.35,4.49,3.91,4.27,563578,0
2008-10-30,4.45,5.02,4.4,5,366587,0
2008-10-31,5,5.44,4.86,5.04,472132,0
2008-11-03,5.15,5.51,4.99,5.47,328335,0
2008-11-04,5.64,6.61,5.47,6.33,353172,0
2008-11-05,6.32,6.45,5.99,6.16,194364,0
2008-11-06,6.13,6.32,5.81,5.92,143181,0
2008-11-07,5.98,6.17,5.8,6.1,56845,0
2008-11-10,6.26,6.32,6.02,6.03,132112,0
2008-11-11,5.96,5.96,5.59,5.6,147309,0
2008-11-12,5.52,5.53,4.76,4.78,145386,0
2008-11-13,4.8,6.37,4.57,6.12,378195,0
2008-11-14,6,6.05,4.84,4.93,324785,0
2008-11-17,4.9,4.9,4.41,4.51,219451,0
2008-11-18,4.51,4.85,4.4,4.74,248185,0
2008-11-19,4.74,4.75,4.43,4.54,187236,0
2008-11-20,4.49,4.51,4.03,4.05,147313,0
2008-11-21,4.11,4.19,3.75,4.15,256955,0
2008-11-24,4.21,4.69,3.77,4.53,247514,0
2008-11-25,4.59,4.59,4.16,4.31,194300,0
2008-11-26,4.2,4.93,4.18,4.93,210094,0
2008-11-28,4.85,5.02,4.3,5.01,61532,0
2008-12-01,4.87,5.03,3.7,3.74,212589,0
2008-12-02,3.82,4.5,3.79,4.46,201696,0
2008-12-03,4.35,4.79,4.09,4.57,155436,0
2008-12-04,4.46,4.75,3.91,4.19,167069,0
2008-12-05,4.04,4.4,3.91,4.37,299304,0
2008-12-08,4.5,4.97,4,4.15,210059,0
2008-12-09,4.1,4.1,3.82,3.89,297756,0
2008-12-10,3.92,4.09,3.79,4,163073,0
2008-12-11,3.89,4,3.7,3.7,182504,0
2008-12-12,3.64,3.76,3.26,3.49,262900,0
2008-12-15,3.52,3.54,2.91,2.97,258810,0
2008-12-16,2.9,3.24,2.9,3.02,227209,0
2008-12-17,3.03,3.06,2.79,2.87,237467,0
2008-12-18,2.9,3.01,2.67,2.71,169297,0
2008-12-19,2.65,2.8,2.19,2.4,736329,0
2008-12-22,2.45,2.74,2.16,2.34,290666,0
2008-12-23,2.43,2.43,2.12,2.33,279936,0
2008-12-24,2.33,2.38,2.19,2.31,120328,0
2008-12-26,2.3,2.33,2.17,2.31,147540,0
2008-12-29,2.3,2.39,1.87,2.08,601780,0
2008-12-30,2.09,3.21,2.09,3.19,618175,0
2008-12-31,3.2,4.25,3.2,4.08,840715,0
2009-01-02,4.09,4.37,3.5,3.82,543458,0
2009-01-05,3.79,4.1,3.5,4.05,307858,0
2009-01-06,4.07,4.27,4,4.12,322688,0
2009-01-07,4.05,4.17,3.75,4.09,176245,0
2009-01-08,4.09,4.43,3.85,4.41,231968,0
2009-01-09,4.42,4.5,4.25,4.28,185554,0
2009-01-12,4.25,4.75,4.21,4.54,195034,0
2009-01-13,4.53,4.63,4.11,4.12,298233,0
2009-01-14,4.05,4.05,3.22,3.24,206143,0
2009-01-15,3.15,3.15,2.62,2.8,468477,0
2009-01-16,2.84,2.88,2.61,2.79,175029,0
2009-01-20,2.8,2.83,2.58,2.61,209699,0
2009-01-21,2.67,2.98,2.6,2.93,178014,0
2009-01-22,3,3.06,2.6,2.74,120412,0
2009-01-23,2.57,2.96,2.57,2.6,128730,0
2009-01-26,2.67,3,2.67,2.83,172044,0
2009-01-27,2.85,3.98,2.85,3.48,306604,0
2009-01-28,3.57,3.94,3.06,3.31,211245,0
2009-01-29,3.24,3.44,2.89,3.01,243624,0
2009-01-30,3.06,3.17,2.74,2.76,112091,0
2009-02-02,2.71,2.94,2.5,2.68,175414,0
2009-02-03,2.78,2.89,2.58,2.72,151161,0
2009-02-04,2.74,2.76,2.51,2.61,141936,0
2009-02-05,2.58,2.65,2.37,2.51,198436,0
2009-02-06,2.57,2.81,2.49,2.8,124180,0
2009-02-09,2.79,2.94,2.5,2.53,151451,0
2009-02-10,2.53,3.15,2.43,2.43,266552,0
2009-02-11,2.45,2.57,2.43,2.5,128597,0
2009-02-12,2.47,2.47,2.27,2.39,159258,0
2009-02-13,2.38,2.53,2.26,2.5,324518,0
2009-02-17,2.42,2.43,2.1,2.1,147595,0
2009-02-18,2.18,2.39,2.18,2.28,194492,0
2009-02-19,2.31,2.41,2.17,2.28,169444,0
2009-02-20,2.24,2.24,2,2.13,145095,0
2009-02-23,2.16,2.24,2,2.07,88335,0
2009-02-24,2.11,2.2,2,2.19,110516,0
2009-02-25,2.17,2.55,2.05,2.49,125841,0
2009-02-26,2.47,2.54,2.1,2.1,175723,0
2009-02-27,2.06,2.17,2.01,2.1,160611,0
2009-03-02,2.03,2.31,2,2,120384,0
2009-03-03,2.07,2.1,1.75,1.79,256373,0
2009-03-04,1.85,1.89,1.67,1.74,217727,0
2009-03-05,1.68,1.68,1.27,1.3,370342,0
2009-03-06,1.24,1.24,0.77,0.84,656861,0
2009-03-09,0.86,0.88,0.59,0.6,460121,0
2009-03-10,0.61,0.81,0.6,0.68,862403,0
2009-03-11,0.89,0.89,0.65,0.67,509640,0
2009-03-12,0.67,0.67,0.55,0.55,2221147,0
2009-03-13,0.59,0.67,0.53,0.6,1302518,0
2009-03-16,0.61,0.89,0.6,0.86,694429,0
2009-03-17,0.87,1.34,0.85,1.3,721773,0
2009-03-18,1.33,1.33,1.13,1.27,417159,0
2009-03-19,1.3,1.3,1.15,1.23,261293,0
2009-03-20,1.25,1.46,1.22,1.45,425723,0
2009-03-23,1.57,1.8,1.5,1.54,379373,0
2009-03-24,1.54,1.55,1.4,1.4,172765,0
2009-03-25,1.42,1.5,1.35,1.44,83897,0
2009-03-26,1.5,1.62,1.5,1.62,263450,0
2009-03-27,1.6,1.79,1.6,1.75,172455,0
2009-03-30,1.71,1.71,1.48,1.53,179666,0
2009-03-31,1.58,1.74,1.5,1.71,142564,0
2009-04-01,1.66,1.85,1.57,1.85,162649,0
2009-04-02,1.9,2.09,1.59,1.67,376018,0
2009-04-03,1.63,1.93,1.63,1.86,138150,0
2009-04-06,1.82,1.85,1.73,1.74,130482,0
2009-04-07,1.73,1.75,1.43,1.54,223207,0
2009-04-08,1.56,1.76,1.56,1.71,97053,0
2009-04-09,1.77,1.95,1.63,1.8,222233,0
2009-04-13,1.77,1.9,1.77,1.79,123029,0
2009-04-14,1.75,1.79,1.61,1.68,185589,0
2009-04-15,1.66,1.74,1.62,1.7,149111,0
2009-04-16,1.73,1.81,1.68,1.75,88985,0
2009-04-17,1.76,1.8,1.73,1.74,72063,0
2009-04-20,1.72,1.73,1.55,1.55,107117,0
2009-04-21,1.51,1.69,1.48,1.69,110341,0
2009-04-22,1.66,1.71,1.62,1.65,73707,0
2009-04-23,1.7,1.75,1.56,1.59,95955,0
2009-04-24,1.61,1.74,1.54,1.7,119901,0
2009-04-27,1.63,1.75,1.61,1.72,140495,0
2009-04-28,1.65,1.75,1.64,1.73,70749,0
2009-04-29,1.76,1.99,1.75,1.99,122792,0
2009-04-30,2,2.2,1.99,2.06,175745,0
2009-05-01,1.95,2.25,1.95,2.15,180887,0
2009-05-04,2.22,2.62,2.22,2.6,289966,0
2009-05-05,2.55,2.65,2.51,2.6,222505,0
2009-05-06,2.6,2.71,2.52,2.71,225398,0
2009-05-07,2.78,2.91,2.7,2.76,228405,0
2009-05-08,2.84,3.67,2.64,3.2,389637,0
2009-05-11,3.18,3.26,2.81,2.96,323067,0
2009-05-12,3.02,3.35,2.31,2.52,380408,0
2009-05-13,2.47,2.55,2,2.14,293921,0
2009-05-14,2.14,2.46,2.14,2.31,151401,0
2009-05-15,2.3,2.36,2.07,2.11,187916,0
2009-05-18,2.16,2.38,1.96,2.3,318546,0
2009-05-19,2.48,2.6,2.33,2.35,136865,0
2009-05-20,2.11,2.59,2.11,2.21,165738,0
2009-05-21,2.17,2.52,2.17,2.51,167915,0
2009-05-22,2.54,2.6,2.38,2.5,182105,0
2009-05-26,2.47,2.7,2.31,2.64,147858,0
2009-05-27,2.52,2.59,2.35,2.49,151051,0
2009-05-28,2.51,2.6,2.49,2.56,176216,0
2009-05-29,2.6,2.61,2.45,2.5,140636,0
2009-06-01,2.58,2.7,2.57,2.62,100592,0
2009-06-02,2.61,2.72,2.41,2.68,247898,0
2009-06-03,2.64,2.79,2.56,2.77,123195,0
2009-06-04,2.8,2.99,2.78,2.98,135492,0
2009-06-05,3.01,3.11,2.86,3.05,101279,0
2009-06-08,2.98,3.04,2.86,3,191838,0
2009-06-09,2.99,3.02,2.75,2.99,170598,0
2009-06-10,3.02,3.02,2.75,2.76,188892,0
2009-06-11,2.75,2.97,2.52,2.6,186877,0
2009-06-12,2.63,2.89,2.5,2.84,218256,0
2009-06-15,2.88,2.89,2.67,2.79,142555,0
2009-06-16,2.58,2.91,2.35,2.36,468678,0
2009-06-17,2.43,2.43,2.3,2.35,143439,0
2009-06-18,2.36,2.4,2.25,2.25,175588,0
2009-06-19,2.31,2.44,2.14,2.33,210072,0
2009-06-22,2.31,2.34,2.22,2.23,152979,0
2009-06-23,2.25,2.31,2.15,2.26,117717,0
2009-06-24,2.3,2.52,2.22,2.26,69248,0
2009-06-25,2.25,2.35,2.25,2.29,106300,0
2009-06-26,2.26,2.47,2.12,2.13,4000992,0
2009-06-29,2.14,2.27,1.82,1.82,425720,0
2009-06-30,1.82,2.15,1.82,1.99,252416,0
2009-07-01,2,2.19,2,2.15,289081,0
2009-07-02,2.07,2.18,2.04,2.04,158467,0
2009-07-06,2.05,2.06,1.87,1.88,174716,0
2009-07-07,1.96,2,1.9,1.95,151126,0
2009-07-08,1.95,1.97,1.93,1.95,141967,0
2009-07-09,1.95,2.07,1.95,2.05,100213,0
2009-07-10,2.02,2.06,1.96,2,59838,0
2009-07-13,1.99,2.01,1.89,1.98,86513,0
2009-07-14,1.98,2.02,1.95,2,31183,0
2009-07-15,2.03,2.05,1.93,2.04,96530,0
2009-07-16,2,2.07,2,2.03,44658,0
2009-07-17,2.03,2.15,2.03,2.14,84779,0
2009-07-20,2.2,2.49,2.13,2.14,177418,0
2009-07-21,2.18,2.22,2.1,2.21,235076,0
2009-07-22,2.21,2.33,2.18,2.3,163573,0
2009-07-23,2.31,2.51,2.25,2.47,177641,0
2009-07-24,2.48,2.55,2.39,2.5,167806,0
2009-07-27,2.54,2.55,2.44,2.49,66118,0
2009-07-28,2.5,2.52,2.4,2.5,75840,0
2009-07-29,2.5,2.55,2.3,2.51,72689,0
2009-07-30,2.53,2.65,2.44,2.47,92251,0
2009-07-31,2.5,2.82,2.5,2.76,199463,0
2009-08-03,2.79,2.85,2.61,2.8,108945,0
2009-08-04,2.8,2.82,2.52,2.77,127787,0
2009-08-05,2.75,2.83,2.63,2.78,70021,0
2009-08-06,2.79,2.8,2.71,2.71,52117,0
2009-08-07,2.75,2.78,2.71,2.71,56277,0
2009-08-10,2.74,2.81,2.66,2.75,34993,0
2009-08-11,2.7,2.7,2.54,2.54,55167,0
2009-08-12,2.57,2.67,2.46,2.53,138386,0
2009-08-13,2.59,2.68,2.59,2.64,48497,0
2009-08-14,2.59,2.75,2.55,2.75,175908,0
2009-08-17,2.73,2.84,2.65,2.76,92692,0
2009-08-18,2.76,2.93,2.62,2.93,156172,0
2009-08-19,2.86,3.15,2.82,3.15,261175,0
2009-08-20,3.1,3.29,3.1,3.18,76036,0
2009-08-21,3.2,3.25,3.12,3.2,98894,0
2009-08-24,3.17,3.3,3.15,3.17,88308,0
2009-08-25,3.17,3.19,3.12,3.12,56062,0
2009-08-26,3.08,3.08,2.85,2.88,109344,0
2009-08-27,2.85,2.92,2.65,2.75,81563,0
2009-08-28,2.81,2.89,2.66,2.68,77948,0
2009-08-31,2.7,2.77,2.63,2.68,40427,0
2009-09-01,2.65,2.75,2.53,2.6,65372,0
2009-09-02,2.66,2.8,2.47,2.53,189078,0
2009-09-03,2.58,2.7,2.56,2.62,71229,0
2009-09-04,2.63,2.65,2.55,2.65,34101,0
2009-09-08,2.72,2.8,2.56,2.67,80725,0
2009-09-09,2.62,2.89,2.6,2.78,66761,0
2009-09-10,2.65,2.82,2.65,2.79,54324,0
2009-09-11,2.77,2.89,2.73,2.83,69929,0
2009-09-14,2.85,2.85,2.76,2.81,41816,0
2009-09-15,2.85,2.95,2.76,2.79,25855,0
2009-09-16,2.76,2.98,2.76,2.95,92843,0
2009-09-17,2.92,3.13,2.9,3.09,157117,0
2009-09-18,3.09,3.16,3,3.15,165703,0
2009-09-21,3.16,3.28,3,3.02,160940,0
2009-09-22,2.95,3.3,2.9,3.21,140153,0
2009-09-23,3.2,3.23,3.03,3.13,63002,0
2009-09-24,3.1,3.1,2.8,2.85,333325,0
2009-09-25,2.88,3.06,2.76,2.79,99957,0
2009-09-28,2.85,3.11,2.79,3.05,101651,0
2009-09-29,3.01,3.07,3,3,38240,0
2009-09-30,2.99,3,2.9,2.94,55066,0
2009-10-01,2.94,2.94,2.87,2.88,68433,0
2009-10-02,2.81,2.9,2.7,2.77,179863,0
2009-10-05,2.82,2.88,2.75,2.75,21874,0
2009-10-06,2.8,2.8,2.72,2.76,96933,0
2009-10-07,2.72,2.92,2.71,2.79,200390,0
2009-10-08,2.99,2.99,2.75,2.89,75859,0
2009-10-09,2.9,2.9,2.77,2.83,101206,0
2009-10-12,2.85,2.9,2.85,2.9,55702,0
2009-10-13,2.9,2.91,2.86,2.89,131807,0
2009-10-14,2.9,2.95,2.85,2.88,35014,0
2009-10-15,2.85,3.14,2.85,3.06,138496,0
2009-10-16,3.04,3.05,2.91,2.97,45767,0
2009-10-19,2.95,3.02,2.92,3.02,42395,0
2009-10-20,3.07,3.07,2.9,3.03,66721,0
2009-10-21,3.07,3.1,2.95,2.99,186195,0
2009-10-22,2.97,2.97,2.81,2.87,95592,0
2009-10-23,2.92,2.95,2.8,2.89,117180,0
2009-10-26,2.86,2.97,2.75,2.79,85209,0
2009-10-27,2.77,2.78,2.68,2.68,82382,0
2009-10-28,2.65,2.72,2.58,2.63,60309,0
2009-10-29,2.65,2.8,2.64,2.77,57613,0
2009-10-30,2.75,2.82,2.69,2.79,84286,0
2009-11-02,2.81,2.83,2.73,2.81,37488,0
2009-11-03,2.75,2.9,2.55,2.9,29018,0
2009-11-04,2.97,3.08,2.9,3.07,98424,0
2009-11-05,3.07,3.12,3.01,3.12,48466,0
2009-11-06,3.1,3.12,3.05,3.1,27317,0
2009-11-09,3.1,3.1,2.95,3.02,100607,0
2009-11-10,2.97,2.98,2.9,2.94,28559,0
2009-11-11,2.97,2.97,2.86,2.94,51599,0
2009-11-12,2.89,3.25,2.87,3.15,118456,0
2009-11-13,3.19,3.28,2.96,3.04,84177,0
2009-11-16,3.02,3.27,2.9,2.95,43644,0
2009-11-17,2.91,3.04,2.91,2.95,32328,0
2009-11-18,2.98,3,2.9,2.92,28092,0
2009-11-19,2.91,3.05,2.9,3.05,52414,0
2009-11-20,3.01,3.27,2.91,3.27,84208,0
2009-11-23,3.23,4.17,3.23,4.05,1690056,0
2009-11-24,4.16,4.3,3.7,4.19,354398,0
2009-11-25,4.19,4.19,3.99,3.99,117492,0
2009-11-27,3.91,4.17,3.82,4.1,95259,0
2009-11-30,4.11,4.34,4,4.14,162885,0
2009-12-01,4.24,4.25,3.95,4.08,331059,0
2009-12-02,4.09,4.09,3.99,4.06,102755,0
2009-12-03,4.1,4.2,4.03,4.04,104879,0
2009-12-04,4.15,4.36,3.98,3.98,170849,0
2009-12-07,3.97,3.98,3.62,3.66,172449,0
2009-12-08,3.69,3.73,3.57,3.57,52508,0
2009-12-09,3.62,3.94,3.61,3.77,95287,0
2009-12-10,3.78,3.92,3.75,3.8,100253,0
2009-12-11,3.86,3.98,3.77,3.88,64136,0
2009-12-14,3.88,4.22,3.86,4.05,241635,0
2009-12-15,4,4.23,3.98,4,359314,0
2009-12-16,4.03,4.06,3.97,3.97,415139,0
2009-12-17,3.9,4.05,3.9,4,111336,0
2009-12-18,4,4.33,4,4.1,254526,0
2009-12-21,4.17,4.27,4.11,4.2,216973,0
2009-12-22,4.2,4.4,4.19,4.29,125107,0
2009-12-23,4.29,4.59,4.26,4.55,134190,0
2009-12-24,4.51,4.51,4.32,4.4,25017,0
2009-12-28,4.35,4.43,4.09,4.2,137673,0
2009-12-29,4.19,4.19,4.01,4.05,134995,0
2009-12-30,4.07,4.11,4.03,4.04,144260,0
2009-12-31,4.09,4.09,4.02,4.02,63969,0
2010-01-04,4.11,4.36,4.1,4.35,108153,0
2010-01-05,4.32,4.35,4.19,4.29,47522,0
2010-01-06,4.27,4.4,4.27,4.34,79007,0
2010-01-07,4.3,4.39,4.25,4.36,21018,0
2010-01-08,4.34,4.44,4.34,4.41,53380,0
2010-01-11,4.45,4.53,4.36,4.4,77588,0
2010-01-12,4.4,4.53,4.34,4.51,79135,0
2010-01-13,4.52,4.67,4.5,4.61,139496,0
2010-01-14,4.63,4.77,4.6,4.69,115496,0
2010-01-15,4.7,4.79,4.6,4.79,126369,0
2010-01-19,4.8,4.8,4.61,4.71,165012,0
2010-01-20,4.71,4.79,4.61,4.75,69340,0
2010-01-21,4.77,4.77,4.62,4.66,75343,0
2010-01-22,4.68,4.7,4.5,4.65,124959,0
2010-01-25,4.65,4.75,4.55,4.62,104527,0
2010-01-26,4.62,4.62,4.5,4.58,45900,0
2010-01-27,4.54,4.6,4.35,4.44,83216,0
2010-01-28,4.44,4.53,4.39,4.51,42881,0
2010-01-29,4.5,4.52,4.35,4.35,31865,0
2010-02-01,4.38,4.4,4.03,4.38,105948,0
2010-02-02,4.39,4.39,4.3,4.34,54624,0
2010-02-03,4.3,4.3,4.05,4.24,173732,0
2010-02-04,4.21,4.29,4.2,4.23,49114,0
2010-02-05,4.23,4.34,4.22,4.22,23576,0
2010-02-08,4.2,4.25,4.18,4.21,33295,0
2010-02-09,4.66,4.7,4.36,4.41,58159,0
2010-02-10,4.44,4.44,4.15,4.24,23233,0
2010-02-11,4.2,4.53,4.18,4.47,35180,0
2010-02-12,4.48,4.63,4.48,4.48,31961,0
2010-02-16,4.41,4.45,4.31,4.4,32574,0
2010-02-17,4.4,4.45,4.36,4.41,18265,0
2010-02-18,4.42,4.78,4.37,4.66,288883,0
2010-02-19,4.66,4.89,4.59,4.72,102377,0
2010-02-22,4.76,4.84,4.68,4.72,63551,0
2010-02-23,4.75,4.81,4.65,4.78,57794,0
2010-02-24,4.79,4.79,4.72,4.77,39435,0
2010-02-25,4.7,4.79,4.68,4.71,29012,0
2010-02-26,4.69,4.69,4.31,4.53,139381,0
2010-03-01,4.57,4.8,4.54,4.8,66311,0
2010-03-02,4.73,4.8,4.68,4.79,167883,0
2010-03-03,4.8,4.85,4.7,4.8,113927,0
2010-03-04,4.74,4.79,4.67,4.72,57194,0
2010-03-05,4.73,4.81,4.63,4.75,62270,0
2010-03-08,4.75,4.85,4.65,4.84,104609,0
2010-03-09,4.85,5,4.73,4.93,120446,0
2010-03-10,4.96,5.09,4.9,4.9,75968,0
2010-03-11,4.94,4.95,4.85,4.95,22767,0
2010-03-12,4.99,5.14,4.95,5.14,72121,0
2010-03-15,5.15,5.15,5.08,5.12,55578,0
2010-03-16,5.14,5.14,5.1,5.14,46197,0
2010-03-17,5.14,5.3,5.08,5.18,79060,0
2010-03-18,5.22,5.22,5.1,5.1,27642,0
2010-03-19,5.09,5.1,4.85,4.85,132831,0
2010-03-22,4.87,5,4.58,4.83,104841,0
2010-03-23,4.8,5.05,4.8,4.84,113820,0
2010-03-24,4.8,4.89,4.79,4.82,64908,0
2010-03-25,4.88,5.1,4.86,4.95,73344,0
2010-03-26,5,5.04,4.95,5.02,34447,0
2010-03-29,5,5.02,4.86,5.01,50703,0
2010-03-30,5.05,5.11,5.04,5.04,72596,0
2010-03-31,5.06,5.08,5,5.03,56352,0
2010-04-01,5.1,5.14,5.01,5.1,118876,0
2010-04-05,5.15,5.34,5.1,5.2,209630,0
2010-04-06,5.18,5.23,5.13,5.23,88430,0
2010-04-07,5.19,5.24,5,5.15,153098,0
2010-04-08,5.12,5.19,5.06,5.19,179505,0
2010-04-09,5.2,5.22,5.14,5.18,205641,0
2010-04-12,5.15,5.2,5.1,5.18,198525,0
2010-04-13,5.17,5.17,5.1,5.17,88227,0
2010-04-14,5.15,5.17,5.07,5.07,145700,0
2010-04-15,5.1,5.16,5.06,5.13,88037,0
2010-04-16,5.1,5.12,5,5.08,74303,0
2010-04-19,5.04,5.12,5,5.05,45849,0
2010-04-20,5.1,5.1,5,5.06,120968,0
2010-04-21,5.05,5.07,4.96,5.07,48072,0
2010-04-22,5.03,5.07,5,5.06,56140,0
2010-04-23,5,5.1,5,5.08,74309,0
2010-04-26,5.1,5.1,5,5.04,92401,0
2010-04-27,5.05,5.05,4.9,4.96,89172,0
2010-04-28,4.96,5.01,4.93,4.94,74329,0
2010-04-29,5.02,5.1,4.98,5.08,117097,0
2010-04-30,5.06,5.24,5.06,5.16,40268,0
2010-05-03,5.24,5.39,5.22,5.3,74048,0
2010-05-04,5.28,5.34,5,5.05,138497,0
2010-05-05,5.07,5.08,5,5.03,39095,0
2010-05-06,5.01,5.07,3.2,4.66,281173,0
2010-05-07,4.7,4.91,4.23,4.47,186625,0
2010-05-10,4.74,4.91,4.69,4.83,94922,0
2010-05-11,4.72,5.12,4.72,5.08,124164,0
2010-05-12,5.1,5.29,5.1,5.2,74856,0
2010-05-13,5.23,5.29,5.18,5.2,58643,0
2010-05-14,5.13,5.19,4.95,5.06,68340,0
2010-05-17,5.02,5.12,4.91,5.01,53494,0
2010-05-18,5.03,5.09,4.74,4.98,124879,0
2010-05-19,4.93,4.98,4.64,4.75,77725,0
2010-05-20,4.66,4.68,4.37,4.41,84938,0
2010-05-21,4.39,4.45,4.14,4.3,146882,0
2010-05-24,4.27,4.38,4.27,4.38,45742,0
2010-05-25,4.3,4.3,4.01,4.15,156006,0
2010-05-26,4.21,4.38,4.16,4.28,51650,0
2010-05-27,4.34,4.37,4.27,4.37,36968,0
2010-05-28,4.37,4.53,4.33,4.49,65669,0
2010-06-01,4.42,4.42,4.11,4.17,68262,0
2010-06-02,4.17,4.2,3.99,4.18,81694,0
2010-06-03,4.19,4.23,4.1,4.16,123873,0
2010-06-04,4.02,4.2,4,4.14,69261,0
2010-06-07,4.1,4.28,4,4.05,196237,0
2010-06-08,3.99,4.01,3.4,3.55,204126,0
2010-06-09,3.55,3.62,3.32,3.47,95029,0
2010-06-10,3.56,3.56,3.36,3.46,128242,0
2010-06-11,3.4,4,3.39,4,177763,0
2010-06-14,4,4.48,4,4.41,121248,0
2010-06-15,4.41,4.48,4.01,4.45,168371,0
2010-06-16,4.38,4.45,4.11,4.2,76719,0
2010-06-17,4.19,4.42,4.15,4.28,48206,0
2010-06-18,4.28,4.37,4.23,4.31,28821,0
2010-06-21,4.4,4.45,4,4.04,93874,0
2010-06-22,4.15,4.15,3.98,3.98,48253,0
2010-06-23,3.95,4.15,3.91,4.05,97071,0
2010-06-24,4,4.07,3.81,3.87,143211,0
2010-06-25,3.96,4.18,3.72,4.11,2900202,0
2010-06-28,4.08,4.1,3.83,3.83,77511,0
2010-06-29,3.78,3.83,3.68,3.73,135705,0
2010-06-30,3.74,3.89,3.69,3.82,80879,0
2010-07-01,3.85,3.85,3.66,3.69,81123,0
2010-07-02,3.72,3.92,3.6,3.9,181567,0
2010-07-06,3.95,3.98,3.63,3.81,103307,0
2010-07-07,3.83,3.86,3.73,3.8,87129,0
2010-07-08,3.85,3.93,3.74,3.87,77559,0
2010-07-09,3.85,4.05,3.8,4.03,107697,0
2010-07-12,4.03,4.07,3.88,4.04,64247,0
2010-07-13,4.1,4.1,3.85,3.97,100816,0
2010-07-14,3.95,3.97,3.84,3.9,55739,0
2010-07-15,3.9,3.98,3.81,3.96,57229,0
2010-07-16,3.92,3.92,3.66,3.69,124141,0
2010-07-19,3.71,3.8,3.61,3.78,95225,0
2010-07-20,3.76,3.94,3.67,3.93,69582,0
2010-07-21,3.94,3.94,3.65,3.73,130473,0
2010-07-22,3.79,4.04,3.75,4.04,162280,0
2010-07-23,4.01,4.14,3.98,4.14,88122,0
2010-07-26,4.13,4.39,4.06,4.38,96296,0
2010-07-27,4.42,4.53,4.24,4.42,94643,0
2010-07-28,4.4,4.44,4.3,4.32,78410,0
2010-07-29,4.35,4.35,4.11,4.19,33678,0
2010-07-30,4.12,4.12,3.93,3.99,48492,0
2010-08-02,4.06,4.07,3.96,3.97,47902,0
2010-08-03,3.95,4,3.92,3.96,42399,0
2010-08-04,3.97,4.01,3.95,4,32770,0
2010-08-05,3.98,4.03,3.91,3.98,34420,0
2010-08-06,3.95,3.98,3.7,3.93,64612,0
2010-08-09,3.96,4.19,3.93,4.18,48657,0
2010-08-10,4.13,4.24,4,4.07,72261,0
2010-08-11,4,4.05,3.79,3.85,76347,0
2010-08-12,3.8,4.01,3.78,3.99,74233,0
2010-08-13,3.99,4.01,3.96,4,99781,0
2010-08-16,3.97,3.99,3.86,3.92,47928,0
2010-08-17,3.97,4.15,3.9,4.12,95305,0
2010-08-18,4.1,4.15,4.04,4.11,63395,0
2010-08-19,4.1,4.1,3.98,4.01,81987,0
2010-08-20,4.01,4.13,3.99,4.11,114910,0
2010-08-23,4.13,4.17,4.09,4.1,61444,0
2010-08-24,4.03,4.16,4.03,4.16,94658,0
2010-08-25,4.16,4.2,4.14,4.18,66636,0
2010-08-26,4.18,4.29,4.18,4.25,44188,0
2010-08-27,4.3,4.35,4.22,4.34,60366,0
2010-08-30,4.32,4.35,4.13,4.14,68018,0
2010-08-31,4.15,4.48,4.15,4.44,142981,0
2010-09-01,4.51,4.7,4.42,4.54,167444,0
2010-09-02,4.64,4.64,4.36,4.4,80943,0
2010-09-03,4.44,4.55,4.4,4.55,56341,0
2010-09-07,4.55,4.55,4.45,4.48,54119,0
2010-09-08,4.5,4.54,4.34,4.44,85782,0
2010-09-09,4.5,4.5,4.26,4.32,87121,0
2010-09-10,4.35,4.4,4.32,4.39,38412,0
2010-09-13,4.44,4.5,4.39,4.49,75405,0
2010-09-14,4.49,4.5,4.41,4.43,47875,0
2010-09-15,4.43,4.46,4.39,4.4,30513,0
2010-09-16,4.44,4.45,4.26,4.35,50703,0
2010-09-17,4.4,4.4,4.18,4.19,129541,0
2010-09-20,4.2,4.4,4.2,4.4,66124,0
2010-09-21,4.41,4.45,4.33,4.4,84952,0
2010-09-22,4.38,4.43,4.18,4.26,45684,0
2010-09-23,4.22,4.3,4.18,4.24,75880,0
2010-09-24,4.29,4.34,4.29,4.31,48978,0
2010-09-27,4.32,4.38,4.31,4.37,26440,0
2010-09-28,4.37,4.43,4.3,4.43,60135,0
2010-09-29,4.41,4.44,4.31,4.37,50149,0
2010-09-30,4.38,4.44,4.18,4.2,173061,0
2010-10-01,4.22,4.4,4.22,4.39,66015,0
2010-10-04,4.39,4.48,4.27,4.41,50389,0
2010-10-05,4.46,4.5,4.32,4.48,48140,0
2010-10-06,4.45,4.62,4.45,4.61,85489,0
2010-10-07,4.65,4.67,4.55,4.63,28012,0
2010-10-08,4.56,4.75,4.56,4.69,38540,0
2010-10-11,4.7,4.77,4.66,4.75,35016,0
2010-10-12,4.73,4.84,4.73,4.81,97182,0
2010-10-13,4.85,4.99,4.78,4.92,86174,0
2010-10-14,4.9,4.97,4.88,4.94,63391,0
2010-10-15,5,5,4.81,4.85,65515,0
2010-10-18,4.85,4.98,4.82,4.97,24475,0
2010-10-19,4.91,5,4.74,4.8,63514,0
2010-10-20,4.84,4.9,4.78,4.87,29621,0
2010-10-21,4.9,4.98,4.87,4.9,39254,0
2010-10-22,4.9,4.98,4.87,4.96,44583,0
2010-10-25,4.98,5,4.86,4.88,35222,0
2010-10-26,4.85,4.89,4.77,4.85,53385,0
2010-10-27,4.82,4.89,4.7,4.77,39505,0
2010-10-28,4.82,4.94,4.73,4.88,39830,0
2010-10-29,4.9,4.98,4.86,4.93,71161,0
2010-11-01,4.96,4.96,4.71,4.71,33293,0
2010-11-02,4.74,4.79,4.72,4.77,42806,0
2010-11-03,4.8,4.81,4.74,4.79,33441,0
2010-11-04,4.86,4.89,4.81,4.87,51486,0
2010-11-05,4.87,4.87,4.79,4.87,51194,0
2010-11-08,4.85,4.95,4.85,4.89,42992,0
2010-11-09,4.91,4.93,4.84,4.87,78931,0
2010-11-10,4.9,4.9,4.65,4.71,113699,0
2010-11-11,4.66,4.71,4.65,4.66,51694,0
2010-11-12,4.63,4.72,4.6,4.66,41691,0
2010-11-15,4.62,4.79,4.62,4.77,26256,0
2010-11-16,4.72,4.72,4.6,4.66,117016,0
2010-11-17,4.66,4.68,4.59,4.59,66107,0
2010-11-18,4.63,4.66,4.44,4.54,144314,0
2010-11-19,4.54,4.59,4.3,4.57,130588,0
2010-11-22,4.57,4.64,4.42,4.45,44326,0
2010-11-23,4.43,4.43,4.31,4.37,47593,0
2010-11-24,4.39,4.51,4.36,4.51,64640,0
2010-11-26,4.5,4.56,4.5,4.54,4532,0
2010-11-29,4.51,4.61,4.43,4.59,48084,0
2010-11-30,4.53,4.62,4.46,4.56,95790,0
2010-12-01,4.64,4.65,4.31,4.45,149625,0
2010-12-02,4.47,5.05,4.47,5.01,194418,0
2010-12-03,4.97,5.08,4.97,5.04,84823,0
2010-12-06,5.04,5.2,5.04,5.18,116739,0
2010-12-07,5.21,5.55,5.2,5.52,208330,0
2010-12-08,5.53,5.98,5.53,5.86,194032,0
2010-12-09,5.92,6,5.85,5.98,113447,0
2010-12-10,5.96,6.29,5.95,6.27,205854,0
2010-12-13,6.41,6.8,6.41,6.7,315835,0
2010-12-14,6.75,6.87,6.57,6.78,232758,0
2010-12-15,6.43,6.58,6.06,6.56,234678,0
2010-12-16,6.53,6.78,6.43,6.74,140290,0
2010-12-17,6.75,6.77,6.69,6.71,137364,0
2010-12-20,6.76,6.99,6.75,6.85,172863,0
2010-12-21,6.87,6.9,6.77,6.85,227363,0
2010-12-22,6.89,6.94,6.76,6.81,84604,0
2010-12-23,6.8,6.99,6.8,6.97,60997,0
2010-12-27,7,7.17,6.91,7.1,115527,0
2010-12-28,7.13,7.19,7.03,7.06,69710,0
2010-12-29,7.1,7.25,7.05,7.19,81328,0
2010-12-30,7.22,7.25,7.08,7.08,135312,0
2010-12-31,7.16,7.23,7.07,7.09,69897,0
2011-01-03,7.12,7.24,7.12,7.2,91150,0
2011-01-04,7.23,7.24,6.81,6.89,165012,0
2011-01-05,6.9,7.26,6.89,7.22,115932,0
2011-01-06,7.22,7.22,6.98,7.05,90875,0
2011-01-07,7.05,7.08,6.81,6.9,73393,0
2011-01-10,6.84,6.88,6.49,6.56,175558,0
2011-01-11,6.57,6.68,6.53,6.65,68010,0
2011-01-12,6.73,6.77,6.66,6.77,47656,0
2011-01-13,6.77,6.9,6.68,6.86,63457,0
2011-01-14,6.88,7.16,6.88,7.16,82084,0
2011-01-18,7.11,7.13,6.73,6.8,97648,0
2011-01-19,6.8,6.82,6.31,6.47,121796,0
2011-01-20,6.4,6.43,6.34,6.34,59416,0
2011-01-21,6.36,6.4,6.25,6.26,57445,0
2011-01-24,6.77,7.78,6.77,7.54,714213,0
2011-01-25,7.9,8.18,7.6,8.04,555315,0
2011-01-26,8.11,8.15,7.76,8.13,421701,0
2011-01-27,8.14,8.14,7.91,8.01,312351,0
2011-01-28,7.87,8,7.63,7.7,322951,0
2011-01-31,7.88,8.12,7.77,8.02,344581,0
2011-02-01,8.08,8.29,8.08,8.19,296064,0
2011-02-02,8.19,8.27,7.96,8,146541,0
2011-02-03,7.82,8.07,7.8,8.02,182175,0
2011-02-04,8.07,8.09,7.82,7.85,233843,0
2011-02-07,7.75,7.79,7.6,7.67,341705,0
2011-02-08,7.63,7.63,7.33,7.47,300789,0
2011-02-09,7.39,7.46,7.35,7.41,165536,0
2011-02-10,7.33,7.45,7.27,7.38,130601,0
2011-02-11,7.31,7.58,7.31,7.54,184018,0
2011-02-14,7.51,7.54,7.4,7.44,180411,0
2011-02-15,7.41,7.43,7.24,7.27,218291,0
2011-02-16,7.34,7.42,7.26,7.41,127604,0
2011-02-18,7.55,7.63,7.41,7.5,98276,0
2011-02-22,7.4,7.45,6.98,7.08,183825,0
2011-02-23,7.1,7.22,7,7.1,108560,0
2011-02-24,7.08,7.1,6.88,6.96,199193,0
2011-02-25,6.99,7.51,6.84,7.48,137785,0
2011-02-28,7.6,7.66,7.28,7.33,162386,0
2011-03-01,7.33,7.53,7.04,7.08,157008,0
2011-03-02,6.98,7.2,6.78,7.01,206909,0
2011-03-03,7.18,7.33,6.98,7,141854,0
2011-03-04,7,7.07,6.92,7.05,149636,0
2011-03-07,7,7.15,6.9,6.94,137373,0
2011-03-08,6.92,7.2,6.92,7.12,75028,0
2011-03-09,7.1,7.19,7.05,7.09,45004,0
2011-03-10,6.99,7.04,6.89,6.98,174203,0
2011-03-11,6.96,7.04,6.93,6.94,98784,0
2011-03-14,6.87,7.54,6.85,7.15,157379,0
2011-03-15,7.01,7.01,6.88,6.9,155556,0
2011-03-16,6.91,7.02,6.88,6.96,214953,0
2011-03-17,7.09,7.19,6.72,6.77,142392,0
2011-03-18,6.86,6.91,6.57,6.66,145260,0
2011-03-21,6.57,7.01,6.56,7,102214,0
2011-03-22,6.98,7,6.76,6.81,59662,0
2011-03-23,6.6,6.95,6.6,6.94,55973,0
2011-03-24,6.99,7.17,6.93,7.02,63841,0
2011-03-25,6.97,7.23,6.97,7.11,70471,0
2011-03-28,7.04,7.16,7.02,7.09,38914,0
2011-03-29,7.06,7.19,6.94,7.11,60174,0
2011-03-30,7.16,7.19,7.08,7.17,42952,0
2011-03-31,7.18,7.18,7.06,7.17,64313,0
2011-04-01,7.2,7.24,7.04,7.12,25718,0
2011-04-04,7.05,7.16,6.95,6.99,55395,0
2011-04-05,7,7.04,6.9,6.96,42458,0
2011-04-06,6.98,7.01,6.86,6.88,59972,0
2011-04-07,6.9,6.9,6.8,6.85,66171,0
2011-04-08,6.91,6.91,6.53,6.54,96885,0
2011-04-11,6.68,6.7,6.57,6.68,59065,0
2011-04-12,6.66,6.77,6.47,6.47,77739,0
2011-04-13,6.51,6.64,6.2,6.4,126184,0
2011-04-14,6.84,6.96,6.55,6.95,139531,0
2011-04-15,6.92,7,6.9,6.98,116176,0
2011-04-18,6.82,6.88,6.65,6.71,56754,0
2011-04-19,6.76,6.91,6.73,6.9,32851,0
2011-04-20,7,7.1,6.96,7.08,116874,0
2011-04-21,7.09,7.11,6.89,6.92,95448,0
2011-04-25,6.88,6.99,6.67,6.74,47735,0
2011-04-26,6.78,6.82,6.65,6.67,59029,0
2011-04-27,6.74,6.74,6.55,6.56,124428,0
2011-04-28,6.6,6.67,6.36,6.49,241179,0
2011-04-29,6.5,6.8,6.5,6.76,151672,0
2011-05-02,6.85,6.99,6.84,6.92,109703,0
2011-05-03,6.91,6.99,6.69,6.76,81443,0
2011-05-04,6.76,6.76,6.54,6.54,58820,0
2011-05-05,6.53,6.54,6.35,6.41,122453,0
2011-05-06,6.53,6.8,6.51,6.61,96713,0
2011-05-09,6.58,6.58,6.44,6.52,45568,0
2011-05-10,6.53,6.65,6.42,6.65,36081,0
2011-05-11,6.56,6.61,6.35,6.36,64652,0
2011-05-12,6.32,6.37,6.14,6.35,83418,0
2011-05-13,6.28,6.34,6.15,6.19,81198,0
2011-05-16,6.16,6.34,6.11,6.11,55520,0
2011-05-17,6.1,6.15,5.98,6.06,88129,0
2011-05-18,6.1,6.16,6,6.09,56714,0
2011-05-19,6.1,6.28,6.1,6.24,53483,0
2011-05-20,6.21,6.45,6.15,6.3,160745,0
2011-05-23,6.22,6.25,6.01,6.07,86508,0
2011-05-24,6.07,6.11,5.85,5.98,92022,0
2011-05-25,5.94,6.14,5.81,5.99,39906,0
2011-05-26,5.98,6.22,5.87,6.17,97971,0
2011-05-27,6.22,6.22,5.92,6.01,66931,0
2011-05-31,6.08,6.37,6.05,6.3,150063,0
2011-06-01,6.29,6.36,6.1,6.14,114576,0
2011-06-02,6.13,6.18,5.98,6.03,53657,0
2011-06-03,5.95,6.02,5.84,5.86,77693,0
2011-06-06,5.85,5.95,5.74,5.8,119989,0
2011-06-07,5.86,6.09,5.8,5.92,142391,0
2011-06-08,5.88,5.88,5.76,5.77,49349,0
2011-06-09,5.67,5.75,5.58,5.66,134365,0
2011-06-10,5.59,5.66,5.57,5.6,64083,0
2011-06-13,5.62,5.64,5.45,5.48,78451,0
2011-06-14,5.57,6.11,5.57,6.06,339585,0
2011-06-15,5.96,5.98,5.65,5.82,186329,0
2011-06-16,5.75,5.75,5.25,5.56,669388,0
2011-06-17,5.57,5.76,5.4,5.45,333988,0
2011-06-20,5.58,5.6,5.38,5.43,237245,0
2011-06-21,5.49,5.49,5.32,5.42,212476,0
2011-06-22,5.4,5.54,5.37,5.39,93684,0
2011-06-23,5.32,5.34,5.05,5.27,186473,0
2011-06-24,5.28,5.47,5,5.47,785667,0
2011-06-27,5.45,5.98,5.31,5.97,156686,0
2011-06-28,5.98,6.15,5.75,6.15,113140,0
2011-06-29,6.14,6.19,5.82,5.95,198305,0
2011-06-30,5.99,6.22,5.94,6.1,124754,0
2011-07-01,6.12,6.18,5.97,6.13,118463,0
2011-07-05,6.11,6.31,6.07,6.27,139075,0
2011-07-06,6.27,6.47,6.22,6.4,109401,0
2011-07-07,6.46,6.75,6.33,6.7,163112,0
2011-07-08,6.57,6.8,6.51,6.71,142759,0
2011-07-11,6.66,6.66,6.32,6.39,111736,0
2011-07-12,6.33,6.51,6.15,6.41,196330,0
2011-07-13,6.45,6.62,6.36,6.56,123974,0
2011-07-14,6.6,6.6,6.3,6.37,78756,0
2011-07-15,6.38,6.43,6.25,6.38,111363,0
2011-07-18,6.35,6.45,6.34,6.41,106269,0
2011-07-19,6.47,6.59,6.41,6.49,90857,0
2011-07-20,6.41,6.49,6.39,6.42,67021,0
2011-07-21,6.45,6.68,6.4,6.54,94689,0
2011-07-22,6.52,6.56,6.45,6.5,51350,0
2011-07-25,6.4,6.5,6.39,6.45,83268,0
2011-07-26,6.45,6.45,6.34,6.34,100778,0
2011-07-27,6.3,6.34,6.02,6.04,111492,0
2011-07-28,6.04,6.24,6,6.1,99908,0
2011-07-29,6,6.29,5.91,6.29,91260,0
2011-08-01,6.39,6.41,6.24,6.24,154045,0
2011-08-02,6.36,6.36,5.96,5.96,303051,0
2011-08-03,5.99,6.04,5.66,5.9,181372,0
2011-08-04,5.7,5.86,5.63,5.64,228639,0
2011-08-05,5.74,5.86,5.25,5.36,165576,0
2011-08-08,5.18,5.22,4.73,4.73,252942,0
2011-08-09,5.48,5.48,4.5,5.09,181901,0
2011-08-10,4.88,4.98,4.58,4.6,219840,0
2011-08-11,4.6,5.33,4.6,5.29,196709,0
2011-08-12,5.45,5.56,5.31,5.46,143762,0
2011-08-15,5.54,5.75,5.53,5.64,72718,0
2011-08-16,5.53,5.57,5.15,5.35,88399,0
2011-08-17,5.39,5.5,5.17,5.3,37434,0
2011-08-18,5.05,5.07,4.89,4.94,130022,0
2011-08-19,4.82,5,4.75,4.81,95769,0
2011-08-22,4.96,4.96,4.7,4.74,46153,0
2011-08-23,4.78,5.19,4.7,5.15,84560,0
2011-08-24,5.11,5.34,4.98,5.33,37223,0
2011-08-25,5.38,5.38,4.96,5.02,74973,0
2011-08-26,4.96,5.23,4.93,5.14,68639,0
2011-08-29,5.22,5.57,5.21,5.55,89209,0
2011-08-30,5.65,5.97,5.55,5.79,167184,0
2011-08-31,5.85,5.85,5.68,5.74,144545,0
2011-09-01,5.75,6.1,5.74,6.05,156869,0
2011-09-02,5.88,5.99,5.56,5.6,73592,0
2011-09-06,5.63,5.92,5.55,5.74,132618,0
2011-09-07,5.89,6.2,5.81,6.13,207066,0
2011-09-08,6.1,6.25,5.84,5.86,180832,0
2011-09-09,5.81,5.91,5.55,5.71,132459,0
2011-09-12,5.55,5.8,5.33,5.52,107145,0
2011-09-13,5.56,5.67,5.34,5.58,160319,0
2011-09-14,5.66,6.01,5.49,5.83,257657,0
2011-09-15,5.93,5.99,5.7,5.8,94882,0
2011-09-16,5.85,6.08,5.81,6.04,221403,0
2011-09-19,5.88,6.03,5.73,5.84,78528,0
2011-09-20,5.97,6.11,5.7,5.72,106976,0
2011-09-21,5.74,6.11,5.45,5.48,109741,0
2011-09-22,5.07,5.55,5.07,5.24,182299,0
2011-09-23,5.39,5.45,5.2,5.42,153124,0
2011-09-26,5.52,5.58,5.12,5.52,122755,0
2011-09-27,5.69,5.82,5.47,5.65,132513,0
2011-09-28,5.67,5.72,5.31,5.31,97154,0
2011-09-29,5.5,5.5,5.05,5.3,159251,0
2011-09-30,5.17,5.44,5.11,5.26,93305,0
2011-10-03,5.11,5.55,5.11,5.16,292641,0
2011-10-04,5.1,5.56,5.05,5.52,301765,0
2011-10-05,5.57,5.73,5.46,5.6,73837,0
2011-10-06,5.7,5.75,5.44,5.64,101195,0
2011-10-07,5.68,5.73,5.36,5.51,118992,0
2011-10-10,5.61,5.7,5.41,5.66,92469,0
2011-10-11,5.57,5.86,5.52,5.83,104668,0
2011-10-12,5.88,5.93,5.77,5.92,88113,0
2011-10-13,5.74,5.99,5.65,5.91,65568,0
2011-10-14,6,6.03,5.79,6.03,89141,0
2011-10-17,5.88,5.97,5.77,5.79,83844,0
2011-10-18,5.82,6.21,5.69,6.06,115699,0
2011-10-19,6.04,6.1,5.85,5.96,106374,0
2011-10-20,5.95,6.04,5.83,5.92,50861,0
2011-10-21,6.04,6.15,5.86,5.99,90147,0
2011-10-24,6.09,6.2,5.92,6.19,100167,0
2011-10-25,6.11,6.59,6.03,6.51,293236,0
2011-10-26,6.6,6.6,6.21,6.45,116576,0
2011-10-27,6.7,6.9,6.38,6.77,204264,0
2011-10-28,6.75,6.75,6.49,6.55,122530,0
2011-10-31,6.41,6.45,6.23,6.28,94867,0
2011-11-01,5.88,6.21,5.8,5.87,156685,0
2011-11-02,5.93,6.34,5.93,6.09,164717,0
2011-11-03,6.2,6.43,6.04,6.39,82487,0
2011-11-04,6.3,6.36,6.12,6.2,56987,0
2011-11-07,6.12,6.3,5.91,6.21,68559,0
2011-11-08,6.27,6.43,6.03,6.4,99011,0
2011-11-09,6.31,6.31,5.9,5.92,145295,0
2011-11-10,6,6.12,5.95,6.11,71641,0
2011-11-11,6.15,6.26,6,6.14,70681,0
2011-11-14,6.1,6.19,6.01,6.05,77445,0
2011-11-15,6.02,6.2,6.02,6.14,77406,0
2011-11-16,6.08,6.25,6.02,6.05,136791,0
2011-11-17,5.99,6.09,5.95,5.99,80992,0
2011-11-18,6.01,6.07,5.94,6.03,40846,0
2011-11-21,6,6.06,5.67,5.69,111448,0
2011-11-22,5.67,5.76,5.67,5.67,61894,0
2011-11-23,5.65,5.7,5.51,5.56,94246,0
2011-11-25,5.54,5.69,5.5,5.5,43820,0
2011-11-28,5.67,6.01,5.67,6.01,79047,0
2011-11-29,5.87,6.01,5.66,5.76,64517,0
2011-11-30,5.93,6.22,5.93,6.22,231886,0
2011-12-01,5.71,6.13,5.6,6,116833,0
2011-12-02,6.04,6.16,6.04,6.09,88299,0
2011-12-05,6.23,6.25,6.04,6.18,61919,0
2011-12-06,6.19,6.45,6.08,6.41,108556,0
2011-12-07,6.4,6.5,6.33,6.45,84628,0
2011-12-08,6.39,6.7,6.24,6.25,125793,0
2011-12-09,6.25,6.5,6.25,6.49,74211,0
2011-12-12,6.35,6.41,6.25,6.33,43573,0
2011-12-13,6.42,6.47,6.25,6.25,55554,0
2011-12-14,6.2,6.32,6.2,6.27,90983,0
2011-12-15,6.31,6.35,6.2,6.29,57140,0
2011-12-16,6.32,6.36,6.05,6.14,137015,0
2011-12-19,6.21,6.29,5.9,5.92,65152,0
2011-12-20,6.06,6.3,5.88,6.21,101398,0
2011-12-21,6.08,6.5,6.08,6.5,50630,0
2011-12-22,6.5,6.73,6.5,6.62,89219,0
2011-12-23,6.64,6.7,6.51,6.69,50709,0
2011-12-27,6.63,6.72,6.44,6.59,51356,0
2011-12-28,6.56,6.59,6.28,6.31,66240,0
2011-12-29,6.26,6.45,6.25,6.29,87519,0
2011-12-30,6.28,6.49,6.171,6.4,116611,0
2012-01-03,6.54,6.75,6.41,6.6,75345,0
2012-01-04,6.55,6.66,6.43,6.45,64717,0
2012-01-05,6.45,6.5,6.22,6.43,55498,0
2012-01-06,6.31,6.5,6.23,6.42,57558,0
2012-01-09,6.28,6.48,6.28,6.43,66860,0
2012-01-10,6.54,6.82,6.49,6.81,390439,0
2012-01-11,6.79,6.93,6.79,6.86,54985,0
2012-01-12,6.89,6.95,6.67,6.84,61553,0
2012-01-13,6.74,6.84,6.67,6.81,76158,0
2012-01-17,6.99,7.02,6.85,7,95976,0
2012-01-18,6.99,7.1,6.93,7,65587,0
2012-01-19,7.01,7.05,6.91,6.95,76255,0
2012-01-20,6.92,6.99,6.81,6.98,49057,0
2012-01-23,6.88,6.96,6.85,6.95,30972,0
2012-01-24,6.83,6.98,6.75,6.85,326136,0
2012-01-25,6.66,7.03,6.66,7,34216,0
2012-01-26,6.95,7.03,6.82,6.9,94880,0
2012-01-27,6.87,6.93,6.76,6.88,54946,0
2012-01-30,6.78,6.98,6.71,6.86,78135,0
2012-01-31,6.75,6.97,6.74,6.86,83580,0
2012-02-01,6.81,6.99,6.81,6.95,110697,0
2012-02-02,6.99,6.99,6.85,6.9,59149,0
2012-02-03,6.93,7.09,6.93,7,101399,0
2012-02-06,6.94,7.15,6.87,7.06,77445,0
2012-02-07,7.07,7.15,7,7.08,106024,0
2012-02-08,7.08,7.12,7.03,7.09,149397,0
2012-02-09,7.12,7.13,7,7.02,69573,0
2012-02-10,6.92,6.99,6.83,6.9,51971,0
2012-02-13,6.99,7,6.88,6.9,70007,0
2012-02-14,6.85,6.9,6.77,6.88,61583,0
2012-02-15,6.91,6.95,6.77,6.82,75467,0
2012-02-16,6.81,6.94,6.78,6.8,75367,0
2012-02-17,6.85,6.9,6.7,6.75,109908,0
2012-02-21,6.78,6.81,6.67,6.7,47814,0
2012-02-22,6.67,6.77,6.67,6.7,44006,0
2012-02-23,6.71,6.78,6.69,6.75,96549,0
2012-02-24,6.74,6.74,6.53,6.62,55019,0
2012-02-27,6.59,6.74,6.45,6.63,56097,0
2012-02-28,6.64,6.88,6.63,6.76,60880,0
2012-02-29,6.77,6.77,6.45,6.55,643559,0
2012-03-01,6.41,6.69,6.35,6.35,124911,0
2012-03-02,6.41,6.48,6.19,6.25,148048,0
2012-03-05,6.23,6.33,6.2,6.28,117336,0
2012-03-06,6.22,6.31,6.16,6.22,176638,0
2012-03-07,6.15,6.31,6.15,6.22,167719,0
2012-03-08,6.24,6.31,6.12,6.26,145531,0
2012-03-09,6.25,6.34,6.2,6.24,53795,0
2012-03-12,6.26,6.3,6.2,6.25,115071,0
2012-03-13,6.32,6.4,6.25,6.39,56429,0
2012-03-14,6.4,6.43,6.32,6.42,73610,0
2012-03-15,6.4,6.4,6.25,6.31,81784,0
2012-03-16,6.3,6.34,6.14,6.32,169319,0
2012-03-19,6.28,6.38,6.2,6.28,54039,0
2012-03-20,6.21,6.42,6.21,6.36,95677,0
2012-03-21,6.38,6.43,6.27,6.31,42780,0
2012-03-22,6.28,6.34,6.22,6.34,71482,0
2012-03-23,6.33,6.36,6.2,6.35,56032,0
2012-03-26,6.37,6.65,6.37,6.6,71409,0
2012-03-27,6.63,6.65,6.49,6.51,42313,0
2012-03-28,6.51,6.6,6.27,6.35,66244,0
2012-03-29,6.29,6.33,6.2,6.3,87664,0
2012-03-30,6.3,6.36,6.23,6.23,47597,0
2012-04-02,6.32,6.37,6.2,6.37,82620,0
2012-04-03,6.33,6.36,6.26,6.29,97046,0
2012-04-04,6.22,6.31,6.15,6.29,154626,0
2012-04-05,6.23,6.47,6.23,6.41,61227,0
2012-04-09,6.29,6.37,6.2,6.29,111841,0
2012-04-10,6.3,6.5,6.25,6.3,112373,0
2012-04-11,6.4,6.56,6.38,6.56,64724,0
2012-04-12,6.55,6.81,6.55,6.68,72705,0
2012-04-13,6.64,6.64,6.3,6.34,92854,0
2012-04-16,6.36,6.47,6.28,6.42,36041,0
2012-04-17,6.5,6.62,6.44,6.54,38038,0
2012-04-18,6.53,6.53,6.25,6.33,73341,0
2012-04-19,6.35,6.36,6.2,6.2,53253,0
2012-04-20,6.43,6.43,6.13,6.16,75259,0
2012-04-23,6.06,6.06,5.86,5.88,131687,0
2012-04-24,5.87,6.05,5.83,5.98,51025,0
2012-04-25,6.04,6.11,5.73,6.09,307929,0
2012-04-26,6.08,6.27,5.94,6.24,70820,0
2012-04-27,6.24,6.36,6.1,6.32,134401,0
2012-04-30,6.29,6.29,6,6.03,110588,0
2012-05-01,6.02,6.08,5.68,5.7,134369,0
2012-05-02,5.65,5.68,5.45,5.56,90916,0
2012-05-03,5.56,5.69,5.4,5.54,160801,0
2012-05-04,5.49,5.76,5.42,5.59,86470,0
2012-05-07,5.59,5.92,5.59,5.8,69362,0
2012-05-08,5.74,5.96,5.74,5.93,232494,0
2012-05-09,5.86,5.94,5.83,5.9,53050,0
2012-05-10,5.95,6.17,5.9,6.05,106839,0
2012-05-11,5.99,6.01,5.8,5.83,49264,0
2012-05-14,5.73,5.81,5.45,5.6,81657,0
2012-05-15,5.6,5.84,5.58,5.78,68265,0
2012-05-16,5.8,5.95,5.64,5.66,43426,0
2012-05-17,5.66,5.82,5.47,5.56,123369,0
2012-05-18,5.56,5.7,5.5,5.53,79643,0
2012-05-21,5.57,5.67,5.47,5.62,53658,0
2012-05-22,5.64,5.69,5.24,5.3,102069,0
2012-05-23,5.22,5.57,5.22,5.38,149700,0
2012-05-24,5.39,5.4,5.29,5.38,106066,0
2012-05-25,5.39,5.42,5.3,5.34,22491,0
2012-05-29,5.35,5.46,5.3,5.36,22180,0
2012-05-30,5.29,5.42,5.15,5.17,92627,0
2012-05-31,5.18,5.2,5.03,5.06,60597,0
2012-06-01,4.95,5.06,4.88,4.89,60669,0
2012-06-04,4.95,5.05,4.81,4.88,128752,0
2012-06-05,4.83,5.12,4.83,5.11,46221,0
2012-06-06,5.21,5.44,5.21,5.42,73770,0
2012-06-07,5.5,5.53,5.37,5.5,111192,0
2012-06-08,5.46,5.74,5.43,5.52,77684,0
2012-06-11,5.58,5.61,5.25,5.25,91782,0
2012-06-12,5.3,5.42,5.21,5.36,124402,0
2012-06-13,5.33,5.36,5.24,5.27,33864,0
2012-06-14,5.29,5.44,5.2,5.24,61003,0
2012-06-15,5.22,5.42,5.22,5.39,114834,0
2012-06-18,5.35,5.41,5.3,5.36,100800,0
2012-06-19,5.39,5.47,5.35,5.41,60518,0
2012-06-20,5.43,5.51,5.38,5.4,42528,0
2012-06-21,5.4,5.46,5.15,5.23,91408,0
2012-06-22,5.3,5.49,5.22,5.48,842893,0
2012-06-25,5.41,5.47,5.2,5.3,57845,0
2012-06-26,5.27,5.4,5.19,5.39,51212,0
2012-06-27,5.39,5.51,5.25,5.4,104674,0
2012-06-28,5.35,5.52,5.35,5.48,68464,0
2012-06-29,5.52,5.88,5.41,5.85,212997,0
2012-07-02,5.85,5.85,5.34,5.44,153105,0
2012-07-03,5.39,5.46,5.33,5.37,129839,0
2012-07-05,5.4,5.46,5.33,5.36,99382,0
2012-07-06,5.29,5.36,5.2,5.26,48248,0
2012-07-09,5.21,5.3,5.16,5.19,155238,0
2012-07-10,5.2,5.29,5.08,5.16,86202,0
2012-07-11,5.2,5.27,5.15,5.25,125740,0
2012-07-12,5.18,5.38,5.12,5.3,82887,0
2012-07-13,5.31,5.58,5.2701,5.47,60883,0
2012-07-16,5.47,5.47,5.3,5.41,20400,0
2012-07-17,5.47,5.47,5.17,5.33,37521,0
2012-07-18,5.3,5.39,5.21,5.25,53897,0
2012-07-19,5.25,5.25,5.19,5.21,25084,0
2012-07-20,5.14,5.23,5.1,5.11,61944,0
2012-07-23,5,5.14,5,5.05,61357,0
2012-07-24,5.08,5.11,5.01,5.05,53060,0
2012-07-25,5.12,5.17,5.01,5.06,70709,0
2012-07-26,5.13,5.24,5.02,5.08,43251,0
2012-07-27,5.09,5.12,5.02,5.06,74048,0
2012-07-30,5.05,5.16,5.04,5.05,63588,0
2012-07-31,5.05,5.13,5.05,5.05,69191,0
2012-08-01,5.07,5.16,5.05,5.05,69931,0
2012-08-02,5.05,5.14,5.01,5.12,47572,0
2012-08-03,5.17,5.4,5.1601,5.37,80232,0
2012-08-06,5.39,5.55,5.3,5.32,53515,0
2012-08-07,5.34,5.44,5.14,5.17,64073,0
2012-08-08,5.16,5.16,5.0195,5.06,151287,0
2012-08-09,5.02,5.0699,4.88,4.89,106498,0
2012-08-10,4.89,4.93,4.26,4.46,446064,0
2012-08-13,4.42,4.46,4.0898,4.2,287629,0
2012-08-14,4.27,4.45,4.05,4.16,192579,0
2012-08-15,4.17,4.18,4.05,4.15,87724,0
2012-08-16,4.16,4.6475,4.16,4.52,666354,0
2012-08-17,4.49,4.77,4.49,4.74,114115,0
2012-08-20,4.73,4.84,4.58,4.81,129003,0
2012-08-21,4.81,5,4.6,4.61,66440,0
2012-08-22,4.61,4.78,4.54,4.73,52323,0
2012-08-23,4.71,4.73,4.59,4.7,51928,0
2012-08-24,4.69,4.74,4.57,4.7,82573,0
2012-08-27,4.7,4.83,4.63,4.8,80040,0
2012-08-28,4.78,4.9,4.78,4.86,75855,0
2012-08-29,4.86,5.11,4.86,5.02,205876,0
2012-08-30,5.08,5.08,4.5,4.86,133578,0
2012-08-31,4.94,4.94,4.66,4.81,145167,0
2012-09-04,4.8,4.81,4.53,4.64,154869,0
2012-09-05,4.65,4.66,4.55,4.61,109128,0
2012-09-06,4.63,4.78,4.55,4.7,104542,0
2012-09-07,4.73,4.8,4.63,4.74,42853,0
2012-09-10,4.72,4.79,4.69,4.74,70903,0
2012-09-11,4.72,4.72,4.39,4.66,705159,0
2012-09-12,4.69,4.88,4.66,4.88,46938,0
2012-09-13,4.88,5,4.71,4.75,114557,0
2012-09-14,4.79,4.99,4.66,4.91,112988,0
2012-09-17,4.85,5.03,4.85,5.02,82800,0
2012-09-18,5,5.1483,5,5.09,94647,0
2012-09-19,5.11,5.19,5.05,5.17,102440,0
2012-09-20,5.12,5.18,5.05,5.1,96682,0
2012-09-21,5.18,5.32,5.04,5.29,173809,0
2012-09-24,5,5,4.76,4.87,274851,0
2012-09-25,4.87,4.91,4.73,4.75,189811,0
2012-09-26,4.7,4.71,4.44,4.54,265438,0
2012-09-27,4.42,4.5,4.23,4.33,825302,0
2012-09-28,4.33,4.79,4.225,4.2729,7218241,0
2012-10-01,4.3,4.42,4.25,4.35,604274,0
2012-10-02,4.36,4.48,4.3,4.39,280217,0
2012-10-03,4.39,4.42,4.33,4.36,278433,0
2012-10-04,4.37,4.43,4.27,4.35,250637,0
2012-10-05,4.36,4.4,4.29,4.34,84342,0
2012-10-08,4.29,4.35,4.27,4.29,309962,0
2012-10-09,4.31,4.4,4.2,4.34,432979,0
2012-10-10,4.33,4.46,4.25,4.44,314177,0
2012-10-11,4.46,4.65,4.38,4.57,147667,0
2012-10-12,4.56,4.59,4.46,4.57,283044,0
2012-10-15,4.6,4.65,4.41,4.54,197531,0
2012-10-16,4.59,4.59,4.48,4.5296,274160,0
2012-10-17,4.56,4.7,4.52,4.65,368507,0
2012-10-18,4.67,4.74,4.63,4.64,312265,0
2012-10-19,4.61,4.7,4.5,4.6,253922,0
2012-10-22,4.61,4.78,4.5,4.54,194885,0
2012-10-23,4.47,4.58,4.4,4.56,131040,0
2012-10-24,4.59,4.63,4.43,4.48,266491,0
2012-10-25,4.51,4.6,4.48,4.56,155424,0
2012-10-26,4.57,4.57,4.42,4.52,238920,0
2012-10-31,4.54,4.75,4.47,4.58,1247249,0
2012-11-01,4.6,4.74,4.5,4.61,445084,0
2012-11-02,4.62,4.62,4.48,4.51,137300,0
2012-11-05,4.5,4.54,4.45,4.5,186686,0
2012-11-06,4.53,4.62,4.46,4.53,82122,0
2012-11-07,4.48,4.5,4.39,4.41,134349,0
2012-11-08,4.45,4.49,4.4,4.4,244375,0
2012-11-09,4.35,4.5,4.3,4.43,193143,0
2012-11-12,4.42,4.48,4.41,4.46,125712,0
2012-11-13,4.42,4.58,4.42,4.52,55957,0
2012-11-14,4.52,4.56,4.46,4.49,286825,0
2012-11-15,4.5,4.5,4.32,4.34,227294,0
2012-11-16,4.31,4.33,4.19,4.3,259800,0
2012-11-19,4.34,4.48,4.29,4.43,815573,0
2012-11-20,4.41,4.53,4.38,4.53,70289,0
2012-11-21,4.56,4.6,4.43,4.46,140418,0
2012-11-23,4.46,4.57,4.44,4.49,88293,0
2012-11-26,4.49,4.6,4.44,4.59,286182,0
2012-11-27,4.35,4.66,4.35,4.63,267827,0
2012-11-28,4.53,4.6,4.43,4.43,132706,0
2012-11-29,4.44,4.5,4.36,4.475,144034,0
2012-11-30,4.46,4.47,4.37,4.42,206506,0
2012-12-03,4.43,4.45,4.3,4.31,150016,0
2012-12-04,4,4.32,3.76,4.07,813997,0
2012-12-05,4.05,4.1,3.91,4,283376,0
2012-12-06,4.01,4.24,3.99,4.24,299571,0
2012-12-07,4.28,4.34,4.08,4.15,438030,0
2012-12-10,4.17,4.2,4,4.2,275684,0
2012-12-11,4.2,4.24,4.15,4.21,278116,0
2012-12-12,4.21,4.27,4.15,4.25,163511,0
2012-12-13,4.19,4.25,4.16,4.23,177988,0
2012-12-14,4.21,4.25,4.15,4.2,164142,0
2012-12-17,4.19,4.26,4.15,4.23,117261,0
2012-12-18,4.25,4.44,4.21,4.4,104295,0
2012-12-19,4.38,4.44,4.2615,4.43,128720,0
2012-12-20,4.4,4.48,4.35,4.47,112280,0
2012-12-21,4.39,4.61,4.3,4.6,579577,0
2012-12-24,4.59,4.63,4.49,4.61,40708,0
2012-12-26,4.61,4.61,4.37,4.38,150827,0
2012-12-27,4.43,4.43,4.16,4.24,300807,0
2012-12-28,4.23,4.25,4.18,4.21,100265,0
2012-12-31,4.18,4.38,4.13,4.38,153493,0
2013-01-02,4.47,4.56,4.37,4.51,251750,0
2013-01-03,4.53,4.56,4.5,4.55,165487,0
2013-01-04,4.58,4.65,4.51,4.6,128433,0
2013-01-07,4.57,4.57,4.41,4.43,80178,0
2013-01-08,4.41,4.43,4.33,4.42,50346,0
2013-01-09,4.45,4.49,4.3,4.38,83726,0
2013-01-10,4.41,4.5,4.38,4.49,108443,0
2013-01-11,4.5,4.52,4.34,4.46,126123,0
2013-01-14,4.42,4.43,4.27,4.38,106582,0
2013-01-15,4.36,4.44,4.34,4.4,71654,0
2013-01-16,4.37,4.38,4.28,4.37,66948,0
2013-01-17,4.4,4.43,4.34,4.43,230607,0
2013-01-18,4.41,4.42,4.32,4.42,104353,0
2013-01-22,4.41,4.43,4.31,4.42,91279,0
2013-01-23,4.4,4.4,4.26,4.38,201704,0
2013-01-24,4.37,4.45,4.29,4.43,113314,0
2013-01-25,4.3,4.5,4.3,4.34,160417,0
2013-01-28,4.34,4.51,4.34,4.49,178582,0
2013-01-29,4.47,4.65,4.47,4.64,87817,0
2013-01-30,4.62,4.62,4.41,4.5,79596,0
2013-01-31,4.51,4.62,4.5,4.54,187518,0
2013-02-01,4.58,4.64,4.51,4.57,123251,0
2013-02-04,4.54,4.54,4.23,4.35,305248,0
2013-02-05,4.38,4.47,4.3,4.46,125726,0
2013-02-06,4.42,4.48,4.31,4.48,79009,0
2013-02-07,4.49,4.51,4.35,4.5,65222,0
2013-02-08,4.52,4.52,4.4,4.49,61075,0
2013-02-11,4.46,4.55,4.46,4.55,91752,0
2013-02-12,4.56,4.57,4.5,4.53,58758,0
2013-02-13,4.54,4.62,4.41,4.58,58980,0
2013-02-14,4.6,4.65,4.54,4.59,117696,0
2013-02-15,4.63,4.63,4.49,4.6,163793,0
2013-02-19,4.6,4.64,4.563,4.64,92088,0
2013-02-20,4.65,4.65,4.53,4.53,95203,0
2013-02-21,4.55,4.59,4.49,4.52,103087,0
2013-02-22,4.53,4.64,4.46,4.64,118938,0
2013-02-25,4.68,4.68,4.47,4.5,130605,0
2013-02-26,4.52,4.66,4.48,4.63,94912,0
2013-02-27,4.62,4.67,4.57,4.6,168416,0
2013-02-28,4.61,4.72,4.51,4.68,212502,0
2013-03-01,4.62,4.74,4.58,4.69,177741,0
2013-03-04,4.69,4.74,4.56,4.72,148336,0
2013-03-05,3.96,4.51,3.87,4.24,1007597,0
2013-03-06,4.23,4.33,4.19,4.26,379250,0
2013-03-07,4.22,4.26,4.1,4.15,260885,0
2013-03-08,4.18,4.19,4.08,4.15,423468,0
2013-03-11,4.15,4.465,4.1,4.3,334887,0
2013-03-12,4.3,4.39,4.0925,4.22,205405,0
2013-03-13,4.24,4.25,4.15,4.2,84900,0
2013-03-14,4.22,4.2868,4.13,4.13,367788,0
2013-03-15,4.16,4.33,4.16,4.21,334129,0
2013-03-18,4.12,4.3,4.12,4.28,148660,0
2013-03-19,4.3,4.38,4.2,4.23,163765,0
2013-03-20,4.28,4.35,4.23,4.34,50812,0
2013-03-21,4.33,4.34,4.2501,4.28,70336,0
2013-03-22,4.31,4.37,4.27,4.36,121679,0
2013-03-25,4.3,4.45,4.26,4.38,130498,0
2013-03-26,4.38,4.46,4.235,4.33,81985,0
2013-03-27,4.29,4.41,4.17,4.35,161931,0
2013-03-28,4.36,4.4,4.23,4.37,227123,0
2013-04-01,4.33,4.67,4.26,4.35,485562,0
2013-04-02,4.38,4.44,4.2,4.21,137043,0
2013-04-03,4.24,4.309,4.17,4.2,133250,0
2013-04-04,4.25,4.3421,4.2,4.33,62035,0
2013-04-05,4.26,4.39,4.21,4.25,200991,0
2013-04-08,4.3,4.31,4.22,4.24,128521,0
2013-04-09,4.26,4.2699,4.2101,4.23,76996,0
2013-04-10,4.28,4.28,4.2,4.24,78310,0
2013-04-11,4.23,4.26,4.2,4.23,74238,0
2013-04-12,4.24,4.25,4.2,4.23,32330,0
2013-04-15,4.23,4.23,4,4.06,209808,0
2013-04-16,4.14,4.27,4.11,4.19,305161,0
2013-04-17,4.17,4.1999,4.01,4.1,93049,0
2013-04-18,4.11,4.12,4.01,4.02,88161,0
2013-04-19,4.01,4.09,3.95,4.09,121298,0
2013-04-22,4.08,4.08,3.96,4.02,147924,0
2013-04-23,4,4.08,3.954,4.07,116949,0
2013-04-24,4.07,4.13,3.99,4.13,69252,0
2013-04-25,4.15,4.24,4.15,4.18,128962,0
2013-04-26,4.16,4.18,4.085,4.15,139514,0
2013-04-29,4.17,4.3,4.17,4.27,76556,0
2013-04-30,4.25,4.37,4.19,4.36,149875,0
2013-05-01,4.36,4.4,4,4,204920,0
2013-05-02,4,4.03,3.97,3.99,204461,0
2013-05-03,4.05,4.05,3.95,3.98,179541,0
2013-05-06,3.98,4.03,3.81,3.97,248001,0
2013-05-07,4,4.14,3.98,4.13,55446,0
2013-05-08,4.13,4.14,4.045,4.1,184190,0
2013-05-09,4.11,4.11,4.067,4.08,51522,0
2013-05-10,4.1,4.1,4.0006,4.03,42397,0
2013-05-13,4.03,4.06,3.95,4.03,63522,0
2013-05-14,4.02,4.1,3.99,4.08,64174,0
2013-05-15,4.06,4.06,3.97,4,74895,0
2013-05-16,3.98,4.07,3.9406,4.06,87371,0
2013-05-17,4.07,4.14,3.98,4,315333,0
2013-05-20,3.98,4.03,3.98,4.01,85993,0
2013-05-21,4.04,4.04,3.9,3.92,1466849,0
2013-05-22,3.93,3.99,3.9199,3.98,151235,0
2013-05-23,3.96,4.1,3.9,4.05,204496,0
2013-05-24,4.04,4.05,3.96,4,175884,0
2013-05-28,4.05,4.15,4,4.09,126915,0
2013-05-29,4.05,4.1,4.03,4.07,100056,0
2013-05-30,4.1,4.11,4.01,4.1,99583,0
2013-05-31,4.06,4.08,4,4.01,186993,0
2013-06-03,4.03,4.09,3.95,4.08,256755,0
2013-06-04,4.07,4.08,3.97,4.06,117032,0
2013-06-05,4.05,4.18,4,4.16,109686,0
2013-06-06,4.17,4.22,4.03,4.08,101433,0
2013-06-07,4.12,4.13,3.98,4.06,169825,0
2013-06-10,4.09,4.14,4,4.14,49259,0
2013-06-11,4.08,4.16,4.07,4.14,49547,0
2013-06-12,4.15,4.15,3.98,4.01,297600,0
2013-06-13,4.02,4.17,4,4.16,58835,0
2013-06-14,4.15,4.2,4.09,4.13,102822,0
2013-06-17,4.18,4.18,4.06,4.13,38232,0
2013-06-18,4.14,4.24,4.14,4.2,94398,0
2013-06-19,4.19,4.23,4.13,4.14,68464,0
2013-06-20,4.09,4.13,4.01,4.07,151596,0
2013-06-21,4.09,4.09,4.01,4.06,163121,0
2013-06-24,4,4.08,3.95,4,158502,0
2013-06-25,4,4.08,3.96,4.07,76265,0
2013-06-26,4.09,4.15,4.06,4.07,118989,0
2013-06-27,4.08,4.39,4.08,4.21,601623,0
2013-06-28,4.17,4.36,4.17,4.31,1332229,0
2013-07-01,4.31,4.5,4.29,4.49,315617,0
2013-07-02,4.49,4.57,4.44,4.48,196949,0
2013-07-03,4.46,4.55,4.405,4.54,93128,0
2013-07-05,4.55,4.55,4.44,4.51,148166,0
2013-07-08,4.5,4.55,4.48,4.53,121051,0
2013-07-09,4.57,4.57,4.415,4.55,132376,0
2013-07-10,4.57,4.615,4.525,4.59,163194,0
2013-07-11,4.63,4.63,4.571,4.62,159674,0
2013-07-12,4.59,4.61,4.47,4.57,160326,0
2013-07-15,4.56,4.62,4.5,4.61,290859,0
2013-07-16,4.6,4.67,4.59,4.65,267245,0
2013-07-17,4.69,4.74,4.63,4.68,221923,0
2013-07-18,4.71,4.71,4.61,4.69,132535,0
2013-07-19,4.66,4.69,4.55,4.67,84644,0
2013-07-22,4.65,4.71,4.61,4.67,212500,0
2013-07-23,4.7,4.78,4.67,4.77,199146,0
2013-07-24,4.78,4.83,4.6,4.75,152701,0
2013-07-25,4.73,4.8,4.71,4.79,77871,0
2013-07-26,4.75,4.79,4.66,4.73,65454,0
2013-07-29,4.75,4.75,4.69,4.72,61936,0
2013-07-30,4.75,4.84,4.745,4.76,85813,0
2013-07-31,4.77,4.84,4.68,4.77,125256,0
2013-08-01,4.79,4.83,4.71,4.82,273749,0
2013-08-02,4.79,4.85,4.78,4.85,48498,0
2013-08-05,4.86,4.88,4.82,4.84,166815,0
2013-08-06,4.8,4.83,4.65,4.68,226946,0
2013-08-07,4.66,4.77,4.64,4.76,60814,0
2013-08-08,4.8,4.8,4.7,4.77,67817,0
2013-08-09,4.75,4.76,4.68,4.72,82937,0
2013-08-12,4.67,4.77,4.67,4.75,111296,0
2013-08-13,4.77,4.94,4.73,4.92,188289,0
2013-08-14,4.75,4.95,4.74,4.88,107760,0
2013-08-15,4.81,5.0499,4.81,4.88,127235,0
2013-08-16,4.86,4.94,4.78,4.84,133762,0
2013-08-19,4.95,4.95,4.81,4.84,108499,0
2013-08-20,4.83,4.9,4.8,4.84,61194,0
2013-08-21,4.81,4.83,4.76,4.77,76688,0
2013-08-22,4.77,4.86,4.74,4.83,77891,0
2013-08-23,4.83,4.88,4.8,4.84,40843,0
2013-08-26,4.85,4.95,4.85,4.91,101389,0
2013-08-27,4.88,4.93,4.85,4.86,102257,0
2013-08-28,4.87,4.99,4.81,4.95,167714,0
2013-08-29,5.2,5.54,5.06,5.19,668760,0
2013-08-30,5.19,5.325,5.18,5.27,241796,0
2013-09-03,5.35,5.38,5.27,5.34,387149,0
2013-09-04,5.34,5.51,5.3,5.42,488847,0
2013-09-05,5.41,5.54,5.4,5.49,135056,0
2013-09-06,5.53,5.53,5.34,5.5,152936,0
2013-09-09,5.53,5.69,5.51,5.68,281902,0
2013-09-10,5.69,5.74,5.59,5.69,171497,0
2013-09-11,5.71,5.72,5.6,5.64,106625,0
2013-09-12,5.65,5.74,5.56,5.59,133200,0
2013-09-13,5.62,5.68,5.54,5.62,259478,0
2013-09-16,5.65,5.6916,5.55,5.61,134980,0
2013-09-17,5.6,5.68,5.51,5.63,623008,0
2013-09-18,5.65,5.75,5.61,5.72,192923,0
2013-09-19,5.73,5.75,5.59,5.66,168052,0
2013-09-20,5.66,5.7,5.57,5.64,186887,0
2013-09-23,5.68,5.68,5.56,5.65,305496,0
2013-09-24,5.65,5.75,5.62,5.75,321300,0
2013-09-25,5.74,5.81,5.72,5.76,188889,0
2013-09-26,5.78,5.8,5.45,5.78,128600,0
2013-09-27,5.76,5.8,5.73,5.78,89921,0
2013-09-30,5.74,5.8,5.6,5.75,256113,0
2013-10-01,5.74,5.85,5.74,5.84,318176,0
2013-10-02,5.82,5.85,5.75,5.78,111900,0
2013-10-03,5.79,5.79,5.62,5.72,108000,0
2013-10-04,5.7,5.75,5.67,5.67,63600,0
2013-10-07,5.6,5.84,5.6,5.77,206400,0
2013-10-08,5.79,5.85,5.67,5.71,154000,0
2013-10-09,5.73,5.77,5.67,5.76,96000,0
2013-10-10,5.82,6,5.8,5.83,240562,0
2013-10-11,5.8,6.05,5.63,6.03,127285,0
2013-10-14,6,6.07,5.67,5.86,299056,0
2013-10-15,5.87,6,5.82,5.88,127096,0
2013-10-16,5.93,5.93,5.8,5.81,109007,0
2013-10-17,5.8,5.99,5.56,5.99,73100,0
2013-10-18,6.03,6.03,5.89,5.95,151900,0
2013-10-21,5.94,6.02,5.7,5.96,139200,0
2013-10-22,5.96,6.02,5.9,5.94,65200,0
2013-10-23,5.92,5.98,5.89,5.96,137800,0
2013-10-24,5.98,6.04,5.91,5.92,101100,0
2013-10-25,5.95,6.04,5.88,5.97,76600,0
2013-10-28,5.95,5.99,5.87,5.95,181400,0
2013-10-29,5.98,6,5.94,5.99,59300,0
2013-10-30,6,6.01,5.74,5.76,106100,0
2013-10-31,5.99,6,5.7,5.91,232300,0
2013-11-01,5.89,5.98,5.78,5.91,165200,0
2013-11-04,5.95,6,5.91,5.94,154476,0
2013-11-05,5.93,6,5.93,5.98,66100,0
2013-11-06,6.02,6.03,5.93,5.93,103100,0
2013-11-07,5.94,5.96,5.77,5.78,94200,0
2013-11-08,5.76,5.84,5.76,5.79,79900,0
2013-11-11,5.76,5.8,5.67,5.68,91334,0
2013-11-12,5.68,5.71,5.61,5.65,54900,0
2013-11-13,5.61,5.7,5.54,5.69,45536,0
2013-11-14,5.67,5.71,5.56,5.61,56000,0
2013-11-15,5.6,5.78,5.6,5.77,134400,0
2013-11-18,5.77,5.8,5.71,5.76,83300,0
2013-11-19,5.71,5.8,5.65,5.7,74958,0
2013-11-20,5.71,5.72,5.62,5.64,27400,0
2013-11-21,5.68,5.86,5.68,5.8,56900,0
2013-11-22,5.82,5.9,5.74,5.86,64100,0
2013-11-25,5.96,6.03,5.81,6,119700,0
2013-11-26,6,6.05,5.86,5.92,128400,0
2013-11-27,5.94,5.96,5.86,5.95,84600,0
2013-11-29,6,6,5.89,5.97,72977,0
2013-12-02,5.96,6.03,5.82,5.88,320400,0
2013-12-03,5.86,5.97,5.84,5.95,125300,0
2013-12-04,5.93,6.15,5.89,6.09,202700,0
2013-12-05,6.07,6.07,5.86,5.93,80900,0
2013-12-06,5.99,6.2,5.86,6.01,390600,0
2013-12-09,6.03,6.04,5.73,5.86,100900,0
2013-12-10,5.83,5.93,5.76,5.85,95800,0
2013-12-11,5.89,5.89,5.66,5.71,61000,0
2013-12-12,5.71,5.74,5.62,5.65,105370,0
2013-12-13,5.64,5.65,5.54,5.54,151000,0
2013-12-16,5.54,5.6,5.47,5.49,225200,0
2013-12-17,5.49,5.56,5.45,5.56,115178,0
2013-12-18,5.55,5.63,5.51,5.62,224500,0
2013-12-19,5.62,5.62,5.48,5.51,85700,0
2013-12-20,5.54,5.64,5.5,5.55,289000,0
2013-12-23,5.62,5.68,5.5,5.61,126000,0
2013-12-24,5.6,5.65,5.52,5.64,55244,0
2013-12-26,5.65,5.74,5.65,5.74,44700,0
2013-12-27,5.74,5.83,5.65,5.83,55400,0
2013-12-30,5.84,5.88,5.57,5.69,62500,0
2013-12-31,5.72,5.85,5.69,5.8,84800,0
2014-01-02,5.8,5.82,5.65,5.81,79569,0
2014-01-03,5.86,5.87,5.72,5.84,93727,0
2014-01-06,5.85,5.89,5.75,5.85,109700,0
2014-01-07,5.8,5.83,5.66,5.77,64900,0
2014-01-08,5.75,5.85,5.61,5.64,129700,0
2014-01-09,5.62,5.67,5.49,5.59,74300,0
2014-01-10,5.61,5.61,5.46,5.56,77900,0
2014-01-13,5.52,5.59,5.41,5.45,77500,0
2014-01-14,5.44,5.46,5.38,5.44,66500,0
2014-01-15,5.43,5.54,5.37,5.51,78500,0
2014-01-16,5.49,5.54,5.33,5.45,58022,0
2014-01-17,5.49,5.49,5.27,5.28,116600,0
2014-01-21,5.39,5.4,5.2,5.35,61000,0
2014-01-22,5.33,5.4,5.26,5.4,53100,0
2014-01-23,5.4,5.4,5.31,5.38,61900,0
2014-01-24,5.34,5.4,5.27,5.38,95012,0
2014-01-27,5.31,5.4,5.03,5.29,129300,0
2014-01-28,5.31,5.36,5.22,5.26,150503,0
2014-01-29,5.24,5.29,5.17,5.21,94100,0
2014-01-30,5.22,5.3,5.2,5.23,73600,0
2014-01-31,5.17,5.3,5,5.13,199412,0
2014-02-03,5,5.19,4.98,5.01,208889,0
2014-02-04,5.02,5.13,4.98,5.13,105719,0
2014-02-05,5.1,5.11,5,5.04,122916,0
2014-02-06,5.05,5.08,4.97,5.01,127380,0
2014-02-07,5.01,5.23,5,5.21,139174,0
2014-02-10,5.47,5.77,5.36,5.65,258675,0
2014-02-11,5.63,5.8,5.57,5.59,123163,0
2014-02-12,5.57,5.75,5.48,5.49,92063,0
2014-02-13,5.46,5.5539,5.371,5.51,92092,0
2014-02-14,5.5,5.5425,5.45,5.46,87119,0
2014-02-18,5.5,5.5199,5.43,5.5,148598,0
2014-02-19,5.46,5.52,5.37,5.47,88240,0
2014-02-20,5.45,5.52,5.44,5.5,97655,0
2014-02-21,5.5,5.53,5.35,5.44,92732,0
2014-02-24,5.44,5.51,5.4,5.47,306368,0
2014-02-25,5.45,5.47,5.27,5.33,84564,0
2014-02-26,5.36,5.4,5.27,5.36,73634,0
2014-02-27,5.34,5.37,5.28,5.37,50649,0
2014-02-28,5.39,5.39,5.29,5.36,63320,0
2014-03-03,5.35,5.52,5.29,5.49,136677,0
2014-03-04,5.5,5.55,5.43,5.485,305344,0
2014-03-05,5.43,5.53,5.41,5.49,155192,0
2014-03-06,5.24,5.5885,5.07,5.44,221587,0
2014-03-07,5.41,5.49,5.37,5.39,79631,0
2014-03-10,5.38,5.58,5.23,5.31,121676,0
2014-03-11,5.3,5.3,5.11,5.25,154522,0
2014-03-12,5.23,5.28,5.13,5.26,101607,0
2014-03-13,5.25,5.25,5.1,5.12,101016,0
2014-03-14,5.1,5.18,5.06,5.11,44153,0
2014-03-17,5.13,5.17,5.01,5.01,40088,0
2014-03-18,5.01,5.12,4.99,5.12,77178,0
2014-03-19,5.1,5.13,5.0499,5.07,62005,0
2014-03-20,5.08,5.2,5.04,5.17,67371,0
2014-03-21,5.19,5.36,5.14,5.17,283451,0
2014-03-24,5.22,5.22,5,5.05,69363,0
2014-03-25,5.07,5.2,4.9001,5.14,47871,0
2014-03-26,5.19,5.19,4.96,5.01,109000,0
2014-03-27,5.01,5.07,5,5.04,121719,0
2014-03-28,5,5.1,4.9,4.92,195279,0
2014-03-31,4.92,5.14,4.92,5.11,119988,0
2014-04-01,5.09,5.148,4.965,5,98688,0
2014-04-02,5.03,5.18,5,5.17,79257,0
2014-04-03,5.15,5.4,5.01,5.11,150168,0
2014-04-04,5.16,5.19,5,5.06,100205,0
2014-04-07,5.02,5.02,4.79,4.91,122638,0
2014-04-08,4.91,5.15,4.91,5.11,138125,0
2014-04-09,5.16,5.28,5.11,5.16,103116,0
2014-04-10,5.18,5.18,4.91,4.94,111465,0
2014-04-11,4.91,5.01,4.91,4.95,97295,0
2014-04-14,5.02,5.06,4.92,5,283398,0
2014-04-15,4.98,5.0099,4.88,4.99,84416,0
2014-04-16,5.05,5.07,4.95,5.06,59084,0
2014-04-17,5.02,5.06,4.96,5.04,122886,0
2014-04-21,5.11,5.11,5.013,5.07,130705,0
2014-04-22,5.07,5.17,5,5.07,135647,0
2014-04-23,5.03,5.1,5.02,5.05,112083,0
2014-04-24,5.05,5.25,4.99,5.01,235181,0
2014-04-25,4.97,5.04,4.9,4.93,140665,0
2014-04-28,4.93,5,4.8,4.92,242173,0
2014-04-29,4.96,5.04,4.96,4.99,127097,0
2014-04-30,4.93,5.14,4.92,5.1,181844,0
2014-05-01,4.97,5.13,4.97,5.1,174395,0
2014-05-02,5.11,5.24,5.1,5.19,186925,0
2014-05-05,5.18,5.25,5.135,5.21,148408,0
2014-05-06,5.21,5.29,5.05,5.1,208108,0
2014-05-07,5.04,5.21,5.04,5.2,246063,0
2014-05-08,5.14,5.29,5.12,5.23,234171,0
2014-05-09,5.19,5.31,5.18,5.28,104237,0
2014-05-12,5.29,5.4,5.2801,5.34,125453,0
2014-05-13,5.34,5.44,5.32,5.39,198677,0
2014-05-14,5.39,5.41,5.3,5.37,210170,0
2014-05-15,5.32,5.43,5.26,5.31,170571,0
2014-05-16,5.29,5.4,5.24,5.3,150956,0
2014-05-19,5.29,5.34,5.24,5.31,126706,0
2014-05-20,5.27,5.3,5.18,5.27,178348,0
2014-05-21,5.27,5.3,5.21,5.23,103161,0
2014-05-22,5.23,5.36,5.18,5.29,114451,0
2014-05-23,5.3,5.42,5.29,5.41,133859,0
2014-05-27,5.45,5.51,5.31,5.49,175774,0
2014-05-28,5.4,5.5,5.34,5.47,156666,0
2014-05-29,5.5,5.5175,5.45,5.49,97009,0
2014-05-30,5.5475,5.5475,5.45,5.5,149152,0
2014-06-02,5.5,5.51,5.35,5.46,95788,0
2014-06-03,5.3591,5.5,5.3591,5.45,115906,0
2014-06-04,5.45,5.5,5.44,5.46,64427,0
2014-06-05,5.49,5.5,5.44,5.5,82168,0
2014-06-06,5.5,5.52,5.45,5.5,174549,0
2014-06-09,5.49,5.55,5.49,5.52,129622,0
2014-06-10,5.52,5.58,5.46,5.5,157400,0
2014-06-11,5.5,5.52,5.35,5.48,119667,0
2014-06-12,5.49,5.55,5.405,5.49,140781,0
2014-06-13,5.5,5.51,5.43,5.49,75212,0
2014-06-16,5.49,5.49,5.44,5.46,30488,0
2014-06-17,5.4,5.49,5.29,5.485,89148,0
2014-06-18,5.48,5.5,5.44,5.48,74018,0
2014-06-19,5.51,5.51,5.47,5.48,44699,0
2014-06-20,5.5,5.5,5.46,5.5,239400,0
2014-06-23,5.38,5.42,5.26,5.36,124464,0
2014-06-24,5.33,5.4,5.14,5.28,93356,0
2014-06-25,5.28,5.45,5.25,5.3,287794,0
2014-06-26,5.25,5.3,5,5.07,188891,0
2014-06-27,5.07,5.15,5.03,5.14,250422,0
2014-06-30,5.11,5.12,4.9,5.01,163814,0
2014-07-01,5,5.06,4.92,4.99,210620,0
2014-07-02,4.94,5.13,4.93,5.09,213100,0
2014-07-03,5.09,5.16,5,5.15,140690,0
2014-07-07,5.15,5.2,5.08,5.16,289831,0
2014-07-08,5.14,5.25,5.05,5.16,198314,0
2014-07-09,5.17,5.17,5.09,5.09,68362,0
2014-07-10,5.02,5.16,4.97,5.05,137306,0
2014-07-11,5.02,5.1499,4.63,4.96,384822,0
2014-07-14,4.96,5.117,4.8601,5.06,327061,0
2014-07-15,5,5.06,4.94,4.97,91185,0
2014-07-16,5.01,5.06,4.925,5.01,103261,0
2014-07-17,4.95,4.98,4.86,4.87,95567,0
2014-07-18,4.85,4.915,4.81,4.9,79103,0
2014-07-21,4.85,4.9,4.84,4.86,75550,0
2014-07-22,4.9,4.97,4.9,4.95,65580,0
2014-07-23,4.94,5.03,4.93,5,83164,0
2014-07-24,4.98,5.05,4.91,4.99,142538,0
2014-07-25,4.94,4.987,4.85,4.86,91091,0
2014-07-28,4.85,4.87,4.78,4.82,120833,0
2014-07-29,4.82,4.87,4.79,4.81,54031,0
2014-07-30,4.86,4.93,4.75,4.8,43559,0
2014-07-31,4.74,4.755,4.64,4.72,176416,0
2014-08-01,4.74,4.74,4.61,4.68,113019,0
2014-08-04,4.68,4.95,4.67,4.85,146673,0
2014-08-05,4.79,4.88,4.72,4.83,111168,0
2014-08-06,4.771,4.89,4.771,4.83,36507,0
2014-08-07,4.87,4.89,4.82,4.83,38349,0
2014-08-08,4.81,4.92,4.72,4.9,86059,0
2014-08-11,4.93,4.94,4.87,4.9,50475,0
2014-08-12,4.88,4.89,4.78,4.87,78334,0
2014-08-13,4.9,4.91,4.88,4.9,55157,0
2014-08-14,4.89,4.9,4.86,4.89,73106,0
2014-08-15,4.89,4.94,4.86,4.92,64137,0
2014-08-18,4.95,4.99,4.9275,4.96,70906,0
2014-08-19,4.94,4.97,4.9,4.91,59710,0
2014-08-20,4.87,4.9,4.79,4.83,80226,0
2014-08-21,4.81,4.89,4.79,4.87,72671,0
2014-08-22,4.88,4.88,4.77,4.79,79200,0
2014-08-25,4.8,4.837,4.54,4.7,220618,0
2014-08-26,4.67,4.81,4.5,4.68,289634,0
2014-08-27,4.71,4.7699,4.67,4.75,75490,0
2014-08-28,4.59,4.8,4.5,4.5,200030,0
2014-08-29,4.41,4.526,4.33,4.46,248453,0
2014-09-02,4.48,4.48,4.33,4.43,217394,0
2014-09-03,4.43,4.43,4.26,4.26,134536,0
2014-09-04,4.29,4.4,4.29,4.37,284617,0
2014-09-05,4.37,4.42,4.35,4.38,148261,0
2014-09-08,4.38,4.45,4.32,4.42,191466,0
2014-09-09,4.44,4.45,4.33,4.38,118944,0
2014-09-10,4.37,4.38,4.27,4.3,48513,0
2014-09-11,4.28,4.29,4.2,4.23,95738,0
2014-09-12,4.24,4.27,4.13,4.16,87743,0
2014-09-15,4.13,4.22,4.12,4.15,124367,0
2014-09-16,4.15,4.18,4.13,4.16,78166,0
2014-09-17,4.14,4.21,4.12,4.2,151565,0
2014-09-18,4.23,4.23,4.11,4.17,260242,0
2014-09-19,4.17,4.24,4.1,4.15,265551,0
2014-09-22,4.12,4.199,4.05,4.05,79409,0
2014-09-23,4.05,4.09,4.02,4.05,117703,0
2014-09-24,4.05,4.05,3.94,3.95,370175,0
2014-09-25,3.96,4.01,3.84,3.85,213311,0
2014-09-26,3.85,4,3.85,3.92,162720,0
2014-09-29,3.87,3.9299,3.85,3.89,163880,0
2014-09-30,3.88,3.94,3.84,3.85,218457,0
2014-10-01,3.87,3.87,3.72,3.75,253428,0
2014-10-02,3.75,3.83,3.6,3.67,710305,0
2014-10-03,3.72,3.79,3.68,3.76,239297,0
2014-10-06,3.79,3.8,3.67,3.75,327649,0
2014-10-07,3.71,3.79,3.67,3.78,513582,0
2014-10-08,3.76,3.95,3.7,3.92,205436,0
2014-10-09,3.9,3.9,3.73,3.74,102307,0
2014-10-10,3.7,3.85,3.67,3.81,171701,0
2014-10-13,3.83,3.98,3.8,3.96,360831,0
2014-10-14,4,4.1,3.95,4.07,190685,0
2014-10-15,4.01,4.16,3.96,4.14,177461,0
2014-10-16,4.09,4.38,4.072,4.21,183991,0
2014-10-17,4.28,4.28,4.04,4.17,207560,0
2014-10-20,4.14,4.2,4.01,4.16,109275,0
2014-10-21,4.16,4.28,4,4.17,67382,0
2014-10-22,4.2,4.21,4.1,4.1,78746,0
2014-10-23,4.15,4.25,4.07,4.18,58190,0
2014-10-24,4.2,4.22,4.02,4.11,207362,0
2014-10-27,4.06,4.1,3.95,3.98,108704,0
2014-10-28,4.03,4.25,4.03,4.25,115262,0
2014-10-29,4.28,4.29,4.15,4.26,113603,0
2014-10-30,4.26,4.45,4.182,4.45,165563,0
2014-10-31,4.368,4.56,4.368,4.5,237150,0
2014-11-03,4.49,4.52,4.34,4.39,85154,0
2014-11-04,4.39,4.39,4.17,4.26,127967,0
2014-11-05,4.29,4.42,4.2,4.38,75465,0
2014-11-06,4.34,4.39,4.26,4.32,83048,0
2014-11-07,4.31,4.37,4.02,4.37,63825,0
2014-11-10,4.36,4.51,4.32,4.4,53328,0
2014-11-11,4.34,4.38,4.2,4.27,98036,0
2014-11-12,4.23,4.37,4.23,4.35,54213,0
2014-11-13,4.32,4.36,4.27,4.27,35686,0
2014-11-14,4.29,4.32,4.21,4.24,191416,0
2014-11-17,4.24,4.28,4.21,4.24,166364,0
2014-11-18,4.24,4.29,4.17,4.25,168984,0
2014-11-19,4.2,4.22,4.1071,4.16,111926,0
2014-11-20,4.13,4.2,4.1,4.14,120615,0
2014-11-21,4.22,4.23,4.15,4.17,66321,0
2014-11-24,4.2,4.25,4.16,4.22,128291,0
2014-11-25,4.25,4.25,4.11,4.12,68766,0
2014-11-26,4.09,4.23,4.09,4.18,34375,0
2014-11-28,4.13,4.16,3.92,3.94,44709,0
2014-12-01,4.01,4.01,3.72,3.72,149329,0
2014-12-02,3.78,3.84,3.72,3.81,87877,0
2014-12-03,3.89,3.92,3.81,3.82,518020,0
2014-12-04,3.82,3.92,3.8,3.81,323028,0
2014-12-05,3.84,4.26,3.8,3.81,399058,0
2014-12-08,3.78,3.82,3.71,3.72,94352,0
2014-12-09,3.68,3.91,3.63,3.91,76301,0
2014-12-10,3.89,3.9,3.72,3.72,111776,0
2014-12-11,3.75,3.88,3.72,3.73,195949,0
2014-12-12,3.67,3.78,3.67,3.7,83729,0
2014-12-15,3.75,3.76,3.53,3.55,139792,0
2014-12-16,3.55,3.73,3.41,3.63,149611,0
2014-12-17,3.63,3.92,3.58,3.9,83136,0
2014-12-18,3.96,4.08,3.79,4.065,79099,0
2014-12-19,4.04,4.05,3.81,3.98,169105,0
2014-12-22,3.99,4.04,3.85,4.02,177904,0
2014-12-23,4.02,4.06,3.82,3.99,103324,0
2014-12-24,4,4,3.89,3.97,17999,0
2014-12-26,4.01,4.065,3.95,4.02,56927,0
2014-12-29,4.03,4.03,3.9635,4,98463,0
2014-12-30,4,4.04,3.97,4.03,303198,0
2014-12-31,4.05,4.13,4.04,4.04,94401,0
2015-01-02,4.08,4.14,3.98,4.12,47474,0
2015-01-05,4.1,4.11,3.92,3.93,116092,0
2015-01-06,3.95,3.9892,3.76,3.89,146685,0
2015-01-07,3.96,4,3.84,3.92,73926,0
2015-01-08,3.97,4.06,3.78,4.04,227880,0
2015-01-09,4.01,4.03,3.91,3.95,73052,0
2015-01-12,3.95,3.95,3.83,3.87,75088,0
2015-01-13,3.92,4.04,3.75,3.82,74709,0
2015-01-14,3.8,3.83,3.68,3.77,101271,0
2015-01-15,3.8,3.84,3.61,3.66,134914,0
2015-01-16,3.75,3.93,3.75,3.88,159487,0
2015-01-20,3.8635,3.92,3.8,3.88,61853,0
2015-01-21,3.86,3.91,3.77,3.84,92033,0
2015-01-22,3.82,3.92,3.79,3.92,142417,0
2015-01-23,3.86,3.96,3.84,3.88,108269,0
2015-01-26,4,4,3.76,3.81,91219,0
2015-01-27,3.82,3.92,3.81,3.85,92485,0
2015-01-28,3.87,3.87,3.6601,3.79,97269,0
2015-01-29,3.8,3.89,3.76,3.89,58102,0
2015-01-30,3.88,3.89,3.79,3.81,121256,0
2015-02-02,3.81,3.86,3.765,3.85,75108,0
2015-02-03,3.88,3.96,3.8435,3.92,92251,0
2015-02-04,3.86,3.97,3.785,3.9,99712,0
2015-02-05,3.95,3.96,3.9,3.94,42423,0
2015-02-06,3.93,4.09,3.92,3.98,96878,0
2015-02-09,3.99,4.1,3.973,4.06,88055,0
2015-02-10,4.08,4.19,4.01,4.16,176915,0
2015-02-11,4.13,4.15,4.08,4.09,22475,0
2015-02-12,4.14,4.21,4.1,4.18,21918,0
2015-02-13,4.16,4.24,4.07,4.11,89602,0
2015-02-17,4.14,4.27,4.129,4.19,185351,0
2015-02-18,4.19,4.26,4.15,4.18,81353,0
2015-02-19,4.17,4.22,4.1,4.19,121008,0
2015-02-20,4.21,4.23,4.1,4.14,107113,0
2015-02-23,4.13,4.2,4.09,4.12,197063,0
2015-02-24,4.13,4.24,4.08,4.18,154817,0
2015-02-25,4.2,4.22,4.17,4.19,254989,0
2015-02-26,4.22,4.3,4.11,4.3,273656,0
2015-02-27,4.34,4.41,4.295,4.4,127312,0
2015-03-02,4.4,4.54,4.38,4.51,185700,0
2015-03-03,4.51,4.67,4.49,4.65,241300,0
2015-03-04,4.6,4.67,4.6,4.62,310000,0
2015-03-05,4.6,4.72,4.56,4.66,194500,0
2015-03-06,4.65,4.73,4.63,4.7,144500,0
2015-03-09,4.72,4.79,4.68,4.75,226600,0
2015-03-10,4.64,4.79,4.64,4.74,102700,0
2015-03-11,4.72,4.81,4.6,4.69,51400,0
2015-03-12,4.71,4.83,4.69,4.8,216300,0
2015-03-13,4.81,4.86,4.7,4.83,129800,0
2015-03-16,4.85,5,4.75,4.84,462800,0
2015-03-17,4.83,4.98,4.81,4.92,75700,0
2015-03-18,4.93,5,4.87,4.99,249400,0
2015-03-19,4.97,5.05,4.95,5.04,169600,0
2015-03-20,5.05,5.11,4.97,5.07,199600,0
2015-03-23,5.1,5.13,5.04,5.11,133900,0
2015-03-24,5.13,5.14,5.1,5.12,101800,0
2015-03-25,5.14,5.16,5.09,5.1,151300,0
2015-03-26,5.11,5.13,5.08,5.1,76300,0
2015-03-27,5.1,5.25,5.08,5.2,230900,0
2015-03-30,5.25,5.39,5.16,5.38,222700,0
2015-03-31,5.35,5.52,5.2904,5.5,215802,0
2015-04-01,5.47,5.63,5.3,5.61,880600,0
2015-04-02,5.64,6.03,5.61,6.02,669000,0
2015-04-06,6.03,6.2,5.7,6.17,635100,0
2015-04-07,6.18,6.3,6.12,6.25,687879,0
2015-04-08,6.25,6.3,5.96,6.02,240900,0
2015-04-09,6,6.05,5.43,5.7,361260,0
2015-04-10,5.69,5.75,5.56,5.68,197700,0
2015-04-13,5.81,5.87,5.58,5.86,255700,0
2015-04-14,5.89,5.89,5.74,5.8,331100,0
2015-04-15,5.9,6.06,5.76,6.05,491759,0
2015-04-16,6.01,6.02,5.8525,5.9,192014,0
2015-04-17,5.85,6.06,5.63,5.7,324300,0
2015-04-20,5.7,5.838,5.64,5.73,253593,0
2015-04-21,5.72,5.938,5.4,5.52,1440039,0
2015-04-22,5.5,5.516,5.32,5.41,248092,0
2015-04-23,5.4,5.42,5.25,5.34,2627200,0
2015-04-24,5.39,5.39,5.34,5.38,535126,0
2015-04-27,5.43,5.43,5.34,5.38,200000,0
2015-04-28,5.39,5.65,5.39,5.64,568555,0
2015-04-29,5.75,5.75,5.6,5.63,279500,0
2015-04-30,5.6,5.61,5.37,5.48,395400,0
2015-05-01,5.5,5.56,5.41,5.45,236200,0
2015-05-04,5.45,5.54,5.4,5.45,270900,0
2015-05-05,5.45,5.53,5.4,5.52,339700,0
2015-05-06,5.52,5.6,5.411,5.49,158570,0
2015-05-07,5.49,5.66,5.49,5.52,195672,0
2015-05-08,5.58,5.61,5.34,5.36,406900,0
2015-05-11,5.36,5.47,5.33,5.37,237700,0
2015-05-12,5.36,5.43,5.23,5.42,334146,0
2015-05-13,5.44,5.46,5.32,5.37,83472,0
2015-05-14,5.88,5.88,5.47,5.5,399300,0
2015-05-15,5.5,5.98,5.5,5.66,230890,0
2015-05-18,5.61,5.756,5.56,5.61,150173,0
2015-05-19,5.62,5.688,5.38,5.39,359242,0
2015-05-20,5.4,5.46,5.37,5.39,188200,0
2015-05-21,5.4,5.42,5.22,5.24,383200,0
2015-05-22,5.2,5.42,5.11,5.2,300100,0
2015-05-26,5.2,5.26,5.09,5.16,339057,0
2015-05-27,5.15,5.35,5.15,5.27,167000,0
2015-05-28,5.26,5.398,5.19,5.26,241685,0
2015-05-29,5.3,5.64,5.27,5.5,462000,0
2015-06-01,5.59,5.6595,5.37,5.5,259510,0
2015-06-02,5.5,5.64,5.49,5.59,127985,0
2015-06-03,5.61,5.71,5.48,5.7,191800,0
2015-06-04,5.71,5.79,5.68,5.69,165600,0
2015-06-05,5.69,5.74,5.6,5.64,211100,0
2015-06-08,5.68,5.7,5.63,5.65,80600,0
2015-06-09,5.66,5.71,5.6,5.63,141791,0
2015-06-10,5.65,5.72,5.61,5.7,103928,0
2015-06-11,5.68,5.72,5.6,5.65,72633,0
2015-06-12,5.65,5.68,5.6,5.64,54400,0
2015-06-15,5.58,5.63,5.53,5.58,159600,0
2015-06-16,5.54,5.69,5.52,5.65,106800,0
2015-06-17,5.68,5.72,5.63,5.69,102200,0
2015-06-18,5.69,5.81,5.65,5.76,214900,0
2015-06-19,5.76,5.78,5.58,5.6,318800,0
2015-06-22,5.62,5.68,5.6,5.62,130300,0
2015-06-23,5.62,5.71,5.62,5.67,53654,0
2015-06-24,5.63,5.67,5.59,5.61,79500,0
2015-06-25,5.62,5.77,5.58,5.71,151900,0
2015-06-26,5.74,5.87,5.7,5.76,818600,0
2015-06-29,5.76,5.78,5.54,5.6,95100,0
2015-06-30,5.6,5.635,5.56,5.61,116047,0
2015-07-01,5.62,5.64,5.55,5.59,244300,0
2015-07-02,5.61,5.65,5.55,5.61,58200,0
2015-07-06,5.57,5.6,5.52,5.6,95300,0
2015-07-07,5.57,5.64,5.52,5.61,126300,0
2015-07-08,5.59,5.65,5.54,5.56,172600,0
2015-07-09,5.6,5.62,5.5,5.57,153700,0
2015-07-10,5.61,5.86,5.56,5.78,151400,0
2015-07-13,5.79,5.84,5.73,5.8,124000,0
2015-07-14,5.8,6,5.79,5.86,235624,0
2015-07-15,5.85,5.85,5.62,5.8,138427,0
2015-07-16,5.81,5.98,5.65,5.96,124100,0
2015-07-17,5.99,6.07,5.94,6.04,207100,0
2015-07-20,6.04,6.05,5.85,5.89,135100,0
2015-07-21,5.87,5.91,5.74,5.75,152100,0
2015-07-22,5.75,5.83,5.65,5.71,138500,0
2015-07-23,5.74,5.8,5.7,5.78,91700,0
2015-07-24,5.75,5.97,5.72,5.9,158400,0
2015-07-27,5.87,5.96,5.83,5.92,164000,0
2015-07-28,5.95,6.1,5.83,5.99,255000,0
2015-07-29,6.01,6.08,5.59,5.96,289900,0
2015-07-30,6.05,6.25,6.02,6.17,487100,0
2015-07-31,6.2,6.49,6.17,6.35,546700,0
2015-08-03,6.53,6.53,6.2,6.3,268614,0
2015-08-04,6.27,6.39,6.27,6.34,193200,0
2015-08-05,6.4,6.46,6.25,6.29,218300,0
2015-08-06,6.43,6.5,6.375,6.45,272943,0
2015-08-07,6.4,6.41,6.13,6.16,144100,0
2015-08-10,6.15,6.26,6.15,6.21,186000,0
2015-08-11,6.1,6.17,6.03,6.05,98831,0
2015-08-12,6.05,6.19,5.95,6.12,164100,0
2015-08-13,6.1,6.19,6.06,6.12,226700,0
2015-08-14,6.09,6.33,6.09,6.27,190500,0
2015-08-17,6.26,6.51,6.21,6.5,276400,0
2015-08-18,6.46,6.46,6.34,6.4,173000,0
2015-08-19,6.34,6.46,6.33,6.42,116100,0
2015-08-20,6.38,6.47,6.24,6.25,177700,0
2015-08-21,6.14,6.33,6,6.31,370000,0
2015-08-24,6,6.24,5.545,5.98,450681,0
2015-08-25,6.07,6.16,5.85,5.9,131000,0
2015-08-26,6.04,6.07,5.86,6.01,105900,0
2015-08-27,6.02,6.15,5.9,6.1,332600,0
2015-08-28,6.06,6.33,6.06,6.25,134000,0
2015-08-31,6.21,6.3,6.11,6.16,76500,0
2015-09-01,6.02,6.18,5.92,6,126200,0
2015-09-02,6.12,6.32,6.06,6.31,88500,0
2015-09-03,6.32,6.43,6.18,6.24,177400,0
2015-09-04,6.15,6.37,6.15,6.3,59300,0
2015-09-08,6.43,6.73,6.34,6.6,226800,0
2015-09-09,6.64,6.68,6.53,6.54,90400,0
2015-09-10,6.54,6.6,6.41,6.44,84877,0
2015-09-11,6.37,6.57,6.37,6.54,50500,0
2015-09-14,6.62,6.66,6.51,6.63,66600,0
2015-09-15,6.61,6.75,6.54,6.62,103400,0
2015-09-16,6.68,6.7,6.59,6.62,70700,0
2015-09-17,6.6,6.7094,6.46,6.63,126572,0
2015-09-18,6.51,6.64,6.42,6.43,206000,0
2015-09-21,6.5,6.5,6.39,6.4,140100,0
2015-09-22,6.37,6.43,6.16,6.28,77900,0
2015-09-23,6.26,6.45,6.23,6.25,121869,0
2015-09-24,6.24,6.2401,6.14,6.16,78463,0
2015-09-25,6.22,6.22,6,6.01,133500,0
2015-09-28,6,6,5.78,5.85,152408,0
2015-09-29,5.82,5.89,5.76,5.79,155900,0
2015-09-30,5.85,5.88,5.8,5.8,105400,0
2015-10-01,5.76,5.83,5.75,5.77,129800,0
2015-10-02,5.75,5.92,5.67,5.92,76900,0
2015-10-05,5.93,6.11,5.93,6.1,94084,0
2015-10-06,6.05,6.1,5.97,6,59100,0
2015-10-07,6,6.1,5.95,6.05,54835,0
2015-10-08,6.01,6.15,6.01,6.12,68900,0
2015-10-09,6.13,6.22,6.06,6.12,74600,0
2015-10-12,6.09,6.17,6.01,6.13,83484,0
2015-10-13,6.12,6.2,6.11,6.14,91500,0
2015-10-14,6.15,6.16,5.97,6.01,70000,0
2015-10-15,6,6.15,5.97,6.07,61800,0
2015-10-16,6.09,6.09,5.88,5.96,156600,0
2015-10-19,5.99,6.16,5.99,6.13,136830,0
2015-10-20,6.12,6.3,6.12,6.25,89500,0
2015-10-21,6.25,6.3,6.14,6.16,49600,0
2015-10-22,6.18,6.22,6,6.19,114300,0
2015-10-23,6.16,6.26,6.03,6.24,90900,0
2015-10-26,6.21,6.21,6.05,6.16,136900,0
2015-10-27,6.15,6.18,6.05,6.16,218900,0
2015-10-28,6.2,6.25,6.14,6.25,149600,0
2015-10-29,6.21,6.22,6.11,6.15,115000,0
2015-10-30,6.15,6.16,6.04,6.07,134000,0
2015-11-02,6.05,6.1,5.7821,6.02,183106,0
2015-11-03,6.06,6.09,6,6.03,107300,0
2015-11-04,6.01,6.07,5.99,6.03,102457,0
2015-11-05,6.03,6.08,5.99,6.03,164800,0
2015-11-06,5.98,6.33,5.98,6.33,129300,0
2015-11-09,6.3,6.3385,6.02,6.03,118659,0
2015-11-10,6.04,6.17,6.04,6.08,46700,0
2015-11-11,6.12,6.54,6.11,6.48,260600,0
2015-11-12,6.39,6.52,6.24,6.25,110100,0
2015-11-13,6.25,6.81,6.23,6.8,339400,0
2015-11-16,6.8,6.94,6.7,6.84,488600,0
2015-11-17,6.85,6.94,6.73,6.91,187900,0
2015-11-18,6.91,7.03,6.81,6.98,216900,0
2015-11-19,6.95,7.24,6.93,7.17,175500,0
2015-11-20,7.17,7.19,6.75,6.83,184800,0
2015-11-23,6.84,7.01,6.75,6.96,105600,0
2015-11-24,6.97,6.99,6.74,6.8,130900,0
2015-11-25,6.8,6.82,6.35,6.8,81500,0
2015-11-27,6.77,6.79,6.69,6.79,62500,0
2015-11-30,6.78,6.83,6.74,6.78,127300,0
2015-12-01,6.78,6.8,6.48,6.77,81956,0
2015-12-02,6.77,6.79,6.55,6.59,130541,0
2015-12-03,6.39,6.66,6.26,6.3,145760,0
2015-12-04,6.29,6.39,6.25,6.37,99600,0
2015-12-07,6.35,6.36,6.22,6.26,143600,0
2015-12-08,6.23,6.524,6.06,6.2,131297,0
2015-12-09,6.2,6.27,5.98,6.13,159700,0
2015-12-10,6.13,6.21,6.1,6.16,132100,0
2015-12-11,6.04,6.36,5.91,5.92,217200,0
2015-12-14,5.95,6.01,5.7,5.9,206589,0
2015-12-15,5.95,5.97,5.81,5.89,103700,0
2015-12-16,5.89,6.61,5.81,5.97,105100,0
2015-12-17,5.97,6.61,5.88,6.04,148300,0
2015-12-18,6,6.09,5.87,6.05,241600,0
2015-12-21,6.11,6.25,5.86,6.14,94800,0
2015-12-22,6.16,6.16,5.95,6.05,88207,0
2015-12-23,6.07,6.17,6.04,6.15,99800,0
2015-12-24,6.12,6.24,6.01,6.08,29740,0
2015-12-28,6.01,6.15,5.99,6.04,76342,0
2015-12-29,6.07,6.18,6.01,6.05,94551,0
2015-12-30,6.05,6.17,5.97,6.06,43321,0
2015-12-31,6.05,6.141,5.98,5.99,67240,0
2016-01-04,5.9,5.944,5.73,5.79,109243,0
2016-01-05,5.83,5.89,5.77,5.8,40449,0
2016-01-06,5.7,5.93,5.7,5.86,74709,0
2016-01-07,5.74,5.88,5.74,5.74,78447,0
2016-01-08,5.77,5.84,5.58,5.6,115687,0
2016-01-11,5.59,5.66,5.53,5.62,110922,0
2016-01-12,5.66,5.68,5.54,5.6,70945,0
2016-01-13,5.63,5.68,5.51,5.56,113474,0
2016-01-14,5.61,5.76,5.54,5.71,224777,0
2016-01-15,5.56,5.76,5.3,5.43,161876,0
2016-01-19,5.5,5.68,5.25,5.38,348400,0
2016-01-20,5.31,5.63,5.23,5.41,267390,0
2016-01-21,5.39,5.555,5.35,5.47,203940,0
2016-01-22,5.54,5.62,5.48,5.62,99243,0
2016-01-25,5.59,5.75,5.58,5.65,71429,0
2016-01-26,6.14,6.14,5.73,5.94,229503,0
2016-01-27,5.94,5.94,5.7,5.76,83519,0
2016-01-28,5.8,6,5.76,5.93,78158,0
2016-01-29,5.94,5.98,5.82,5.95,129702,0
2016-02-01,5.88,5.89,5.7,5.75,44615,0
2016-02-02,5.67,5.77,5.5972,5.68,95633,0
2016-02-03,5.57,5.77,5.5,5.57,87891,0
2016-02-04,5.54,5.58,5.47,5.5,73156,0
2016-02-05,5.54,5.54,5.16,5.17,145148,0
2016-02-08,5.09,5.4,4.97,5.35,116563,0
2016-02-09,5.27,5.87,5.27,5.72,202438,0
2016-02-10,5.7,5.83,5.51,5.62,115653,0
2016-02-11,5.51,5.76,5.41,5.42,462649,0
2016-02-12,5.49,5.7,5.43,5.66,96673,0
2016-02-16,5.7,5.79,5.55,5.76,79141,0
2016-02-17,5.79,5.94,5.7,5.84,125593,0
2016-02-18,5.83,6.14,5.27,6.12,129291,0
2016-02-19,6.11,6.11,5.8,5.83,100311,0
2016-02-22,5.86,5.89,5.55,5.59,68164,0
2016-02-23,5.59,5.69,5.49,5.54,72533,0
2016-02-24,5.46,5.58,5.34,5.58,82418,0
2016-02-25,5.56,5.76,5.5,5.7,67900,0
2016-02-26,5.69,5.93,5.69,5.87,96814,0
2016-02-29,5.86,5.9599,5.66,5.93,167683,0
2016-03-01,5.95,6.33,5.9,6.33,135223,0
2016-03-02,5.67,6.26,5.67,6.08,174173,0
2016-03-03,6.1,6.59,6.1,6.58,182322,0
2016-03-04,6.48,6.77,6.26,6.7,197320,0
2016-03-07,6.7,6.94,6.7,6.88,181863,0
2016-03-08,6.85,6.98,6.79,6.81,87104,0
2016-03-09,6.83,6.89,6.67,6.8,97960,0
2016-03-10,6.81,6.87,6.5743,6.68,62988,0
2016-03-11,6.73,6.83,6.56,6.81,132038,0
2016-03-14,6.81,6.82,6.58,6.63,115413,0
2016-03-15,6.57,6.67,6.45,6.51,62115,0
2016-03-16,6.47,6.58,6.46,6.53,77280,0
2016-03-17,6.56,6.56,6.35,6.47,133165,0
2016-03-18,6.52,6.95,6.4,6.8,225712,0
2016-03-21,6.76,6.89,6.7,6.85,156022,0
2016-03-22,6.8,6.9,6.58,6.84,136477,0
2016-03-23,6.75,6.9,6.7,6.76,83520,0
2016-03-24,6.74,6.86,6.638,6.83,77565,0
2016-03-28,6.83,6.85,6.62,6.69,40380,0
2016-03-29,6.64,6.85,6.57,6.83,157453,0
2016-03-30,6.9,6.94,6.67,6.71,94562,0
2016-03-31,6.78,6.78,6.61,6.7,128861,0
2016-04-01,6.64,6.84,6.56,6.8,137788,0
2016-04-04,6.79,6.85,6.49,6.5,92244,0
2016-04-05,6.45,6.65,6.31,6.6,108181,0
2016-04-06,6.63,6.63,6.41,6.54,57097,0
2016-04-07,6.48,6.55,6.41,6.51,65235,0
2016-04-08,6.54,6.6,6.36,6.56,82228,0
2016-04-11,6.58,6.67,6.51,6.56,131373,0
2016-04-12,6.55,6.67,6.46,6.58,77797,0
2016-04-13,6.62,6.68,6.45,6.66,73202,0
2016-04-14,6.66,6.76,6.415,6.72,74672,0
2016-04-15,6.67,6.93,6.61,6.91,120054,0
2016-04-18,6.91,7.18,6.705,7.13,145896,0
2016-04-19,7.09,7.1503,6.99,7.15,61396,0
2016-04-20,7.17,7.3,6.98,7.23,67624,0
2016-04-21,7.28,7.28,7.02,7.06,30411,0
2016-04-22,7.09,7.41,7.09,7.13,32581,0
2016-04-25,7.1,7.16,6.83,6.89,57266,0
2016-04-26,6.96,7.08,6.94,6.97,74388,0
2016-04-27,6.99,7.23,6.98,7.08,96683,0
2016-04-28,7.06,7.28,7.06,7.16,174664,0
2016-04-29,7.11,7.2,7.09,7.16,37980,0
2016-05-02,7.18,7.19,7.02,7.1,87042,0
2016-05-03,7.05,7.19,6.97,7.12,66811,0
2016-05-04,7.1,7.32,7.06,7.17,176163,0
2016-05-05,7.25,7.62,7.15,7.15,253300,0
2016-05-06,7.08,7.29,7.0564,7.15,64872,0
2016-05-09,7.37,7.75,7.27,7.37,233694,0
2016-05-10,7.54,7.61,7.45,7.45,299508,0
2016-05-11,7.45,7.6,7.16,7.38,157826,0
2016-05-12,7.36,7.41,7.03,7.14,163658,0
2016-05-13,7.14,7.6,7.05,7.07,79582,0
2016-05-16,7.11,7.15,7.01,7.03,109430,0
2016-05-17,7.04,7.062,6.75,6.8,105171,0
2016-05-18,6.74,7.11,6.69,6.98,178194,0
2016-05-19,6.93,7.03,6.8,6.89,67574,0
2016-05-20,6.94,7.05,6.73,7,117320,0
2016-05-23,7.02,7.065,6.82,6.85,77037,0
2016-05-24,6.88,7.18,6.88,7.1,101788,0
2016-05-25,7.1,7.17,6.975,7.04,96633,0
2016-05-26,7.03,7.12,6.92,7.08,58793,0
2016-05-27,7.07,7.2,7.07,7.17,56853,0
2016-05-31,7.17,7.28,7.07,7.18,60999,0
2016-06-01,7.17,7.3599,6.644,7.17,103054,0
2016-06-02,7.3103,7.3103,7.0801,7.18,66992,0
2016-06-03,7.18,7.21,7.03,7.17,77815,0
2016-06-06,7.17,7.38,7.17,7.37,90253,0
2016-06-07,7.42,7.55,7.32,7.42,107359,0
2016-06-08,7.39,7.66,7.28,7.62,300806,0
2016-06-09,7.55,7.66,7.48,7.59,96084,0
2016-06-10,7.56,7.56,7.42,7.47,48841,0
2016-06-13,7.44,7.49,7.33,7.4,53402,0
2016-06-14,7.38,7.54,7.21,7.51,66904,0
2016-06-15,7.55,7.7,7.35,7.53,75317,0
2016-06-16,7.45,7.7,7.38,7.64,121112,0
2016-06-17,7.61,7.72,7.49,7.51,254522,0
2016-06-20,7.64,7.86,7.59,7.81,149034,0
2016-06-21,7.81,7.9,7.75,7.81,74646,0
2016-06-22,7.83,7.83,7.63,7.65,34421,0
2016-06-23,7.73,7.88,7.66,7.8,80682,0
2016-06-24,7.42,7.66,7.38,7.61,95898,0
2016-06-27,7.58,7.63,7.43,7.54,91315,0
2016-06-28,7.6,7.6999,7.5,7.54,78804,0
2016-06-29,7.63,7.6899,7.52,7.61,93225,0
2016-06-30,7.58,7.85,7.54,7.85,110244,0
2016-07-01,7.9,7.93,7.85,7.89,97429,0
2016-07-05,7.84,7.93,7.77,7.89,207828,0
2016-07-06,7.85,7.89,7.76,7.85,97256,0
2016-07-07,7.88,8.25,7.79,8.19,354538,0
2016-07-08,8.25,8.39,8.1,8.23,268618,0
2016-07-11,8.25,8.5,8.2499,8.43,235364,0
2016-07-12,8.52,8.737,8.48,8.7,299016,0
2016-07-13,8.77,8.96,8.71,8.89,566087,0
2016-07-14,9,9.13,8.96,8.97,549419,0
2016-07-15,9.05,9.22,8.98,9.11,448372,0
2016-07-18,9.45,9.45,9.08,9.1,442157,0
2016-07-19,9.14,9.2,9.02,9.04,335813,0
2016-07-20,9.05,9.24,9.015,9.18,222132,0
2016-07-21,9.18,9.2,9.02,9.02,192073,0
2016-07-22,9.05,9.11,8.95,9.03,358239,0
2016-07-25,8.95,9,8.71,8.83,330633,0
2016-07-26,8.86,9.025,8.63,8.99,285158,0
2016-07-27,9.06,9.17,8.84,8.97,189472,0
2016-07-28,9.01,9.04,8.85,8.85,143521,0
2016-07-29,9.14,9.43,8.881,9.36,287554,0
2016-08-01,9.36,9.57,9.36,9.46,511743,0
2016-08-02,9.4,9.5,9.25,9.46,288262,0
2016-08-03,9.49,9.53,9.39,9.44,304754,0
2016-08-04,9.41,9.49,9.23,9.24,171871,0
2016-08-05,9.25,9.45,9.19,9.24,154632,0
2016-08-08,9.21,9.37,9.2,9.27,159020,0
2016-08-09,9.29,9.43,9.21,9.29,103125,0
2016-08-10,9.31,9.34,9.195,9.29,138552,0
2016-08-11,9.3,9.385,9.26,9.34,216919,0
2016-08-12,9.3,9.52,9.29,9.45,237516,0
2016-08-15,9.45,9.48,9.31,9.385,153747,0
2016-08-16,9.39,9.41,9.31,9.38,157415,0
2016-08-17,9.39,9.4,9.27,9.3,308824,0
2016-08-18,9.31,9.365,9.18,9.3,154035,0
2016-08-19,9.26,9.33,9.22,9.27,87558,0
2016-08-22,9.27,9.27,9.04,9.26,105903,0
2016-08-23,9.3,9.3,9.26,9.29,75422,0
2016-08-24,9.3,9.315,9.15,9.16,97836,0
2016-08-25,9.16,9.31,9.11,9.24,110875,0
2016-08-26,9.24,9.3,9.16,9.21,105210,0
2016-08-29,9.21,9.26,9.07,9.2,100141,0
2016-08-30,9.13,9.25,9.13,9.19,83328,0
2016-08-31,9.2,9.23,8.9,9.08,146323,0
2016-09-01,9.07,9.07,8.92,9.01,95951,0
2016-09-02,9.04,9.2,9.0101,9.11,87768,0
2016-09-06,9.07,9.13,8.92,9.09,124740,0
2016-09-07,9.09,9.19,9.01,9.14,147731,0
2016-09-08,9.1,9.22,9.09,9.17,198095,0
2016-09-09,9.12,9.14,8.98,8.98,76349,0
2016-09-12,8.89,9.08,8.89,9.05,69149,0
2016-09-13,8.95,9.01,8.75,8.84,121780,0
2016-09-14,8.89,8.9,8.76,8.8,233779,0
2016-09-15,8.8,9.08,8.8,8.97,78697,0
2016-09-16,9,9.03,8.83,8.91,225034,0
2016-09-19,8.92,9,8.85,8.96,88486,0
2016-09-20,9,9,8.9,8.9,38765,0
2016-09-21,8.93,9.02,8.87,8.995,91238,0
2016-09-22,9,9.08,8.97,9.05,277481,0
2016-09-23,9.05,9.09,8.98,9.03,149740,0
2016-09-26,9.1,10.04,9.05,10,473724,0
2016-09-27,10.16,10.39,10.05,10.29,389009,0
2016-09-28,10.37,10.37,10.1751,10.29,214859,0
2016-09-29,10.27,10.34,10.16,10.17,202315,0
2016-09-30,10.25,10.34,10.16,10.3,471406,0
2016-10-03,10.33,10.71,10.28,10.63,280379,0
2016-10-04,10.68,10.7,10.35,10.45,208969,0
2016-10-05,10.38,10.53,10.36,10.37,92555,0
2016-10-06,10.48,10.51,10.34,10.5,117844,0
2016-10-07,10.5,10.51,10.31,10.45,280404,0
2016-10-10,10.59,10.89,10.545,10.76,258370,0
2016-10-11,10.82,10.85,10.69,10.75,150587,0
2016-10-12,10.81,10.88,10.62,10.81,235407,0
2016-10-13,10.78,10.79,10.461,10.56,148469,0
2016-10-14,10.6,10.67,10.44,10.55,108329,0
2016-10-17,10.62,10.92,10.5168,10.8,252218,0
2016-10-18,10.95,11.05,10.84,11.03,248724,0
2016-10-19,11.01,11.04,10.9,10.94,193726,0
2016-10-20,10.97,11.155,10.91,11.08,207705,0
2016-10-21,10.96,11.13,10.86,10.92,166498,0
2016-10-24,11.24,11.33,11,11.24,474537,0
2016-10-25,11.28,11.29,11.08,11.22,249403,0
2016-10-26,11.17,11.35,11.11,11.23,231609,0
2016-10-27,11.22,11.41,10.81,10.95,322203,0
2016-10-28,10.92,11.14,10.82,10.96,218318,0
2016-10-31,10.83,11.3,10.82,11.2,306527,0
2016-11-01,11.29,11.29,10.83,10.83,276054,0
2016-11-02,10.86,10.97,10.68,10.7,217233,0
2016-11-03,10.7,10.93,10.65,10.85,273968,0
2016-11-04,11.32,11.42,10.71,11.03,462711,0
2016-11-07,11.26,11.55,11.22,11.36,542094,0
2016-11-08,11.3,11.51,11.1252,11.35,227802,0
2016-11-09,11.22,11.51,11,11.4,402797,0
2016-11-10,11.49,11.88,11.3033,11.66,396003,0
2016-11-11,11.66,12.125,11.66,11.92,401772,0
2016-11-14,12,12.01,11.86,11.89,277270,0
2016-11-15,11.92,12.07,11.87,12.06,297225,0
2016-11-16,12,12.24,11.8596,12.22,172001,0
2016-11-17,12.3,12.49,12.285,12.48,186668,0
2016-11-18,12.47,12.64,12.41,12.6,248151,0
2016-11-21,12.6,12.64,12.485,12.58,173809,0
2016-11-22,12.58,12.72,12.5498,12.59,164072,0
2016-11-23,12.61,12.75,12.55,12.68,191803,0
2016-11-25,12.66,12.85,12.66,12.77,69313,0
2016-11-28,12.7,12.75,12.29,12.43,242550,0
2016-11-29,12.43,12.61,12.06,12.41,160947,0
2016-11-30,12.43,12.7,12.32,12.65,214124,0
2016-12-01,12.61,12.73,12.34,12.47,249820,0
2016-12-02,12.46,12.955,12.43,12.85,310238,0
2016-12-05,13,13,12.4601,12.74,224317,0
2016-12-06,12.74,12.86,12.52,12.77,142219,0
2016-12-07,12.76,12.97,12.471,12.69,134434,0
2016-12-08,12.78,13.41,12.71,13.19,486288,0
2016-12-09,12.88,12.98,12.29,12.4,451363,0
2016-12-12,12.4,12.65,12.26,12.42,253504,0
2016-12-13,12.39,12.64,12.36,12.4,115772,0
2016-12-14,12.3,12.46,12.18,12.19,137690,0
2016-12-15,12.18,12.61,12.15,12.4,188896,0
2016-12-16,12.46,12.56,12.2,12.24,321827,0
2016-12-19,12.28,12.45,12.13,12.26,155061,0
2016-12-20,12.38,12.45,12.31,12.35,171237,0
2016-12-21,12.29,12.61,12.25,12.4,189396,0
2016-12-22,12.4,12.685,12.37,12.54,177592,0
2016-12-23,12.57,12.62,12.39,12.5,80474,0
2016-12-27,12.52,12.57,12.27,12.37,114878,0
2016-12-28,12.37,12.41,12.172,12.27,90554,0
2016-12-29,12.27,12.5,12.15,12.37,181517,0
2016-12-30,12.43,12.7499,12.23,12.41,188446,0
2017-01-03,12.55,12.86,12.42,12.7,465188,0
2017-01-04,12.68,12.91,12.62,12.79,147986,0
2017-01-05,12.76,12.88,12.69,12.79,166898,0
2017-01-06,12.76,12.84,12.63,12.71,142310,0
2017-01-09,12.75,12.8561,12.63,12.68,154596,0
2017-01-10,12.7,12.88,12.62,12.8,127877,0
2017-01-11,12.8,12.92,12.72,12.75,168972,0
2017-01-12,12.75,12.86,12.68,12.76,118627,0
2017-01-13,12.77,12.99,12.77,12.92,157711,0
2017-01-17,12.92,12.95,12.74,12.74,145530,0
2017-01-18,12.76,12.85,12.67,12.7,166899,0
2017-01-19,12.68,12.68,12.23,12.28,175772,0
2017-01-20,12.27,12.4967,12.27,12.37,115634,0
2017-01-23,12.39,12.44,12.22,12.29,77550,0
2017-01-24,12.31,12.389,12.12,12.33,204694,0
2017-01-25,12.4,12.5,12.26,12.3,155269,0
2017-01-26,12.22,12.34,12.04,12.08,145438,0
2017-01-27,12.04,12.1,11.74,11.86,244309,0
2017-01-30,11.82,11.92,11.55,11.57,297971,0
2017-01-31,11.5,11.7,11.5,11.56,212487,0
2017-02-01,11.56,11.7,11.42,11.45,170951,0
2017-02-02,11.4,11.5299,11.29,11.43,114792,0
2017-02-03,11.43,11.6,11.43,11.53,212579,0
2017-02-06,11.53,11.72,11.25,11.28,182677,0
2017-02-07,11.35,11.61,11.1968,11.45,203139,0
2017-02-08,11.37,11.44,11.15,11.32,123696,0
2017-02-09,11.33,11.5,11.22,11.46,176274,0
2017-02-10,11.45,11.77,11.4,11.66,143959,0
2017-02-13,11.67,11.7714,11.471,11.5,111288,0
2017-02-14,11.55,11.58,11.33,11.36,135586,0
2017-02-15,11.38,11.4526,11.3,11.37,154274,0
2017-02-16,11.4,11.42,11.16,11.2,266044,0
2017-02-17,11.22,11.49,11.2,11.38,363104,0
2017-02-21,11.45,12.19,11.42,11.98,292207,0
2017-02-22,11.98,12.06,11.8,11.98,146329,0
2017-02-23,12,12.02,11.89,11.93,156304,0
2017-02-24,11.8,11.89,11.63,11.67,183672,0
2017-02-27,11.71,11.9975,11.65,11.79,159939,0
2017-02-28,11.72,11.89,11.6,11.68,181205,0
2017-03-01,11.84,12.11,11.48,12.11,309785,0
2017-03-02,12.37,13.2,12.21,12.87,807292,0
2017-03-03,13.06,13.22,12.78,13.04,309602,0
2017-03-06,12.87,13.11,12.69,13.09,350853,0
2017-03-07,13.02,13.355,13.02,13.33,284477,0
2017-03-08,13.34,13.42,12.86,12.87,381127,0
2017-03-09,12.83,12.9,12.67,12.68,185535,0
2017-03-10,12.82,12.85,12.4425,12.67,154748,0
2017-03-13,12.815,12.88,12.41,12.59,139551,0
2017-03-14,12.59,12.59,12.3,12.44,236965,0
2017-03-15,12.38,12.7,12.38,12.64,174885,0
2017-03-16,12.73,12.9599,12.5,12.67,212182,0
2017-03-17,12.59,12.88,12.59,12.77,312687,0
2017-03-20,12.79,12.8,12.49,12.66,167918,0
2017-03-21,12.69,12.72,12.43,12.57,319118,0
2017-03-22,12.51,12.87,12.25,12.83,562624,0
2017-03-23,12.93,13.91,12.86,13.88,940174,0
2017-03-24,13.9,14,13.645,13.76,340326,0
2017-03-27,13.61,13.84,13.33,13.78,369334,0
2017-03-28,13.72,14.23,13.62,13.99,436787,0
2017-03-29,13.92,14.2,13.79,13.81,340023,0
2017-03-30,13.85,14.01,13.804,13.94,296275,0
2017-03-31,13.98,14.17,13.855,14.11,409630,0
2017-04-03,14.07,14.12,13.89,13.9,318931,0
2017-04-04,13.85,13.95,13.845,13.95,219990,0
2017-04-05,14.02,14.28,13.96,14.06,306304,0
2017-04-06,14.03,14.185,13.9,14.15,494639,0
2017-04-07,14.02,14.15,13.96,14.03,231968,0
2017-04-10,14.03,14.11,13.72,13.85,251859,0
2017-04-11,13.82,14.1,13.71,14.08,147386,0
2017-04-12,14.06,14.1,13.89,14.02,201187,0
2017-04-13,13.99,14.0999,13.77,13.91,177600,0
2017-04-17,13.99,14.12,13.92,14.1,150850,0
2017-04-18,14.07,14.2,13.96,14.15,124807,0
2017-04-19,14.14,14.34,14.09,14.18,106203,0
2017-04-20,14.21,14.39,14.1209,14.35,142877,0
2017-04-21,14.31,14.56,14.2,14.37,201122,0
2017-04-24,14.58,14.88,14.5,14.72,278275,0
2017-04-25,14.78,14.91,14.63,14.66,279603,0
2017-04-26,14.62,14.67,14.5,14.51,231897,0
2017-04-27,14.52,14.68,14.47,14.57,278785,0
2017-04-28,14.64,15.13,14.54,15.05,381145,0
2017-05-01,15.17,15.39,15.05,15.38,253407,0
2017-05-02,15.45,15.48,15.24,15.335,164391,0
2017-05-03,15.25,15.255,14.45,14.95,294667,0
2017-05-04,15.11,15.46,14.74,14.91,233545,0
2017-05-05,15.21,15.85,14.7401,14.86,279581,0
2017-05-08,14.96,15.1,14.72,14.89,228997,0
2017-05-09,14.89,15.04,14.69,14.78,218859,0
2017-05-10,14.8,14.8,14.52,14.66,169689,0
2017-05-11,14.69,14.69,14.455,14.57,232786,0
2017-05-12,14.53,14.55,14.12,14.17,194789,0
2017-05-15,14.19,14.3543,14.02,14.09,153590,0
2017-05-16,14.04,14.16,13.75,14.05,328068,0
2017-05-17,13.9,13.95,13.55,13.56,258619,0
2017-05-18,13.59,13.89,13.32,13.86,291856,0
2017-05-19,13.86,13.91,13.67,13.74,191756,0
2017-05-22,13.74,13.84,13.51,13.61,121703,0
2017-05-23,13.62,13.85,13.534,13.76,109518,0
2017-05-24,13.8,14.04,13.69,13.72,189167,0
2017-05-25,13.72,13.83,13.54,13.62,129150,0
2017-05-26,13.63,13.93,13.63,13.91,191499,0
2017-05-30,13.81,13.84,13.56,13.77,115053,0
2017-05-31,13.8,14.05,13.49,14.02,279603,0
2017-06-01,14.09,14.65,14.03,14.64,334694,0
2017-06-02,14.6,14.8499,14.59,14.71,407126,0
2017-06-05,14.61,14.85,14.56,14.65,179200,0
2017-06-06,14.51,14.8,14.39,14.7,338825,0
2017-06-07,14.7,15,14.55,14.99,784072,0
2017-06-08,15,15.76,14.99,15.7,315168,0
2017-06-09,15.65,16.06,15.48,15.76,402616,0
2017-06-12,15.78,16.39,15.54,15.73,241989,0
2017-06-13,15.85,16.079,15.62,15.72,164143,0
2017-06-14,15.72,15.73,15.53,15.71,224738,0
2017-06-15,15.5,15.97,15.5,15.89,184421,0
2017-06-16,15.74,16.02,15.6396,15.78,431894,0
2017-06-19,15.89,16.04,15.809,16.01,141023,0
2017-06-20,16.05,16.15,15.86,15.86,200504,0
2017-06-21,15.94,16.01,15.76,15.81,199006,0
2017-06-22,15.8,15.95,15.52,15.7,178713,0
2017-06-23,15.88,16.21,15.78,16.13,769543,0
2017-06-26,16.21,16.6,16,16.55,495173,0
2017-06-27,16.55,16.73,16.25,16.52,255463,0
2017-06-28,16.68,16.955,16.4256,16.62,247167,0
2017-06-29,16.64,16.77,16.2701,16.69,260370,0
2017-06-30,16.77,16.822,16.38,16.41,216673,0
2017-07-03,16.53,16.67,16.31,16.38,71392,0
2017-07-05,16.37,16.42,16.0801,16.27,158021,0
2017-07-06,16.22,16.29,15.96,16.28,301790,0
2017-07-07,16.42,16.88,16.26,16.87,228481,0
2017-07-10,16.95,17,16.68,16.83,172181,0
2017-07-11,16.99,17.1,16.685,17.08,342777,0
2017-07-12,17.07,17.49,17.07,17.48,319389,0
2017-07-13,17.5,17.66,17.17,17.64,259976,0
2017-07-14,17.57,17.71,17.41,17.57,199193,0
2017-07-17,17.55,17.73,17.2698,17.38,235174,0
2017-07-18,17.35,17.42,17.1894,17.23,174125,0
2017-07-19,17.19,17.29,16.63,16.66,395469,0
2017-07-20,16.71,16.76,16.451,16.66,224437,0
2017-07-21,16.75,16.81,16.5,16.51,143730,0
2017-07-24,16.65,17.01,16.53,17,293015,0
2017-07-25,17.18,17.22,17.035,17.04,259916,0
2017-07-26,17.31,17.31,17.03,17.03,207184,0
2017-07-27,17.08,17.16,16.8225,17.11,353633,0
2017-07-28,17.1,17.37,16.85,16.92,211837,0
2017-07-31,16.92,17.08,16.57,16.78,239636,0
2017-08-01,16.89,16.97,16.695,16.88,148351,0
2017-08-02,16.93,17.02,16.48,16.63,139620,0
2017-08-03,16.13,16.89,15.2,15.66,482063,0
2017-08-04,15.89,16.79,15.82,16.06,343447,0
2017-08-07,16.06,16.39,15.95,15.99,318714,0
2017-08-08,15.95,16.1,15.83,15.91,230685,0
2017-08-09,15.89,15.89,15.71,15.8,140753,0
2017-08-10,15.78,16.005,15.71,15.73,150913,0
2017-08-11,15.82,15.99,15.46,15.52,156665,0
2017-08-14,15.57,16.07,15.57,15.84,399230,0
2017-08-15,15.98,16.38,15.4974,16.27,443615,0
2017-08-16,16.27,16.58,16.27,16.5,272232,0
2017-08-17,16.42,17.1,16.42,16.57,473221,0
2017-08-18,16.53,16.61,16.41,16.46,235208,0
2017-08-21,16.41,16.63,16.41,16.61,196472,0
2017-08-22,16.56,16.84,16.52,16.835,177310,0
2017-08-23,16.8,16.8,16.57,16.62,161612,0
2017-08-24,16.7,16.86,16.66,16.78,173180,0
2017-08-25,16.85,16.85,16.57,16.66,89588,0
2017-08-28,16.68,16.95,16.63,16.76,144734,0
2017-08-29,16.05,16.89,16.01,16.78,281231,0
2017-08-30,16.82,16.94,16.64,16.87,155925,0
2017-08-31,16.88,16.95,16.71,16.81,168680,0
2017-09-01,16.92,17.09,16.8133,17.04,216716,0
2017-09-05,17.06,17.2,16.86,17.05,332136,0
2017-09-06,17.06,17.33,17,17.33,259737,0
2017-09-07,17.27,17.57,17.1,17.52,194883,0
2017-09-08,17.43,17.77,17.31,17.69,267168,0
2017-09-11,17.75,17.87,17.48,17.52,137088,0
2017-09-12,17.64,17.76,17.5801,17.64,83562,0
2017-09-13,17.66,17.95,17.64,17.72,152345,0
2017-09-14,17.72,18.38,17.6,18.19,348234,0
2017-09-15,18.03,18.23,17.71,18.17,614804,0
2017-09-18,18.16,18.25,17.88,17.88,169721,0
2017-09-19,17.93,18.34,17.68,17.71,294933,0
2017-09-20,17.71,17.84,17.55,17.55,174362,0
2017-09-21,17.53,17.87,17.47,17.75,154265,0
2017-09-22,17.74,18.085,17.74,17.91,194192,0
2017-09-25,17.93,18.04,17.7217,17.96,184212,0
2017-09-26,17.96,18.45,17.96,18.37,293409,0
2017-09-27,18.48,19.015,18.45,19,327540,0
2017-09-28,18.92,19,18.605,18.85,145898,0
2017-09-29,18.82,19.13,18.5853,18.8,205662,0
2017-10-02,18.88,18.88,18.62,18.69,184480,0
2017-10-03,18.75,18.75,18.21,18.43,240046,0
2017-10-04,17.7,17.73,16.64,16.98,656844,0
2017-10-05,16.99,17.83,16.95,17.76,600952,0
2017-10-06,17.8,18.41,17.77,18.17,911848,0
2017-10-09,18.1,18.17,17.8433,17.95,498732,0
2017-10-10,18,18.22,17.98,18.12,223774,0
2017-10-11,18.09,18.24,18.02,18.16,151485,0
2017-10-12,18.17,18.25,18.04,18.15,355821,0
2017-10-13,18.28,18.32,17.815,17.94,181738,0
2017-10-16,17.99,18.025,17.69,17.89,284301,0
2017-10-17,17.81,18.05,17.62,17.93,242151,0
2017-10-18,17.95,18.12,17.81,18,296225,0
2017-10-19,17.86,17.99,17.705,17.87,211937,0
2017-10-20,18.04,18.25,17.7,18.23,163715,0
2017-10-23,18.3,18.32,18.0799,18.11,267463,0
2017-10-24,18.12,18.25,17.92,17.96,436953,0
2017-10-25,17.97,18.1,17.88,17.98,247079,0
2017-10-26,18.13,18.72,18.13,18.71,206213,0
2017-10-27,18.71,18.77,18.5,18.58,122725,0
2017-10-30,18.51,18.68,18.31,18.63,170383,0
2017-10-31,18.58,18.64,18.06,18.46,677287,0
2017-11-01,18.56,18.69,17.99,18.28,277584,0
2017-11-02,19,20.9,18.6,20.68,1174376,0
2017-11-03,20.52,20.77,19.2,19.34,577378,0
2017-11-06,19.46,20.1,19.43,19.7,317250,0
2017-11-07,19.71,19.71,19.26,19.26,376719,0
2017-11-08,19.24,19.44,19.09,19.22,269922,0
2017-11-09,18.99,19.42,18.98,19.31,241094,0
2017-11-10,19.26,19.63,19.1401,19.38,253400,0
