Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.5,5.5,5.34,5.34,14122,0
2005-02-28,5.27,5.3,5.27,5.3,664,0
2005-03-01,5.5,5.75,5.25,5.25,165159,0
2005-03-02,5.25,5.46,5.25,5.42,17065,0
2005-03-03,5.31,5.5,5.31,5.5,13600,0
2005-03-04,5.59,5.6,5.48,5.58,2854,0
2005-03-07,5.58,5.58,5.45,5.52,2100,0
2005-03-08,5.17,5.45,5.17,5.3,37900,0
2005-03-09,5.51,5.75,5.5,5.75,13950,0
2005-03-10,6.25,6.25,5.68,6,37606,0
2005-03-11,6.01,6.06,5.81,5.89,9527,0
2005-03-14,5.99,6,5.99,6,233,0
2005-03-15,5.98,6.02,5.64,6,5560,0
2005-03-16,6.05,6.05,5.88,5.88,1470,0
2005-03-17,5.79,5.95,5.7,5.95,1950,0
2005-03-18,6,6,6,6,1300,0
2005-03-21,5.99,6,5.74,5.74,5276,0
2005-03-22,5.93,6,5.71,5.71,4500,0
2005-03-23,5.99,6.01,5.71,5.91,7017,0
2005-03-24,5.97,5.97,5.76,5.89,1394,0
2005-03-28,5.83,5.83,5.67,5.67,1700,0
2005-03-29,5.67,5.71,5.43,5.62,7525,0
2005-03-30,5.55,5.75,5.46,5.7,27364,0
2005-03-31,5.75,5.75,5.54,5.54,15830,0
2005-04-01,6,6,5.89,5.9,4333,0
2005-04-05,5.79,5.79,5.79,5.79,100,0
2005-04-06,5.91,5.91,5.49,5.55,2025,0
2005-04-07,5.65,5.65,5.5,5.5,736,0
2005-04-08,5.65,5.75,5.64,5.7,10000,0
2005-04-11,5.84,5.85,5.82,5.83,5300,0
2005-04-12,5.43,5.75,5.43,5.65,5050,0
2005-04-13,5.62,5.75,5.6,5.75,2688,0
2005-04-14,5.75,5.75,5.7,5.7,5300,0
2005-04-15,5.53,5.83,5.48,5.83,7128,0
2005-04-18,5.45,5.45,5.45,5.45,100,0
2005-04-19,5.39,5.89,5.39,5.61,3270,0
2005-04-20,5.7,5.95,5.51,5.6,7634,0
2005-04-21,5.49,5.49,5.42,5.48,300,0
2005-04-22,5.4,5.6,5.4,5.43,4318,0
2005-04-25,5.5,5.55,5.4,5.46,6650,0
2005-04-26,5.5,5.75,5.44,5.44,3100,0
2005-04-27,5.52,5.52,5.49,5.49,200,0
2005-04-28,5.64,6,5.62,5.72,2050,0
2005-04-29,5.61,5.61,5.38,5.47,600,0
2005-05-02,5.42,5.76,5.42,5.47,4542,0
2005-05-03,5.47,5.63,5.45,5.57,1000,0
2005-05-04,5.5,5.5,5.48,5.48,300,0
2005-05-05,5.6,5.6,5.44,5.44,3584,0
2005-05-06,5.65,5.78,5.49,5.49,815,0
2005-05-09,5.8,5.8,5.35,5.45,8189,0
2005-05-10,5.45,5.82,5.45,5.75,4252,0
2005-05-11,5.72,5.8,5.5,5.5,6295,0
2005-05-12,5.46,5.55,5.42,5.42,1200,0
2005-05-13,5.99,6.06,5.64,5.89,15148,0
2005-05-16,5.89,6.02,5.89,5.93,6385,0
2005-05-17,5.7,6.2,5.7,5.97,3353,0
2005-05-18,6,6.05,5.81,6.05,1458,0
2005-05-19,5.99,6.27,5.99,6.27,3600,0
2005-05-20,6.1,6.16,5.91,6,2959,0
2005-05-23,6.09,6.09,6.09,6.09,100,0
2005-05-24,6.18,6.21,5.83,5.83,7817,0
2005-05-25,5.81,5.87,5.8,5.87,1208,0
2005-05-26,6.28,6.28,5.85,5.85,3950,0
2005-05-27,5.75,6.1,5.75,5.88,4049,0
2005-05-31,5.86,6.4,5.85,6.05,8703,0
2005-06-01,5.89,6.4,5.89,6.01,2175,0
2005-06-02,6.31,6.54,6.1,6.54,26892,0
2005-06-03,6.49,6.59,6.47,6.5,19414,0
2005-06-06,6.35,6.8,6.35,6.8,4396,0
2005-06-07,6.84,6.84,6.65,6.65,950,0
2005-06-08,6.79,6.79,6.79,6.79,100,0
2005-06-09,6.8,6.8,6.5,6.5,1300,0
2005-06-10,6.54,6.8,6.5,6.52,6200,0
2005-06-13,6.75,6.84,6.59,6.66,2600,0
2005-06-14,6.5,6.75,6.5,6.7,3353,0
2005-06-15,6.5,6.9,6.5,6.9,1207,0
2005-06-16,6.69,6.9,6.69,6.69,9975,0
2005-06-17,6.63,6.87,6.58,6.65,5209,0
2005-06-20,6.58,6.62,6.58,6.62,200,0
2005-06-21,6.6,6.8,6.56,6.78,6434,0
2005-06-22,6.57,6.74,6.56,6.56,1620,0
2005-06-23,6.75,6.9,6.67,6.9,5611,0
2005-06-24,6.85,6.85,6.75,6.75,2940,0
2005-06-27,6.64,6.66,6.5,6.66,2435,0
2005-06-28,6.51,7.1,6.5,7.09,3100,0
2005-06-29,6.88,7.19,6.88,7.1,5812,0
2005-06-30,6.96,6.96,6.96,6.96,550,0
2005-07-01,7.1,7.27,7.1,7.1,1800,0
2005-07-05,7.1,7.8,7.1,7.51,5450,0
2005-07-06,7.98,7.98,7.42,7.74,3883,0
2005-07-07,7.85,7.85,7.4,7.4,4250,0
2005-07-08,7,7.3,6.94,7.15,18034,0
2005-07-11,7.15,7.15,6.9,7.12,3788,0
2005-07-12,7.2,9.6,7.05,9.06,643356,0
2005-07-13,9.25,9.25,8.04,8.07,41252,0
2005-07-14,8.15,8.2,8.01,8.2,11939,0
2005-07-15,8.3,9.1,8.3,8.43,14178,0
2005-07-18,8.66,8.75,8.3,8.75,21411,0
2005-07-19,8.66,8.75,8.3,8.3,20853,0
2005-07-20,8.24,8.65,8.1,8.1,9899,0
2005-07-21,8.34,8.5,8.15,8.35,18931,0
2005-07-22,8.5,8.7,8.5,8.52,6650,0
2005-07-25,8.76,8.76,8.4,8.65,18136,0
2005-07-26,8.8,8.8,8.54,8.7,4373,0
2005-07-27,8.9,9.25,8.65,9.1,32028,0
2005-07-28,9,9.19,9,9.15,6694,0
2005-07-29,9.2,10.2,9,10.2,36541,0
2005-08-01,10.13,10.13,9.06,9.2,23604,0
2005-08-02,9.43,9.43,9.22,9.35,14987,0
2005-08-03,9.35,9.8,8.73,9.06,28416,0
2005-08-04,9.4,10.49,9.38,10.37,67782,0
2005-08-05,9.8,10.35,9.5,9.8,33876,0
2005-08-08,9.7,9.75,9.3,9.75,10193,0
2005-08-09,9.85,9.85,9.52,9.74,20717,0
2005-08-10,9.5,9.75,9.36,9.75,9864,0
2005-08-11,9.8,9.8,9.6,9.77,38235,0
2005-08-12,9.65,9.65,9.12,9.5,24351,0
2005-08-15,9.65,11.05,9.55,9.95,124995,0
2005-08-16,10.07,10.18,9.81,9.98,21854,0
2005-08-17,10.21,10.21,9.83,9.96,10718,0
2005-08-18,10,10.09,9.78,10.09,17442,0
2005-08-19,10.2,10.2,9.73,9.99,15980,0
2005-08-22,10.18,10.18,9.8,9.82,36385,0
2005-08-23,10,10.2,9.88,10.12,23566,0
2005-08-24,9.91,10.23,9.84,10.14,16050,0
2005-08-25,10.2,10.2,9.93,9.98,6789,0
2005-08-26,10.2,10.2,9.5,10,28797,0
2005-08-29,9.77,10.09,9.75,10.06,21982,0
2005-08-30,10.13,10.13,9.95,10.06,4999,0
2005-08-31,10.05,10.9,9.7,10.3,79796,0
2005-09-01,10.49,10.49,9.61,10,21496,0
2005-09-02,10,10.25,9.5,10.25,12206,0
2005-09-06,10.25,10.39,9.87,9.92,14917,0
2005-09-07,10.15,10.15,9.71,9.91,13156,0
2005-09-08,10,10.1,9.81,9.9,16369,0
2005-09-09,9.9,10.46,9.7,10.46,64857,0
2005-09-12,10.25,10.25,10,10.04,14173,0
2005-09-13,10.1,10.5,10,10.25,46678,0
2005-09-14,10.13,10.49,9.77,10.21,56793,0
2005-09-15,10.48,10.48,9.75,10.22,11695,0
2005-09-16,10.49,10.49,10.03,10.25,26258,0
2005-09-19,10.2,10.2,10.11,10.11,200,0
2005-09-20,10,10.25,9.64,10.11,11693,0
2005-09-21,10.39,10.39,9.83,9.91,4360,0
2005-09-22,9.9,10.13,9.6,10.04,2071,0
2005-09-23,10.04,10.22,9.71,9.99,3028,0
2005-09-26,10.23,10.23,9.78,10.1,11023,0
2005-09-27,10,10.64,10,10.38,92570,0
2005-09-28,10.47,10.48,10.3,10.35,16900,0
2005-09-29,10.3,10.39,10.02,10.25,41113,0
2005-09-30,10.6,10.6,10.18,10.32,25953,0
2005-10-03,10.5,10.5,10.04,10.25,5614,0
2005-10-04,10,10.5,9.82,10.3,135694,0
2005-10-05,10.09,10.22,10.06,10.21,7149,0
2005-10-06,10,10.2,9.85,9.9,10411,0
2005-10-07,9.85,10.16,9.85,9.89,15159,0
2005-10-10,10.2,10.25,9.81,10.15,3463,0
2005-10-11,10.07,10.25,10.04,10.25,2333,0
2005-10-12,10.25,10.25,9.8,10,5218,0
2005-10-13,9.8,10.23,9.8,9.98,23401,0
2005-10-14,10,10,9.82,10,700,0
2005-10-17,10,10,9.65,9.8,10643,0
2005-10-18,9.94,10,9.9,10,2200,0
2005-10-19,10,10.59,9.7,9.82,3029,0
2005-10-20,9.95,9.95,9.65,9.67,7856,0
2005-10-21,9.62,9.89,9.61,9.73,11834,0
2005-10-24,9.62,9.8,9.18,9.45,20773,0
2005-10-25,9.27,9.63,9.27,9.56,8644,0
2005-10-26,9.4,9.65,9.4,9.55,7816,0
2005-10-27,9.35,9.65,9.35,9.65,8545,0
2005-10-28,9.27,10,9.27,10,32263,0
2005-10-31,10,10.5,9.64,10.49,92488,0
2005-11-01,10.25,10.32,10.04,10.2,11494,0
2005-11-02,9.33,10.81,9.12,10.8,132351,0
2005-11-03,10.75,11.5,10.48,11.5,55377,0
2005-11-04,11.5,11.56,11.17,11.4,128080,0
2005-11-07,11.57,12.14,11.49,12.14,340621,0
2005-11-08,12.19,12.19,11.84,12,99515,0
2005-11-09,12.1,12.12,11.71,11.82,69991,0
2005-11-10,12,12.59,11.76,12.35,126619,0
2005-11-11,11.79,12.54,11.79,12.32,62023,0
2005-11-14,12.35,12.53,11.96,12.35,35359,0
2005-11-15,12.5,12.5,12.08,12.4,31954,0
2005-11-16,12.49,12.49,11.7,12.37,37343,0
2005-11-17,12.36,13.1,12.26,12.95,252703,0
2005-11-18,13,13.02,12.68,12.78,107837,0
2005-11-21,12.91,13.24,12.47,13.23,37680,0
2005-11-22,13.2,13.96,12.94,13.7,439579,0
2005-11-23,13.93,13.93,13.61,13.68,19841,0
2005-11-25,13.69,13.79,13.69,13.79,3300,0
2005-11-28,13.69,14,13.56,13.79,49961,0
2005-11-29,13.91,13.98,13.81,13.95,30592,0
2005-11-30,13.89,13.97,13.25,13.45,15503,0
2005-12-01,13.52,13.93,12.94,13.46,21990,0
2005-12-02,12.86,13.36,12.86,13.23,4440,0
2005-12-05,13.18,13.8,12.98,13.37,26952,0
2005-12-06,13.3,13.7,13.3,13.48,6506,0
2005-12-07,13.45,13.98,13.26,13.85,37947,0
2005-12-08,13.82,13.96,13.52,13.56,14089,0
2005-12-09,13.94,13.94,13.57,13.65,7253,0
2005-12-12,13.9,14,13.36,13.76,16896,0
2005-12-13,13.76,14.49,13.76,13.91,92886,0
2005-12-14,13.74,14.45,13.55,14,60459,0
2005-12-15,13.79,13.89,13.01,13.37,36981,0
2005-12-16,13.28,13.56,13.01,13.02,54489,0
2005-12-19,13.28,13.71,13.18,13.18,14817,0
2005-12-20,13.1,13.25,12.8,13.15,40102,0
2005-12-21,13.28,13.52,13.06,13.52,39503,0
2005-12-22,13.46,13.95,13.27,13.92,25128,0
2005-12-23,13.65,14,13.6,13.93,9406,0
2005-12-27,13.73,14.06,13.73,14.06,33723,0
2005-12-28,13.84,14.9,13.84,14.31,189533,0
2005-12-29,14.35,14.35,13.88,13.95,210086,0
2005-12-30,13.88,13.88,12.85,13.51,503593,0
2006-01-03,13.5,13.51,12.89,13.34,51321,0
2006-01-04,13.25,13.48,12.99,13.25,62781,0
2006-01-05,13.25,13.44,12.9,13.09,78016,0
2006-01-06,12.97,13.18,12.79,13.11,28524,0
2006-01-09,13.1,13.35,12.87,13.08,37803,0
2006-01-10,13.1,13.24,12.91,13.23,45828,0
2006-01-11,13.3,13.74,12.94,13.74,216316,0
2006-01-12,13.69,13.89,13.16,13.67,75711,0
2006-01-13,13.9,14.27,13.7,13.97,60714,0
2006-01-17,13.91,14.24,13.78,13.96,50903,0
2006-01-18,13.89,14.29,13.86,14.15,91942,0
2006-01-19,14.24,14.83,14.1,14.74,45389,0
2006-01-20,14.68,14.82,13.9,13.99,27251,0
2006-01-23,13.99,14.06,13.75,13.97,36071,0
2006-01-24,13.92,14.1,13.78,13.99,10946,0
2006-01-25,14,14.04,13.83,14.04,9435,0
2006-01-26,14,14.33,13.9,13.97,28139,0
2006-01-27,14,14.15,13.76,14.11,54227,0
2006-01-30,14.03,14.03,13.64,13.93,8897,0
2006-01-31,13.95,14.51,13.61,14.25,87375,0
2006-02-01,14.51,14.51,13.75,13.91,13656,0
2006-02-02,13.72,13.72,13.01,13.45,36425,0
2006-02-03,13.37,13.37,12.6,12.97,109952,0
2006-02-06,13.02,13.04,12.25,12.38,99894,0
2006-02-07,12.33,12.62,12.18,12.58,83225,0
2006-02-08,12.5,12.7,12.5,12.6,11975,0
2006-02-09,12.63,13.04,12.6,12.82,17876,0
2006-02-10,12.83,12.85,12.37,12.8,26716,0
2006-02-13,12.74,12.75,12.63,12.7,7840,0
2006-02-14,12.75,13.23,12.36,13.23,80180,0
2006-02-15,13.3,14,13.18,13.99,14527,0
2006-02-16,13.59,14.12,13.59,14.12,25285,0
2006-02-17,14.19,14.24,13.77,14.06,23646,0
2006-02-21,14.04,14.23,13.87,13.9,20603,0
2006-02-22,13.63,14,13.14,13.75,20270,0
2006-02-23,13.55,13.84,13.33,13.66,12703,0
2006-02-24,13.66,13.76,13.57,13.7,16614,0
2006-02-27,13.76,13.76,13.35,13.7,15693,0
2006-02-28,13.73,13.8,13.4,13.8,6835,0
2006-03-01,13.84,13.97,13.41,13.9,164335,0
2006-03-02,13.93,14.36,13.73,14.3,30747,0
2006-03-03,14.33,15.61,14.05,14.69,55315,0
2006-03-06,14.86,14.86,14.28,14.53,33548,0
2006-03-07,14.53,14.6,13.65,14.19,22106,0
2006-03-08,14.05,14.25,14.03,14.2,14893,0
2006-03-09,14.2,14.5,14.02,14.39,15060,0
2006-03-10,14.45,14.65,14.16,14.35,8256,0
2006-03-13,15,15,13.88,14.65,45445,0
2006-03-14,14.77,15.25,14.21,15,195424,0
2006-03-15,14.87,15.36,14.81,15.08,83865,0
2006-03-16,15.03,16.05,14.9,16,133094,0
2006-03-17,15.9,16.08,15.6,15.89,67328,0
2006-03-20,15.8,16.45,15.72,15.72,375485,0
2006-03-21,15.7,16.28,15.7,16.2,36009,0
2006-03-22,16.25,16.34,16.04,16.27,24969,0
2006-03-23,16.05,16.31,16,16.2,9820,0
2006-03-24,16.3,16.31,16.1,16.3,8809,0
2006-03-27,16.25,16.45,16,16.41,69566,0
2006-03-28,16.03,16.49,16.03,16.44,23961,0
2006-03-29,16.4,16.4,16.25,16.34,480612,0
2006-03-30,16.34,16.38,16.25,16.35,12810,0
2006-03-31,16.35,16.4,15.85,16.11,37001,0
2006-04-03,16.18,16.4,16.18,16.27,41770,0
2006-04-04,16.27,16.39,15.97,15.97,20289,0
2006-04-05,16.15,16.3,15.69,16,24751,0
2006-04-06,16.04,16.25,15.47,16.1,41166,0
2006-04-07,16,16.1,15.99,16,14274,0
2006-04-10,16,16.1,15.4,16,28582,0
2006-04-11,16.18,16.2,15.96,16.16,61973,0
2006-04-12,16.1,16.15,16,16.09,20163,0
2006-04-13,16.05,16.18,16,16.1,14554,0
2006-04-17,16.28,16.28,15.97,16.14,26829,0
2006-04-18,16.19,16.19,16,16.09,37159,0
2006-04-19,16.04,16.15,15.5,16.1,62542,0
2006-04-20,16.2,16.44,16.16,16.35,33048,0
2006-04-21,16.43,16.49,16.2,16.49,30240,0
2006-04-24,16.43,16.43,16.21,16.28,16914,0
2006-04-25,16.39,16.39,16.29,16.29,11810,0
2006-04-26,16.23,16.77,16.21,16.5,55401,0
2006-04-27,16.5,16.5,16.22,16.5,25318,0
2006-04-28,16.33,17.75,16.32,17.7,95663,0
2006-05-01,18,18.5,17.59,17.76,36439,0
2006-05-02,17.71,18.02,17.69,17.8,25520,0
2006-05-03,17.92,17.94,17.44,17.72,70804,0
2006-05-04,17.81,17.81,17.26,17.75,44406,0
2006-05-05,18.93,18.99,18.37,18.73,154157,0
2006-05-08,18.94,19.3,18.6,18.73,48425,0
2006-05-09,19.13,19.13,18,18.45,48723,0
2006-05-10,18.61,18.61,17.54,18.39,57987,0
2006-05-11,18.06,18.67,18.03,18.19,56994,0
2006-05-12,18.2,18.58,17.92,18.32,56855,0
2006-05-15,18.38,18.38,17.48,17.69,58910,0
2006-05-16,17.5,18.18,17.23,18.18,62284,0
2006-05-17,18.22,18.49,17.97,18.33,43183,0
2006-05-18,18.57,19.98,17.7,17.98,354942,0
2006-05-19,18,18.74,17.49,17.7,777916,0
2006-05-22,17.69,17.69,16.25,16.94,425410,0
2006-05-23,17.39,17.5,16,16.04,317100,0
2006-05-24,16.04,16.31,14.91,15.48,463080,0
2006-05-25,15.48,16,15.48,15.89,227305,0
2006-05-26,16.17,16.51,15.95,16.45,179759,0
2006-05-30,16.64,16.64,16.05,16.4,119369,0
2006-05-31,16.44,17.68,16.44,17.28,268733,0
2006-06-01,17.1,17.6,16.95,17.52,272149,0
2006-06-02,17.5,17.9,16.75,17.52,160929,0
2006-06-05,17.6,17.66,17.35,17.38,252474,0
2006-06-06,17.46,17.7,16.82,17.39,225423,0
2006-06-07,17.23,17.38,16.89,17.08,145983,0
2006-06-08,17.02,17.21,15.88,16.52,138014,0
2006-06-09,16.53,17,15.88,16.29,103323,0
2006-06-12,16.2,16.36,15.17,15.33,110590,0
2006-06-13,15.25,15.5,14.02,14.19,323384,0
2006-06-14,14.19,14.54,13.88,14.22,126454,0
2006-06-15,14.33,15.52,14.25,15.52,163093,0
2006-06-16,15.45,15.45,14.8,15.07,147616,0
2006-06-19,14.95,15.46,14.54,14.82,135043,0
2006-06-20,14.8,14.86,14.51,14.66,56412,0
2006-06-21,14.66,15,14.51,14.99,78296,0
2006-06-22,15,15,14.54,14.85,90275,0
2006-06-23,14.71,14.88,14.02,14.67,166264,0
2006-06-26,14.74,15.09,14.35,15,72231,0
2006-06-27,15.12,15.12,14.36,14.36,78797,0
2006-06-28,14.32,14.93,13.95,14.7,95850,0
2006-06-29,14.62,15.05,14.16,14.87,214758,0
2006-06-30,14.8,15.5,14.02,14.02,1670959,0
2006-07-03,14,14.38,13.75,13.79,115125,0
2006-07-05,13.61,13.96,13.07,13.13,140597,0
2006-07-06,13.14,13.58,13.03,13.31,152597,0
2006-07-07,13.38,13.56,13.14,13.32,270907,0
2006-07-10,13.47,13.58,12.8,13,140978,0
2006-07-11,12.91,12.97,12.6,12.71,168702,0
2006-07-12,12.74,12.79,12.4,12.7,93065,0
2006-07-13,12.7,12.75,12.13,12.14,155296,0
2006-07-14,12.11,12.2,11.54,11.63,125631,0
2006-07-17,11.68,12.31,11.51,12.1,144747,0
2006-07-18,12.13,12.28,11.87,12.21,209477,0
2006-07-19,12.27,13.34,11.98,13.21,181081,0
2006-07-20,13.21,13.33,12.63,12.71,296521,0
2006-07-21,12.6,12.72,11.91,12.08,285652,0
2006-07-24,12.05,12.65,11.86,12.53,144697,0
2006-07-25,12.52,12.83,12.07,12.41,102233,0
2006-07-26,12.33,12.5,11.96,12.23,86199,0
2006-07-27,12.36,12.39,12.01,12.15,152591,0
2006-07-28,12.18,12.72,12.11,12.69,84848,0
2006-07-31,12.41,13.5,12.27,13.49,279962,0
2006-08-01,13.33,13.44,12.68,12.75,133737,0
2006-08-02,12.87,13.59,12.82,13.59,186878,0
2006-08-03,13.35,13.9,13.2,13.9,321410,0
2006-08-04,14,14.5,13.54,13.8,97233,0
2006-08-07,13.65,13.66,12.87,12.98,152038,0
2006-08-08,12.89,12.99,11.95,12.04,158163,0
2006-08-09,12.09,12.46,11.44,11.51,139915,0
2006-08-10,11.41,11.7,11.34,11.49,147732,0
2006-08-11,11.34,11.5,11.29,11.4,129305,0
2006-08-14,11.4,11.57,10.96,11.05,182790,0
2006-08-15,11.22,11.67,11.22,11.55,150257,0
2006-08-16,11.69,12.28,11.36,12.28,260612,0
2006-08-17,12.29,12.29,11.71,11.79,96772,0
2006-08-18,11.86,11.98,11.47,11.55,117935,0
2006-08-21,11.52,11.54,10.62,10.78,257469,0
2006-08-22,10.8,10.94,9.8,10.05,657009,0
2006-08-23,10.1,10.41,10.05,10.19,304757,0
2006-08-24,10.23,10.76,10.2,10.61,322414,0
2006-08-25,10.75,11.24,10.7,11.11,105801,0
2006-08-28,11.06,11.31,10.99,11.16,182839,0
2006-08-29,11.22,11.79,11.11,11.72,164396,0
2006-08-30,11.72,11.96,11.32,11.48,184423,0
2006-08-31,11.44,11.96,11.44,11.52,322035,0
2006-09-01,11.63,11.72,11.32,11.32,27187,0
2006-09-05,11.29,11.46,11.28,11.4,77781,0
2006-09-06,11.32,11.36,11.02,11.15,119085,0
2006-09-07,11.05,11.15,10.91,11,85487,0
2006-09-08,11.06,11.23,10.85,11.1,147813,0
2006-09-11,11,11.13,10.9,11.13,83405,0
2006-09-12,11.07,11.82,11.07,11.78,236433,0
2006-09-13,11.83,12.12,11.79,11.9,139261,0
2006-09-14,11.91,11.98,11.6,11.89,98071,0
2006-09-15,12.01,12.27,11.76,11.86,153527,0
2006-09-18,11.81,11.96,11.63,11.89,58115,0
2006-09-19,11.97,11.97,11.54,11.8,108678,0
2006-09-20,11.9,12.14,11.75,11.95,95200,0
2006-09-21,12.03,12.18,11.71,11.86,72479,0
2006-09-22,11.77,12.13,11.61,11.66,133555,0
2006-09-25,11.66,11.75,11.45,11.5,73491,0
2006-09-26,11.52,12.24,11.38,12.23,125151,0
2006-09-27,12.21,12.31,11.73,11.96,101016,0
2006-09-28,11.96,13,11.81,12.87,419136,0
2006-09-29,12.9,13.13,12.73,12.91,169123,0
2006-10-02,12.95,13.03,12.51,12.68,117462,0
2006-10-03,12.59,12.72,12.31,12.64,88230,0
2006-10-04,12.55,12.79,12.48,12.7,133336,0
2006-10-05,12.77,13.54,12.65,13.53,176503,0
2006-10-06,13.53,13.75,13.27,13.65,160092,0
2006-10-09,13.58,13.69,13.47,13.68,62354,0
2006-10-10,13.77,13.84,13.32,13.6,125503,0
2006-10-11,13.55,13.6,13.27,13.29,92155,0
2006-10-12,13.41,13.8,13.07,13.7,123262,0
2006-10-13,13.75,14.47,13.75,14.39,157087,0
2006-10-16,14.35,15,14.35,14.92,191807,0
2006-10-17,14.91,14.96,14.55,14.69,151785,0
2006-10-18,14.8,15.2,14.53,14.92,167847,0
2006-10-19,14.92,15.01,14.86,14.9,140389,0
2006-10-20,14.99,14.99,14.11,14.34,172247,0
2006-10-23,14.32,14.46,13.98,14.17,99596,0
2006-10-24,14.08,14.38,13.84,14.21,125530,0
2006-10-25,14.25,14.6,14.1,14.19,104854,0
2006-10-26,14.27,14.43,14.12,14.36,128349,0
2006-10-27,14.26,14.55,14.14,14.24,190701,0
2006-10-30,14.14,14.67,14.14,14.35,65150,0
2006-10-31,14.41,14.9,14.23,14.51,175974,0
2006-11-01,14.6,14.6,13.69,14.09,276056,0
2006-11-02,13.96,14.05,13.77,14,82116,0
2006-11-03,14.02,14.06,13.76,13.94,70825,0
2006-11-06,14.09,14.26,13.78,14.22,57147,0
2006-11-07,14.33,14.4,13.62,13.68,203397,0
2006-11-08,13.67,14.07,13.55,14,65853,0
2006-11-09,14.45,14.5,13.93,13.99,137002,0
2006-11-10,14,14.22,13.64,14.19,66810,0
2006-11-13,14.1,14.62,14.1,14.47,60762,0
2006-11-14,14.57,14.71,14.35,14.59,47929,0
2006-11-15,14.6,14.86,14.47,14.73,65376,0
2006-11-16,14.8,14.8,14.12,14.23,75610,0
2006-11-17,14.22,14.22,13.77,13.9,73941,0
2006-11-20,13.84,14.17,13.56,14.09,160473,0
2006-11-21,14.07,14.3,13.66,13.89,244074,0
2006-11-22,13.89,13.92,13.71,13.89,88920,0
2006-11-24,13.75,14.05,13.63,13.89,25888,0
2006-11-27,13.76,13.86,13.32,13.41,101850,0
2006-11-28,13.4,13.47,13.1,13.35,97025,0
2006-11-29,13.45,13.57,13.37,13.46,49881,0
2006-11-30,13.54,13.68,13.27,13.58,124346,0
2006-12-01,13.59,13.59,12.89,13.02,111835,0
2006-12-04,13.02,13.12,12.6,12.7,156777,0
2006-12-05,12.81,13.17,12.38,12.49,193247,0
2006-12-06,12.41,12.84,12.37,12.83,223627,0
2006-12-07,12.85,12.85,12.32,12.39,125430,0
2006-12-08,12.39,12.45,12.17,12.36,92498,0
2006-12-11,12.33,12.46,12.11,12.16,83030,0
2006-12-12,12.16,12.18,11.98,11.98,161730,0
2006-12-13,12.02,12.81,12.02,12.78,208071,0
2006-12-14,12.77,13.76,12.77,13.54,263197,0
2006-12-15,13.4,14.02,13.4,13.61,270881,0
2006-12-18,13.65,13.85,12.76,13.55,513032,0
2006-12-19,13.55,13.88,12.73,12.94,265551,0
2006-12-20,12.93,13.35,12.74,13.09,228974,0
2006-12-21,13.13,13.44,12.93,13.2,62506,0
2006-12-22,13.18,13.5,13.04,13.32,155881,0
2006-12-26,13.22,13.26,12.9,13.19,71386,0
2006-12-27,13.24,13.82,13.23,13.8,260888,0
2006-12-28,13.81,13.98,13.29,13.73,336925,0
2006-12-29,13.75,13.85,13.29,13.68,178529,0
2007-01-03,13.83,13.88,13.43,13.75,154945,0
2007-01-04,13.74,13.74,13.23,13.73,111117,0
2007-01-05,13.64,13.73,12.9,13.11,126107,0
2007-01-08,13.09,13.39,12.64,13.07,129649,0
2007-01-09,13.13,13.3,12.71,13.06,233428,0
2007-01-10,12.98,13.09,12.81,12.94,138311,0
2007-01-11,12.96,13.16,12.93,13.08,167220,0
2007-01-12,13.1,13.33,13,13.17,172332,0
2007-01-16,13.2,13.25,12.85,13.06,117091,0
2007-01-17,13,13,12.27,12.47,212797,0
2007-01-18,12.45,12.62,12.42,12.52,103170,0
2007-01-19,12.48,12.48,11.93,12.34,226548,0
2007-01-22,12.31,12.31,11.99,12.1,97540,0
2007-01-23,12.07,12.09,11.8,11.94,156763,0
2007-01-24,11.96,12.94,11.91,12.66,112536,0
2007-01-25,12.63,12.63,12.04,12.19,71611,0
2007-01-26,12.19,12.21,11.96,12.17,50279,0
2007-01-29,12.04,12.58,11.98,12.51,89197,0
2007-01-30,12.56,12.56,12.13,12.35,80977,0
2007-01-31,12.35,12.68,12.13,12.68,352422,0
2007-02-01,12.69,12.88,12.56,12.82,207722,0
2007-02-02,12.88,12.93,12.32,12.41,129730,0
2007-02-05,12.4,12.4,11.9,12,238498,0
2007-02-06,12.02,12.02,11.65,12,478400,0
2007-02-07,12.04,12.85,12.04,12.67,480896,0
2007-02-08,12.71,12.98,12.59,12.61,165886,0
2007-02-09,12.58,12.67,12.3,12.43,97503,0
2007-02-12,12.5,12.56,12.38,12.51,98679,0
2007-02-13,12.56,12.6,12.34,12.49,86129,0
2007-02-14,12.45,12.45,12.29,12.32,87968,0
2007-02-15,12.37,12.37,12,12.05,107904,0
2007-02-16,12.06,12.26,11.94,12.17,56158,0
2007-02-20,12.12,12.46,12.06,12.39,60645,0
2007-02-21,12.37,12.47,12.26,12.47,74753,0
2007-02-22,12.5,12.5,12.11,12.28,90806,0
2007-02-23,12.22,12.28,11.99,12.13,107667,0
2007-02-26,12.14,12.32,12.02,12.3,98104,0
2007-02-27,12.17,12.75,12.1,12.55,299603,0
2007-02-28,12.6,12.96,12.26,12.75,236782,0
2007-03-01,12.63,12.91,12.33,12.7,144691,0
2007-03-02,12.6,12.76,12.45,12.58,188599,0
2007-03-05,12.41,12.62,12.01,12.58,339904,0
2007-03-06,12.7,12.83,12.31,12.76,200890,0
2007-03-07,12.81,12.81,12.05,12.15,245393,0
2007-03-08,12.25,12.32,12.08,12.28,114369,0
2007-03-09,12.4,12.82,12.33,12.64,140061,0
2007-03-12,12.75,13.35,12.72,13.23,366591,0
2007-03-13,13.53,13.7,12.79,12.96,403665,0
2007-03-14,12.87,13.11,12.65,13.02,405709,0
2007-03-15,12.99,13.65,12.94,13.54,206488,0
2007-03-16,13.53,13.6,13.1,13.49,234268,0
2007-03-19,13.6,14.13,13.5,14.12,434537,0
2007-03-20,14.13,14.15,13.86,14.15,160217,0
2007-03-21,14.14,14.35,14,14.35,127196,0
2007-03-22,14.37,14.6,14.29,14.53,252568,0
2007-03-23,14.55,15.29,14.49,15.15,351889,0
2007-03-26,15.12,15.35,15.07,15.35,403362,0
2007-03-27,15.27,15.31,15,15.22,240259,0
2007-03-28,15.17,15.39,15.03,15.38,429522,0
2007-03-29,15.51,15.65,15.21,15.6,212460,0
2007-03-30,15.63,15.85,15.37,15.74,253486,0
2007-04-02,15.78,16.07,15.69,15.82,137991,0
2007-04-03,15.85,16.15,15.79,15.87,249769,0
2007-04-04,15.82,16.08,15.53,15.91,379437,0
2007-04-05,16,16,15.79,15.95,125308,0
2007-04-09,15.95,15.98,15.37,15.63,105535,0
2007-04-10,15.59,16.5,15.59,16.04,146260,0
2007-04-11,16,16.13,15.84,16.02,130789,0
2007-04-12,15.95,15.97,15.61,15.92,526896,0
2007-04-13,15.9,16.1,15.69,15.76,332624,0
2007-04-16,15.83,16.13,15.83,15.9,227336,0
2007-04-17,15.88,16.15,15.67,15.75,231578,0
2007-04-18,15.67,15.7,15.32,15.36,254423,0
2007-04-19,15.3,15.34,15.15,15.21,206452,0
2007-04-20,15.42,15.45,15.13,15.4,74649,0
2007-04-23,15.45,15.45,14.82,15.3,102976,0
2007-04-24,15.27,15.45,14.97,15.16,65193,0
2007-04-25,15.17,15.41,14.97,15.29,176770,0
2007-04-26,15.25,15.38,14.99,15.36,116363,0
2007-04-27,15.28,15.69,15.21,15.39,116715,0
2007-04-30,15.37,15.45,14.8,15.21,308043,0
2007-05-01,15.18,15.18,14.71,14.83,190800,0
2007-05-02,14.81,15.48,14.77,15.18,103505,0
2007-05-03,15.21,15.24,14.75,14.88,126601,0
2007-05-04,14.93,14.98,14.52,14.67,176931,0
2007-05-07,14.64,14.69,14.33,14.56,135160,0
2007-05-08,14.55,15.3,14.15,15,322169,0
2007-05-09,15.17,15.37,14.46,14.59,196107,0
2007-05-10,14.48,15.22,14.44,15.07,327770,0
2007-05-11,15.45,15.8,14.86,15.5,157931,0
2007-05-14,15.48,15.78,15.06,15.47,202158,0
2007-05-15,15.43,15.45,14.96,15.12,215611,0
2007-05-16,15.2,15.2,14.71,14.93,222774,0
2007-05-17,14.87,14.94,14.49,14.74,176395,0
2007-05-18,14.81,14.81,14.4,14.46,399229,0
2007-05-21,14.5,15.36,14.49,15.05,268595,0
2007-05-22,15,15.07,14.81,15.05,151503,0
2007-05-23,15.1,15.24,14.76,14.8,300302,0
2007-05-24,14.75,15.2,14.58,14.65,245694,0
2007-05-25,14.67,14.9,14.59,14.73,136475,0
2007-05-29,14.87,15.44,14.79,15.37,175638,0
2007-05-30,15.22,15.43,14.92,15.31,307842,0
2007-05-31,15.3,16.6,15.24,16.12,334545,0
2007-06-01,16.23,16.32,15.66,15.9,114896,0
2007-06-04,15.81,16.25,15.81,16.05,137989,0
2007-06-05,16,16.26,15.94,16.04,172475,0
2007-06-06,15.98,16.05,15.65,16.01,177293,0
2007-06-07,15.91,15.93,15.43,15.7,145127,0
2007-06-08,15.63,16.14,15.63,16.08,113304,0
2007-06-11,16,16.21,15.81,16.14,96560,0
2007-06-12,16.01,16.01,15.52,15.8,199863,0
2007-06-13,15.8,16.32,15.65,16.3,154538,0
2007-06-14,16.26,16.39,15.86,16.3,147868,0
2007-06-15,16.4,16.87,16.06,16.72,374717,0
2007-06-18,16.83,17.11,16.48,16.81,219949,0
2007-06-19,16.69,17.39,16.64,17.33,235664,0
2007-06-20,17.35,17.5,17.17,17.18,266113,0
2007-06-21,17.11,17.14,16.65,17.03,178952,0
2007-06-22,17.03,17.15,16.8,16.86,265992,0
2007-06-25,16.86,17.21,16.6,16.98,132994,0
2007-06-26,17.08,17.89,17.03,17.64,202166,0
2007-06-27,17.87,17.91,17.07,17.9,146305,0
2007-06-28,17.89,18,17.19,17.95,148660,0
2007-06-29,18,18.5,17.65,18.23,246149,0
2007-07-02,18.39,18.39,17.89,17.9,204418,0
2007-07-03,17.88,17.95,17.57,17.64,66072,0
2007-07-05,17.48,17.85,16.64,17.62,113906,0
2007-07-06,17.58,17.81,17.36,17.67,63333,0
2007-07-09,17.67,17.74,16.95,17.56,69019,0
2007-07-10,17.42,17.42,16.68,16.92,118266,0
2007-07-11,16.88,17.06,16.6,16.75,82673,0
2007-07-12,17.25,18.25,17.06,17.75,203181,0
2007-07-13,17.74,17.95,17.09,17.66,90956,0
2007-07-16,17.57,17.79,16.85,17.07,119590,0
2007-07-17,17.14,17.14,16.72,16.75,168996,0
2007-07-18,16.62,16.93,16.45,16.66,128111,0
2007-07-19,16.81,17.5,16.81,17,149608,0
2007-07-20,16.96,17.14,15.95,16.46,161706,0
2007-07-23,16.48,16.87,16.35,16.48,69718,0
2007-07-24,16.24,16.62,15.41,15.54,167466,0
2007-07-25,15.69,16.5,15.66,16.31,166903,0
2007-07-26,16.11,16.12,15.05,15.64,196608,0
2007-07-27,15.56,15.76,14.76,14.81,165122,0
2007-07-30,14.81,16.17,14.73,16.03,336254,0
2007-07-31,16.25,16.44,15.76,16.08,261568,0
2007-08-01,16.03,16.1,15.53,16,177251,0
2007-08-02,15.92,16.15,15.69,16.12,177616,0
2007-08-03,16.19,16.42,14.84,14.91,235171,0
2007-08-06,14.89,16.01,14.67,15.89,225652,0
2007-08-07,15.74,16.45,15.54,15.97,260347,0
2007-08-08,16.52,18.96,16.52,18,879418,0
2007-08-09,17.73,19.16,17.07,18.29,636545,0
2007-08-10,17.99,18.66,17.56,17.9,454119,0
2007-08-13,18.03,18.36,17.11,17.58,336071,0
2007-08-14,17.65,17.81,16.69,16.95,323349,0
2007-08-15,16.91,17.19,16.28,17,194906,0
2007-08-16,16.94,17.35,16.26,17.34,239988,0
2007-08-17,17.79,18.7,17.01,18.19,309888,0
2007-08-20,18.31,18.55,17.89,18.14,129227,0
2007-08-21,18.22,19.1,17.75,19.03,225532,0
2007-08-22,19.15,19.54,18.62,19.3,196622,0
2007-08-23,19.49,19.49,18.56,19.05,100919,0
2007-08-24,19.02,19.99,19.02,19.94,142699,0
2007-08-27,19.98,21.2,19.71,20.88,318505,0
2007-08-28,20.95,20.97,20,20.17,243980,0
2007-08-29,20.33,21.13,19.81,20.94,121046,0
2007-08-30,20.69,21.03,20.4,20.8,83651,0
2007-08-31,20.96,20.98,20.67,20.69,121841,0
2007-09-04,20.75,20.88,20.19,20.24,151743,0
2007-09-05,20.38,20.77,20.1,20.43,171940,0
2007-09-06,20.46,20.65,20.09,20.61,158568,0
2007-09-07,20.46,20.94,19.34,19.68,327782,0
2007-09-10,19.77,19.85,19.01,19.17,124649,0
2007-09-11,19.31,19.59,19.18,19.4,192048,0
2007-09-12,19.49,19.49,19.01,19.26,181822,0
2007-09-13,19.25,19.31,19.02,19.25,150128,0
2007-09-14,19.06,19.53,18.86,19.39,118302,0
2007-09-17,19.37,19.56,19,19.41,139554,0
2007-09-18,19.55,21.65,19.14,21.49,204957,0
2007-09-19,21.7,22.45,21.18,21.68,287830,0
2007-09-20,21.78,22,20.5,21.49,121399,0
2007-09-21,21.68,23,20.78,22.72,437922,0
2007-09-24,22.8,24.14,22.8,23.18,336107,0
2007-09-25,23.12,23.13,21.53,21.87,288026,0
2007-09-26,21.96,22.15,21.08,21.8,385363,0
2007-09-27,21.87,23.37,21.87,23.18,234048,0
2007-09-28,23.18,24.03,22.69,24.03,185158,0
2007-10-01,24,24.9,23.8,24.4,345022,0
2007-10-02,24.48,25.32,24.24,25.17,150376,0
2007-10-03,24.98,25.49,24.34,24.55,150243,0
2007-10-04,24.6,25.08,24.27,25.05,127887,0
2007-10-05,25.34,27.24,25.33,26.28,240927,0
2007-10-08,26.37,26.37,24.83,25.44,151239,0
2007-10-09,25.24,25.53,24.43,25.44,207963,0
2007-10-10,25.34,25.54,24.44,24.57,209606,0
2007-10-11,25.07,25.84,23.95,24.45,286573,0
2007-10-12,24.53,25.04,24.12,24.7,136403,0
2007-10-15,24.65,25.3,23.44,23.87,234228,0
2007-10-16,23.87,24.31,23.57,24.17,160873,0
2007-10-17,24.46,24.96,23.24,24.33,176508,0
2007-10-18,24.15,24.65,23.38,24.62,129802,0
2007-10-19,24.6,24.95,23,23.27,244052,0
2007-10-22,22.97,24.86,22.75,24.32,244782,0
2007-10-23,24.51,24.73,22.93,24.38,155961,0
2007-10-24,24.13,24.13,22.6,23.22,203758,0
2007-10-25,23.39,23.39,22.67,22.92,120762,0
2007-10-26,23.3,23.53,22.78,22.91,190552,0
2007-10-29,22.98,23.13,22.51,22.98,148743,0
2007-10-30,22.83,23.12,22.41,23.03,158887,0
2007-10-31,23.24,23.42,22.24,23.25,213078,0
2007-11-01,22.91,22.91,21.29,21.45,218295,0
2007-11-02,21.77,21.87,20.66,21.01,212721,0
2007-11-05,20.73,21.13,20.23,20.69,192023,0
2007-11-06,20.87,21.51,20.3,21.48,263962,0
2007-11-07,20.78,22.31,20.21,21.93,314988,0
2007-11-08,22.25,22.45,20.75,22,277672,0
2007-11-09,21.57,22.02,20.15,21.06,421398,0
2007-11-12,21.01,21.97,19.87,20.41,239510,0
2007-11-13,20.71,22.33,20.39,22.33,215105,0
2007-11-14,22.52,22.7,21.77,22.34,166782,0
2007-11-15,22.19,22.52,20.83,21.18,286566,0
2007-11-16,21.25,21.26,19.88,20.39,238092,0
2007-11-19,20.13,20.9,19.5,20.25,298190,0
2007-11-20,20.22,21.72,20.22,20.95,276622,0
2007-11-21,20.86,21.89,20.28,21.26,134191,0
2007-11-23,21.38,21.96,20.85,21.86,70855,0
2007-11-26,22.38,22.45,20.96,21.44,190898,0
2007-11-27,21.6,21.88,21.02,21.7,193889,0
2007-11-28,22.15,24,22,23.97,308982,0
2007-11-29,23.87,23.97,22.79,23.49,327932,0
2007-11-30,24.04,24.51,23.36,23.55,395094,0
2007-12-03,23.61,23.67,22.71,23.09,195674,0
2007-12-04,22.97,23.4,22.42,22.73,143336,0
2007-12-05,23.18,23.75,22.58,23.74,140334,0
2007-12-06,23.71,24.96,23.17,24.8,342923,0
2007-12-07,24.52,25.81,24.15,25.48,202653,0
2007-12-10,25.59,26.25,25.4,25.69,144539,0
2007-12-11,25.7,26.25,24.16,24.48,278374,0
2007-12-12,24.9,25.94,24.44,24.91,203463,0
2007-12-13,24.65,25.26,24.01,24.74,120378,0
2007-12-14,24.34,24.49,23.48,23.96,135485,0
2007-12-17,23.59,24.06,22.96,23.67,120478,0
2007-12-18,24,25.33,23.13,25.23,258763,0
2007-12-19,25.18,25.45,24.29,24.92,132552,0
2007-12-20,25.25,27.24,25,27.24,284876,0
2007-12-21,27.71,29.21,27.36,29.2,1117775,0
2007-12-24,29.05,29.75,28.22,28.85,289298,0
2007-12-26,28.7,30.6,28.68,30.45,340786,0
2007-12-27,30.56,30.73,29.05,29.15,227685,0
2007-12-28,29.5,29.74,28.07,28.78,234090,0
2007-12-31,28.58,29.84,27.8,29.68,362404,0
2008-01-02,29.51,29.57,27.94,28.38,218699,0
2008-01-03,28.5,29.2,27.98,28.18,190197,0
2008-01-04,27.62,28.18,26.03,26.31,269184,0
2008-01-07,26.38,26.65,25.02,25.42,347288,0
2008-01-08,25.49,26.28,24.7,24.71,201375,0
2008-01-09,24.7,25.87,23.36,25.4,365755,0
2008-01-10,24.88,26.09,24.76,25.59,262718,0
2008-01-11,25.34,25.34,23.8,23.8,252984,0
2008-01-14,24.09,24.4,23.36,24.05,170935,0
2008-01-15,23.52,23.52,22.36,23.17,239201,0
2008-01-16,22.78,23.29,21.85,22.7,351037,0
2008-01-17,22.77,23.25,21.16,21.42,294751,0
2008-01-18,21.43,22.95,21.14,21.45,311253,0
2008-01-22,20.73,22.58,18.26,21.8,321938,0
2008-01-23,21,23.67,19.79,23.5,450469,0
2008-01-24,23.59,24.21,22.1,22.73,322741,0
2008-01-25,23.14,23.47,20.8,21.27,255815,0
2008-01-28,21.18,23,20.41,22.61,175269,0
2008-01-29,22.79,23.6,21.82,23.53,260151,0
2008-01-30,23.31,24.95,22.96,23.5,282563,0
2008-01-31,23.45,24.6,23.28,24.37,398698,0
2008-02-01,24.52,25.42,23.25,24.06,238331,0
2008-02-04,24.04,24.04,22.09,23.28,182024,0
2008-02-05,22.76,23.87,21.58,23.36,202697,0
2008-02-06,23.52,23.79,21.35,22,216435,0
2008-02-07,23.38,24.99,23.17,23.89,309273,0
2008-02-08,23.66,24.25,23.2,23.62,127162,0
2008-02-11,23.59,23.81,22.93,23.72,139923,0
2008-02-12,23.79,25.14,23.47,23.9,199775,0
2008-02-13,24.23,24.94,24.13,24.49,211800,0
2008-02-14,24.59,24.99,23.33,23.92,141889,0
2008-02-15,23.7,23.8,22.59,23.14,197691,0
2008-02-19,23.54,23.86,22.03,22.3,112214,0
2008-02-20,22.12,23.41,21.71,22.58,248101,0
2008-02-21,22.74,23,21.46,21.87,295575,0
2008-02-22,21.86,21.98,21.3,21.8,265413,0
2008-02-25,21.85,23.04,21.35,22.62,152279,0
2008-02-26,22.42,23.22,22.01,22.38,170771,0
2008-02-27,22.12,22.7,21.35,21.58,329187,0
2008-02-28,21.5,22.39,21.22,21.97,179539,0
2008-02-29,21.66,22.53,20.81,21.28,250385,0
2008-03-03,21.45,21.95,20.87,21.49,307602,0
2008-03-04,21.68,21.82,20.35,21.28,365271,0
2008-03-05,21.43,22.21,21.3,21.9,270464,0
2008-03-06,21.83,22.13,20.91,21.11,358671,0
2008-03-07,20.84,21.28,19.57,20.62,380242,0
2008-03-10,20.47,20.47,18.75,19.35,365891,0
2008-03-11,18.75,20.75,18.36,18.77,405286,0
2008-03-12,18.83,19.19,17.95,18.6,634814,0
2008-03-13,18.3,19.23,17.63,19.01,416561,0
2008-03-14,19.45,19.45,17.64,18.09,252607,0
2008-03-17,17.54,17.96,17.15,17.31,477727,0
2008-03-18,17.78,18.1,16.95,17.98,545901,0
2008-03-19,18.08,18.54,16.87,17.12,559031,0
2008-03-20,17.39,17.63,16.75,16.76,1274813,0
2008-03-24,16.79,18.25,16.65,17.52,629096,0
2008-03-25,17.55,17.57,16.97,17.37,380970,0
2008-03-26,17.22,17.54,16.75,17.2,315317,0
2008-03-27,17.38,18.82,17.25,18.04,545439,0
2008-03-28,18.12,18.12,16.9,17.16,414829,0
2008-03-31,17.24,17.62,16.97,17.32,223878,0
2008-04-01,17.19,18.39,17.17,18.39,475678,0
2008-04-02,18.42,19.48,18.24,18.7,311902,0
2008-04-03,18.49,19.27,18.06,18.99,257793,0
2008-04-04,19,19.25,18.17,19.03,213441,0
2008-04-07,19.13,20.18,18.91,20.1,365564,0
2008-04-08,19.9,20.01,18.83,19.61,211888,0
2008-04-09,19.68,20.03,18.5,18.6,231465,0
2008-04-10,18.65,19.66,18.65,18.87,196337,0
2008-04-11,18.5,18.96,17.75,17.99,212193,0
2008-04-14,17.95,18.11,17.42,17.55,175667,0
2008-04-15,17.63,17.87,17.35,17.45,164368,0
2008-04-16,17.66,18.16,17.46,17.8,218558,0
2008-04-17,17.76,18.1,17.49,17.85,137264,0
2008-04-18,18.2,18.78,18.08,18.38,246159,0
2008-04-21,18.27,18.43,17.78,18.18,228838,0
2008-04-22,18.06,19.19,17.25,17.48,586826,0
2008-04-23,18.44,18.44,17.12,17.47,198620,0
2008-04-24,17.51,18.1,17.35,17.85,203963,0
2008-04-25,17.96,17.96,17.1,17.47,174559,0
2008-04-28,17.41,17.87,17.25,17.7,132555,0
2008-04-29,17.7,17.85,17.11,17.71,237516,0
2008-04-30,17.78,18.3,17.23,17.6,267066,0
2008-05-01,17.55,18.55,17.44,18.18,337085,0
2008-05-02,18.49,18.68,17.41,18.04,378480,0
2008-05-05,17.95,18.23,17.56,18.05,309566,0
2008-05-06,17.96,18.17,17.6,17.81,175313,0
2008-05-07,17.79,18.55,17.49,17.56,180142,0
2008-05-08,17.6,18.25,17.14,17.5,280384,0
2008-05-09,17.32,17.66,17.05,17.23,105392,0
2008-05-12,17.43,17.91,17.01,17.87,182845,0
2008-05-13,17.89,17.91,15.63,15.83,548429,0
2008-05-14,15.81,16.3,15.6,15.96,279824,0
2008-05-15,15.87,16.11,15.5,16.1,234291,0
2008-05-16,16.22,16.23,15.13,15.5,219903,0
2008-05-19,15.5,15.68,15.15,15.25,336000,0
2008-05-20,15.21,15.25,14.5,14.83,311757,0
2008-05-21,14.82,14.9,14.15,14.74,429860,0
2008-05-22,14.74,15.55,14.6,15.41,607486,0
2008-05-23,15.3,15.8,14.59,15.32,322279,0
2008-05-27,15.41,15.97,15.22,15.63,162021,0
2008-05-28,15.66,16.05,15.19,15.34,173494,0
2008-05-29,15.26,15.96,15.1,15.4,207991,0
2008-05-30,15.45,15.71,15,15.51,220062,0
2008-06-02,15.47,15.47,14.36,14.83,288915,0
2008-06-03,14.92,15.29,14.62,14.99,234614,0
2008-06-04,14.89,15.42,14.43,14.78,247753,0
2008-06-05,14.85,15.34,14.42,14.83,225407,0
2008-06-06,14.7,14.76,13.75,13.99,429233,0
2008-06-09,14,14.19,13.26,13.43,508471,0
2008-06-10,13.25,13.4,12.45,12.53,589735,0
2008-06-11,12.55,12.94,12.25,12.4,414186,0
2008-06-12,12.47,13.54,12.34,12.62,375180,0
2008-06-13,12.79,13.09,12.53,12.82,181639,0
2008-06-16,12.76,12.88,12.29,12.68,171075,0
2008-06-17,12.79,13.2,12.58,13.17,220150,0
2008-06-18,13.1,13.17,12.55,13.11,268411,0
2008-06-19,13.08,13.73,12.61,13.68,409893,0
2008-06-20,13.51,15.09,13.06,15.04,2939324,0
2008-06-23,14.74,15.32,14.51,14.77,1269576,0
2008-06-24,14.79,14.85,13.84,14.03,464379,0
2008-06-25,14.03,14.79,14.03,14.44,265204,0
2008-06-26,14.22,14.4,13.57,14.11,262288,0
2008-06-27,14.02,14.56,13.42,14.25,534108,0
2008-06-30,14.22,14.22,13.45,13.51,205892,0
2008-07-01,13.31,13.42,12.83,13.21,275738,0
2008-07-02,13.15,13.5,12.85,12.99,272860,0
2008-07-03,13.01,13.01,12.25,12.74,257282,0
2008-07-07,12.87,12.87,11.75,11.91,354478,0
2008-07-08,11.92,12.1,11.56,11.97,232666,0
2008-07-09,11.91,12.11,11.35,11.35,178756,0
2008-07-10,11.39,11.78,11.16,11.5,611534,0
2008-07-11,11.35,11.95,10.71,11.83,242268,0
2008-07-14,11.91,11.91,10.89,10.99,168275,0
2008-07-15,10.83,10.93,10.51,10.53,227887,0
2008-07-16,10.56,11.48,10.51,11.16,272353,0
2008-07-17,11.37,12.15,11.32,11.8,186032,0
2008-07-18,11.88,11.98,11.52,11.85,99116,0
2008-07-21,11.87,12.6,11.54,12.21,82499,0
2008-07-22,12.12,12.8,12.02,12.79,116925,0
2008-07-23,12.71,13.94,12.61,13.79,486674,0
2008-07-24,13.8,13.99,13.43,13.56,169390,0
2008-07-25,13.77,14.27,13.62,14.01,241481,0
2008-07-28,14.07,14.36,13.62,13.8,228154,0
2008-07-29,13.91,14.52,13.87,14.37,257103,0
2008-07-30,14.5,14.88,14.28,14.6,304633,0
2008-07-31,14.33,15,14.23,14.66,306978,0
2008-08-01,14.66,14.89,14.49,14.55,231062,0
2008-08-04,14.57,14.98,14.55,14.75,375566,0
2008-08-05,15,15,14.62,14.73,278907,0
2008-08-06,14.89,14.95,14.14,14.22,191588,0
2008-08-07,13.92,13.92,12.43,12.64,371209,0
2008-08-08,12.63,13.23,12.39,13.19,288990,0
2008-08-11,13.29,14.67,13.08,14.31,227498,0
2008-08-12,14.2,14.47,14.09,14.3,171597,0
2008-08-13,14.25,14.61,13.91,14.17,163587,0
2008-08-14,14.07,14.92,14.07,14.84,339064,0
2008-08-15,14.9,15,13.88,14.17,261225,0
2008-08-18,14.29,14.69,14.01,14.15,187013,0
2008-08-19,14.03,14.12,13.38,13.48,181797,0
2008-08-20,13.56,13.56,13,13.25,176936,0
2008-08-21,13.1,13.33,12.71,12.95,165255,0
2008-08-22,13,13.07,12.68,13.01,126590,0
2008-08-25,12.96,13.01,12.34,12.44,141256,0
2008-08-26,12.47,12.91,12.21,12.64,215254,0
2008-08-27,12.68,12.96,12.42,12.86,129546,0
2008-08-28,12.92,13,12.59,12.99,111236,0
2008-08-29,12.9,12.91,12.31,12.73,151815,0
2008-09-02,12.99,13.25,12.6,12.73,95608,0
2008-09-03,12.72,13.25,12.68,13.22,188099,0
2008-09-04,13.09,13.21,12.8,12.91,95403,0
2008-09-05,12.86,12.98,12.54,12.84,192058,0
2008-09-08,13.08,13.15,12.7,13.03,245532,0
2008-09-09,12.99,13.65,12.98,13.02,224223,0
2008-09-10,13.31,13.41,13.02,13.07,148411,0
2008-09-11,13.01,13.21,12.79,13.01,143553,0
2008-09-12,12.8,12.87,12.66,12.74,77945,0
2008-09-15,12.38,12.88,11.93,12.1,154119,0
2008-09-16,11.94,12.37,11.85,12.12,193027,0
2008-09-17,11.96,12.55,11.52,12.03,305204,0
2008-09-18,12.35,13.67,12.35,12.71,507247,0
2008-09-19,12.76,13.53,12.36,12.82,406863,0
2008-09-22,12.81,13.32,12,12.06,75288,0
2008-09-23,12.05,12.88,12.05,12.46,107319,0
2008-09-24,12.51,12.78,11.83,11.83,83497,0
2008-09-25,11.9,12.1,11.44,11.62,59719,0
2008-09-26,11.35,11.39,11.01,11.06,107858,0
2008-09-29,11.03,11.16,10.66,10.85,123007,0
2008-09-30,10.98,11.03,10.56,10.6,171137,0
2008-10-01,10.59,10.63,10,10.09,225188,0
2008-10-02,10.04,10.13,9.58,9.59,199221,0
2008-10-03,9.73,9.76,8.9,9,124227,0
2008-10-06,8.85,9.01,7.01,7.21,384021,0
2008-10-07,7,7.79,6.33,7.19,346469,0
2008-10-08,6.94,8.13,6.84,7.48,207148,0
2008-10-09,7.64,8.09,7.23,7.31,170339,0
2008-10-10,6.92,8.71,6.92,7.21,608227,0
2008-10-13,7.65,8.6,7.65,8.48,357786,0
2008-10-14,8.62,8.62,8.19,8.25,311513,0
2008-10-15,8.12,8.29,7.26,7.27,299558,0
2008-10-16,7.33,7.9,6.81,7.9,216586,0
2008-10-17,7.66,7.99,7.55,7.77,213563,0
2008-10-20,7.9,9.14,7.68,9.12,110060,0
2008-10-21,8.91,9.09,8.68,8.8,115157,0
2008-10-22,8.67,9.15,8.07,8.33,93576,0
2008-10-23,8.33,8.61,7.5,8.1,116527,0
2008-10-24,7.5,8.26,7.1,7.81,114291,0
2008-10-27,7.73,8.31,6.86,6.88,124147,0
2008-10-28,7.05,7.15,6.38,6.89,119301,0
2008-10-29,6.96,7.53,6.69,7.28,141334,0
2008-10-30,7.52,7.81,7.09,7.41,64483,0
2008-10-31,7.43,8.23,7.31,8.2,183968,0
2008-11-03,8.02,8.77,8.02,8.5,69599,0
2008-11-04,8.75,8.75,8.18,8.58,88348,0
2008-11-05,8.45,8.64,7.62,7.63,121126,0
2008-11-06,7.98,8.01,7.53,7.53,92118,0
2008-11-07,7.23,7.25,6.02,6.35,251250,0
2008-11-10,6.47,6.47,5.75,5.75,154865,0
2008-11-11,5.84,5.89,5.49,5.55,130467,0
2008-11-12,5.55,5.55,4.94,4.99,126622,0
2008-11-13,5,5,4.35,4.85,318172,0
2008-11-14,4.81,4.81,4.31,4.35,181736,0
2008-11-17,4.31,4.67,4.31,4.5,57751,0
2008-11-18,4.52,4.53,3.79,3.93,104526,0
2008-11-19,3.93,4.09,3.65,3.68,126653,0
2008-11-20,3.62,3.67,3.25,3.27,122295,0
2008-11-21,3.36,3.8,3.03,3.79,125735,0
2008-11-24,3.79,4.3,3.61,4.3,116932,0
2008-11-25,4.34,4.52,4.03,4.52,145272,0
2008-11-26,4.37,4.97,4.11,4.96,83554,0
2008-11-28,4.87,5.15,4.76,5.14,23964,0
2008-12-01,4.97,5.28,4.05,4.2,107108,0
2008-12-02,4.32,4.85,4.1,4.85,72969,0
2008-12-03,4.7,5.3,4.15,5.04,58674,0
2008-12-04,4.94,5.39,4.69,4.79,57990,0
2008-12-05,4.65,5.18,4.12,4.99,66763,0
2008-12-08,5,5.34,4.78,5.19,158721,0
2008-12-09,5.14,5.17,4.61,4.82,155594,0
2008-12-10,4.9,5,4.3,5,78122,0
2008-12-11,4.89,4.99,4.64,4.71,69463,0
2008-12-12,4.64,4.68,4.38,4.63,61216,0
2008-12-15,4.66,4.78,4.24,4.24,70589,0
2008-12-16,4.35,4.62,4.21,4.6,91130,0
2008-12-17,4.55,5.05,3.92,5,142055,0
2008-12-18,5.08,5.08,4.69,4.81,96271,0
2008-12-19,4.79,5.08,4.35,4.4,216978,0
2008-12-22,4.4,4.73,4.05,4.21,160153,0
2008-12-23,4.21,4.52,4,4.08,63604,0
2008-12-24,4.09,4.37,4.03,4.12,38078,0
2008-12-26,4.16,4.65,4.12,4.63,43433,0
2008-12-29,4.59,4.59,3.97,4.01,117473,0
2008-12-30,4.05,4.22,4.04,4.06,87961,0
2008-12-31,4.08,4.66,4.08,4.62,97557,0
2009-01-02,4.63,4.63,4.38,4.41,79906,0
2009-01-05,4.43,4.63,4.38,4.53,108944,0
2009-01-06,4.63,4.63,4.31,4.58,1350971,0
2009-01-07,4.58,4.81,4.18,4.29,55442,0
2009-01-08,4.26,4.74,4.26,4.5,89660,0
2009-01-09,4.49,4.71,4.39,4.4,85209,0
2009-01-12,4.38,4.72,4.12,4.17,105210,0
2009-01-13,4.15,4.31,3.86,3.95,189452,0
2009-01-14,3.94,4.01,3.79,3.85,135739,0
2009-01-15,3.86,4.09,3.69,3.86,53236,0
2009-01-16,3.97,4,3.8,3.96,56755,0
2009-01-20,3.9,4.12,3.69,3.69,77421,0
2009-01-21,3.7,3.86,3.56,3.85,117366,0
2009-01-22,3.76,4.22,3.76,3.93,61346,0
2009-01-23,3.8,3.92,3.64,3.66,44378,0
2009-01-26,3.68,3.75,3.55,3.69,58954,0
2009-01-27,3.69,3.72,3.56,3.6,31683,0
2009-01-28,3.66,4.05,3.61,4.05,36401,0
2009-01-29,3.98,4.03,3.65,3.69,56566,0
2009-01-30,3.75,3.75,3.55,3.57,72775,0
2009-02-02,3.55,3.58,3.17,3.29,181700,0
2009-02-03,3.31,3.48,3.16,3.37,133916,0
2009-02-04,3.38,3.52,3.33,3.47,80894,0
2009-02-05,3.43,3.57,3.42,3.52,103166,0
2009-02-06,3.52,3.88,3.38,3.8,60378,0
2009-02-09,3.77,3.95,3.45,3.73,32220,0
2009-02-10,3.71,3.73,3.55,3.56,52111,0
2009-02-11,3.57,3.82,3.43,3.65,87033,0
2009-02-12,3.61,3.98,3.61,3.74,94618,0
2009-02-13,3.76,3.81,3.63,3.68,64482,0
2009-02-17,3.51,3.61,3.42,3.5,64058,0
2009-02-18,3.53,3.72,3.41,3.52,38880,0
2009-02-19,3.56,3.61,3.33,3.4,60373,0
2009-02-20,3.34,3.44,3.08,3.15,125464,0
2009-02-23,3.19,3.31,3.19,3.27,98923,0
2009-02-24,3.32,3.32,3.17,3.2,346914,0
2009-02-25,3.18,3.28,3.07,3.12,99720,0
2009-02-26,3.15,3.15,3.05,3.06,102571,0
2009-02-27,3.04,3.1,3.03,3.03,117499,0
2009-03-02,3,3.11,2.9,2.9,112611,0
2009-03-03,2.96,3.07,2.53,2.54,579316,0
2009-03-04,2.59,2.76,2.55,2.63,183900,0
2009-03-05,2.56,2.65,2.5,2.5,98658,0
2009-03-06,2.52,2.57,2.38,2.57,106504,0
2009-03-09,2.53,2.7,2.44,2.53,113674,0
2009-03-10,2.6,3.06,2.45,3.06,82196,0
2009-03-11,3,3.15,2.89,3.06,54057,0
2009-03-12,3.03,3.37,2.97,3.32,80521,0
2009-03-13,3.35,3.35,3.04,3.12,63896,0
2009-03-16,3.17,3.29,3.12,3.18,51015,0
2009-03-17,3.19,3.33,3.16,3.33,54271,0
2009-03-18,3.35,3.42,3.26,3.41,90814,0
2009-03-19,3.44,3.47,3.34,3.4,158044,0
2009-03-20,3.42,3.44,3.21,3.4,131203,0
2009-03-23,3.4,3.41,3.32,3.4,90125,0
2009-03-24,3.33,3.47,3.3,3.39,113065,0
2009-03-25,3.41,3.44,3.32,3.41,65242,0
2009-03-26,3.4,3.43,3.34,3.41,86964,0
2009-03-27,3.35,3.41,3.33,3.33,35373,0
2009-03-30,3.23,3.41,3.17,3.37,42503,0
2009-03-31,3.4,3.43,3.22,3.28,67159,0
2009-04-01,3.21,3.47,3.16,3.41,46374,0
2009-04-02,3.4,3.48,3.31,3.4,93280,0
2009-04-03,3.38,3.45,3.31,3.43,39346,0
2009-04-06,3.42,3.49,3.4,3.47,1896846,0
2009-04-07,3.51,4.3,3.47,4.15,208180,0
2009-04-08,4.12,4.4,4.05,4.4,86129,0
2009-04-09,4.48,5,4.28,4.93,122828,0
2009-04-13,5,5,4.71,4.94,42914,0
2009-04-14,4.83,4.95,4.54,4.62,66625,0
2009-04-15,4.58,4.83,4.58,4.71,74756,0
2009-04-16,4.71,5.37,4.7,5.35,142970,0
2009-04-17,5.37,5.56,5.14,5.42,102269,0
2009-04-20,5.27,5.32,4.75,4.8,74691,0
2009-04-21,4.71,5.4,4.71,5.31,79280,0
2009-04-22,5.2,5.46,5.11,5.17,77598,0
2009-04-23,5.16,5.48,5.08,5.15,75656,0
2009-04-24,5.1,5.3,5.09,5.16,84115,0
2009-04-27,5.06,5.36,4.99,5.12,83856,0
2009-04-28,5.08,5.34,5.08,5.29,54487,0
2009-04-29,5.58,5.8,5.58,5.69,124425,0
2009-04-30,5.81,6.04,5.79,5.82,167780,0
2009-05-01,5.91,6.09,5.6,5.89,80677,0
2009-05-04,5.98,6.32,5.92,6.32,125801,0
2009-05-05,6.33,6.33,6,6.05,133464,0
2009-05-06,5.93,6.32,5.61,6.31,158231,0
2009-05-07,6,6.3,5.68,5.68,208218,0
2009-05-08,5.77,5.84,5.45,5.49,130119,0
2009-05-11,5.59,5.73,5.5,5.68,76455,0
2009-05-12,5.77,5.77,5.61,5.68,48326,0
2009-05-13,5.6,5.76,5.47,5.48,58062,0
2009-05-14,5.52,5.59,5.42,5.44,61429,0
2009-05-15,5.48,5.5,5.25,5.25,75060,0
2009-05-18,5.26,5.58,5.26,5.55,51949,0
2009-05-19,5.6,5.63,5.51,5.58,43117,0
2009-05-20,5.6,5.66,5.58,5.66,84230,0
2009-05-21,5.55,5.7,5.5,5.57,37928,0
2009-05-22,5.58,5.61,5.38,5.44,33820,0
2009-05-26,5.34,5.91,5.34,5.84,74813,0
2009-05-27,5.78,5.91,5.71,5.71,41282,0
2009-05-28,5.78,5.78,4.95,5.11,141892,0
2009-05-29,5.17,5.62,4.95,5.54,327547,0
2009-06-01,5.5,5.9,5.3,5.85,137013,0
2009-06-02,5.86,5.98,5.74,5.88,98567,0
2009-06-03,5.81,6.06,5.64,5.98,51987,0
2009-06-04,5.98,6.13,5.89,5.99,128747,0
2009-06-05,6.02,6.43,6.02,6.4,162864,0
2009-06-08,6.43,6.47,6.25,6.25,72605,0
2009-06-09,6.3,6.56,6.29,6.52,49309,0
2009-06-10,6.59,6.76,6.31,6.74,91283,0
2009-06-11,6.74,6.87,6.51,6.52,33705,0
2009-06-12,6.48,6.48,5.97,6.21,66448,0
2009-06-15,6.2,6.65,5.97,6.42,84180,0
2009-06-16,6.54,6.57,6.08,6.12,92480,0
2009-06-17,6.12,6.37,6.04,6.25,70564,0
2009-06-18,6.26,6.27,6.13,6.14,31286,0
2009-06-19,6.27,6.32,6.12,6.13,86349,0
2009-06-22,6.15,6.15,5.65,5.65,103494,0
2009-06-23,5.71,5.79,5.47,5.5,44838,0
2009-06-24,5.57,5.57,5.27,5.29,69332,0
2009-06-25,5.25,5.43,5.2,5.42,66179,0
2009-06-26,5.4,5.97,5.26,5.86,671947,0
2009-06-29,5.88,5.89,5.53,5.55,51582,0
2009-06-30,5.55,5.64,5.4,5.47,44521,0
2009-07-01,5.6,5.9,5.49,5.65,80006,0
2009-07-02,5.53,5.53,5.27,5.32,92956,0
2009-07-06,5.28,5.3,4.96,5.05,76036,0
2009-07-07,5.07,5.09,4.97,4.97,33844,0
2009-07-08,5.01,5.05,4.9,4.92,54064,0
2009-07-09,4.97,4.99,4.8,4.81,68614,0
2009-07-10,4.98,5.29,4.69,4.77,38042,0
2009-07-13,4.77,4.84,4.51,4.71,50230,0
2009-07-14,4.79,5.28,4.76,5.07,117856,0
2009-07-15,5.16,5.24,5.04,5.13,89905,0
2009-07-16,5.11,5.24,4.95,5.24,56711,0
2009-07-17,5.2,5.2,4.88,4.93,71845,0
2009-07-20,4.98,5.37,4.96,5.11,98943,0
2009-07-21,5.12,5.22,4.97,4.98,35204,0
2009-07-22,4.95,5.1,4.95,5.04,34761,0
2009-07-23,5.02,5.3,5,5.26,94187,0
2009-07-24,5.2,5.24,5.07,5.16,37723,0
2009-07-27,5.15,5.24,5.07,5.15,57402,0
2009-07-28,5.12,5.16,4.85,5.06,82429,0
2009-07-29,4.98,5.05,4.95,5.05,45051,0
2009-07-30,5.11,5.15,4.95,5.03,117585,0
2009-07-31,4.99,5.05,4.94,5.01,69801,0
2009-08-03,5.1,5.1,4.89,5.01,39086,0
2009-08-04,4.98,5.04,4.86,4.95,45433,0
2009-08-05,4.96,4.96,4.82,4.84,129068,0
2009-08-06,5.19,5.48,5.06,5.28,223767,0
2009-08-07,5.36,5.36,5.07,5.25,145101,0
2009-08-10,5.25,5.58,5.2,5.52,46510,0
2009-08-11,5.48,5.6,5.35,5.57,42842,0
2009-08-12,5.59,5.81,5.55,5.73,64621,0
2009-08-13,5.65,5.79,5.4,5.77,69738,0
2009-08-14,5.75,5.76,5.4,5.46,48877,0
2009-08-17,5.37,5.42,5.25,5.28,30558,0
2009-08-18,5.3,5.58,5.17,5.52,37189,0
2009-08-19,5.45,5.79,5,5.73,23890,0
2009-08-20,5.7,5.79,5.59,5.79,20761,0
2009-08-21,5.82,5.94,5.54,5.78,87470,0
2009-08-24,5.8,5.93,5.61,5.86,27999,0
2009-08-25,5.92,5.93,5.78,5.84,24101,0
2009-08-26,5.82,5.95,5.69,5.9,41102,0
2009-08-27,5.73,5.89,5.7,5.78,34454,0
2009-08-28,5.82,5.86,5.58,5.7,19371,0
2009-08-31,5.62,5.62,5.48,5.58,74023,0
2009-09-01,5.52,5.76,5.52,5.67,72077,0
2009-09-02,5.66,5.76,5.61,5.75,39396,0
2009-09-03,5.76,5.82,5.62,5.82,25195,0
2009-09-04,5.79,5.98,5.76,5.97,38813,0
2009-09-08,5.97,6.09,5.82,6.03,39709,0
2009-09-09,6.06,6.37,6.06,6.32,49537,0
2009-09-10,6.3,6.33,6.11,6.32,20626,0
2009-09-11,6.19,6.28,6.17,6.26,7620,0
2009-09-14,6.2,6.4,6.09,6.38,25544,0
2009-09-15,6.35,6.46,6.23,6.25,40629,0
2009-09-16,6.24,6.45,6.21,6.36,45845,0
2009-09-17,6.26,6.41,6.26,6.37,13981,0
2009-09-18,6.39,6.57,6.25,6.55,101202,0
2009-09-21,6.62,6.7,6.4,6.59,42831,0
2009-09-22,6.61,6.78,6.53,6.73,48050,0
2009-09-23,6.72,7.04,6.72,6.88,68496,0
2009-09-24,6.95,6.98,6.64,6.69,33481,0
2009-09-25,6.69,6.74,6.58,6.68,16147,0
2009-09-28,6.72,7.01,6.68,6.71,42158,0
2009-09-29,6.74,6.99,6.73,6.85,47925,0
2009-09-30,6.81,7.02,6.61,6.98,83252,0
2009-10-01,6.97,7.07,6.87,6.99,50233,0
2009-10-02,6.9,7.04,6.83,7.03,45037,0
2009-10-05,7.05,7.27,7,7.26,43583,0
2009-10-06,7.28,7.46,7.18,7.4,56916,0
2009-10-07,7.36,7.81,7.33,7.61,61086,0
2009-10-08,7.7,7.95,7.62,7.85,60172,0
2009-10-09,7.87,8.24,7.23,7.37,125945,0
2009-10-12,7.28,8,7.28,7.78,115696,0
2009-10-13,7.79,7.93,7.67,7.77,19735,0
2009-10-14,7.85,7.89,7.69,7.87,19030,0
2009-10-15,7.65,7.79,7.58,7.68,19443,0
2009-10-16,7.64,7.83,7.5,7.6,24517,0
2009-10-19,7.59,7.67,7.5,7.6,15776,0
2009-10-20,7.63,7.79,7.54,7.67,26909,0
2009-10-21,7.67,7.9,7.6,7.61,64624,0
2009-10-22,7.62,7.89,7.44,7.75,30313,0
2009-10-23,7.77,7.77,7.22,7.27,30168,0
2009-10-26,7.26,7.26,6.79,6.98,77021,0
2009-10-27,6.98,7.32,6.78,6.82,41982,0
2009-10-28,6.79,6.83,6.32,6.45,60023,0
2009-10-29,6.5,6.6,6.28,6.56,90682,0
2009-10-30,6.47,6.64,6.3,6.53,60286,0
2009-11-02,6.43,6.55,6.04,6.39,139899,0
2009-11-03,6.03,6.32,6.03,6.21,38950,0
2009-11-04,6.23,6.27,6.18,6.21,58688,0
2009-11-05,6.3,6.56,6.11,6.55,92681,0
2009-11-06,6.45,6.75,6.31,6.63,33198,0
2009-11-09,6.7,6.99,6.69,6.98,53835,0
2009-11-10,6.9,7.14,6.9,6.92,69807,0
2009-11-11,7,7.13,6.93,7.09,33221,0
2009-11-12,7.06,7.35,6.99,7.03,48637,0
2009-11-13,7.04,7.33,7.03,7.23,32235,0
2009-11-16,7.29,7.68,7.29,7.52,73687,0
2009-11-17,7.51,7.61,7.27,7.54,26776,0
2009-11-18,7.51,7.62,7.42,7.62,24516,0
2009-11-19,7.53,7.53,7.26,7.29,34794,0
2009-11-20,7.27,7.44,7.27,7.38,38432,0
2009-11-23,7.5,7.5,7.31,7.42,37601,0
2009-11-24,7.39,7.46,7.27,7.43,31481,0
2009-11-25,7.46,7.5,7.24,7.42,19113,0
2009-11-27,7.14,7.24,6.72,6.72,35009,0
2009-11-30,6.7,7.09,6.7,7.09,68162,0
2009-12-01,7.17,7.42,7,7.28,34696,0
2009-12-02,7.29,7.74,7.29,7.67,138757,0
2009-12-03,7.72,7.83,7.35,7.67,82003,0
2009-12-04,7.83,7.98,7.63,7.81,86980,0
2009-12-07,7.81,7.95,7.68,7.93,32138,0
2009-12-08,7.85,7.96,7.76,7.77,22525,0
2009-12-09,7.81,7.85,7.73,7.75,48216,0
2009-12-10,7.78,7.87,7.65,7.71,28271,0
2009-12-11,7.75,7.92,7.75,7.8,19494,0
2009-12-14,7.78,7.78,7.59,7.66,16787,0
2009-12-15,7.68,7.82,7.64,7.64,40899,0
2009-12-16,7.75,7.77,7.46,7.61,30098,0
2009-12-17,7.58,7.7,7.23,7.35,57983,0
2009-12-18,7.44,7.55,7.36,7.53,144474,0
2009-12-21,7.57,7.89,7.57,7.67,38949,0
2009-12-22,7.62,7.75,7.58,7.63,29576,0
2009-12-23,7.73,7.73,7.21,7.64,29117,0
2009-12-24,7.66,7.89,7.66,7.86,8857,0
2009-12-28,7.8,7.8,7.4,7.67,22469,0
2009-12-29,7.67,7.79,7.52,7.67,14332,0
2009-12-30,7.62,7.79,7.47,7.79,36584,0
2009-12-31,7.77,7.81,7.49,7.69,53637,0
2010-01-04,7.8,7.82,7.43,7.6,39853,0
2010-01-05,7.57,7.59,7.22,7.4,76942,0
2010-01-06,7.39,7.4,7.15,7.17,27188,0
2010-01-07,7.23,7.69,7.22,7.51,42322,0
2010-01-08,7.46,7.7,7.39,7.69,14090,0
2010-01-11,7.73,7.73,7.36,7.47,18670,0
2010-01-12,7.4,7.42,7.17,7.2,51248,0
2010-01-13,7.2,7.34,7.2,7.21,22219,0
2010-01-14,7.21,7.25,7.15,7.22,34653,0
2010-01-15,7.26,7.26,6.94,7.07,46375,0
2010-01-19,7.27,7.37,7.01,7.26,46565,0
2010-01-20,7.18,7.39,7.08,7.33,20865,0
2010-01-21,7.32,7.39,6.98,7.13,29555,0
2010-01-22,7.1,7.58,6.99,7.07,36123,0
2010-01-25,7.11,7.28,6.95,7,34285,0
2010-01-26,6.96,7.25,6.82,6.82,13538,0
2010-01-27,6.81,7.13,6.8,7.09,20140,0
2010-01-28,7.16,7.16,6.77,6.91,38079,0
2010-01-29,6.95,6.95,6.45,6.45,52300,0
2010-02-01,6.49,6.87,6.32,6.81,33779,0
2010-02-02,6.79,7.05,6.65,6.8,39507,0
2010-02-03,6.75,7.03,6.62,6.91,32057,0
2010-02-04,6.67,6.94,6.55,6.72,53278,0
2010-02-05,6.7,7.06,6.57,7.05,39811,0
2010-02-08,7.02,7.07,6.91,7,42138,0
2010-02-09,7.1,7.16,7.03,7.06,11064,0
2010-02-10,7.02,7.02,6.9,6.98,9623,0
2010-02-11,6.94,7.43,6.94,7.37,31141,0
2010-02-12,7.22,7.39,6.99,7.03,16820,0
2010-02-16,7,7.31,6.91,7.19,92270,0
2010-02-17,7.2,7.39,6.95,7.23,21625,0
2010-02-18,7.2,7.39,7.2,7.37,15149,0
2010-02-19,7.35,7.47,7.21,7.39,28581,0
2010-02-22,7.41,7.41,7.11,7.29,28215,0
2010-02-23,7.26,7.31,7.1,7.14,15254,0
2010-02-24,7.21,7.25,6.98,7.1,18561,0
2010-02-25,6.98,7.19,6.98,7.15,12710,0
2010-02-26,7.1,7.24,6.95,6.98,24575,0
2010-03-01,7,7.17,7,7.1,28111,0
2010-03-02,7.13,7.34,6.98,7.33,17128,0
2010-03-03,7.36,7.4,7.05,7.21,21187,0
2010-03-04,7.2,7.65,7.2,7.65,20027,0
2010-03-05,7.65,7.7,7.51,7.69,41455,0
2010-03-08,7.69,8,7.63,7.84,107662,0
2010-03-09,8.55,8.72,8.31,8.51,252086,0
2010-03-10,8.53,8.55,8.32,8.4,56777,0
2010-03-11,8.4,8.44,7.92,8.33,81158,0
2010-03-12,8.26,8.28,7.95,8.27,79968,0
2010-03-15,8.25,8.45,8.07,8.13,44229,0
2010-03-16,8.16,8.4,8.07,8.4,44795,0
2010-03-17,8.4,8.71,8.36,8.56,77439,0
2010-03-18,8.62,8.71,8.55,8.58,35581,0
2010-03-19,8.63,8.72,8.31,8.31,83342,0
2010-03-22,8.43,8.68,8.31,8.52,46201,0
2010-03-23,8.58,9.06,8.45,9.02,101596,0
2010-03-24,9,9,8.75,8.82,44949,0
2010-03-25,8.9,8.97,8.59,8.59,30682,0
2010-03-26,8.63,8.79,8.56,8.66,27306,0
2010-03-29,8.71,8.79,8.65,8.77,26228,0
2010-03-30,8.66,9,8.59,8.67,43863,0
2010-03-31,8.61,8.61,8.11,8.3,43398,0
2010-04-01,8.25,8.44,8.1,8.28,34968,0
2010-04-05,8.29,8.61,8.29,8.61,61166,0
2010-04-06,8.53,8.68,8.4,8.58,27331,0
2010-04-07,8.54,8.83,8.53,8.77,52285,0
2010-04-08,8.75,9.01,8.5,9,161344,0
2010-04-09,9.04,9.04,8.72,8.84,25832,0
2010-04-12,8.81,8.91,8.67,8.7,26092,0
2010-04-13,8.71,8.71,8.35,8.67,32020,0
2010-04-14,8.7,9.09,8.58,9.05,60760,0
2010-04-15,9.03,9.04,8.94,9.03,43525,0
2010-04-16,9.03,9.05,8.85,9.03,49053,0
2010-04-19,8.96,9.09,8.86,9.03,35305,0
2010-04-20,9.06,9.1,8.98,9.09,27591,0
2010-04-21,9.13,9.49,9.08,9.39,66498,0
2010-04-22,9.26,9.26,9.03,9.25,25759,0
2010-04-23,9.21,9.25,9.06,9.25,30760,0
2010-04-26,9.21,9.25,9.18,9.23,30523,0
2010-04-27,9.18,9.24,8.98,9.07,27037,0
2010-04-28,9.1,9.2,8.93,9.11,18272,0
2010-04-29,9.18,9.25,9.1,9.21,33913,0
2010-04-30,9.25,9.25,8.85,9.06,68109,0
2010-05-03,9.08,9.25,8.98,9.24,35478,0
2010-05-04,9.08,9.08,8.86,8.96,54375,0
2010-05-05,9.38,9.44,8.59,8.9,70801,0
2010-05-06,8.9,8.95,7.94,8.47,97233,0
2010-05-07,8.47,8.65,7.87,8.09,69272,0
2010-05-10,8.54,8.58,7.89,8.13,141635,0
2010-05-11,7.97,8.22,7.88,8.1,53096,0
2010-05-12,8.15,8.82,8.07,8.81,50109,0
2010-05-13,8.76,8.86,8.51,8.83,30772,0
2010-05-14,8.74,8.87,8.39,8.61,47062,0
2010-05-17,8.69,8.82,8.36,8.65,45592,0
2010-05-18,8.79,8.79,8.39,8.47,45409,0
2010-05-19,8.4,8.47,8.16,8.31,106678,0
2010-05-20,8.1,8.27,7.9,7.92,103447,0
2010-05-21,7.87,8.21,7.74,7.84,89442,0
2010-05-24,7.86,7.97,7.66,7.73,40472,0
2010-05-25,7.53,7.79,7.45,7.76,70945,0
2010-05-26,7.79,7.85,7.62,7.68,102531,0
2010-05-27,7.81,8.04,7.81,8,45587,0
2010-05-28,7.98,8.05,7.88,7.92,46674,0
2010-06-01,7.88,8.05,7.63,7.63,38698,0
2010-06-02,7.64,8.18,7.64,8.13,46128,0
2010-06-03,8.08,8.52,8.07,8.21,446392,0
2010-06-04,7.93,8.01,7.6,7.66,42066,0
2010-06-07,7.68,7.74,7.3,7.31,37281,0
2010-06-08,7.35,7.42,7.19,7.27,55730,0
2010-06-09,7.31,7.52,7.13,7.18,54394,0
2010-06-10,7.32,7.43,7.26,7.3,43349,0
2010-06-11,7.25,7.5,7.2,7.49,26007,0
2010-06-14,7.58,7.99,7.58,7.71,50529,0
2010-06-15,7.82,7.82,7.63,7.71,39147,0
2010-06-16,7.66,7.75,7.56,7.59,120114,0
2010-06-17,7.67,7.67,7.55,7.64,46146,0
2010-06-18,7.7,7.89,7.54,7.57,76999,0
2010-06-21,7.66,7.86,7.55,7.6,36818,0
2010-06-22,7.64,7.64,7.15,7.17,30888,0
2010-06-23,7.16,7.56,7.13,7.29,33966,0
2010-06-24,7.22,7.24,6.73,6.74,82919,0
2010-06-25,6.76,6.9,6.34,6.44,568367,0
2010-06-28,6.54,6.66,6.4,6.46,49065,0
2010-06-29,6.3,6.41,6.17,6.29,89840,0
2010-06-30,6.31,6.34,6,6.07,66918,0
2010-07-01,6.04,6.3,6.04,6.25,77185,0
2010-07-02,6.26,6.27,6.01,6.09,38091,0
2010-07-06,6.22,6.22,5.78,5.99,98240,0
2010-07-07,6.03,6.1,5.82,6.1,52016,0
2010-07-08,6.19,6.31,5.95,6.3,58592,0
2010-07-09,6.3,6.37,6.27,6.33,20031,0
2010-07-12,6.33,6.4,6.1,6.35,28017,0
2010-07-13,6.46,7.05,6.38,7,44271,0
2010-07-14,7.01,7.07,6.69,6.71,15693,0
2010-07-15,6.74,6.82,6.59,6.66,21908,0
2010-07-16,6.59,6.81,6.41,6.43,54530,0
2010-07-19,6.44,6.58,6.22,6.35,19215,0
2010-07-20,6.26,6.62,6.26,6.62,30579,0
2010-07-21,6.68,6.74,6.29,6.33,19709,0
2010-07-22,6.44,6.56,6.37,6.54,35547,0
2010-07-23,6.49,6.69,6.48,6.64,37810,0
2010-07-26,6.71,6.72,6.42,6.52,65491,0
2010-07-27,6.59,6.8,6.41,6.53,496140,0
2010-07-28,6.5,6.6,6.12,6.26,95429,0
2010-07-29,6.34,6.4,6.06,6.08,54488,0
2010-07-30,6.03,6.12,5.63,6,150184,0
2010-08-02,6.09,6.27,5.93,6.05,69106,0
2010-08-03,6.04,6.09,5.87,5.92,76768,0
2010-08-04,5.95,6.31,5.95,6.29,39585,0
2010-08-05,6.22,6.22,5.87,5.87,52477,0
2010-08-06,5.77,5.99,5.3,5.41,131053,0
2010-08-09,5.43,6.15,5.41,6.02,85536,0
2010-08-10,5.92,6.2,5.92,6.04,51704,0
2010-08-11,5.94,6.19,5.76,5.79,201134,0
2010-08-12,5.71,5.86,5.63,5.7,33581,0
2010-08-13,5.66,5.74,5.63,5.66,28407,0
2010-08-16,5.61,5.9,5.61,5.81,58133,0
2010-08-17,5.89,6.02,5.78,5.99,33786,0
2010-08-18,5.96,5.99,5.82,5.88,21810,0
2010-08-19,5.84,5.9,5.62,5.62,49927,0
2010-08-20,5.59,5.95,5.48,5.83,81548,0
2010-08-23,5.89,5.98,5.58,5.61,33907,0
2010-08-24,5.54,5.7,5.46,5.46,70171,0
2010-08-25,5.44,5.55,5.41,5.51,23445,0
2010-08-26,5.54,5.63,5.37,5.42,152401,0
2010-08-27,5.5,5.62,5.42,5.58,48337,0
2010-08-30,5.57,5.57,5.38,5.39,31006,0
2010-08-31,5.4,5.52,5.33,5.35,50255,0
2010-09-01,5.48,5.87,5.48,5.87,48100,0
2010-09-02,5.83,6.07,5.75,5.88,35853,0
2010-09-03,5.83,6.19,5.83,6.09,50487,0
2010-09-07,6.05,6.05,5.83,5.87,32860,0
2010-09-08,5.9,6.01,5.7,5.73,28656,0
2010-09-09,5.83,5.92,5.74,5.84,23948,0
2010-09-10,5.79,5.79,5.65,5.79,18191,0
2010-09-13,5.87,6.17,5.8,6.15,42120,0
2010-09-14,6.13,6.22,5.95,5.98,37237,0
2010-09-15,5.97,6.37,5.97,6.35,16910,0
2010-09-16,6.36,6.36,6.06,6.17,15405,0
2010-09-17,6.25,6.45,6.11,6.22,64547,0
2010-09-20,6.22,6.33,6.22,6.3,38350,0
2010-09-21,6.31,6.37,6.16,6.29,24933,0
2010-09-22,6.25,6.34,6.08,6.17,23399,0
2010-09-23,6.13,6.24,6.11,6.22,39345,0
2010-09-24,6.3,6.45,6.1,6.41,44103,0
2010-09-27,6.39,6.6,6.39,6.41,11590,0
2010-09-28,6.45,6.53,6.25,6.52,43248,0
2010-09-29,6.49,6.7,6.41,6.67,31020,0
2010-09-30,6.7,6.8,6.53,6.69,40462,0
2010-10-01,6.77,6.77,6.34,6.64,23250,0
2010-10-04,6.53,6.53,6.25,6.25,22628,0
2010-10-05,6.32,6.79,6.32,6.74,51322,0
2010-10-06,6.73,6.74,6.56,6.68,22301,0
2010-10-07,6.74,6.96,6.58,6.85,31898,0
2010-10-08,6.84,6.96,6.67,6.96,64098,0
2010-10-11,6.93,6.94,6.69,6.84,8526,0
2010-10-12,6.8,6.8,6.51,6.68,19477,0
2010-10-13,6.71,7.27,6.68,7.26,36335,0
2010-10-14,7.27,7.58,7.16,7.46,43434,0
2010-10-15,7.5,7.5,7.39,7.47,70960,0
2010-10-18,7.5,7.92,7.45,7.79,31392,0
2010-10-19,7.63,7.67,7.13,7.25,50886,0
2010-10-20,7.32,7.46,7.32,7.36,43936,0
2010-10-21,7.41,7.55,7.17,7.37,48856,0
2010-10-22,7.42,7.52,7.15,7.37,17544,0
2010-10-25,7.43,7.83,7.43,7.51,24080,0
2010-10-26,7.45,7.59,7.44,7.49,15848,0
2010-10-27,7.41,7.41,7.01,7.14,21353,0
2010-10-28,7.23,7.31,7.07,7.07,20596,0
2010-10-29,7.06,7.11,6.89,7.06,27010,0
2010-11-01,7.12,7.27,6.98,7.17,21656,0
2010-11-02,7.29,7.56,7.29,7.44,32471,0
2010-11-03,7.49,7.56,7.37,7.54,37219,0
2010-11-04,7.6,7.6,7.4,7.6,84502,0
2010-11-05,7.6,7.65,7.39,7.45,20256,0
2010-11-08,7.37,7.37,6.95,7.16,57137,0
2010-11-09,7.05,7.28,6.94,7.05,53050,0
2010-11-10,7.09,7.44,6.85,7.38,30968,0
2010-11-11,7.28,7.38,6.99,7.06,64879,0
2010-11-12,6.97,7.32,6.91,6.95,43839,0
2010-11-15,6.98,7.21,6.85,6.97,47967,0
2010-11-16,6.89,6.99,6.73,6.89,56271,0
2010-11-17,7.1,7.33,6.94,7.14,46861,0
2010-11-18,7.27,7.53,7.11,7.18,121665,0
2010-11-19,7.33,7.55,7.23,7.42,81982,0
2010-11-22,7.47,7.55,7.36,7.43,34376,0
2010-11-23,7.31,7.49,7.11,7.47,71145,0
2010-11-24,7.5,7.72,7.5,7.57,54430,0
2010-11-26,7.54,7.64,7.51,7.55,12600,0
2010-11-29,7.53,7.77,7.46,7.71,51577,0
2010-11-30,7.59,7.75,7.36,7.52,423657,0
2010-12-01,7.7,7.79,7.5,7.57,73945,0
2010-12-02,7.61,7.85,7.57,7.69,61494,0
2010-12-03,7.62,7.86,7.62,7.72,118770,0
2010-12-06,7.68,7.87,7.57,7.67,63779,0
2010-12-07,7.81,7.94,7.72,7.81,96019,0
2010-12-08,7.83,7.87,7.69,7.73,57045,0
2010-12-09,7.77,7.87,7.69,7.77,72868,0
2010-12-10,7.81,7.81,7.55,7.71,55957,0
2010-12-13,7.61,7.75,7.51,7.7,47385,0
2010-12-14,7.76,7.76,7.61,7.65,80938,0
2010-12-15,7.59,7.71,7.51,7.62,34151,0
2010-12-16,7.65,7.68,7.61,7.65,32103,0
2010-12-17,7.65,7.69,7.55,7.64,84171,0
2010-12-20,7.65,7.7,7.54,7.64,73451,0
2010-12-21,7.65,7.7,7.55,7.63,46286,0
2010-12-22,7.64,7.7,7.48,7.65,38764,0
2010-12-23,7.63,7.77,7.54,7.75,30930,0
2010-12-27,7.71,7.77,7.55,7.64,39953,0
2010-12-28,7.67,7.72,7.59,7.7,21778,0
2010-12-29,7.7,7.78,7.6,7.68,18627,0
2010-12-30,7.7,7.77,7.65,7.75,49975,0
2010-12-31,7.76,7.84,7.59,7.7,52558,0
2011-01-03,7.58,7.8,7.15,7.67,37481,0
2011-01-04,7.71,7.71,7.3,7.32,79518,0
2011-01-05,7.3,7.34,7.19,7.28,21584,0
2011-01-06,7.31,7.39,7.23,7.33,25737,0
2011-01-07,7.33,7.38,7.03,7.12,33217,0
2011-01-10,7.08,7.3,6.95,7.24,120579,0
2011-01-11,7.27,7.39,7.19,7.25,21202,0
2011-01-12,7.34,7.53,7.04,7.45,54217,0
2011-01-13,7.44,7.64,7.44,7.59,28048,0
2011-01-14,7.6,7.81,7.6,7.79,58915,0
2011-01-18,7.72,7.84,7.56,7.73,102074,0
2011-01-19,7.95,7.95,7.5,7.58,43740,0
2011-01-20,7.54,7.66,7.45,7.6,30561,0
2011-01-21,7.61,7.74,7.61,7.65,23888,0
2011-01-24,7.68,7.76,7.52,7.74,20186,0
2011-01-25,7.75,7.79,7.61,7.76,19024,0
2011-01-26,7.78,7.86,7.74,7.8,68942,0
2011-01-27,7.84,7.84,7.73,7.79,18490,0
2011-01-28,7.75,7.76,7.33,7.48,53001,0
2011-01-31,7.51,7.7,7.38,7.63,25486,0
2011-02-01,7.69,7.84,7.65,7.78,52902,0
2011-02-02,7.73,7.86,7.71,7.8,49456,0
2011-02-03,7.85,7.94,7.68,7.77,52780,0
2011-02-04,7.77,7.77,7.56,7.67,36406,0
2011-02-07,7.7,7.82,7.55,7.81,217058,0
2011-02-08,7.79,7.79,7.55,7.74,44801,0
2011-02-09,7.69,7.75,7.6,7.73,13971,0
2011-02-10,7.73,7.76,7.6,7.65,30869,0
2011-02-11,7.63,7.73,7.5,7.71,29037,0
2011-02-14,7.69,7.72,7.56,7.57,27222,0
2011-02-15,7.57,7.63,7.56,7.57,11103,0
2011-02-16,7.64,7.64,7.47,7.55,10294,0
2011-02-18,7.67,7.74,7.63,7.73,16691,0
2011-02-22,7.6,7.73,7.47,7.53,44191,0
2011-02-23,7.53,7.73,7.41,7.44,24261,0
2011-02-24,7.45,7.72,7.44,7.7,30920,0
2011-02-25,7.74,7.77,7.46,7.74,17774,0
2011-02-28,7.69,7.8,7.52,7.65,29377,0
2011-03-01,7.65,7.67,7.49,7.63,41682,0
2011-03-02,7.7,7.8,7.4,7.56,129162,0
2011-03-03,7.65,7.67,7.57,7.62,28001,0
2011-03-04,7.6,7.62,7.51,7.56,21453,0
2011-03-07,7.57,7.62,7.4,7.43,22374,0
2011-03-08,7.47,7.72,7.42,7.7,34234,0
2011-03-09,7.58,7.72,7.55,7.61,19315,0
2011-03-10,7.46,7.51,7.01,7.07,143087,0
2011-03-11,7.07,7.1,6.79,6.91,89798,0
2011-03-14,6.88,6.88,6.54,6.54,55683,0
2011-03-15,6.46,6.54,6.25,6.33,49035,0
2011-03-16,6.33,6.44,6.25,6.34,60919,0
2011-03-17,6.47,6.47,6.15,6.18,39025,0
2011-03-18,6.25,6.42,6.19,6.37,204661,0
2011-03-21,6.37,6.58,6.37,6.53,42962,0
2011-03-22,6.53,6.58,6.31,6.35,15174,0
2011-03-23,6.36,6.52,6.32,6.47,10947,0
2011-03-24,6.47,6.6,6.43,6.54,34523,0
2011-03-25,6.5,6.59,6.49,6.52,27928,0
2011-03-28,6.38,6.53,6.34,6.42,34029,0
2011-03-29,6.45,6.54,6.4,6.5,17266,0
2011-03-30,6.52,6.61,6.51,6.6,34200,0
2011-03-31,6.6,6.6,6.52,6.6,9959,0
2011-04-01,6.66,6.66,6.49,6.56,22852,0
2011-04-04,6.65,6.66,6.48,6.56,13372,0
2011-04-05,6.57,6.65,6.52,6.64,10816,0
2011-04-06,6.65,6.69,6.63,6.64,74490,0
2011-04-07,6.68,6.68,6.51,6.52,17842,0
2011-04-08,6.57,6.57,6.24,6.43,35246,0
2011-04-11,6.41,6.59,6.01,6.25,19955,0
2011-04-12,6.17,6.31,6.06,6.07,24696,0
2011-04-13,6.11,6.14,6.05,6.07,33905,0
2011-04-14,6.07,6.07,5.97,6,36392,0
2011-04-15,6.04,6.15,5.97,6.11,32994,0
2011-04-18,5.75,6.15,5.74,5.97,22093,0
2011-04-19,6.01,6.01,5.9,5.98,43298,0
2011-04-20,6.09,6.12,6.02,6.07,16803,0
2011-04-21,6.08,6.11,6,6.08,9674,0
2011-04-25,6.06,6.14,6.05,6.11,16745,0
2011-04-26,6.14,6.2,6.09,6.14,20897,0
2011-04-27,6.12,6.19,5.97,6,13300,0
2011-04-28,5.93,6.05,5.93,6.03,63230,0
2011-04-29,6.04,6.11,5.92,5.95,23794,0
2011-05-02,5.94,5.95,5.65,5.65,31523,0
2011-05-03,5.65,5.74,5.58,5.66,35505,0
2011-05-04,5.63,5.76,5.55,5.58,56639,0
2011-05-05,5.45,5.65,5.33,5.38,119926,0
2011-05-06,5.47,5.47,5.09,5.12,35758,0
2011-05-09,5.09,6.23,5.08,5.83,228809,0
2011-05-10,5.36,5.79,5.1,5.6,78392,0
2011-05-11,5.57,5.57,5.15,5.19,35406,0
2011-05-12,5.18,5.46,5.02,5.31,96379,0
2011-05-13,5.27,5.29,5.07,5.15,45620,0
2011-05-16,5.12,5.19,5.12,5.15,101123,0
2011-05-17,5.26,5.26,5.13,5.15,60359,0
2011-05-18,5.18,5.23,5.07,5.14,55382,0
2011-05-19,5.11,5.17,4.96,5.01,1251822,0
2011-05-20,4.92,5.02,4.65,4.9,247105,0
2011-05-23,4.81,5.1,4.66,5.06,194153,0
2011-05-24,5.06,5.17,5,5.06,92357,0
2011-05-25,5.03,5.31,5,5.02,50866,0
2011-05-26,5.02,5.09,4.81,5.04,62341,0
2011-05-27,5.06,5.28,4.98,5.26,102423,0
2011-05-31,5.3,5.3,5.1,5.14,86854,0
2011-06-01,5.13,5.26,5,5.02,91973,0
2011-06-02,5.01,5.2,5.01,5.16,104208,0
2011-06-03,5.12,5.17,5,5,69918,0
2011-06-06,4.96,5.04,4.85,4.87,66050,0
2011-06-07,4.92,5,4.84,4.84,33434,0
2011-06-08,4.81,4.83,4.61,4.69,77825,0
2011-06-09,4.7,4.72,4.68,4.7,42466,0
2011-06-10,4.69,4.69,4.35,4.4,141986,0
2011-06-13,4.44,4.8,4.19,4.65,96194,0
2011-06-14,4.67,4.89,4.65,4.76,92712,0
2011-06-15,4.7,4.83,4.5,4.64,131879,0
2011-06-16,4.66,4.86,4.66,4.74,71410,0
2011-06-17,4.78,4.82,4.56,4.6,88846,0
2011-06-20,4.6,5.1,4.6,4.85,73620,0
2011-06-21,4.87,4.87,4.62,4.71,105857,0
2011-06-22,4.7,4.86,4.6,4.81,243581,0
2011-06-23,4.76,4.9,4.71,4.82,140361,0
2011-06-24,4.81,4.91,4.68,4.81,2022132,0
2011-06-27,4.78,5.25,4.72,5.05,120372,0
2011-06-28,5.09,5.13,4.79,5.03,73193,0
2011-06-29,5.05,5.13,4.95,5.02,77573,0
2011-06-30,5.07,5.07,4.93,4.97,36279,0
2011-07-01,5,5.05,5,5.01,27453,0
2011-07-05,5.05,5.13,4.89,4.92,60659,0
2011-07-06,4.95,4.98,4.73,4.74,40544,0
2011-07-07,4.81,4.96,4.78,4.93,34919,0
2011-07-08,4.94,5.01,4.84,4.95,19744,0
2011-07-11,4.85,5.1,4.85,5,69839,0
2011-07-12,5.03,5.1,5.02,5.06,88255,0
2011-07-13,5.09,5.1,4.95,4.98,58952,0
2011-07-14,5,5.01,4.75,4.75,31345,0
2011-07-15,4.71,4.85,4.71,4.74,32317,0
2011-07-18,4.76,4.81,4.68,4.68,75933,0
2011-07-19,4.71,4.75,4.64,4.68,100269,0
2011-07-20,4.67,4.7,4.57,4.7,17293,0
2011-07-21,4.7,4.93,4.67,4.87,70868,0
2011-07-22,4.87,4.91,4.75,4.84,11226,0
2011-07-25,4.8,4.84,4.72,4.72,18693,0
2011-07-26,4.71,4.73,4.67,4.67,15589,0
2011-07-27,4.63,4.63,4.02,4.52,90954,0
2011-07-28,4.51,4.61,4.45,4.5,12808,0
2011-07-29,4.41,4.41,4.19,4.32,94178,0
2011-08-01,4.48,4.87,4.31,4.63,88530,0
2011-08-02,4.55,4.73,4.43,4.46,31175,0
2011-08-03,4.5,4.67,4.5,4.64,28065,0
2011-08-04,4.56,4.68,4.34,4.39,17689,0
2011-08-05,4.37,4.52,4.35,4.35,63062,0
2011-08-08,4.27,4.27,4.1,4.1,46731,0
2011-08-09,4,4.07,3.7,4,196501,0
2011-08-10,4,4,3.75,3.8,67576,0
2011-08-11,3.84,3.97,3.72,3.93,31632,0
2011-08-12,3.95,4,3.83,3.89,21307,0
2011-08-15,3.96,3.96,3.81,3.87,28964,0
2011-08-16,3.8,3.86,3.7,3.77,146975,0
2011-08-17,3.74,3.76,3.62,3.65,35683,0
2011-08-18,3.53,4.49,3.34,3.99,245799,0
2011-08-19,3.95,3.99,3.6,3.66,46357,0
2011-08-22,3.79,3.79,3.46,3.5,70131,0
2011-08-23,3.55,3.58,3.48,3.53,53888,0
2011-08-24,3.53,3.64,3.51,3.57,37726,0
2011-08-25,3.57,3.66,3.46,3.52,18858,0
2011-08-26,3.48,3.63,3.39,3.5,65219,0
2011-08-29,3.57,3.83,3.55,3.72,42067,0
2011-08-30,3.74,3.75,3.53,3.71,91654,0
2011-08-31,3.7,3.79,3.7,3.74,43643,0
2011-09-01,3.73,3.79,3.62,3.71,37971,0
2011-09-02,3.67,3.72,3.6,3.7,37296,0
2011-09-06,3.58,3.7,3.58,3.62,7401,0
2011-09-07,3.65,3.7,3.62,3.63,10806,0
2011-09-08,3.61,3.66,3.56,3.61,11184,0
2011-09-09,3.61,3.71,3.56,3.66,21720,0
2011-09-12,3.67,3.68,3.57,3.63,171095,0
2011-09-13,3.58,3.67,3.58,3.62,7475,0
2011-09-14,3.61,3.66,3.55,3.62,15466,0
2011-09-15,3.63,3.75,3.59,3.66,23895,0
2011-09-16,3.65,3.92,3.63,3.92,53583,0
2011-09-19,3.79,3.89,3.77,3.78,4691,0
2011-09-20,3.7,3.84,3.68,3.68,318622,0
2011-09-21,3.63,4,3.63,3.71,40965,0
2011-09-22,3.59,3.66,3.45,3.47,23873,0
2011-09-23,3.45,3.6,3.34,3.41,51075,0
2011-09-26,3.41,3.67,3.18,3.3,72097,0
2011-09-27,3.41,3.51,3.34,3.4,42395,0
2011-09-28,3.5,3.57,3.38,3.4,29445,0
2011-09-29,3.67,3.68,3.41,3.49,66931,0
2011-09-30,3.64,3.65,3.37,3.39,46322,0
2011-10-03,3.33,3.48,3.03,3.09,97483,0
2011-10-04,3.08,3.15,2.95,3.1,49188,0
2011-10-05,3.14,3.24,3.08,3.2,142361,0
2011-10-06,3.2,3.39,3.2,3.28,21352,0
2011-10-07,3.36,3.46,3.29,3.38,9718,0
2011-10-10,3.33,3.46,3.26,3.38,33031,0
2011-10-11,3.34,3.68,3.31,3.68,41041,0
2011-10-12,3.69,3.8,3.57,3.71,6498,0
2011-10-13,3.53,3.9,3.45,3.77,50968,0
2011-10-14,3.84,4.01,3.81,3.9,66471,0
2011-10-17,3.83,3.84,3.74,3.8,22547,0
2011-10-18,3.78,3.85,3.62,3.67,28203,0
2011-10-19,3.66,3.85,3.66,3.72,15414,0
2011-10-20,3.67,3.73,3.64,3.64,2707,0
2011-10-21,3.6,3.71,3.6,3.69,17958,0
2011-10-24,3.53,3.83,3.53,3.81,12160,0
2011-10-25,3.88,3.89,3.73,3.81,48523,0
2011-10-26,3.85,3.92,3.79,3.88,7656,0
2011-10-27,3.9,4,3.83,3.87,55076,0
2011-10-28,3.88,3.95,3.78,3.87,34449,0
2011-10-31,3.84,3.95,3.73,3.87,20568,0
2011-11-01,3.62,3.95,3.62,3.93,23051,0
2011-11-02,3.94,3.94,3.8,3.9,18125,0
2011-11-03,3.94,4.1,3.76,4,51160,0
2011-11-04,3.9,4.05,3.9,4.05,14447,0
2011-11-07,4.03,4.28,3.92,4.26,14898,0
2011-11-08,4.35,4.38,4.16,4.21,36026,0
2011-11-09,4.13,4.15,3.94,3.94,9262,0
2011-11-10,4.05,4.07,3.79,3.82,8592,0
2011-11-11,3.95,4.1,3.82,4.1,20859,0
2011-11-14,4.19,4.19,3.89,3.95,6537,0
2011-11-15,3.92,4.01,3.85,3.91,2715,0
2011-11-16,3.87,3.94,3.74,3.81,6055,0
2011-11-17,3.8,3.83,3.59,3.62,36688,0
2011-11-18,3.6,3.74,3.51,3.57,50000,0
2011-11-21,3.5,3.63,3.39,3.6,80894,0
2011-11-22,3.6,3.61,3.54,3.57,29943,0
2011-11-23,3.57,3.58,3.29,3.37,50784,0
2011-11-25,3.36,3.55,3.31,3.31,22020,0
2011-11-28,3.42,3.51,3.42,3.5,11435,0
2011-11-29,3.37,3.55,3.37,3.49,13757,0
2011-11-30,3.55,3.85,3.55,3.74,56597,0
2011-12-01,3.7,4,3.69,4,30802,0
2011-12-02,3.83,3.97,3.75,3.81,20872,0
2011-12-05,3.92,3.92,3.66,3.71,11500,0
2011-12-06,3.66,3.73,3.65,3.68,2631,0
2011-12-07,3.66,3.67,3.55,3.66,2901,0
2011-12-08,3.79,3.79,3.38,3.38,13249,0
2011-12-09,3.44,3.52,3.4,3.48,27981,0
2011-12-12,3.39,3.58,3.38,3.43,3573,0
2011-12-13,3.47,3.51,3.31,3.35,28953,0
2011-12-14,3.36,3.37,3.24,3.28,30294,0
2011-12-15,3.29,3.36,3.14,3.22,47975,0
2011-12-16,3.25,3.3,3.19,3.27,31282,0
2011-12-19,3.27,3.28,3.12,3.14,27738,0
2011-12-20,3.2,3.37,3.13,3.19,37047,0
2011-12-21,3.07,3.25,3.06,3.24,99987,0
2011-12-22,3.25,3.35,3.18,3.25,84334,0
2011-12-23,3.26,3.47,3.22,3.3,17543,0
2011-12-27,3.47,3.58,3.05,3.06,110724,0
2011-12-28,3.09,3.14,3.04,3.14,81766,0
2011-12-29,3.17,3.39,3.1,3.2,46796,0
2011-12-30,3.14,3.28,3.13,3.24,38375,0
2012-01-03,3.45,3.45,3.19,3.2,4899,0
2012-01-04,3.2,3.24,3.06,3.08,6478,0
2012-01-05,3.1,3.22,3.08,3.11,8043,0
2012-01-06,3.13,3.35,3.13,3.19,11550,0
2012-01-09,3.19,3.19,3.03,3.03,9217,0
2012-01-10,3.11,3.24,3.07,3.1,8979,0
2012-01-11,3.1,3.4,3.06,3.22,33295,0
2012-01-12,3.3,3.62,3.25,3.57,11321,0
2012-01-13,3.56,3.57,3.25,3.27,42808,0
2012-01-17,3.34,3.45,3.18,3.25,5168,0
2012-01-18,3.27,3.27,3.16,3.23,8382,0
2012-01-19,3.22,3.71,3.22,3.59,67787,0
2012-01-20,3.49,3.86,3.49,3.75,53574,0
2012-01-23,3.68,3.72,3.57,3.6,37768,0
2012-01-24,3.58,3.62,3.54,3.6,10999,0
2012-01-25,3.63,3.63,3.52,3.6,14140,0
2012-01-26,3.59,3.59,3.45,3.45,9492,0
2012-01-27,3.51,3.54,3.47,3.53,7682,0
2012-01-30,3.41,3.65,3.32,3.55,21976,0
2012-01-31,3.48,3.6,3.48,3.58,4526,0
2012-02-01,3.38,3.58,3.38,3.5,9231,0
2012-02-02,3.5,3.52,3.37,3.5,16123,0
2012-02-03,3.55,3.66,3.5,3.64,35742,0
2012-02-06,3.59,3.64,3.57,3.6,55680,0
2012-02-07,3.5,3.5,3.4,3.43,9663,0
2012-02-08,3.45,3.56,3.37,3.5,12925,0
2012-02-09,3.52,3.59,3.39,3.49,4300,0
2012-02-10,3.46,3.64,3.37,3.64,6800,0
2012-02-13,3.59,3.85,3.42,3.7,40337,0
2012-02-14,3.69,3.92,3.54,3.76,38309,0
2012-02-15,3.65,3.74,3.4,3.64,45775,0
2012-02-16,3.41,3.69,3.39,3.49,29629,0
2012-02-17,3.5,3.69,3.25,3.31,42912,0
2012-02-21,3.36,3.47,3.31,3.46,7750,0
2012-02-22,3.39,3.63,3.37,3.44,25708,0
2012-02-23,3.44,3.63,3.44,3.51,8949,0
2012-02-24,3.65,3.65,3.41,3.46,13814,0
2012-02-27,3.49,3.6,3.4,3.47,16772,0
2012-02-28,3.51,3.6,3.36,3.53,12563,0
2012-02-29,3.45,3.62,3.4,3.62,8371,0
2012-03-01,3.61,3.61,3.38,3.55,9763,0
2012-03-02,3.58,3.6,3.27,3.38,29203,0
2012-03-05,3.31,3.61,3.3,3.45,27925,0
2012-03-06,3.47,3.62,3.31,3.62,23341,0
2012-03-07,3.49,3.67,3.35,3.56,29095,0
2012-03-08,3.57,3.71,3.45,3.7,18303,0
2012-03-09,3.68,3.68,3.5,3.56,11489,0
2012-03-12,3.63,3.67,3.5,3.63,6533,0
2012-03-13,3.63,3.7,3.57,3.6,7993,0
2012-03-14,3.64,3.7,3.55,3.59,8881,0
2012-03-15,3.64,3.7,3.55,3.59,15933,0
2012-03-16,3.53,3.7,3.5,3.59,57670,0
2012-03-19,3.59,3.68,3.49,3.61,14174,0
2012-03-20,3.63,3.8,3.5,3.74,44365,0
2012-03-21,3.7,3.95,3.66,3.9,106185,0
2012-03-22,3.97,4.17,3.91,4.13,65735,0
2012-03-23,4.13,4.19,4,4.14,4375,0
2012-03-26,4.18,4.2,4.01,4.1,47964,0
2012-03-27,4.03,4.19,3.98,4.11,45746,0
2012-03-28,4.1,4.28,4.1,4.28,20298,0
2012-03-29,4.16,4.22,4.1,4.19,23564,0
2012-03-30,4.1,4.259,3.98,3.98,20818,0
2012-04-02,4,4.14,4,4.1,7482,0
2012-04-03,4.11,4.14,4.1,4.1,8672,0
2012-04-04,4.11,4.11,3.9,4.05,11765,0
2012-04-05,4,4.06,3.95,3.95,26278,0
2012-04-09,3.9,4.12,3.81,4.01,26477,0
2012-04-10,3.95,4.07,3.95,4.07,3419,0
2012-04-11,4.08,4.14,4.04,4.09,51982,0
2012-04-12,4.04,4.12,3.99,4.09,17611,0
2012-04-13,4.03,4.04,3.99,3.99,10520,0
2012-04-16,4,4.15,4,4.1,126374,0
2012-04-17,4.1,4.16,4.09,4.09,19375,0
2012-04-18,4.09,4.2,4.07,4.18,34717,0
2012-04-19,4.19,4.23,4.06,4.06,14115,0
2012-04-20,4.04,4.14,4.04,4.1,65151,0
2012-04-23,4.1,4.22,3.95,4.03,86584,0
2012-04-24,4,4.15,3.95,4.1,135847,0
2012-04-25,4.07,4.11,3.93,3.98,73902,0
2012-04-26,3.97,4,3.97,3.99,620,0
2012-04-27,4.02,4.02,3.88,3.88,9912,0
2012-04-30,3.92,4.04,3.9,3.95,28302,0
2012-05-01,3.97,4,3.95,3.99,5327,0
2012-05-02,3.93,4,3.89,3.94,6831,0
2012-05-03,3.93,3.93,3.82,3.82,4371,0
2012-05-04,3.81,3.84,3.65,3.68,24293,0
2012-05-07,3.71,3.87,3.71,3.84,4660,0
2012-05-08,3.84,3.88,3.74,3.86,3158,0
2012-05-09,3.87,3.98,3.87,3.89,17166,0
2012-05-10,3.75,4.24,3.75,3.98,88198,0
2012-05-11,3.98,4.19,3.87,4.01,31296,0
2012-05-14,4.04,4.21,3.86,4.09,30987,0
2012-05-15,4.05,4.06,3.92,3.94,8935,0
2012-05-16,4,4.11,3.92,4.05,9357,0
2012-05-17,4.04,4.05,3.95,3.96,5849,0
2012-05-18,4,4.18,3.99,4.06,32124,0
2012-05-21,4.09,4.2,4.09,4.14,46072,0
2012-05-22,4.18,4.18,4,4.09,14363,0
2012-05-23,4.06,4.16,3.94,4.02,6220,0
2012-05-24,4.15,4.17,4,4.11,20901,0
2012-05-25,4.11,4.11,3.82,3.93,16589,0
2012-05-29,3.92,4.07,3.85,3.96,8481,0
2012-05-30,3.91,3.96,3.82,3.87,6299,0
2012-05-31,3.84,3.99,3.81,3.99,10616,0
2012-06-01,3.92,4,3.78,3.97,16538,0
2012-06-04,3.96,3.96,3.71,3.92,21427,0
2012-06-05,3.89,3.95,3.81,3.95,4803,0
2012-06-06,3.9,4.09,3.76,4,4959,0
2012-06-07,3.97,3.97,3.83,3.88,3833,0
2012-06-08,3.87,4.02,3.86,3.99,12002,0
2012-06-11,4,4.06,3.99,4.06,8076,0
2012-06-12,4.01,4.11,3.98,4,13200,0
2012-06-13,4.01,4.13,3.99,3.99,4239,0
2012-06-14,4.02,4.02,3.99,3.99,9300,0
2012-06-15,4,4.12,4,4.07,7972,0
2012-06-18,4.05,4.28,4.05,4.19,20753,0
2012-06-19,4.03,4.2,3.9,4.1,24786,0
2012-06-20,4.1,4.15,3.89,4,19109,0
2012-06-21,4.2,4.24,3.92,3.94,2601,0
2012-06-22,3.92,3.99,3.87,3.95,4571,0
2012-06-25,3.86,3.96,3.82,3.85,12669,0
2012-06-26,3.87,4,3.81,3.86,4980,0
2012-06-27,4,4,3.82,3.82,10375,0
2012-06-28,3.95,3.99,3.83,3.84,8671,0
2012-06-29,3.89,3.99,3.82,3.9,8855,0
2012-07-02,3.88,3.96,3.83,3.87,11108,0
2012-07-03,3.87,3.9,3.82,3.87,7085,0
2012-07-05,3.87,3.9,3.76,3.81,30929,0
2012-07-06,3.82,3.85,3.77,3.8,18446,0
2012-07-09,3.78,3.89,3.76,3.77,30093,0
2012-07-10,3.82,3.85,3.72,3.72,24996,0
2012-07-11,3.83,3.83,3.7,3.73,10214,0
2012-07-12,3.7,3.74,3.7,3.71,3000,0
2012-07-13,3.75,3.79,3.72,3.76,2322,0
2012-07-16,3.92,3.99,3.76,3.78,4300,0
2012-07-17,3.78,3.85,3.76,3.79,3390,0
2012-07-18,3.79,3.87,3.73,3.73,2695,0
2012-07-19,3.76,3.85,3.66,3.79,3368,0
2012-07-20,3.84,3.84,3.64,3.7,1729,0
2012-07-23,3.51,3.81,3.5,3.58,39489,0
2012-07-24,3.59,3.78,3.41,3.55,13052,0
2012-07-25,3.52,3.64,3.42,3.51,29172,0
2012-07-26,3.46,3.69,3.44,3.51,12694,0
2012-07-27,3.49,3.74,3.42,3.67,13985,0
2012-07-30,3.69,3.72,3.41,3.43,15462,0
2012-07-31,3.54,3.5501,3.43,3.43,75401,0
2012-08-01,3.47,3.64,3.41,3.59,12909,0
2012-08-02,3.6,3.65,3.42,3.56,11462,0
2012-08-03,3.56,3.56,3.42,3.47,10765,0
2012-08-06,3.38,3.46,3.33,3.44,30357,0
2012-08-07,3.42,3.56,3.37,3.46,5545,0
2012-08-08,3.45,3.65,3.45,3.51,20193,0
2012-08-09,3.55,3.55,3.45,3.46,9008,0
2012-08-10,3.52,4.02,3.48,3.65,34769,0
2012-08-13,3.7,3.97,3.63,3.72,35603,0
2012-08-14,3.67,3.85,3.52,3.56,15318,0
2012-08-15,3.61,3.74,3.51,3.65,3770,0
2012-08-16,3.59,3.74,3.48,3.64,28712,0
2012-08-17,3.77,3.77,3.54,3.7,9302,0
2012-08-20,3.64,3.94,3.63,3.75,5525,0
2012-08-21,3.81,3.9499,3.6601,3.75,13598,0
2012-08-22,3.88,3.88,3.62,3.63,6259,0
2012-08-23,3.66,3.71,3.55,3.65,6619,0
2012-08-24,3.62,3.72,3.5,3.59,35759,0
2012-08-27,3.55,3.72,3.4501,3.64,6217,0
2012-08-28,3.53,3.68,3.53,3.68,3975,0
2012-08-29,3.56,3.68,3.56,3.58,10258,0
2012-08-30,3.5,3.63,3.48,3.53,15480,0
2012-08-31,3.48,3.65,3.45,3.47,26699,0
2012-09-04,3.48,3.6,3.3328,3.4,25604,0
2012-09-05,3.48,3.48,3.36,3.36,20281,0
2012-09-06,3.32,3.4235,3.26,3.3,34412,0
2012-09-07,3.28,3.44,3.2701,3.33,39082,0
2012-09-10,3.29,3.39,3.29,3.35,10429,0
2012-09-11,3.31,3.5536,3.31,3.46,52813,0
2012-09-12,3.5,3.5708,3.4,3.57,56455,0
2012-09-13,3.55,3.69,3.46,3.53,12030,0
2012-09-14,3.52,3.66,3.52,3.64,1667,0
2012-09-17,3.65,3.65,3.57,3.61,24300,0
2012-09-18,3.64,3.69,3.5,3.54,34967,0
2012-09-19,3.5,3.6,3.45,3.6,7480,0
2012-09-20,3.51,3.67,3.45,3.47,25075,0
2012-09-21,3.49,3.55,3.39,3.45,24160,0
2012-09-24,3.44,3.55,3.4,3.46,9631,0
2012-09-25,3.46,3.46,3.301,3.33,21670,0
2012-09-26,3.33,3.55,3.28,3.45,27984,0
2012-09-27,3.45,3.5,3.4,3.42,40121,0
2012-09-28,3.45,3.5,3.365,3.49,8342,0
2012-10-01,3.34,3.5,3.32,3.36,12190,0
2012-10-02,3.4,3.49,3.4,3.45,2327,0
2012-10-03,3.5,3.5,3.4,3.4,14800,0
2012-10-04,3.4,3.5,3.4,3.4244,4108,0
2012-10-05,3.43,3.49,3.4,3.4,2363,0
2012-10-08,3.43,3.49,3.38,3.38,56097,0
2012-10-09,3.35,3.4,3.35,3.4,2238,0
2012-10-10,3.35,3.47,3.35,3.45,5830,0
2012-10-11,3.47,3.48,3.36,3.41,5026,0
2012-10-12,3.44,3.44,3.35,3.36,1630,0
2012-10-15,3.39,3.4,3.35,3.37,6987,0
2012-10-16,3.39,3.4,3.3,3.4,42806,0
2012-10-17,3.43,3.44,3.35,3.4,1093,0
2012-10-18,3.45,3.45,3.35,3.4,1321,0
2012-10-19,3.35,3.4,3.34,3.38,12773,0
2012-10-22,3.28,3.39,3.28,3.3,1289,0
2012-10-23,3.29,3.3989,3.28,3.33,5649,0
2012-10-24,3.27,3.39,3.27,3.35,1652,0
2012-10-25,3.28,3.38,3.27,3.29,155185,0
2012-10-26,3.27,3.39,3.2,3.37,92623,0
2012-10-31,3.34,3.35,3.12,3.29,52686,0
2012-11-01,3.22,3.27,3.16,3.21,9709,0
2012-11-02,3.18,3.22,3.1,3.16,10407,0
2012-11-05,3.22,3.22,3.11,3.1999,13206,0
2012-11-06,3.15,3.15,3,3.03,52258,0
2012-11-07,3.05,3.2,2.83,2.94,60792,0
2012-11-08,2.97,3,2.7868,2.9,99975,0
2012-11-09,2.9,3.2,2.79,3.04,21701,0
2012-11-12,3,3.209,3,3.03,65617,0
2012-11-13,3.04,3.13,2.86,3.06,22141,0
2012-11-14,3.03,3.11,2.89,2.99,21097,0
2012-11-15,2.84,3,2.82,2.91,20901,0
2012-11-16,2.85,2.87,2.23,2.7,62100,0
2012-11-19,2.87,2.89,2.736,2.79,17128,0
2012-11-20,2.82,2.85,2.338,2.81,30686,0
2012-11-21,2.81,2.82,2.6,2.64,3198,0
2012-11-23,2.61,2.75,2.6,2.61,1902,0
2012-11-26,2.6,2.8,2.6,2.68,53485,0
2012-11-27,2.74,2.74,2.63,2.63,30046,0
2012-11-28,2.63,2.73,2.61,2.65,19984,0
2012-11-29,2.7,2.7,2.45,2.68,306925,0
2012-11-30,2.66,2.85,2.66,2.78,13724,0
2012-12-03,2.75,2.8,2.7001,2.76,4645,0
2012-12-04,2.79,2.8,2.58,2.74,69789,0
2012-12-05,2.73,2.73,2.57,2.73,13667,0
2012-12-06,2.76,2.78,2.55,2.6,31564,0
2012-12-07,2.59,2.69,2.5,2.59,27203,0
2012-12-10,2.59,2.61,2.48,2.48,26440,0
2012-12-11,2.53,2.69,2.47,2.6,66522,0
2012-12-12,2.59,2.67,2.41,2.56,68897,0
2012-12-13,2.55,2.67,2.55,2.58,73482,0
2012-12-14,2.55,2.575,2.54,2.56,17154,0
2012-12-17,2.55,2.75,2.55,2.69,151434,0
2012-12-18,2.73,2.8901,2.61,2.78,37074,0
2012-12-19,2.75,2.85,2.56,2.73,29504,0
2012-12-20,2.8,3.07,2.7734,3.03,242911,0
2012-12-21,3.03,3.12,3,3.11,11500,0
2012-12-24,2.99,3.11,2.9,3.08,11265,0
2012-12-26,3.08,3.18,3.08,3.14,5044,0
2012-12-27,3.19,3.24,2.871,3.18,17395,0
2012-12-28,3.12,3.16,3,3.13,4703,0
2012-12-31,3.07,3.19,3,3.16,13403,0
2013-01-02,3.19,3.32,3.15,3.22,94284,0
2013-01-03,3.18,3.31,3.04,3.2,19564,0
2013-01-04,3.27,3.29,3.14,3.19,23967,0
2013-01-07,3.26,3.29,3.1,3.1,5147,0
2013-01-08,3.105,3.2,3.105,3.13,2094,0
2013-01-09,3.1,3.2,3.09,3.13,14383,0
2013-01-10,3.09,3.34,3.04,3.32,30309,0
2013-01-11,3.25,3.3,3.24,3.24,6235,0
2013-01-14,3.19,3.33,3.13,3.31,9989,0
2013-01-15,3.34,3.36,3.2,3.2,1619,0
2013-01-16,3.19,3.36,3.16,3.34,2835,0
2013-01-17,3.3401,3.43,3.3401,3.4,13755,0
2013-01-18,3.4,3.4,3.05,3.33,47450,0
2013-01-22,3.28,3.28,3.1,3.24,23869,0
2013-01-23,3.08,3.28,3.08,3.13,170732,0
2013-01-24,3.1,3.16,3,3.07,27320,0
2013-01-25,3.03,3.28,3.02,3.23,19125,0
2013-01-28,3.17,3.22,3.03,3.16,40788,0
2013-01-29,3.06,3.13,2.95,3.13,40476,0
2013-01-30,3.06,3.16,3.05,3.15,106608,0
2013-01-31,3.18,3.38,3.18,3.27,30322,0
2013-02-01,3.29,3.38,3.23,3.34,7209,0
2013-02-04,3.33,3.369,3.33,3.36,19334,0
2013-02-05,3.37,3.37,3.3412,3.35,4119,0
2013-02-06,3.33,3.35,3.305,3.35,9087,0
2013-02-07,3.32,3.41,3.32,3.37,8941,0
2013-02-08,3.44,3.44,3.32,3.32,2020,0
2013-02-11,3.37,3.42,3.33,3.33,9151,0
2013-02-12,3.36,3.41,3.33,3.33,14869,0
2013-02-13,3.35,3.5032,3.35,3.5,85253,0
2013-02-14,3.5,3.6,3.35,3.47,30268,0
2013-02-15,3.4022,3.49,3.4022,3.44,855,0
2013-02-19,3.48,3.49,3.4565,3.49,1330,0
2013-02-20,3.46,3.6,3.46,3.54,30179,0
2013-02-21,3.52,3.59,3.51,3.51,3625,0
2013-02-22,3.6,3.7,3.52,3.56,32960,0
2013-02-25,3.57,3.74,3.5,3.6,18819,0
2013-02-26,3.57,3.65,3.5302,3.6,50200,0
2013-02-27,3.6,3.73,3.6,3.72,8937,0
2013-02-28,3.54,3.69,3.54,3.63,8050,0
2013-03-01,3.68,3.68,3.5,3.58,11650,0
2013-03-04,3.59,3.77,3.5475,3.6,33557,0
2013-03-05,3.61,3.61,3.53,3.59,131239,0
2013-03-06,3.38,3.72,3.38,3.55,5625,0
2013-03-07,3.55,3.65,3.531,3.65,6261,0
2013-03-08,3.65,3.75,3.62,3.68,6346,0
2013-03-11,3.64,3.8,3.56,3.61,7921,0
2013-03-12,3.64,3.65,3.53,3.53,9120,0
2013-03-13,3.57,3.63,3.52,3.52,4400,0
2013-03-14,3.54,3.64,3.54,3.54,3739,0
2013-03-15,3.52,3.7399,3.51,3.65,12782,0
2013-03-18,3.52,3.76,3.41,3.7,8284,0
2013-03-19,3.8,4.51,3.75,4.19,189625,0
2013-03-20,4.34,4.54,4.05,4.06,18571,0
2013-03-21,4.03,4.1141,4,4.08,29122,0
2013-03-22,4.08,4.21,4.07,4.18,15917,0
2013-03-25,4.25,4.25,4.07,4.09,12171,0
2013-03-26,4.1,4.24,4.1,4.17,5452,0
2013-03-27,4.17,4.25,4.13,4.17,37797,0
2013-03-28,4.23,4.25,4.2,4.2,2863,0
2013-04-01,4.17,4.2,4.17,4.17,10851,0
2013-04-02,4.16,4.21,4.16,4.2,78600,0
2013-04-03,4.17,4.25,4.17,4.23,17393,0
2013-04-04,4.25,4.47,4.24,4.31,304327,0
2013-04-05,4.25,4.35,4.25,4.31,21970,0
2013-04-08,4.41,4.45,4.29,4.29,18829,0
2013-04-09,4.18,4.43,4.18,4.41,2955,0
2013-04-10,4.33,4.45,4.29,4.4,4732,0
2013-04-11,4.44,4.45,4.4201,4.45,18450,0
2013-04-12,4.27,4.45,4.27,4.42,17630,0
2013-04-15,4.4,4.4,4.12,4.25,18924,0
2013-04-16,4.26,4.36,4.25,4.34,1945,0
2013-04-17,4.25,4.4499,4.25,4.33,7671,0
2013-04-18,4.31,4.44,4.21,4.3,10758,0
2013-04-19,4.3001,4.45,4.3001,4.42,11701,0
2013-04-22,4.45,4.5,4.45,4.49,114578,0
2013-04-23,4.5,4.5,4.4185,4.49,9156,0
2013-04-24,4.47,4.48,4.22,4.32,17103,0
2013-04-25,4.31,4.32,4.28,4.3,1856,0
2013-04-26,4.33,4.4,4.32,4.34,12495,0
2013-04-29,4.33,4.35,4.21,4.21,7641,0
2013-04-30,4.26,4.43,4.24,4.39,14143,0
2013-05-01,4.39,4.5,4.39,4.43,26523,0
2013-05-02,4.4,4.49,4.39,4.49,7827,0
2013-05-03,4.49,4.5,4.4,4.46,7606,0
2013-05-06,4.48,4.5,4.4205,4.49,32618,0
2013-05-07,4.5,4.55,4.45,4.48,134602,0
2013-05-08,4.48,4.51,4.41,4.48,16761,0
2013-05-09,4.44,4.44,4.03,4.03,23779,0
2013-05-10,4.09,4.1399,4,4.02,10462,0
2013-05-13,4.05,4.05,3.88,3.99,34287,0
2013-05-14,3.821,4.045,3.821,3.98,5413,0
2013-05-15,3.91,3.98,3.835,3.97,11419,0
2013-05-16,3.87,3.9,3.71,3.83,12419,0
2013-05-17,3.77,4.1,3.7024,4.09,46251,0
2013-05-20,4.19,4.94,4.19,4.64,769434,0
2013-05-21,4.65,4.83,4.17,4.47,88426,0
2013-05-22,4.54,4.74,3.8,3.81,124280,0
2013-05-23,3.81,4.23,3.81,4.14,21334,0
2013-05-24,4.14,4.2,4.06,4.1,11029,0
2013-05-28,4.15,4.29,4.05,4.06,19090,0
2013-05-29,4.05,4.052,3.9,3.93,16231,0
2013-05-30,4.0609,4.27,4.0609,4.1,6630,0
2013-05-31,4.04,4.07,3.95,4.05,16765,0
2013-06-03,4.05,4.119,4.05,4.11,34146,0
2013-06-04,4.1,4.16,4.1,4.13,19411,0
2013-06-05,4.2,4.21,4.11,4.21,26986,0
2013-06-06,4.15,4.27,4.15,4.22,30021,0
2013-06-07,4.32,4.39,4.25,4.26,12756,0
2013-06-10,4.25,4.34,4.25,4.34,51381,0
2013-06-11,4.37,4.48,4.31,4.39,26259,0
2013-06-12,4.41,4.45,4.3,4.37,15453,0
2013-06-13,4.3,4.4,4.3,4.33,9891,0
2013-06-14,4.3,4.48,4.3,4.47,29977,0
2013-06-17,4.46,4.5,4.45,4.49,23610,0
2013-06-18,4.45,4.52,4.45,4.45,15164,0
2013-06-19,4.49,4.51,4.45,4.5,20615,0
2013-06-20,4.49,4.5,4.45,4.45,7628,0
2013-06-21,4.45,4.48,4.45,4.45,159979,0
2013-06-24,4.45,4.45,4.31,4.42,6513,0
2013-06-25,4.45,4.47,4.44,4.47,72102,0
2013-06-26,4.45,4.5,4.45,4.5,45213,0
2013-06-27,4.45,4.61,4.45,4.55,45294,0
2013-06-28,4.599,4.599,4.45,4.46,11740,0
2013-07-01,4.45,4.61,4.45,4.57,49289,0
2013-07-02,4.53,4.57,4.53,4.54,4319,0
2013-07-03,4.55,4.59,4.46,4.54,5012,0
2013-07-05,4.6,4.7,4.5437,4.7,8417,0
2013-07-08,4.79,4.79,4.6,4.65,42984,0
2013-07-09,4.72,4.75,4.62,4.63,26357,0
2013-07-10,4.68,4.69,4.6,4.66,6246,0
2013-07-11,4.68,4.68,4.6,4.63,2889,0
2013-07-12,4.63,4.8,4.62,4.77,50619,0
2013-07-15,4.95,4.95,4.85,4.9,31899,0
2013-07-16,4.86,4.92,4.86,4.9,7809,0
2013-07-17,4.88,4.949,4.85,4.87,18733,0
2013-07-18,4.88,4.91,4.79,4.86,54385,0
2013-07-19,4.81,4.85,4.81,4.84,5066,0
2013-07-22,4.8,4.83,4.8,4.8,4242,0
2013-07-23,4.84,4.9,4.84,4.88,17980,0
2013-07-24,4.85,4.87,4.8,4.85,8278,0
2013-07-25,4.85,4.93,4.85,4.93,8422,0
2013-07-26,4.89,4.99,4.89,4.89,8918,0
2013-07-29,4.85,4.99,4.85,4.87,22632,0
2013-07-30,4.979,4.979,4.87,4.94,32722,0
2013-07-31,4.98,4.99,4.85,4.87,16465,0
2013-08-01,4.87,4.99,4.87,4.99,61371,0
2013-08-02,5,6.06,4.99,6,140339,0
2013-08-05,6.05,6.05,5.501,5.75,241433,0
2013-08-06,5.7,5.76,5.35,5.71,14979,0
2013-08-07,5.74,5.82,5.61,5.76,26533,0
2013-08-08,5.9,5.9,5.03,5.45,40498,0
2013-08-09,5.5,5.636,5.3733,5.4,49175,0
2013-08-12,5.44,5.45,5.13,5.34,31037,0
2013-08-13,5.22,5.5,5.22,5.44,75975,0
2013-08-14,5.4,5.495,5.201,5.29,175813,0
2013-08-15,5.23,5.36,4.98,5.36,20878,0
2013-08-16,5.31,5.34,5.0301,5.27,7857,0
2013-08-19,5.36,5.569,5.08,5.2,14726,0
2013-08-20,5.07,5.15,4.97,5.02,37091,0
2013-08-21,4.95,5.06,4.76,4.82,22003,0
2013-08-22,4.84,5.45,4.84,5.07,10927,0
2013-08-23,4.95,5.2635,4.92,5.17,8955,0
2013-08-26,5.17,5.48,5.12,5.12,22039,0
2013-08-27,4.929,5.19,4.861,5.05,13502,0
2013-08-28,5.27,5.37,4.911,5.08,15561,0
2013-08-29,5.04,5.24,4.94,5.23,6168,0
2013-08-30,5.19,5.42,5.09,5.12,3081,0
2013-09-03,5.12,5.12,4.75,5.02,39235,0
2013-09-04,5.1,5.24,5.02,5.22,16413,0
2013-09-05,5.17,5.45,4.8,5.45,8901,0
2013-09-06,5.25,5.5,5.25,5.49,5199,0
2013-09-09,5.5,5.66,5.42,5.44,35313,0
2013-09-10,5.52,5.55,5.27,5.34,13895,0
2013-09-11,5.3,5.3,5.08,5.11,7199,0
2013-09-12,5.08,5.08,4.8525,4.9,26869,0
2013-09-13,4.9,5.03,4.82,5.03,7568,0
2013-09-16,5.21,5.28,4.96,5.13,12148,0
2013-09-17,5.16,5.29,5,5.29,30263,0
2013-09-18,5.26,5.27,4.96,5.01,17446,0
2013-09-19,5,5.01,4.95,4.95,2523,0
2013-09-20,4.91,5.23,4.91,5.23,19429,0
2013-09-23,5.05,5.05,4.84,4.84,12320,0
2013-09-24,4.87,5.25,4.87,5.07,5700,0
2013-09-25,5.02,5.2,4.89,4.91,8700,0
2013-09-26,4.94,5.14,4.91,4.91,14000,0
2013-09-27,4.86,5.11,4.86,5.09,9400,0
2013-09-30,5.11,5.12,5.01,5.01,3001,0
2013-10-01,5,5.05,4.99,5.01,6642,0
2013-10-02,5.07,5.45,5.05,5.2,28556,0
2013-10-03,5.26,5.46,5.24,5.28,26900,0
2013-10-04,5.32,5.39,5.11,5.31,22600,0
2013-10-07,5.25,5.36,5.25,5.32,15710,0
2013-10-08,5.28,5.36,5.22,5.28,22200,0
2013-10-09,5.31,5.39,5.26,5.37,6300,0
2013-10-10,5.32,5.37,5.31,5.33,7500,0
2013-10-11,5.4,5.45,5.16,5.41,11500,0
2013-10-14,5.16,5.51,5.16,5.43,9400,0
2013-10-15,5.36,5.41,5.24,5.38,17900,0
2013-10-16,5.42,5.49,5.28,5.41,11765,0
2013-10-17,5.46,5.69,5.44,5.6,45400,0
2013-10-18,6.51,6.74,6.15,6.49,140247,0
2013-10-21,6.43,6.49,6.25,6.43,94800,0
2013-10-22,6.18,6.44,5.86,6.31,52700,0
2013-10-23,6.25,6.4,5.69,5.86,289000,0
2013-10-24,5.91,6.04,5.73,5.94,8700,0
2013-10-25,5.9,5.9,5.62,5.69,24600,0
2013-10-28,5.69,5.93,5.5,5.91,16400,0
2013-10-29,5.83,6.33,5.73,6.26,72400,0
2013-10-30,6.31,6.31,6.01,6.18,29700,0
2013-10-31,6.2,6.29,6.15,6.27,33681,0
2013-11-01,6.29,6.32,6.24,6.24,11000,0
2013-11-04,6.25,6.33,6.25,6.28,6900,0
2013-11-05,6.28,6.33,6.02,6.02,83766,0
2013-11-06,6.2,6.33,5.41,6.32,55316,0
2013-11-07,6.32,6.33,6.17,6.3,10603,0
2013-11-08,6.15,6.15,5.81,5.97,51800,0
2013-11-11,5.56,6.06,5.56,5.9,65500,0
2013-11-12,5.64,5.98,5.23,5.39,121045,0
2013-11-13,5.29,5.48,5.28,5.34,70345,0
2013-11-14,5.55,6.04,5.53,5.78,103100,0
2013-11-15,5.72,5.82,5.7,5.8,93900,0
2013-11-18,5.8,6.02,5.8,5.8,22600,0
2013-11-19,5.93,5.93,5.76,5.82,21700,0
2013-11-20,5.9,5.9,5.82,5.9,13005,0
2013-11-21,5.9,5.94,5.9,5.9,39300,0
2013-11-22,5.93,6.24,5.93,6.14,65900,0
2013-11-25,6.03,6.24,6.03,6.18,40000,0
2013-11-26,6.18,6.18,6.08,6.18,6000,0
2013-11-27,6.15,6.24,6.08,6.21,5300,0
2013-11-29,6.11,6.39,6.11,6.31,10084,0
2013-12-02,6.25,6.39,6.06,6.34,120800,0
2013-12-03,6.3,6.3,6.11,6.15,8300,0
2013-12-04,6.2,6.24,6.15,6.15,13270,0
2013-12-05,6.19,6.56,6.19,6.4,25642,0
2013-12-06,6.27,6.6,6.27,6.48,16500,0
2013-12-09,6.54,6.74,6.54,6.62,14900,0
2013-12-10,6.59,6.66,6.59,6.59,14700,0
2013-12-11,6.59,6.68,6.3,6.3,37000,0
2013-12-12,6.25,6.31,6.05,6.19,26000,0
2013-12-13,6.17,6.33,6.17,6.27,6500,0
2013-12-16,6.47,6.48,6.19,6.26,13000,0
2013-12-17,6.2,6.22,6.18,6.21,8516,0
2013-12-18,6.17,6.39,6.11,6.38,12700,0
2013-12-19,6.34,6.71,6.34,6.52,13600,0
2013-12-20,6.57,6.7,6.15,6.7,13900,0
2013-12-23,6.7,6.7,6.41,6.51,29000,0
2013-12-24,6.67,6.67,6.53,6.54,516,0
2013-12-26,6.6,6.66,6.51,6.6,19600,0
2013-12-27,6.55,6.6,6.47,6.53,9900,0
2013-12-30,6.51,6.7,6.45,6.55,48100,0
2013-12-31,6.52,6.73,6.5,6.62,15573,0
2014-01-02,6.27,7.07,6.27,6.87,55916,0
2014-01-03,6.91,7.09,6.7101,6.84,37217,0
2014-01-06,6.94,6.98,6.84,6.91,14700,0
2014-01-07,6.99,7,6.79,6.79,8500,0
2014-01-08,6.97,7.09,6.7,6.99,8300,0
2014-01-09,7.05,7.05,6.51,6.65,57000,0
2014-01-10,6.55,6.8,6.55,6.71,5200,0
2014-01-13,6.79,6.81,6.65,6.72,6100,0
2014-01-14,6.69,6.94,6.33,6.42,20100,0
2014-01-15,6.33,6.452,6.09,6.41,22627,0
2014-01-16,6.34,6.46,6.05,6.46,20500,0
2014-01-17,6.44,6.71,6.32,6.44,7300,0
2014-01-21,6.68,6.68,6.29,6.48,5800,0
2014-01-22,6.26,6.36,6.12,6.35,7800,0
2014-01-23,6.35,6.48,6.35,6.4,5811,0
2014-01-24,6.4,6.61,6.39,6.57,12636,0
2014-01-27,6.47,6.56,6.19,6.28,8993,0
2014-01-28,6.1,6.4,6.09,6.4,7864,0
2014-01-29,6.38,6.57,6.12,6.43,3600,0
2014-01-30,6.43,6.49,6.12,6.49,12300,0
2014-01-31,6.44,6.79,6.16,6.79,24600,0
2014-02-03,6.84,6.84,6.32,6.49,11648,0
2014-02-04,6.37,6.6,6.06,6.6,12108,0
2014-02-05,6.5,6.61,6.5,6.59,1850,0
2014-02-06,6.54,6.65,6.53,6.62,2046,0
2014-02-07,6.63,6.78,6.63,6.72,6439,0
2014-02-10,6.7,6.86,6.7,6.85,8959,0
2014-02-11,6.9099,6.9099,6.7,6.76,8789,0
2014-02-12,6.76,6.77,6.7389,6.77,3585,0
2014-02-13,6.77,6.79,6.58,6.67,4010,0
2014-02-14,6.74,6.77,6.61,6.74,3905,0
2014-02-18,6.68,6.75,6.611,6.72,5016,0
2014-02-19,6.73,6.73,6.58,6.68,3227,0
2014-02-20,6.64,6.85,6.64,6.85,3809,0
2014-02-21,6.74,6.75,6.56,6.57,3910,0
2014-02-24,6.53,6.53,6.45,6.45,6596,0
2014-02-25,6.49,6.5,6.4,6.5,777,0
2014-02-26,6.45,6.49,6.41,6.44,3481,0
2014-02-27,6.44,6.6,6.3945,6.52,4683,0
2014-02-28,6.61,6.66,6.37,6.44,2426,0
2014-03-03,6.56,6.6499,6.37,6.61,5337,0
2014-03-04,6.59,6.59,6.291,6.37,8083,0
2014-03-05,6.35,6.37,6.26,6.3,4485,0
2014-03-06,6.37,6.5,6.2496,6.5,5806,0
2014-03-07,6.4799,6.4799,6.26,6.33,2498,0
2014-03-10,6.261,6.5,6.261,6.42,3846,0
2014-03-11,6.365,6.485,6.365,6.44,2515,0
2014-03-12,6.4,6.4,6.26,6.39,4468,0
2014-03-13,6.251,6.259,6.251,6.259,462,0
2014-03-14,6.31,6.31,6.22,6.3,2460,0
2014-03-17,6.3,6.34,6.09,6.3,13150,0
2014-03-18,6.5,6.52,6.06,6.52,17004,0
2014-03-19,6.52,6.6,6.17,6.44,38308,0
2014-03-20,6.42,6.56,6.35,6.54,5516,0
2014-03-21,6.56,6.64,6.52,6.63,11084,0
2014-03-24,6.67,6.76,6.65,6.76,20285,0
2014-03-25,6.8,6.97,6.65,6.94,21955,0
2014-03-26,6.95,7.36,6.72,7.29,48600,0
2014-03-27,7.33,7.33,7.01,7.25,32443,0
2014-03-28,7.27,7.27,6.9301,7.14,38429,0
2014-03-31,7.22,7.35,7.145,7.25,65651,0
2014-04-01,7.25,7.49,7.2,7.22,236049,0
2014-04-02,7.2,7.25,6.96,7.01,31810,0
2014-04-03,7,7.2,6.83,7.03,35892,0
2014-04-04,7.02,7.09,6.861,6.99,24454,0
2014-04-07,6.99,7.04,6.8,7.04,25122,0
2014-04-08,6.98,7.07,6.87,6.94,41824,0
2014-04-09,7,7.0783,6.91,7.07,127222,0
2014-04-10,7.11,7.25,7.1,7.1,33056,0
2014-04-11,7.01,7.14,7.01,7.13,8972,0
2014-04-14,7.1,7.25,7.08,7.11,7238,0
2014-04-15,7.19,7.2,7.06,7.2,9194,0
2014-04-16,7.19,7.25,7.065,7.24,39715,0
2014-04-17,7.25,7.25,7.11,7.11,46626,0
2014-04-21,7.16,7.25,7.11,7.2,289134,0
2014-04-22,7.19,7.25,7.1575,7.24,29496,0
2014-04-23,7.25,7.35,7.01,7.14,29845,0
2014-04-24,6.82,7.33,6.82,7.31,18446,0
2014-04-25,7.31,7.34,7.02,7.17,15215,0
2014-04-28,7.17,7.36,7.15,7.34,31713,0
2014-04-29,7.36,7.55,7.18,7.42,71032,0
2014-04-30,6.99,7.49,6.9101,7.38,24108,0
2014-05-01,7.275,7.38,7.275,7.38,5343,0
2014-05-02,7.41,7.5,7.28,7.44,25369,0
2014-05-05,7.49,7.5,7.33,7.47,19058,0
2014-05-06,7.41,7.48,7.25,7.25,14226,0
2014-05-07,7.37,7.37,7.01,7.03,22584,0
2014-05-08,6.87,7.04,6.57,6.57,42319,0
2014-05-09,6.7,6.825,6.154,6.2,63914,0
2014-05-12,6.28,6.4,6.18,6.29,23606,0
2014-05-13,6.23,6.43,6.117,6.21,44875,0
2014-05-14,6.27,6.47,6.24,6.47,25455,0
2014-05-15,6.4,6.4,6.09,6.29,27918,0
2014-05-16,6.22,6.3,6.1,6.3,16545,0
2014-05-19,6.2,6.4,6.19,6.39,28919,0
2014-05-20,6.82,6.96,6.43,6.65,23338,0
2014-05-21,6.7,6.82,6.64,6.77,15381,0
2014-05-22,6.75,6.95,6.61,6.82,13818,0
2014-05-23,6.87,7.2,6.85,6.97,36256,0
2014-05-27,7.07,7.24,7.0185,7.11,31135,0
2014-05-28,7.09,7.27,7.01,7.12,561225,0
2014-05-29,6.95,7.15,6.94,7.15,16189,0
2014-05-30,6.6701,7.395,6.6701,7.34,27084,0
2014-06-02,7.34,7.38,7.1,7.24,34364,0
2014-06-03,7.2,7.2,7.1,7.19,38907,0
2014-06-04,7.19,7.4,7.1,7.3,21642,0
2014-06-05,7.19,7.4,7.01,7.31,25830,0
2014-06-06,7.37,7.37,7.25,7.36,70206,0
2014-06-09,7.37,7.37,7.2,7.34,24259,0
2014-06-10,7.37,7.38,7.33,7.37,62800,0
2014-06-11,7.3,7.81,7.3,7.78,629618,0
2014-06-12,7.8,7.9,7.7122,7.8,77358,0
2014-06-13,7.8,8,7.68,7.82,54909,0
2014-06-16,7.82,8.22,7.82,8.04,126323,0
2014-06-17,7.98,8.12,7.71,7.83,59941,0
2014-06-18,7.86,8.48,7.85,8.39,87240,0
2014-06-19,8.45,8.76,8.17,8.74,284322,0
2014-06-20,8.7,8.7,8.24,8.3,93123,0
2014-06-23,8.3,8.3,8.05,8.3,55713,0
2014-06-24,8.25,8.62,7.88,8.43,47084,0
2014-06-25,8.38,8.65,7.88,8.43,43461,0
2014-06-26,8.4,8.52,8.11,8.18,72783,0
2014-06-27,8.17,8.2,7.44,7.7,1597163,0
2014-06-30,7.71,7.8875,7.56,7.68,108944,0
2014-07-01,7.66,7.66,7.49,7.51,48484,0
2014-07-02,7.48,7.69,7.29,7.54,56900,0
2014-07-03,7.62,7.62,7.494,7.53,14387,0
2014-07-07,7.55,7.7,7.294,7.42,62538,0
2014-07-08,7.35,7.74,7.16,7.23,70559,0
2014-07-09,7.4299,7.4299,6.93,7.03,52658,0
2014-07-10,6.92,7.61,6.78,6.79,37031,0
2014-07-11,6.79,7.068,6.72,6.78,38850,0
2014-07-14,6.79,6.89,6.69,6.72,33468,0
2014-07-15,6.84,6.84,6.67,6.75,44000,0
2014-07-16,6.77,6.85,6.69,6.7,30260,0
2014-07-17,6.65,6.85,6.555,6.61,58686,0
2014-07-18,6.57,6.79,6.514,6.76,40893,0
2014-07-21,6.6,6.72,6.57,6.61,20505,0
2014-07-22,6.63,6.82,6.63,6.7,17692,0
2014-07-23,6.71,6.8,6.66,6.7,18299,0
2014-07-24,6.71,6.86,6.6983,6.81,19355,0
2014-07-25,6.76,6.84,6.66,6.72,35097,0
2014-07-28,7.052,7.052,6.65,6.7,19174,0
2014-07-29,6.73,6.74,6.66,6.71,8175,0
2014-07-30,6.68,6.858,6.68,6.73,15172,0
2014-07-31,6.65,6.882,6.47,6.58,31570,0
2014-08-01,6.61,6.63,6.44,6.54,31052,0
2014-08-04,6.52,6.9,6.52,6.89,27733,0
2014-08-05,6.84,7.05,6.76,6.93,38264,0
2014-08-06,6.89,7.26,6.861,7.24,42013,0
2014-08-07,6.86,7.99,6.552,7.12,26476,0
2014-08-08,7.09,7.48,6.96,7.13,26085,0
2014-08-11,7.17,7.49,7.14,7.44,24915,0
2014-08-12,7.44,7.49,7.09,7.16,21198,0
2014-08-13,7.16,7.3,7.11,7.29,15035,0
2014-08-14,7.26,7.34,7.0001,7.31,9063,0
2014-08-15,7.41,7.49,7.25,7.34,21209,0
2014-08-18,7.41,7.5,7.08,7.18,29439,0
2014-08-19,7.16,7.45,7.16,7.24,43305,0
2014-08-20,7.2,7.39,7.01,7.14,16135,0
2014-08-21,7.24,7.3,6.982,7.24,10377,0
2014-08-22,7.24,7.47,7.16,7.21,26267,0
2014-08-25,7.23,7.34,7.13,7.2,10819,0
2014-08-26,7.32,7.32,7.19,7.24,24884,0
2014-08-27,7.23,7.23,7.05,7.18,7593,0
2014-08-28,7.16,7.3,7.05,7.22,39693,0
2014-08-29,7.2,7.5,7.08,7.42,16992,0
2014-09-02,7.3,7.57,7.3,7.48,16329,0
2014-09-03,7.52,7.72,7.22,7.3,30009,0
2014-09-04,7.42,7.6,7.26,7.28,31771,0
2014-09-05,7.25,7.57,7.18,7.18,24273,0
2014-09-08,7.18,7.43,7.18,7.31,31105,0
2014-09-09,7.32,7.49,7.29,7.3,20590,0
2014-09-10,7.32,7.57,7.23,7.54,20768,0
2014-09-11,7.46,7.5,7.11,7.14,30730,0
2014-09-12,7.16,7.33,7.16,7.21,13911,0
2014-09-15,7.24,7.31,7.14,7.21,16040,0
2014-09-16,7.39,7.39,7.06,7.1,34310,0
2014-09-17,7.08,7.28,6.95,7.16,10317,0
2014-09-18,7.21,7.32,7.03,7.25,23129,0
2014-09-19,7.23,7.465,7.07,7.18,58188,0
2014-09-22,7.14,7.17,6.81,6.83,25983,0
2014-09-23,6.85,6.85,6.66,6.7,30011,0
2014-09-24,6.75,6.95,6.645,6.94,15104,0
2014-09-25,6.94,6.94,6.7,6.7,26007,0
2014-09-26,6.7,6.74,6.63,6.7,19708,0
2014-09-29,6.62,6.69,6.57,6.62,30955,0
2014-09-30,6.61,7.41,6.61,7.34,148082,0
2014-10-01,7.08,7.41,6.75,6.76,58095,0
2014-10-02,6.74,7.33,6.74,6.955,21178,0
2014-10-03,7,7,6.63,6.83,13815,0
2014-10-06,6.82,7.09,6.63,6.68,20205,0
2014-10-07,6.64,6.7,6.55,6.6,20358,0
2014-10-08,6.58,7.03,6.49,6.96,34823,0
2014-10-09,6.94,7.13,6.45,6.65,27976,0
2014-10-10,6.59,6.6,6.45,6.48,25957,0
2014-10-13,6.48,6.7,6.37,6.64,12926,0
2014-10-14,6.38,7.13,6.31,7.03,80377,0
2014-10-15,7.09,7.49,6.7836,7.49,160808,0
2014-10-16,7.55,7.8499,7.38,7.62,87084,0
2014-10-17,7.76,7.76,7.17,7.32,32631,0
2014-10-20,7.33,7.73,7.3,7.49,28942,0
2014-10-21,7.53,7.74,7.5,7.7,31863,0
2014-10-22,7.74,7.75,7.52,7.54,16750,0
2014-10-23,7.56,7.69,7.5,7.59,20854,0
2014-10-24,7.63,7.8,7.63,7.665,17805,0
2014-10-27,7.7,7.84,7.7,7.73,36955,0
2014-10-28,7.8,7.8,7.43,7.51,92616,0
2014-10-29,7.56,7.66,7.41,7.43,21930,0
2014-10-30,7.43,7.8,7.43,7.55,34688,0
2014-10-31,7.8,7.8,7.56,7.57,39472,0
2014-11-03,7.62,7.79,7.6,7.69,20754,0
2014-11-04,7.75,7.8,7.5907,7.71,13131,0
2014-11-05,7.7,7.8,7.62,7.77,29607,0
2014-11-06,7.63,7.77,7.56,7.57,29999,0
2014-11-07,7.56,7.66,7.41,7.66,20271,0
2014-11-10,7.63,7.77,7.52,7.56,35174,0
2014-11-11,7,7.52,7,7.49,35449,0
2014-11-12,7.51,7.51,7.45,7.5,21980,0
2014-11-13,7.5,7.62,7.4701,7.5,21710,0
2014-11-14,7.53,7.78,7.27,7.28,15885,0
2014-11-17,7.28,7.31,7.1475,7.15,22951,0
2014-11-18,7.11,7.2,7.11,7.15,10908,0
2014-11-19,7.25,7.34,7.07,7.09,23408,0
2014-11-20,7.05,7.27,7.05,7.26,8238,0
2014-11-21,7.33,7.36,7.16,7.24,38509,0
2014-11-24,7.25,7.489,7.16,7.47,26914,0
2014-11-25,7.54,7.74,7.45,7.51,40082,0
2014-11-26,7.56,7.77,7.45,7.48,21967,0
2014-11-28,7.51,7.51,7.35,7.35,16943,0
2014-12-01,7.37,7.41,7.35,7.37,21101,0
2014-12-02,7.4,7.41,7.35,7.41,8767,0
2014-12-03,7.41,7.74,7.35,7.53,19149,0
2014-12-04,7.42,7.62,7.38,7.42,27451,0
2014-12-05,7.4,7.57,7.37,7.46,13724,0
2014-12-08,7.48,7.67,7.04,7.22,47598,0
2014-12-09,7.11,7.4,7,7.31,38226,0
2014-12-10,7.8,7.8,6.95,6.99,41333,0
2014-12-11,6.98,7.17,6.87,7,24886,0
2014-12-12,6.88,7.14,6.85,6.9,20290,0
2014-12-15,6.9,7.07,6.82,6.9,17686,0
2014-12-16,6.92,7.5,6.87,7.25,32095,0
2014-12-17,7.26,7.54,7.06,7.3,50792,0
2014-12-18,7.38,7.55,7.09,7.14,65567,0
2014-12-19,7.1,7.15,6.94,7,87705,0
2014-12-22,7.02,7.35,6.94,6.97,17962,0
2014-12-23,6.91,7.09,6.77,7,23801,0
2014-12-24,7.06,7.64,6.99,7,13677,0
2014-12-26,7.05,7.125,6.79,6.99,16903,0
2014-12-29,7.07,7.29,6.94,7.18,24081,0
2014-12-30,7.37,7.405,6.86,7,95828,0
2014-12-31,7.05,7.2,6.921,7.13,10512,0
2015-01-02,7,7.2,6.8301,7.02,12380,0
2015-01-05,7,7.38,6.76,7.06,12193,0
2015-01-06,7.12,7.12,6.87,7,16218,0
2015-01-07,6.99,7.24,6.99,7.19,9142,0
2015-01-08,7.48,7.48,7,7.24,27774,0
2015-01-09,7.2,7.36,7.1,7.15,8682,0
2015-01-12,7.18,7.35,7.0101,7.29,16358,0
2015-01-13,7.45,7.8,7.35,7.58,34763,0
2015-01-14,7.53,7.58,7.4,7.49,19405,0
2015-01-15,7.51,7.67,7.1301,7.32,74640,0
2015-01-16,7.27,7.45,7.17,7.36,24615,0
2015-01-20,7.22,7.3,7.0601,7.16,50785,0
2015-01-21,7.17,7.59,7.03,7.15,57113,0
2015-01-22,7.18,7.26,7.08,7.25,81612,0
2015-01-23,7.5,7.5099,6.97,7,80497,0
2015-01-26,7.05,7.25,6.97,7.08,22378,0
2015-01-27,7.11,7.24,7.01,7.16,30991,0
2015-01-28,7.17,7.4,7.11,7.11,23538,0
2015-01-29,7.16,7.47,7.138,7.47,11216,0
2015-01-30,7.59,7.6,7.128,7.32,40266,0
2015-02-02,7.37,7.5,7.18,7.39,16738,0
2015-02-03,7.47,7.5,7.47,7.5,20140,0
2015-02-04,7.4,7.5,7.361,7.47,22661,0
2015-02-05,7.45,7.5,7.35,7.5,41818,0
2015-02-06,7.49,7.5,7.37,7.38,27643,0
2015-02-09,7.39,7.5,7.27,7.27,11961,0
2015-02-10,7.27,7.48,7.27,7.31,6655,0
2015-02-11,7.33,7.35,7.05,7.06,12597,0
2015-02-12,7.04,7.19,7.02,7.12,12897,0
2015-02-13,7.13,7.28,7.13,7.21,9999,0
2015-02-17,7.27,7.33,6.79,6.79,37633,0
2015-02-18,6.8,6.8,6.31,6.55,31518,0
2015-02-19,6.6,6.84,6.6,6.77,68931,0
2015-02-20,6.81,6.81,6.62,6.64,20881,0
2015-02-23,6.65,6.72,6.55,6.56,16468,0
2015-02-24,6.53,6.72,6.5,6.5,13873,0
2015-02-25,6.5,6.69,6.5,6.51,19282,0
2015-02-26,6.5,6.57,6.49,6.49,9961,0
2015-02-27,6.5,6.51,6.36,6.39,19247,0
2015-03-02,6.4,6.51,6.21,6.23,18700,0
2015-03-03,6.16,6.44,6.06,6.1,52900,0
2015-03-04,6.05,6.13,6.05,6.08,41700,0
2015-03-05,6.06,6.24,6.06,6.08,27000,0
2015-03-06,6.13,6.36,6.08,6.17,28300,0
2015-03-09,6.2,6.48,6.2,6.47,26900,0
2015-03-10,6.43,6.81,6.41,6.74,33000,0
2015-03-11,6.88,7.38,6.88,7.11,72200,0
2015-03-12,7.16,7.2,7.01,7.12,106300,0
2015-03-13,7.06,7.27,7.03,7.09,316600,0
2015-03-16,7.1,7.5,7.06,7.49,102900,0
2015-03-17,7.5,7.54,7.37,7.53,31700,0
2015-03-18,7.45,7.49,7.4,7.44,81600,0
2015-03-19,7.45,7.53,7.39,7.45,32700,0
2015-03-20,7.43,7.75,7.27,7.61,193200,0
2015-03-23,7.62,7.73,7.61,7.69,36800,0
2015-03-24,7.7,7.72,7.52,7.56,42700,0
2015-03-25,7.55,7.55,7.35,7.37,23000,0
2015-03-26,7.43,7.48,7.26,7.46,16500,0
2015-03-27,7.44,7.5,7.21,7.24,75500,0
2015-03-30,7.25,7.36,7.15,7.33,58500,0
2015-03-31,7.33,7.34,7.15,7.29,39569,0
2015-04-01,7.43,7.64,7.29,7.61,32800,0
2015-04-02,7.65,7.65,7.22,7.4,44300,0
2015-04-06,7.31,7.4,7.26,7.32,13800,0
2015-04-07,7.28,7.3,7.21,7.25,9726,0
2015-04-08,7.31,7.39,7.15,7.22,10500,0
2015-04-09,7.25,7.25,7,7.07,21132,0
2015-04-10,7.13,7.13,6.88,6.95,26000,0
2015-04-13,7.09,7.22,6.66,6.71,63800,0
2015-04-14,6.7,6.71,6.49,6.57,103100,0
2015-04-15,6.62,6.7,6.56,6.57,38603,0
2015-04-16,6.58,6.58,6.43,6.52,58563,0
2015-04-17,6.51,6.89,6.36,6.38,34400,0
2015-04-20,6.34,6.72,6.34,6.7,109716,0
2015-04-21,6.71,7.113,6.71,6.91,30238,0
2015-04-22,6.93,6.984,6.7696,6.88,30617,0
2015-04-23,6.88,7.04,6.8,6.95,44600,0
2015-04-24,6.98,7.02,6.811,6.99,43150,0
2015-04-27,7.2,7.2,6.84,6.95,41700,0
2015-04-28,7.02,7.03,6.8,6.8,29936,0
2015-04-29,6.81,6.88,6.61,6.67,33700,0
2015-04-30,6.6,6.75,6.43,6.56,60100,0
2015-05-01,6.55,6.74,6.44,6.68,38300,0
2015-05-04,6.69,6.74,6.46,6.47,28400,0
2015-05-05,6.59,6.88,6.59,6.87,133100,0
2015-05-06,6.84,6.86,6.6,6.73,123667,0
2015-05-07,6.66,6.7899,6.44,6.72,44323,0
2015-05-08,6.62,6.95,6.62,6.94,33500,0
2015-05-11,6.76,6.9,6.76,6.81,54800,0
2015-05-12,6.85,6.88,6.62,6.71,54192,0
2015-05-13,6.68,6.7,6.51,6.58,31100,0
2015-05-14,6.58,6.61,6.53,6.6,54900,0
2015-05-15,6.57,7.05,6.54,6.84,46677,0
2015-05-18,6.86,6.87,6.54,6.8,61992,0
2015-05-19,6.77,6.84,6.565,6.76,64572,0
2015-05-20,6.81,6.89,6.71,6.81,57500,0
2015-05-21,6.83,6.95,6.71,6.9,35800,0
2015-05-22,6.86,7.04,6.77,6.96,204800,0
2015-05-26,6.92,6.96,6.74,6.83,74731,0
2015-05-27,6.81,6.92,6.71,6.76,53700,0
2015-05-28,6.79,6.79,6.62,6.68,26126,0
2015-05-29,6.67,6.67,6.51,6.58,74000,0
2015-06-01,6.63,6.78,6.54,6.66,51141,0
2015-06-02,6.61,6.61,6.48,6.5,30533,0
2015-06-03,6.48,6.54,6.44,6.48,56000,0
2015-06-04,6.41,6.5,6.3,6.31,48600,0
2015-06-05,6.3,6.3,6.18,6.27,67700,0
2015-06-08,6.29,6.35,6.2,6.25,46200,0
2015-06-09,6.35,6.36,6.18,6.18,66998,0
2015-06-10,6.26,6.32,6.19,6.26,59939,0
2015-06-11,6.29,6.31,6.24,6.25,62762,0
2015-06-12,6.22,6.3,6.21,6.26,42400,0
2015-06-15,6.18,6.33,6.16,6.19,86900,0
2015-06-16,6.15,6.28,6.15,6.22,47200,0
2015-06-17,6.2,6.35,6.15,6.2,45700,0
2015-06-18,6.14,6.35,6.14,6.34,103600,0
2015-06-19,6.39,6.39,6.24,6.32,127600,0
2015-06-22,6.35,6.35,6.3,6.35,93000,0
2015-06-23,6.35,6.38,6.25,6.25,132790,0
2015-06-24,6.27,6.39,6.22,6.34,77700,0
2015-06-25,6.31,6.39,6.21,6.34,71700,0
2015-06-26,6.35,6.63,6.34,6.5,2075200,0
2015-06-29,6.45,6.5,6.34,6.35,66500,0
2015-06-30,6.41,6.54,6.34,6.54,52364,0
2015-07-01,6.58,6.75,6.39,6.71,58500,0
2015-07-02,6.67,6.76,6.5,6.53,25900,0
2015-07-06,6.53,6.54,6.36,6.4,45500,0
2015-07-07,6.41,6.45,6.35,6.38,15800,0
2015-07-08,6.34,6.34,6.22,6.27,10700,0
2015-07-09,6.32,6.38,6.26,6.33,17200,0
2015-07-10,6.36,6.37,6.26,6.35,23800,0
2015-07-13,6.33,6.52,6.33,6.48,25300,0
2015-07-14,6.59,6.67,6.5,6.6,34058,0
2015-07-15,6.6,6.67,6.53,6.67,40673,0
2015-07-16,6.61,7.04,6.61,7.03,76800,0
2015-07-17,6.98,7,6.75,6.97,46600,0
2015-07-20,6.96,6.96,6.73,6.92,45600,0
2015-07-21,7,7.2,6.95,7.13,79100,0
2015-07-22,7.12,7.22,7.03,7.14,47700,0
2015-07-23,7.15,7.18,7.1,7.11,23800,0
2015-07-24,7.14,7.25,7.11,7.18,44200,0
2015-07-27,7.16,7.16,6.78,6.84,46400,0
2015-07-28,6.87,6.95,6.57,6.79,49100,0
2015-07-29,6.77,6.77,6.63,6.7,25400,0
2015-07-30,6.72,6.91,6.72,6.88,20500,0
2015-07-31,6.92,7.01,6.87,6.94,20800,0
2015-08-03,6.96,6.97,6.61,6.62,18155,0
2015-08-04,6.64,6.64,6.46,6.46,23600,0
2015-08-05,6.47,6.54,6.43,6.53,16400,0
2015-08-06,6.44,6.53,6.42,6.45,22600,0
2015-08-07,6.35,6.49,6.33,6.4,39900,0
2015-08-10,6.43,6.43,6.3,6.36,34400,0
2015-08-11,6.32,6.51,6.31,6.36,34871,0
2015-08-12,6.36,6.39,6.3,6.33,33600,0
2015-08-13,6.34,6.36,6.3,6.3,21600,0
2015-08-14,6.32,6.32,6.06,6.2,80200,0
2015-08-17,6.16,6.18,5.75,5.81,97900,0
2015-08-18,5.81,6.01,5.48,6.01,67300,0
2015-08-19,6.02,6.1,5.78,5.93,31100,0
2015-08-20,5.86,5.95,5.82,5.88,26100,0
2015-08-21,5.85,5.95,5.8,5.86,35400,0
2015-08-24,5.08,5.9,5,5.85,41744,0
2015-08-25,5.37,6.06,5.37,5.85,26600,0
2015-08-26,5.88,5.98,5.51,5.85,12800,0
2015-08-27,5.75,6.02,5.44,6.01,24200,0
2015-08-28,5.97,5.99,5.84,5.9,10300,0
2015-08-31,5.83,6.13,5.77,6.11,9700,0
2015-09-01,6.06,6.11,6.01,6.06,7900,0
2015-09-02,6.09,6.14,6,6.04,203100,0
2015-09-03,6.14,6.14,5.92,5.95,25000,0
2015-09-04,5.92,6.06,5.9,5.92,17400,0
2015-09-08,5.96,6.06,5.9,5.98,28500,0
2015-09-09,5.99,6.04,5.85,5.85,35000,0
2015-09-10,5.9,6.03,5.81,5.98,108938,0
2015-09-11,5.97,6.04,5.89,5.99,302300,0
2015-09-14,5.95,6.44,5.92,6.41,37000,0
2015-09-15,6.47,6.63,6.36,6.59,47300,0
2015-09-16,6.6,6.93,6.6,6.93,24700,0
2015-09-17,6.86,6.9,6.67,6.68,17975,0
2015-09-18,6.6,6.85,6.52,6.83,50900,0
2015-09-21,6.75,6.75,6.4,6.72,13200,0
2015-09-22,6.66,6.74,6.61,6.65,8700,0
2015-09-23,6.57,6.71,6.51,6.61,8426,0
2015-09-24,6.54,6.69,6.49,6.63,7857,0
2015-09-25,6.66,6.66,6.45,6.47,14300,0
2015-09-28,6.47,6.485,6.19,6.29,15961,0
2015-09-29,6.28,6.3,6.03,6.05,5100,0
2015-09-30,6.16,6.16,6.02,6.15,5300,0
2015-10-01,6.09,6.21,5.94,6.21,12700,0
2015-10-02,6.07,6.66,6.05,6.21,9300,0
2015-10-05,6.17,6.56,6.11,6.56,11082,0
2015-10-06,6.2,6.48,6.2,6.4,7300,0
2015-10-07,6.36,6.67,6.1575,6.56,14217,0
2015-10-08,6.56,6.73,6.56,6.73,2000,0
2015-10-09,6.64,6.64,6.42,6.42,23500,0
2015-10-12,6.48,6.6199,6.38,6.52,8343,0
2015-10-13,6.6,6.6,6.55,6.57,9400,0
2015-10-14,6.58,6.9,6.57,6.85,26500,0
2015-10-15,6.91,6.91,6.81,6.84,18600,0
2015-10-16,6.87,6.88,6.65,6.86,18100,0
2015-10-19,6.85,6.9,6.65,6.85,42259,0
2015-10-20,6.81,6.86,6.44,6.83,25800,0
2015-10-21,6.66,6.8,6.61,6.66,6600,0
2015-10-22,6.74,6.9,6.67,6.81,52900,0
2015-10-23,6.86,6.95,6.72,6.95,14000,0
2015-10-26,6.94,6.98,6.83,6.96,10100,0
2015-10-27,6.99,7,6.87,6.92,57100,0
2015-10-28,6.92,6.92,6.9,6.92,12800,0
2015-10-29,6.86,7.15,6.86,6.97,7200,0
2015-10-30,6.94,6.95,6.75,6.85,8000,0
2015-11-02,6.95,7.01,6.84,6.98,9300,0
2015-11-03,6.9,7.11,6.9,7.01,9100,0
2015-11-04,6.92,7.05,6.8,6.97,33592,0
2015-11-05,6.85,6.96,6.67,6.71,10000,0
2015-11-06,7.09,7.09,6.55,7.05,48800,0
2015-11-09,7.05,7.08,6.85,7.06,26921,0
2015-11-10,6.9,7.05,6.89,7.05,4900,0
2015-11-11,7.07,7.07,6.99,7.02,6300,0
2015-11-12,7.04,7.04,6.97,6.99,5100,0
2015-11-13,6.98,7.05,6.98,7.04,24200,0
2015-11-16,6.97,7.03,6.77,6.86,19800,0
2015-11-17,6.91,7.01,6.82,6.85,74000,0
2015-11-18,6.88,6.92,6.72,6.72,15700,0
2015-11-19,6.66,6.71,6.57,6.6,11800,0
2015-11-20,6.62,6.69,6.54,6.69,42300,0
2015-11-23,6.5,6.63,6.45,6.49,40100,0
2015-11-24,6.5,6.5,6.39,6.42,14600,0
2015-11-25,6.44,6.48,6.36,6.44,11700,0
2015-11-27,6.69,6.82,6.62,6.72,10100,0
2015-11-30,6.76,6.83,6.63,6.75,13300,0
2015-12-01,6.8,6.9,6.49,6.68,17559,0
2015-12-02,6.7,6.8,6.6,6.71,15343,0
2015-12-03,6.72,6.87,6.41,6.48,5009,0
2015-12-04,6.38,6.53,6.35,6.47,13600,0
2015-12-07,6.41,6.41,6.22,6.28,20800,0
2015-12-08,6.19,6.64,6.15,6.37,54158,0
2015-12-09,6.32,6.55,6.32,6.42,14800,0
2015-12-10,6.16,6.62,6.16,6.48,4600,0
2015-12-11,6.4,6.51,6.35,6.35,11100,0
2015-12-14,6.4,6.4,6.11,6.2,11756,0
2015-12-15,6.36,6.53,6.24,6.38,72300,0
2015-12-16,6.38,6.38,6.23,6.27,160000,0
2015-12-17,6.12,6.46,6.11,6.19,85300,0
2015-12-18,6.19,6.29,6.17,6.18,21100,0
2015-12-21,6.12,6.37,6.12,6.35,22000,0
2015-12-22,6.37,6.55,6.23,6.3,21447,0
2015-12-23,6.35,6.55,6.21,6.33,21500,0
2015-12-24,6.2447,6.44,6.04,6.13,14499,0
2015-12-28,6.16,6.26,6,6,33268,0
2015-12-29,6.02,6.29,6,6.18,55050,0
2015-12-30,6.16,6.47,6.09,6.23,9501,0
2015-12-31,6.23,6.38,6.1,6.24,18366,0
2016-01-04,6.11,6.45,6.09,6.24,29925,0
2016-01-05,6.29,6.35,5.97,6.02,166228,0
2016-01-06,5.96,6.16,5.95,6.03,124511,0
2016-01-07,5.94,6.13,5.94,6.06,25293,0
2016-01-08,6.11,6.11,5.94,6.01,10408,0
2016-01-11,6.03,6.05,5.87,6.04,22097,0
2016-01-12,6.08,6.08,5.94,6.02,108021,0
2016-01-13,6.02,6.03,5.85,5.91,14000,0
2016-01-14,5.93,5.93,5.59,5.75,29714,0
2016-01-15,5.59,5.623,5.31,5.42,113425,0
2016-01-19,5.33,5.39,4.98,5.05,100200,0
2016-01-20,4.95,5.03,4.71,4.97,63204,0
2016-01-21,5,5.05,4.96,5,77754,0
2016-01-22,5.05,5.31,4.85,5,176806,0
2016-01-25,5.09,5.2,5.05,5.05,34666,0
2016-01-26,4.99,5.04,4.92,4.96,51265,0
2016-01-27,5.03,5.04,4.8,4.86,31183,0
2016-01-28,4.86,4.93,4.76,4.89,26486,0
2016-01-29,4.89,4.98,4.84,4.91,32979,0
2016-02-01,4.83,4.93,4.74,4.78,1279541,0
2016-02-02,4.79,4.88,4.77,4.78,82359,0
2016-02-03,4.84,4.84,4.73,4.74,26755,0
2016-02-04,4.72,4.86,4.72,4.85,65585,0
2016-02-05,4.8,4.84,4.63,4.74,60111,0
2016-02-08,4.82,4.83,4.7,4.81,44356,0
2016-02-09,4.76,4.8,4.6,4.61,112685,0
2016-02-10,4.65,4.8,4.35,4.5,558942,0
2016-02-11,4.45,4.77,4.45,4.71,82805,0
2016-02-12,4.74,4.9,4.57,4.9,39032,0
2016-02-16,4.76,5,4.7,5,60273,0
2016-02-17,5.01,5.1,4.83,4.95,40973,0
2016-02-18,4.95,5.1,4.95,5.09,27659,0
2016-02-19,5.07,5.32,5.07,5.3,63012,0
2016-02-22,5.28,5.59,5.09,5.58,115414,0
2016-02-23,5.55,5.8,5.44,5.63,57139,0
2016-02-24,5.45,5.73,5.45,5.69,33930,0
2016-02-25,5.59,5.64,5.5,5.57,76061,0
2016-02-26,5.56,5.73,5.47,5.62,168025,0
2016-02-29,5.61,5.74,5.5,5.67,25747,0
2016-03-01,5.67,5.83,5.49,5.58,28257,0
2016-03-02,5.64,5.74,5.51,5.69,17178,0
2016-03-03,5.73,5.85,5.63,5.82,20558,0
2016-03-04,5.78,5.85,5.51,5.76,101789,0
2016-03-07,5.79,5.81,5.45,5.68,66940,0
2016-03-08,5.65,5.68,5.36,5.4,93225,0
2016-03-09,5.36,5.59,5.3,5.37,83923,0
2016-03-10,5.35,5.59,5.2,5.39,78226,0
2016-03-11,5.36,5.79,5.32,5.49,95562,0
2016-03-14,5.6,6.12,5.59,5.81,75452,0
2016-03-15,5.75,5.81,5.52,5.62,87116,0
2016-03-16,5.06,5.72,5.06,5.38,161630,0
2016-03-17,5.38,5.66,5.37,5.59,62665,0
2016-03-18,5.55,5.66,5.53,5.59,37069,0
2016-03-21,5.65,5.88,5.52,5.83,64213,0
2016-03-22,5.7694,6.02,5.625,5.9,35281,0
2016-03-23,5.87,6,5.67,5.9,27920,0
2016-03-24,5.88,6.1,5.67,5.9,34019,0
2016-03-28,5.86,6.11,5.86,5.98,33281,0
2016-03-29,5.95,6.38,5.9,6.28,37850,0
2016-03-30,6.26,6.26,5.93,6.18,31759,0
2016-03-31,6.15,6.49,6.15,6.4,36651,0
2016-04-01,6.39,6.48,6.22,6.26,16897,0
2016-04-04,6.18,6.19,5.92,6.04,79641,0
2016-04-05,5.98,6.36,5.96,6.24,34254,0
2016-04-06,6.26,6.39,6.15,6.3,29116,0
2016-04-07,6.31,6.48,6.31,6.4,32553,0
2016-04-08,6.45,6.48,6.37,6.41,37963,0
2016-04-11,6.45,6.45,6.072,6.27,16701,0
2016-04-12,6.25,6.4,6.235,6.35,36272,0
2016-04-13,6.39,6.45,6.22,6.35,37389,0
2016-04-14,6.43,6.43,6.27,6.35,36332,0
2016-04-15,6.3,6.39,6.2,6.33,24539,0
2016-04-18,6.41,6.49,6.31,6.46,26274,0
2016-04-19,6.48,6.49,6.4,6.47,21084,0
2016-04-20,6.43,6.73,6.2,6.71,32153,0
2016-04-21,6.67,6.79,6.34,6.58,31796,0
2016-04-22,6.59,6.63,6.51,6.59,31788,0
2016-04-25,6.57,6.73,6.52,6.67,22376,0
2016-04-26,6.65,6.73,6.53,6.6,22775,0
2016-04-27,6.5,6.7,6.5,6.6,25160,0
2016-04-28,6.59,6.7,6.463,6.58,31939,0
2016-04-29,6.54,6.6399,6.39,6.63,30612,0
2016-05-02,6.6,6.74,6.53,6.63,71859,0
2016-05-03,6.66,6.705,6.51,6.67,56717,0
2016-05-04,6.34,6.7,5.8347,6.68,23118,0
2016-05-05,6.54,6.8,6.54,6.67,86239,0
2016-05-06,6.62,6.7,6.33,6.67,29128,0
2016-05-09,6.7,6.7,6.58,6.67,41802,0
2016-05-10,6.65,6.71,6.37,6.71,29132,0
2016-05-11,7.75,8,7.6,7.75,796429,0
2016-05-12,7.74,7.75,7.5,7.68,171537,0
2016-05-13,7.66,7.74,7.55,7.58,105674,0
2016-05-16,7.56,7.7,7.52,7.59,67582,0
2016-05-17,7.57,7.6,7.5,7.58,67752,0
2016-05-18,7.56,7.67,7.41,7.56,102081,0
2016-05-19,7.57,7.63,7.43,7.55,92444,0
2016-05-20,7.59,7.65,7.5,7.53,66867,0
2016-05-23,7.53,7.65,7.46,7.64,97014,0
2016-05-24,7.65,7.65,7.57,7.61,40998,0
2016-05-25,7.58,7.64,7.55,7.59,36619,0
2016-05-26,7.57,7.6,7.55,7.55,26405,0
2016-05-27,7.55,7.59,7.53,7.56,18689,0
2016-05-31,7.55,7.65,7.55,7.58,109274,0
2016-06-01,7.6,7.65,7.58,7.61,129536,0
2016-06-02,7.6,7.65,7.6,7.61,124351,0
2016-06-03,7.6,7.72,7.58,7.71,179023,0
2016-06-06,7.71,7.72,7.6,7.7,116173,0
2016-06-07,7.71,7.74,7.69,7.74,71819,0
2016-06-08,7.74,7.85,7.7101,7.83,105873,0
2016-06-09,7.8,7.86,7.75,7.79,88104,0
2016-06-10,7.75,7.79,7.75,7.76,44198,0
2016-06-13,7.75,7.8,7.61,7.63,156723,0
2016-06-14,7.68,7.75,7.62,7.625,81047,0
2016-06-15,7.69,7.75,7.6687,7.71,162682,0
2016-06-16,7.68,7.71,7.59,7.59,128660,0
2016-06-17,7.6,7.65,7.59,7.6,219350,0
2016-06-20,7.65,7.71,7.61,7.62,77828,0
2016-06-21,7.61,7.67,7.61,7.63,55103,0
2016-06-22,7.64,7.7,7.61,7.68,80407,0
2016-06-23,7.68,7.75,7.63,7.655,126762,0
2016-06-24,7.63,7.74,7.6,7.64,827697,0
2016-06-27,7.69,7.7,7.6,7.61,82183,0
2016-06-28,7.65,7.7,7.61,7.63,43903,0
2016-06-29,7.68,7.7311,7.65,7.69,80057,0
2016-06-30,7.72,7.75,7.71,7.74,55372,0
2016-07-01,7.75,7.77,7.73,7.77,38819,0
2016-07-05,7.81,7.82,7.7499,7.8,54776,0
2016-07-06,7.81,7.85,7.65,7.72,46554,0
2016-07-07,7.75,7.84,7.75,7.8,21389,0
2016-07-08,7.8,7.8801,7.7201,7.78,53061,0
2016-07-11,7.85,7.99,7.83,7.91,203040,0
2016-07-12,7.91,8.2245,7.895,8.2,131304,0
2016-07-13,8.2,8.2,8.02,8.05,144501,0
2016-07-14,8.06,8.25,8.06,8.2,31423,0
2016-07-15,8.24,8.24,7.94,7.99,67481,0
2016-07-18,8.02,8.04,7.75,7.8,65492,0
2016-07-19,7.8,7.97,7.8,7.82,32142,0
2016-07-20,7.86,8.07,7.82,7.9,45664,0
2016-07-21,7.91,8.04,7.89,7.97,32333,0
2016-07-22,7.91,8.196,7.84,7.87,29337,0
2016-07-25,7.95,8.01,7.95,7.96,39855,0
2016-07-26,7.97,8.05,7.97,8,35675,0
2016-07-27,8,8.24,7.99,8.19,34296,0
2016-07-28,8.19,8.215,8.15,8.17,21834,0
2016-07-29,8.17,8.24,8.15,8.17,34052,0
2016-08-01,8.25,8.26,8.12,8.17,88322,0
2016-08-02,8.2,8.2,8.08,8.1,57654,0
2016-08-03,8.06,8.2,8.03,8.18,54820,0
2016-08-04,8.2,8.21,8.16,8.19,40765,0
2016-08-05,8.16,8.22,8.15,8.22,78593,0
2016-08-08,8.2,8.2,8.08,8.13,81231,0
2016-08-09,8.13,8.2,8,8.06,92397,0
2016-08-10,8.15,8.15,7.88,7.92,63834,0
2016-08-11,7.97,8.03,7.86,8,53789,0
2016-08-12,8.01,8.2,8,8.05,46478,0
2016-08-15,8.05,8.2,8.05,8.1,29804,0
2016-08-16,8.06,8.2,7.98,7.98,27568,0
2016-08-17,8,8.07,7.89,7.91,40187,0
2016-08-18,7.95,8.05,7.95,8.02,26609,0
2016-08-19,8.01,8.03,7.955,7.96,52056,0
2016-08-22,8.03,8.1,7.96,7.96,33524,0
2016-08-23,7.99,8.04,7.96,7.97,22824,0
2016-08-24,7.98,8.01,7.93,7.95,30376,0
2016-08-25,7.98,7.98,7.77,7.79,79887,0
2016-08-26,7.85,8.09,7.35,7.51,67731,0
2016-08-29,7.55,7.82,7.05,7.21,189990,0
2016-08-30,7.24,7.75,7.03,7.17,126135,0
2016-08-31,7.2,8.25,7.18,7.93,420763,0
2016-09-01,7.88,7.88,7.2,7.36,129647,0
2016-09-02,7.34,7.64,7.16,7.57,176744,0
2016-09-06,7.58,7.79,7.58,7.69,106104,0
2016-09-07,7.73,7.93,7.7,7.91,36314,0
2016-09-08,7.87,8,7.73,7.81,28337,0
2016-09-09,7.75,7.75,7.42,7.43,61014,0
2016-09-12,7.45,7.89,7.45,7.81,76473,0
2016-09-13,7.75,7.85,7.48,7.64,88611,0
2016-09-14,7.65,7.87,7.65,7.78,32464,0
2016-09-15,8.15,8.15,7.7,7.73,31914,0
2016-09-16,7.8,8,7.7,7.72,225995,0
2016-09-19,7.75,7.97,7.65,7.68,28382,0
2016-09-20,7.7,7.72,7.53,7.58,44414,0
2016-09-21,7.7,7.7,7.59,7.65,27958,0
2016-09-22,7.68,7.95,7.65,7.93,47698,0
2016-09-23,7.93,7.9481,7.74,7.88,34118,0
2016-09-26,7.87,8.01,7.6,7.615,24393,0
2016-09-27,7.61,8,7.61,7.63,76160,0
2016-09-28,7.67,7.82,7.52,7.58,65700,0
2016-09-29,7.65,7.68,7.5,7.52,54317,0
2016-09-30,7.6,7.66,7.2,7.2,124186,0
2016-10-03,7.29,7.575,7.2,7.23,72346,0
2016-10-04,7.26,7.33,7.09,7.12,42206,0
2016-10-05,7.12,7.363,7.12,7.21,105817,0
2016-10-06,7.16,7.29,7.09,7.12,68028,0
2016-10-07,7.16,7.4,7.13,7.14,64011,0
2016-10-10,7.2,7.29,7.19,7.25,37686,0
2016-10-11,7.23,7.276,7,7.02,66206,0
2016-10-12,7.07,7.16,7.05,7.12,20820,0
2016-10-13,7.1,7.1,7,7.01,19081,0
2016-10-14,7.06,7.06,6.87,6.89,29394,0
2016-10-17,6.9,6.975,6.75,6.8,21510,0
2016-10-18,6.9,6.945,6.7,6.7,65077,0
2016-10-19,6.7,6.83,6.7,6.8,28125,0
2016-10-20,6.9,6.9,6.65,6.65,34203,0
2016-10-21,6.6,6.7,6.4,6.55,103134,0
2016-10-24,6.7,6.7,6.45,6.5,69702,0
2016-10-25,6.45,6.65,6.4,6.5,112187,0
2016-10-26,6.5,6.575,6.15,6.2,202167,0
2016-10-27,6.2,6.4,6.05,6.1,122175,0
2016-10-28,6.1,6.35,6.1,6.2,49700,0
2016-10-31,6.35,7.45,6.35,7.4,174131,0
2016-11-01,7.35,7.8,7.35,7.65,198682,0
2016-11-02,7.8,7.8,7.65,7.7,204650,0
2016-11-03,7.7,7.75,7.65,7.7,133746,0
2016-11-04,7.75,7.75,7.7,7.75,74927,0
2016-11-07,7.75,7.95,7.7,7.85,175384,0
2016-11-08,7.9,8.2,7.9,8.1,86625,0
2016-11-09,8.05,8.2,8,8.15,73438,0
2016-11-10,8.15,8.25,8,8,112265,0
2016-11-11,8,8.15,7.95,8.05,56969,0
2016-11-14,8.15,8.15,8.05,8.1,51868,0
2016-11-15,8.15,8.15,8.1,8.1,55840,0
2016-11-16,8.15,8.45,8.1,8.45,68257,0
2016-11-17,8.5,8.999,8.4,8.9,92559,0
2016-11-18,8.95,10.075,8.95,9.55,194717,0
2016-11-21,9.55,9.65,9.2,9.3,31210,0
2016-11-22,9,9.35,8.95,9.1,38409,0
2016-11-23,9.15,9.25,8.9,9.05,29717,0
2016-11-25,9.0149,9.1,9,9.05,12199,0
2016-11-28,9.05,9.1,8.6,8.65,34673,0
2016-11-29,8.65,8.75,8.6,8.65,33601,0
2016-11-30,8.6,9,8.5,8.5,47888,0
2016-12-01,8.5,8.65,8.45,8.55,16916,0
2016-12-02,8.65,8.7,8.5,8.5,15521,0
2016-12-05,8.6,8.7,8.5,8.6,33243,0
2016-12-06,8.6,8.825,8.6,8.8,29334,0
2016-12-07,8.75,9.15,8.7,8.75,42039,0
2016-12-08,8.75,9.3,8.75,9.1,26677,0
2016-12-09,9.1,9.25,9,9.225,33399,0
2016-12-12,9.2,9.35,8.95,9.05,20227,0
2016-12-13,9.1,9.15,8.85,9.15,25055,0
2016-12-14,9.1,9.24,8.9,9.05,47547,0
2016-12-15,9.1,9.35,9.05,9.25,46365,0
2016-12-16,9.2,9.35,9.15,9.35,99386,0
2016-12-19,9.3,9.35,9.1,9.1,25285,0
2016-12-20,9.2,9.2,9.1,9.15,26523,0
2016-12-21,9.2,9.2,8.95,9,17715,0
2016-12-22,9.05,9.05,8.5,8.55,45246,0
2016-12-23,8.65,8.8,8.65,8.8,28682,0
2016-12-27,8.8,9.05,8.7,8.8,29744,0
2016-12-28,8.85,8.85,8.6,8.8,45161,0
2016-12-29,8.85,8.85,8.55,8.8,15892,0
2016-12-30,8.9,8.9,8.55,8.65,20867,0
2017-01-03,8.75,8.75,8.45,8.6,19998,0
2017-01-04,8.55,8.95,8.55,8.85,28195,0
2017-01-05,8.85,8.85,8.6,8.6,16630,0
2017-01-06,8.6,8.725,8.55,8.65,14297,0
2017-01-09,8.55,8.65,8.55,8.55,12649,0
2017-01-10,8.55,8.6,8.45,8.5,6614,0
2017-01-11,8.55,8.6,8.4,8.5,18182,0
2017-01-12,8.5,8.5,8.4,8.4,10075,0
2017-01-13,8.45,8.7,8.45,8.65,21924,0
2017-01-17,8.6,8.75,8.55,8.7,19757,0
2017-01-18,8.8,8.8,8.7,8.8,9800,0
2017-01-19,8.8,8.9,8.7,8.75,18961,0
2017-01-20,8.8,8.9,8.7,8.75,15706,0
2017-01-23,8.85,8.85,8.65,8.65,15396,0
2017-01-24,8.7,8.7,8.45,8.7,11699,0
2017-01-25,8.85,8.85,8.65,8.7,12990,0
2017-01-26,8.65,8.8,8.65,8.7,10612,0
2017-01-27,8.65,8.85,8.45,8.5,33076,0
2017-01-30,8.55,8.8,8.25,8.55,23153,0
2017-01-31,8.55,8.75,8.5,8.7,45362,0
2017-02-01,8.75,8.85,8.5,8.6,38274,0
2017-02-02,8.6,8.7,8.5,8.65,46628,0
2017-02-03,8.75,8.75,8.55,8.65,11602,0
2017-02-06,8.6,8.75,8.5,8.5,10237,0
2017-02-07,8.5,8.6,8.4,8.4,13925,0
2017-02-08,8.4,8.45,8.3,8.35,12012,0
2017-02-09,8.4,8.6,8.3,8.5,20668,0
2017-02-10,8.7,8.7,8.6,8.65,19873,0
2017-02-13,8.675,8.75,8.644,8.7,19092,0
2017-02-14,8.7,8.7,8.3,8.6,20991,0
2017-02-15,8.6,8.65,8.5,8.55,13405,0
2017-02-16,8.6,8.65,8.5,8.6,29027,0
2017-02-17,8.6,8.9,8.6,8.9,57213,0
2017-02-21,8.95,9,8.8,8.85,13147,0
2017-02-22,8.85,8.9,8.358,8.5,51040,0
2017-02-23,8.55,8.65,8.3,8.35,30506,0
2017-02-24,8.3,8.35,8.25,8.3,90360,0
2017-02-27,8.2,8.45,7.8752,8.4,61551,0
2017-02-28,8.55,9.1,8.5,8.55,139077,0
2017-03-01,8.65,8.95,8.65,8.8,125214,0
2017-03-02,8.85,8.85,8.55,8.7,44540,0
2017-03-03,8.75,8.8,8.725,8.8,78592,0
2017-03-06,8.8,8.8,8.6,8.7,17233,0
2017-03-07,8.65,8.7,8.3,8.3,28844,0
2017-03-08,8.35,8.55,8.35,8.5,59353,0
2017-03-09,8.5,8.6,8.5,8.55,32623,0
2017-03-10,8.6,8.65,8.55,8.55,56808,0
2017-03-13,8.5969,8.6,8.55,8.6,15512,0
2017-03-14,8.6,8.675,8.5,8.65,75651,0
2017-03-15,8.6,8.75,8.5,8.65,190563,0
2017-03-16,8.6,8.75,8.55,8.7,69905,0
2017-03-17,8.65,9.05,8.625,8.85,146782,0
2017-03-20,8.8,9,8.7,8.95,76230,0
2017-03-21,8.9,9.172,8.9,8.95,44713,0
2017-03-22,8.9,9.15,8.9,9.05,50220,0
2017-03-23,9.05,9.9,9.05,9.7,406034,0
2017-03-24,9.7,9.725,9.35,9.4,49687,0
2017-03-27,9.3,9.8,9.3,9.65,85204,0
2017-03-28,9.6,10.05,9.45,10,464487,0
2017-03-29,10.05,10.2,10,10.15,109362,0
2017-03-30,10.25,10.3681,9.75,10,55790,0
2017-03-31,10,10.15,9.95,9.95,33069,0
2017-04-03,10.05,10.2,10.05,10.1,61209,0
2017-04-04,10.1,10.2,10,10.15,54413,0
2017-04-05,10.15,10.45,10.1,10.3,38623,0
2017-04-06,10.4,10.45,10.3,10.45,64958,0
2017-04-07,10.4,10.85,10.4,10.85,85643,0
2017-04-10,10.95,11.249,10.75,10.85,69769,0
2017-04-11,10.9,10.95,10.8,10.85,68154,0
2017-04-12,10.85,11.05,10.75,11,76149,0
2017-04-13,11.05,11.4,10.9119,11.3,70803,0
2017-04-17,11.5,12.4,11.05,11.3,210592,0
2017-04-18,11.3,11.35,10.8,11.25,63138,0
2017-04-19,11.25,11.4,10.95,11.325,56092,0
2017-04-20,11.35,11.55,11.3,11.4,50378,0
2017-04-21,11.4,11.4,11.15,11.25,31712,0
2017-04-24,11.4,11.5146,11.3,11.4,52588,0
2017-04-25,11.4,11.55,11.15,11.35,65394,0
2017-04-26,11.3,11.45,11.3,11.45,42440,0
2017-04-27,11.4,11.4,10.95,11.15,63720,0
2017-04-28,11.15,11.2,10.65,10.95,77796,0
2017-05-01,11,11.1,10.7,10.8,56183,0
2017-05-02,11,11.95,11,11.55,227312,0
2017-05-03,11.45,11.475,11.4,11.4,79492,0
2017-05-04,11.5,11.5,11.1,11.4,76264,0
2017-05-05,11.4,11.4,11.05,11.05,29880,0
2017-05-08,11.15,11.4,11.1,11.25,38167,0
2017-05-09,11.25,11.4,11.15,11.35,29499,0
2017-05-10,11.25,11.4,11.25,11.25,29707,0
2017-05-11,11.25,11.4,11.05,11.3,32996,0
2017-05-12,11.35,11.35,11,11.15,51092,0
2017-05-15,11.15,11.15,11,11.05,31656,0
2017-05-16,11.1,11.1,10.65,10.75,57385,0
2017-05-17,10.75,10.8,10.5,10.55,41897,0
2017-05-18,10.55,10.75,10.5,10.55,39053,0
2017-05-19,10.45,10.6819,10.45,10.6,43171,0
2017-05-22,10.55,10.825,10.55,10.8,49526,0
2017-05-23,10.8,10.85,10.55,10.75,40682,0
2017-05-24,10.7,10.9,10.65,10.9,56038,0
2017-05-25,10.85,10.95,10.8,10.85,19283,0
2017-05-26,10.85,11.15,10.85,11.05,30292,0
2017-05-30,11,11.15,10.8,10.95,53314,0
2017-05-31,11,11.15,10.85,10.9,21235,0
2017-06-01,10.95,11.05,10.7,11,43764,0
2017-06-02,11.1,11.1,10.7,11.05,65917,0
2017-06-05,11,11.05,10.75,10.75,18427,0
2017-06-06,10.75,10.9,10.7,10.75,29365,0
2017-06-07,10.85,10.95,10.75,10.95,55654,0
2017-06-08,10.85,11.15,10.725,11,75183,0
2017-06-09,11,11.1,10.75,10.8,43155,0
2017-06-12,10.85,11.2,10.85,11.15,49230,0
2017-06-13,11.2,11.3,11.15,11.2,74490,0
2017-06-14,11.05,11.2,10.95,11.1,25349,0
2017-06-15,11.0281,11.2,11.0281,11.05,22711,0
2017-06-16,11,11.2,11,11.05,50440,0
2017-06-19,11.15,11.25,10.95,11.25,32281,0
2017-06-20,11.25,11.325,11.05,11.15,31322,0
2017-06-21,11.165,11.35,11.15,11.15,49448,0
2017-06-22,11.2965,11.3,10.95,11.15,49779,0
2017-06-23,11.2,11.25,11.05,11.1,279011,0
2017-06-26,11.1,11.65,11.05,11.5,55292,0
2017-06-27,11.5,11.6,11.35,11.45,47170,0
2017-06-28,11.45,11.55,11.25,11.35,26527,0
2017-06-29,11.35,11.4,11.1,11.3,43906,0
2017-06-30,11.4,11.4,11.15,11.2,31946,0
2017-07-03,11.2,11.25,11.1,11.25,14022,0
2017-07-05,11.2,11.3,10.85,10.9,23483,0
2017-07-06,10.7,11.1,10.5,10.5,53341,0
2017-07-07,10.5,10.9,10.5,10.85,25493,0
2017-07-10,10.8,10.85,10.4,10.5,62434,0
2017-07-11,10.4,10.5499,10.35,10.45,24421,0
2017-07-12,10.5,10.9499,10.5,10.75,32102,0
2017-07-13,10.8,10.825,10.55,10.6,45828,0
2017-07-14,10.65,10.85,10.625,10.8,35604,0
2017-07-17,10.85,11.1,10.8,10.95,17862,0
2017-07-18,10.95,11.4,10.925,11.3,41198,0
2017-07-19,11.35,11.693,11.35,11.5,34517,0
2017-07-20,11.5,11.95,11.5,11.85,35914,0
2017-07-21,11.95,12,11.8,11.85,76529,0
2017-07-24,11.85,12,11.85,11.95,49043,0
2017-07-25,11.95,12.45,11.95,12,61896,0
2017-07-26,12,12.05,11.65,11.75,36314,0
2017-07-27,12,12,11.5,11.65,33348,0
2017-07-28,11.6,12.05,11.6,12,27305,0
2017-07-31,12.1,12.3,12,12.05,38242,0
2017-08-01,12.05,12.25,11.7704,12.15,42742,0
2017-08-02,12.175,12.175,11.7,11.75,32541,0
2017-08-03,11.75,12.025,11.6,11.7,29205,0
2017-08-04,11.8,12.05,11.6,12,47105,0
2017-08-07,12,13.025,12,12.85,162343,0
2017-08-08,13.05,13.4999,12,12,165319,0
2017-08-09,12,12.05,11.5,11.7,82049,0
2017-08-10,11.5,11.8,11.2,11.25,57988,0
2017-08-11,11.25,11.45,11.05,11.3,65054,0
2017-08-14,11.25,11.75,11.25,11.55,37001,0
2017-08-15,11.5,11.575,11.35,11.35,34429,0
2017-08-16,11.3997,11.5,11.2,11.4,22932,0
2017-08-17,11.15,11.4,11.15,11.25,55879,0
2017-08-18,11.15,11.55,11.1343,11.5,67170,0
2017-08-21,11.45,11.75,11.35,11.65,24613,0
2017-08-22,11.65,11.8,11.6,11.6,21033,0
2017-08-23,11.5,11.65,11.25,11.4,46689,0
2017-08-24,11.5,11.6,11.45,11.6,35374,0
2017-08-25,11.6,11.6,11.3,11.4,40508,0
2017-08-28,11.45,11.45,11.15,11.2,19002,0
2017-08-29,11.15,11.3,11.1,11.15,18581,0
2017-08-30,11.15,11.2,11.1,11.1,25503,0
2017-08-31,11.1,11.3,11,11.15,16754,0
2017-09-01,11.15,11.15,10.9,11,33327,0
2017-09-05,11,11,10.9,10.95,17938,0
2017-09-06,11,11.25,10.85,11.15,209460,0
2017-09-07,11.1,11.25,11.05,11.25,60334,0
2017-09-08,11.25,11.45,11.1,11.15,34068,0
2017-09-11,11.15,11.6,11.05,11.6,92935,0
2017-09-12,11.5,11.65,11.4,11.45,20843,0
2017-09-13,11.475,11.55,11.25,11.25,26669,0
2017-09-14,11.25,11.55,11.25,11.4,34359,0
2017-09-15,11.4,11.57,11.25,11.4,80863,0
2017-09-18,11.35,11.35,11.25,11.25,26860,0
2017-09-19,11.2,11.4,11.2,11.4,11081,0
2017-09-20,11.35,11.6,11.3,11.3,33974,0
2017-09-21,11.35,11.5,11.2,11.45,60815,0
2017-09-22,11.45,12.05,11.45,11.85,57790,0
2017-09-25,11.8,11.8,11.5,11.7,42557,0
2017-09-26,11.7,11.7,11.475,11.5,15281,0
2017-09-27,11.4001,12,11.4,11.8,59387,0
2017-09-28,11.9,12,11.7501,12,19278,0
2017-09-29,11.9,12.1,11.9,12,24043,0
2017-10-02,12,12.15,11.9,12.1,16301,0
2017-10-03,12.15,12.2,12.1,12.1,13095,0
2017-10-04,12.1,12.2,12.1,12.2,17858,0
2017-10-05,12.2,12.2,12.1,12.2,16062,0
2017-10-06,12.1,12.2,11.85,12.15,27584,0
2017-10-09,12.15,12.2,12.082,12.15,13833,0
2017-10-10,12.2,12.55,12.08,12.45,41552,0
2017-10-11,12.4,12.7,12.4,12.6,30986,0
2017-10-12,12.6,12.7247,12.4,12.45,24760,0
2017-10-13,12.6,12.65,12.4,12.55,33932,0
2017-10-16,12.55,12.9,12.3,12.4,34867,0
2017-10-17,12.35,12.4,12,12.05,24202,0
2017-10-18,12.05,12.25,12.05,12.05,16490,0
2017-10-19,11.85,12.05,11.85,11.95,41251,0
2017-10-20,12,12.55,12,12.25,46072,0
2017-10-23,12.25,12.25,12,12,11099,0
2017-10-24,12.05,12.25,12,12.1,33993,0
2017-10-25,12.1,12.2,12,12.15,7085,0
2017-10-26,12.2134,12.2134,12.0983,12.2,12141,0
2017-10-27,12.15,12.25,11.925,12.25,50475,0
2017-10-30,12.25,12.35,12.05,12.2,97027,0
2017-10-31,12.25,12.3,12.1,12.15,39978,0
2017-11-01,12.15,12.5,12.05,12.2,26855,0
2017-11-02,12.25,12.6,12.174,12.4,75943,0
2017-11-03,12.3,12.65,12.15,12.35,38912,0
2017-11-06,12.35,12.664,12.301,12.6,23336,0
2017-11-07,12.699,13.4,12.3,12.3,81627,0
2017-11-08,12.35,12.4,12.05,12.3,51631,0
2017-11-09,12.15,12.2,11.9001,12.15,53698,0
2017-11-10,12.0001,12.1,11.9,11.9,31775,0
