Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.15,8.42,8.15,8.4,26501,0
2005-02-28,8.62,8.7,8.2,8.35,70859,0
2005-03-01,8.49,8.5,8.3,8.5,42727,0
2005-03-02,8.4,8.74,8.37,8.37,25973,0
2005-03-03,8.58,8.65,8.24,8.4,40147,0
2005-03-04,8.6,9,8.49,8.94,53052,0
2005-03-07,8.9,9,8.59,8.78,37543,0
2005-03-08,8.73,8.73,8.39,8.55,44634,0
2005-03-09,8.51,8.55,8.18,8.18,86750,0
2005-03-10,8.13,8.25,8.13,8.25,68790,0
2005-03-11,8.2,8.29,8.2,8.2,50445,0
2005-03-14,8.25,9.15,8.25,9.11,91229,0
2005-03-15,9.1,9.2,9,9.05,91569,0
2005-03-16,9.2,9.2,8.94,8.99,165652,0
2005-03-17,9.08,9.1,8.75,9.06,29666,0
2005-03-18,9.18,9.19,8.75,9,614192,0
2005-03-21,8.89,9.15,8.68,8.8,243707,0
2005-03-22,8.71,8.93,8.68,8.73,37997,0
2005-03-23,8.82,8.99,8.62,8.94,24901,0
2005-03-24,9.05,9.19,8.75,9.11,116085,0
2005-03-28,9.19,9.45,9.11,9.35,52274,0
2005-03-29,9.32,9.45,9.27,9.27,36571,0
2005-03-30,9.2,9.42,9.2,9.37,24351,0
2005-03-31,9.37,9.59,9.26,9.43,87465,0
2005-04-01,9.75,9.98,9.5,9.81,96302,0
2005-04-04,9.61,9.95,9.59,9.87,191775,0
2005-04-05,9.93,10,9.61,9.83,120048,0
2005-04-06,9.93,9.93,9.51,9.58,64806,0
2005-04-07,9.67,9.75,9.54,9.74,24168,0
2005-04-08,9.77,9.77,9.32,9.32,26897,0
2005-04-11,9.41,9.41,9.15,9.26,50085,0
2005-04-12,9.17,9.75,9.17,9.61,74956,0
2005-04-13,9.54,9.75,9.3,9.3,40093,0
2005-04-14,9.39,9.53,9.2,9.24,127377,0
2005-04-15,9.24,9.32,8.26,8.43,161330,0
2005-04-18,8.28,8.75,8.26,8.69,87481,0
2005-04-19,8.84,9.08,8.76,9.06,63945,0
2005-04-20,9.06,9.38,9.05,9.11,72936,0
2005-04-21,9.31,9.4,9.11,9.38,98271,0
2005-04-22,9.43,9.53,9.32,9.52,81048,0
2005-04-25,9.45,9.75,9.45,9.52,55598,0
2005-04-26,9.47,9.7,9.08,9.08,26012,0
2005-04-27,9.06,9.13,8.86,8.93,38546,0
2005-04-28,8.86,8.9,8.17,8.42,123866,0
2005-04-29,8.31,8.56,8.04,8.56,33370,0
2005-05-02,8.65,9.25,8.4,9.25,34024,0
2005-05-03,10.72,10.83,9.36,9.42,746988,0
2005-05-04,9.5,9.7,9.2,9.29,99429,0
2005-05-05,9.25,9.69,9.05,9.66,118944,0
2005-05-06,9.56,10,9.56,9.7,66469,0
2005-05-09,9.63,9.94,9.53,9.83,57967,0
2005-05-10,9.66,9.95,9.56,9.9,79830,0
2005-05-11,9.95,10.24,9.52,10.13,100954,0
2005-05-12,10.05,10.79,10.05,10.48,262991,0
2005-05-13,10.61,11,10.43,10.61,179677,0
2005-05-16,10.65,10.84,10.53,10.63,107963,0
2005-05-17,10.6,10.61,10.5,10.6,111124,0
2005-05-18,10.65,10.89,10.58,10.8,85220,0
2005-05-19,10.94,10.95,10.35,10.69,130739,0
2005-05-20,10.74,11.05,10.57,10.88,167505,0
2005-05-23,11,11.03,10.85,10.95,59178,0
2005-05-24,11.04,11.08,10.91,11.01,44152,0
2005-05-25,10.91,11,10.81,10.9,53847,0
2005-05-26,10.91,11.1,10.88,10.96,161904,0
2005-05-27,10.86,10.86,10.48,10.63,36243,0
2005-05-31,10.53,10.68,10.4,10.41,41155,0
2005-06-01,10.36,10.61,10.1,10.29,75127,0
2005-06-02,10.39,10.73,10.07,10.65,74915,0
2005-06-03,10.55,10.95,10.39,10.75,52848,0
2005-06-06,10.66,10.91,10.44,10.48,31263,0
2005-06-07,10.51,10.89,10.4,10.46,38385,0
2005-06-08,10.51,11.04,10.51,10.98,86224,0
2005-06-09,10.91,11.49,10.86,11.4,165710,0
2005-06-10,11.29,11.69,11.19,11.33,310871,0
2005-06-13,11.5,12.06,11.28,11.81,209782,0
2005-06-14,11.97,11.97,11.05,11.24,104257,0
2005-06-15,11.2,12.44,11.2,11.98,455270,0
2005-06-16,12.1,12.2,11.59,12,94926,0
2005-06-17,12.06,12.06,11.82,11.93,155950,0
2005-06-20,11.85,12.01,11.77,11.77,61081,0
2005-06-21,11.86,11.89,11.56,11.64,68460,0
2005-06-22,11.82,12,11.61,11.7,51038,0
2005-06-23,11.61,11.76,10.81,11.06,150099,0
2005-06-24,11.15,11.2,10.55,10.87,654103,0
2005-06-27,10.68,10.8,10.08,10.12,241311,0
2005-06-28,10.08,10.22,9.55,10.07,212740,0
2005-06-29,10.12,10.93,10.02,10.7,112847,0
2005-06-30,10.8,10.99,10.32,10.47,66617,0
2005-07-01,10.38,10.57,10.14,10.35,66370,0
2005-07-05,10.25,10.84,10.18,10.7,98647,0
2005-07-06,10.61,10.74,10.41,10.74,100112,0
2005-07-07,10.5,11.43,10.5,11.26,156875,0
2005-07-08,11.32,12.2,11.32,11.8,155395,0
2005-07-11,11.74,11.9,11.57,11.83,179090,0
2005-07-12,12.22,12.5,11.76,12.18,549267,0
2005-07-13,12.28,12.48,12.12,12.16,185435,0
2005-07-14,12.32,12.39,11.39,11.48,137417,0
2005-07-15,11.38,11.6,11.15,11.24,117701,0
2005-07-18,11.33,12.07,11.31,11.88,148952,0
2005-07-19,11.9,12.41,11.81,12.38,56062,0
2005-07-20,12.26,12.5,12.18,12.4,227342,0
2005-07-21,12.49,12.5,12.04,12.15,117362,0
2005-07-22,12.3,12.48,11.9,12.4,194912,0
2005-07-25,12.4,12.42,12.1,12.28,146843,0
2005-07-26,12.28,12.41,12.26,12.31,262229,0
2005-07-27,12.37,12.5,12.14,12.27,200742,0
2005-07-28,12.3,12.39,12.05,12.15,68969,0
2005-07-29,12.05,12.26,11.92,12.15,102520,0
2005-08-01,12.21,12.44,11.55,11.89,418605,0
2005-08-02,13.74,14.25,12.75,14.11,2374776,0
2005-08-03,14.07,14.09,13.34,14.01,534478,0
2005-08-04,14.01,14.55,13.5,14,492822,0
2005-08-05,13.96,14.2,13.2,13.86,218474,0
2005-08-08,13.89,14.11,13.71,14.01,260221,0
2005-08-09,13.95,14.71,13.95,14.58,686475,0
2005-08-10,14.58,14.9,13.62,14.17,305599,0
2005-08-11,14.24,15,14.06,14.94,189237,0
2005-08-12,14.98,14.99,14.51,14.74,205360,0
2005-08-15,14.76,14.86,14.35,14.81,214741,0
2005-08-16,14.83,14.83,14.28,14.59,344711,0
2005-08-17,14.59,14.92,14.44,14.58,114571,0
2005-08-18,14.58,14.6,14.08,14.39,90339,0
2005-08-19,14.31,14.55,14.11,14.3,80759,0
2005-08-22,14.3,15,14.3,14.6,186712,0
2005-08-23,14.7,14.75,14.23,14.4,138982,0
2005-08-24,14.36,14.36,13.3,13.68,224478,0
2005-08-25,13.7,14.05,13.7,13.99,160342,0
2005-08-26,14.02,14.15,13.75,13.8,71120,0
2005-08-29,13.69,14.02,13.31,13.85,175761,0
2005-08-30,13.56,13.56,12.43,12.85,342992,0
2005-08-31,12.85,13.19,12.42,13.07,303917,0
2005-09-01,13.1,13.15,12.83,12.98,155036,0
2005-09-02,13,13,12.45,12.66,78715,0
2005-09-06,12.98,13.22,12.66,12.94,388888,0
2005-09-07,12.97,13.17,12.81,12.98,256140,0
2005-09-08,13.01,13.09,12.2,12.6,249050,0
2005-09-09,12.67,12.8,12.63,12.65,48425,0
2005-09-12,12.75,13.25,12.63,12.89,196089,0
2005-09-13,12.99,12.99,11.95,12.36,358648,0
2005-09-14,12.45,12.99,12.4,12.56,242014,0
2005-09-15,12.65,12.86,12.18,12.29,217709,0
2005-09-16,12.41,12.48,11.4,11.8,455373,0
2005-09-19,11.81,11.88,10.92,11.05,278471,0
2005-09-20,11,11.4,10.71,10.79,423260,0
2005-09-21,10.67,10.96,10.2,10.22,358924,0
2005-09-22,10.27,10.27,9.75,9.92,514184,0
2005-09-23,9.93,10.27,9.93,10.22,247938,0
2005-09-26,10.34,10.51,10.01,10.14,230719,0
2005-09-27,10.14,10.21,10.07,10.19,275762,0
2005-09-28,10.23,10.3,9.59,9.75,451447,0
2005-09-29,9.75,9.94,9.24,9.79,444821,0
2005-09-30,9.86,10.31,9.82,10.31,220857,0
2005-10-03,10.36,10.71,10.16,10.49,190796,0
2005-10-04,10.45,10.48,10.2,10.34,246636,0
2005-10-05,10.3,10.3,9.9,10,267840,0
2005-10-06,10,10.16,9.95,10,159590,0
2005-10-07,10.09,10.1,9.9,9.93,118573,0
2005-10-10,9.9,10.1,9.4,9.43,126597,0
2005-10-11,9.52,9.74,9.03,9.14,148893,0
2005-10-12,9.19,9.44,9.06,9.2,268012,0
2005-10-13,9.18,9.18,8.95,9.08,100696,0
2005-10-14,9.21,9.8,9.21,9.74,133453,0
2005-10-17,9.79,10.32,9.79,10.16,202817,0
2005-10-18,10.17,10.46,9.9,10.04,203585,0
2005-10-19,9.94,10.25,9.26,10.23,159061,0
2005-10-20,10.26,10.27,9.82,10,116020,0
2005-10-21,9.95,10.32,9.77,10.18,136627,0
2005-10-24,10.18,10.18,9.69,9.87,91635,0
2005-10-25,9.89,10,9.71,9.81,137665,0
2005-10-26,9.86,10,9.56,9.56,142122,0
2005-10-27,9.53,9.53,8.96,9.06,104616,0
2005-10-28,9.17,9.41,8.79,8.88,93470,0
2005-10-31,8.97,9.58,8.92,9.14,495356,0
2005-11-01,11.66,11.9,10.87,10.93,2424890,0
2005-11-02,10.93,11.35,10.76,11.27,605596,0
2005-11-03,11.24,11.38,11.05,11.29,269207,0
2005-11-04,11.26,11.95,11.24,11.81,314356,0
2005-11-07,11.97,12.35,11.83,12.21,332894,0
2005-11-08,12.23,12.38,11.85,12.19,341118,0
2005-11-09,12.14,12.22,11.6,11.67,157409,0
2005-11-10,11.67,11.67,11.1,11.22,275287,0
2005-11-11,11.2,12.2,11.2,12.16,208186,0
2005-11-14,12.12,12.18,11.64,11.78,274623,0
2005-11-15,11.76,11.88,11.51,11.76,240945,0
2005-11-16,11.85,12.2,11.58,12.13,196375,0
2005-11-17,12.13,12.34,12.01,12.21,190583,0
2005-11-18,12.35,12.62,12.06,12.51,220246,0
2005-11-21,12.6,12.73,12.25,12.55,158050,0
2005-11-22,12.46,12.7,12.11,12.54,208134,0
2005-11-23,12.62,12.94,12.42,12.71,146129,0
2005-11-25,12.51,12.78,12.51,12.56,56490,0
2005-11-28,12.5,12.68,12.02,12.1,177592,0
2005-11-29,12.19,12.5,12.16,12.24,136424,0
2005-11-30,12.32,12.44,11.83,12.29,91382,0
2005-12-01,12.29,12.43,12.11,12.13,155850,0
2005-12-02,12.43,12.43,12.16,12.19,114008,0
2005-12-05,12.1,12.27,11.94,11.96,125569,0
2005-12-06,12.09,12.13,11.73,11.8,92923,0
2005-12-07,11.88,11.94,11.37,11.53,82767,0
2005-12-08,11.53,11.93,11.44,11.48,52323,0
2005-12-09,11.59,11.95,11.4,11.93,62585,0
2005-12-12,11.92,12,11.5,11.83,105450,0
2005-12-13,11.74,12.2,11.42,12.07,112626,0
2005-12-14,12,12.25,11.8,12.08,82653,0
2005-12-15,11.99,12.47,11.62,11.79,185324,0
2005-12-16,11.81,12.21,11.81,12.17,210224,0
2005-12-19,12.42,13.72,12.37,13.04,383202,0
2005-12-20,13.23,14.05,12.94,13.95,406601,0
2005-12-21,13.79,14,13.1,13.49,423931,0
2005-12-22,13.4,13.7,13.38,13.69,61253,0
2005-12-23,13.75,13.93,13.65,13.77,70400,0
2005-12-27,13.75,13.75,13.21,13.5,171881,0
2005-12-28,13.6,13.86,13.44,13.8,93550,0
2005-12-29,13.83,13.9,13.25,13.27,182761,0
2005-12-30,13.28,13.34,12.66,13.2,123746,0
2006-01-03,13.03,13.6,12.71,13.58,249892,0
2006-01-04,13.47,13.64,13.2,13.52,151474,0
2006-01-05,13.63,14.45,13.43,14.01,625989,0
2006-01-06,13.99,14.36,13.32,13.72,346205,0
2006-01-09,13.75,13.75,12.97,13.42,208195,0
2006-01-10,13.4,13.61,13.02,13.61,151575,0
2006-01-11,13.65,15,13.4,14.73,630182,0
2006-01-12,14.82,14.99,13.85,14.61,2126364,0
2006-01-13,14.81,15.41,14.35,14.96,470536,0
2006-01-17,14.99,15,14.21,14.61,246465,0
2006-01-18,14.27,14.6,14.05,14.42,183689,0
2006-01-19,14.76,16.42,14.53,15.81,697812,0
2006-01-20,15.8,16,15.12,15.29,350187,0
2006-01-23,15.23,16,15.12,15.79,242010,0
2006-01-24,15.91,16.25,15.33,15.53,453526,0
2006-01-25,15.67,15.78,15,15.7,351024,0
2006-01-26,15.88,16.2,15.63,15.85,273180,0
2006-01-27,15.96,16.01,15.57,15.83,180123,0
2006-01-30,15.5,16.14,15.28,16,325687,0
2006-01-31,16.06,16.06,15.12,15.91,293199,0
2006-02-01,15.71,16.05,15.39,15.81,331143,0
2006-02-02,15.95,16.68,15.72,16.45,740465,0
2006-02-03,16.22,17.08,16,16.75,339583,0
2006-02-06,16.94,17.23,16.63,16.97,285526,0
2006-02-07,17.14,17.5,16.83,17.05,684647,0
2006-02-08,19.2,20.47,18.61,20.04,1744736,0
2006-02-09,20.09,21.09,19.98,20.66,959635,0
2006-02-10,20.48,20.57,19.8,20.02,371259,0
2006-02-13,20,20.06,19.2,20.06,369394,0
2006-02-14,20.19,20.45,19.74,19.99,449916,0
2006-02-15,20.1,20.25,19.8,19.98,359830,0
2006-02-16,20.22,21.34,20.15,20.65,763662,0
2006-02-17,20.8,21.38,20.5,20.59,408644,0
2006-02-21,20.61,21.17,20.22,20.38,213105,0
2006-02-22,21.73,22.83,21.3,21.66,913472,0
2006-02-23,21.53,23.06,21.05,22.46,507487,0
2006-02-24,22.35,22.88,21.87,22.6,392921,0
2006-02-27,23.28,23.4,22.76,22.88,306849,0
2006-02-28,23.14,23.14,21.56,21.93,340277,0
2006-03-01,22.13,22.67,22.11,22.2,355515,0
2006-03-02,22.1,22.14,21.18,21.34,268013,0
2006-03-03,21.3,21.64,20.78,21,541900,0
2006-03-06,20.78,21.36,20.02,20.6,426579,0
2006-03-07,20.59,20.62,19.52,19.69,239872,0
2006-03-08,19.53,20.47,18.74,20.12,499014,0
2006-03-09,20.04,20.9,19.47,19.71,279401,0
2006-03-10,19.63,20.31,19.6,19.9,177797,0
2006-03-13,20.13,20.88,19.53,19.73,285096,0
2006-03-14,19.73,21.76,19.73,21.61,759824,0
2006-03-15,21.77,22.77,21.75,22.31,411192,0
2006-03-16,22.3,22.42,21.13,21.32,264568,0
2006-03-17,22.81,22.81,21.4,21.68,490494,0
2006-03-20,21.82,22.53,21.64,22.4,289162,0
2006-03-21,22.4,23.9,22.3,23.25,438913,0
2006-03-22,23.09,23.82,23,23.04,346477,0
2006-03-23,23.13,25.33,23.13,25.19,1350393,0
2006-03-24,25.12,25.47,24.86,25.29,389049,0
2006-03-27,25.29,25.29,24.22,25.02,421091,0
2006-03-28,25.02,26.2,24.86,25.59,632122,0
2006-03-29,28,29.14,27,28.84,1416149,0
2006-03-30,28.84,29.02,28.17,28.88,416124,0
2006-03-31,28.88,29.71,28.23,28.78,476082,0
2006-04-03,28.78,29.94,27.36,28,630387,0
2006-04-04,28.34,29.9,28.28,29.73,580286,0
2006-04-05,29.92,30.9,29.82,30.6,396121,0
2006-04-06,30.54,30.7,29.64,30.44,260731,0
2006-04-07,30.69,30.69,29.75,30.14,327406,0
2006-04-10,30.15,30.48,26.63,27.23,839305,0
2006-04-11,27.4,27.71,25.25,26.15,681361,0
2006-04-12,25.83,27.97,25.83,27.61,475261,0
2006-04-13,27.72,28.1,26.85,27.48,195013,0
2006-04-17,27.44,28.03,26.68,27.08,196690,0
2006-04-18,27.06,29.3,27.02,29.26,412984,0
2006-04-19,29.46,29.9,27.8,29.69,446206,0
2006-04-20,29.64,29.9,28.45,28.55,260055,0
2006-04-21,28.8,28.8,26.74,26.89,394168,0
2006-04-24,26.89,27.49,25.87,27.12,208113,0
2006-04-25,27.3,28,26.16,27.95,325259,0
2006-04-26,28.14,29.02,27.76,29.02,550794,0
2006-04-27,28.79,29.04,27.47,28,355792,0
2006-04-28,27.9,28.9,27.38,28.1,312405,0
2006-05-01,28.36,28.85,27.72,28.54,1181358,0
2006-05-02,27.13,29.5,26.34,26.65,1611451,0
2006-05-03,26.53,27.32,25.52,27,512019,0
2006-05-04,27.05,27.71,26.63,27.43,310258,0
2006-05-05,27.7,27.7,26.19,26.39,284257,0
2006-05-08,26.46,26.89,25.98,26.04,169462,0
2006-05-09,26,28,25.96,27.42,445274,0
2006-05-10,27.7,27.7,26.13,26.33,232977,0
2006-05-11,26.27,26.48,25.3,25.64,429845,0
2006-05-12,25.69,25.69,23.18,23.58,704346,0
2006-05-15,23.3,23.49,21.89,22.49,382532,0
2006-05-16,21.42,22.6,21.18,22.29,430687,0
2006-05-17,22.03,22.41,21.19,21.38,412461,0
2006-05-18,21.33,22.94,21.33,22.59,533786,0
2006-05-19,22.65,22.86,21.51,22.5,678504,0
2006-05-22,22.22,22.84,22,22.35,488802,0
2006-05-23,22.56,23.47,22.54,22.58,431083,0
2006-05-24,22.49,22.58,21.31,22.01,500310,0
2006-05-25,22.31,23.1,22.28,22.57,737795,0
2006-05-26,22.8,23.23,22.63,22.89,199553,0
2006-05-30,22.52,22.54,21.08,21.58,505387,0
2006-05-31,21.43,21.52,20.83,21.44,667542,0
2006-06-01,21.56,21.61,21.05,21.53,293885,0
2006-06-02,21.48,21.78,21.15,21.59,206090,0
2006-06-05,21.43,23.27,21.43,22.22,457934,0
2006-06-06,22.3,22.42,21.03,21.2,510866,0
2006-06-07,21.73,21.94,19.36,19.73,821807,0
2006-06-08,19.46,19.65,18.29,19.26,568604,0
2006-06-09,19.45,20.68,19.42,20.05,441738,0
2006-06-12,20.29,20.64,18.5,18.75,502754,0
2006-06-13,18.59,19.23,18.41,18.68,328948,0
2006-06-14,18.63,19.37,18.5,19.29,283850,0
2006-06-15,19.38,21.07,19.33,20.7,336137,0
2006-06-16,20.6,20.61,19.89,20.01,443100,0
2006-06-19,20.07,20.14,19.3,19.44,240967,0
2006-06-20,19.35,19.82,19.11,19.35,136245,0
2006-06-21,19.3,20.8,19.3,20.53,185940,0
2006-06-22,20.5,20.67,19.51,19.87,167785,0
2006-06-23,19.72,20.74,19.62,20.14,105410,0
2006-06-26,20.32,20.87,20.08,20.5,130888,0
2006-06-27,20.61,20.74,19.9,20.01,172734,0
2006-06-28,20.15,20.15,19.41,19.71,137109,0
2006-06-29,19.87,21.47,19.63,21.4,246290,0
2006-06-30,21.01,21.79,20.47,21.68,492047,0
2006-07-03,21.43,21.82,21.11,21.48,93892,0
2006-07-05,21.16,21.4,20.3,21,276028,0
2006-07-06,21,22.58,20.8,22.24,251584,0
2006-07-07,22.12,22.34,21.32,21.63,215505,0
2006-07-10,21.59,22.11,21.31,21.62,188069,0
2006-07-11,24.21,25.47,23.09,25.35,1155516,0
2006-07-12,25.48,25.79,24.18,24.77,531467,0
2006-07-13,24.36,24.47,23.11,23.15,375797,0
2006-07-14,23.15,23.18,22.28,22.57,299554,0
2006-07-17,22.57,23.43,22.39,22.98,292390,0
2006-07-18,21.8,22.13,20.46,21.44,657497,0
2006-07-19,21.37,22.97,21.15,22.71,233167,0
2006-07-20,22.71,22.85,21.25,21.29,169466,0
2006-07-21,21.16,21.35,19.74,20.05,310206,0
2006-07-24,20.27,21,20.25,21,327350,0
2006-07-25,20.95,21.72,20.95,21.37,349614,0
2006-07-26,21.16,21.16,19.78,19.95,332019,0
2006-07-27,20.17,20.71,18.89,18.98,414086,0
2006-07-28,19.02,20.53,19.02,20.5,424812,0
2006-07-31,20.17,21.13,20.17,21.07,279834,0
2006-08-01,21.2,21.25,19.77,20.2,382229,0
2006-08-02,18,19.44,16.51,17.52,1794250,0
2006-08-03,17.25,18,16.91,17.73,467958,0
2006-08-04,17.97,18.33,16.91,17.05,360323,0
2006-08-07,16.92,17.44,16.9,17.38,187420,0
2006-08-08,17.5,17.5,16.8,16.8,259047,0
2006-08-09,16.84,17.14,15.56,15.7,621948,0
2006-08-10,15.7,17.09,15.56,16.86,489009,0
2006-08-11,16.87,16.87,16.27,16.58,217031,0
2006-08-14,16.37,17.06,16.3,16.98,322295,0
2006-08-15,17.18,17.54,16.86,17.27,215846,0
2006-08-16,17.45,17.61,17.05,17.43,166407,0
2006-08-17,17.43,17.52,16.92,17,169041,0
2006-08-18,17.1,17.19,16.36,16.6,527497,0
2006-08-21,16.58,16.74,15.85,16.59,270154,0
2006-08-22,16.55,16.73,16.34,16.48,155095,0
2006-08-23,16.4,16.51,15.86,15.92,162444,0
2006-08-24,15.97,16.09,15.65,15.95,93448,0
2006-08-25,16.02,16.03,15.65,15.98,146094,0
2006-08-28,15.77,16.23,15.5,15.87,397079,0
2006-08-29,15.95,16.14,15.46,15.83,429198,0
2006-08-30,15.78,16.39,15.7,16.13,384830,0
2006-08-31,16.3,17.19,16.06,16.8,572693,0
2006-09-01,17.06,17.5,17,17.38,279487,0
2006-09-05,16.52,16.67,16.16,16.32,386694,0
2006-09-06,15.78,16.05,15.17,15.19,532585,0
2006-09-07,15,15.6,14.65,15.4,400206,0
2006-09-08,15.38,15.62,14.97,15.07,173108,0
2006-09-11,14.84,15.36,14.72,14.81,254451,0
2006-09-12,14.81,15.25,14.76,15.22,422216,0
2006-09-13,15.13,15.58,14.99,15.56,203568,0
2006-09-14,15.54,16.17,15.38,16.09,254721,0
2006-09-15,16.25,16.95,16.09,16.46,369051,0
2006-09-18,16.55,16.88,16.13,16.53,187932,0
2006-09-19,16.5,16.96,15.71,16.36,227379,0
2006-09-20,16.55,17.11,16.45,16.61,267029,0
2006-09-21,16.6,16.7,15.61,15.68,300940,0
2006-09-22,15.62,15.62,15,15.34,222054,0
2006-09-25,15.47,15.59,15.14,15.26,250948,0
2006-09-26,15.16,16.1,15.06,15.77,328854,0
2006-09-27,15.75,16.9,15.49,16.83,279289,0
2006-09-28,16.76,16.97,16.11,16.43,287329,0
2006-09-29,16.5,17.05,16.28,16.8,334685,0
2006-10-02,16.8,17.14,16.21,16.41,174705,0
2006-10-03,16.3,16.99,16.27,16.79,193857,0
2006-10-04,16.81,17.22,16.27,17.2,185489,0
2006-10-05,17.28,17.5,16.85,17.14,220301,0
2006-10-06,17.15,18.06,16.69,17.63,258180,0
2006-10-09,17.53,17.87,17.41,17.64,114408,0
2006-10-10,17.74,17.76,17.18,17.26,202066,0
2006-10-11,17.2,17.64,17.04,17.22,181338,0
2006-10-12,17.37,18.11,17.35,18.02,205772,0
2006-10-13,18.12,18.4,17.85,18.14,210937,0
2006-10-16,18.2,18.27,17.81,17.98,387326,0
2006-10-17,17.81,17.89,17.04,17.39,271297,0
2006-10-18,17.55,17.55,16.77,16.89,233475,0
2006-10-19,16.8,17.01,16.5,16.87,200160,0
2006-10-20,16.99,16.99,16.33,16.45,131547,0
2006-10-23,16.45,16.73,16.34,16.56,172869,0
2006-10-24,16.55,16.7,16.3,16.36,129469,0
2006-10-25,16.48,16.74,16.35,16.7,135353,0
2006-10-26,16.94,17.34,16.9,17.12,208679,0
2006-10-27,17.14,17.18,16.21,16.29,216233,0
2006-10-30,16.27,16.98,16.27,16.84,367678,0
2006-10-31,20.88,21.28,20.18,20.68,1480204,0
2006-11-01,20.69,21.6,20.23,20.23,1470205,0
2006-11-02,20,21.22,19.75,21.11,456145,0
2006-11-03,22.17,23.1,22.17,22.94,851869,0
2006-11-06,23.16,23.46,23.01,23.35,2492237,0
2006-11-07,23.25,24.34,23.1,24.02,659032,0
2006-11-08,23.65,24.5,23.12,24.06,553115,0
2006-11-09,23.91,24.5,23.64,23.84,486477,0
2006-11-10,23.98,24.42,23.82,24.25,280376,0
2006-11-13,24.34,24.79,24.17,24.75,327624,0
2006-11-14,24.72,24.74,24.36,24.48,377116,0
2006-11-15,24.47,25.39,24.31,25.36,478517,0
2006-11-16,25.2,25.48,24.7,25.14,368878,0
2006-11-17,25.19,25.28,24.59,25.22,246708,0
2006-11-20,25.16,25.97,25.16,25.8,447720,0
2006-11-21,25.87,25.93,25.37,25.53,388517,0
2006-11-22,25.55,25.93,25.53,25.79,230648,0
2006-11-24,25.5,26.64,25.46,26.26,148997,0
2006-11-27,26.25,26.25,25.54,25.58,548215,0
2006-11-28,25.45,25.85,25.3,25.75,408882,0
2006-11-29,26.5,27.49,26.18,26.42,655281,0
2006-11-30,26.26,27.63,26.23,27.29,550421,0
2006-12-01,27.47,27.75,26.8,27.25,337933,0
2006-12-04,27.4,28.18,27.26,27.83,365837,0
2006-12-05,28.06,28.32,27.82,27.94,395712,0
2006-12-06,27.94,28.1,27.33,27.8,352950,0
2006-12-07,27.8,28.03,27.49,27.65,303383,0
2006-12-08,27.47,27.87,27.02,27.54,208888,0
2006-12-11,27.5,27.88,27.2,27.39,325530,0
2006-12-12,27.24,27.44,26.87,27.41,466632,0
2006-12-13,27.49,28.64,27.49,27.71,522647,0
2006-12-14,27.85,28.02,27.27,27.46,486047,0
2006-12-15,27.55,27.87,27.05,27.08,935509,0
2006-12-18,27.04,27.52,25.4,25.85,740536,0
2006-12-19,25.62,25.72,25.17,25.47,480512,0
2006-12-20,25.54,26.61,25.54,25.74,731918,0
2006-12-21,25.7,26.84,25.7,25.84,380843,0
2006-12-22,25.96,26.4,25.77,25.83,255920,0
2006-12-26,25.95,26,25.25,25.52,252222,0
2006-12-27,25.51,26.09,25.44,25.99,294218,0
2006-12-28,25.98,26.36,25.6,26.09,253872,0
2006-12-29,26.19,26.45,25.76,25.95,188023,0
2007-01-03,25.95,26.13,24.37,24.94,645790,0
2007-01-04,24.83,25,24.55,24.76,683962,0
2007-01-05,24.53,24.72,23.7,24.03,740550,0
2007-01-08,23.98,24.87,23.96,24.52,414951,0
2007-01-09,24.48,25.57,24.48,25,574814,0
2007-01-10,24.95,25.85,24.72,25.56,548437,0
2007-01-11,25.53,26.17,24.96,25.09,449327,0
2007-01-12,25.35,25.41,24.87,25.04,366586,0
2007-01-16,25,25.36,24.51,24.59,346514,0
2007-01-17,24.54,25.3,24.52,25.01,483313,0
2007-01-18,25.13,25.14,23.5,23.63,475297,0
2007-01-19,23.7,24,23.59,23.84,295298,0
2007-01-22,23.98,24.15,23.51,23.97,495698,0
2007-01-23,23.99,24.1,23.7,23.88,314772,0
2007-01-24,24.05,24.14,23.97,24,432989,0
2007-01-25,24.12,24.24,22.63,22.8,476100,0
2007-01-26,22.82,23.03,22.62,22.85,317327,0
2007-01-29,22.84,22.95,22.65,22.8,565825,0
2007-01-30,22.8,23.11,22.6,22.74,395071,0
2007-01-31,22.75,22.85,21.93,22.11,591993,0
2007-02-01,22.13,22.92,22.11,22.55,387189,0
2007-02-02,22.72,22.98,22.61,22.68,502149,0
2007-02-05,22.75,22.75,21.98,22,568029,0
2007-02-06,22.18,22.8,22.01,22.57,1281085,0
2007-02-07,27.57,29.2,27.15,28.8,4783683,0
2007-02-08,28.45,29.07,28.25,28.96,1122375,0
2007-02-09,28.9,29.23,28.03,28.88,892137,0
2007-02-12,29,29.27,28.76,29.17,676914,0
2007-02-13,29.24,29.49,28.95,29.42,620584,0
2007-02-14,29.3,29.42,28.8,28.94,451370,0
2007-02-15,28.94,29.52,28.94,29.45,461735,0
2007-02-16,29.45,30.29,29.35,30.21,611926,0
2007-02-20,30.01,30.54,29.86,30.25,631544,0
2007-02-21,30.06,30.78,29.81,30.57,352011,0
2007-02-22,30.44,30.44,29.95,30.21,432738,0
2007-02-23,29.9,30.49,29.9,30.33,369646,0
2007-02-26,30.31,30.72,29.65,29.65,487572,0
2007-02-27,29.01,29.22,28.02,28.4,896637,0
2007-02-28,28.06,28.55,27.1,27.27,760277,0
2007-03-01,26.19,26.46,25.1,25.74,1168138,0
2007-03-02,26.19,27.08,26.13,27.01,1415395,0
2007-03-05,27.05,27.3,26.47,27.02,959479,0
2007-03-06,27.04,27.79,25.9,26.21,709037,0
2007-03-07,26.02,27.15,26,26.52,683956,0
2007-03-08,26.84,27.25,26.35,26.57,411474,0
2007-03-09,26.8,27,26.44,26.69,259302,0
2007-03-12,26.62,26.97,26.24,26.86,261482,0
2007-03-13,26.2,26.64,25.95,25.95,574751,0
2007-03-14,25.84,26.23,25.19,25.92,510375,0
2007-03-15,25.81,26.45,25.81,26.16,264012,0
2007-03-16,26.15,26.53,25.76,25.84,404663,0
2007-03-19,25.83,26.32,25.83,26.17,333779,0
2007-03-20,26.12,26.28,25.37,25.45,389423,0
2007-03-21,25.52,26.39,25.37,26.23,404181,0
2007-03-22,26.3,26.95,26.01,26.9,325403,0
2007-03-23,26.98,27.32,26.87,27.1,404609,0
2007-03-26,27.37,28.24,27.31,27.94,466781,0
2007-03-27,27.9,27.95,26.87,27.12,501858,0
2007-03-28,27.02,27.1,26.2,26.94,437777,0
2007-03-29,27.13,27.13,26.09,26.5,334253,0
2007-03-30,26.41,27.05,26.28,26.37,275033,0
2007-04-02,26.54,26.73,26.07,26.41,163542,0
2007-04-03,26.57,26.58,25.61,25.61,485443,0
2007-04-04,25.6,26.08,25.39,25.95,417404,0
2007-04-05,25.94,26.1,25.52,26.05,381322,0
2007-04-09,25.75,26.1,25.56,25.96,332331,0
2007-04-10,25.94,26.25,25.4,26.22,277600,0
2007-04-11,26.25,26.25,24.15,24.23,712433,0
2007-04-12,24.11,26.17,24.05,26.13,899808,0
2007-04-13,26.04,26.23,25.85,26.18,332346,0
2007-04-16,26.3,26.99,26.24,26.77,343989,0
2007-04-17,26.92,26.92,26.18,26.73,331545,0
2007-04-18,24.5,25,23.63,23.91,1600703,0
2007-04-19,23.75,24.4,23.52,23.99,591882,0
2007-04-20,24.33,24.33,24.03,24.09,317586,0
2007-04-23,24.1,24.2,23.7,24,351773,0
2007-04-24,23.9,24.49,23.83,24.18,419709,0
2007-04-25,24.25,24.25,23.05,23.25,700636,0
2007-04-26,23.43,24.39,23.26,24.39,498575,0
2007-04-27,24.03,24.15,23.58,23.67,493713,0
2007-04-30,23.9,24.68,23.85,24.31,864775,0
2007-05-01,20.1,20.5,19.24,20.33,3921631,0
2007-05-02,20.11,20.62,19.86,20.48,832438,0
2007-05-03,20.43,20.77,20.08,20.53,710058,0
2007-05-04,20.55,21.17,20.23,21.05,508643,0
2007-05-07,21.05,21.47,20.69,21.13,451837,0
2007-05-08,20.96,20.98,20.4,20.63,612757,0
2007-05-09,20.41,20.75,20.35,20.58,567373,0
2007-05-10,20.49,20.96,19.96,20,473455,0
2007-05-11,20.25,20.42,20,20.31,362713,0
2007-05-14,20.17,20.3,19.82,19.86,486797,0
2007-05-15,19.85,20.44,19.65,19.73,471277,0
2007-05-16,19.83,20.2,19.46,20.17,520389,0
2007-05-17,20.06,20.13,19.39,19.72,369730,0
2007-05-18,19.81,19.83,19.4,19.76,270811,0
2007-05-21,19.8,20.31,19.77,20.03,361953,0
2007-05-22,20.13,20.25,19.91,20.1,189952,0
2007-05-23,20.21,20.25,19.75,19.9,234184,0
2007-05-24,19.96,19.99,18.98,19,575366,0
2007-05-25,19.15,19.75,19.03,19.37,572539,0
2007-05-29,19.5,20.11,19.4,20.05,376537,0
2007-05-30,19.99,19.99,19.35,19.43,306420,0
2007-05-31,19.54,19.64,19.01,19.29,404811,0
2007-06-01,19.19,19.81,19.09,19.2,388363,0
2007-06-04,19.28,20.44,19.16,20.31,576326,0
2007-06-05,20.29,20.31,19.3,19.49,563663,0
2007-06-06,19.49,19.61,18.86,19,655308,0
2007-06-07,19,19.36,18.79,18.92,406590,0
2007-06-08,18.9,19.14,18.35,19.09,484934,0
2007-06-11,19.11,19.85,19.09,19.64,523028,0
2007-06-12,19.62,19.95,18.89,19.09,449886,0
2007-06-13,19.26,19.62,18.96,19,356301,0
2007-06-14,19.07,19.49,19.01,19.25,363713,0
2007-06-15,19.52,19.58,19.39,19.53,396702,0
2007-06-18,19.55,19.65,19.25,19.65,291940,0
2007-06-19,19.66,20.47,19.66,20.35,469952,0
2007-06-20,20.46,20.73,19.42,19.57,665028,0
2007-06-21,19.54,20.35,19.44,20.2,596861,0
2007-06-22,20.22,20.92,20,20.89,752590,0
2007-06-25,21.04,22.43,21,21.32,912999,0
2007-06-26,21.51,21.51,20.83,20.93,490654,0
2007-06-27,20.75,20.84,20.36,20.71,614057,0
2007-06-28,20.71,21.43,20.62,21.2,383987,0
2007-06-29,21.44,21.92,20.97,21.26,531135,0
2007-07-02,21.49,21.64,20.82,21.62,345230,0
2007-07-03,21.72,22.38,21.67,22.37,261859,0
2007-07-05,22.34,22.34,21.93,22.18,376109,0
2007-07-06,22.13,22.48,22.13,22.27,388565,0
2007-07-09,22.27,22.55,22.19,22.36,343810,0
2007-07-10,22.28,22.52,22,22.15,278654,0
2007-07-11,22.02,22.36,21.45,21.54,431979,0
2007-07-12,21.64,21.75,21.45,21.62,275681,0
2007-07-13,21.64,21.73,20.53,20.62,409102,0
2007-07-16,20.52,20.77,20.26,20.44,482806,0
2007-07-17,20.53,20.69,20.51,20.67,297150,0
2007-07-18,20.5,21,20.25,20.95,330231,0
2007-07-19,21.06,21.4,20.96,21.1,322763,0
2007-07-20,21.04,21.46,20.94,21.06,291177,0
2007-07-23,21.12,21.29,20.83,20.99,210023,0
2007-07-24,20.98,21.28,20.13,20.44,411955,0
2007-07-25,20.67,20.67,20.19,20.42,328340,0
2007-07-26,20.18,20.27,18.88,19.26,528663,0
2007-07-27,19.13,19.8,18.85,19,612677,0
2007-07-30,19.27,19.77,18.85,19.47,703558,0
2007-07-31,16.28,17.5,16.02,16.25,2809738,0
2007-08-01,16.15,16.41,15.86,16.19,1464778,0
2007-08-02,15.81,16.18,15.52,15.71,1167507,0
2007-08-03,15.66,15.82,14.65,14.69,1111094,0
2007-08-06,14.73,15.04,14.08,14.54,901416,0
2007-08-07,14.54,14.76,13.66,14,918143,0
2007-08-08,14.16,14.67,13.95,14.63,1178226,0
2007-08-09,14.23,14.25,12.84,13.23,1374216,0
2007-08-10,13.03,15.48,12.73,14.17,1037843,0
2007-08-13,14.43,15.68,14.03,14.03,784901,0
2007-08-14,14.05,14.78,13.82,14.27,581574,0
2007-08-15,14.21,15.26,14.15,15.01,537446,0
2007-08-16,15,15,13.66,14.48,743518,0
2007-08-17,14.8,15.22,14.15,14.68,431773,0
2007-08-20,14.73,15,14.51,14.96,327350,0
2007-08-21,14.81,14.86,14.27,14.36,499898,0
2007-08-22,14.51,14.76,14.29,14.69,396955,0
2007-08-23,14.86,15.11,14.55,14.93,321985,0
2007-08-24,14.91,15.19,14.8,15.12,168550,0
2007-08-27,15.22,15.35,14.96,15.02,259709,0
2007-08-28,14.95,15,14.6,14.63,364218,0
2007-08-29,15,15.97,14.96,15.91,581197,0
2007-08-30,15.73,16.56,15.73,16.13,377759,0
2007-08-31,16.39,16.45,15.77,16.34,180441,0
2007-09-04,16.25,17.19,16.05,17.02,476929,0
2007-09-05,16.87,16.91,16.44,16.55,333659,0
2007-09-06,16.64,16.88,16.09,16.24,276956,0
2007-09-07,16,16.2,15.37,15.58,376951,0
2007-09-10,15.72,15.78,14.75,15.03,422592,0
2007-09-11,15.21,15.67,15.15,15.45,292555,0
2007-09-12,15.4,15.73,15.28,15.42,169928,0
2007-09-13,15.54,15.83,15.29,15.51,146593,0
2007-09-14,15.48,15.69,14.9,15.23,189602,0
2007-09-17,15.24,15.24,14.87,14.9,170984,0
2007-09-18,15.03,15.6,14.5,15.59,377669,0
2007-09-19,15.75,15.87,15.3,15.49,255075,0
2007-09-20,15.48,15.48,14.83,15.03,416335,0
2007-09-21,14.8,15.19,14.8,15.12,287954,0
2007-09-24,15.18,15.32,14.65,14.73,283690,0
2007-09-25,14.59,15.29,14.59,15.05,173709,0
2007-09-26,15.12,15.61,15.09,15.51,159026,0
2007-09-27,15.61,15.64,15,15.55,269187,0
2007-09-28,15.52,15.61,15.08,15.2,365009,0
2007-10-01,15.26,16.09,15.25,15.99,279322,0
2007-10-02,16.02,16.97,15.9,16.76,198883,0
2007-10-03,16.7,16.72,16.01,16.35,328886,0
2007-10-04,16.52,16.72,16.02,16.38,248259,0
2007-10-05,16.53,17.11,16.12,17.02,289085,0
2007-10-08,17.02,17.48,16.84,17.37,191958,0
2007-10-09,17.47,17.47,16.82,17.12,207075,0
2007-10-10,17.18,17.29,16.71,16.93,225841,0
2007-10-11,17.09,17.09,16.29,16.4,385507,0
2007-10-12,16.5,17.12,16.45,16.9,186279,0
2007-10-15,17.2,18.2,17.2,17.91,766125,0
2007-10-16,18.11,18.11,16.76,16.98,421336,0
2007-10-17,17.27,17.87,16.75,17.17,310034,0
2007-10-18,17.32,18.29,17.08,17.92,626524,0
2007-10-19,17.97,17.97,16.63,16.63,403099,0
2007-10-22,17.75,18.35,17.02,18.12,751575,0
2007-10-23,18.5,18.79,17.71,18,479701,0
2007-10-24,17.71,18.34,17.39,18.06,282038,0
2007-10-25,18.06,18.19,17.41,17.59,197936,0
2007-10-26,17.87,18.17,17.4,17.95,209074,0
2007-10-29,18.08,18.09,17.4,17.8,368517,0
2007-10-30,17.89,18.07,17.4,17.62,280550,0
2007-10-31,17.62,17.87,17.2,17.57,374863,0
2007-11-01,17.66,18,16.5,16.66,570090,0
2007-11-02,17.71,18.24,16.18,17.2,993038,0
2007-11-05,16.93,17.09,16.42,16.65,342452,0
2007-11-06,16.5,16.93,15.8,15.97,575541,0
2007-11-07,15.7,15.79,14.93,15.31,558651,0
2007-11-08,15.31,15.8,14.4,14.83,458869,0
2007-11-09,14.6,15.18,14.3,14.68,441802,0
2007-11-12,14.68,15.72,14.5,14.81,332639,0
2007-11-13,14.89,15.35,14.36,14.84,368720,0
2007-11-14,14.98,15.17,14.49,14.56,296315,0
2007-11-15,14.46,14.91,14.15,14.77,430825,0
2007-11-16,14.9,15.55,14.47,15.43,478608,0
2007-11-19,15.03,15.05,14.58,14.7,355437,0
2007-11-20,14.75,14.95,13.8,14.27,522736,0
2007-11-21,14.11,14.42,13.97,14.01,217986,0
2007-11-23,13.97,14.79,13.7,14.46,146891,0
2007-11-26,14.45,15.13,14.45,14.77,349806,0
2007-11-27,14.87,15.58,14.79,15.13,267449,0
2007-11-28,15.36,15.95,15.27,15.95,456899,0
2007-11-29,15.95,16.33,15.73,16.1,274594,0
2007-11-30,16.34,16.51,15.57,15.7,388049,0
2007-12-03,15.54,15.7,14.88,14.96,216888,0
2007-12-04,14.96,15.05,14.53,14.85,270941,0
2007-12-05,15.11,16.01,15.02,15.93,277174,0
2007-12-06,15.96,16.13,15.73,16.02,230097,0
2007-12-07,15.94,16.16,15.42,16.16,243324,0
2007-12-10,16.23,16.37,15.76,16.08,265685,0
2007-12-11,16.08,16.46,15.45,15.48,246305,0
2007-12-12,15.55,16.57,15.55,16.34,586861,0
2007-12-13,16.17,16.38,15.51,15.94,243793,0
2007-12-14,15.68,15.91,14.62,14.78,437122,0
2007-12-17,14.7,14.75,14.24,14.25,396469,0
2007-12-18,14.4,15.3,14.2,15.26,405112,0
2007-12-19,15.04,15.86,14.56,15.2,353492,0
2007-12-20,15.39,15.4,14.62,15.4,289629,0
2007-12-21,15.67,15.69,14.73,15.43,1251785,0
2007-12-24,15.54,15.76,15.37,15.43,164803,0
2007-12-26,15.39,16.35,15.33,16.04,401646,0
2007-12-27,16.04,16.04,15.46,15.49,319209,0
2007-12-28,15.63,15.68,14.76,14.83,427996,0
2007-12-31,14.86,15.13,13.91,14.54,655865,0
2008-01-02,14.67,14.86,14.17,14.28,297862,0
2008-01-03,14.46,14.46,13.14,13.2,662323,0
2008-01-04,13.1,13.31,12.45,12.53,524035,0
2008-01-07,12.61,13.05,12.35,12.66,379539,0
2008-01-08,12.2,12.64,12.11,12.25,712898,0
2008-01-09,12.27,12.44,11.3,11.75,721047,0
2008-01-10,11.59,12.49,11.49,12.43,519397,0
2008-01-11,12.36,12.36,11.4,11.51,417500,0
2008-01-14,11.61,12.19,11.53,12.01,331612,0
2008-01-15,11.82,11.91,11.33,11.39,236662,0
2008-01-16,11.28,11.71,11.17,11.19,430711,0
2008-01-17,11.21,11.57,10.74,10.86,432502,0
2008-01-18,10.85,11.05,10.1,10.35,433954,0
2008-01-22,10,10.55,10,10.38,528004,0
2008-01-23,10.16,10.91,9.85,10.89,388084,0
2008-01-24,10.77,11.11,10.43,10.78,389464,0
2008-01-25,10.96,11.21,10.51,10.66,217453,0
2008-01-28,10.62,11.42,10.36,11.3,317215,0
2008-01-29,11.42,11.42,10.87,11.22,275979,0
2008-01-30,11.12,11.54,11.01,11.07,213746,0
2008-01-31,10.84,11.02,10.55,10.89,305817,0
2008-02-01,10.9,11.55,10.85,11.44,224658,0
2008-02-04,11.25,11.43,9.95,10.17,537841,0
2008-02-05,10.17,10.81,9.97,10.14,641280,0
2008-02-06,12.69,13.55,11.1,11.1,1117714,0
2008-02-07,11.07,11.1,10.42,10.89,605149,0
2008-02-08,10.84,11.56,10.56,11.23,419830,0
2008-02-11,11.14,11.58,10.91,11.58,462657,0
2008-02-12,11.6,12.17,11.6,11.95,343293,0
2008-02-13,12.06,12.42,11.88,12.35,332118,0
2008-02-14,12.36,12.4,11.54,11.61,360024,0
2008-02-15,11.54,11.86,11.42,11.64,280873,0
2008-02-19,11.82,11.97,11.64,11.78,163789,0
2008-02-20,11.65,11.82,11.27,11.74,283648,0
2008-02-21,11.85,12.56,11.54,11.66,236437,0
2008-02-22,11.7,11.76,11.48,11.68,198345,0
2008-02-25,11.66,12,11.5,11.95,142911,0
2008-02-26,11.89,12.46,11.6,12.41,235101,0
2008-02-27,12.41,12.75,12.38,12.67,196811,0
2008-02-28,12.54,12.74,12.13,12.53,287866,0
2008-02-29,12.4,12.96,12.4,12.84,386039,0
2008-03-03,12.87,12.87,11.5,11.84,443423,0
2008-03-04,11.91,12.61,11.91,12.23,461269,0
2008-03-05,12.29,12.53,11.77,12.23,260203,0
2008-03-06,12.14,12.35,11.68,11.69,209999,0
2008-03-07,11.54,12.47,11.47,12.16,290052,0
2008-03-10,12.19,12.5,11.81,12.33,326417,0
2008-03-11,12.5,12.87,12.22,12.72,248731,0
2008-03-12,12.68,13.02,12.61,12.65,193664,0
2008-03-13,12.5,12.86,12.23,12.83,163381,0
2008-03-14,12.95,13.29,12.49,12.57,217114,0
2008-03-17,12.24,12.61,11.98,12.35,188723,0
2008-03-18,12.67,13.04,12.11,12.99,183499,0
2008-03-19,13.16,13.43,12.6,12.6,154580,0
2008-03-20,12.74,13.21,12.31,13.09,387039,0
2008-03-24,13.15,13.66,12.86,13.46,188642,0
2008-03-25,13.49,13.82,13.3,13.82,126910,0
2008-03-26,13.67,13.88,13.55,13.88,110797,0
2008-03-27,13.89,13.89,13.37,13.43,132132,0
2008-03-28,13.42,13.8,13.24,13.26,183188,0
2008-03-31,13.32,13.32,12.95,12.95,129153,0
2008-04-01,13.34,13.95,13.34,13.94,268706,0
2008-04-02,13.9,13.9,13.48,13.76,142103,0
2008-04-03,13.61,13.89,13.4,13.75,98456,0
2008-04-04,13.73,13.73,13.17,13.4,145349,0
2008-04-07,13.52,14.14,13.47,13.53,108698,0
2008-04-08,14.49,15.18,14.1,15.07,477346,0
2008-04-09,15.06,15.68,15.02,15.48,329775,0
2008-04-10,15.4,15.81,15.06,15.67,209343,0
2008-04-11,15.51,15.6,14.53,14.62,314644,0
2008-04-14,14.59,15.72,14.52,15.25,324138,0
2008-04-15,15.32,15.32,14.43,14.84,195015,0
2008-04-16,15,15.7,14.93,15.38,223002,0
2008-04-17,15.38,15.94,15.25,15.85,171089,0
2008-04-18,16,17.73,16,17.4,431824,0
2008-04-21,15.88,16.67,15.68,16.47,581629,0
2008-04-22,16.36,16.36,15.66,16.16,333101,0
2008-04-23,16.04,16.97,16.04,16.95,326667,0
2008-04-24,16.96,17.64,16.93,17.46,373883,0
2008-04-25,17.4,17.4,16.35,16.68,349198,0
2008-04-28,16.92,17.01,15.97,16.48,353004,0
2008-04-29,12.86,13.97,12.52,13.94,1874372,0
2008-04-30,14.03,14.3,13.16,13.28,468512,0
2008-05-01,13.25,13.94,13.07,13.91,446729,0
2008-05-02,13.99,14.07,13.71,13.72,330522,0
2008-05-05,13.64,13.64,12.81,13.36,518765,0
2008-05-06,13.24,13.24,12.6,13.15,318440,0
2008-05-07,13.15,13.15,12.5,12.6,227119,0
2008-05-08,12.62,12.62,12.01,12.33,235208,0
2008-05-09,12.13,12.2,11.82,11.94,231305,0
2008-05-12,11.92,12.22,11.76,12.22,194031,0
2008-05-13,12.23,12.62,12.09,12.57,158786,0
2008-05-14,12.67,12.88,12.46,12.67,258117,0
2008-05-15,12.64,12.79,12.18,12.52,160855,0
2008-05-16,12.61,12.64,12.11,12.39,169941,0
2008-05-19,12.36,12.49,11.91,12,234148,0
2008-05-20,11.91,12.24,11.91,12.19,234959,0
2008-05-21,12.17,12.6,11.96,12.07,176570,0
2008-05-22,11.99,12.58,11.77,12.54,275019,0
2008-05-23,12.43,12.56,11.99,12.18,199701,0
2008-05-27,12.16,12.35,11.82,11.94,248177,0
2008-05-28,11.97,12.09,11.57,11.72,265058,0
2008-05-29,11.66,12.23,11.59,12.12,200870,0
2008-05-30,12.18,12.23,11.48,11.5,302234,0
2008-06-02,11.46,12.2,11.46,12.16,230155,0
2008-06-03,12.18,12.21,11.61,11.65,283230,0
2008-06-04,11.71,13.05,11.71,12.88,495461,0
2008-06-05,12.78,13.41,12.7,13.23,336531,0
2008-06-06,13.08,13.15,12.25,12.62,305809,0
2008-06-09,12.61,12.83,11.94,11.95,253867,0
2008-06-10,11.82,12.17,11.76,12.04,265116,0
2008-06-11,11.98,12,11.53,11.68,378862,0
2008-06-12,11.8,12.05,11.55,11.89,170094,0
2008-06-13,11.97,12.2,11.92,12.2,96304,0
2008-06-16,12.08,12.81,11.97,12.77,301081,0
2008-06-17,12.8,13.01,12.53,12.76,292535,0
2008-06-18,12.58,12.75,12.36,12.73,229574,0
2008-06-19,12.72,12.72,12.53,12.65,180880,0
2008-06-20,12.6,12.84,12.04,12.38,591267,0
2008-06-23,12.45,12.59,11.92,12.02,207079,0
2008-06-24,11.95,12.11,11.62,11.76,244726,0
2008-06-25,11.78,11.83,11.56,11.69,237475,0
2008-06-26,11.59,11.6,11.14,11.16,283748,0
2008-06-27,11.16,11.39,11,11.37,634533,0
2008-06-30,11.35,11.68,11.02,11.28,245212,0
2008-07-01,11.36,11.36,10.86,10.88,383958,0
2008-07-02,10.9,11,10.07,10.16,379107,0
2008-07-03,10.19,10.33,10,10.16,129329,0
2008-07-07,10.07,10.34,9.87,9.89,490570,0
2008-07-08,9.81,10.08,9.64,9.99,283418,0
2008-07-09,10.01,10.29,9.67,9.7,174153,0
2008-07-10,9.72,9.85,9.47,9.63,285289,0
2008-07-11,9.72,10,9.32,9.78,559275,0
2008-07-14,9.86,9.87,9.48,9.5,253136,0
2008-07-15,9.39,9.91,9.33,9.64,174588,0
2008-07-16,9.7,10.35,9.61,10.22,184596,0
2008-07-17,10.25,10.61,10.08,10.4,203941,0
2008-07-18,10.41,10.58,10.23,10.35,163408,0
2008-07-21,10.41,10.66,10.36,10.65,93192,0
2008-07-22,10.51,11.29,10.51,11.19,252643,0
2008-07-23,11.15,11.49,11.15,11.48,214245,0
2008-07-24,11.5,11.71,10.96,11.08,380823,0
2008-07-25,11.17,11.2,10.61,10.9,413652,0
2008-07-28,10.9,11.2,10.09,10.27,316915,0
2008-07-29,9.95,10.79,9.92,10.61,479931,0
2008-07-30,10.6,11.09,10.3,10.61,291104,0
2008-07-31,10.42,10.8,10.25,10.65,295975,0
2008-08-01,10.57,10.57,10.16,10.26,225266,0
2008-08-04,10.22,10.22,9.76,9.86,346934,0
2008-08-05,9.97,9.97,9.48,9.75,350042,0
2008-08-06,9.76,10.29,9.69,10.21,143260,0
2008-08-07,10.11,10.51,9.93,10.29,165478,0
2008-08-08,10.32,10.83,10.09,10.8,142574,0
2008-08-11,10.8,11.58,10.58,11.58,230896,0
2008-08-12,11.52,11.63,11.3,11.43,177082,0
2008-08-13,11.41,11.65,11.21,11.51,226153,0
2008-08-14,11.4,11.84,11.14,11.72,125934,0
2008-08-15,11.87,11.99,11.54,11.93,185671,0
2008-08-18,11.94,12,11.51,11.64,122361,0
2008-08-19,11.51,11.53,10.99,11.02,132676,0
2008-08-20,11.05,11.4,10.96,11.28,75027,0
2008-08-21,11.18,11.24,10.7,11.16,122432,0
2008-08-22,11.24,11.55,11.05,11.51,78667,0
2008-08-25,11.42,11.42,10.49,10.51,127474,0
2008-08-26,10.5,10.87,10.18,10.37,136648,0
2008-08-27,10.36,10.63,10.21,10.43,137522,0
2008-08-28,10.47,10.54,10.39,10.54,145994,0
2008-08-29,10.45,10.52,10.16,10.18,117272,0
2008-09-02,10.52,11.4,10.52,11.35,384861,0
2008-09-03,11.35,11.99,11.32,11.85,411950,0
2008-09-04,11.72,11.93,11.6,11.74,273522,0
2008-09-05,11.69,12.05,11.69,11.96,351238,0
2008-09-08,11.97,12.19,11.52,11.73,187567,0
2008-09-09,11.75,12.13,11.29,11.29,193253,0
2008-09-10,11.55,11.67,11.11,11.36,184113,0
2008-09-11,11.19,11.56,11.12,11.39,265484,0
2008-09-12,11.2,11.44,10.92,11.39,206479,0
2008-09-15,11.02,11.53,10.97,10.99,147850,0
2008-09-16,10.79,11.1,10.55,11.07,267404,0
2008-09-17,10.85,11.11,10.52,10.76,368513,0
2008-09-18,10.93,13.89,10.76,13.24,798806,0
2008-09-19,13.77,13.97,12.93,13.32,526031,0
2008-09-22,13.28,13.33,12.78,12.82,163452,0
2008-09-23,12.81,13.4,12.59,12.69,185845,0
2008-09-24,12.67,13.46,12.66,12.69,212350,0
2008-09-25,12.7,13,12.27,12.37,179532,0
2008-09-26,12.13,12.49,11.9,12.18,224565,0
2008-09-29,11.95,12.02,9.61,9.97,361417,0
2008-09-30,9.93,10.68,9.93,10.64,252801,0
2008-10-01,10.5,10.5,9.79,9.94,261281,0
2008-10-02,9.84,9.97,9.22,9.3,151945,0
2008-10-03,9.43,9.43,9.02,9.17,187208,0
2008-10-06,8.96,9.01,8.38,8.97,237950,0
2008-10-07,9.14,9.14,8.18,8.18,176353,0
2008-10-08,8.12,8.54,7.75,8.07,190859,0
2008-10-09,8.19,8.4,7.41,7.43,168223,0
2008-10-10,7.36,7.93,6.73,7.76,297290,0
2008-10-13,7.94,8.15,7.66,8,258401,0
2008-10-14,8.22,9,8.02,8.12,217425,0
2008-10-15,8.03,8.64,7.72,7.73,132175,0
2008-10-16,7.86,8.8,7.36,8.73,174918,0
2008-10-17,8.33,8.96,8,8.09,179775,0
2008-10-20,8.16,8.66,7.68,8.65,137956,0
2008-10-21,8.55,8.87,8.17,8.25,134187,0
2008-10-22,8.05,8.23,7.55,7.7,85203,0
2008-10-23,7.64,7.68,6.98,7.27,152594,0
2008-10-24,6.72,7.27,6.69,6.93,148983,0
2008-10-27,6.75,7.29,6.67,6.79,126085,0
2008-10-28,7.12,7.15,6.49,7.12,179219,0
2008-10-29,7.19,7.19,6.69,6.75,165439,0
2008-10-30,6.98,7.31,6.49,6.76,229163,0
2008-10-31,6.75,7.8,6.64,7.78,165087,0
2008-11-03,7.73,8.04,7.5,7.96,106337,0
2008-11-04,7.94,8,7.26,7.93,276759,0
2008-11-05,7.79,7.91,6.94,6.99,119602,0
2008-11-06,6.97,7.1,6.62,6.66,114936,0
2008-11-07,6.79,7.23,6.7,6.93,130818,0
2008-11-10,7.15,7.15,6.74,6.79,111609,0
2008-11-11,6.72,6.86,6.26,6.26,202723,0
2008-11-12,6.17,6.17,5.44,5.44,159378,0
2008-11-13,5.55,5.9,4.88,5.85,257514,0
2008-11-14,5.72,5.8,5.39,5.45,163957,0
2008-11-17,5.4,5.82,5.12,5.38,200557,0
2008-11-18,5.39,5.59,4.92,5.16,106093,0
2008-11-19,5.16,5.33,4.76,4.78,132664,0
2008-11-20,4.84,4.84,4.07,4.11,203196,0
2008-11-21,4.21,4.42,3.81,4.3,258744,0
2008-11-24,4.36,4.81,4.27,4.55,257753,0
2008-11-25,4.61,4.79,3.86,4.46,202999,0
2008-11-26,4.31,4.64,4.27,4.62,243543,0
2008-11-28,4.52,4.99,4.24,4.94,103215,0
2008-12-01,4.77,4.99,3.9,3.93,247420,0
2008-12-02,4.05,4.41,4,4.39,130875,0
2008-12-03,4.23,4.67,4.23,4.43,92653,0
2008-12-04,4.36,4.95,4.36,4.58,129511,0
2008-12-05,4.5,4.58,4.07,4.31,263719,0
2008-12-08,4.46,4.69,4.31,4.51,370085,0
2008-12-09,4.45,4.99,4.29,4.84,330892,0
2008-12-10,4.9,5.14,4.81,5.09,189681,0
2008-12-11,5.03,5.33,4.74,4.79,85437,0
2008-12-12,4.68,5.17,4.52,5.07,149045,0
2008-12-15,5.11,5.25,4.77,4.98,68785,0
2008-12-16,5.05,5.05,4.76,4.97,147220,0
2008-12-17,4.91,5,4.76,4.94,147520,0
2008-12-18,4.95,4.97,4.75,4.81,178933,0
2008-12-19,4.95,4.97,4.62,4.81,425591,0
2008-12-22,4.82,5,4.57,4.84,182230,0
2008-12-23,4.9,4.98,4.48,4.57,127043,0
2008-12-24,4.56,4.73,4.43,4.7,42338,0
2008-12-26,4.73,5.07,4.73,4.99,44982,0
2008-12-29,4.97,4.97,4.7,4.79,77345,0
2008-12-30,4.84,5.09,4.75,5.08,95686,0
2008-12-31,5.05,5.26,4.91,5.07,130364,0
2009-01-02,5.08,5.11,4.96,4.97,137065,0
2009-01-05,4.98,5.22,4.81,5.02,73406,0
2009-01-06,5.06,5.14,4.91,5.03,195954,0
2009-01-07,4.98,4.99,4.86,4.99,144062,0
2009-01-08,4.96,5.16,4.94,5.06,210569,0
2009-01-09,5.05,5.08,4.79,4.81,174378,0
2009-01-12,4.79,4.79,4.36,4.4,186342,0
2009-01-13,4.37,4.55,4.2,4.5,141611,0
2009-01-14,4.38,4.38,4.09,4.12,366056,0
2009-01-15,4.12,4.37,4.02,4.31,68035,0
2009-01-16,4.35,4.58,4.16,4.29,182823,0
2009-01-20,4.21,4.21,4,4.11,217273,0
2009-01-21,4.12,4.45,4.05,4.42,71215,0
2009-01-22,4.3,4.33,4.09,4.1,35128,0
2009-01-23,4.01,4.22,4,4.16,70302,0
2009-01-26,4.11,4.48,4.02,4.11,64726,0
2009-01-27,4.07,4.47,4.06,4.44,97059,0
2009-01-28,4.47,4.9,4.39,4.71,121725,0
2009-01-29,4.58,4.86,4.47,4.52,86434,0
2009-01-30,4.51,4.78,4.04,4.38,99825,0
2009-02-02,4.18,4.5,4.07,4.39,77663,0
2009-02-03,4.12,4.49,4.12,4.31,101022,0
2009-02-04,4,4.33,4,4.29,119254,0
2009-02-05,4.19,4.34,4.15,4.27,133454,0
2009-02-06,4.28,4.28,4.08,4.15,227549,0
2009-02-09,4.12,4.19,4.06,4.09,165490,0
2009-02-10,4.05,4.23,3.78,3.9,214565,0
2009-02-11,3.91,4.03,3.86,4.01,147652,0
2009-02-12,3.92,4.21,3.9,4.02,105592,0
2009-02-13,4.01,4.11,3.98,4.06,239971,0
2009-02-17,3.96,4.05,3.88,3.88,89020,0
2009-02-18,3.94,3.99,3.71,3.71,100299,0
2009-02-19,3.76,3.8,3.57,3.6,92726,0
2009-02-20,3.54,3.66,3.46,3.57,65807,0
2009-02-23,3.6,3.79,3.58,3.68,144553,0
2009-02-24,3.76,3.77,3.59,3.76,90200,0
2009-02-25,3.74,3.85,3.62,3.76,108592,0
2009-02-26,3.79,3.85,3.62,3.66,74229,0
2009-02-27,3.6,4.11,3.6,3.91,268522,0
2009-03-02,3.82,3.87,3.59,3.59,99644,0
2009-03-03,3.65,3.68,3.43,3.45,95586,0
2009-03-04,3.51,3.63,3.45,3.63,45104,0
2009-03-05,3.52,3.66,3.43,3.43,57226,0
2009-03-06,3.47,3.97,3.35,3.97,87183,0
2009-03-09,3.91,4.15,3.85,3.95,90458,0
2009-03-10,4.05,4.35,4.01,4.3,82476,0
2009-03-11,4.32,4.52,4.14,4.14,75718,0
2009-03-12,4.14,4.9,4.14,4.86,108832,0
2009-03-13,4.88,5.15,4.81,4.97,56219,0
2009-03-16,4.98,5.21,4.89,4.98,72673,0
2009-03-17,5.03,5.38,5.03,5.38,74490,0
2009-03-18,5.35,5.59,5.24,5.58,78528,0
2009-03-19,5.65,5.74,5.56,5.73,24623,0
2009-03-20,5.76,5.97,5.15,5.16,131595,0
2009-03-23,5.31,5.41,5.23,5.41,101756,0
2009-03-24,5.32,5.39,5.26,5.29,46237,0
2009-03-25,5.33,5.57,5.14,5.47,66279,0
2009-03-26,5.58,5.76,5.21,5.73,104555,0
2009-03-27,5.62,5.69,5.28,5.34,157013,0
2009-03-30,5.26,5.26,4.72,5.02,98851,0
2009-03-31,5.08,5.47,4.95,5.21,101837,0
2009-04-01,5.11,5.41,5.05,5.31,60383,0
2009-04-02,5.44,5.71,5.25,5.61,117165,0
2009-04-03,5.61,5.78,5.39,5.76,89439,0
2009-04-06,5.65,5.84,5.6,5.81,85206,0
2009-04-07,5.73,5.73,5.41,5.42,59466,0
2009-04-08,5.32,5.56,5.32,5.56,35546,0
2009-04-09,5.58,5.89,5.54,5.89,117678,0
2009-04-13,5.79,6.06,5.6,6.04,40305,0
2009-04-14,5.91,6.13,5.75,5.99,61159,0
2009-04-15,5.96,6.18,5.92,6.14,45576,0
2009-04-16,6.19,6.49,6.06,6.49,81109,0
2009-04-17,6.51,6.59,6.34,6.43,61334,0
2009-04-20,6.23,6.36,5.89,5.92,69970,0
2009-04-21,5.87,6.26,5.82,6.26,58581,0
2009-04-22,6.12,6.95,6.02,6.36,115806,0
2009-04-23,6.38,6.42,6.21,6.31,125392,0
2009-04-24,6.24,6.54,6.24,6.44,89053,0
2009-04-27,6.27,6.27,6.04,6.13,76763,0
2009-04-28,6.34,7.18,6.01,6.84,148926,0
2009-04-29,6.93,7.12,6.79,7.01,73485,0
2009-04-30,7.1,7.1,6.84,6.89,63589,0
2009-05-01,6.85,6.95,6.54,6.71,63900,0
2009-05-04,6.75,7.2,6.7,7.19,84958,0
2009-05-05,7.12,7.45,7.12,7.3,65981,0
2009-05-06,7.37,7.71,7.28,7.6,85542,0
2009-05-07,7.67,7.74,6.47,6.76,143216,0
2009-05-08,6.91,7.21,6.53,7.15,93800,0
2009-05-11,6.95,7.29,6.89,7.28,40773,0
2009-05-12,7.31,7.64,7.31,7.51,88618,0
2009-05-13,7.39,7.39,6.68,6.72,187292,0
2009-05-14,6.78,6.99,6.5,6.73,61744,0
2009-05-15,6.76,7.04,6.5,6.53,115222,0
2009-05-18,6.65,6.87,6.65,6.79,68103,0
2009-05-19,6.71,6.79,6.62,6.66,59486,0
2009-05-20,6.74,6.95,6.46,6.48,88249,0
2009-05-21,7.19,7.26,6.8,7.23,121181,0
2009-05-22,7.26,7.55,7.06,7.1,51569,0
2009-05-26,7.06,7.83,6.93,7.7,91239,0
2009-05-27,7.62,7.73,7.18,7.22,58877,0
2009-05-28,7.27,7.5,6.95,7.06,72747,0
2009-05-29,7.12,7.59,6.93,7.52,83034,0
2009-06-01,7.63,8.26,7.57,7.9,100502,0
2009-06-02,7.83,8.27,7.69,8.07,64302,0
2009-06-03,7.97,8.18,7.87,8.12,47079,0
2009-06-04,8.18,8.29,8.07,8.25,90610,0
2009-06-05,8.3,8.48,8.2,8.34,55752,0
2009-06-08,8.28,8.7,8.15,8.46,66654,0
2009-06-09,8.49,8.59,8.25,8.34,59923,0
2009-06-10,8.45,8.49,8.02,8.44,91480,0
2009-06-11,8.44,8.7,7.77,8.55,74919,0
2009-06-12,8.47,8.66,8.25,8.65,67134,0
2009-06-15,8.48,8.53,8,8.2,72057,0
2009-06-16,8.34,8.34,7.9,8.04,61710,0
2009-06-17,8.13,8.35,8.06,8.22,65498,0
2009-06-18,8.22,8.33,7.99,8.24,23658,0
2009-06-19,8.41,8.61,7.74,8.58,223238,0
2009-06-22,8.55,8.59,8,8,93162,0
2009-06-23,8.09,8.15,7.75,8.07,52517,0
2009-06-24,8.13,8.27,7.88,7.95,31243,0
2009-06-25,7.9,8.16,7.9,8.12,76828,0
2009-06-26,8.04,8.38,8.02,8.17,266091,0
2009-06-29,8.17,8.47,7.91,8.3,100610,0
2009-06-30,8.33,8.81,8.26,8.71,100855,0
2009-07-01,8.78,9.66,8.75,9.54,101896,0
2009-07-02,9.39,9.5,8.5,8.55,97779,0
2009-07-06,8.48,8.89,8.13,8.23,70566,0
2009-07-07,8.26,8.44,8.05,8.07,59386,0
2009-07-08,8.14,8.24,7.33,7.55,112820,0
2009-07-09,7.63,7.79,7.44,7.45,60486,0
2009-07-10,7.43,8.24,7.37,8.07,44398,0
2009-07-13,8.09,8.53,7.75,8.5,107600,0
2009-07-14,8.52,8.82,8.36,8.77,65636,0
2009-07-15,8.9,9.58,8.9,9.5,95731,0
2009-07-16,9.41,9.54,9.15,9.32,82414,0
2009-07-17,9.35,9.35,9.03,9.12,56192,0
2009-07-20,9.2,9.43,9.08,9.43,50730,0
2009-07-21,9.52,9.52,8.97,9.36,38781,0
2009-07-22,9.28,9.74,9.22,9.63,35647,0
2009-07-23,9.58,10.21,9.38,10.11,80668,0
2009-07-24,10.05,10.42,9.89,10.33,46868,0
2009-07-27,10.33,10.33,9.75,10.14,99692,0
2009-07-28,10.11,10.88,10.11,10.88,104478,0
2009-07-29,10.74,11.29,10.7,11.2,82200,0
2009-07-30,11.34,11.82,10.81,11.57,111644,0
2009-07-31,11.48,11.79,11.47,11.51,82994,0
2009-08-03,11.43,11.67,11.29,11.58,100398,0
2009-08-04,11.43,11.6,10.98,11.45,103747,0
2009-08-05,11.37,11.38,10.97,11.14,83257,0
2009-08-06,11.16,11.16,10.37,10.77,54631,0
2009-08-07,11,11.47,10.74,11.29,62701,0
2009-08-10,11.17,11.48,10.73,10.91,65755,0
2009-08-11,10.81,10.81,10.23,10.54,43586,0
2009-08-12,10.58,11.22,10.34,11.02,86088,0
2009-08-13,11.08,11.35,10.82,11.06,111017,0
2009-08-14,11.08,11.19,10.55,10.87,51603,0
2009-08-17,10.63,10.8,10.41,10.7,32990,0
2009-08-18,10.75,11.25,10.68,11.19,34595,0
2009-08-19,11,11.38,10.73,11.2,38303,0
2009-08-20,11.14,11.36,11.06,11.25,64955,0
2009-08-21,11.46,11.48,11.23,11.44,120997,0
2009-08-24,11.44,11.87,11.31,11.64,65796,0
2009-08-25,11.74,11.76,11.36,11.46,105393,0
2009-08-26,11.41,11.69,11.22,11.46,48819,0
2009-08-27,11.43,11.59,10.99,11.5,94120,0
2009-08-28,11.55,12.11,11.37,11.81,109188,0
2009-08-31,11.65,11.84,11.46,11.68,165799,0
2009-09-01,11.56,11.87,10.96,11.27,317712,0
2009-09-02,11.2,11.38,11.12,11.15,67857,0
2009-09-03,11.21,11.23,10.98,11.1,77747,0
2009-09-04,11.04,11.26,10.94,11.17,73296,0
2009-09-08,11.2,11.49,10.83,11.38,66199,0
2009-09-09,11.34,11.6,11.32,11.59,68459,0
2009-09-10,11.61,11.89,11.47,11.69,162674,0
2009-09-11,11.69,11.69,11.19,11.29,43502,0
2009-09-14,11.15,11.21,11.08,11.16,68236,0
2009-09-15,11.19,11.79,11.19,11.72,134878,0
2009-09-16,11.79,11.81,11.54,11.65,65724,0
2009-09-17,11.66,12.52,11.6,12.38,108574,0
2009-09-18,12.43,12.75,12.42,12.74,198547,0
2009-09-21,12.61,13.35,12.31,13.02,94094,0
2009-09-22,13.17,13.4,13.01,13.14,186763,0
2009-09-23,13.2,13.35,12.8,13.04,79301,0
2009-09-24,13.17,13.17,12.63,12.93,117653,0
2009-09-25,12.85,13,12.69,12.91,61005,0
2009-09-28,13.03,13.55,12.9,13.41,110592,0
2009-09-29,13.39,13.6,13.33,13.45,88715,0
2009-09-30,13.32,13.62,13,13.44,85705,0
2009-10-01,13.38,13.57,13.17,13.27,140165,0
2009-10-02,13.12,13.39,12.41,12.48,144800,0
2009-10-05,12.55,12.67,12.34,12.37,109162,0
2009-10-06,12.47,13.1,12.43,13.01,139943,0
2009-10-07,12.95,13.1,12.55,12.76,25386,0
2009-10-08,12.9,13.02,12.63,12.73,97827,0
2009-10-09,12.66,12.84,12.43,12.72,84475,0
2009-10-12,12.64,12.98,12.4,12.48,32353,0
2009-10-13,12.5,12.63,12.35,12.62,53205,0
2009-10-14,12.83,13.28,12.3,13.16,76807,0
2009-10-15,13.12,13.36,12.72,12.74,74266,0
2009-10-16,12.66,12.91,11.88,11.98,133602,0
2009-10-19,11.99,12.42,11.95,12.28,53695,0
2009-10-20,12.04,12.37,11.62,11.79,59013,0
2009-10-21,11.89,12.41,11.88,12.04,103997,0
2009-10-22,12.02,12.27,11.9,12.27,75952,0
2009-10-23,12.28,12.54,11.82,11.9,66050,0
2009-10-26,11.73,12.09,11.12,11.33,86684,0
2009-10-27,11.34,12.03,11.21,11.74,129115,0
2009-10-28,11.68,11.72,11.31,11.35,106112,0
2009-10-29,11.52,11.53,10.73,10.93,97198,0
2009-10-30,10.78,10.87,10.12,10.2,133756,0
2009-11-02,10.3,10.38,9.77,10,111910,0
2009-11-03,9.88,10.23,9.88,10.03,55491,0
2009-11-04,10.06,10.35,10,10.17,109438,0
2009-11-05,10.32,11.38,10.15,11.34,108246,0
2009-11-06,11.16,11.56,11.15,11.46,66598,0
2009-11-09,11.53,11.98,11.38,11.97,66959,0
2009-11-10,11.93,12.13,11.9,12.02,64586,0
2009-11-11,12.12,12.66,12.12,12.65,100962,0
2009-11-12,12.49,13.04,12.49,12.97,178699,0
2009-11-13,13,13.09,12.49,12.83,84967,0
2009-11-16,12.97,13.27,12.91,13.16,116251,0
2009-11-17,13.13,13.3,12.91,13.21,83456,0
2009-11-18,13.25,13.25,12.8,13.04,53971,0
2009-11-19,12.88,13.06,12.3,12.51,116304,0
2009-11-20,12.37,12.52,12.01,12.16,90899,0
2009-11-23,12.38,13.05,12.38,12.71,67658,0
2009-11-24,12.76,12.76,12.24,12.66,41358,0
2009-11-25,12.76,12.96,12.54,12.59,44675,0
2009-11-27,12.09,12.39,12.09,12.1,39587,0
2009-11-30,12.08,12.46,11.98,12.44,372312,0
2009-12-01,12.6,12.74,11.91,12.14,167853,0
2009-12-02,12.18,12.36,11.85,12.18,91361,0
2009-12-03,12.27,12.34,11.76,11.84,99199,0
2009-12-04,12.12,12.52,12.09,12.3,152502,0
2009-12-07,12.33,12.66,12.26,12.41,50294,0
2009-12-08,12.34,12.5,12,12.22,41157,0
2009-12-09,12.17,12.2,11.66,12.09,42222,0
2009-12-10,12.18,12.2,11.75,11.79,34228,0
2009-12-11,11.85,12,11.52,11.83,29456,0
2009-12-14,11.95,12.29,11.83,12.28,45416,0
2009-12-15,12.28,12.76,12.02,12.05,96048,0
2009-12-16,12.2,12.37,12.05,12.16,48378,0
2009-12-17,12.11,12.31,11.8,12.06,134182,0
2009-12-18,12.09,12.13,11.41,11.55,292868,0
2009-12-21,11.66,11.97,11.47,11.6,89423,0
2009-12-22,11.59,12.04,11.58,11.76,87390,0
2009-12-23,11.81,11.97,11.58,11.85,39601,0
2009-12-24,11.9,11.91,11.63,11.74,35290,0
2009-12-28,11.93,11.93,11.32,11.52,57464,0
2009-12-29,11.59,11.59,11.36,11.48,18871,0
2009-12-30,11.41,11.53,11.28,11.52,74291,0
2009-12-31,11.48,11.78,11.41,11.47,56762,0
2010-01-04,12.43,14.75,11.92,14,672092,0
2010-01-05,14.02,15.13,13.94,15.05,440332,0
2010-01-06,15,16,15,15.27,344698,0
2010-01-07,15.26,15.42,14.62,15.26,160511,0
2010-01-08,14.92,15.26,14.66,15.15,146403,0
2010-01-11,15.45,15.45,15.19,15.29,131297,0
2010-01-12,15.11,15.25,14.91,15.04,130312,0
2010-01-13,15.04,15.5,14.99,15.38,111342,0
2010-01-14,15.4,16.83,15.4,16.82,205290,0
2010-01-15,16.85,16.85,15.39,15.58,266844,0
2010-01-19,15.54,15.76,15.25,15.58,130068,0
2010-01-20,15.39,15.53,14.99,15.25,130111,0
2010-01-21,15.75,16.69,15.75,16.49,261618,0
2010-01-22,16.39,16.45,15.62,15.75,281912,0
2010-01-25,15.99,16.15,15.55,15.72,105919,0
2010-01-26,15.61,15.74,15.3,15.3,84439,0
2010-01-27,15.24,15.64,15.12,15.4,63444,0
2010-01-28,15.42,15.42,14.68,14.87,88550,0
2010-01-29,14.98,15.02,14.18,14.23,98943,0
2010-02-01,14.37,14.67,14.09,14.19,106452,0
2010-02-02,14.2,14.62,14.2,14.47,242005,0
2010-02-03,15.63,16.29,14.31,14.63,315863,0
2010-02-04,14.48,14.6,13.8,13.81,141217,0
2010-02-05,13.9,14.78,13.9,14.77,156374,0
2010-02-08,14.71,15.08,14.46,14.95,110696,0
2010-02-09,15.19,15.31,14.77,14.85,144988,0
2010-02-10,14.82,15.06,14.27,14.49,81335,0
2010-02-11,14.38,14.63,14,14.52,106992,0
2010-02-12,14.3,14.61,14.17,14.41,134165,0
2010-02-16,14.59,15.53,14.59,15.53,170478,0
2010-02-17,15.58,15.72,15.05,15.41,144665,0
2010-02-18,15.43,16.01,15.15,15.98,205778,0
2010-02-19,15.91,16.09,15.24,15.3,122513,0
2010-02-22,15.43,15.43,15.09,15.27,72935,0
2010-02-23,15.28,15.28,14.69,14.8,107413,0
2010-02-24,14.83,15.5,14.8,14.92,67184,0
2010-02-25,14.55,14.57,14.23,14.53,83729,0
2010-02-26,14.54,14.59,14.15,14.17,78717,0
2010-03-01,14.3,14.96,14.1,14.92,128285,0
2010-03-02,14.98,15.13,14.63,14.69,67169,0
2010-03-03,14.76,14.99,14.42,14.74,132349,0
2010-03-04,14.85,15.17,14.78,14.92,75739,0
2010-03-05,15.01,15.1,14.79,15.03,138020,0
2010-03-08,15.23,15.48,15.06,15.38,99827,0
2010-03-09,15.36,15.65,15.28,15.41,77302,0
2010-03-10,15.38,15.55,15.21,15.49,54199,0
2010-03-11,15.34,15.45,15.22,15.39,34423,0
2010-03-12,15.49,15.49,15.06,15.2,49693,0
2010-03-15,15.18,15.19,14.51,14.64,176123,0
2010-03-16,14.74,14.74,14.27,14.4,86452,0
2010-03-17,14.41,14.63,14.2,14.31,79237,0
2010-03-18,14.34,14.39,14,14.13,108030,0
2010-03-19,14.25,14.26,13.44,13.63,213446,0
2010-03-22,13.47,14.16,13.47,14.02,112561,0
2010-03-23,14.14,14.47,13.87,14.44,167806,0
2010-03-24,14.35,14.35,13.91,14.03,140487,0
2010-03-25,14.18,14.34,14.01,14.1,81807,0
2010-03-26,14.13,14.13,13.79,13.86,88011,0
2010-03-29,13.87,14.03,13.78,13.91,60088,0
2010-03-30,13.89,14.06,13.68,13.91,53136,0
2010-03-31,13.89,14.39,13.8,13.82,151349,0
2010-04-01,13.99,14.23,13.85,14.03,211331,0
2010-04-05,14.09,14.09,13.9,14.08,81236,0
2010-04-06,14.02,14.08,13.81,13.99,127177,0
2010-04-07,14.01,14.09,13.73,14,97670,0
2010-04-08,13.89,14.24,13.63,14.2,125700,0
2010-04-09,14.18,14.25,13.9,13.98,76735,0
2010-04-12,14.06,14.07,13.81,13.86,42031,0
2010-04-13,13.8,13.96,13.77,13.84,29667,0
2010-04-14,13.96,14.04,13.9,13.98,115064,0
2010-04-15,14,14.08,13.9,14.02,34828,0
2010-04-16,14,14.06,13.78,13.97,110130,0
2010-04-19,13.92,14.21,13.77,14.2,156302,0
2010-04-20,14.32,14.72,14.3,14.67,165638,0
2010-04-21,14.67,14.88,14.41,14.72,69976,0
2010-04-22,14.44,14.76,14.18,14.7,82250,0
2010-04-23,14.65,15.53,14.54,15.48,131996,0
2010-04-26,15.41,15.57,14.99,14.99,83141,0
2010-04-27,14.83,15.08,14.33,14.59,123993,0
2010-04-28,14.69,14.76,14.35,14.54,45418,0
2010-04-29,14.73,15.17,14.58,14.81,124695,0
2010-04-30,14.86,14.92,13.87,13.92,191216,0
2010-05-03,14.05,14.87,14.05,14.7,243627,0
2010-05-04,15.5,15.5,14.74,14.96,483018,0
2010-05-05,14.77,14.84,14.05,14.1,284692,0
2010-05-06,14.05,14.49,11.6,13.34,288482,0
2010-05-07,13.34,13.38,12.53,13.02,258911,0
2010-05-10,13.86,13.86,13.31,13.5,242735,0
2010-05-11,13.32,13.79,13.14,13.45,188618,0
2010-05-12,13.54,13.76,13.42,13.43,164362,0
2010-05-13,13.31,14.04,13.26,13.49,144749,0
2010-05-14,13.4,13.55,12.77,13.09,223053,0
2010-05-17,13.23,13.76,12.69,13.49,168171,0
2010-05-18,13.52,13.94,12.5,12.62,165493,0
2010-05-19,12.6,12.86,12.12,12.42,190124,0
2010-05-20,12.03,12.25,11.8,11.84,207728,0
2010-05-21,11.6,12.12,11.6,11.76,386203,0
2010-05-24,11.79,11.92,11.53,11.68,86160,0
2010-05-25,11.4,11.41,11.02,11.38,130765,0
2010-05-26,11.46,11.86,11,11.06,242946,0
2010-05-27,11.37,11.81,11.37,11.8,130272,0
2010-05-28,11.76,11.87,11.35,11.51,61684,0
2010-06-01,11.37,11.67,11.01,11.01,87190,0
2010-06-02,11.07,11.52,10.96,11.52,111536,0
2010-06-03,11.49,11.8,11.31,11.65,85610,0
2010-06-04,11.24,11.43,10.9,10.93,131217,0
2010-06-07,10.97,11.19,10.52,10.53,100039,0
2010-06-08,10.62,10.83,10.26,10.48,311850,0
2010-06-09,10.58,10.95,10.49,10.79,228720,0
2010-06-10,10.99,11.17,10.89,11.16,68824,0
2010-06-11,11.01,11.96,10.87,11.95,149691,0
2010-06-14,12.05,12.31,11.78,11.81,79649,0
2010-06-15,11.84,12.2,11.59,12.15,106590,0
2010-06-16,11.97,12.39,11.94,12.19,58577,0
2010-06-17,12.24,12.51,12.09,12.28,88158,0
2010-06-18,12.38,12.62,12.04,12.12,165194,0
2010-06-21,12.3,12.32,11.81,11.91,162053,0
2010-06-22,12,12.24,11.89,11.93,112330,0
2010-06-23,11.95,12.12,11.8,12.02,152768,0
2010-06-24,11.95,12.06,11.78,11.9,102664,0
2010-06-25,11.94,12.15,11.75,11.88,486374,0
2010-06-28,11.84,11.97,11.63,11.7,150816,0
2010-06-29,11.51,11.55,10.82,10.89,173207,0
2010-06-30,10.86,11.16,10.56,10.67,155823,0
2010-07-01,10.68,10.87,10.24,10.63,128175,0
2010-07-02,10.7,10.82,10.38,10.5,105461,0
2010-07-06,10.71,10.96,10.06,10.09,127318,0
2010-07-07,10.17,10.73,10.13,10.69,106779,0
2010-07-08,10.79,10.88,10.59,10.81,82213,0
2010-07-09,10.77,11,10.77,10.99,79279,0
2010-07-12,10.91,11.08,10.69,10.74,59809,0
2010-07-13,10.91,11.21,10.82,11.2,85834,0
2010-07-14,11.2,11.5,10.96,11.39,138669,0
2010-07-15,11.38,11.47,11.07,11.24,86746,0
2010-07-16,11.1,11.13,10.74,10.76,126528,0
2010-07-19,10.85,10.95,10.54,10.86,102824,0
2010-07-20,10.67,11.31,10.5,11.29,477817,0
2010-07-21,11.39,11.41,10.88,10.89,110889,0
2010-07-22,11.11,11.11,10.73,10.79,134693,0
2010-07-23,10.75,10.83,10.51,10.58,250258,0
2010-07-26,10.58,10.58,10.14,10.29,349027,0
2010-07-27,10.42,10.7,10.3,10.35,101900,0
2010-07-28,10.34,10.41,10.2,10.29,206918,0
2010-07-29,10.37,10.52,10.12,10.31,75181,0
2010-07-30,10.14,11.17,10.14,11,154266,0
2010-08-02,11.19,11.48,11,11.37,255177,0
2010-08-03,11.14,11.14,10.43,10.98,548511,0
2010-08-04,11.03,11.45,10.95,11.4,167328,0
2010-08-05,11.27,11.49,11.04,11.35,158559,0
2010-08-06,11.12,11.39,10.97,11.21,122173,0
2010-08-09,11.34,11.59,11.14,11.57,131020,0
2010-08-10,11.36,11.43,10.84,10.85,100138,0
2010-08-11,10.68,10.85,10.1,10.24,244831,0
2010-08-12,10.05,10.35,10.03,10.34,120761,0
2010-08-13,10.26,10.39,9.86,9.9,166540,0
2010-08-16,9.81,10.21,9.81,9.95,105609,0
2010-08-17,10.11,10.39,10.11,10.31,99288,0
2010-08-18,10.31,10.44,10.1,10.32,60058,0
2010-08-19,10.3,10.49,10,10.12,101274,0
2010-08-20,10.04,10.23,9.96,10.08,58195,0
2010-08-23,10.14,10.21,9.86,9.86,62120,0
2010-08-24,9.78,9.78,9.11,9.13,315208,0
2010-08-25,9.07,9.46,9.04,9.44,105575,0
2010-08-26,9.46,9.54,9.3,9.33,84917,0
2010-08-27,9.45,9.82,9.13,9.81,80180,0
2010-08-30,9.75,9.94,9.28,9.29,80381,0
2010-08-31,9.3,9.59,9.09,9.42,82127,0
2010-09-01,9.62,9.62,9.43,9.44,103980,0
2010-09-02,9.51,9.89,9.36,9.75,138266,0
2010-09-03,9.92,10.06,9.75,10.03,105163,0
2010-09-07,10.01,10.01,9.64,9.65,72356,0
2010-09-08,9.69,9.84,9.6,9.78,46630,0
2010-09-09,9.95,9.99,9.72,9.77,50006,0
2010-09-10,9.79,9.79,9.22,9.35,61888,0
2010-09-13,9.4,9.61,9.4,9.53,183893,0
2010-09-14,9.46,9.55,9.32,9.49,95763,0
2010-09-15,9.38,9.61,9.27,9.3,147270,0
2010-09-16,9.25,9.37,9.07,9.12,181933,0
2010-09-17,9.01,9.3,8.98,9.04,277098,0
2010-09-20,9.05,9.53,8.98,9.41,199596,0
2010-09-21,9.37,9.43,9.08,9.13,53476,0
2010-09-22,9.06,9.28,8.97,9.06,242821,0
2010-09-23,9.07,9.47,9.05,9.32,115540,0
2010-09-24,9.51,10.1,9.51,10.04,110191,0
2010-09-27,10.04,10.04,9.81,9.83,78006,0
2010-09-28,9.89,9.97,9.49,9.74,95775,0
2010-09-29,9.67,10.66,9.56,10.62,225547,0
2010-09-30,10.72,10.72,9.85,10.01,197872,0
2010-10-01,10.09,10.39,9.81,10.21,134887,0
2010-10-04,10.13,10.18,9.98,10.01,134158,0
2010-10-05,10.17,10.4,9.93,10.27,168942,0
2010-10-06,10.23,10.45,9.96,10.03,139289,0
2010-10-07,10.13,10.35,10,10.28,75823,0
2010-10-08,10.25,10.76,10.19,10.7,73836,0
2010-10-11,10.72,10.86,10.43,10.44,46864,0
2010-10-12,10.37,10.65,10.24,10.27,73740,0
2010-10-13,10.32,10.99,10.31,10.79,127167,0
2010-10-14,10.74,10.9,10.25,10.44,105070,0
2010-10-15,10.69,10.78,10.25,10.49,148091,0
2010-10-18,10.47,10.69,10.4,10.63,75517,0
2010-10-19,10.38,10.59,10.08,10.23,140172,0
2010-10-20,10.33,10.74,10.33,10.53,93840,0
2010-10-21,10.6,10.6,10.1,10.23,93284,0
2010-10-22,10.24,10.38,10.11,10.24,222555,0
2010-10-25,10.31,10.31,10.04,10.15,86114,0
2010-10-26,10.04,10.25,9.91,10,75615,0
2010-10-27,9.89,10.09,9.8,10,56488,0
2010-10-28,10.09,10.3,9.94,10.22,158114,0
2010-10-29,10.14,10.18,9.97,10.1,47097,0
2010-11-01,10.08,10.25,9.55,9.73,159020,0
2010-11-02,10.5,11.8,10.37,11.59,745969,0
2010-11-03,11.64,11.97,11.49,11.94,209949,0
2010-11-04,12,12.99,11.94,12.86,434634,0
2010-11-05,12.85,12.91,12.25,12.67,180998,0
2010-11-08,12.56,12.9,12.36,12.51,97913,0
2010-11-09,12.5,12.5,12.12,12.2,106601,0
2010-11-10,12.2,12.27,11.81,12.15,153589,0
2010-11-11,11.87,12.49,11.87,12.46,112606,0
2010-11-12,12.3,12.49,12.22,12.3,107376,0
2010-11-15,12.42,12.93,12.37,12.64,144353,0
2010-11-16,12.5,12.58,12.01,12.27,115793,0
2010-11-17,12.29,12.4,12.1,12.33,61270,0
2010-11-18,12.56,12.81,12.42,12.69,96769,0
2010-11-19,12.7,12.87,12.42,12.81,126201,0
2010-11-22,12.73,12.88,12.46,12.84,56512,0
2010-11-23,12.61,12.79,12.45,12.74,65987,0
2010-11-24,12.89,13.01,12.77,13.01,79483,0
2010-11-26,12.9,13.21,12.9,12.99,24536,0
2010-11-29,12.91,13.39,12.68,13.16,94553,0
2010-11-30,13.02,13.34,12.84,13.3,107025,0
2010-12-01,13.4,13.85,13.35,13.68,84076,0
2010-12-02,13.64,13.88,13.39,13.47,98490,0
2010-12-03,13.4,14.39,13.38,14.16,137494,0
2010-12-06,14.12,14.58,14.07,14.53,129907,0
2010-12-07,14.77,15.04,14.62,14.8,162246,0
2010-12-08,14.89,15.2,14.83,15.15,128432,0
2010-12-09,15.26,15.28,15.02,15.04,110907,0
2010-12-10,15.11,15.39,15.01,15.25,83743,0
2010-12-13,15.29,15.32,14.32,14.35,102257,0
2010-12-14,14.42,14.55,14.21,14.55,135168,0
2010-12-15,14.79,14.9,14.45,14.62,111079,0
2010-12-16,14.62,14.81,14.29,14.43,75942,0
2010-12-17,14.45,14.75,14.4,14.71,115598,0
2010-12-20,14.63,14.81,14.08,14.4,49935,0
2010-12-21,14.48,14.72,14.48,14.7,64532,0
2010-12-22,14.7,14.81,14.59,14.74,39131,0
2010-12-23,14.71,14.79,14.44,14.51,53717,0
2010-12-27,14.39,14.84,14.18,14.72,35295,0
2010-12-28,14.41,14.68,14.28,14.35,32706,0
2010-12-29,14.35,14.39,14.15,14.18,45971,0
2010-12-30,14.03,14.61,14.03,14.22,50611,0
2010-12-31,14.2,14.31,14.01,14.01,51260,0
2011-01-03,14.13,15.1,14.11,14.69,105408,0
2011-01-04,14.75,14.75,14.3,14.51,89381,0
2011-01-05,14.47,14.66,14.22,14.62,62260,0
2011-01-06,14.67,14.77,14.44,14.77,80458,0
2011-01-07,14.75,14.82,14.15,14.42,133046,0
2011-01-10,14.19,14.56,14.19,14.37,37819,0
2011-01-11,14.42,15,14.1,14.8,85741,0
2011-01-12,14.92,15.03,14.7,15,133185,0
2011-01-13,14.96,15.05,14.8,14.94,163262,0
2011-01-14,14.95,15.3,14.21,15.26,89115,0
2011-01-18,15.16,15.24,15.07,15.1,34748,0
2011-01-19,15.18,15.21,14.35,14.44,82640,0
2011-01-20,14.25,14.71,13.75,14.09,116907,0
2011-01-21,14.33,14.37,13.34,13.45,328207,0
2011-01-24,13.46,13.91,13.16,13.83,80478,0
2011-01-25,13.71,13.86,13.39,13.42,90166,0
2011-01-26,13.49,13.55,13.22,13.36,159273,0
2011-01-27,13.4,13.51,13.25,13.32,131738,0
2011-01-28,13.34,13.34,12.86,12.98,152156,0
2011-01-31,13.06,13.98,13.03,13.75,217624,0
2011-02-01,13.86,14.24,13.56,13.89,262195,0
2011-02-02,12.26,13.03,12.1,12.64,934257,0
2011-02-03,12.65,12.78,12.37,12.56,142456,0
2011-02-04,12.52,12.56,12.3,12.48,122383,0
2011-02-07,12.53,12.9,12.43,12.81,150914,0
2011-02-08,12.82,12.89,12.62,12.86,60921,0
2011-02-09,12.79,12.87,12.68,12.76,54748,0
2011-02-10,12.62,12.75,12.44,12.5,56257,0
2011-02-11,12.31,13.01,12.3,12.98,92340,0
2011-02-14,12.99,13.12,12.68,12.74,59752,0
2011-02-15,12.7,12.84,12.52,12.59,130686,0
2011-02-16,12.67,12.91,12.67,12.73,43576,0
2011-02-18,12.81,12.81,12.64,12.68,38550,0
2011-02-22,12.7,12.71,12.24,12.47,109451,0
2011-02-23,12.45,12.51,12.29,12.37,103932,0
2011-02-24,12.44,12.56,12.35,12.52,82147,0
2011-02-25,12.8,12.95,12.38,12.63,114602,0
2011-02-28,12.57,12.77,12.39,12.77,126611,0
2011-03-01,12.77,12.77,12.49,12.56,60666,0
2011-03-02,12.58,12.7,12.36,12.58,41630,0
2011-03-03,12.24,13.31,12.24,12.78,118209,0
2011-03-04,12.73,12.97,12.43,12.97,85414,0
2011-03-07,12.81,12.95,12.18,12.43,333285,0
2011-03-08,12.27,12.66,12,12.48,153399,0
2011-03-09,12.45,12.45,12.28,12.35,88425,0
2011-03-10,12.35,12.35,11.85,11.97,209771,0
2011-03-11,11.9,12.21,11.82,12.06,68069,0
2011-03-14,11.94,12.12,11.7,11.7,99313,0
2011-03-15,11.41,11.75,11.37,11.47,59384,0
2011-03-16,11.42,11.69,11,11.03,84600,0
2011-03-17,11.25,11.47,11.07,11.11,36337,0
2011-03-18,11.27,11.61,11.1,11.6,126548,0
2011-03-21,11.8,12.06,11.73,12.05,75835,0
2011-03-22,12,12.17,11.91,12.05,49657,0
2011-03-23,11.99,12.41,11.7,12.4,64862,0
2011-03-24,12.46,12.78,12.33,12.55,98006,0
2011-03-25,12.61,12.92,12.4,12.42,48314,0
2011-03-28,12.43,12.82,12.31,12.38,51917,0
2011-03-29,12.64,12.64,12.25,12.48,25232,0
2011-03-30,12.5,12.61,12.1,12.23,125472,0
2011-03-31,12.1,12.45,12.1,12.41,36497,0
2011-04-01,12.48,12.48,12.08,12.21,110281,0
2011-04-04,12.1,12.37,12.1,12.3,27911,0
2011-04-05,12.23,12.6,12.1,12.24,38538,0
2011-04-06,12.34,12.36,11.92,12.06,61051,0
2011-04-07,12.1,12.19,11.95,11.96,48727,0
2011-04-08,12.09,12.22,11.8,11.86,71358,0
2011-04-11,11.82,11.94,11.22,11.29,55886,0
2011-04-12,11.21,11.28,11.06,11.25,73877,0
2011-04-13,11.32,11.36,10.93,11.09,60323,0
2011-04-14,10.95,11.27,10.95,11.16,42598,0
2011-04-15,11.16,11.29,11.04,11.16,52128,0
2011-04-18,10.93,11.1,10.91,11.06,92579,0
2011-04-19,11.02,11.19,11,11.12,75415,0
2011-04-20,11.35,11.81,11.26,11.81,44857,0
2011-04-21,11.7,11.91,11.61,11.86,72581,0
2011-04-25,11.83,12.09,11.74,12.08,30909,0
2011-04-26,12.1,12.76,12.07,12.47,142747,0
2011-04-27,12.49,12.52,12.22,12.44,26329,0
2011-04-28,12.43,12.43,12.18,12.3,42951,0
2011-04-29,12.36,12.41,12.18,12.23,45886,0
2011-05-02,12.27,12.33,11.45,11.64,67034,0
2011-05-03,10.46,12.03,10.14,11.4,138770,0
2011-05-04,11.47,11.65,11.05,11.21,80316,0
2011-05-05,11.24,11.42,11,11.22,110625,0
2011-05-06,11.28,11.45,11,11.08,76603,0
2011-05-09,11.11,11.27,10.96,11.25,33845,0
2011-05-10,11.3,11.65,11.08,11.53,58648,0
2011-05-11,11.43,11.47,11.03,11.07,33096,0
2011-05-12,11.21,11.75,11.21,11.73,46125,0
2011-05-13,11.74,11.75,11.15,11.15,54425,0
2011-05-16,11.03,11.25,10.72,11.04,118344,0
2011-05-17,11.07,11.42,10.81,10.85,58233,0
2011-05-18,10.92,11.37,10.89,11.12,34632,0
2011-05-19,11.12,11.38,11.1,11.33,47518,0
2011-05-20,11.33,11.52,11.25,11.4,64818,0
2011-05-23,11.11,11.75,11.09,11.39,109241,0
2011-05-24,11.44,11.44,10.78,10.92,138511,0
2011-05-25,10.9,11.16,10.78,10.9,59969,0
2011-05-26,10.86,11.2,10.79,11.08,56663,0
2011-05-27,11.18,11.31,11.11,11.23,42700,0
2011-05-31,11.41,11.9,11.25,11.87,95966,0
2011-06-01,11.8,11.84,11.16,11.17,74712,0
2011-06-02,11.22,11.31,11.02,11.07,26711,0
2011-06-03,11.35,11.35,10.83,11,62027,0
2011-06-06,10.98,11.06,9.58,10,311955,0
2011-06-07,10,10.05,9.55,9.67,100356,0
2011-06-08,9.6,9.75,9.25,9.5,72398,0
2011-06-09,9.51,9.68,9.49,9.5,46809,0
2011-06-10,9.4,9.48,9.04,9.33,121690,0
2011-06-13,9.44,9.5,9.1,9.4,63446,0
2011-06-14,9.5,10.11,9.37,9.87,79080,0
2011-06-15,9.68,10.89,9.68,10.51,128538,0
2011-06-16,10.53,10.73,10.1,10.21,67048,0
2011-06-17,10.32,10.6,9.68,10.18,148990,0
2011-06-20,10.11,10.31,10.01,10.26,45228,0
2011-06-21,10.39,10.81,10.27,10.41,74235,0
2011-06-22,10.25,10.25,9.83,9.88,65978,0
2011-06-23,9.73,10.18,9.68,10.09,73116,0
2011-06-24,9.06,10.17,9.06,10.02,353250,0
2011-06-27,9.95,9.99,9.49,9.57,51832,0
2011-06-28,9.69,9.69,9.5,9.55,61185,0
2011-06-29,9.61,9.89,9.48,9.64,40481,0
2011-06-30,9.71,10.32,9.6,10.21,56880,0
2011-07-01,10.17,10.39,9.96,10.17,54971,0
2011-07-05,10.16,10.39,9.99,10.06,47883,0
2011-07-06,10.05,10.19,9.93,9.97,38172,0
2011-07-07,10.13,10.39,10.03,10.21,55337,0
2011-07-08,10.02,10.08,9.9,9.98,65387,0
2011-07-11,9.8,10.02,9.76,9.88,25109,0
2011-07-12,9.84,9.88,9.67,9.77,39584,0
2011-07-13,9.65,10.04,9.65,9.99,38542,0
2011-07-14,10,10.03,9.77,9.8,73246,0
2011-07-15,9.82,9.9,9.6,9.66,43943,0
2011-07-18,9.59,9.79,9.43,9.66,127844,0
2011-07-19,9.84,10.15,9.81,10.03,51256,0
2011-07-20,10.07,10.22,9.88,10.07,21445,0
2011-07-21,10.16,10.2,9.82,9.95,47387,0
2011-07-22,9.96,9.97,9.76,9.91,28711,0
2011-07-25,9.77,9.98,9.69,9.89,21963,0
2011-07-26,9.93,9.93,9.5,9.55,33681,0
2011-07-27,9.47,9.66,9.31,9.35,91763,0
2011-07-28,9.36,9.41,9,9.01,37810,0
2011-07-29,9.19,9.19,9,9.1,27104,0
2011-08-01,9,10.26,9,9.9,173929,0
2011-08-02,9.77,10.18,9.74,10,114076,0
2011-08-03,9.99,10.32,9.66,10,54395,0
2011-08-04,9.32,9.82,8.81,9.12,80242,0
2011-08-05,9.07,9.24,6.7,8.14,538841,0
2011-08-08,7.75,8.12,7.75,7.81,117094,0
2011-08-09,8,8.55,7.55,8.38,133925,0
2011-08-10,8.1,8.31,7.71,7.73,115479,0
2011-08-11,7.71,8.16,7.63,8.03,94960,0
2011-08-12,8.03,8.1,7.43,7.78,76801,0
2011-08-15,7.87,8.1,7.65,7.77,63031,0
2011-08-16,7.69,7.91,7.54,7.78,64792,0
2011-08-17,7.81,7.93,7,7.68,40335,0
2011-08-18,7.41,7.5,7.13,7.23,74071,0
2011-08-19,7.1,7.42,6.99,7.02,70906,0
2011-08-22,7.35,7.35,7.04,7.2,26210,0
2011-08-23,7.2,8.03,7.2,8,77730,0
2011-08-24,8.1,8.1,7.55,7.76,36372,0
2011-08-25,7.86,7.86,7.34,7.42,47390,0
2011-08-26,7.37,7.65,7.26,7.58,30813,0
2011-08-29,7.62,8.31,7.55,8.26,46038,0
2011-08-30,8.32,8.36,8.08,8.23,45138,0
2011-08-31,8.29,8.38,8.02,8.21,44947,0
2011-09-01,8.34,8.37,7.43,7.58,61566,0
2011-09-02,7.38,7.58,7.08,7.18,44881,0
2011-09-06,6.89,7.07,6.79,6.94,65829,0
2011-09-07,7.07,7.27,7,7.26,55700,0
2011-09-08,7.21,7.3,6.81,6.82,36211,0
2011-09-09,6.78,6.86,6.47,6.61,74439,0
2011-09-12,6.54,6.75,6.46,6.71,51129,0
2011-09-13,6.74,7.06,6.6,6.93,142998,0
2011-09-14,7.02,7.65,6.98,7.4,54224,0
2011-09-15,7.5,7.58,7.4,7.51,33643,0
2011-09-16,7.52,7.82,7.43,7.69,143595,0
2011-09-19,7.53,7.53,6.98,7.14,83719,0
2011-09-20,7.18,7.18,6.94,6.99,99736,0
2011-09-21,6.99,7.09,6.58,6.6,69311,0
2011-09-22,6.47,6.9,6.28,6.42,108682,0
2011-09-23,6.39,6.69,6.33,6.57,63733,0
2011-09-26,6.62,6.8,6.41,6.79,60282,0
2011-09-27,7.01,7.46,6.71,7.07,112981,0
2011-09-28,7.05,7.21,6.55,6.64,85978,0
2011-09-29,6.75,7.02,6.69,6.99,62450,0
2011-09-30,6.86,7.22,6.86,6.99,98345,0
2011-10-03,6.9,7.12,6.28,6.3,99462,0
2011-10-04,6.27,7.15,6.23,6.89,189805,0
2011-10-05,6.88,7.26,6.82,7.14,70074,0
2011-10-06,7.08,7.26,6.97,7.14,115654,0
2011-10-07,7.14,7.14,6.48,6.54,91419,0
2011-10-10,6.67,7.05,6.66,7,110162,0
2011-10-11,6.95,7.09,6.83,6.98,90013,0
2011-10-12,6.95,7.08,6.93,7.01,98397,0
2011-10-13,6.98,7.32,6.94,7.1,103896,0
2011-10-14,7.19,7.39,7.14,7.29,97614,0
2011-10-17,7.21,7.29,6.92,6.93,77053,0
2011-10-18,7,7.56,6.83,7.45,100860,0
2011-10-19,7.41,7.52,7.28,7.36,73155,0
2011-10-20,7.45,8.69,7.33,8.43,297481,0
2011-10-21,8.67,8.67,7.58,8.04,204379,0
2011-10-24,8.03,8.19,7.84,7.96,111461,0
2011-10-25,7.9,7.9,7.42,7.65,180298,0
2011-10-26,7.81,8.04,7.55,7.87,158232,0
2011-10-27,8.22,8.23,7.89,8.13,176628,0
2011-10-28,7.85,8.46,7.85,8.33,144225,0
2011-10-31,8.14,8.28,7.91,8.05,143020,0
2011-11-01,7.12,7.63,6.73,7.04,205775,0
2011-11-02,7.11,7.52,6.96,7.51,132924,0
2011-11-03,7.62,8.26,7.46,8.19,151875,0
2011-11-04,8.08,8.27,7.96,8.07,57994,0
2011-11-07,8.08,8.08,7.69,7.94,50121,0
2011-11-08,8,8.25,7.85,8.11,76538,0
2011-11-09,7.8,8.01,7.44,7.51,188502,0
2011-11-10,7.55,7.67,7.32,7.38,49643,0
2011-11-11,7.51,7.96,7.38,7.86,70929,0
2011-11-14,7.81,7.9,7.4,7.46,65490,0
2011-11-15,7.41,7.56,7.2,7.51,50129,0
2011-11-16,7.39,7.74,7.2,7.21,77773,0
2011-11-17,7.11,7.2,6.85,6.88,92731,0
2011-11-18,6.91,7.06,6.87,6.94,82241,0
2011-11-21,6.79,6.93,6.67,6.86,64039,0
2011-11-22,6.87,6.91,6.69,6.69,56313,0
2011-11-23,6.62,6.68,6.38,6.41,82382,0
2011-11-25,6.39,6.53,6.11,6.11,32918,0
2011-11-28,6.39,6.6,6.3,6.45,157479,0
2011-11-29,6.47,6.59,6.36,6.46,82621,0
2011-11-30,6.99,7.51,6.79,7.49,178341,0
2011-12-01,7.44,7.6,7.31,7.37,91717,0
2011-12-02,7.5,7.56,7.19,7.24,60070,0
2011-12-05,7.41,7.51,7.26,7.5,69300,0
2011-12-06,7.42,7.42,7.15,7.22,104240,0
2011-12-07,7.16,7.26,6.95,6.99,82447,0
2011-12-08,7.06,7.19,6.6,6.61,117543,0
2011-12-09,6.67,7.35,6.67,7.23,140888,0
2011-12-12,7.3,7.52,7.04,7.38,77388,0
2011-12-13,7.34,7.45,7.01,7.09,82642,0
2011-12-14,7,7.4,7,7.39,105315,0
2011-12-15,7.32,7.52,7.16,7.43,71441,0
2011-12-16,7.51,7.71,7.3,7.65,358577,0
2011-12-19,7.71,7.71,7.09,7.11,70862,0
2011-12-20,7.33,7.8,7.25,7.78,93115,0
2011-12-21,7.8,7.9,7.29,7.86,77734,0
2011-12-22,7.9,8.55,7.86,8.55,77717,0
2011-12-23,8.07,8.59,8.05,8.24,50292,0
2011-12-27,8.19,8.38,7.87,8.11,74122,0
2011-12-28,8.1,8.14,7.6,7.67,71415,0
2011-12-29,7.68,7.96,7.5,7.54,62001,0
2011-12-30,7.55,7.78,7.39,7.4,109059,0
2012-01-03,7.67,8.11,7.52,7.89,124997,0
2012-01-04,7.84,7.95,7.62,7.8,102956,0
2012-01-05,7.85,8.2,7.71,8.16,150516,0
2012-01-06,7.96,8.31,7.96,8.02,96938,0
2012-01-09,8.05,8.08,7.78,7.78,99953,0
2012-01-10,7.84,7.99,7.7,7.72,42455,0
2012-01-11,7.66,7.86,7.62,7.66,80354,0
2012-01-12,7.67,7.85,7.63,7.75,69558,0
2012-01-13,7.65,7.85,7.65,7.74,94769,0
2012-01-17,7.87,7.89,7.64,7.73,127062,0
2012-01-18,7.74,8.01,7.72,8.01,109008,0
2012-01-19,8.09,8.33,8.08,8.24,85952,0
2012-01-20,8.14,8.35,8.13,8.28,106107,0
2012-01-23,8.22,8.37,8.07,8.15,92380,0
2012-01-24,7.83,8.31,7.83,8.31,59683,0
2012-01-25,8.34,8.5,8.23,8.41,92475,0
2012-01-26,8.43,8.45,8.3,8.43,59333,0
2012-01-27,8.11,8.67,8.09,8.66,99711,0
2012-01-30,8.54,8.54,8.39,8.43,78205,0
2012-01-31,8.38,8.52,8.2,8.33,87965,0
2012-02-01,8.27,8.46,8.15,8.23,131358,0
2012-02-02,8.21,8.35,8.2,8.26,139356,0
2012-02-03,8.32,8.97,8.24,8.92,119915,0
2012-02-06,8.96,9.25,8.9,9.11,88878,0
2012-02-07,9.17,9.23,9.04,9.11,84342,0
2012-02-08,9.13,9.17,9.04,9.14,42762,0
2012-02-09,9.18,9.2,8.99,9.09,35136,0
2012-02-10,9.09,9.1,8.9,8.93,54931,0
2012-02-13,9.11,9.11,8.96,9.05,44830,0
2012-02-14,9.01,9.06,8.78,8.94,63850,0
2012-02-15,8.98,9.1,8.63,8.73,85975,0
2012-02-16,8.73,9.1,8.58,9.06,139643,0
2012-02-17,8.95,9.04,8.79,9,59997,0
2012-02-21,8.98,9.02,8.79,8.87,63931,0
2012-02-22,8.82,8.88,8.52,8.57,54053,0
2012-02-23,8.49,8.68,8.49,8.66,59702,0
2012-02-24,8.59,8.66,8.5,8.5,36486,0
2012-02-27,8.39,8.44,8.25,8.29,63313,0
2012-02-28,8.28,8.35,8.16,8.25,51239,0
2012-02-29,8.29,8.31,7.81,7.9,169425,0
2012-03-01,8.01,8.09,7.94,7.99,85750,0
2012-03-02,7.94,8.09,7.82,7.86,85353,0
2012-03-05,7.81,7.88,7.62,7.65,99005,0
2012-03-06,7.54,7.66,7.25,7.45,141907,0
2012-03-07,7.53,7.54,7.13,7.33,91991,0
2012-03-08,7.36,7.46,7.25,7.37,76645,0
2012-03-09,7.35,7.65,7.34,7.54,88711,0
2012-03-12,7.53,7.64,7.47,7.58,44575,0
2012-03-13,7.58,8.05,7.58,7.76,168630,0
2012-03-14,7.89,8.29,7.79,8.01,89624,0
2012-03-15,8.05,8.15,7.86,8.05,68137,0
2012-03-16,8.06,8.13,8,8.06,102936,0
2012-03-19,8.06,8.25,8.05,8.16,64448,0
2012-03-20,8.17,8.24,8.06,8.09,70367,0
2012-03-21,8.5,8.5,8.1,8.13,43849,0
2012-03-22,8.02,8.48,8.02,8.14,80910,0
2012-03-23,8.11,8.43,8.09,8.27,96926,0
2012-03-26,8.33,8.65,8.31,8.64,77194,0
2012-03-27,8.61,8.69,8.34,8.34,65266,0
2012-03-28,8.34,8.48,8.12,8.22,88841,0
2012-03-29,8.16,8.31,8.16,8.26,66020,0
2012-03-30,8.35,8.61,8.23,8.5,104308,0
2012-04-02,8.3,8.64,8.28,8.47,72804,0
2012-04-03,8.44,8.49,8.18,8.23,69336,0
2012-04-04,8.12,8.26,8.11,8.24,100815,0
2012-04-05,8.18,8.38,8.14,8.15,29383,0
2012-04-09,8,8.23,8,8.15,97912,0
2012-04-10,8.11,8.33,8.05,8.15,83531,0
2012-04-11,8.23,8.25,8.08,8.17,118004,0
2012-04-12,8.16,8.34,8.08,8.29,50106,0
2012-04-13,8.22,8.29,8.05,8.14,76913,0
2012-04-16,8.14,8.2,8.1,8.15,46964,0
2012-04-17,8.2,8.49,8.12,8.38,89121,0
2012-04-18,8.29,8.46,8.12,8.15,48211,0
2012-04-19,8.14,8.21,7.97,8,63298,0
2012-04-20,8.18,8.36,8.04,8.08,75921,0
2012-04-23,7.91,8.03,7.78,7.95,65299,0
2012-04-24,8.03,8.27,8.01,8.17,77766,0
2012-04-25,8.34,8.48,8.12,8.17,61237,0
2012-04-26,8.17,8.32,8.14,8.26,20910,0
2012-04-27,8.28,8.69,8.14,8.6,64663,0
2012-04-30,8.42,8.59,7.99,8.06,72689,0
2012-05-01,8.91,9.36,8.64,8.64,219785,0
2012-05-02,8.53,8.82,8.46,8.76,83809,0
2012-05-03,8.77,8.93,8.23,8.32,63087,0
2012-05-04,8.25,8.25,7.98,7.99,89088,0
2012-05-07,7.94,8.21,7.91,8.18,52612,0
2012-05-08,8.08,8.44,8.03,8.37,55375,0
2012-05-09,8.21,8.37,8.05,8.3,47293,0
2012-05-10,8.4,8.4,8.14,8.31,28185,0
2012-05-11,8.25,8.51,8.09,8.14,50945,0
2012-05-14,8.02,8.22,7.99,8,52733,0
2012-05-15,7.99,8.04,7.73,7.98,56782,0
2012-05-16,8,8.12,7.85,7.85,28629,0
2012-05-17,7.84,7.95,7.74,7.78,45718,0
2012-05-18,7.78,8.02,7.75,7.87,64108,0
2012-05-21,7.88,8.25,7.8,8.15,60458,0
2012-05-22,8.14,8.24,7.52,7.63,67338,0
2012-05-23,7.55,8.11,7.46,8.02,104123,0
2012-05-24,8.01,8.11,7.59,7.8,27832,0
2012-05-25,7.82,7.89,7.71,7.82,35675,0
2012-05-29,7.93,8.01,7.73,7.88,17432,0
2012-05-30,7.78,7.89,7.69,7.69,31141,0
2012-05-31,7.68,7.77,7.47,7.55,71721,0
2012-06-01,7.37,7.45,7.14,7.14,68041,0
2012-06-04,7.22,7.44,7.19,7.41,27002,0
2012-06-05,7.33,7.95,7.33,7.74,45464,0
2012-06-06,7.86,8.24,7.84,8.22,22952,0
2012-06-07,8.36,8.37,7.96,8.07,52614,0
2012-06-08,8.02,8.16,6.8,8.05,46138,0
2012-06-11,8.19,8.19,7.59,7.61,50526,0
2012-06-12,7.66,8.02,7.6,7.99,65414,0
2012-06-13,7.95,8.1,7.66,7.75,29754,0
2012-06-14,7.7,7.75,7.51,7.67,43197,0
2012-06-15,7.66,8.15,7.61,7.98,163033,0
2012-06-18,7.9,8.07,7.88,7.91,61773,0
2012-06-19,7.95,8.27,7.86,8.27,119546,0
2012-06-20,8.23,8.25,7.98,8,49537,0
2012-06-21,8,8,7.51,7.55,74291,0
2012-06-22,7.59,7.99,7.59,7.95,151095,0
2012-06-25,7.79,7.82,7.57,7.66,27382,0
2012-06-26,7.69,7.69,7.34,7.37,69473,0
2012-06-27,7.41,7.57,7.05,7.54,49354,0
2012-06-28,7.45,7.45,6.98,7.15,62660,0
2012-06-29,7.36,7.56,7.09,7.52,161607,0
2012-07-02,7.57,7.68,7.3,7.67,86254,0
2012-07-03,7.67,7.83,7.545,7.83,43931,0
2012-07-05,7.76,7.86,7.62,7.69,46067,0
2012-07-06,7.57,7.59,7.24,7.29,59843,0
2012-07-09,7.23,7.4,7.15,7.25,68273,0
2012-07-10,7.34,7.34,6.94,6.97,45019,0
2012-07-11,7.01,7.07,6.85,6.93,76268,0
2012-07-12,6.84,6.88,6.71,6.83,58159,0
2012-07-13,6.83,6.99,6.26,6.45,165968,0
2012-07-16,6.45,6.68,6.45,6.6,64400,0
2012-07-17,6.64,6.73,6.48,6.54,52230,0
2012-07-18,6.54,6.65,6.34,6.53,71723,0
2012-07-19,6.56,6.56,6.28,6.39,56118,0
2012-07-20,6.29,6.36,6.13,6.17,80552,0
2012-07-23,6.12,6.3,5.87,6.21,161685,0
2012-07-24,6.26,6.26,5.89,5.91,46791,0
2012-07-25,5.99,6.08,5.79,5.83,70159,0
2012-07-26,5.94,6,5.53,5.77,134018,0
2012-07-27,5.78,6.2,5.68,6.19,99906,0
2012-07-30,6.18,6.28,6.1,6.19,80929,0
2012-07-31,6.15,6.22,5.81,5.87,75729,0
2012-08-01,5.51,5.78,5.4,5.4,170725,0
2012-08-02,5.4,5.4,5.1,5.1,149882,0
2012-08-03,5.23,5.49,5.2,5.41,100801,0
2012-08-06,5.4,5.71,5.3,5.62,90114,0
2012-08-07,5.7,6.1,5.67,6.04,104363,0
2012-08-08,5.98,6.18,5.93,6.07,54026,0
2012-08-09,6.03,6.18,6.03,6.12,36633,0
2012-08-10,6.1,6.15,5.97,6.09,21064,0
2012-08-13,6.06,6.18,5.75,5.82,30936,0
2012-08-14,5.86,5.928,5.59,5.67,77884,0
2012-08-15,5.65,5.93,5.51,5.82,36158,0
2012-08-16,5.83,6,5.76,5.98,26187,0
2012-08-17,5.96,6.25,5.86,6.18,47118,0
2012-08-20,6.1,6.22,6.05,6.2,25370,0
2012-08-21,6.25,6.48,6.25,6.29,66770,0
2012-08-22,6.26,6.45,6.22,6.33,28167,0
2012-08-23,6.3,6.3,6.05,6.2,52984,0
2012-08-24,6.16,6.45,6.16,6.43,33527,0
2012-08-27,6.45,6.5,6.23,6.35,31948,0
2012-08-28,6.35,6.45,6.28,6.32,31764,0
2012-08-29,6.32,6.4,6.26,6.4,35671,0
2012-08-30,6.36,6.36,6.22,6.24,12499,0
2012-08-31,6.33,6.33,6.13,6.2,44142,0
2012-09-04,6.17,6.23,5.98,6.23,39236,0
2012-09-05,6.3,6.35,6.2,6.3,54077,0
2012-09-06,6.3,6.43,5.84,6.28,85360,0
2012-09-07,6.34,6.34,5.86,5.98,93139,0
2012-09-10,5.86,6,5.81,5.84,40135,0
2012-09-11,5.86,6.33,5.86,6,60432,0
2012-09-12,6,6.08,5.931,6.01,27460,0
2012-09-13,6,6.25,5.93,6.2,61042,0
2012-09-14,6.25,6.4,6.12,6.34,95645,0
2012-09-17,6.28,6.38,6.26,6.37,18700,0
2012-09-18,6.36,6.41,6.28,6.39,47075,0
2012-09-19,6.4,6.5,6.2,6.27,49640,0
2012-09-20,6.23,6.35,6,6.33,26193,0
2012-09-21,6.51,6.7,6.31,6.65,228833,0
2012-09-24,6.6,6.74,6.45,6.48,50808,0
2012-09-25,6.5,6.5,6.03,6.06,77765,0
2012-09-26,6.11,6.17,5.95,6.11,47980,0
2012-09-27,6.15,6.18,6.03,6.13,46440,0
2012-09-28,6.1,6.14,6.01,6.11,35901,0
2012-10-01,6.18,6.18,5.94,6.01,44361,0
2012-10-02,6.03,6.04,5.89,5.96,27110,0
2012-10-03,5.96,6.02,5.9,5.9,24841,0
2012-10-04,5.91,5.96,5.77,5.95,37152,0
2012-10-05,6.01,6.05,5.77,5.84,25390,0
2012-10-08,5.75,5.805,5.67,5.68,32151,0
2012-10-09,5.68,5.725,5.54,5.55,21305,0
2012-10-10,5.51,5.6,5.25,5.31,38625,0
2012-10-11,5.33,5.47,5.1,5.16,60442,0
2012-10-12,5.15,5.18,5.02,5.08,20810,0
2012-10-15,5.09,5.2,5,5.17,53909,0
2012-10-16,5.24,5.3,5.18,5.3,40232,0
2012-10-17,5.29,5.3,5.2,5.26,37939,0
2012-10-18,5.27,5.3,5.21,5.24,44975,0
2012-10-19,5.17,5.3,5.08,5.18,66319,0
2012-10-22,5.18,5.34,5.18,5.27,28730,0
2012-10-23,5.32,5.34,5.17,5.2,38212,0
2012-10-24,5.18,5.18,4.91,4.98,38861,0
2012-10-25,5.05,5.19,5.05,5.15,49771,0
2012-10-26,5.17,5.24,5.06,5.08,19538,0
2012-10-31,5.07,5.16,4.97,5,44364,0
2012-11-01,5.1,5.34,4.82,4.84,126776,0
2012-11-02,4.85,5,4.68,4.71,71164,0
2012-11-05,4.7,5.01,4.69,4.93,23829,0
2012-11-06,4.94,5.15,4.89,4.95,65002,0
2012-11-07,4.85,4.96,4.57,4.9,100026,0
2012-11-08,4.82,4.91,4.75,4.76,57753,0
2012-11-09,4.77,4.98,4.75,4.89,23477,0
2012-11-12,4.82,4.92,4.76,4.77,33910,0
2012-11-13,4.74,4.83,4.74,4.77,19873,0
2012-11-14,4.8,4.84,4.73,4.8,72487,0
2012-11-15,4.8,4.8,4.51,4.58,86964,0
2012-11-16,4.57,4.65,4.46,4.49,77100,0
2012-11-19,4.55,4.6,4.41,4.53,76394,0
2012-11-20,4.59,4.64,4.44,4.54,24786,0
2012-11-21,4.5,4.59,4.41,4.425,37785,0
2012-11-23,4.46,4.55,4.38,4.39,40086,0
2012-11-26,4.36,4.45,4.31,4.45,59159,0
2012-11-27,4.43,4.59,4.43,4.46,65765,0
2012-11-28,4.42,4.57,4.38,4.55,22261,0
2012-11-29,4.6,4.675,4.5,4.59,31782,0
2012-11-30,4.57,4.83,4.57,4.73,185745,0
2012-12-03,4.77,4.77,4.46,4.54,37980,0
2012-12-04,4.63,4.6773,4.4915,4.6,40504,0
2012-12-05,4.65,5.18,4.6001,5.15,135676,0
2012-12-06,5.13,5.15,4.98,5.01,15777,0
2012-12-07,5.03,5.03,4.93,4.95,11473,0
2012-12-10,5,5,4.75,4.8,23073,0
2012-12-11,4.8,4.89,4.77,4.81,70481,0
2012-12-12,4.8,5,4.79,4.81,20594,0
2012-12-13,4.83,4.85,4.75,4.8,7943,0
2012-12-14,4.77,4.9,4.52,4.7,76342,0
2012-12-17,4.73,4.99,4.73,4.99,33363,0
2012-12-18,5.03,5.25,4.9,5.24,46115,0
2012-12-19,5.23,5.29,5.05,5.11,35360,0
2012-12-20,5.13,5.13,4.88,5.01,42325,0
2012-12-21,5.02,5.02,4.62,4.63,293258,0
2012-12-24,4.63,4.72,4.55,4.69,35930,0
2012-12-26,4.93,4.93,4.55,4.6,37096,0
2012-12-27,4.62,4.68,4.53,4.57,81430,0
2012-12-28,4.55,4.66,4.5,4.59,53162,0
2012-12-31,4.655,4.655,4.5,4.57,67080,0
2013-01-02,4.68,4.79,4.59,4.64,87100,0
2013-01-03,4.6,4.68,4.59,4.59,43466,0
2013-01-04,4.63,4.63,4.51,4.58,46804,0
2013-01-07,4.52,4.56,4.3577,4.36,66668,0
2013-01-08,4.35,4.43,4.25,4.35,42959,0
2013-01-09,4.36,4.43,4.35,4.4,47633,0
2013-01-10,4.44,4.51,4.26,4.29,50130,0
2013-01-11,4.31,4.38,4.23,4.26,34456,0
2013-01-14,4.42,4.44,4.33,4.425,26694,0
2013-01-15,4.41,4.41,4.32,4.33,40830,0
2013-01-16,4.42,4.42,4.15,4.25,54254,0
2013-01-17,4.3,4.47,4.3,4.4,55965,0
2013-01-18,4.42,4.46,4.3,4.4,56461,0
2013-01-22,4.43,4.49,4.27,4.32,136719,0
2013-01-23,4.4,4.6099,4.26,4.3,241938,0
2013-01-24,4.3,4.36,4.27,4.3,225246,0
2013-01-25,4.31,4.31,4.25,4.27,76986,0
2013-01-28,4.3,4.4499,4.25,4.31,110542,0
2013-01-29,4.32,4.37,4.24,4.285,80205,0
2013-01-30,4.27,4.28,4.12,4.13,110906,0
2013-01-31,4.15,4.275,4.1,4.21,109805,0
2013-02-01,4.19,4.26,4.06,4.2,293886,0
2013-02-04,4.18,4.37,4.18,4.21,78715,0
2013-02-05,4.25,4.37,4.25,4.36,73957,0
2013-02-06,4.31,4.54,4.3,4.53,474090,0
2013-02-07,4.51,4.7,4.42,4.64,68167,0
2013-02-08,4.64,4.71,4.57,4.68,55553,0
2013-02-11,4.7,4.71,4.47,4.54,45049,0
2013-02-12,4.59,4.65,4.55,4.65,46731,0
2013-02-13,4.7,4.76,4.7,4.72,59620,0
2013-02-14,4.71,4.76,4.7,4.73,31378,0
2013-02-15,4.77,4.77,4.62,4.73,69712,0
2013-02-19,4.71,4.78,4.63,4.78,65886,0
2013-02-20,4.79,4.79,4.68,4.69,56023,0
2013-02-21,4.67,4.68,4.4,4.43,95550,0
2013-02-22,4.47,4.53,4.33,4.4,37791,0
2013-02-25,4.4,4.42,4.26,4.26,85749,0
2013-02-26,4.3,4.4,4.28,4.31,98316,0
2013-02-27,4.32,4.65,4.32,4.59,230322,0
2013-02-28,4.58,4.81,4.57,4.78,98119,0
2013-03-01,4.72,4.84,4.67,4.83,45586,0
2013-03-04,4.8,4.88,4.551,4.8,61561,0
2013-03-05,4.81,4.86,4.79,4.81,52240,0
2013-03-06,4.85,4.85,4.68,4.69,23141,0
2013-03-07,4.67,4.77,4.65,4.72,23378,0
2013-03-08,4.78,4.8,4.67,4.75,46610,0
2013-03-11,4.71,4.81,4.62,4.79,54023,0
2013-03-12,4.74,4.83,4.71,4.82,96070,0
2013-03-13,4.84,4.85,4.78,4.85,28000,0
2013-03-14,4.85,4.85,4.75,4.84,27613,0
2013-03-15,4.86,4.88,4.8,4.86,162585,0
2013-03-18,4.78,4.93,4.75,4.93,41012,0
2013-03-19,4.96,4.96,4.9,4.94,127095,0
2013-03-20,4.97,4.99,4.82,4.97,59474,0
2013-03-21,4.97,4.97,4.89,4.93,30024,0
2013-03-22,4.94,4.95,4.86,4.93,49222,0
2013-03-25,4.92,4.99,4.87,4.97,70021,0
2013-03-26,4.96,4.99,4.9,4.95,32533,0
2013-03-27,4.89,4.9,4.75,4.76,45643,0
2013-03-28,4.77,4.8,4.72,4.72,55794,0
2013-04-01,4.65,4.7,4.55,4.59,80959,0
2013-04-02,4.59,4.62,4.45,4.46,71469,0
2013-04-03,4.49,4.49,4.3082,4.35,172608,0
2013-04-04,4.37,4.4,4.266,4.36,56598,0
2013-04-05,4.25,4.46,4.25,4.35,102145,0
2013-04-08,4.38,4.4,4.29,4.39,47146,0
2013-04-09,4.38,4.38,4.25,4.3,37108,0
2013-04-10,4.39,4.55,4.33,4.52,43505,0
2013-04-11,4.53,4.5399,4.39,4.41,20976,0
2013-04-12,4.4,4.7,4.39,4.48,38019,0
2013-04-15,4.44,4.49,4.29,4.31,60028,0
2013-04-16,4.37,4.3995,4.28,4.34,64353,0
2013-04-17,4.28,4.606,4.25,4.41,123742,0
2013-04-18,4.75,4.75,4.29,4.46,51459,0
2013-04-19,4.45,4.57,4.43,4.57,54493,0
2013-04-22,4.58,4.58,4.49,4.54,36502,0
2013-04-23,4.59,4.64,4.54,4.61,17163,0
2013-04-24,4.62,4.63,4.56,4.62,42937,0
2013-04-25,4.62,4.77,4.49,4.6,58190,0
2013-04-26,4.59,4.59,4.38,4.47,56367,0
2013-04-29,4.48,4.51,4.43,4.48,37922,0
2013-04-30,4.5,4.6,4.39,4.53,46973,0
2013-05-01,4.48,4.52,4.31,4.4,146050,0
2013-05-02,4.45,4.7475,4.37,4.61,71997,0
2013-05-03,4.69,4.73,4.62,4.66,49941,0
2013-05-06,4.65,4.71,4.5,4.71,50349,0
2013-05-07,4.7,4.71,4.6,4.65,52886,0
2013-05-08,4.63,4.66,4.51,4.57,36799,0
2013-05-09,4.55,4.56,4.41,4.49,47113,0
2013-05-10,4.51,4.545,4.45,4.49,17539,0
2013-05-13,4.41,4.48,4.33,4.37,27957,0
2013-05-14,4.39,4.5495,4.39,4.53,45109,0
2013-05-15,4.5,4.55,4.29,4.52,30364,0
2013-05-16,4.49,4.49,4.36,4.39,28291,0
2013-05-17,4.4,4.53,4.36,4.49,53913,0
2013-05-20,4.46,4.67,4.46,4.63,56148,0
2013-05-21,4.62,4.62,4.59,4.62,54232,0
2013-05-22,4.61,4.71,4.51,4.6,54126,0
2013-05-23,4.54,4.69,4.5,4.65,20440,0
2013-05-24,4.63,4.72,4.63,4.67,40106,0
2013-05-28,4.75,4.85,4.6801,4.85,58292,0
2013-05-29,4.8,4.85,4.77,4.83,39612,0
2013-05-30,4.86,4.87,4.75,4.8,67917,0
2013-05-31,4.76,4.88,4.74,4.8,139868,0
2013-06-03,4.81,4.9,4.78,4.86,120261,0
2013-06-04,4.87,4.87,4.72,4.8,53805,0
2013-06-05,4.81,4.81,4.65,4.7,56368,0
2013-06-06,4.72,4.76,4.66,4.74,70355,0
2013-06-07,4.79,4.79,4.65,4.7,47627,0
2013-06-10,4.7,4.76,4.68,4.74,30662,0
2013-06-11,4.7,4.74,4.69,4.72,50648,0
2013-06-12,4.76,4.9,4.68,4.74,138216,0
2013-06-13,4.92,5.02,4.715,4.97,127975,0
2013-06-14,4.95,4.979,4.84,4.91,44972,0
2013-06-17,4.99,5.04,4.89,4.94,62438,0
2013-06-18,4.96,5.51,4.93,5.36,169164,0
2013-06-19,5.39,5.44,5.14,5.14,92927,0
2013-06-20,5.11,5.17,5.005,5.06,101669,0
2013-06-21,5.08,5.12,4.91,5.1,185863,0
2013-06-24,5.01,5.22,5,5.05,124839,0
2013-06-25,5.08,5.18,4.98,5.11,88540,0
2013-06-26,5.14,5.15,4.95,5.05,131010,0
2013-06-27,5.39,5.8397,5.29,5.66,353748,0
2013-06-28,5.69,6,5.63,5.66,3451808,0
2013-07-01,5.75,6,5.68,5.725,139900,0
2013-07-02,5.73,5.85,5.54,5.6,78033,0
2013-07-03,5.62,5.72,5.52,5.68,53824,0
2013-07-05,5.949,5.949,5.58,5.66,28971,0
2013-07-08,5.65,5.85,5.54,5.77,131561,0
2013-07-09,5.78,6.24,5.76,6.14,257891,0
2013-07-10,6.19,6.38,6.14,6.27,109144,0
2013-07-11,6.38,6.58,6.21,6.56,132908,0
2013-07-12,6.5,6.59,6.27,6.36,102378,0
2013-07-15,6.42,6.62,6.2,6.55,105128,0
2013-07-16,6.52,6.55,6.45,6.46,59527,0
2013-07-17,6.54,6.75,6.461,6.63,72891,0
2013-07-18,6.61,6.8,6.61,6.63,77218,0
2013-07-19,6.58,6.68,6.32,6.58,96564,0
2013-07-22,6.57,6.66,6.44,6.47,49687,0
2013-07-23,6.54,6.55,6.35,6.37,50060,0
2013-07-24,6.34,6.34,6.08,6.17,147582,0
2013-07-25,6.14,6.33,6.11,6.26,81600,0
2013-07-26,6.18,6.46,5.92,6.41,133251,0
2013-07-29,6.42,6.42,5.92,6.21,198157,0
2013-07-30,6.46,6.75,6.23,6.74,263082,0
2013-07-31,6.72,6.77,6.36,6.37,111930,0
2013-08-01,6.38,6.38,6.06,6.22,140478,0
2013-08-02,6.13,6.33,6.07,6.12,84377,0
2013-08-05,6.12,6.51,6.11,6.38,142572,0
2013-08-06,6.36,6.58,6.28,6.54,140563,0
2013-08-07,6.47,6.57,6.43,6.53,65331,0
2013-08-08,6.55,6.65,6.48,6.56,65527,0
2013-08-09,6.51,6.52,6.3701,6.45,29750,0
2013-08-12,6.34,6.44,6.24,6.37,44368,0
2013-08-13,6.205,6.32,6.015,6.04,34139,0
2013-08-14,6.04,6.35,6.04,6.23,68140,0
2013-08-15,5.89,6.15,5.89,6.04,56492,0
2013-08-16,6.01,6.07,5.98,5.98,24385,0
2013-08-19,5.98,6.07,5.9,5.99,31502,0
2013-08-20,6.02,6.06,5.88,6.01,93010,0
2013-08-21,6.05,6.18,6,6.12,33294,0
2013-08-22,6.12,6.25,5.97,6.14,32941,0
2013-08-23,6.09,6.45,6.09,6.15,36884,0
2013-08-26,6.24,6.31,6.16,6.25,22326,0
2013-08-27,6.22,6.25,6.13,6.14,43285,0
2013-08-28,6.13,6.15,5.95,6.09,38414,0
2013-08-29,6.1,6.14,6.06,6.14,24987,0
2013-08-30,6.17,6.17,5.71,5.99,35286,0
2013-09-03,6.05,6.1,5.94,5.99,27443,0
2013-09-04,6.01,6.01,5.9,5.98,20538,0
2013-09-05,5.98,6.01,5.82,5.94,21185,0
2013-09-06,5.99,6.03,5.86,5.94,35626,0
2013-09-09,5.95,5.96,5.85,5.94,65060,0
2013-09-10,5.94,6.16,5.94,6.14,70971,0
2013-09-11,6.14,6.26,6.04,6.25,43340,0
2013-09-12,6.22,6.3799,6.05,6.32,38130,0
2013-09-13,6.33,6.37,6.17,6.31,29161,0
2013-09-16,6.36,6.37,6.16,6.32,22653,0
2013-09-17,6.35,6.44,6.21,6.3,31681,0
2013-09-18,6.27,6.27,6.1,6.19,55086,0
2013-09-19,6.2,6.23,6.135,6.17,23518,0
2013-09-20,6.12,6.36,6.12,6.36,63270,0
2013-09-23,6.33,6.33,6.15,6.15,13977,0
2013-09-24,6.13,6.2,6.01,6.08,35990,0
2013-09-25,6.08,6.1,6,6.03,29400,0
2013-09-26,6.01,6.09,5.93,6,107000,0
2013-09-27,5.98,5.98,5.9,5.94,7000,0
2013-09-30,5.88,5.92,5.7,5.86,48200,0
2013-10-01,5.81,5.97,5.72,5.81,53071,0
2013-10-02,5.78,5.78,5.58,5.65,41148,0
2013-10-03,5.59,5.73,5.39,5.71,64831,0
2013-10-04,5.67,5.68,5.49,5.56,37713,0
2013-10-07,5.5,5.62,5.5,5.55,28045,0
2013-10-08,5.51,5.56,5.44,5.46,20000,0
2013-10-09,5.46,5.46,5.26,5.33,43700,0
2013-10-10,5.35,5.38,5.21,5.35,34200,0
2013-10-11,5.35,5.38,5.18,5.21,49900,0
2013-10-14,5.19,5.34,5.16,5.16,58000,0
2013-10-15,5.17,5.2,5,5.02,43400,0
2013-10-16,5.02,5.12,4.94,5.01,43600,0
2013-10-17,4.97,5,4.82,5,216100,0
2013-10-18,5.02,5.05,4.86,4.97,68835,0
2013-10-21,4.94,5.19,4.94,5.14,46200,0
2013-10-22,5.13,5.21,5.02,5.09,25602,0
2013-10-23,5.08,5.18,4.99,5,39500,0
2013-10-24,5.06,5.42,5.06,5.41,61468,0
2013-10-25,5.43,5.43,5.23,5.26,61900,0
2013-10-28,5.25,5.48,5.24,5.25,34700,0
2013-10-29,5.24,5.24,4.88,5.03,119100,0
2013-10-30,5.04,5.23,5.04,5.14,45300,0
2013-10-31,5.17,5.225,5.07,5.1,55345,0
2013-11-01,5.08,5.2,5.08,5.1,24100,0
2013-11-04,5.16,5.29,5.13,5.28,58500,0
2013-11-05,5.24,5.4,5.19,5.26,47504,0
2013-11-06,5.3,5.55,5.215,5.53,44455,0
2013-11-07,5.56,5.56,5.21,5.27,41421,0
2013-11-08,5.26,5.49,5.26,5.41,29400,0
2013-11-11,5.37,5.5,5.23,5.37,92500,0
2013-11-12,5.33,5.65,5.3,5.64,525804,0
2013-11-13,5.58,5.62,5.45,5.49,66500,0
2013-11-14,5.49,5.6286,5.3971,5.5,24833,0
2013-11-15,5.55,5.62,5.48,5.59,32900,0
2013-11-18,5.65,5.76,5.52,5.56,41400,0
2013-11-19,5.6,5.67,5.47,5.51,42600,0
2013-11-20,5.57,5.57,5.4,5.41,28056,0
2013-11-21,5.42,5.42,5.35,5.39,14300,0
2013-11-22,5.42,5.88,5.42,5.84,86100,0
2013-11-25,5.81,5.93,5.63,5.78,80100,0
2013-11-26,5.8,6.1,5.79,6.09,96100,0
2013-11-27,6.1,6.31,5.99,6.26,62300,0
2013-11-29,6.22,6.69,6.22,6.62,51986,0
2013-12-02,6.52,6.6,6.3,6.39,105200,0
2013-12-03,6.37,6.7,6.33,6.57,75900,0
2013-12-04,6.62,6.62,6.39,6.44,123312,0
2013-12-05,6.43,6.6,6.37,6.6,67907,0
2013-12-06,6.63,7.3,6.63,7.25,185200,0
2013-12-09,7.37,7.92,7.33,7.77,242600,0
2013-12-10,7.72,7.9,7.58,7.74,143800,0
2013-12-11,7.71,7.8,7.46,7.49,75600,0
2013-12-12,7.44,7.54,7.34,7.42,107800,0
2013-12-13,7.4,7.52,7.2,7.48,51300,0
2013-12-16,7.47,7.68,7.43,7.5,53700,0
2013-12-17,7.6,7.67,7.44,7.44,71469,0
2013-12-18,7.43,7.6099,7.38,7.46,45924,0
2013-12-19,7.5,7.75,7.5,7.74,51900,0
2013-12-20,7.78,7.95,7.74,7.89,135000,0
2013-12-23,8.08,8.1,7.89,7.95,84200,0
2013-12-24,7.9999,8.065,7.84,7.87,27710,0
2013-12-26,7.9,8.06,7.65,7.69,46200,0
2013-12-27,7.69,7.87,7.52,7.61,34700,0
2013-12-30,7.55,7.55,7.22,7.52,31384,0
2013-12-31,7.51,7.53,7.4,7.43,39689,0
2014-01-02,7.47,7.6,7.28,7.55,41360,0
2014-01-03,7.57,7.89,7.545,7.71,57637,0
2014-01-06,7.63,7.88,7.61,7.64,31200,0
2014-01-07,7.66,8.07,7.66,8.06,53500,0
2014-01-08,8.09,8.12,7.88,7.98,125500,0
2014-01-09,7.98,8.16,7.92,8.13,47600,0
2014-01-10,8.13,8.18,7.97,8.16,49000,0
2014-01-13,8.1,8.24,7.97,8.05,34000,0
2014-01-14,8.11,8.28,8.11,8.25,34000,0
2014-01-15,8.29,8.35,8.25,8.34,12770,0
2014-01-16,8.27,8.5,8.24,8.5,35200,0
2014-01-17,8.5,8.92,8.43,8.83,83700,0
2014-01-21,8.84,8.91,8.7,8.8,40200,0
2014-01-22,8.82,8.89,8.75,8.79,19200,0
2014-01-23,8.73,8.73,8.2101,8.48,62124,0
2014-01-24,8.4,8.49,8.2,8.31,66700,0
2014-01-27,8.28,8.33,7.96,7.98,74735,0
2014-01-28,7.53,7.93,7.06,7.7,88400,0
2014-01-29,7.6,8.32,7.31,7.81,106700,0
2014-01-30,7.83,7.83,7.5201,7.69,59713,0
2014-01-31,7.61,7.76,7.34,7.42,77800,0
2014-02-03,7.11,7.42,7.1,7.26,73263,0
2014-02-04,7.2,7.58,7.2,7.55,52044,0
2014-02-05,7.53,7.591,7.5,7.54,48061,0
2014-02-06,7.58,7.65,7.495,7.51,37919,0
2014-02-07,7.5,7.57,7.5,7.57,20441,0
2014-02-10,7.56,7.82,7.54,7.77,33779,0
2014-02-11,7.8,7.8,7.66,7.75,42823,0
2014-02-12,7.74,7.75,7.3883,7.61,76974,0
2014-02-13,7.52,7.87,7.52,7.83,74206,0
2014-02-14,7.83,7.95,7.76,7.8,21824,0
2014-02-18,7.78,7.79,7.71,7.71,45307,0
2014-02-19,7.7,7.8,7.7,7.75,44104,0
2014-02-20,7.79,7.84,7.71,7.74,55819,0
2014-02-21,7.73,7.85,7.61,7.82,42744,0
2014-02-24,7.87,7.89,7.8,7.82,36140,0
2014-02-25,7.84,7.86,7.56,7.63,9771,0
2014-02-26,7.57,7.76,7.552,7.57,22378,0
2014-02-27,7.56,7.66,7.53,7.54,14468,0
2014-02-28,7.63,7.7,7.47,7.53,42421,0
2014-03-03,7.47,7.67,7.4,7.59,54682,0
2014-03-04,7.55,7.81,7.55,7.71,43017,0
2014-03-05,7.71,7.85,7.6845,7.73,26284,0
2014-03-06,7.65,7.8,7.65,7.8,30275,0
2014-03-07,7.78,7.96,7.75,7.82,86808,0
2014-03-10,7.86,8.05,7.85,8.01,63047,0
2014-03-11,7.95,8.14,7.7901,7.91,42103,0
2014-03-12,7.94,8.4,7.94,8.37,56275,0
2014-03-13,8.33,8.39,8.14,8.26,40219,0
2014-03-14,7.99,8.26,7.85,8.07,30082,0
2014-03-17,8.08,8.45,8.08,8.25,108649,0
2014-03-18,8.18,8.7,8.1,8.61,72590,0
2014-03-19,8.61,8.63,8.39,8.47,14056,0
2014-03-20,8.5,8.56,8.404,8.44,25171,0
2014-03-21,8.46,8.56,8.1,8.27,200111,0
2014-03-24,8.28,8.5,8.06,8.49,37405,0
2014-03-25,8.48,8.48,8.06,8.15,35567,0
2014-03-26,8.09,8.41,8.04,8.25,34100,0
2014-03-27,8.3,8.5,8.19,8.45,29063,0
2014-03-28,8.5,8.84,8.465,8.83,91249,0
2014-03-31,8.95,9.79,8.92,9.7,299493,0
2014-04-01,9.86,9.96,9.74,9.86,195422,0
2014-04-02,9.9,10.15,9.78,9.95,144509,0
2014-04-03,9.95,10.2,9.754,10.09,106541,0
2014-04-04,9.64,10.14,9.64,9.92,75686,0
2014-04-07,9.92,10.005,9.71,9.79,174940,0
2014-04-08,9.75,9.79,9.51,9.56,85769,0
2014-04-09,9.54,9.63,9.33,9.43,51137,0
2014-04-10,9.37,9.42,9.13,9.19,38613,0
2014-04-11,9.18,9.199,8.82,8.9,31775,0
2014-04-14,8.81,8.92,8.72,8.75,58766,0
2014-04-15,8.73,8.78,8.3425,8.5,93086,0
2014-04-16,8.53,9.14,8.49,9.11,96869,0
2014-04-17,9.15,9.44,8.976,9.22,79585,0
2014-04-21,8.26,9.01,8.26,8.82,91637,0
2014-04-22,8.64,8.9,8.64,8.81,62238,0
2014-04-23,8.74,8.86,8.66,8.75,29193,0
2014-04-24,8.75,8.77,8.61,8.64,30591,0
2014-04-25,8.758,8.758,8.17,8.27,30439,0
2014-04-28,8.24,8.43,8.1,8.32,77753,0
2014-04-29,8.17,8.395,7.67,7.87,92913,0
2014-04-30,7.7206,8.085,7.7206,8.05,84427,0
2014-05-01,8.07,8.14,7.84,7.87,33797,0
2014-05-02,7.95,8.036,7.79,7.98,37230,0
2014-05-05,7.91,8.08,7.81,8.02,30893,0
2014-05-06,8,8.03,7.63,7.65,21807,0
2014-05-07,7.63,7.93,7.4,7.56,38991,0
2014-05-08,7.51,7.83,6.72,6.77,109842,0
2014-05-09,6.89,6.98,6.63,6.82,72553,0
2014-05-12,6.82,7.01,6.7,6.83,121217,0
2014-05-13,6.65,7.02,6.65,6.97,74804,0
2014-05-14,7.03,7.44,6.9396,6.99,48051,0
2014-05-15,6.9,7.13,6.84,7.09,24058,0
2014-05-16,7.06,7.22,6.96,7.17,48128,0
2014-05-19,7.06,7.66,7.06,7.59,43291,0
2014-05-20,7.52,7.55,7.14,7.22,61264,0
2014-05-21,7.28,7.28,7.04,7.15,75335,0
2014-05-22,7.24,7.35,7.12,7.29,71759,0
2014-05-23,7.18,7.49,6.95,7.45,49133,0
2014-05-27,7.51,7.88,7.44,7.69,197458,0
2014-05-28,7.71,7.75,7.41,7.56,60081,0
2014-05-29,7.56,7.57,7.28,7.37,40456,0
2014-05-30,7.42,7.6,7.17,7.37,133736,0
2014-06-02,7.45,7.45,7.2,7.23,69773,0
2014-06-03,7.064,7.47,7.062,7.41,69838,0
2014-06-04,7.36,8.068,7.36,7.92,42333,0
2014-06-05,7.78,8.07,7.77,8.04,65674,0
2014-06-06,8.08,8.18,7.45,7.51,54691,0
2014-06-09,7.54,7.74,7.41,7.54,39434,0
2014-06-10,7.56,7.58,7.43,7.52,27500,0
2014-06-11,7.48,7.74,7.48,7.6,36729,0
2014-06-12,7.62,7.62,7.336,7.58,40437,0
2014-06-13,7.53,7.9,7.5,7.85,36526,0
2014-06-16,7.86,7.96,7.54,7.58,54729,0
2014-06-17,7.59,7.9,7.59,7.76,69154,0
2014-06-18,7.8,8.01,7.66,7.86,58547,0
2014-06-19,7.87,7.99,7.68,7.8,66044,0
2014-06-20,7.86,8.27,7.74,8.2,164958,0
2014-06-23,8.2,8.47,8.05,8.21,111697,0
2014-06-24,8.17,8.53,8.08,8.41,104380,0
2014-06-25,8.35,8.61,8.23,8.42,104467,0
2014-06-26,8.39,8.57,8.14,8.39,169043,0
2014-06-27,8.33,8.8,8.1,8.15,2936972,0
2014-06-30,8.17,8.285,7.75,8.01,220778,0
2014-07-01,7.868,8.31,7.868,8.17,120210,0
2014-07-02,7.94,8.26,7.94,8.11,65000,0
2014-07-03,8.03,8.04,7.8,7.96,95675,0
2014-07-07,8.14,8.14,7.47,7.5,192302,0
2014-07-08,7.5,7.64,7.2,7.27,625357,0
2014-07-09,7.32,7.39,6.98,7.15,275225,0
2014-07-10,6.98,7.15,6.98,7.08,191246,0
2014-07-11,7.05,7.35,7.05,7.34,73631,0
2014-07-14,7.49,7.63,7.36,7.48,63918,0
2014-07-15,7.5,7.5,7.19,7.23,42207,0
2014-07-16,7.28,7.3,7.22,7.24,47120,0
2014-07-17,7.23,7.28,7.17,7.2,98839,0
2014-07-18,7.22,7.38,7.16,7.35,80958,0
2014-07-21,7.33,7.39,7.21,7.23,41396,0
2014-07-22,7.25,7.3,7.24,7.28,54155,0
2014-07-23,7.33,7.33,7.12,7.15,114486,0
2014-07-24,7.27,7.29,7.16,7.24,72916,0
2014-07-25,7.13,7.28,7.06,7.11,83935,0
2014-07-28,6.82,6.82,6.25,6.66,370334,0
2014-07-29,6.64,7.15,6.3,6.41,312027,0
2014-07-30,6.43,6.52,5.975,6,393662,0
2014-07-31,6.16,6.424,6.13,6.34,303985,0
2014-08-01,6.28,6.39,6.25,6.32,3063972,0
2014-08-04,6.35,6.47,6.26,6.42,263494,0
2014-08-05,6.61,6.69,6.36,6.55,188076,0
2014-08-06,6.48,6.6,6.32,6.36,170439,0
2014-08-07,6.38,6.57,6.38,6.5,141123,0
2014-08-08,6.49,6.67,6.49,6.65,125201,0
2014-08-11,6.66,6.83,6.66,6.72,83104,0
2014-08-12,6.71,6.82,6.52,6.58,108751,0
2014-08-13,6.6,6.76,6.58,6.61,86796,0
2014-08-14,6.59,6.75,6.59,6.72,125102,0
2014-08-15,6.82,6.82,6.54,6.69,175668,0
2014-08-18,6.71,6.88,6.71,6.83,64863,0
2014-08-19,6.88,7.09,6.88,6.93,104809,0
2014-08-20,6.87,7,6.73,6.97,80389,0
2014-08-21,7,7.03,6.74,7,114347,0
2014-08-22,6.97,7.0507,6.79,6.99,40009,0
2014-08-25,7.06,7.19,6.97,7.01,88100,0
2014-08-26,6.97,7.2,6.97,7.19,58839,0
2014-08-27,7.18,7.25,7.09,7.22,80955,0
2014-08-28,7.16,7.16,7,7.1,111648,0
2014-08-29,7.1,7.14,7.05,7.13,37390,0
2014-09-02,7.14,7.33,7.07,7.22,115129,0
2014-09-03,7.29,7.33,7.07,7.09,67924,0
2014-09-04,7.14,7.22,6.86,6.88,66028,0
2014-09-05,6.84,7.03,6.8001,7.01,80294,0
2014-09-08,6.97,7.1,6.86,6.9,77822,0
2014-09-09,6.88,6.88,6.76,6.77,68344,0
2014-09-10,6.77,7.07,6.77,6.99,69409,0
2014-09-11,6.99,7.01,6.78,6.86,77267,0
2014-09-12,6.88,6.98,6.815,6.91,76884,0
2014-09-15,6.88,7.04,6.79,7.01,80857,0
2014-09-16,6.96,7.04,6.92,6.96,66259,0
2014-09-17,6.98,7.02,6.77,6.83,76786,0
2014-09-18,6.84,6.985,6.76,6.94,97699,0
2014-09-19,6.95,6.98,6.8,6.86,199649,0
2014-09-22,6.82,6.87,6.62,6.69,83528,0
2014-09-23,6.66,6.854,6.47,6.59,63831,0
2014-09-24,6.58,6.64,6.48,6.52,85730,0
2014-09-25,6.52,6.54,6.3345,6.46,97020,0
2014-09-26,6.46,6.69,6.288,6.67,57248,0
2014-09-29,6.63,6.75,6.63,6.69,57108,0
2014-09-30,6.72,6.78,6.6299,6.67,104694,0
2014-10-01,6.58,6.6,6.36,6.4,106519,0
2014-10-02,6.38,6.95,6.358,6.8,116999,0
2014-10-03,6.89,6.925,6.69,6.84,88232,0
2014-10-06,6.83,7.06,6.72,6.83,97555,0
2014-10-07,6.95,7.05,6.83,6.84,71453,0
2014-10-08,6.81,7.04,6.6,7.03,62239,0
2014-10-09,7.03,7.03,6.665,6.69,58158,0
2014-10-10,6.63,6.97,6.6,6.84,62361,0
2014-10-13,6.87,7.16,6.78,7.01,61064,0
2014-10-14,7.1,7.44,7.09,7.28,106805,0
2014-10-15,7.16,7.59,7.16,7.58,110444,0
2014-10-16,7.52,7.96,7.48,7.79,83513,0
2014-10-17,7.78,7.93,7.32,7.64,91099,0
2014-10-20,7.58,7.74,7.58,7.67,36030,0
2014-10-21,7.74,7.9,7.7282,7.84,88230,0
2014-10-22,7.89,7.89,7.58,7.58,44947,0
2014-10-23,7.74,7.84,7.41,7.48,67095,0
2014-10-24,7.45,7.55,7.36,7.4,36847,0
2014-10-27,7.41,7.43,7.21,7.35,80550,0
2014-10-28,7.4,7.4,7.19,7.39,98755,0
2014-10-29,7.4,7.4,7.14,7.2,57073,0
2014-10-30,7.2,7.39,7.17,7.37,70766,0
2014-10-31,7.28,7.5,7.27,7.4,73257,0
2014-11-03,7.4,7.696,7.34,7.48,62486,0
2014-11-04,7.42,7.73,7.42,7.72,47423,0
2014-11-05,7.73,7.95,7.51,7.94,46469,0
2014-11-06,8,8.01,7.65,7.9,75103,0
2014-11-07,7.9,7.9,7.665,7.8,21780,0
2014-11-10,7.83,7.94,7.515,7.8,27721,0
2014-11-11,7.93,7.93,7.5,7.55,43956,0
2014-11-12,7.49,7.88,7.4801,7.88,33592,0
2014-11-13,7.86,7.898,7.606,7.64,33014,0
2014-11-14,7.63,7.822,7.58,7.69,30716,0
2014-11-17,7.56,7.72,7.33,7.33,22781,0
2014-11-18,7.39,7.448,7.257,7.32,23856,0
2014-11-19,7.21,7.33,6.99,7.01,38098,0
2014-11-20,7,7.25,6.94,7.22,48582,0
2014-11-21,7.35,7.43,7.19,7.2,32907,0
2014-11-24,7.18,7.45,7.18,7.45,21313,0
2014-11-25,7.43,7.46,7.14,7.18,67432,0
2014-11-26,7.16,7.388,7.15,7.34,15998,0
2014-11-28,7.24,7.4,7.09,7.1,23671,0
2014-12-01,7.11,7.18,7.03,7.1,25917,0
2014-12-02,7.17,7.18,7,7.14,65851,0
2014-12-03,7.12,7.3,7.12,7.26,33662,0
2014-12-04,7.17,7.4,7.11,7.25,45261,0
2014-12-05,7.34,7.6,7.34,7.6,48865,0
2014-12-08,7.6,7.71,7.46,7.46,20405,0
2014-12-09,7.4,7.75,7.3,7.75,43205,0
2014-12-10,7.74,7.83,7.61,7.79,37791,0
2014-12-11,7.81,7.84,7.33,7.35,38022,0
2014-12-12,7.23,7.74,7.17,7.64,101066,0
2014-12-15,7.66,7.72,7.55,7.55,22749,0
2014-12-16,7.52,7.75,7.5,7.58,26804,0
2014-12-17,7.55,7.97,7.5,7.97,50294,0
2014-12-18,8,8.14,7.96,8.09,41843,0
2014-12-19,8.07,8.18,7.69,8.15,203533,0
2014-12-22,8.05,8.08,7.81,7.98,42977,0
2014-12-23,7.98,8.09,7.87,8.03,46827,0
2014-12-24,8.02,8.14,8.01,8.13,15418,0
2014-12-26,8.15,8.3,8.05,8.21,29595,0
2014-12-29,8.24,8.27,7.98,8,35962,0
2014-12-30,8.03,8.03,7.95,7.99,13926,0
2014-12-31,8.03,8.03,7.77,7.77,34758,0
2015-01-02,7.81,7.81,7.32,7.38,44188,0
2015-01-05,7.37,7.51,7.23,7.23,25065,0
2015-01-06,7.25,7.25,6.9,6.91,34265,0
2015-01-07,6.9,7.11,6.9,7.1,34696,0
2015-01-08,7.25,7.27,7.12,7.17,24936,0
2015-01-09,7.14,7.2,7.03,7.16,20857,0
2015-01-12,7.0501,7.12,6.9601,7.03,21037,0
2015-01-13,7.13,7.3,6.99,7.14,35137,0
2015-01-14,7.06,7.06,6.93,7,44719,0
2015-01-15,6.9,7.01,6.65,6.66,39003,0
2015-01-16,6.63,6.93,6.63,6.75,51726,0
2015-01-20,6.71,6.76,6.58,6.63,37238,0
2015-01-21,6.64,6.685,6.46,6.49,21107,0
2015-01-22,6.5,6.7,6.49,6.7,38951,0
2015-01-23,6.69,6.79,6.68,6.7,20761,0
2015-01-26,6.71,6.91,6.65,6.83,30673,0
2015-01-27,6.76,6.78,6.585,6.67,36426,0
2015-01-28,6.68,6.69,6.47,6.48,41191,0
2015-01-29,6.53,6.72,6.44,6.68,41966,0
2015-01-30,6.68,6.68,6.49,6.5,47969,0
2015-02-02,6.46,6.82,6.354,6.67,86162,0
2015-02-03,6.67,7.01,6.67,6.92,44488,0
2015-02-04,6.9,6.9,6.69,6.89,64009,0
2015-02-05,6.2,6.82,5.59,6.78,60077,0
2015-02-06,6.1064,6.95,6.1064,6.85,65374,0
2015-02-09,6.81,6.95,6.59,6.64,41359,0
2015-02-10,6.8,6.94,6.59,6.88,61703,0
2015-02-11,6.88,6.91,6.83,6.9,38139,0
2015-02-12,6.95,7,6.9,6.97,43857,0
2015-02-13,6.93,7.08,6.835,7.04,44609,0
2015-02-17,7.08,7.4,7.01,7.14,88788,0
2015-02-18,7.21,7.21,7.09,7.18,26728,0
2015-02-19,7.21,7.45,7.07,7.14,64971,0
2015-02-20,7.16,7.22,7,7,30861,0
2015-02-23,6.99,6.99,6.83,6.96,56609,0
2015-02-24,6.94,7.08,6.9,6.9,40265,0
2015-02-25,6.9,6.99,6.86,6.88,38561,0
2015-02-26,6.9,7.05,6.89,6.92,29027,0
2015-02-27,6.93,7.01,6.84,6.86,35610,0
2015-03-02,6.88,7.04,6.88,6.96,20500,0
2015-03-03,6.95,7.03,6.87,6.99,20500,0
2015-03-04,6.99,7.05,6.79,6.8,31700,0
2015-03-05,6.82,6.88,6.78,6.8,51000,0
2015-03-06,6.72,6.96,6.59,6.6,71900,0
2015-03-09,6.61,6.85,6.61,6.73,30900,0
2015-03-10,6.58,6.77,6.58,6.67,24000,0
2015-03-11,6.67,6.76,6.58,6.64,39900,0
2015-03-12,6.63,6.8,6.62,6.7,56500,0
2015-03-13,6.66,6.75,6.66,6.74,23900,0
2015-03-16,6.73,6.79,6.61,6.62,27000,0
2015-03-17,6.58,6.7,6.54,6.56,29300,0
2015-03-18,6.52,6.65,6.52,6.55,38000,0
2015-03-19,6.54,6.6,6.5,6.55,55000,0
2015-03-20,6.56,6.6,6.45,6.56,73600,0
2015-03-23,6.56,6.65,6.43,6.46,57400,0
2015-03-24,6.43,6.6,6.43,6.56,32700,0
2015-03-25,6.58,6.6,6.28,6.31,38400,0
2015-03-26,6.31,6.4,6.22,6.36,41900,0
2015-03-27,6.34,6.38,6.12,6.18,39100,0
2015-03-30,6.19,6.3,6.18,6.25,53300,0
2015-03-31,6.19,6.25,6.1,6.14,38102,0
2015-04-01,6.06,6.18,6.01,6.16,43800,0
2015-04-02,6.2,6.34,6.1,6.13,38000,0
2015-04-06,6.15,6.28,6.1,6.14,32000,0
2015-04-07,6.14,6.26,6,6,71180,0
2015-04-08,6.01,6.18,6,6.05,23800,0
2015-04-09,6.09,6.09,5.83,5.88,60144,0
2015-04-10,5.86,5.99,5.77,5.78,50000,0
2015-04-13,5.78,5.8,5.39,5.45,88400,0
2015-04-14,5.51,5.51,5.22,5.32,124700,0
2015-04-15,5.37,5.5,5.22,5.37,81515,0
2015-04-16,5.38,5.53,5.31,5.35,74340,0
2015-04-17,5.31,5.36,5.16,5.25,74400,0
2015-04-20,5.32,5.38,5.25,5.27,85018,0
2015-04-21,5.27,5.4399,5.25,5.26,51566,0
2015-04-22,5.25,5.32,5.2001,5.24,115762,0
2015-04-23,5.24,5.36,5.13,5.21,75700,0
2015-04-24,5.23,5.36,5.18,5.2,48570,0
2015-04-27,5.19,5.26,5.11,5.17,111300,0
2015-04-28,5.19,5.32,5.16,5.24,68007,0
2015-04-29,5.21,5.29,5.13,5.13,111900,0
2015-04-30,5.08,5.09,4.81,4.84,204700,0
2015-05-01,4.78,5.08,4.78,4.98,116500,0
2015-05-04,5.04,5.2,5.02,5.1,100000,0
2015-05-05,5.39,5.45,5.09,5.34,318700,0
2015-05-06,5.38,5.6,5.22,5.37,169754,0
2015-05-07,5.35,5.58,5.35,5.49,151284,0
2015-05-08,5.57,5.57,5.36,5.41,47300,0
2015-05-11,5.39,5.48,5.34,5.37,63400,0
2015-05-12,5.4,5.43,5.16,5.17,98914,0
2015-05-13,5.22,5.35,5.2,5.25,108200,0
2015-05-14,5.28,5.4,5.21,5.25,92400,0
2015-05-15,5.25,5.35,5.21,5.28,82049,0
2015-05-18,5.25,5.47,5.2364,5.37,67012,0
2015-05-19,5.37,5.43,5.27,5.29,49590,0
2015-05-20,5.3,5.37,5.11,5.27,192900,0
2015-05-21,5.27,5.56,5.24,5.42,83600,0
2015-05-22,5.39,5.5,5.29,5.32,83400,0
2015-05-26,5.29,5.47,5.18,5.35,133225,0
2015-05-27,5.39,5.62,5.31,5.55,107100,0
2015-05-28,5.54,5.67,5.5,5.58,104351,0
2015-05-29,5.52,5.61,5.39,5.44,115300,0
2015-06-01,5.5,5.66,5.37,5.41,110622,0
2015-06-02,5.37,5.65,5.35,5.37,89571,0
2015-06-03,5.38,5.66,5.37,5.65,167400,0
2015-06-04,5.59,5.71,5.4,5.62,145100,0
2015-06-05,5.62,5.77,5.57,5.67,106600,0
2015-06-08,5.67,5.73,5.51,5.53,101900,0
2015-06-09,5.53,5.57,5.34,5.4,120665,0
2015-06-10,5.5,5.53,5.38,5.4,115921,0
2015-06-11,5.5,5.765,5.4,5.63,181271,0
2015-06-12,5.62,5.62,5.35,5.36,120700,0
2015-06-15,5.33,5.51,5.17,5.18,311200,0
2015-06-16,5.24,5.57,5.19,5.53,143400,0
2015-06-17,5.57,5.85,5.52,5.76,100000,0
2015-06-18,5.78,5.99,5.67,5.71,112200,0
2015-06-19,5.71,5.73,5.42,5.48,167700,0
2015-06-22,5.53,6.05,5.49,6.03,179400,0
2015-06-23,6,6.01,5.77,5.85,190509,0
2015-06-24,5.76,5.84,5.66,5.7,133100,0
2015-06-25,5.74,5.92,5.61,5.69,159600,0
2015-06-26,5.61,6.06,5.61,6.01,3124000,0
2015-06-29,6,6.15,5.89,5.93,188100,0
2015-06-30,6,6,5.74,5.85,83477,0
2015-07-01,5.94,6.12,5.77,5.88,133300,0
2015-07-02,5.87,6,5.83,5.9,83000,0
2015-07-06,5.95,6.06,5.85,6.02,97400,0
2015-07-07,5.98,6.04,5.92,6.02,88700,0
2015-07-08,5.95,6.13,5.85,5.87,199200,0
2015-07-09,5.93,6.03,5.85,5.88,46700,0
2015-07-10,5.84,5.89,5.61,5.63,52000,0
2015-07-13,5.69,5.7,5.54,5.56,48700,0
2015-07-14,5.58,5.66,5.425,5.45,109221,0
2015-07-15,5.43,5.615,5.35,5.4,146730,0
2015-07-16,5.41,5.45,5.35,5.38,27700,0
2015-07-17,5.38,5.45,4.98,5.11,127600,0
2015-07-20,5.1,5.19,5.04,5.07,84700,0
2015-07-21,5.05,5.18,5.04,5.08,180300,0
2015-07-22,5.04,5.05,4.8,4.82,113200,0
2015-07-23,4.83,4.91,4.81,4.82,39800,0
2015-07-24,4.95,4.95,4.8,4.81,39300,0
2015-07-27,4.8,4.84,4.7,4.82,34800,0
2015-07-28,4.86,4.88,4.79,4.85,80000,0
2015-07-29,4.81,5,4.78,4.87,146800,0
2015-07-30,4.94,5,4.87,4.97,13100,0
2015-07-31,4.96,4.99,4.79,4.87,20300,0
2015-08-03,4.82,5.1,4.79,4.85,49033,0
2015-08-04,4.93,5.27,4.87,5.19,64600,0
2015-08-05,5.23,5.69,5.23,5.54,124500,0
2015-08-06,5.55,5.58,5.3314,5.49,30733,0
2015-08-07,5.36,5.43,5.23,5.43,130900,0
2015-08-10,5.42,5.5,5.22,5.45,49200,0
2015-08-11,5.41,5.47,5.3,5.39,48439,0
2015-08-12,5.37,5.5,5.23,5.36,27600,0
2015-08-13,5.32,5.4,5.16,5.25,33400,0
2015-08-14,5.21,5.4,5.05,5.17,151600,0
2015-08-17,5.13,5.17,5.06,5.1,10900,0
2015-08-18,5.09,5.11,4.94,4.99,30100,0
2015-08-19,4.97,5.19,4.81,4.88,31200,0
2015-08-20,4.83,5,4.83,4.89,30000,0
2015-08-21,4.86,4.96,4.66,4.89,28600,0
2015-08-24,4.63,4.88,4.63,4.76,31018,0
2015-08-25,4.8,4.89,4.62,4.63,40200,0
2015-08-26,4.7,4.7,4.61,4.61,40800,0
2015-08-27,4.67,4.78,4.59,4.7,93000,0
2015-08-28,4.68,4.89,4.68,4.86,35100,0
2015-08-31,4.84,4.92,4.66,4.71,43000,0
2015-09-01,4.62,4.7,4.6,4.62,52800,0
2015-09-02,4.68,4.71,4.6,4.62,45800,0
2015-09-03,4.65,4.75,4.57,4.59,45900,0
2015-09-04,4.61,4.83,4.55,4.72,53600,0
2015-09-08,4.79,4.98,4.71,4.89,23700,0
2015-09-09,4.92,5.14,4.85,4.93,66600,0
2015-09-10,4.94,4.99,4.75,4.76,23499,0
2015-09-11,4.75,4.93,4.67,4.8,22500,0
2015-09-14,4.82,4.87,4.76,4.8,11900,0
2015-09-15,4.85,4.85,4.62,4.77,15600,0
2015-09-16,4.74,5.11,4.72,5.04,46900,0
2015-09-17,4.99,5.12,4.94,5,27235,0
2015-09-18,4.95,5.17,4.95,5.17,53400,0
2015-09-21,5.11,5.37,4.81,4.85,33400,0
2015-09-22,4.71,5,4.71,4.96,10800,0
2015-09-23,4.98,5.01,4.77,4.85,24221,0
2015-09-24,4.83,4.89,4.79,4.85,11775,0
2015-09-25,4.88,5.01,4.76,4.82,27400,0
2015-09-28,4.82,4.85,4.75,4.79,15780,0
2015-09-29,4.85,5.05,4.49,4.55,96800,0
2015-09-30,4.57,4.69,4.28,4.6,100800,0
2015-10-01,4.6,4.9,4.58,4.89,24600,0
2015-10-02,4.85,4.93,4.77,4.93,14400,0
2015-10-05,4.95,5.13,4.95,5.04,12297,0
2015-10-06,4.89,5.07,4.89,4.98,19800,0
2015-10-07,5.01,5.15,4.99,5.07,17700,0
2015-10-08,4.62,5.15,4.62,5.1,7700,0
2015-10-09,5.06,5.13,5.05,5.1,13000,0
2015-10-12,5.11,5.12,4.98,5.04,7273,0
2015-10-13,5.09,5.11,5.03,5.03,3500,0
2015-10-14,5.02,5.09,4.95,4.95,7700,0
2015-10-15,4.96,5.09,4.93,5.09,16300,0
2015-10-16,5,5.1,4.93,5.09,14600,0
2015-10-19,5.01,5.13,4.97,5.1,14204,0
2015-10-20,5.07,5.18,5.07,5.13,14500,0
2015-10-21,5.15,5.2,5.06,5.09,13600,0
2015-10-22,5.14,5.46,5.13,5.25,58900,0
2015-10-23,5.4,5.4,5.14,5.16,12900,0
2015-10-26,5.15,5.16,4.96,5.02,14500,0
2015-10-27,5.06,5.06,4.83,4.88,26500,0
2015-10-28,4.88,5.01,4.75,4.83,30500,0
2015-10-29,4.8,4.84,4.8,4.82,3300,0
2015-10-30,4.91,4.92,4.88,4.9,8200,0
2015-11-02,4.93,5.12,4.93,5.08,7906,0
2015-11-03,5.4,5.4,4.82,5.23,51900,0
2015-11-04,5.3,5.35,5.2785,5.34,33242,0
2015-11-05,5.22,5.24,5.18,5.23,3700,0
2015-11-06,5.15,5.27,5.12,5.2,6500,0
2015-11-09,5.08,5.2,5.08,5.16,6327,0
2015-11-10,5.05,5.13,4.8,5.03,37200,0
2015-11-11,5.11,5.12,4.94,4.99,5900,0
2015-11-12,4.93,4.93,4.73,4.83,25300,0
2015-11-13,4.77,5.08,4.66,4.96,22300,0
2015-11-16,4.89,4.96,4.71,4.8,19000,0
2015-11-17,4.72,4.99,4.65,4.76,17700,0
2015-11-18,4.76,5.01,4.76,4.86,45400,0
2015-11-19,4.7,5.05,4.7,4.99,18200,0
2015-11-20,4.79,5.02,4.68,4.96,58300,0
2015-11-23,4.85,5.03,4.85,5.02,18400,0
2015-11-24,4.84,5.02,4.84,5,5000,0
2015-11-25,4.98,5.04,4.93,5.01,4700,0
2015-11-27,4.77,5.04,4.77,5.03,3200,0
2015-11-30,5,5.04,4.91,4.97,23200,0
2015-12-01,5.01,5.03,4.96,4.99,2406,0
2015-12-02,5.02,5.1,5.01,5.03,11535,0
2015-12-03,5.08,5.11,4.99,5.05,22326,0
2015-12-04,5.08,5.17,5.01,5.04,6900,0
2015-12-07,5.04,5.18,4.98,5.02,8600,0
2015-12-08,5.04,5.13,5.02,5.07,13385,0
2015-12-09,5.12,5.14,5.02,5.05,7400,0
2015-12-10,5.12,5.15,4.91,5.06,17000,0
2015-12-11,4.91,5.11,4.91,4.98,9600,0
2015-12-14,5.09,5.15,5.02,5.04,17544,0
2015-12-15,4.95,5.16,4.85,4.88,52200,0
2015-12-16,5.04,5.11,4.85,4.88,9500,0
2015-12-17,4.94,5.17,4.85,4.88,11800,0
2015-12-18,5.12,5.12,4.7,4.73,48500,0
2015-12-21,4.6,4.86,4.46,4.49,68000,0
2015-12-22,4.48,4.81,4.48,4.74,21828,0
2015-12-23,4.8,4.88,4.72,4.75,5900,0
2015-12-24,4.73,4.77,4.73,4.77,1573,0
2015-12-28,4.7,4.83,4.6201,4.7,368405,0
2015-12-29,4.75,4.85,4.75,4.85,3956,0
2015-12-30,4.85,4.85,4.78,4.79,10163,0
2015-12-31,4.78,4.82,4.71,4.71,42014,0
2016-01-04,4.65,4.8,4.65,4.72,18484,0
2016-01-05,4.8,5.05,4.75,4.91,30599,0
2016-01-06,4.87,5.02,4.87,5,24568,0
2016-01-07,4.93,5.15,4.92,5.08,20396,0
2016-01-08,5.1,5.19,4.75,4.89,54375,0
2016-01-11,4.93,5,4.77,4.89,21260,0
2016-01-12,5,5,4.86,4.89,10623,0
2016-01-13,4.95,5.09,4.45,4.46,124388,0
2016-01-14,4.52,4.86,4.52,4.71,84888,0
2016-01-15,4.63,5.06,4.63,4.66,16496,0
2016-01-19,4.98,4.99,4.59,4.6,5600,0
2016-01-20,4.6,4.63,4.49,4.52,33996,0
2016-01-21,4.43,4.55,4.3011,4.43,37855,0
2016-01-22,4.57,4.74,4.47,4.49,12737,0
2016-01-25,4.49,4.6,4.44,4.44,16720,0
2016-01-26,4.41,4.8,4.41,4.45,20074,0
2016-01-27,4.7399,4.7399,4.51,4.59,9293,0
2016-01-28,4.96,4.96,4.5,4.5,21286,0
2016-01-29,4.59,4.74,4.44,4.47,121954,0
2016-02-01,4.38,4.47,4.38,4.42,19176,0
2016-02-02,4.4115,4.46,4.38,4.4,14034,0
2016-02-03,4.49,4.5,4.42,4.45,7712,0
2016-02-04,4.43,4.735,4.35,4.48,87525,0
2016-02-05,4.51,4.8,4.51,4.6,27878,0
2016-02-08,4.66,4.68,4.4,4.5,26954,0
2016-02-09,4.58,4.6,4.35,4.42,13078,0
2016-02-10,4.45,4.52,4.35,4.42,14439,0
2016-02-11,4.35,4.67,4.32,4.42,18645,0
2016-02-12,4.35,4.69,4.12,4.21,70124,0
2016-02-16,4.28,4.4,4.28,4.36,24516,0
2016-02-17,4.44,4.44,4.22,4.29,16076,0
2016-02-18,4.24,4.43,4.21,4.34,155541,0
2016-02-19,4.31,4.48,4.31,4.31,16757,0
2016-02-22,4.38,4.69,4.38,4.39,32389,0
2016-02-23,4.3,4.35,4.23,4.28,22188,0
2016-02-24,4.2837,4.35,4.2,4.24,22140,0
2016-02-25,4.23,4.32,4.2,4.3,17308,0
2016-02-26,4.3101,4.38,4.3,4.35,3444,0
2016-02-29,4.24,4.5,4.24,4.45,12198,0
2016-03-01,4.3,4.6,4.3,4.51,11774,0
2016-03-02,4.5,4.68,4.5,4.58,20605,0
2016-03-03,4.51,4.64,4.5,4.5,23052,0
2016-03-04,4.5593,4.64,4.51,4.53,18200,0
2016-03-07,4.56,4.6,4.53,4.54,8593,0
2016-03-08,4.53,4.545,4.33,4.34,8327,0
2016-03-09,4.35,4.42,4.31,4.37,6989,0
2016-03-10,4.4,4.48,4.35,4.36,6983,0
2016-03-11,4.41,4.48,4.21,4.23,28200,0
2016-03-14,4.26,4.3,4.2,4.24,12345,0
2016-03-15,4.22,4.45,3.99,4.23,76208,0
2016-03-16,4.03,4.37,4.03,4.31,6630,0
2016-03-17,4.26,4.44,4.25,4.41,11880,0
2016-03-18,4.45,4.94,4.3,4.91,53459,0
2016-03-21,4.91,5,4.74,4.88,28026,0
2016-03-22,4.85,4.99,4.85,4.93,2106,0
2016-03-23,4.86,4.865,4.71,4.74,8085,0
2016-03-24,4.52,4.78,4.52,4.68,9104,0
2016-03-28,4.65,4.68,4.51,4.58,4048,0
2016-03-29,4.57,4.6,4.43,4.44,24498,0
2016-03-30,4.49,4.6,4.44,4.48,38617,0
2016-03-31,4.4,4.6,4.4,4.5,71972,0
2016-04-01,4.45,4.66,4.44,4.49,4726,0
2016-04-04,4.39,4.55,4.39,4.5,6668,0
2016-04-05,4.45,4.51,4.42,4.51,2750,0
2016-04-06,4.5,4.53,4.46,4.47,6567,0
2016-04-07,4.35,4.49,4.35,4.41,23609,0
2016-04-08,4.39,4.5,4.39,4.49,1062,0
2016-04-11,4.49,4.5,4.36,4.4,16677,0
2016-04-12,4.4,4.47,4.34,4.42,18473,0
2016-04-13,4.41,4.79,4.33,4.66,203708,0
2016-04-14,4.65,4.65,4.62,4.62,9256,0
2016-04-15,4.67,4.91,4.59,4.8,52118,0
2016-04-18,4.86,4.89,4.835,4.86,20176,0
2016-04-19,4.86,4.86,4.82,4.83,600,0
2016-04-20,4.473,4.83,4.473,4.83,4900,0
2016-04-22,4.72,4.83,4.67,4.79,7347,0
2016-04-25,4.83,4.83,4.7014,4.82,5511,0
2016-04-26,4.76,4.78,4.67,4.75,6236,0
2016-04-27,4.8,4.8,4.71,4.77,6300,0
2016-04-28,4.77,4.85,4.77,4.84,16157,0
2016-04-29,4.83,4.99,4.79,4.8,3700,0
2016-05-02,4.89,4.89,4.81,4.81,2557,0
2016-05-03,5.09,5.315,4.951,4.96,68372,0
2016-05-04,4.93,4.9999,4.9,4.9,3951,0
2016-05-05,4.94,4.94,4.72,4.75,6822,0
2016-05-06,4.76,4.876,4.5,4.5,12779,0
2016-05-09,4.53,4.79,4.49,4.64,13814,0
2016-05-10,4.67,4.78,4.6,4.64,6033,0
2016-05-11,4.74,4.74,4.48,4.5301,3839,0
2016-05-12,4.56,4.69,4.41,4.43,9951,0
2016-05-13,4.43,4.64,4.35,4.35,115144,0
2016-05-16,4.39,4.55,4.3312,4.54,18881,0
2016-05-17,4.53,4.57,4.45,4.5,8221,0
2016-05-18,4.47,4.53,4.45,4.52,1489,0
2016-05-19,4.49,4.8,4.4868,4.8,27801,0
2016-05-20,4.82,5,4.8,4.8,29293,0
2016-05-23,4.85,5.19,4.85,5,96222,0
2016-05-24,5.05,5.05,4.98,4.99,6500,0
2016-05-25,4.95,5,4.9004,4.99,14470,0
2016-05-26,4.96,5.09,4.89,4.965,14724,0
2016-05-27,4.93,4.95,4.89,4.91,5928,0
2016-05-31,4.95,5.04,4.89,4.89,10112,0
2016-06-01,4.94,5.09,4.82,4.94,8577,0
2016-06-02,4.97,5.05,4.96,5,22331,0
2016-06-03,5.02,5.05,4.95,5.02,28679,0
2016-06-06,5.03,5.04,4.94,5,27879,0
2016-06-07,5.05,5.36,4.94,5.26,115121,0
2016-06-08,5.35,5.41,5.1,5.34,288191,0
2016-06-09,5.37,5.63,5.272,5.59,36483,0
2016-06-10,5.61,5.74,5.54,5.65,35592,0
2016-06-13,5.7,5.7,5.54,5.61,9416,0
2016-06-14,5.5132,5.6,5.4701,5.54,7104,0
2016-06-15,5.58,5.58,5.31,5.41,17832,0
2016-06-16,5.35,5.56,5.35,5.47,17983,0
2016-06-17,5.5,5.6,5.4,5.55,31099,0
2016-06-20,5.66,5.7,5.546,5.56,20330,0
2016-06-21,5.59,5.64,5.51,5.63,10592,0
2016-06-22,5.57,5.64,5.5338,5.57,15466,0
2016-06-23,5.53,5.69,5.53,5.69,12678,0
2016-06-24,5.47,5.66,5.47,5.53,20755,0
2016-06-27,5.53,5.67,5.25,5.54,40919,0
2016-06-28,5.4,5.7,5.4,5.5,8770,0
2016-06-29,5.55,5.66,5.55,5.61,7159,0
2016-06-30,5.66,5.71,5.63,5.68,9514,0
2016-07-01,5.69,5.84,5.5,5.74,17216,0
2016-07-05,5.73,5.73,5.66,5.73,5225,0
2016-07-06,5.72,5.75,5.65,5.72,7355,0
2016-07-07,5.72,5.94,5.66,5.68,4128,0
2016-07-08,5.76,5.87,5.66,5.73,12054,0
2016-07-11,5.75,5.75,5.68,5.715,6732,0
2016-07-12,5.7,5.84,5.49,5.49,23988,0
2016-07-13,5.59,5.8,5.59,5.73,17667,0
2016-07-14,5.79,6.2,5.7516,6.1,99697,0
2016-07-15,6.18,6.1999,5.87,5.9,27362,0
2016-07-18,5.91,5.99,5.87,5.89,13621,0
2016-07-19,5.82,5.95,5.82,5.95,29181,0
2016-07-20,5.9199,5.95,5.91,5.91,5895,0
2016-07-21,5.7676,5.95,5.63,5.91,8215,0
2016-07-22,5.91,5.91,5.82,5.85,3900,0
2016-07-25,5.93,5.95,5.87,5.91,7216,0
2016-07-26,5.95,6,5.88,5.905,14816,0
2016-07-27,5.99,6,5.82,5.83,1501,0
2016-07-28,5.97,5.97,5.79,5.79,850,0
2016-07-29,5.9,5.9,5.68,5.73,5925,0
2016-08-01,5.67,5.73,5.65,5.7,47687,0
2016-08-02,6,6.6,6,6.25,327563,0
2016-08-03,6.09,6.13,6,6.01,42258,0
2016-08-04,6,6.0504,5.73,5.73,37542,0
2016-08-05,5.87,6.03,5.7,6.02,35083,0
2016-08-08,6.08,6.26,6,6.15,103788,0
2016-08-09,6.07,6.26,6,6.15,154554,0
2016-08-10,6.17,6.3,6.1,6.1,23997,0
2016-08-11,6.15,6.22,6.06,6.1,16486,0
2016-08-12,6.19,6.19,6.02,6.11,10275,0
2016-08-15,6.13,6.21,6.1,6.14,20214,0
2016-08-16,6.09,6.14,6.03,6.07,12310,0
2016-08-17,6.05,6.23,6.025,6.15,35100,0
2016-08-18,6.13,6.26,6.07,6.1,15689,0
2016-08-19,6.14,6.19,6.04,6.085,14920,0
2016-08-22,6.12,6.21,6.06,6.16,22243,0
2016-08-23,6.25,6.25,6.04,6.09,13209,0
2016-08-24,6.18,6.18,6.01,6.04,20484,0
2016-08-25,6.0099,6.14,6.0099,6.09,11618,0
2016-08-26,6.1,6.19,6.02,6.06,7375,0
2016-08-29,6.07,6.11,6.02,6.04,14646,0
2016-08-30,6.07,6.08,5.88,5.93,41489,0
2016-08-31,5.99,6.18,5.99,6.06,17284,0
2016-09-01,6.16,6.16,6,6.03,3788,0
2016-09-02,6.02,6.11,6.02,6.06,5344,0
2016-09-06,6.0175,6.05,5.76,5.99,55318,0
2016-09-07,5.83,6,5.83,5.92,11330,0
2016-09-08,5.8601,5.96,5.8001,5.85,14346,0
2016-09-09,5.82,5.85,5.74,5.78,11615,0
2016-09-12,5.7,5.75,5.65,5.67,18683,0
2016-09-13,5.83,5.86,5.65,5.66,17062,0
2016-09-14,5.65,5.79,5.65,5.76,12778,0
2016-09-15,5.73,5.83,5.73,5.82,9714,0
2016-09-16,5.76,6.04,5.76,6.04,23517,0
2016-09-19,5.982,6.13,5.975,6.13,18018,0
2016-09-20,6.09,6.12,6.081,6.1,3549,0
2016-09-21,6.08,6.2,6.0489,6.07,39689,0
2016-09-22,6.02,6.19,6.01,6.09,12301,0
2016-09-23,6.04,6.05,5.97,6.05,4627,0
2016-09-26,5.98,6.05,5.9513,6.05,7519,0
2016-09-27,6.05,6.1,6.05,6.07,4141,0
2016-09-28,5.99,6,5.99,5.99,2829,0
2016-09-29,5.9872,5.99,5.88,5.94,5725,0
2016-09-30,5.92,5.95,5.84,5.91,5524,0
2016-10-03,5.9,6.15,5.855,6.1,31435,0
2016-10-04,6.05,6.09,5.91,5.91,3545,0
2016-10-05,5.93,6.14,5.93,6.1,9995,0
2016-10-06,6.08,6.14,6.075,6.12,16116,0
2016-10-07,6.09,6.15,6.0811,6.13,13141,0
2016-10-10,6.1,6.1,5.8,5.95,13200,0
2016-10-11,5.85,6,5.85,5.95,2266,0
2016-10-12,6,6.05,5.8,5.8,3196,0
2016-10-13,5.8,5.9,5.8,5.8,42105,0
2016-10-14,5.825,5.9,5.75,5.8,24375,0
2016-10-17,5.8,5.8,5.7,5.75,4617,0
2016-10-18,5.85,5.85,5.75,5.85,682,0
2016-10-19,5.85,5.95,5.8,5.9,31122,0
2016-10-20,5.85,5.9,5.65,5.75,8999,0
2016-10-21,5.75,5.8,5.6,5.65,22907,0
2016-10-24,5.6,5.85,5.6,5.75,43273,0
2016-10-25,5.75,5.8,5.605,5.8,48976,0
2016-10-26,5.65,5.75,5.65,5.7,7805,0
2016-10-27,5.75,5.9,5.65,5.7,24126,0
2016-10-28,5.65,5.8,5.6,5.65,7415,0
2016-10-31,5.7,5.75,5.7,5.75,7857,0
2016-11-01,5.75,5.9,5.75,5.9,34395,0
2016-11-02,5.8933,6.05,5.65,5.8,37674,0
2016-11-03,5.8,5.85,5.75,5.75,10717,0
2016-11-04,5.705,5.8,5.7,5.7,31458,0
2016-11-07,6,6,5.8,5.9,165460,0
2016-11-08,6,6,5.8,5.9,39891,0
2016-11-09,5.85,6,5.75,5.85,31522,0
2016-11-10,5.95,6,5.85,5.9,35595,0
2016-11-11,5.9,6.15,5.9,6.06,47506,0
2016-11-14,6.15,6.35,6.05,6.295,108719,0
2016-11-15,6.2,6.5,6.2,6.35,25291,0
2016-11-16,6.35,6.6,6.35,6.45,38518,0
2016-11-17,6.55,6.67,6.4597,6.5,46519,0
2016-11-18,6.6,6.6,6.25,6.3,52469,0
2016-11-21,6.5,6.5,6.25,6.25,39592,0
2016-11-22,6.2,6.4,6.15,6.35,36275,0
2016-11-23,6.45,6.5,6.25,6.5,35052,0
2016-11-25,6.5,6.55,6.4,6.5,10292,0
2016-11-28,6.6,6.6,6.35,6.4,26217,0
2016-11-29,6.3,6.45,6.2,6.25,36486,0
2016-11-30,6.4,6.5,6.25,6.35,50412,0
2016-12-01,6.4,6.6,6.15,6.15,43662,0
2016-12-02,6.15,6.3,6.15,6.15,21109,0
2016-12-05,6.3,6.45,6.2,6.25,10182,0
2016-12-06,6.25,6.45,6.2,6.4,525291,0
2016-12-07,6.45,6.6,6.4,6.4,20461,0
2016-12-08,6.45,7,6.45,6.85,458665,0
2016-12-09,6.85,7,6.7968,6.8,158524,0
2016-12-12,6.85,6.95,6.5,6.85,85647,0
2016-12-13,6.9,6.9,6.65,6.7,44101,0
2016-12-14,6.95,6.95,6.5,6.85,31208,0
2016-12-15,6.75,7,6.633,6.8,46611,0
2016-12-16,6.85,6.95,6.75,6.75,13583,0
2016-12-19,6.8,6.9,6.75,6.8,108749,0
2016-12-20,6.764,6.9,6.65,6.85,8409,0
2016-12-21,6.8,6.9,6.65,6.75,28369,0
2016-12-22,6.5,6.9,6.4,6.8,659254,0
2016-12-23,6.75,6.95,6.65,6.95,39658,0
2016-12-27,7,7.65,6.9791,7.25,244130,0
2016-12-28,7.35,7.55,7.15,7.5,94059,0
2016-12-29,7.5,8.35,7.5,8.35,166203,0
2016-12-30,8.4,8.7,8.3,8.55,157432,0
2017-01-03,8.8,9.15,8.6,9,193000,0
2017-01-04,9.05,9.25,8.8,8.9,110662,0
2017-01-05,8.9,9.15,8.9,9.15,88662,0
2017-01-06,9.15,9.15,8.85,8.85,81140,0
2017-01-09,8.85,8.85,7.95,8.6,160554,0
2017-01-10,8.55,8.65,8.25,8.45,45841,0
2017-01-11,8.5,8.55,8.1172,8.35,27606,0
2017-01-12,8.4,8.6,8.3,8.35,39049,0
2017-01-13,8.4,8.4,8.2,8.3,34772,0
2017-01-17,8.255,8.3,8,8.2,38648,0
2017-01-18,8.2,8.35,8.1,8.2,35513,0
2017-01-19,8.05,8.15,8.05,8.1,33532,0
2017-01-20,7.95,8.2,7.95,8.05,28738,0
2017-01-23,8,8.45,8,8.3,79633,0
2017-01-24,8.35,10.2,8.25,9.75,1444392,0
2017-01-25,9.95,9.95,9.12,9.45,276127,0
2017-01-26,9.5,9.65,9.4,9.4,96308,0
2017-01-27,9.5,9.57,9.175,9.25,50155,0
2017-01-30,9.15,9.35,9.15,9.2,71258,0
2017-01-31,9.15,9.5,9,9.4,117978,0
2017-02-01,9.45,9.5,9.15,9.45,94941,0
2017-02-02,9.85,10,9.025,9.2,243180,0
2017-02-03,9.25,9.75,9.15,9.45,239400,0
2017-02-06,9.45,9.55,9.15,9.4,95081,0
2017-02-07,9.45,9.55,9.275,9.4,77891,0
2017-02-08,9.35,9.5,9.25,9.3,107693,0
2017-02-09,9.45,9.6,9.3657,9.475,165058,0
2017-02-10,9.6,10.15,9.35,10.1,408266,0
2017-02-13,10.45,10.85,10.1,10.85,387826,0
2017-02-14,10.95,11.4,10.8,11.2,372374,0
2017-02-15,11.15,11.25,10.5,10.75,291049,0
2017-02-16,10.85,10.9,10.4,10.5,163984,0
2017-02-17,10.5,10.65,9.95,10.4,241789,0
2017-02-21,10.35,10.975,10.1,10.75,259477,0
2017-02-22,10.65,11.05,10.45,11,192670,0
2017-02-23,11,11,9.6,9.95,330385,0
2017-02-24,9.95,10.2,9.85,10.1,123617,0
2017-02-27,10.1,10.2,9.75,10,122866,0
2017-02-28,10,10.35,9.85,10.1,142687,0
2017-03-01,10.2,10.65,10.2,10.65,142981,0
2017-03-02,10.6,10.6,10.4174,10.5,59292,0
2017-03-03,10.5,10.55,10.25,10.5,77278,0
2017-03-06,11.05,11.361,10.9,11,508080,0
2017-03-07,11.1,11.55,10.85,10.9,395213,0
2017-03-08,11.1,11.3,10.85,10.95,192523,0
2017-03-09,10.95,10.95,10.5,10.5,165785,0
2017-03-10,10.7,10.85,10.4,10.5,200580,0
2017-03-13,10.95,11.95,10.75,11.15,492344,0
2017-03-14,11.3,11.6,10.9,11.4,179195,0
2017-03-15,11.55,11.65,11.2,11.5,185859,0
2017-03-16,11.6,12,11.25,11.7,187181,0
2017-03-17,11.7,11.85,11.4,11.45,223041,0
2017-03-20,11.4,12.225,11.15,12.15,316315,0
2017-03-21,12.2,12.4,11.55,11.7,173053,0
2017-03-22,11.6,11.87,11.25,11.6,172214,0
2017-03-23,11.5,11.8,11.3,11.7,160789,0
2017-03-24,11.7,12.4,11.7,12.1,246450,0
2017-03-27,11.85,12.15,11.85,11.95,126909,0
2017-03-28,11.95,12.15,11.85,12.1,105523,0
2017-03-29,12.15,12.4,12.05,12.35,143213,0
2017-03-30,12.4,12.58,12.25,12.5,120330,0
2017-03-31,12.55,12.6,12.3,12.5,110689,0
2017-04-03,12.5,12.6,12.25,12.35,156299,0
2017-04-04,12.35,12.35,12,12.1,97706,0
2017-04-05,12.15,12.2,11.75,11.9,156980,0
2017-04-06,11.9,12.3,11.55,12.25,164463,0
2017-04-07,12.25,12.6,12.075,12.55,207448,0
2017-04-10,12.75,13.2,12.5,12.95,391374,0
2017-04-11,13.1,13.175,12.9,13.1,214747,0
2017-04-12,13.2,13.2,12.95,13.15,113545,0
2017-04-13,13.2,13.2,12.6,12.7,156067,0
2017-04-17,12.7,12.75,12.5,12.75,92577,0
2017-04-18,12.7,13.1,12.65,12.95,106599,0
2017-04-19,13.05,13.4,12.95,13,148383,0
2017-04-20,13.05,13.3,13,13.25,140758,0
2017-04-21,13.25,13.3,12.95,13,109946,0
2017-04-24,13.15,14.15,13.15,13.7,499044,0
2017-04-25,14,14,12.85,13,580806,0
2017-04-26,13,13.25,12.85,12.9,223707,0
2017-04-27,12.9,13.05,12.7,13.05,292000,0
2017-04-28,13.05,13.15,12.6,12.75,187756,0
2017-05-01,13,13.1,12.2,12.8,598341,0
2017-05-02,13.1,13.75,12.55,12.8,382214,0
2017-05-03,12.8,13.025,12.6,12.85,161416,0
2017-05-04,12.9,12.9193,12.5,12.7,184738,0
2017-05-05,12.7,12.95,12.4,12.95,173087,0
2017-05-08,13.1,13.2,12.8,12.95,228527,0
2017-05-09,12.95,13.5,12.95,13.5,200234,0
2017-05-10,13.5,13.5,13,13.2,146882,0
2017-05-11,13.2,13.55,13.1,13.4,201838,0
2017-05-12,13.5,13.65,13.15,13.45,157997,0
2017-05-15,13.45,13.65,13.3,13.45,189707,0
2017-05-16,13.5,13.7,13.3,13.65,164377,0
2017-05-17,13.65,13.6887,13,13.1,149867,0
2017-05-18,13,13,12.15,12.75,300619,0
2017-05-19,12.7,13,12.55,12.7,201262,0
2017-05-22,12.7,13.4,12.7,13.2,198078,0
2017-05-23,13.2,13.35,12.955,13.15,158789,0
2017-05-24,13.15,13.25,12.95,13.05,118524,0
2017-05-25,13,13.25,12.9,13.25,118974,0
2017-05-26,13.3,13.3,13.05,13.2,82049,0
2017-05-30,13.15,13.9,12.85,13.25,345388,0
2017-05-31,13.25,13.45,12.975,13.4,129810,0
2017-06-01,13.4,13.85,13.25,13.75,207644,0
2017-06-02,13.85,13.895,13.4,13.6,182927,0
2017-06-05,13.6,13.8,13.45,13.7,143140,0
2017-06-06,13.65,13.65,13.3,13.4,120550,0
2017-06-07,13.4,13.4,13.05,13.15,175277,0
2017-06-08,13.2,13.7,12.9,13.65,192796,0
2017-06-09,13.65,14,13.05,13.2,273596,0
2017-06-12,13.55,13.55,12.25,12.5,297940,0
2017-06-13,12.4,12.85,12.3,12.5,207016,0
2017-06-14,12.5,12.7,11.555,11.8,358896,0
2017-06-15,11.7,12.2,11.6,12,182340,0
2017-06-16,12.1,12.1,11.7,11.85,112795,0
2017-06-19,11.85,11.975,11.65,11.75,222988,0
2017-06-20,11.8,12.2,11.75,12.1,222378,0
2017-06-21,12.05,12.15,11.65,11.75,449744,0
2017-06-22,11.65,11.95,11.45,11.85,253675,0
2017-06-23,11.95,12.1,11.6,12,2201772,0
2017-06-26,12,12.25,11.85,12,241928,0
2017-06-27,12,12,11.475,11.55,141335,0
2017-06-28,11.55,11.8,11.2,11.35,187967,0
2017-06-29,11.3,11.3,10.65,11.2,318380,0
2017-06-30,11.15,11.3,11.05,11.05,116627,0
2017-07-03,11.1,11.15,10.9,11.15,93625,0
2017-07-05,11.1,11.45,11,11.25,139739,0
2017-07-06,11.1,11.3,10.9164,11,331957,0
2017-07-07,10.9,11.4,10.75,11.3,102368,0
2017-07-10,11.15,11.75,11,11.65,213118,0
2017-07-11,11.75,12.1,11.675,11.75,152430,0
2017-07-12,11.8,12.2,11.75,12.2,148424,0
2017-07-13,12.05,12.1,11.7,11.85,115964,0
2017-07-14,11.8,11.95,11.6,11.85,101862,0
2017-07-17,11.8,12,11.6,11.6,86683,0
2017-07-18,11.5,11.6,11.45,11.55,114437,0
2017-07-19,11.55,11.95,11.55,11.9,103797,0
2017-07-20,11.95,12,11.6,11.65,80986,0
2017-07-21,11.7,11.7,11.2,11.35,145609,0
2017-07-24,11.4,11.675,11.4,11.5,154607,0
2017-07-25,11.6,11.775,11.4,11.45,78284,0
2017-07-26,11.45,11.725,11.45,11.55,94259,0
2017-07-27,11.55,11.6,10.9,11.15,88633,0
2017-07-28,11.15,11.4,11.055,11.15,93462,0
2017-07-31,11.1,11.5,11.1,11.35,160811,0
2017-08-01,11.55,11.55,9.15,9.575,818061,0
2017-08-02,9.5,9.55,8.8,9.15,635062,0
2017-08-03,9.15,9.75,9.15,9.6,262385,0
2017-08-04,9.5,9.6,9.1,9.15,130959,0
2017-08-07,9.15,9.7,9.1,9.55,243490,0
2017-08-08,9.55,9.55,9.05,9.15,124182,0
2017-08-09,9.1,9.2,8.9,9.075,113716,0
2017-08-10,9.05,9.15,8.75,8.8,145125,0
2017-08-11,8.85,9.15,8.75,9.1,118114,0
2017-08-14,9.15,9.5,9.05,9.45,140844,0
2017-08-15,9.45,9.5,9.005,9.1,94351,0
2017-08-16,9.15,9.2,8.85,9.1,124677,0
2017-08-17,9.05,9.25,8.9,9,115762,0
2017-08-18,8.9,9.2,8.9,9.05,73229,0
2017-08-21,9.05,9.05,8.55,8.6,142827,0
2017-08-22,8.6,9.05,8.5,9,100334,0
2017-08-23,8.95,9.1,8.9,9,62421,0
2017-08-24,9.05,9.05,8.65,8.7,90102,0
2017-08-25,8.65,9.175,8.65,9.1,109061,0
2017-08-28,9.2,9.35,9.1,9.2,81639,0
2017-08-29,9.1,9.25,9.1,9.2,59754,0
2017-08-30,9.15,9.325,9.15,9.25,43225,0
2017-08-31,9.2,9.3,9.05,9.1,77361,0
2017-09-01,9.15,9.2,9,9.1,65014,0
2017-09-05,9,9.15,8.8,8.85,67613,0
2017-09-06,8.9,9.025,8.5,8.6,93590,0
2017-09-07,8.7,8.8,8.5,8.55,53305,0
2017-09-08,8.55,8.7,8.35,8.5,75578,0
2017-09-11,8.65,9,8.65,9,104773,0
2017-09-12,9,9.15,8.9,9,53247,0
2017-09-13,9,9.1,8.825,8.85,31399,0
2017-09-14,8.8,8.85,8.55,8.6,47979,0
2017-09-15,8.65,8.67,8.4,8.4,146483,0
2017-09-18,8.35,8.65,8.3,8.4,140933,0
2017-09-19,8.4,8.5,8.35,8.5,70342,0
2017-09-20,8.5,8.9,8.45,8.8,68157,0
2017-09-21,8.75,8.9,8.5,8.6,54317,0
2017-09-22,8.7,8.85,8.65,8.75,34156,0
2017-09-25,8.7,8.75,8.4,8.45,39289,0
2017-09-26,8.55,8.65,8.4,8.45,55813,0
2017-09-27,8.45,8.6,8.4,8.5,129941,0
2017-09-28,8.45,8.6,8.4,8.6,61513,0
2017-09-29,8.5,8.7,8.45,8.45,71303,0
2017-10-02,8.45,8.6,8.45,8.525,100665,0
2017-10-03,8.5,8.6,8.1,8.45,175892,0
2017-10-04,8.35,8.45,8.1,8.25,97793,0
2017-10-05,8.2,8.35,8.1,8.15,99280,0
2017-10-06,8.05,8.3,7.5,8.15,112569,0
2017-10-09,8.15,8.4,8.1,8.25,104329,0
2017-10-10,8.3,8.3,8.05,8.1,73162,0
2017-10-11,8.1,8.15,8,8.05,151196,0
2017-10-12,8,8.4,8,8.35,126506,0
2017-10-13,8.3,8.45,8.25,8.35,75573,0
2017-10-16,8.3,8.6,8.3,8.5,79723,0
2017-10-17,8.5,8.5,8.2,8.35,75001,0
2017-10-18,8.4,8.55,8.3,8.4,97085,0
2017-10-19,8.25,8.4,8,8.05,94895,0
2017-10-20,8.1,8.3,8.1,8.15,43137,0
2017-10-23,8.15,8.15,7.9,7.95,76208,0
2017-10-24,8,8.2,8,8.05,41253,0
2017-10-25,8,8.125,7.65,7.95,56002,0
2017-10-26,7.95,8.1,7.8675,8.05,39526,0
2017-10-27,8,9,8,9,195895,0
2017-10-30,9,9,8.125,8.3,195436,0
2017-10-31,8.55,9.15,8.05,8.4,202578,0
2017-11-01,8.65,8.65,8.0995,8.1,94267,0
2017-11-02,8.1,8.45,8.065,8.4,80525,0
2017-11-03,8.45,8.45,8.1,8.2,82930,0
2017-11-06,8.2,8.35,8.15,8.25,47802,0
2017-11-07,8.2,8.25,7.85,7.95,97609,0
2017-11-08,7.9,8.25,7.9,8.2,52178,0
2017-11-09,8.1,8.1,7.8,7.9,51879,0
2017-11-10,7.9,8.05,7.8,7.8,42064,0
