Date,Open,High,Low,Close,Volume,OpenInt
2006-02-22,10,10,10,10,0,0
2006-02-23,10.1,12.7,10,12.29,4374138,0
2006-02-24,12.8,13.29,12.06,12.25,982161,0
2006-02-27,12.44,12.44,11.7,11.85,271043,0
2006-02-28,11.75,12.1,11.5,11.8,341422,0
2006-03-01,12,12,11.68,11.75,136433,0
2006-03-02,11.72,11.9,11.25,11.55,150799,0
2006-03-03,11.41,12.22,11.1,12.01,125848,0
2006-03-06,12.04,12.5,12,12.21,71642,0
2006-03-07,12.25,12.25,11.64,12.02,42747,0
2006-03-08,12,12.25,11.61,11.94,130134,0
2006-03-09,11.89,12.38,11.8,11.99,63795,0
2006-03-10,12.11,12.19,11.91,12,67511,0
2006-03-13,12,12,11.59,11.94,47741,0
2006-03-14,11.98,12,11.5,11.75,51810,0
2006-03-15,11.52,11.8,11.51,11.65,112806,0
2006-03-16,11.68,12.43,11.68,12,236185,0
2006-03-17,11.96,11.96,11.65,11.68,38096,0
2006-03-20,11.5,12.2,11.5,11.91,54472,0
2006-03-21,12.03,12.47,11.9,12.36,82253,0
2006-03-22,12.27,13.63,12.25,13.35,176399,0
2006-03-23,13.35,13.48,12.67,13.3,37675,0
2006-03-24,13.3,13.5,12.99,13.41,52800,0
2006-03-27,13.45,13.7,12.6,13.3,39438,0
2006-03-28,13.23,13.23,12.88,13,39597,0
2006-03-29,13,13.27,12.97,13.15,98546,0
2006-03-30,13.05,13.05,12.5,12.89,43834,0
2006-03-31,12.63,13.05,12.25,12.25,537235,0
2006-04-03,12.5,12.76,12.24,12.45,108718,0
2006-04-04,12.57,13.01,12.55,12.74,133276,0
2006-04-05,12.85,12.85,12.25,12.67,75852,0
2006-04-06,12.74,12.99,12.55,12.7,51303,0
2006-04-07,12.9,12.9,12.5,12.61,62781,0
2006-04-10,12.74,12.81,12.5,12.64,20056,0
2006-04-11,12.77,12.9,12.54,12.67,76512,0
2006-04-12,12.76,12.76,12.5,12.5,29033,0
2006-04-13,12.5,12.84,12.24,12.75,72509,0
2006-04-17,12.91,13.58,12.59,13,136770,0
2006-04-18,12.95,13.4,12.95,13.37,33740,0
2006-04-19,13.35,13.58,13.06,13.55,51665,0
2006-04-20,13.57,14.19,13.57,13.79,143976,0
2006-04-21,14.06,14.13,13.46,13.73,52004,0
2006-04-24,13.8,14.17,13.41,13.68,75755,0
2006-04-25,13.9,14.11,13.47,14,86586,0
2006-04-26,14,14.11,13.73,13.84,239631,0
2006-04-27,13.86,14.08,13.43,13.75,44720,0
2006-04-28,13.62,13.9,13.25,13.49,61371,0
2006-05-01,13.43,13.84,13.4,13.7,129796,0
2006-05-02,13.83,14.2,13.6,14,101182,0
2006-05-03,14,14.12,13.78,13.91,82702,0
2006-05-04,14.03,14.77,13.83,14.45,178040,0
2006-05-05,15.14,16.49,14.9,16.43,486441,0
2006-05-08,16.5,16.74,16.17,16.28,260089,0
2006-05-09,16.28,16.5,15.83,15.97,131766,0
2006-05-10,15.97,16.25,15.07,15.26,112275,0
2006-05-11,15.4,15.4,13.76,13.96,201944,0
2006-05-12,13.8,14.42,13.8,14.06,170681,0
2006-05-15,14.1,14.66,13.84,14.1,55187,0
2006-05-16,14.2,15.64,14.2,15.5,258598,0
2006-05-17,15.3,15.62,14.8,15.51,76711,0
2006-05-18,15.66,15.66,14.84,14.88,117498,0
2006-05-19,14.73,15,14.6,14.84,89138,0
2006-05-22,14.77,15.32,14.58,14.76,207513,0
2006-05-23,14.87,15.2,14.75,15.13,533916,0
2006-05-24,15.28,15.36,14.6,15.11,810659,0
2006-05-25,15.22,15.5,14.86,15.45,174282,0
2006-05-26,15.45,17.85,15.45,17.74,966497,0
2006-05-30,18,19.01,17.62,18.85,1302475,0
2006-05-31,19.05,19.95,18.61,19.25,1037071,0
2006-06-01,19.49,19.49,18.3,18.63,556063,0
2006-06-02,17.53,19,16.8,17,1214450,0
2006-06-05,16.87,18.14,16.25,18,1006860,0
2006-06-06,17.9,17.9,16.3,16.53,1089384,0
2006-06-07,16.46,17.43,16.46,16.99,458455,0
2006-06-08,16.99,17.33,15.4,17.03,981348,0
2006-06-09,17.15,17.83,16.5,16.85,1053409,0
2006-06-12,17.05,17.5,16.07,16.3,560367,0
2006-06-13,16.08,16.15,14.35,14.94,743670,0
2006-06-14,14.9,15.44,14.7,14.93,272031,0
2006-06-15,15.08,15.79,14.84,15.46,626848,0
2006-06-16,15.4,15.4,14.71,14.82,420597,0
2006-06-19,14.82,15.05,13.72,14.06,588733,0
2006-06-20,13.96,14.44,13.43,13.71,603180,0
2006-06-21,13.71,14.93,13.6,14.23,389343,0
2006-06-22,14.14,14.17,13.85,14.08,74578,0
2006-06-23,13.99,14.33,13.73,13.8,136918,0
2006-06-26,13.97,14.37,13.53,14.04,171919,0
2006-06-27,14.01,14.96,14.01,14.21,177567,0
2006-06-28,14.32,14.63,13.73,14.55,77776,0
2006-06-29,14.59,15.83,14.58,15.44,240964,0
2006-06-30,15.31,15.9,15.26,15.57,378418,0
2006-07-03,15.62,16.25,15.56,16.21,86414,0
2006-07-05,16.5,16.6,15.12,15.73,161691,0
2006-07-06,15.81,16.19,15.81,15.87,109983,0
2006-07-07,15.8,15.94,15.5,15.65,36586,0
2006-07-10,15.74,16.21,15.61,15.69,59532,0
2006-07-11,15.58,15.83,14.41,15.24,156221,0
2006-07-12,15.25,15.32,14.48,14.85,124677,0
2006-07-13,14.65,14.95,14.34,14.48,142879,0
2006-07-14,14.45,14.48,13.58,14.34,79394,0
2006-07-17,14.3,14.52,13.87,14.2,36617,0
2006-07-18,14.31,14.45,12.98,14.2,195321,0
2006-07-19,14.15,14.98,14.15,14.52,31442,0
2006-07-20,14.55,14.62,13.82,14.03,28443,0
2006-07-21,13.95,14.05,13.46,13.56,26266,0
2006-07-24,13.6,13.94,12.43,12.68,429320,0
2006-07-25,12.65,13.05,12.25,12.89,254534,0
2006-07-26,12.89,13.02,12.41,12.91,52176,0
2006-07-27,12.8,13,12.53,12.61,86336,0
2006-07-28,12.67,12.83,12.52,12.74,50507,0
2006-07-31,12.68,12.89,12.5,12.72,53755,0
2006-08-01,12.67,12.86,12.5,12.76,34840,0
2006-08-02,12.87,12.87,12.11,12.4,218765,0
2006-08-03,12.3,12.78,12,12.1,202015,0
2006-08-04,12,12,9.75,10.17,886553,0
2006-08-07,10.16,10.25,9.41,9.77,353009,0
2006-08-08,9.78,10,9.66,9.84,225353,0
2006-08-09,9.89,9.89,9.44,9.64,77676,0
2006-08-10,9.59,9.59,9.21,9.25,170581,0
2006-08-11,9.21,9.21,8.66,9.04,210283,0
2006-08-14,9.08,9.24,8.82,9.22,55406,0
2006-08-15,9.3,9.81,9.25,9.72,109114,0
2006-08-16,9.76,10.18,9.75,10,155033,0
2006-08-17,10.07,10.66,9.96,10.01,99604,0
2006-08-18,10.09,10.49,9.96,10.08,47968,0
2006-08-21,10.01,10.1,9.76,9.76,162355,0
2006-08-22,9.52,10.51,9.52,10.34,58934,0
2006-08-23,10.31,10.78,10.31,10.73,58613,0
2006-08-24,10.7,10.95,10.7,10.92,31774,0
2006-08-25,10.9,11.2,10.79,10.86,51162,0
2006-08-28,10.93,11.37,10.93,11.03,97997,0
2006-08-29,11.06,11.27,10.86,11.16,161668,0
2006-08-30,11.23,11.54,10.98,11.43,171015,0
2006-08-31,11.6,12.66,11.6,11.8,130035,0
2006-09-01,11.81,11.94,11.43,11.56,27655,0
2006-09-05,11.1,12.4,11.1,11.97,85388,0
2006-09-06,12.5,12.55,12.26,12.4,138179,0
2006-09-07,12.27,12.64,12.2,12.2,70888,0
2006-09-08,12.3,12.58,12.02,12.44,134082,0
2006-09-11,12.42,12.96,12.42,12.71,23652,0
2006-09-12,12.76,13.83,12.71,13.77,111764,0
2006-09-13,13.84,15.39,13.3,15.32,189153,0
2006-09-14,15.33,16.15,14.84,15.6,141700,0
2006-09-15,15.76,16.02,15.54,15.95,126499,0
2006-09-18,16.16,16.16,15.1,15.14,114061,0
2006-09-19,15.08,15.74,14.71,15.65,92226,0
2006-09-20,15.77,16.73,15.61,16.32,145650,0
2006-09-21,16.32,16.35,15.82,16.03,73352,0
2006-09-22,15.92,16.19,15.81,16,65366,0
2006-09-25,16.07,17.11,15.86,16.69,157465,0
2006-09-26,16.74,16.8,15.92,16.04,115322,0
2006-09-27,16.05,16.05,15.26,15.47,78305,0
2006-09-28,15.56,16,15.22,16,46186,0
2006-09-29,15.93,16.45,15.56,15.59,66733,0
2006-10-02,15.55,15.57,14.67,14.75,78045,0
2006-10-03,14.79,14.79,13.35,13.82,204416,0
2006-10-04,14.06,14.84,13.69,14.52,193114,0
2006-10-05,14.58,15.09,14.58,14.9,71403,0
2006-10-06,14.92,15.25,14.69,15.17,42370,0
2006-10-09,15.22,15.31,14.89,14.89,32013,0
2006-10-10,14.89,15.09,14.77,15,51863,0
2006-10-11,15,15.02,14.53,14.64,57155,0
2006-10-12,14.79,15.56,14.58,15.46,57229,0
2006-10-13,15.59,16.27,15.44,15.75,73756,0
2006-10-16,15.68,15.97,15.59,15.7,51812,0
2006-10-17,15.8,15.97,15.56,15.85,39020,0
2006-10-18,15.89,16.1,15.77,16.02,44570,0
2006-10-19,16.04,16.81,16.02,16.75,85410,0
2006-10-20,16.7,17,16.24,16.74,172609,0
2006-10-23,16.84,18.15,16.84,18.05,419759,0
2006-10-24,18.15,18.55,17.72,18.01,357475,0
2006-10-25,18.08,18.64,17.65,17.76,129598,0
2006-10-26,17.79,17.95,17.27,17.56,137897,0
2006-10-27,17.68,18.59,17.41,17.88,99277,0
2006-10-30,17.77,17.88,17.5,17.62,132325,0
2006-10-31,17.9,17.9,16.32,16.95,201747,0
2006-11-01,17.04,17.04,15.88,16.37,175470,0
2006-11-02,16.18,16.81,15.77,16.48,153410,0
2006-11-03,16.62,16.76,16,16.15,114301,0
2006-11-06,16.27,17.36,16.25,17,165046,0
2006-11-07,17.1,17.58,17.1,17.37,139760,0
2006-11-08,17.25,17.59,16.99,17.51,91768,0
2006-11-09,17.47,17.56,16.96,17.55,73532,0
2006-11-10,17.54,17.89,17.5,17.87,35572,0
2006-11-13,17.88,20.21,17.87,20,814933,0
2006-11-14,19.45,19.47,18.55,19.05,400150,0
2006-11-15,19,19.79,19,19.49,256805,0
2006-11-16,19.33,19.59,19.22,19.42,137276,0
2006-11-17,19.2,19.2,18.5,19.14,166099,0
2006-11-20,19.14,21.5,18.91,21,299519,0
2006-11-21,20.8,21.05,19.1,19.6,281318,0
2006-11-22,19.44,20,19.2,19.27,155785,0
2006-11-24,19.05,19.74,18.7,19.69,74200,0
2006-11-27,19.82,19.82,17.98,18.03,269239,0
2006-11-28,17.85,18.65,17.25,18.12,285549,0
2006-11-29,18.1,18.59,18,18.31,265235,0
2006-11-30,18.21,18.91,17.98,18.11,214350,0
2006-12-01,18.05,18.36,16.73,17.9,289700,0
2006-12-04,17.79,18.21,17.67,17.96,170876,0
2006-12-05,18.02,18.48,17.83,18.13,512326,0
2006-12-06,18.5,20.27,18.38,19.94,822370,0
2006-12-07,18.79,20.1,18.42,19.79,1163536,0
2006-12-08,19.67,19.67,17.51,17.98,1278059,0
2006-12-11,17.92,18,17.24,17.66,523277,0
2006-12-12,17.63,18.28,17.46,17.6,445669,0
2006-12-13,17.6,17.83,16.97,17.01,220953,0
2006-12-14,16.95,17.33,16.33,17.18,337354,0
2006-12-15,17.26,17.31,16.6,16.83,194558,0
2006-12-18,16.75,17.13,16.75,17.05,266865,0
2006-12-19,16.98,17.6,16.84,17.28,185016,0
2006-12-20,17.28,17.95,17.28,17.9,309604,0
2006-12-21,17.94,17.94,16.7,16.91,362148,0
2006-12-22,16.99,17.2,16.7,16.72,146645,0
2006-12-26,16.68,17.2,16.68,16.87,136529,0
2006-12-27,16.86,17.61,16.86,17.59,90019,0
2006-12-28,17.57,17.57,17.12,17.33,46682,0
2006-12-29,17.36,17.6,17.02,17.21,90931,0
2007-01-03,17.33,18,17.25,17.66,186493,0
2007-01-04,17.6,17.85,17.47,17.69,187035,0
2007-01-05,17.6,17.69,16.64,17.05,161970,0
2007-01-08,17.03,17.34,16.8,17.32,81421,0
2007-01-09,17.38,17.38,17.01,17.33,159363,0
2007-01-10,17.2,17.96,17.11,17.89,129118,0
2007-01-11,17.95,18.17,17.8,17.98,137531,0
2007-01-12,17.83,18.93,17.83,18.75,246579,0
2007-01-16,18.8,18.88,17.91,18.07,184987,0
2007-01-17,18.02,18.69,18.02,18.16,118595,0
2007-01-18,18.15,18.17,17.61,17.71,99227,0
2007-01-19,17.57,17.57,16.74,17.35,216146,0
2007-01-22,17.23,18.79,17.23,18.24,218340,0
2007-01-23,18.23,18.68,17.92,17.97,153072,0
2007-01-24,18.1,18.45,17.31,18.44,156107,0
2007-01-25,18.5,19.01,18.5,18.67,252795,0
2007-01-26,18.68,19,18.16,19,91891,0
2007-01-29,19.03,19.03,18.8,18.99,85716,0
2007-01-30,19.05,19.22,18.9,19,153688,0
2007-01-31,19,20.24,18.82,19.98,436929,0
2007-02-01,20.06,20.13,19.12,19.35,161273,0
2007-02-02,19.35,19.67,19.01,19.62,95458,0
2007-02-05,19.65,19.65,19.25,19.3,133590,0
2007-02-06,19.4,19.9,19.33,19.6,228277,0
2007-02-07,20.5,21.44,19.76,20.62,643784,0
2007-02-08,20.2,21.95,18.76,21.65,980902,0
2007-02-09,22,24.15,21.87,22.75,1355912,0
2007-02-12,24.03,24.23,22.45,22.84,592122,0
2007-02-13,22.4,22.45,18.81,19.51,1270959,0
2007-02-14,19.53,19.63,18.51,18.64,816633,0
2007-02-15,18.59,20.2,18.59,19.71,739155,0
2007-02-16,19.71,20.98,19.68,20.78,493829,0
2007-02-20,20.76,20.77,19.86,20,351087,0
2007-02-21,19.86,19.91,19.14,19.43,252911,0
2007-02-22,19.45,20.02,19.4,20,213628,0
2007-02-23,19.87,19.87,18.92,19.36,177212,0
2007-02-26,19.31,20.42,19.05,20.32,510611,0
2007-02-27,20.32,20.91,19.34,19.75,508252,0
2007-02-28,19.54,19.75,17.57,18.05,648251,0
2007-03-01,17.27,17.85,17.12,17.57,369245,0
2007-03-02,17.42,18.62,17.13,18.26,523632,0
2007-03-05,18.13,18.31,17.3,17.31,549301,0
2007-03-06,18.25,18.45,17.52,18.25,425831,0
2007-03-07,18.35,18.98,18.03,18.85,371694,0
2007-03-08,19.04,19.37,18.56,19.21,397270,0
2007-03-09,19.37,19.37,18.99,19.14,564470,0
2007-03-12,19,19.2,18.35,18.58,265254,0
2007-03-13,18.5,18.58,18,18.06,305438,0
2007-03-14,17.8,17.95,17.74,17.75,1617690,0
2007-03-15,17.75,17.9,17.74,17.8,420489,0
2007-03-16,17.8,17.97,17.74,17.78,313684,0
2007-03-19,17.95,17.99,17.75,17.9,245699,0
2007-03-20,17.98,18.29,17.86,18.03,236803,0
2007-03-21,18.1,18.65,17.86,18.6,364781,0
2007-03-22,18.6,18.6,18.12,18.37,145098,0
2007-03-23,18.45,18.54,17.87,18.02,144182,0
2007-03-26,18.21,18.83,18.12,18.7,391616,0
2007-03-27,18.43,18.66,17.9,18.04,286381,0
2007-03-28,17.97,18.14,17.57,17.67,475917,0
2007-03-29,17.87,17.87,17.01,17.39,273829,0
2007-03-30,17.32,17.37,16.61,16.94,170348,0
2007-04-02,17,17.1,16.49,16.68,211217,0
2007-04-03,17.99,18.11,17.72,17.94,616411,0
2007-04-04,17.89,18.02,17.21,17.75,282026,0
2007-04-05,17.82,18.17,17.64,18.03,196932,0
2007-04-09,18.07,18.2,17.93,18.11,158563,0
2007-04-10,18.05,18.13,17.75,18.01,119451,0
2007-04-11,18.01,18.02,17.7,17.96,68506,0
2007-04-12,17.78,17.92,17.63,17.75,160887,0
2007-04-13,17.67,17.94,17.51,17.87,79112,0
2007-04-16,17.89,18.19,17.86,18.11,93357,0
2007-04-17,18.08,18.2,17.84,18.01,78857,0
2007-04-18,18,18,17.81,17.93,60301,0
2007-04-19,17.86,18.2,17.85,18.01,91612,0
2007-04-20,18.18,18.18,17.97,18.01,59015,0
2007-04-23,17.94,18.18,17.88,17.91,88192,0
2007-04-24,17.87,18,17.64,17.88,125281,0
2007-04-25,18.75,19.75,18.59,19.7,550778,0
2007-04-26,19.74,20.9,19.41,20.77,281979,0
2007-04-27,20.7,21.26,20.24,21.08,217354,0
2007-04-30,21.15,21.3,20.66,20.88,280233,0
2007-05-01,20.97,22,20.8,21.74,501597,0
2007-05-02,21.93,22,20.62,21.01,456742,0
2007-05-03,21.05,21.09,20,20.22,496635,0
2007-05-04,20.25,20.26,19.65,19.95,212886,0
2007-05-07,19.95,19.96,19.16,19.29,120256,0
2007-05-08,19.3,19.31,18.54,19.26,152065,0
2007-05-09,19.12,19.2,18.84,19.16,138287,0
2007-05-10,19.04,19.3,18.89,19.05,105657,0
2007-05-11,19.14,19.35,19.1,19.35,98287,0
2007-05-14,19.34,19.34,18.75,18.77,149154,0
2007-05-15,18.72,18.86,18.52,18.55,206072,0
2007-05-16,18.55,18.85,18.51,18.79,117695,0
2007-05-17,18.8,18.89,18.46,18.53,169783,0
2007-05-18,18.62,18.64,18.09,18.17,149653,0
2007-05-21,18.17,18.49,18.08,18.4,173163,0
2007-05-22,18.43,18.92,18.26,18.9,118907,0
2007-05-23,18.9,19.72,18.9,19.6,175269,0
2007-05-24,19.52,19.52,18.04,18.29,175410,0
2007-05-25,18.33,18.61,18.08,18.32,129182,0
2007-05-29,18.4,19.03,18.4,18.99,162196,0
2007-05-30,18.98,19.99,18.97,19.9,199692,0
2007-05-31,20,20.33,19.51,19.97,157284,0
2007-06-01,20.19,20.25,19.56,19.94,120896,0
2007-06-04,19.98,20.16,19.72,19.91,135213,0
2007-06-05,19.9,20.02,19.7,19.83,102933,0
2007-06-06,19.69,19.79,18.77,18.92,160112,0
2007-06-07,18.96,19.4,18.65,18.79,180839,0
2007-06-08,18.71,19.46,18.67,19.36,92120,0
2007-06-11,19.28,19.28,18.49,18.49,126415,0
2007-06-12,18.48,18.55,18.06,18.29,174060,0
2007-06-13,18.35,18.65,18.25,18.6,111538,0
2007-06-14,18.53,18.89,18.2,18.45,104341,0
2007-06-15,18.65,19,18.35,18.56,106100,0
2007-06-18,18.66,18.74,18.23,18.36,127227,0
2007-06-19,18.35,18.44,18.05,18.06,218859,0
2007-06-20,18.07,18.26,18.02,18.22,174173,0
2007-06-21,18.19,19.78,17.89,19.37,430355,0
2007-06-22,19.41,19.41,18.87,18.87,394011,0
2007-06-25,18.88,18.97,18.4,18.48,222058,0
2007-06-26,18.66,19.02,18.35,18.44,180189,0
2007-06-27,18.29,18.99,18.29,18.97,195423,0
2007-06-28,19,19.04,18.6,19.01,183795,0
2007-06-29,19.12,19.12,18.75,18.78,112140,0
2007-07-02,18.82,18.99,18.54,18.86,100272,0
2007-07-03,18.95,19.16,18.56,19.16,57887,0
2007-07-05,19.16,19.17,18.81,19.05,164255,0
2007-07-06,19.01,19.3,18.78,19.11,74404,0
2007-07-09,19.08,19.08,18.68,18.96,64281,0
2007-07-10,18.76,18.79,18.47,18.51,121989,0
2007-07-11,18.44,18.63,18.16,18.25,61756,0
2007-07-12,18.35,18.38,18.07,18.38,128378,0
2007-07-13,18.25,18.78,18.03,18.25,101156,0
2007-07-16,18.16,18.38,17.81,18,126703,0
2007-07-17,18.04,18.41,18.04,18.23,89562,0
2007-07-18,18.06,18.4,18,18.14,68437,0
2007-07-19,18.29,18.86,18.21,18.41,125432,0
2007-07-20,18.34,18.5,17.95,18.05,308938,0
2007-07-23,18.09,18.37,17.98,18,52925,0
2007-07-24,17.91,18.11,17.4,17.5,148640,0
2007-07-25,17.68,17.76,16.56,17.69,333606,0
2007-07-26,17.47,17.66,16.81,17.5,202419,0
2007-07-27,17.55,17.88,16.98,17.01,93548,0
2007-07-30,16.79,16.84,15.38,15.58,876804,0
2007-07-31,15.79,15.84,15.21,15.46,408702,0
2007-08-01,15.28,16.81,14.78,16.81,405774,0
2007-08-02,13.81,14,11.5,13.23,2239357,0
2007-08-03,13.15,13.29,12.56,12.91,458324,0
2007-08-06,12.93,12.93,12,12.14,657247,0
2007-08-07,12.04,12.41,11.44,12.07,440418,0
2007-08-08,12.2,14.5,12,14.25,845304,0
2007-08-09,13.84,14.2,13.68,14.2,446943,0
2007-08-10,14.03,14.3,13.5,13.57,239938,0
2007-08-13,13.8,13.91,13.19,13.33,263684,0
2007-08-14,13.29,13.5,13.04,13.18,117099,0
2007-08-15,13.08,13.55,12.93,12.96,145857,0
2007-08-16,12.88,13.37,12.52,13.1,209818,0
2007-08-17,13.41,13.41,12.65,12.75,235211,0
2007-08-20,13.19,13.41,12.8,12.85,130490,0
2007-08-21,12.8,12.87,12.5,12.59,94374,0
2007-08-22,12.78,12.84,12.12,12.18,152591,0
2007-08-23,12.31,12.34,11.7,11.97,112254,0
2007-08-24,11.94,12.18,11.55,11.89,87212,0
2007-08-27,11.87,12.61,11.87,12.49,174067,0
2007-08-28,12.38,12.39,11.81,11.97,159451,0
2007-08-29,12.07,12.07,11.44,11.7,291025,0
2007-08-30,11.53,11.53,11.06,11.14,222965,0
2007-08-31,11.37,15.77,10.9,11,166826,0
2007-09-04,11.04,11.4,10.94,11.25,137863,0
2007-09-05,11.19,11.53,10.97,11.02,212001,0
2007-09-06,11.06,11.87,11,11.82,149876,0
2007-09-07,11.63,11.65,11.15,11.37,206242,0
2007-09-10,11.48,11.56,11.18,11.31,104026,0
2007-09-11,11.41,12.01,11.32,11.93,120734,0
2007-09-12,11.87,12.04,11.76,11.78,146830,0
2007-09-13,11.86,12.45,11.5,12.37,331764,0
2007-09-14,12.24,12.43,12.13,12.34,99214,0
2007-09-17,12.23,12.23,11.75,12.02,126236,0
2007-09-18,12.11,12.11,11.6,11.87,353488,0
2007-09-19,11.99,12.3,11.82,11.98,249979,0
2007-09-20,11.98,12.08,11.39,11.39,332449,0
2007-09-21,11.4,11.69,11.1,11.22,240534,0
2007-09-24,11.28,11.48,10.84,10.98,147652,0
2007-09-25,11.27,11.52,10.9,11.27,642921,0
2007-09-26,11.32,11.49,11.09,11.2,178739,0
2007-09-27,11.29,11.58,11.05,11.11,268547,0
2007-09-28,11,11.2,10.92,10.99,308403,0
2007-10-01,11.06,11.27,10.95,11.19,132801,0
2007-10-02,11.14,11.42,11.13,11.32,176892,0
2007-10-03,11.33,11.85,11.33,11.79,326538,0
2007-10-04,11.88,12.24,11.88,12.08,334519,0
2007-10-05,12.19,14,12.12,13.48,369536,0
2007-10-08,13.39,13.65,12.86,12.9,208154,0
2007-10-09,12.89,14.5,12.89,14.21,457514,0
2007-10-10,14.26,14.38,13.56,13.86,353404,0
2007-10-11,13.85,14.07,13.47,13.58,256883,0
2007-10-12,13.54,14.03,13.46,13.77,230142,0
2007-10-15,13.83,14.02,13.27,13.56,166798,0
2007-10-16,13.55,13.55,12.82,12.85,133124,0
2007-10-17,12.92,13.4,12.7,12.96,151288,0
2007-10-18,12.8,13.15,12.75,12.94,89529,0
2007-10-19,12.92,12.92,11.8,11.87,184249,0
2007-10-22,11.71,11.97,11.4,11.55,277569,0
2007-10-23,11.6,11.7,11.42,11.47,193395,0
2007-10-24,11.43,11.61,11.27,11.57,157752,0
2007-10-25,11.66,11.78,11.3,11.73,133133,0
2007-10-26,11.91,12.23,11.44,11.88,200908,0
2007-10-29,11.92,12.85,11.58,12.33,228939,0
2007-10-30,12.25,12.51,11.84,12.36,131022,0
2007-10-31,12.38,12.69,12.25,12.43,216301,0
2007-11-01,12.24,12.24,11.41,11.63,271181,0
2007-11-02,11.75,11.96,11.26,11.95,147942,0
2007-11-05,11.76,12.01,11.65,11.92,91569,0
2007-11-06,11.94,12,11.52,11.97,98488,0
2007-11-07,11.8,11.84,11.3,11.32,131133,0
2007-11-08,11.4,11.43,11.11,11.25,105869,0
2007-11-09,11.1,11.35,10.88,11.23,193383,0
2007-11-12,11.2,11.31,10.74,10.83,169713,0
2007-11-13,10.9,11.08,10.64,10.89,153062,0
2007-11-14,10.96,11.19,10.63,10.81,90722,0
2007-11-15,10.74,10.83,10.43,10.63,72210,0
2007-11-16,10.65,10.77,10.26,10.46,192334,0
2007-11-19,10.44,10.74,9.99,10.16,289683,0
2007-11-20,10.12,10.93,10.03,10.89,219485,0
2007-11-21,10.78,11.68,10.35,11.38,252032,0
2007-11-23,11.49,11.77,11.39,11.6,68807,0
2007-11-26,11.66,11.95,11.48,11.61,120510,0
2007-11-27,11.59,11.76,11.24,11.36,144801,0
2007-11-28,11.5,12.1,11.1,11.31,297693,0
2007-11-29,11.31,11.71,11.3,11.5,128999,0
2007-11-30,11.62,11.95,11.36,11.94,180476,0
2007-12-03,12,12.14,11.38,11.54,122962,0
2007-12-04,11.4,11.48,10.86,10.93,103638,0
2007-12-05,11.2,11.47,10.78,10.96,211580,0
2007-12-06,11.05,11.42,10.78,10.97,195755,0
2007-12-07,12.97,15.18,12.9,13.32,1583174,0
2007-12-10,13.66,14.09,13.52,13.82,342525,0
2007-12-11,13.8,13.89,12.52,12.61,200170,0
2007-12-12,12.98,13.99,12.65,13.12,260569,0
2007-12-13,13.03,13.03,12.33,12.48,193418,0
2007-12-14,12.33,12.64,11.96,12.17,204387,0
2007-12-17,12.07,12.39,11.98,12.1,206508,0
2007-12-18,12.1,12.28,11.97,12.23,138254,0
2007-12-19,12.23,12.57,11.96,12.45,140158,0
2007-12-20,12.5,12.66,12.01,12.64,119645,0
2007-12-21,12.81,13,12.6,12.98,162766,0
2007-12-24,12.79,12.89,12.33,12.72,100361,0
2007-12-26,12.44,12.96,12.26,12.9,82040,0
2007-12-27,12.93,12.96,12.16,12.68,121821,0
2007-12-28,12.84,12.86,12.11,12.11,87173,0
2007-12-31,12.13,13.26,12.13,12.9,212454,0
2008-01-02,12.85,13.03,12.31,12.59,163209,0
2008-01-03,12.49,13,12.21,12.31,101177,0
2008-01-04,12.15,12.23,11.5,11.56,193914,0
2008-01-07,11.59,12.27,11.59,11.9,187676,0
2008-01-08,11.93,12.2,11.54,11.61,188523,0
2008-01-09,11.56,12.45,11.34,12.16,123030,0
2008-01-10,12.09,12.89,11.94,12.48,154740,0
2008-01-11,12.36,12.75,11.87,12.32,120867,0
2008-01-14,12.43,12.54,11.9,12.27,95112,0
2008-01-15,12.1,12.45,11.61,12.33,129818,0
2008-01-16,12.34,12.67,11.74,12.27,106018,0
2008-01-17,12.24,12.6,11.9,12.45,153027,0
2008-01-18,12.44,12.57,11.66,11.95,158154,0
2008-01-22,11.47,12.39,11.26,11.54,106014,0
2008-01-23,11.29,11.82,11.18,11.79,135782,0
2008-01-24,11.84,11.84,11.11,11.58,130393,0
2008-01-25,11.77,11.8,11.28,11.44,112756,0
2008-01-28,11.44,12.03,11.11,12,195794,0
2008-01-29,12.1,12.67,12,12.29,454976,0
2008-01-30,12.23,12.57,11.52,11.61,129855,0
2008-01-31,11.45,12.44,11.18,12.01,75146,0
2008-02-01,12.08,12.89,11.85,12.8,128677,0
2008-02-04,12.74,13.5,12.41,13.14,143197,0
2008-02-05,12.85,13.64,12.57,13.56,134080,0
2008-02-06,13.64,13.9,12.77,12.91,119918,0
2008-02-07,13.02,13.8,12.3,12.47,239795,0
2008-02-08,12.67,13.2,11.53,11.81,357665,0
2008-02-11,11.67,11.77,11.2,11.49,182034,0
2008-02-12,11.57,11.99,11.26,11.4,104121,0
2008-02-13,11.49,11.61,10.76,11.58,294776,0
2008-02-14,11.63,11.87,11.06,11.38,113413,0
2008-02-15,11.32,11.45,10.72,10.91,152416,0
2008-02-19,11.01,11.07,10.42,10.66,198275,0
2008-02-20,10.61,10.87,10.59,10.63,163442,0
2008-02-21,10.73,10.77,10.06,10.3,294946,0
2008-02-22,10.4,10.4,10.07,10.34,61778,0
2008-02-25,10.38,10.38,9.92,10.19,161898,0
2008-02-26,10.1,10.21,9.77,9.97,181245,0
2008-02-27,9.91,10.3,9.79,9.96,109485,0
2008-02-28,9.93,10.3,9.63,9.66,156211,0
2008-02-29,9.61,9.91,9.55,9.67,226332,0
2008-03-03,9.62,9.75,9.4,9.49,131644,0
2008-03-04,9.43,9.44,8.74,8.94,284939,0
2008-03-05,8.95,8.96,8.12,8.21,445031,0
2008-03-06,8.21,8.25,7.81,7.82,251550,0
2008-03-07,7.88,7.97,7.61,7.73,392936,0
2008-03-10,7.75,7.79,7.33,7.37,365235,0
2008-03-11,7.58,7.83,7.39,7.76,383003,0
2008-03-12,7.77,8.63,7.77,8.5,201551,0
2008-03-13,8.35,8.77,8.23,8.75,143415,0
2008-03-14,8.79,8.87,8.3,8.4,141525,0
2008-03-17,8.16,8.33,8.01,8.05,67148,0
2008-03-18,8.28,8.55,7.86,8.28,104698,0
2008-03-19,8.26,8.37,7.99,8.05,445973,0
2008-03-20,8.13,8.34,7.94,8.25,159679,0
2008-03-24,8.27,8.6,8.15,8.56,103587,0
2008-03-25,8.52,8.66,8.33,8.66,34981,0
2008-03-26,8.6,8.68,8.19,8.37,59901,0
2008-03-27,8.41,8.65,8.2,8.42,61137,0
2008-03-28,8.42,8.44,7.91,7.93,77070,0
2008-03-31,7.92,8.07,7.78,8,86697,0
2008-04-01,8.12,8.15,7.94,7.99,123494,0
2008-04-02,7.97,8.22,7.91,8.14,129566,0
2008-04-03,8.11,8.93,8.11,8.76,131929,0
2008-04-04,8.79,8.83,8.38,8.7,72117,0
2008-04-07,8.74,8.95,8.53,8.75,63269,0
2008-04-08,8.65,8.71,8.47,8.49,86167,0
2008-04-09,8.51,8.74,8.5,8.54,59238,0
2008-04-10,8.52,8.91,8.51,8.67,62908,0
2008-04-11,8.55,8.71,8.51,8.59,84546,0
2008-04-14,8.54,8.9,8.54,8.75,102425,0
2008-04-15,8.75,8.81,8.47,8.57,162013,0
2008-04-16,8.61,8.88,8.51,8.76,143499,0
2008-04-17,8.74,8.86,8.74,8.8,49403,0
2008-04-18,8.98,9.44,8.69,9.16,74116,0
2008-04-21,9.09,9.33,9.03,9.03,79000,0
2008-04-22,8.75,8.97,8.53,8.58,88664,0
2008-04-23,8.63,8.67,8.39,8.51,102422,0
2008-04-24,8.5,8.85,8.21,8.66,68761,0
2008-04-25,8.71,8.86,8.41,8.43,73405,0
2008-04-28,8.42,8.44,8.21,8.24,83816,0
2008-04-29,8.48,8.79,8.13,8.4,389342,0
2008-04-30,8.4,8.45,8.04,8.15,141417,0
2008-05-01,8.13,8.45,7.8,8.44,149749,0
2008-05-02,9.32,9.7,8.75,8.75,661770,0
2008-05-05,8.7,8.73,8.27,8.36,240676,0
2008-05-06,8.33,8.69,8.02,8.69,185509,0
2008-05-07,8.68,8.72,8.33,8.44,139727,0
2008-05-08,8.46,9.13,8.45,9.08,192042,0
2008-05-09,9,9.05,8.67,8.84,109171,0
2008-05-12,8.89,9.1,8.84,8.97,91793,0
2008-05-13,9,9.08,8.64,8.91,130643,0
2008-05-14,8.92,9.38,8.92,9.12,137017,0
2008-05-15,9.1,9.52,9.1,9.41,86059,0
2008-05-16,9.47,9.47,9.06,9.21,91934,0
2008-05-19,9.19,9.45,9.11,9.29,135278,0
2008-05-20,9.22,9.58,9.13,9.3,127466,0
2008-05-21,9.33,9.67,9.1,9.33,151090,0
2008-05-22,9.33,9.75,9.32,9.72,127309,0
2008-05-23,9.68,9.96,9.45,9.5,209427,0
2008-05-27,9.53,10.62,9.53,10.37,224463,0
2008-05-28,10.38,10.54,10.27,10.42,129150,0
2008-05-29,10.37,11.09,10.2,10.95,138648,0
2008-05-30,10.95,11.13,10.67,11.1,223485,0
2008-06-02,11.04,11.3,10.42,10.83,185322,0
2008-06-03,11.24,11.74,11.23,11.66,227539,0
2008-06-04,11.59,11.75,11.2,11.51,146142,0
2008-06-05,11.48,12.38,11.03,12.3,165451,0
2008-06-06,12.23,12.24,11.41,11.52,146627,0
2008-06-09,11.53,11.66,11.07,11.24,142325,0
2008-06-10,11.15,11.54,10.97,11.34,99011,0
2008-06-11,11.33,11.43,10.76,10.76,105233,0
2008-06-12,10.89,11.09,10.63,10.66,184624,0
2008-06-13,10.76,11.21,10.52,11.07,238349,0
2008-06-16,11.01,11.01,10.46,10.8,168069,0
2008-06-17,10.89,11.16,10.68,10.85,157839,0
2008-06-18,10.79,11.9,10.71,11.74,318444,0
2008-06-19,11.78,13,11.78,12.78,307406,0
2008-06-20,12.71,12.88,12.08,12.23,199432,0
2008-06-23,12.35,12.62,11.99,12.07,158152,0
2008-06-24,11.92,12.2,11.7,11.98,157114,0
2008-06-25,12,12.15,11.75,11.81,119276,0
2008-06-26,11.63,11.93,11.4,11.51,187020,0
2008-06-27,11.64,11.97,11.2,11.36,709466,0
2008-06-30,11.4,11.75,11.31,11.53,142279,0
2008-07-01,11.36,11.66,10.92,11.59,207173,0
2008-07-02,11.62,11.69,10.99,11.1,205147,0
2008-07-03,11.17,11.28,10.51,10.95,101402,0
2008-07-07,11.01,11.24,10.34,10.64,183294,0
2008-07-08,10.7,11.16,10.55,11.12,196130,0
2008-07-09,11.1,11.1,10.4,10.4,265775,0
2008-07-10,10.43,10.94,10.43,10.64,169823,0
2008-07-11,10.52,10.62,10.31,10.5,190667,0
2008-07-14,10.75,11.24,9.66,10.56,577673,0
2008-07-15,10.44,10.56,9.77,10.14,293937,0
2008-07-16,10.12,11.29,9.8,11.18,431268,0
2008-07-17,11.25,11.85,10.94,11.79,193253,0
2008-07-18,11.72,11.91,11.33,11.37,153693,0
2008-07-21,11.47,11.52,11.24,11.28,91910,0
2008-07-22,11.12,11.3,10.37,11.2,133260,0
2008-07-23,11.23,11.58,11.06,11.52,435620,0
2008-07-24,11.6,11.83,11.24,11.35,164855,0
2008-07-25,11.48,11.55,11,11.4,125938,0
2008-07-28,11.39,11.63,10.8,10.95,146074,0
2008-07-29,10.97,11.35,10.82,11.11,130044,0
2008-07-30,11.3,11.43,10.86,11.01,90333,0
2008-07-31,10.88,11.19,10.87,10.99,250274,0
2008-08-01,11.06,11.06,10.51,10.98,87937,0
2008-08-04,10.83,11.05,10.52,10.92,89875,0
2008-08-05,11.1,11.24,10.8,10.98,143669,0
2008-08-06,10.93,11.43,10.87,11.32,144283,0
2008-08-07,11.15,11.5,11.15,11.42,136171,0
2008-08-08,11.42,11.59,11.15,11.58,171351,0
2008-08-11,11.59,12.68,11.53,12.14,130454,0
2008-08-12,12.05,12.87,12.03,12.54,129467,0
2008-08-13,12.48,12.98,12.16,12.93,81430,0
2008-08-14,12.81,12.81,11.9,11.98,177853,0
2008-08-15,11.8,12.28,11.02,12,602461,0
2008-08-18,12,12.01,11.45,11.57,204409,0
2008-08-19,11.45,11.57,10.66,10.71,309292,0
2008-08-20,10.77,10.91,10.5,10.73,95440,0
2008-08-21,10.64,11.05,10.64,10.72,47440,0
2008-08-22,10.87,11.39,10.65,11.21,75351,0
2008-08-25,11.12,11.17,10.79,10.82,51840,0
2008-08-26,10.81,11.12,10.49,10.5,231088,0
2008-08-27,10.49,10.74,10.43,10.52,290726,0
2008-08-28,10.6,10.94,10.46,10.51,219030,0
2008-08-29,10.41,11.13,10.38,10.96,345844,0
2008-09-02,11.09,11.13,10.36,10.52,177618,0
2008-09-03,10.5,10.71,10.4,10.45,117772,0
2008-09-04,10.37,10.53,9.82,9.82,100528,0
2008-09-05,9.98,10.15,9.61,9.65,146292,0
2008-09-08,10,10.11,9.82,10.11,158592,0
2008-09-09,10.14,10.19,9.79,9.93,331687,0
2008-09-10,10.14,10.27,9.84,9.89,86897,0
2008-09-11,9.79,10.26,9.79,10.21,121926,0
2008-09-12,10.14,10.21,9.91,10,69370,0
2008-09-15,9.7,10.1,9.7,9.82,111940,0
2008-09-16,9.64,10.26,9.24,10.24,144256,0
2008-09-17,10.11,10.59,9.7,10.43,232630,0
2008-09-18,10.64,10.91,10.03,10.6,275878,0
2008-09-19,11.38,11.45,10.32,11.15,387801,0
2008-09-22,11.2,12.03,10.62,11.04,307063,0
2008-09-23,11.03,11.03,10.55,10.67,149832,0
2008-09-24,10.67,11.51,10.31,10.87,198119,0
2008-09-25,10.95,11.21,10.35,10.73,113250,0
2008-09-26,10.54,10.71,10.32,10.66,91022,0
2008-09-29,10.51,10.57,7.85,9.79,91392,0
2008-09-30,9.92,11.1,9.35,10.85,411767,0
2008-10-01,10.67,10.74,9.93,10.1,222069,0
2008-10-02,9.9,10,8.99,9.5,555891,0
2008-10-03,9.7,9.9,9.12,9.13,107210,0
2008-10-06,8.92,9.36,8.73,9.26,117264,0
2008-10-07,9.42,9.42,8.53,8.63,224803,0
2008-10-08,8.49,9.13,8.21,8.55,211362,0
2008-10-09,8.67,8.94,7.74,7.79,176227,0
2008-10-10,7.5,8.84,6.73,8.4,169483,0
2008-10-13,8.81,9.27,8.12,9.22,117931,0
2008-10-14,9.44,9.44,8.51,8.97,86645,0
2008-10-15,8.88,8.88,8.02,8.02,90669,0
2008-10-16,8.09,8.95,7.63,8.87,89592,0
2008-10-17,8.64,9,8.26,8.45,148284,0
2008-10-20,8.59,8.73,8.24,8.7,56272,0
2008-10-21,8.54,8.63,8.11,8.19,61761,0
2008-10-22,8.09,8.3,7.74,7.82,61107,0
2008-10-23,7.81,7.97,7.06,7.52,76739,0
2008-10-24,7,7.77,6.79,7.53,61126,0
2008-10-27,7.39,7.68,7.01,7.42,47305,0
2008-10-28,7.61,8.08,7.16,8.07,61220,0
2008-10-29,8.09,8.77,7.65,8.36,57079,0
2008-10-30,8.55,8.63,8.04,8.27,77090,0
2008-10-31,8.18,8.44,7.67,8.4,250930,0
2008-11-03,8.4,9.26,8.4,8.74,38692,0
2008-11-04,8.91,9.28,8.83,9.21,57266,0
2008-11-05,9.12,9.25,8.51,8.57,41752,0
2008-11-06,8.48,8.86,8.44,8.55,34453,0
2008-11-07,8.66,9.04,8.47,8.78,46369,0
2008-11-10,9,9.22,8.15,8.18,66327,0
2008-11-11,8.12,8.12,7.34,7.44,71588,0
2008-11-12,7.29,7.32,6.83,6.84,59445,0
2008-11-13,6.83,7.26,6.35,7.2,97456,0
2008-11-14,7.02,7.22,6.5,6.5,81992,0
2008-11-17,6.46,6.94,6.36,6.4,64750,0
2008-11-18,6.47,6.61,6.35,6.52,57094,0
2008-11-19,6.52,6.66,5.92,6.16,82343,0
2008-11-20,6.09,6.48,5.54,5.61,62713,0
2008-11-21,5.76,6.71,5.1,6.66,447606,0
2008-11-24,6.7,7.2,6.12,6.43,138514,0
2008-11-25,6.52,6.89,6.39,6.67,63854,0
2008-11-26,6.48,8.31,6.32,8.1,118273,0
2008-11-28,7.97,8.1,6.99,7.36,80882,0
2008-12-01,7.34,7.37,6.63,6.63,64256,0
2008-12-02,6.79,6.79,6.28,6.51,97771,0
2008-12-03,6.32,6.89,6.32,6.84,103660,0
2008-12-04,6.53,7.23,6.5,6.53,150182,0
2008-12-05,6.97,7.93,6.85,7.3,325347,0
2008-12-08,7.42,7.75,7.32,7.68,309882,0
2008-12-09,7.57,7.98,7.53,7.65,108530,0
2008-12-10,7.72,8.03,7.61,7.95,149237,0
2008-12-11,7.84,8.16,7.55,7.57,76967,0
2008-12-12,7.49,7.95,7.26,7.9,76536,0
2008-12-15,7.94,8.23,7.36,7.48,70044,0
2008-12-16,7.69,7.91,7.42,7.62,122328,0
2008-12-17,7.5,7.74,7.42,7.43,72295,0
2008-12-18,7.47,8.01,7.29,7.29,105388,0
2008-12-19,7.57,8.38,7.29,7.95,150462,0
2008-12-22,8.02,8.14,7.09,7.48,94461,0
2008-12-23,7.53,7.62,6.86,7.01,127701,0
2008-12-24,7.03,7.35,7.03,7.25,56071,0
2008-12-26,7.3,7.44,7.27,7.36,19767,0
2008-12-29,7.36,7.52,6.89,7.48,113757,0
2008-12-30,7.57,7.74,7.4,7.57,156182,0
2008-12-31,7.6,8.44,7.51,8.33,128813,0
2009-01-02,8.34,8.63,8.05,8.5,60915,0
2009-01-05,8.56,8.71,8.16,8.65,90363,0
2009-01-06,8.76,9.07,8.69,8.95,115587,0
2009-01-07,8.81,9,8.62,8.62,413412,0
2009-01-08,8.63,8.77,8.08,8.77,134120,0
2009-01-09,8.73,8.81,8.27,8.38,90882,0
2009-01-12,8.36,8.68,8.31,8.42,63153,0
2009-01-13,8.39,8.4,7.71,7.73,123845,0
2009-01-14,7.81,8.1,7.19,7.45,249723,0
2009-01-15,7.45,7.59,7.2,7.29,73345,0
2009-01-16,7.47,7.56,6.9,7.15,399290,0
2009-01-20,7.07,7.12,6.61,6.64,81858,0
2009-01-21,6.72,7.57,6.68,7.52,39577,0
2009-01-22,7.33,7.33,6.9,7.1,73245,0
2009-01-23,6.84,7.35,6.84,7.14,33201,0
2009-01-26,7.12,7.53,7.12,7.49,95141,0
2009-01-27,7.5,7.59,7.38,7.45,131057,0
2009-01-28,7.48,7.89,7.48,7.78,32020,0
2009-01-29,7.66,7.7,7.2,7.2,43341,0
2009-01-30,7.3,7.46,7,7.13,78382,0
2009-02-02,7.05,8.16,7.01,7.97,111002,0
2009-02-03,8.02,8.19,7.35,7.39,97452,0
2009-02-04,7.37,7.38,7,7.02,106721,0
2009-02-05,6.95,7.61,6.93,7.47,77788,0
2009-02-06,6.69,6.7,5.75,5.92,552060,0
2009-02-09,5.85,5.97,5.54,5.8,361584,0
2009-02-10,5.78,5.97,5.7,5.84,344725,0
2009-02-11,5.84,6.04,5.66,5.81,131489,0
2009-02-12,5.76,5.82,5.54,5.61,86280,0
2009-02-13,5.63,6.08,5.6,5.89,88532,0
2009-02-17,5.98,5.99,5.64,5.68,97673,0
2009-02-18,5.76,5.76,5.5,5.5,122883,0
2009-02-19,5.55,5.58,5.09,5.25,162265,0
2009-02-20,5.11,5.23,4.86,5.2,194121,0
2009-02-23,5.24,5.39,4.9,4.9,131410,0
2009-02-24,4.96,5.23,4.85,4.87,240707,0
2009-02-25,4.85,5.07,4.57,4.7,108379,0
2009-02-26,4.75,4.81,4.64,4.64,94477,0
2009-02-27,4.63,5.1,4.55,4.7,134200,0
2009-03-02,4.7,4.9,4.61,4.76,434700,0
2009-03-03,4.83,5.81,4.77,5.53,497964,0
2009-03-04,5.62,6.02,5.62,5.98,326353,0
2009-03-05,5.83,5.94,5.51,5.54,132988,0
2009-03-06,5.57,6.13,5.41,6.02,282041,0
2009-03-09,5.9,6.08,5.8,6,104364,0
2009-03-10,6.15,6.56,6.1,6.33,79376,0
2009-03-11,6.38,6.55,6.16,6.5,89346,0
2009-03-12,6.51,7,6.4,6.96,78970,0
2009-03-13,7,7.07,6.9,7,100285,0
2009-03-16,7.09,7.24,6.97,7.01,73770,0
2009-03-17,6.98,7.33,6.83,7.28,53797,0
2009-03-18,7.21,7.28,6.82,7,86459,0
2009-03-19,7.14,7.9,7.14,7.71,124353,0
2009-03-20,7.77,7.95,7.39,7.58,142632,0
2009-03-23,7.67,8.32,7.55,8.24,124224,0
2009-03-24,8.09,8.14,7.38,7.42,78428,0
2009-03-25,7.46,7.8,7.06,7.29,103039,0
2009-03-26,7.43,7.69,7.25,7.52,177820,0
2009-03-27,7.35,7.49,6.78,6.8,312448,0
2009-03-30,6.68,6.81,6.52,6.73,172949,0
2009-03-31,6.84,7.14,6.76,6.99,179540,0
2009-04-01,7.01,7.33,6.85,7.14,161326,0
2009-04-02,7.35,7.9,7.35,7.87,95128,0
2009-04-03,7.87,7.99,7.57,7.87,56962,0
2009-04-06,7.72,7.91,7.44,7.91,56867,0
2009-04-07,7.77,7.77,7.55,7.56,74224,0
2009-04-08,7.64,7.93,7.37,7.92,66515,0
2009-04-09,8.07,8.52,7.94,8.45,113441,0
2009-04-13,8.31,8.5,8.07,8.34,54174,0
2009-04-14,8.18,8.31,7.95,8.01,65593,0
2009-04-15,7.97,8.19,7.79,8.08,91569,0
2009-04-16,8.39,8.47,8.03,8.33,88166,0
2009-04-17,8.38,8.59,8.15,8.58,91340,0
2009-04-20,8.37,8.55,7.95,7.98,50917,0
2009-04-21,7.99,8.6,7.94,8.6,51024,0
2009-04-22,8.44,8.98,8.44,8.66,82659,0
2009-04-23,8.69,8.87,8.47,8.76,77584,0
2009-04-24,8.88,9.04,8.63,8.94,53877,0
2009-04-27,8.76,8.98,8.45,8.7,49149,0
2009-04-28,8.54,8.61,8.27,8.55,74340,0
2009-04-29,8.66,9.18,8.51,9.12,56700,0
2009-04-30,9.38,9.4,7.53,7.53,157658,0
2009-05-01,8.44,9.48,7.6,7.8,329934,0
2009-05-04,7.91,9.47,7.91,9.28,167952,0
2009-05-05,9.19,9.39,8.96,9.34,75329,0
2009-05-06,9.4,9.48,8.88,9.05,52952,0
2009-05-07,9.2,9.2,8.45,8.52,62742,0
2009-05-08,8.69,9.22,8.43,9.22,53183,0
2009-05-11,9.08,9.3,8.98,9.21,52040,0
2009-05-12,9.25,9.25,8.84,9.13,66255,0
2009-05-13,9,9.22,8.97,9.06,40674,0
2009-05-14,9.1,9.37,9.01,9.25,40419,0
2009-05-15,9.32,9.44,9.1,9.18,33553,0
2009-05-18,9.01,9.54,8.87,9.48,69001,0
2009-05-19,9.33,9.44,9.07,9.21,52204,0
2009-05-20,9.29,9.56,8.65,9.35,56391,0
2009-05-21,9.33,9.36,8.96,9.23,36539,0
2009-05-22,9.26,9.32,8.68,8.7,24687,0
2009-05-26,8.72,9.8,8.71,9.56,73333,0
2009-05-27,9.52,9.58,9.09,9.47,51750,0
2009-05-28,9.67,9.96,9.27,9.95,102861,0
2009-05-29,9.99,10.1,9.6,9.79,85321,0
2009-06-01,9.95,10.73,9.8,10.73,119105,0
2009-06-02,10.65,10.95,10.4,10.73,100841,0
2009-06-03,10.62,10.62,9.69,9.93,44497,0
2009-06-04,10.1,10.9,9.85,10.38,75861,0
2009-06-05,10.62,10.8,10.2,10.49,73702,0
2009-06-08,10.3,10.3,9.63,9.94,79259,0
2009-06-09,9.96,10,9.78,9.78,29314,0
2009-06-10,9.96,9.96,8.87,9.14,72164,0
2009-06-11,9.15,9.61,8.95,9.51,39966,0
2009-06-12,9.72,9.72,9.26,9.65,33416,0
2009-06-15,9.5,9.74,8.78,8.83,50400,0
2009-06-16,8.95,9.33,8.54,8.66,45875,0
2009-06-17,8.69,9.77,8.61,9.5,64216,0
2009-06-18,9.46,9.75,9.18,9.29,37083,0
2009-06-19,9.44,9.63,9.44,9.62,62211,0
2009-06-22,9.5,9.5,8.71,8.84,88096,0
2009-06-23,8.94,9.75,8.85,9.64,60912,0
2009-06-24,9.67,9.87,9.05,9.09,57751,0
2009-06-25,9.05,9.58,9.02,9.58,53545,0
2009-06-26,9.49,10.69,9.12,10.43,394994,0
2009-06-29,10.18,10.45,9.47,9.48,85050,0
2009-06-30,9.53,10.09,9.46,9.86,79881,0
2009-07-01,9.93,10.36,9.62,9.64,63560,0
2009-07-02,9.49,9.49,8.76,8.96,99263,0
2009-07-06,8.89,9.14,8.87,9.03,59570,0
2009-07-07,9.01,9.23,8.92,9.09,78200,0
2009-07-08,9.14,9.61,8.88,9.54,83091,0
2009-07-09,9.63,9.7,9.33,9.36,86386,0
2009-07-10,9.27,9.63,9.05,9.35,107127,0
2009-07-13,9.35,9.76,9.08,9.75,63914,0
2009-07-14,9.71,10,9.71,9.94,33641,0
2009-07-15,10,10.66,9.84,10.6,84608,0
2009-07-16,10.45,10.48,9.73,10.27,90606,0
2009-07-17,10.02,10.68,9.69,10.3,137170,0
2009-07-20,10.43,10.75,10.1,10.65,121999,0
2009-07-21,10.7,10.73,10.35,10.7,229812,0
2009-07-22,10.75,10.75,10.4,10.62,148018,0
2009-07-23,10.67,10.95,10.5,10.89,155990,0
2009-07-24,10.9,11.1,10.75,11.01,137300,0
2009-07-27,11.31,11.5,10.75,11.23,135220,0
2009-07-28,11.34,11.57,10.9,11.42,131241,0
2009-07-29,11.29,11.47,11.16,11.35,78674,0
2009-07-30,11.56,11.79,11.25,11.56,131580,0
2009-07-31,11.63,11.75,11.28,11.48,94223,0
2009-08-03,11.8,11.8,11.34,11.64,117800,0
2009-08-04,11.67,11.8,11.34,11.79,147475,0
2009-08-05,11.48,11.54,9.95,10.15,472495,0
2009-08-06,10.27,10.52,9.96,10.21,130486,0
2009-08-07,10.48,10.83,10.26,10.65,112369,0
2009-08-10,10.74,10.74,10.06,10.21,97112,0
2009-08-11,10.17,10.18,9.8,10.02,76717,0
2009-08-12,10.08,10.71,10.08,10.45,69471,0
2009-08-13,10.62,10.69,10.25,10.37,53003,0
2009-08-14,10.38,10.59,10.02,10.18,68601,0
2009-08-17,10.07,10.24,10,10.19,89642,0
2009-08-18,10.24,10.57,10.22,10.37,80575,0
2009-08-19,10.25,10.57,10.19,10.54,56280,0
2009-08-20,10.5,10.5,10.21,10.46,64411,0
2009-08-21,10.68,10.99,10.57,10.93,143000,0
2009-08-24,10.81,11,10.7,10.93,66635,0
2009-08-25,10.76,10.99,10.75,10.94,81121,0
2009-08-26,10.87,11.1,10.64,11.01,83976,0
2009-08-27,11.02,11.02,10.64,10.88,55024,0
2009-08-28,10.81,11.19,10.61,10.7,69574,0
2009-08-31,10.62,10.9,10.51,10.89,70243,0
2009-09-01,10.79,11.35,10.66,10.73,113430,0
2009-09-02,10.76,11.34,10.58,10.91,73400,0
2009-09-03,10.94,11.55,10.8,11.43,89141,0
2009-09-04,11.44,11.44,11,11.13,59995,0
2009-09-08,11.19,11.26,10.67,10.84,67281,0
2009-09-09,10.8,11.1,10.75,10.97,70707,0
2009-09-10,10.94,11.23,10.8,11.17,45160,0
2009-09-11,11.22,11.22,10.75,10.79,55117,0
2009-09-14,10.74,10.96,10.63,10.75,57375,0
2009-09-15,10.7,10.81,10.5,10.65,64043,0
2009-09-16,10.72,10.93,10.7,10.84,52954,0
2009-09-17,10.87,10.99,10.68,10.83,92804,0
2009-09-18,10.85,10.91,10.77,10.82,91773,0
2009-09-21,10.75,11.18,10.6,11.07,182570,0
2009-09-22,11.08,11.17,10.81,10.9,92599,0
2009-09-23,10.9,11.08,10.77,10.77,86864,0
2009-09-24,10.81,11.05,10.5,10.83,76892,0
2009-09-25,10.77,10.77,10.36,10.57,54239,0
2009-09-28,10.66,11.07,10.44,10.9,117546,0
2009-09-29,10.88,11.01,10.76,10.81,73245,0
2009-09-30,10.7,10.73,10.2,10.32,87936,0
2009-10-01,10.23,10.23,9.89,9.9,74828,0
2009-10-02,9.78,9.95,9.71,9.76,71392,0
2009-10-05,9.78,10.04,9.77,9.8,56265,0
2009-10-06,9.91,10.43,9.8,10.26,56397,0
2009-10-07,10.22,10.39,10.08,10.27,43987,0
2009-10-08,10.37,10.5,10.21,10.22,53608,0
2009-10-09,10.21,10.4,10.21,10.4,28427,0
2009-10-12,10.54,10.61,10.3,10.3,25811,0
2009-10-13,10.26,10.39,10.15,10.34,20339,0
2009-10-14,10.5,10.5,10.28,10.45,20546,0
2009-10-15,10.32,10.41,10.25,10.32,15927,0
2009-10-16,10.27,10.32,10.02,10.26,42638,0
2009-10-19,10.33,10.56,10.32,10.52,37478,0
2009-10-20,10.54,10.6,10.18,10.38,47763,0
2009-10-21,10.44,10.62,10.27,10.44,94765,0
2009-10-22,10.48,10.67,10.28,10.59,47354,0
2009-10-23,10.57,10.61,10.27,10.43,142013,0
2009-10-26,10.54,10.54,10.12,10.22,34731,0
2009-10-27,10.22,10.38,10.06,10.11,28152,0
2009-10-28,10.18,10.37,9.62,9.85,68650,0
2009-10-29,9.91,9.94,9.69,9.79,39796,0
2009-10-30,9.67,9.84,9.51,9.62,73173,0
2009-11-02,9.62,9.64,8.95,9.02,123227,0
2009-11-03,8.94,9.18,8.8,9.02,52106,0
2009-11-04,9.03,9.13,8.58,8.64,100019,0
2009-11-05,8.66,8.81,8.64,8.7,91646,0
2009-11-06,8.62,8.78,8.62,8.75,25658,0
2009-11-09,8.86,8.86,8.57,8.64,55961,0
2009-11-10,8.59,8.61,8.33,8.33,176607,0
2009-11-11,8.4,8.46,8.2,8.25,56434,0
2009-11-12,8.35,8.35,8.1,8.13,53474,0
2009-11-13,8.16,8.22,8.05,8.17,36763,0
2009-11-16,8.23,8.31,8.21,8.31,42339,0
2009-11-17,8.25,8.72,8.25,8.52,264294,0
2009-11-18,8.5,8.59,8.35,8.47,46947,0
2009-11-19,8.42,8.44,8.15,8.16,39409,0
2009-11-20,8.13,8.38,8.1,8.21,48100,0
2009-11-23,8.3,8.45,8.25,8.29,45165,0
2009-11-24,8.27,8.33,8.08,8.23,53159,0
2009-11-25,8.27,8.27,8,8.01,34948,0
2009-11-27,7.85,8.07,7.85,7.9,36220,0
2009-11-30,8.01,8.25,7.81,8.22,83916,0
2009-12-01,8.32,9.05,8.23,9.05,137764,0
2009-12-02,9.09,9.4,9.03,9.31,82238,0
2009-12-03,9.32,9.38,8.71,8.77,85586,0
2009-12-04,8.89,9.17,8.67,9.08,79605,0
2009-12-07,9.11,9.34,9.02,9.27,57338,0
2009-12-08,9.25,9.58,9.09,9.46,72392,0
2009-12-09,10.52,10.52,9.75,10.03,397005,0
2009-12-10,10.04,10.27,9.9,9.96,115439,0
2009-12-11,9.96,10.27,9.71,10.11,117115,0
2009-12-14,10.12,10.17,9.79,9.93,74899,0
2009-12-15,9.87,10.14,9.87,9.89,131972,0
2009-12-16,10,10.15,9.9,10.12,127520,0
2009-12-17,10.02,10.04,9.79,9.95,132620,0
2009-12-18,10.05,10.05,9.62,10.05,292305,0
2009-12-21,10.05,10.1,9.75,10.04,97917,0
2009-12-22,10,10.09,9.87,10.05,127094,0
2009-12-23,10.05,10.15,9.99,10.09,95161,0
2009-12-24,10.01,10.11,9.78,10.09,55530,0
2009-12-28,10.09,10.09,9.9,10,101911,0
2009-12-29,10.05,10.07,9.9,10.05,76542,0
2009-12-30,10.04,10.09,10,10.09,109728,0
2009-12-31,10.09,10.12,10,10.07,82420,0
2010-01-04,10.15,10.2,10,10.15,61654,0
2010-01-05,10.05,10.25,10.05,10.18,77942,0
2010-01-06,10.11,10.32,10.05,10.26,88115,0
2010-01-07,10.16,10.44,10.11,10.4,81489,0
2010-01-08,10.33,10.57,10.08,10.51,76882,0
2010-01-11,10.55,10.58,10.4,10.51,46014,0
2010-01-12,10.4,10.49,10.25,10.44,32246,0
2010-01-13,10.45,10.58,10.41,10.53,36082,0
2010-01-14,10.53,10.6,10.48,10.6,20504,0
2010-01-15,10.63,10.64,10.27,10.49,47680,0
2010-01-19,10.5,10.83,10.3,10.62,46795,0
2010-01-20,10.52,10.9,10.42,10.8,89054,0
2010-01-21,10.8,10.96,10.76,10.78,63440,0
2010-01-22,10.8,10.89,10.67,10.72,64317,0
2010-01-25,10.78,10.85,10.65,10.67,40351,0
2010-01-26,10.6,10.84,10.55,10.59,41992,0
2010-01-27,10.57,10.74,10.55,10.7,28525,0
2010-01-28,10.72,10.74,10.43,10.59,59833,0
2010-01-29,10.68,10.75,10.49,10.57,53042,0
2010-02-01,10.58,10.73,10.41,10.7,49271,0
2010-02-02,10.68,10.98,10.68,10.9,126542,0
2010-02-03,10.9,11.24,10.76,11.21,140749,0
2010-02-04,11.12,11.23,10.83,10.83,82397,0
2010-02-05,11.04,11.18,10.6,11.12,148993,0
2010-02-08,11.14,11.6,10.98,11.55,108830,0
2010-02-09,11.71,11.71,11.31,11.46,143016,0
2010-02-10,11.38,11.6,11.35,11.48,57827,0
2010-02-11,11.42,11.8,11.42,11.8,80907,0
2010-02-12,11.72,12.19,11.62,12.12,102709,0
2010-02-16,12.15,12.52,12.01,12.48,102418,0
2010-02-17,12.48,12.69,12.48,12.6,68465,0
2010-02-18,12.63,12.8,12.38,12.7,93802,0
2010-02-19,12.7,12.93,12.63,12.81,202403,0
2010-02-22,12.81,12.85,12.43,12.51,134549,0
2010-02-23,12.53,12.57,12.26,12.48,116442,0
2010-02-24,12.5,12.77,12.49,12.59,100236,0
2010-02-25,12.42,12.42,11.77,12.17,155979,0
2010-02-26,12.14,12.47,12.07,12.3,95558,0
2010-03-01,12.41,12.8,12.08,12.7,165197,0
2010-03-02,12.76,12.89,12.63,12.66,109439,0
2010-03-03,12.72,12.83,12.56,12.7,82265,0
2010-03-04,12.69,12.72,12.51,12.6,53913,0
2010-03-05,12.63,12.91,12.63,12.84,140242,0
2010-03-08,12.88,12.92,12.56,12.6,52719,0
2010-03-09,12.54,12.82,12.33,12.69,37873,0
2010-03-10,12.65,12.95,12.65,12.77,45914,0
2010-03-11,12.65,12.83,12.65,12.75,44370,0
2010-03-12,12.74,12.84,12.68,12.75,38590,0
2010-03-15,12.69,12.73,12.43,12.48,49685,0
2010-03-16,12.49,12.52,12.25,12.47,41128,0
2010-03-17,12.43,12.46,12.35,12.42,38316,0
2010-03-18,12.37,12.75,12.27,12.53,78865,0
2010-03-19,12.59,12.59,12.09,12.28,98617,0
2010-03-22,12.15,12.2,11.72,12.01,96625,0
2010-03-23,12.03,12.2,11.65,12.13,49621,0
2010-03-24,12.07,12.07,11.77,11.8,44845,0
2010-03-25,11.91,12.06,11.89,11.89,84509,0
2010-03-26,11.91,12.03,11.88,12.01,48524,0
2010-03-29,12.16,12.16,11.92,11.99,33157,0
2010-03-30,12.25,12.25,11.91,12.06,42326,0
2010-03-31,11.99,12.05,11.5,11.54,48763,0
2010-04-01,11.58,11.58,11.11,11.24,67789,0
2010-04-05,11.84,12.19,11.72,12.03,182456,0
2010-04-06,11.94,12,11.69,11.83,52555,0
2010-04-07,11.74,12.01,11.74,11.98,42183,0
2010-04-08,11.99,12.06,11.82,11.91,20856,0
2010-04-09,11.91,12,11.75,11.78,21546,0
2010-04-12,11.75,11.76,11.4,11.46,51009,0
2010-04-13,11.41,11.46,11.1,11.36,52151,0
2010-04-14,11.42,11.79,11.17,11.77,60464,0
2010-04-15,11.79,11.92,11.67,11.82,107448,0
2010-04-16,11.81,11.82,11.3,11.51,39843,0
2010-04-19,11.43,11.51,11.3,11.41,13086,0
2010-04-20,11.44,11.5,11.36,11.5,18685,0
2010-04-21,11.48,11.62,11.44,11.62,19269,0
2010-04-22,11.51,11.74,11.34,11.72,24897,0
2010-04-23,11.69,11.81,11.47,11.52,44502,0
2010-04-26,11.37,12.01,11.37,11.97,46727,0
2010-04-27,11.87,12.01,11.45,11.6,58936,0
2010-04-28,11.65,11.89,11.48,11.73,41994,0
2010-04-29,11.6,12.04,11.56,12.02,62256,0
2010-04-30,11.87,11.91,11.34,11.37,73192,0
2010-05-03,11.4,11.76,11.31,11.76,44941,0
2010-05-04,11.57,11.57,10.97,11.02,77821,0
2010-05-05,10.95,11.11,10.74,11.07,53514,0
2010-05-06,11.07,11.25,10.09,10.67,78571,0
2010-05-07,10.7,12.03,10.7,11.21,128710,0
2010-05-10,11.41,11.95,11.41,11.84,46654,0
2010-05-11,11.66,12.23,11.66,12.11,53398,0
2010-05-12,12.19,13.29,12.08,12.75,166028,0
2010-05-13,12.75,12.95,12.1,12.47,110613,0
2010-05-14,12.39,12.73,12.27,12.72,92018,0
2010-05-17,12.82,12.91,12.4,12.75,112370,0
2010-05-18,12.9,13.01,12.42,12.71,165732,0
2010-05-19,12.63,12.97,12.6,12.9,84368,0
2010-05-20,12.5,12.6,12.38,12.5,119416,0
2010-05-21,12.24,12.69,12.16,12.57,516443,0
2010-05-24,12.59,13.58,12.4,13.27,282440,0
2010-05-25,13,13.37,12.82,13.01,175581,0
2010-05-26,13.07,13.52,13.07,13.19,177735,0
2010-05-27,13.53,13.6,13.2,13.55,113675,0
2010-05-28,13.47,13.47,13.15,13.26,60149,0
2010-06-01,13,13.45,13,13.02,106269,0
2010-06-02,13.18,13.25,12.93,13.19,87360,0
2010-06-03,13.16,13.33,12.94,13.24,67843,0
2010-06-04,12.86,13.01,12.41,12.45,100935,0
2010-06-07,12.55,12.61,12.3,12.52,116874,0
2010-06-08,12.61,12.72,12.23,12.61,143138,0
2010-06-09,12.77,12.77,11.87,12.59,102388,0
2010-06-10,12.84,12.84,12.47,12.77,182347,0
2010-06-11,12.6,13,12.6,13,70704,0
2010-06-14,13,13.78,12.79,13.34,142022,0
2010-06-15,13.54,13.54,13.12,13.35,138416,0
2010-06-16,13.25,13.59,13.25,13.41,173509,0
2010-06-17,13.54,13.79,13.52,13.69,159426,0
2010-06-18,13.78,13.91,13.43,13.65,215617,0
2010-06-21,13.88,13.9,13.56,13.74,113740,0
2010-06-22,13.79,13.96,13.55,13.56,76527,0
2010-06-23,13.58,13.62,13.19,13.57,55701,0
2010-06-24,13.5,13.67,13.32,13.33,49766,0
2010-06-25,13.44,13.8,13,13.72,208018,0
2010-06-28,13.66,13.89,13.47,13.56,57235,0
2010-06-29,13.33,13.34,12.66,12.98,175306,0
2010-06-30,12.94,13.36,12.71,12.96,59826,0
2010-07-01,12.98,13.01,12.52,12.94,104866,0
2010-07-02,13.06,13.06,12.85,12.92,51737,0
2010-07-06,13.13,13.13,12.5,12.73,94726,0
2010-07-07,12.81,13.03,12.73,13,74820,0
2010-07-08,13.12,13.34,12.85,13.11,46321,0
2010-07-09,13.04,13.15,12.78,13.11,98594,0
2010-07-12,13.09,13.14,12.79,13.03,54197,0
2010-07-13,13.22,13.51,12.95,13.48,81236,0
2010-07-14,13.43,13.82,13.43,13.81,96575,0
2010-07-15,13.86,13.89,13.46,13.66,39081,0
2010-07-16,13.55,13.63,13.32,13.46,93477,0
2010-07-19,13.5,13.81,13.38,13.8,55795,0
2010-07-20,13.62,13.98,13.57,13.96,36108,0
2010-07-21,14,14,13.65,13.71,132356,0
2010-07-22,13.9,13.99,13.76,13.98,52078,0
2010-07-23,13.88,14,13.71,13.97,70406,0
2010-07-26,13.98,14,13.86,14,193442,0
2010-07-27,14,14,13.81,13.96,43826,0
2010-07-28,13.89,13.96,13.68,13.8,37413,0
2010-07-29,13.94,14,13.5,13.76,58827,0
2010-07-30,13.55,13.88,13.43,13.58,50649,0
2010-08-02,13.78,13.85,13.37,13.43,48381,0
2010-08-03,13.32,13.91,13.08,13.64,57825,0
2010-08-04,13.64,13.83,13.52,13.56,35080,0
2010-08-05,13.46,13.62,13.22,13.31,91299,0
2010-08-06,13.18,13.43,12.76,13,96825,0
2010-08-09,13.02,13.02,12.74,12.9,84043,0
2010-08-10,12.78,13.18,12.38,13,68755,0
2010-08-11,12.84,12.97,12.7,12.84,79752,0
2010-08-12,12.62,13.06,12.47,12.91,60537,0
2010-08-13,12.84,13.07,12.71,12.74,42888,0
2010-08-16,12.63,13.02,12.55,13.01,40651,0
2010-08-17,13.09,13.36,12.9,13.26,95945,0
2010-08-18,13.21,13.38,12.98,13.19,62721,0
2010-08-19,13.11,13.25,12.82,12.85,74919,0
2010-08-20,12.84,12.92,12.55,12.75,70586,0
2010-08-23,12.79,12.79,12.46,12.49,67893,0
2010-08-24,12.32,12.82,12.11,12.64,44340,0
2010-08-25,12.6,13.08,12.48,12.93,41317,0
2010-08-26,12.94,13.26,12.94,13.14,44787,0
2010-08-27,13.31,13.37,12.95,13.35,30792,0
2010-08-30,13.35,13.36,12.83,12.84,32296,0
2010-08-31,12.87,12.96,12.67,12.87,65247,0
2010-09-01,13.07,13.58,13.02,13.56,57774,0
2010-09-02,13.48,13.92,13.39,13.9,32086,0
2010-09-03,13.91,14,13.75,13.93,60695,0
2010-09-07,13.92,13.98,13.68,13.74,31039,0
2010-09-08,13.81,14.48,13.77,14.38,167089,0
2010-09-09,14.47,14.5,14.23,14.46,130687,0
2010-09-10,14.5,14.71,14.23,14.71,135017,0
2010-09-13,14.75,15.46,14.75,15.35,184390,0
2010-09-14,15.22,15.22,14.6,14.76,146265,0
2010-09-15,14.75,14.79,14.51,14.61,114750,0
2010-09-16,14.62,14.68,14.47,14.57,76520,0
2010-09-17,14.72,14.74,14.29,14.39,112309,0
2010-09-20,14.38,14.88,14.27,14.83,74755,0
2010-09-21,14.81,15,14.63,14.85,64908,0
2010-09-22,14.82,15,14.46,14.54,73858,0
2010-09-23,14.41,14.59,14.36,14.5,81950,0
2010-09-24,15.41,15.94,15.29,15.74,622857,0
2010-09-27,15.78,15.82,15.58,15.69,156046,0
2010-09-28,15.67,16,15.35,15.99,136485,0
2010-09-29,15.9,16.49,15.7,16.11,184102,0
2010-09-30,16.26,16.29,15.83,16.01,1840491,0
2010-10-01,16,16.15,15.91,16.1,285372,0
2010-10-04,16.12,16.19,15.86,16.12,141508,0
2010-10-05,16.19,16.66,16.18,16.35,180202,0
2010-10-06,16.36,16.46,16.09,16.24,174253,0
2010-10-07,16.36,16.46,16.01,16.34,102073,0
2010-10-08,16.39,16.53,15.97,16.38,144318,0
2010-10-11,16.41,16.43,16.13,16.24,148029,0
2010-10-12,16.25,16.33,15.93,16.27,213636,0
2010-10-13,16.39,16.9,16.06,16.84,348270,0
2010-10-14,16.88,17.02,16.58,17,321183,0
2010-10-15,17.13,17.25,16.67,16.77,164769,0
2010-10-18,17.01,17.2,16.85,17.2,106290,0
2010-10-19,17.1,17.13,16.56,16.67,123881,0
2010-10-20,16.81,16.84,16.58,16.8,153075,0
2010-10-21,16.85,16.85,16.1,16.83,245633,0
2010-10-22,16.79,16.99,16.71,16.86,128143,0
2010-10-25,17.01,17.32,16.57,16.67,148586,0
2010-10-26,16.66,16.82,16.32,16.76,351781,0
2010-10-27,16.78,16.99,16.46,16.99,132702,0
2010-10-28,17.11,17.11,16.5,16.73,124481,0
2010-10-29,16.77,16.85,15.98,16,192982,0
2010-11-01,16.09,16.1,15.59,15.71,189818,0
2010-11-02,15.89,16.27,15.75,16.25,99066,0
2010-11-03,16.37,16.66,15.97,16.54,150267,0
2010-11-04,16.74,16.99,16.74,16.81,132090,0
2010-11-05,16.93,16.99,16.56,16.88,112025,0
2010-11-08,16.93,16.93,16.18,16.21,134217,0
2010-11-09,16.31,16.31,15.86,15.94,108535,0
2010-11-10,16,16.38,15.71,16.28,136920,0
2010-11-11,16.2,16.28,15.9,16.05,115166,0
2010-11-12,15.85,16.04,15.6,15.92,101678,0
2010-11-15,16.07,16.23,15.8,15.85,92371,0
2010-11-16,15.85,16,15.11,15.23,116972,0
2010-11-17,15.2,15.2,14.6,14.93,151118,0
2010-11-18,15.16,15.38,15.05,15.12,159054,0
2010-11-19,15.12,15.51,14.81,15.3,104749,0
2010-11-22,15.29,15.45,14.96,15.1,114233,0
2010-11-23,14.94,15.03,14.5,15,116025,0
2010-11-24,15.05,15.25,14.93,15.21,106209,0
2010-11-26,15.16,15.29,14.97,15.28,39711,0
2010-11-29,15.26,15.75,15.14,15.48,112751,0
2010-11-30,15.35,15.72,15.32,15.47,152462,0
2010-12-01,15.74,15.98,15.62,15.9,124441,0
2010-12-02,15.9,15.94,15.65,15.76,77756,0
2010-12-03,15.02,15.37,14.64,14.71,324442,0
2010-12-06,14.64,15.36,14.64,15.13,221842,0
2010-12-07,15.27,15.66,15.13,15.19,127019,0
2010-12-08,15.2,15.6,15.2,15.5,157541,0
2010-12-09,15.58,15.59,15.27,15.29,121920,0
2010-12-10,15.31,15.44,15.18,15.39,112860,0
2010-12-13,15.5,15.63,15.36,15.41,149232,0
2010-12-14,15.49,15.51,15.17,15.26,109543,0
2010-12-15,15.18,15.44,14.92,14.94,115632,0
2010-12-16,14.77,15.03,14.68,15,141669,0
2010-12-17,14.98,15.03,14.83,14.94,131299,0
2010-12-20,14.91,15.05,14.03,14.08,239569,0
2010-12-21,14.08,14.4,14.05,14.39,94201,0
2010-12-22,14.36,14.39,13.82,13.86,91093,0
2010-12-23,13.99,14.17,13.61,14.02,106902,0
2010-12-27,13.99,14.1,13.86,14.06,40729,0
2010-12-28,14.07,14.12,13.83,14,49505,0
2010-12-29,14.07,14.3,14.05,14.12,60726,0
2010-12-30,14.15,14.21,14.11,14.11,65282,0
2010-12-31,14.08,14.21,14.03,14.05,56021,0
2011-01-03,14.16,14.56,14.14,14.46,142760,0
2011-01-04,14.54,14.56,14.03,14.27,121112,0
2011-01-05,14.25,14.25,13.8,13.95,177865,0
2011-01-06,13.91,13.95,13.62,13.65,73405,0
2011-01-07,13.68,13.68,12.93,13.16,162845,0
2011-01-10,13.16,13.59,13.07,13.43,134016,0
2011-01-11,13.46,13.98,13.45,13.82,113469,0
2011-01-12,13.97,14.08,13.57,13.6,96781,0
2011-01-13,13.63,13.66,13.14,13.23,107485,0
2011-01-14,13.29,13.75,13.29,13.59,117172,0
2011-01-18,13.66,14.09,13.66,14.09,127407,0
2011-01-19,14.05,14.05,13.08,13.26,70232,0
2011-01-20,13.16,13.37,12.85,12.88,249836,0
2011-01-21,12.95,13.07,12.65,12.65,162269,0
2011-01-24,12.67,13.05,12.67,12.79,108070,0
2011-01-25,12.75,12.94,12.62,12.68,108500,0
2011-01-26,12.66,13.15,12.58,13.1,187670,0
2011-01-27,13.18,13.88,13.11,13.8,128085,0
2011-01-28,13.83,13.95,13.52,13.81,142662,0
2011-01-31,13.83,14.29,13.74,14.27,182824,0
2011-02-01,14.17,14.46,13.77,14.3,149597,0
2011-02-02,14.29,14.62,14.13,14.58,119638,0
2011-02-03,14.38,16.65,14.16,16.52,719315,0
2011-02-04,16.56,16.56,16.08,16.54,230615,0
2011-02-07,16.71,17.09,16.35,16.76,358805,0
2011-02-08,16.76,16.76,16.17,16.63,218186,0
2011-02-09,16.49,16.62,16.22,16.54,137253,0
2011-02-10,16.45,17.1,16.27,16.96,213777,0
2011-02-11,17.02,17.49,16.88,17.05,153079,0
2011-02-14,16.95,17.05,16.47,16.6,93552,0
2011-02-15,16.48,16.49,16.18,16.39,165570,0
2011-02-16,16.46,16.77,16.39,16.63,286560,0
2011-02-18,16.23,16.29,15.96,15.96,111097,0
2011-02-22,15.88,15.97,15.16,15.31,95645,0
2011-02-23,15.48,15.48,14.77,14.8,82926,0
2011-02-24,14.8,15.33,14.66,15.28,96777,0
2011-02-25,15.34,16.1,15.32,16.09,114028,0
2011-02-28,16.12,16.22,15.8,16.07,121476,0
2011-03-01,16.1,16.19,15.89,16.06,199833,0
2011-03-02,15.87,16.07,15.53,15.57,68265,0
2011-03-03,15.75,15.96,15.58,15.81,66658,0
2011-03-04,15.79,15.82,15.36,15.77,51706,0
2011-03-07,15.78,16.1,15.43,15.81,95358,0
2011-03-08,15.81,16.2,15.74,15.79,103163,0
2011-03-09,15.61,16.01,15.6,15.82,45110,0
2011-03-10,15.58,15.63,15.15,15.31,65683,0
2011-03-11,15.25,15.48,15.18,15.4,39915,0
2011-03-14,15.18,15.42,15.07,15.34,38324,0
2011-03-15,15.14,15.32,14.56,15.2,66900,0
2011-03-16,15.16,15.46,14.95,14.96,62067,0
2011-03-17,15.29,15.42,15.1,15.18,39671,0
2011-03-18,15.32,15.67,15.1,15.62,109108,0
2011-03-21,15.63,16.44,15.63,16.22,93818,0
2011-03-22,16.02,16.32,16.02,16.09,27752,0
2011-03-23,16.01,16.36,15.6,16.2,55019,0
2011-03-24,16.32,16.33,16,16.2,33090,0
2011-03-25,16.28,16.92,16.2,16.4,64784,0
2011-03-28,16.47,16.92,16.39,16.73,32446,0
2011-03-29,16.58,17.19,16.5,16.84,45622,0
2011-03-30,16.9,17.66,16.9,17.65,81806,0
2011-03-31,17.4,17.87,17.4,17.86,132020,0
2011-04-01,17.81,18.93,17.63,18.8,511307,0
2011-04-04,19.13,19.6,18.89,19.26,355654,0
2011-04-05,19.33,19.65,18.63,19.65,255897,0
2011-04-06,19.75,19.89,18.75,18.81,163595,0
2011-04-07,18.92,18.92,18.25,18.66,119748,0
2011-04-08,18.72,18.72,17.82,17.93,65684,0
2011-04-11,17.94,18.18,17.81,18.16,50112,0
2011-04-12,17.94,18.17,17.68,17.68,33646,0
2011-04-13,17.82,17.97,17.61,17.89,61375,0
2011-04-14,17.76,18.09,17.66,18.06,55841,0
2011-04-15,17.78,18.48,17.78,18.44,66248,0
2011-04-18,18.15,18.85,17.78,18.65,75258,0
2011-04-19,18.73,18.98,18.57,18.95,93972,0
2011-04-20,19,19.25,18.91,19.23,108945,0
2011-04-21,19.25,19.45,19.09,19.18,136430,0
2011-04-25,18.87,19.26,18.86,19.22,129476,0
2011-04-26,19.18,20,19.16,19.69,234237,0
2011-04-27,19.58,19.8,19,19.8,148501,0
2011-04-28,19.69,19.79,19.52,19.58,97546,0
2011-04-29,19.65,19.65,19.17,19.44,90997,0
2011-05-02,19.25,19.62,19.25,19.46,129002,0
2011-05-03,19.36,19.36,18.67,18.72,60879,0
2011-05-04,18.84,18.97,18.28,18.73,380179,0
2011-05-05,18.8,20.19,18.41,19.25,331944,0
2011-05-06,19.71,20.04,19.2,19.33,210188,0
2011-05-09,19.3,19.59,19.1,19.5,125158,0
2011-05-10,19.59,20.87,19.58,20.86,329876,0
2011-05-11,20.66,20.66,19.2,19.9,294106,0
2011-05-12,19.7,20.03,19.5,20.03,174180,0
2011-05-13,20.01,20.01,19.11,19.2,169855,0
2011-05-16,19.03,19.46,18.72,18.86,147638,0
2011-05-17,18.97,19.36,18.69,19.07,136748,0
2011-05-18,19.13,19.52,19.13,19.49,60298,0
2011-05-19,19.6,19.6,19.3,19.46,145730,0
2011-05-20,19.57,19.57,19.35,19.49,64800,0
2011-05-23,19.16,19.5,18.88,19.22,89456,0
2011-05-24,19.37,19.37,18.68,18.68,161734,0
2011-05-25,18.68,19.96,18.68,19.81,176844,0
2011-05-26,19.6,21.12,19.25,20.88,377519,0
2011-05-27,20.93,21.15,20.61,20.86,135320,0
2011-05-31,21.11,21.76,20.8,20.96,407780,0
2011-06-01,20.87,21.12,20.57,20.85,184911,0
2011-06-02,20.85,21.14,20.62,21.1,111413,0
2011-06-03,20.86,21.74,20.42,21.41,207671,0
2011-06-06,21.5,21.94,21.12,21.19,200791,0
2011-06-07,21.24,21.62,20.89,21.19,121881,0
2011-06-08,21.09,21.5,20.82,20.82,123192,0
2011-06-09,20.88,21.98,20.82,21.73,100590,0
2011-06-10,21.6,21.89,20.55,20.9,87165,0
2011-06-13,20.62,21.2,20.15,20.72,159325,0
2011-06-14,20.96,21.18,20.77,21.14,135548,0
2011-06-15,20.83,21.35,20.83,21.24,113106,0
2011-06-16,21.2,21.42,20.29,20.98,154278,0
2011-06-17,21.09,22.2,20.06,21.8,245570,0
2011-06-20,21.81,22.59,21.8,22.59,232477,0
2011-06-21,22.76,23.15,22.6,22.81,229870,0
2011-06-22,22.74,23.04,22.46,22.63,100854,0
2011-06-23,22.34,23.21,21.95,23.02,219500,0
2011-06-24,23.15,23.48,22.37,23.06,666032,0
2011-06-27,23.14,23.48,22.76,22.85,213352,0
2011-06-28,23.02,23.55,22.93,23.55,154300,0
2011-06-29,23.62,23.75,23.06,23.32,149137,0
2011-06-30,23.61,23.84,22.88,23.61,177588,0
2011-07-01,23.21,23.53,21.81,23.18,301514,0
2011-07-05,22.8,23.73,22.8,23.63,189688,0
2011-07-06,23.63,24.79,23.28,24.75,276249,0
2011-07-07,24.86,25.42,24.64,24.73,186370,0
2011-07-08,24.29,25.08,23.96,25.02,114351,0
2011-07-11,24.81,25,24.39,24.67,66869,0
2011-07-12,24.47,25.3,24.23,25.08,221626,0
2011-07-13,25.11,26.45,25.11,25.8,353786,0
2011-07-14,25.82,25.82,24.72,24.9,345960,0
2011-07-15,25.08,25.58,24.63,25.28,99446,0
2011-07-18,25.2,25.2,24.62,24.75,238205,0
2011-07-19,25,25.79,24.75,25.52,184235,0
2011-07-20,25.51,26.18,24.89,25.9,113749,0
2011-07-21,26,26.17,25.42,25.66,112474,0
2011-07-22,25.65,26,25.5,25.72,115697,0
2011-07-25,25.2,26.1,25.16,25.76,108486,0
2011-07-26,25.77,25.82,25.41,25.43,77455,0
2011-07-27,25.35,25.39,24.62,24.71,120461,0
2011-07-28,24.68,25.1,24.39,24.43,99859,0
2011-07-29,24,24.84,23.25,24.18,154782,0
2011-08-01,24.57,25.04,23.75,24.43,136323,0
2011-08-02,25.1,28.09,25.1,27.49,725135,0
2011-08-03,26.6,28.58,26.51,28.27,373406,0
2011-08-04,28.12,28.28,27.02,27.14,218569,0
2011-08-05,27.18,27.71,25.24,25.84,462241,0
2011-08-08,25.05,25.69,21.6,22,512356,0
2011-08-09,21.85,23.36,20.11,23.24,796311,0
2011-08-10,22.79,24.5,22.32,23.07,506799,0
2011-08-11,23.21,24.02,22.42,22.62,450449,0
2011-08-12,22.73,22.87,21.77,22.52,255833,0
2011-08-15,22.19,23.32,22.19,23.22,150413,0
2011-08-16,22.56,23.06,22.03,22.82,167123,0
2011-08-17,22.86,23.01,22.3,22.66,136106,0
2011-08-18,21.96,21.96,20.62,20.82,128891,0
2011-08-19,20.33,21.4,20.24,20.37,195153,0
2011-08-22,20.49,21.01,19.89,20.67,242467,0
2011-08-23,20.88,22,20.7,21.89,87334,0
2011-08-24,21.88,22.4,21.73,22.25,95557,0
2011-08-25,22.63,22.95,21.57,21.74,77324,0
2011-08-26,21.68,22.62,21.04,22.55,212340,0
2011-08-29,22.86,23.61,22.41,23.55,119402,0
2011-08-30,23.51,24.47,22.97,24.34,245833,0
2011-08-31,24.54,24.81,23.73,24,265942,0
2011-09-01,24,31.83,24,31.3,3206141,0
2011-09-02,31,31.26,29.51,30.05,711796,0
2011-09-06,29.48,31.85,29,31.73,597738,0
2011-09-07,31.76,31.99,29.97,30.59,479788,0
2011-09-08,30.55,31.62,30.18,31.41,257428,0
2011-09-09,31.14,31.4,29.35,30.59,335098,0
2011-09-12,30.15,30.62,28.33,28.98,489706,0
2011-09-13,29.09,31.01,28.56,30.73,330757,0
2011-09-14,30.9,32.43,30.32,31.58,492871,0
2011-09-15,31.99,32.71,30.66,32.48,449168,0
2011-09-16,32.35,33.51,31.79,33.32,772625,0
2011-09-19,32.51,33.18,31.96,31.99,220982,0
2011-09-20,32.31,32.6,30.87,31.07,272140,0
2011-09-21,31.13,31.38,29.18,29.27,250156,0
2011-09-22,28.41,29.68,28.11,29,332197,0
2011-09-23,29.05,30.07,28.4,29.63,200286,0
2011-09-26,29.98,30.6,28.6,29.7,283838,0
2011-09-27,30.48,31.61,29.98,31.29,321466,0
2011-09-28,31.8,36.12,31.71,34.85,1126227,0
2011-09-29,35.2,35.43,32.33,33.8,602325,0
2011-09-30,33.64,34.62,32.01,32.07,370821,0
2011-10-03,33.41,33.41,29.16,29.64,511197,0
2011-10-04,29.11,30.14,27.65,29.79,548136,0
2011-10-05,29.71,31.85,29.46,31.19,391291,0
2011-10-06,31.12,32.29,30.43,32.28,234821,0
2011-10-07,32.42,33.26,31.5,31.55,204730,0
2011-10-10,31.67,33.43,30.75,32.09,416550,0
2011-10-11,31.42,31.72,30.12,30.94,476268,0
2011-10-12,31.13,32,30.5,31.06,199107,0
2011-10-13,30.61,31.7,30.41,31.06,206802,0
2011-10-14,31.17,31.78,30.32,31.52,225584,0
2011-10-17,31.87,33.37,31.63,32.51,369666,0
2011-10-18,32.5,32.85,30.65,32.17,231947,0
2011-10-19,32.13,32.58,30.7,30.79,190810,0
2011-10-20,30.85,30.9,29.91,30.61,150294,0
2011-10-21,31.16,31.26,30.33,31.17,156547,0
2011-10-24,31.12,31.76,30.63,31.47,265480,0
2011-10-25,31.04,31.25,30.49,30.61,168337,0
2011-10-26,30.75,31.49,29.91,31.1,226849,0
2011-10-27,31.73,33.5,31.26,33.07,410779,0
2011-10-28,33,33.26,32.25,32.7,156010,0
2011-10-31,32.48,33.46,31.85,32.56,275206,0
2011-11-01,31.1,31.45,30.14,30.37,347760,0
2011-11-02,30.22,31.33,30.21,31.25,182172,0
2011-11-03,31.18,32.23,30.24,31.64,147545,0
2011-11-04,30.95,31.45,30.4,30.8,170210,0
2011-11-07,30.78,30.8,29.31,29.7,217073,0
2011-11-08,29.85,30.38,29.2,30.3,228122,0
2011-11-09,29.74,29.79,27.86,27.94,362015,0
2011-11-10,28.17,28.38,26.39,28.06,810011,0
2011-11-11,28.6,30.33,28.08,30.04,359398,0
2011-11-14,29.97,30.54,29.04,30.39,424285,0
2011-11-15,30.25,32.14,30.06,31.87,317406,0
2011-11-16,31.18,33.28,31.18,32.38,445830,0
2011-11-17,31.94,32.15,30.88,31.67,290891,0
2011-11-18,31.48,32.04,30.99,31.83,244050,0
2011-11-21,30.87,31.15,30.44,30.7,211159,0
2011-11-22,30.4,31.84,30.13,31.37,219506,0
2011-11-23,30.75,31.55,30.53,31.11,249717,0
2011-11-25,31,31.66,30.86,31.15,85576,0
2011-11-28,32.07,33.69,32.07,33.38,327953,0
2011-11-29,33.5,33.5,32.28,32.9,211457,0
2011-11-30,34.81,34.81,33.24,34.06,279023,0
2011-12-01,34.11,35.67,33.52,34.48,443463,0
2011-12-02,35.45,35.56,33.74,34.29,220845,0
2011-12-05,35.08,35.54,34.36,34.81,252246,0
2011-12-06,32.17,37.14,29.3,36.97,1523412,0
2011-12-07,36.93,39.76,36.45,38.04,1154214,0
2011-12-08,37.56,38.08,36.46,36.5,353582,0
2011-12-09,36.51,37.89,36.4,37.53,263402,0
2011-12-12,37.11,37.5,35.8,36.94,270212,0
2011-12-13,37.13,38.88,35.91,36.29,299639,0
2011-12-14,35.49,37.06,35.49,36.72,292042,0
2011-12-15,37.26,37.59,36.4,37.21,260028,0
2011-12-16,37.55,38.78,37.32,38.64,355610,0
2011-12-19,38.78,38.99,36.63,36.94,188160,0
2011-12-20,37.69,38.45,37.36,38.1,229232,0
2011-12-21,38.06,38.06,36.84,37.05,186278,0
2011-12-22,37.09,37.4,35.21,36.08,337599,0
2011-12-23,36.23,36.35,35.51,36.03,95280,0
2011-12-27,36.34,37.36,36.25,36.91,153717,0
2011-12-28,37.02,37.39,36.37,36.61,122020,0
2011-12-29,36.63,37.24,36.42,36.9,143894,0
2011-12-30,37,37.44,36.89,36.9,162002,0
2012-01-03,37.62,38.79,36.49,37.5,352836,0
2012-01-04,37.24,37.37,36.31,37.14,206681,0
2012-01-05,37.29,37.73,36.28,37.73,131342,0
2012-01-06,37.78,38.1,37.26,37.32,331792,0
2012-01-09,37.23,38.57,37.23,38.19,158381,0
2012-01-10,38.91,40.26,38.83,40.24,428134,0
2012-01-11,40.1,40.15,37.77,37.95,285311,0
2012-01-12,38.12,38.45,36.56,36.79,321128,0
2012-01-13,36.5,36.89,35.83,36.68,241671,0
2012-01-17,37.16,37.48,36.31,36.7,232709,0
2012-01-18,36.85,36.85,36.5,36.62,168477,0
2012-01-19,36.6,36.66,35.2,35.22,459273,0
2012-01-20,35.15,36.42,34.55,35.32,482333,0
2012-01-23,35.63,35.8,34.63,34.68,289963,0
2012-01-24,34.42,35.24,33.5,35.01,356064,0
2012-01-25,35.08,35.25,33.94,34.44,372036,0
2012-01-26,34.88,35.5,34.63,34.8,239953,0
2012-01-27,34.71,35.02,34.25,34.78,212031,0
2012-01-30,34.61,35.76,34.51,34.74,224564,0
2012-01-31,34.85,35.32,34.48,34.51,308560,0
2012-02-01,34.34,36.19,31,36.1,1923343,0
2012-02-02,36.4,39.48,36.27,39.36,983499,0
2012-02-03,39.97,40.4,39.14,40.17,417082,0
2012-02-06,39.99,40.96,39.41,39.88,512119,0
2012-02-07,39.86,39.97,38.75,39.25,262881,0
2012-02-08,39.46,39.48,38.54,38.96,563923,0
2012-02-09,39.24,39.25,38.5,39,397585,0
2012-02-10,38.76,40.4,38.6,40.2,1239664,0
2012-02-13,40.6,42.87,40.6,42.49,1371010,0
2012-02-14,42.55,43.61,42.51,43.29,757780,0
2012-02-15,43.66,43.77,41.59,41.84,555994,0
2012-02-16,42.39,42.39,41.5,42.21,247050,0
2012-02-17,42.22,42.41,41.64,42.31,291781,0
2012-02-21,42.97,43.27,42.62,43,482707,0
2012-02-22,41.73,43.12,41.71,42.75,380670,0
2012-02-23,42.4,43.49,42.4,43.35,271815,0
2012-02-24,43.41,44.8,43.05,44.11,569680,0
2012-02-27,43.96,44.7,43.5,44.42,329588,0
2012-02-28,44.41,44.5,43.3,43.56,353283,0
2012-02-29,43.79,44.12,42.6,43.25,311061,0
2012-03-01,43.36,43.7,42.63,43.61,400169,0
2012-03-02,43.5,43.85,43.1,43.25,463662,0
2012-03-05,43.64,43.64,41.84,42.51,330109,0
2012-03-06,41.89,41.89,40.21,41.51,448678,0
2012-03-07,41.99,43.07,41.76,42.99,185036,0
2012-03-08,42.97,44.04,42.89,44,314855,0
2012-03-09,43.99,45.18,43.78,44.51,347901,0
2012-03-12,44.44,44.49,43,43.42,288485,0
2012-03-13,44.05,46.73,44.04,46.47,696167,0
2012-03-14,46.85,46.85,45,45.72,511254,0
2012-03-15,46.08,46.14,44.4,44.45,418043,0
2012-03-16,44.69,44.82,43.54,43.93,257632,0
2012-03-19,44.06,45.93,43.68,45.88,397644,0
2012-03-20,46.29,47.88,45.61,46.3,611337,0
2012-03-21,46.77,47,45.52,46.23,270565,0
2012-03-22,46.03,46.45,45.76,46.4,190323,0
2012-03-23,46.41,46.8,46.06,46.69,194548,0
2012-03-26,47,48.34,47,47.85,302614,0
2012-03-27,47.85,48.03,46.99,47.43,293199,0
2012-03-28,47.41,47.61,45.13,46.01,505315,0
2012-03-29,45.92,46.14,44.75,45.48,273786,0
2012-03-30,45.84,46.41,43.8,44.8,344913,0
2012-04-02,45,45,42.68,44.23,480666,0
2012-04-03,44.38,45.43,44.04,44.24,386482,0
2012-04-04,44.04,47.16,43.86,46.71,555322,0
2012-04-05,48.24,49.89,47.98,49.35,676883,0
2012-04-09,48.94,50.81,48.02,50.48,825614,0
2012-04-10,50.72,51.8,47.1,47.62,628431,0
2012-04-11,48.74,48.85,47.51,48.07,404238,0
2012-04-12,48.19,51.2,47.9,50.53,499546,0
2012-04-13,50.6,51.91,49.69,51.3,392688,0
2012-04-16,51.91,52.58,50.82,51.58,617920,0
2012-04-17,52.13,53.35,51.87,52.11,588986,0
2012-04-18,51.89,52.81,51.5,52.55,425422,0
2012-04-19,53.28,53.99,52.44,52.94,356138,0
2012-04-20,53.62,53.71,51.91,53.01,482578,0
2012-04-23,52.57,52.64,50.93,51.49,292032,0
2012-04-24,51.6,52.22,50.13,50.97,243555,0
2012-04-25,51.33,53.54,51.33,53.26,279263,0
2012-04-26,53.52,54.66,53.17,54.45,334933,0
2012-04-27,54.58,56.41,54.22,55.55,337586,0
2012-04-30,56.21,56.23,53.29,53.33,351543,0
2012-05-01,53.61,53.8,52.1,52.97,627427,0
2012-05-02,53.52,56.05,52.7,54.93,644564,0
2012-05-03,58.37,64.39,57.51,62.24,1750660,0
2012-05-04,62.2,64.88,62.04,64.17,745268,0
2012-05-07,63.73,64.53,61.32,62.33,555768,0
2012-05-08,61.82,62.9,59.9,62.74,466501,0
2012-05-09,62,66.2,62,65.26,619174,0
2012-05-10,66.21,66.57,64.73,65.2,502317,0
2012-05-11,64.61,65.86,64,64.68,342939,0
2012-05-14,64.44,64.44,62.26,62.69,417538,0
2012-05-15,62.17,63.05,61.45,61.99,525771,0
2012-05-16,61.99,62.7,61.53,61.78,329265,0
2012-05-17,61.72,61.84,52.51,57.76,1626999,0
2012-05-18,57.77,59.82,57.51,58.76,674175,0
2012-05-21,58.77,60.68,58.76,60.38,517069,0
2012-05-22,60.69,63.44,60.45,62.62,720733,0
2012-05-23,62.61,63.53,62,63,666519,0
2012-05-24,62.99,63.15,61.65,62.55,283879,0
2012-05-25,62.79,63.3,62.52,62.82,173332,0
2012-05-29,63.5,63.51,61.57,62.94,358309,0
2012-05-30,62.4,62.99,60.89,61.64,315639,0
2012-05-31,61.45,64.48,59.85,63.89,930028,0
2012-06-01,61.88,62.25,59.1,59.87,563564,0
2012-06-04,60,61.8,59.71,60.87,376254,0
2012-06-05,60.48,62.4,60.29,61.36,322045,0
2012-06-06,62.35,63.79,61.46,63.62,408412,0
2012-06-07,64.72,65.86,63,63.23,531896,0
2012-06-08,62.7,64.25,61.55,63.8,563952,0
2012-06-11,65.47,65.79,62.54,63.23,552272,0
2012-06-12,62.63,63.99,59.91,60.57,570680,0
2012-06-13,60.24,60.31,58.15,58.53,807361,0
2012-06-14,58.44,60.27,58.33,59.62,396061,0
2012-06-15,59.63,60.08,55.34,56.41,1032713,0
2012-06-18,56,59.77,56,59.19,932380,0
2012-06-19,59.81,60.21,57.2,57.34,770892,0
2012-06-20,57.12,57.96,49.52,52.28,3438318,0
2012-06-21,51.01,51.48,47.83,48.51,1880592,0
2012-06-22,47.93,50.32,47.91,50.18,1260038,0
2012-06-25,48.92,49,47.25,47.45,799858,0
2012-06-26,46.8,48.71,46.65,48.21,497822,0
2012-06-27,48.64,51.12,48.32,51.11,942697,0
2012-06-28,50.24,51.04,49.27,49.92,1008259,0
2012-06-29,50.89,51.86,50.465,51.18,468784,0
2012-07-02,49.02,49.02,37.68,38.44,7687730,0
2012-07-03,39.74,40.85,39.6,40.17,2659785,0
2012-07-05,40.13,43.29,40.12,42,1779029,0
2012-07-06,41.57,41.99,40.7,41.75,742520,0
2012-07-09,41.65,41.74,40,40.65,657632,0
2012-07-10,40.79,41.38,40.29,41.01,1021717,0
2012-07-11,41.37,42.35,39.31,40.01,1089503,0
2012-07-12,39.92,41.32,39.04,41.19,605012,0
2012-07-13,41.11,42.8,40.54,42.65,940537,0
2012-07-16,41.71,42.58,41.03,42.35,936400,0
2012-07-17,42.28,42.47,41.79,42.23,727056,0
2012-07-18,42.21,43.01,41.88,42.53,417530,0
2012-07-19,42.57,42.96,41.6,41.7,597867,0
2012-07-20,41.29,42.02,40.82,41.1,580372,0
2012-07-23,40.79,41.15,40.19,41.02,464671,0
2012-07-24,41.3,41.3,40.31,40.49,447565,0
2012-07-25,40.81,40.87,40.01,40.75,704108,0
2012-07-26,40.96,41.71,40.46,41.16,500043,0
2012-07-27,42.55,44.8,42.29,44.59,683554,0
2012-07-30,44.95,45.7,43.78,43.95,1404768,0
2012-07-31,48.03,49.18,44.11,45.72,4701584,0
2012-08-01,45.67,45.67,41.1,41.9,1721454,0
2012-08-02,41.62,41.81,39.2,39.5,1210420,0
2012-08-03,40.25,41,39.18,40.47,1163056,0
2012-08-06,40.5,42.74,39.83,42.28,1041966,0
2012-08-07,42.47,46.45,41.88,44.77,1258020,0
2012-08-08,44.48,45.04,43.63,44.3,657934,0
2012-08-09,44.14,45.04,44.11,45.01,503984,0
2012-08-10,44.84,44.84,43.612,44.02,405351,0
2012-08-13,44.04,44.9,43.534,44.42,458143,0
2012-08-14,44.53,44.95,43.49,43.6,435144,0
2012-08-15,43.74,45.07,43.24,44.89,456996,0
2012-08-16,45.04,45.9,44.777,45.74,383669,0
2012-08-17,45.81,49.48,45.81,48.45,919227,0
2012-08-20,48.25,48.7,47.66,47.97,700408,0
2012-08-21,48.32,48.98,47.77,48.06,526261,0
2012-08-22,48.02,48.6,47.52,48.5,426065,0
2012-08-23,48.51,50.03,48.11,49.805,696825,0
2012-08-24,49.54,49.73,48.57,48.66,374056,0
2012-08-27,49.07,49.15,47.77,48.04,491256,0
2012-08-28,47.85,51.69,47.67,51.54,986625,0
2012-08-29,51.78,51.899,50.56,51.79,473374,0
2012-08-30,51.36,51.98,51.24,51.85,285320,0
2012-08-31,52.17,52.63,50.9,52.39,334348,0
2012-09-04,52.28,52.388,50.9,52.19,500932,0
2012-09-05,51.98,52.74,51.67,52.22,566490,0
2012-09-06,52.62,54.14,52.27,54.02,390183,0
2012-09-07,54.13,54.69,53.28,53.95,322143,0
2012-09-10,54.22,54.4,53.06,54.01,406907,0
2012-09-11,53.94,55.33,53.92,55.08,309094,0
2012-09-12,54.15,54.22,48.81,50.3,2433569,0
2012-09-13,50.32,51.42,50.02,50.96,601746,0
2012-09-14,51.76,54.21,51.69,53.77,495246,0
2012-09-17,53.68,54,52.77,53.94,366400,0
2012-09-18,53.77,54.5,53.7,54.49,285695,0
2012-09-19,54.73,55.75,54.49,55.22,747307,0
2012-09-20,54.72,55.78,54.32,55.53,354839,0
2012-09-21,56.5,57.42,55.19,55.29,664174,0
2012-09-24,54.85,55.05,52.55,53.16,566786,0
2012-09-25,53.59,53.64,50.16,50.28,744084,0
2012-09-26,50.1,50.47,49.25,49.81,471447,0
2012-09-27,49.84,50.35,48.46,50,774753,0
2012-09-28,49.86,50.92,49.7,50.209,330431,0
2012-10-01,50.43,50.74,48.8,49.55,471428,0
2012-10-02,49.62,49.73,45.3,46.04,1415387,0
2012-10-03,46.26,46.4,45.12,46.18,890723,0
2012-10-04,46.24,47.18,45.955,46.79,335242,0
2012-10-05,45.37,45.78,42.22,42.3,1508569,0
2012-10-08,41.53,43.2,41.53,42.37,1016205,0
2012-10-09,42.28,42.77,41.34,42.44,533545,0
2012-10-10,42.64,42.81,41.77,42.08,348236,0
2012-10-11,42.76,43.8,42.13,43.61,498562,0
2012-10-12,42.1,42.61,38.28,40.76,2616218,0
2012-10-15,40.76,42.23,40.19,40.62,934335,0
2012-10-16,40.96,41.32,40.75,40.952,407506,0
2012-10-17,41,41.38,40.67,40.89,355788,0
2012-10-18,40.98,41.118,40.01,40.33,241845,0
2012-10-19,40.06,40.2,39.49,39.94,341362,0
2012-10-22,39.77,40.1,38.83,39.27,273385,0
2012-10-23,38.77,39.3,38.01,38.93,435235,0
2012-10-24,38.76,39.48,37.94,38.09,464454,0
2012-10-25,39.67,42.2,39.67,41.58,959910,0
2012-10-26,43.29,43.39,40.32,41.55,478513,0
2012-10-31,41.43,41.86,40.38,41.23,278427,0
2012-11-01,41.04,42.24,40.45,41.87,209095,0
2012-11-02,41.95,42.48,41.06,41.09,167725,0
2012-11-05,40.96,41.1,39.87,40.9,285347,0
2012-11-06,41.16,43.67,40.84,41.13,404024,0
2012-11-07,40.81,40.85,39.64,39.81,318935,0
2012-11-08,39.66,39.793,37.15,38.09,692508,0
2012-11-09,37.99,39.47,37.7,38.27,341774,0
2012-11-12,38.39,38.39,37.64,37.83,364507,0
2012-11-13,37.61,38.31,37.09,37.32,269616,0
2012-11-14,37.54,37.54,36.03,36.35,297526,0
2012-11-15,36,37.21,36,37.07,313623,0
2012-11-16,37.08,38.31,36.78,38.09,363400,0
2012-11-19,38.31,38.57,37.75,38.2,246318,0
2012-11-20,38.11,38.8,37.52,38.6,272180,0
2012-11-21,38.67,39.66,38.56,39.01,387479,0
2012-11-23,39.21,39.37,38.6,39.36,81989,0
2012-11-26,39.18,41.74,39.17,41.66,499748,0
2012-11-27,41.75,42.97,40.87,42.47,479324,0
2012-11-28,42.25,44,41.3,43.73,760698,0
2012-11-29,37.2,39.4,35.56,37.83,4756205,0
2012-11-30,37.93,41.34,37.71,41.06,2003503,0
2012-12-03,41.29,41.29,39.36,40.37,840127,0
2012-12-04,39.57,40.51,39.38,39.57,417396,0
2012-12-05,39.81,40.49,38.89,40.25,474303,0
2012-12-06,40.26,40.57,39.61,40,278777,0
2012-12-07,40.01,40.35,38.75,39.5,341914,0
2012-12-10,39.49,39.88,38.83,39.04,329066,0
2012-12-11,39.36,39.45,38.75,39.08,365563,0
2012-12-12,39.25,39.28,37.66,37.841,615100,0
2012-12-13,38.3,40.25,37.93,39.77,728939,0
2012-12-14,39.65,40.1,39.49,39.89,499980,0
2012-12-17,39.96,40.19,38.74,39.1,479384,0
2012-12-18,39.07,40.24,38.85,39.8,500996,0
2012-12-19,39.69,40.06,38.89,39.93,701936,0
2012-12-20,39.85,39.96,38.18,39.24,564024,0
2012-12-21,38.71,39.55,38.16,39.35,449782,0
2012-12-24,38.96,39.72,37.95,39.2,131628,0
2012-12-26,39.09,39.8,39.004,39.33,291737,0
2012-12-27,39.17,39.64,38.82,39.07,396839,0
2012-12-28,38.86,41.16,38.56,39.91,568645,0
2012-12-31,38.76,41.11,38,40.86,458059,0
2013-01-02,42.1,42.4,40.93,41.7,635422,0
2013-01-03,41.95,42.65,41.25,42.01,340723,0
2013-01-04,42.14,43.19,41.18,43.02,376595,0
2013-01-07,42.7,42.947,41.56,42.14,503864,0
2013-01-08,41.82,42.3,41.49,42.09,191844,0
2013-01-09,42.14,42.61,41.52,42.55,327064,0
2013-01-10,42.74,43.95,42.36,43.87,412931,0
2013-01-11,43.87,44.4,42.23,42.7,682876,0
2013-01-14,43.04,43.75,42.41,42.45,404397,0
2013-01-15,42.485,42.576,41.7,41.99,541266,0
2013-01-16,41.87,41.87,39.43,40.17,787071,0
2013-01-17,40.23,40.23,38.94,39.87,1545877,0
2013-01-18,40,40.85,39.73,40,618389,0
2013-01-22,40.35,40.8,40.25,40.66,447861,0
2013-01-23,40.78,41.25,40.56,40.98,372841,0
2013-01-24,41.18,41.92,40.86,41.19,472572,0
2013-01-25,41.2,42.318,40.89,41.83,642798,0
2013-01-28,41.98,42.19,41.5,41.62,547922,0
2013-01-29,41.5,41.98,40.91,41.13,477722,0
2013-01-30,41,41.4,40.2,41.07,614924,0
2013-01-31,34.04,34.08,29.3,31.87,7333591,0
2013-02-01,32.73,34.03,32.55,33.25,2261964,0
2013-02-04,33.65,33.92,32.58,33.13,1222747,0
2013-02-05,33.2,33.87,33.01,33.81,869865,0
2013-02-06,33.55,34.37,33.4,33.88,757618,0
2013-02-07,33.84,34.12,33.5,34.09,759285,0
2013-02-08,34.07,34.79,34.07,34.58,588169,0
2013-02-11,34.6,34.79,33.94,34.31,343848,0
2013-02-12,34.41,34.54,34.06,34.32,575890,0
2013-02-13,34.36,34.49,34,34.42,462716,0
2013-02-14,34.3,34.42,33.3,34.1,629511,0
2013-02-15,34.39,34.89,33.94,34.5,661718,0
2013-02-19,34.65,34.85,33.95,34.24,490604,0
2013-02-20,34.16,34.86,34.16,34.32,646347,0
2013-02-21,34.16,34.4,33.54,33.75,482511,0
2013-02-22,33.73,33.876,33.05,33.41,706969,0
2013-02-25,33.84,33.84,32.5,33.15,497380,0
2013-02-26,33.32,33.55,32.88,32.96,526735,0
2013-02-27,33.03,33.488,32.9,33.08,553249,0
2013-02-28,33.11,34.88,32.76,34.05,585340,0
2013-03-01,34.03,34.95,33.72,34.89,702953,0
2013-03-04,34.88,35.28,33.87,34.23,427539,0
2013-03-05,34.23,34.3,33.46,33.54,675246,0
2013-03-06,33.56,33.73,33.07,33.25,554738,0
2013-03-07,33.32,33.46,32.27,32.74,650874,0
2013-03-08,33.07,33.25,31.78,32.01,962422,0
2013-03-11,31.84,31.86,30.27,31.48,673119,0
2013-03-12,31.52,31.84,30.88,31.26,399053,0
2013-03-13,31.32,31.72,30.79,31.01,495400,0
2013-03-14,30.81,31.06,30.05,30.24,554249,0
2013-03-15,30.1,30.33,29.57,30.19,724828,0
2013-03-18,29.74,30,29.47,29.64,444620,0
2013-03-19,29.75,30.16,29.25,29.3,486349,0
2013-03-20,29.44,29.9,29.31,29.54,417578,0
2013-03-21,29.4,30,29.39,29.51,323833,0
2013-03-22,29.68,29.78,29.48,29.75,341853,0
2013-03-25,29.82,29.976,28.98,29.35,492301,0
2013-03-26,29.42,29.42,28.62,29.09,434033,0
2013-03-27,28.98,29.75,28.7,29.51,400435,0
2013-03-28,29.67,29.95,29.35,29.81,245081,0
2013-04-01,29.68,29.85,29.06,29.33,395420,0
2013-04-02,29.52,29.89,29.14,29.28,296500,0
2013-04-03,29.46,30.12,28.72,29.33,528352,0
2013-04-04,29.38,33.3,29.38,32.73,1325693,0
2013-04-05,32.38,32.62,31.88,32.27,354685,0
2013-04-08,32.26,32.56,31.2,32.56,315289,0
2013-04-09,32.75,33.44,32.66,33.07,686701,0
2013-04-10,33.15,33.3,32.62,32.85,659533,0
2013-04-11,32.95,33.193,32.65,32.81,298038,0
2013-04-12,32.73,33.28,32.64,33.12,266698,0
2013-04-15,32.95,33.15,31.67,31.89,280318,0
2013-04-16,32.16,33.05,31.98,32.98,280864,0
2013-04-17,32.65,32.96,32.22,32.27,448459,0
2013-04-18,32.43,32.43,31.25,31.63,484678,0
2013-04-19,31.84,32.55,31.46,32.12,415044,0
2013-04-22,32.263,32.44,31.843,32.34,392102,0
2013-04-23,32.99,34.61,32.38,34.5,547115,0
2013-04-24,34.36,35.14,33.62,35.04,502195,0
2013-04-25,35.19,35.91,34.82,35.44,530129,0
2013-04-26,35.33,35.57,34.45,34.45,374457,0
2013-04-29,33.58,33.69,32.39,32.98,858512,0
2013-04-30,32.87,33.145,32.35,32.9,416816,0
2013-05-01,32.27,33,32.23,32.53,594648,0
2013-05-02,33.64,34.75,32.4,34.18,699997,0
2013-05-03,34.13,35.09,33.88,35,530234,0
2013-05-06,35.12,35.19,32.98,33.08,772165,0
2013-05-07,33.23,34.69,32.935,34.61,551162,0
2013-05-08,34.45,34.69,33.76,34.2,404253,0
2013-05-09,34.14,34.45,33.75,34.05,214381,0
2013-05-10,33.98,34.54,33.7,34.36,197719,0
2013-05-13,34.35,34.83,34.14,34.8,151198,0
2013-05-14,34.74,37.45,34.66,37.38,804684,0
2013-05-15,37.38,37.81,36.65,37.67,455124,0
2013-05-16,37.52,38.34,37.12,37.89,331862,0
2013-05-17,37.98,38.49,37.615,38.49,309663,0
2013-05-20,38.31,38.85,37.68,38.1,200928,0
2013-05-21,38.22,38.45,37.8,38.04,231808,0
2013-05-22,38.2,38.68,37.61,38.05,254504,0
2013-05-23,37.61,39.1,37.29,38.1,259019,0
2013-05-24,38.03,38.225,37.11,37.77,299918,0
2013-05-28,37.18,39.56,37.18,38.86,300351,0
2013-05-29,38.6,39.36,38.6,39.27,197733,0
2013-05-30,39.27,40.15,39.06,40.12,312812,0
2013-05-31,40.06,40.902,39.6,40.01,298498,0
2013-06-03,40.57,40.8,39.58,40.11,684234,0
2013-06-04,40.05,40.12,39.01,39.53,260412,0
2013-06-05,39.43,39.84,38.8,39.35,457179,0
2013-06-06,39.03,39.73,38.31,39.12,542115,0
2013-06-07,38.25,38.27,34.03,35.055,1190288,0
2013-06-10,35.1,35.315,33.36,33.62,897411,0
2013-06-11,33.35,33.728,32.64,32.71,568748,0
2013-06-12,32.83,33.06,31.87,31.98,509039,0
2013-06-13,32.05,32.19,31.16,31.46,693770,0
2013-06-14,31.35,31.85,31,31.09,504261,0
2013-06-17,31.19,31.71,30.74,31.36,440480,0
2013-06-18,31.45,32.16,31.03,31.44,410004,0
2013-06-19,31.37,31.98,31.178,31.42,525875,0
2013-06-20,31.04,32.035,30.26,31.75,589393,0
2013-06-21,31.92,32.424,31.47,32.31,465650,0
2013-06-24,31.91,32.58,31.51,32.2,322406,0
2013-06-25,32.42,33.4,32.24,33.04,284176,0
2013-06-26,33.23,33.88,32.79,33.55,330397,0
2013-06-27,33.88,33.98,33.31,33.94,202616,0
2013-06-28,33.93,34.79,33.64,34.67,324435,0
2013-07-01,34.69,34.81,34.42,34.66,426106,0
2013-07-02,34.55,35.18,34.3,35.07,365195,0
2013-07-03,35,35.138,34.071,34.31,154965,0
2013-07-05,34.87,35.13,34.15,34.75,395485,0
2013-07-08,34.78,35.71,33.97,34.47,231565,0
2013-07-09,34.61,35.25,34.475,34.82,351313,0
2013-07-10,34.92,35.09,33.18,33.76,268606,0
2013-07-11,34.05,34.65,33.35,33.78,224301,0
2013-07-12,33.82,34.05,33.45,33.67,341262,0
2013-07-15,33.67,34.1,32.35,32.38,269264,0
2013-07-16,27.64,30.45,27.64,29.83,2192727,0
2013-07-17,29.8,29.98,29.38,29.6,751023,0
2013-07-18,29.63,30.44,29.44,29.47,431852,0
2013-07-19,29.52,29.71,28.83,28.9,482790,0
2013-07-22,29.03,29.33,28.56,28.73,409317,0
2013-07-23,28.91,29.51,28.64,28.94,438524,0
2013-07-24,28.93,29.35,28.5,28.59,556421,0
2013-07-25,28.58,28.86,28.281,28.68,386801,0
2013-07-26,28.56,28.8,28.28,28.47,222879,0
2013-07-29,28.47,28.74,28.25,28.34,167939,0
2013-07-30,28.4,28.64,28.214,28.48,458709,0
2013-07-31,28.53,28.8,28.2,28.5,379359,0
2013-08-01,28.78,29.34,28.6,29.05,375866,0
2013-08-02,28.92,29.29,28.6,28.77,247275,0
2013-08-05,29,29.52,28.73,29.29,352729,0
2013-08-06,29.06,29.39,28.56,28.97,275832,0
2013-08-07,28.45,29.71,27.26,29,1196622,0
2013-08-08,29.41,31,29.16,30.29,507433,0
2013-08-09,30.15,30.69,29.91,30.37,211086,0
2013-08-12,30.37,30.99,30.23,30.63,209017,0
2013-08-13,30.59,30.86,30,30.81,355930,0
2013-08-14,30.85,31.97,30.85,31.8,338039,0
2013-08-15,31.54,32.67,31.06,32.56,463321,0
2013-08-16,32.54,32.55,31.85,32.5,318535,0
2013-08-19,32.34,32.34,30.3,31.21,412190,0
2013-08-20,31.33,31.35,29.41,31.02,368763,0
2013-08-21,30.85,31.09,30.1,30.16,111274,0
2013-08-22,30.14,30.62,30.1,30.37,196353,0
2013-08-23,30.33,31,29.766,30.96,277634,0
2013-08-26,30.84,31.6,30.63,31.21,288499,0
2013-08-27,30.85,30.972,29.56,30.03,176527,0
2013-08-28,29.97,30.2,29.55,29.64,156956,0
2013-08-29,29.65,30.43,29.64,30.21,101848,0
2013-08-30,30.17,30.529,29.57,29.64,103878,0
2013-09-03,29.94,30.86,29.82,30.5,164092,0
2013-09-04,30.43,31.09,30.2,30.57,101647,0
2013-09-05,30.55,30.58,29.98,30.32,63781,0
2013-09-06,30.33,30.47,29.63,29.96,238911,0
2013-09-09,31.07,35.21,31.01,34.44,1602585,0
2013-09-10,35.22,35.225,33.44,34,680205,0
2013-09-11,35.86,37.18,35,36.58,1093450,0
2013-09-12,36.65,38.31,36.04,36.19,892977,0
2013-09-13,36.36,37.02,35.42,36.02,331443,0
2013-09-16,36.31,36.79,35.842,35.95,245161,0
2013-09-17,36.1,36.26,35.48,35.64,242191,0
2013-09-18,35.64,35.98,34.17,34.82,391685,0
2013-09-19,34.78,35.537,34.03,34.51,284129,0
2013-09-20,34.51,35.6,34.51,35.15,540657,0
2013-09-23,35.03,35.44,33.581,34.11,323745,0
2013-09-24,34.24,34.86,33.92,34,221036,0
2013-09-25,34.55,35,33.64,33.67,189700,0
2013-09-26,33.88,35.09,33.71,34.79,285249,0
2013-09-27,34.79,34.79,33.82,33.94,216200,0
2013-09-30,33.55,34.09,32.67,33.5,351700,0
2013-10-01,33.57,33.83,32.4,32.5,529900,0
2013-10-02,32.34,32.7,32.06,32.42,476629,0
2013-10-03,32.23,32.64,31.83,32.23,228457,0
2013-10-04,32.12,32.97,32.12,32.77,263561,0
2013-10-07,30.44,30.97,28.76,28.99,1129521,0
2013-10-08,29.1,29.35,27.55,27.66,834000,0
2013-10-09,27.87,27.87,26.57,26.79,1005400,0
2013-10-10,27.01,27.5,26.23,26.36,761500,0
2013-10-11,26.53,27.2,26.26,27.05,418200,0
2013-10-14,26.91,27.5,26.64,27.3,474400,0
2013-10-15,27.28,27.28,26.29,26.38,415200,0
2013-10-16,26.42,27.05,26.4,26.72,433600,0
2013-10-17,26.72,26.96,26.09,26.44,360500,0
2013-10-18,26.52,26.85,26.05,26.47,684400,0
2013-10-21,26.55,26.56,26,26.04,411900,0
2013-10-22,26.07,26.26,25.51,25.7,485282,0
2013-10-23,25.58,25.85,24.77,24.98,857100,0
2013-10-24,25.02,26.24,24.93,25.93,629467,0
2013-10-25,26.12,26.12,25.32,25.82,434400,0
2013-10-28,25.9,26.83,25.59,26.77,609600,0
2013-10-29,26.77,26.99,26.55,26.71,367800,0
2013-10-30,26.79,27.2,25.65,25.75,590700,0
2013-10-31,25.65,26.34,25.1,26.11,708589,0
2013-11-01,26.08,26.74,25.82,26.6,426100,0
2013-11-04,26.73,27.59,26.5,27.53,397500,0
2013-11-05,27.47,27.58,26.57,26.67,287100,0
2013-11-06,26.8,27.05,26.52,26.96,228369,0
2013-11-07,27.05,27.36,26.6,26.65,227684,0
2013-11-08,26.68,27.89,26.68,27.53,345300,0
2013-11-11,27.45,27.89,27.21,27.5,146300,0
2013-11-12,27.5,28.13,27.35,27.71,209400,0
2013-11-13,27.54,28.25,27.5,27.88,236100,0
2013-11-14,27.83,28.13,27.5,27.96,172410,0
2013-11-15,27.9,28.15,27.64,27.95,184200,0
2013-11-18,27.92,28.09,27.8,27.95,314000,0
2013-11-19,27.9,27.99,27.22,27.56,268200,0
2013-11-20,27.51,27.61,25.88,26,940200,0
2013-11-21,23.61,23.93,20.51,21.13,4227000,0
2013-11-22,21.39,22.41,20.86,21.83,2148900,0
2013-11-25,21.9,22.43,21.83,21.86,1103500,0
2013-11-26,21.85,22.55,21.27,21.92,1005200,0
2013-11-27,21.89,22.12,21.7,21.99,318552,0
2013-11-29,21.93,23.28,21.9,23.17,249016,0
2013-12-02,23.14,23.5,22.63,22.7,520800,0
2013-12-03,22.73,23.04,22.05,22.25,396200,0
2013-12-04,22.44,24.5,22.32,22.61,919300,0
2013-12-05,22.58,22.8,22.45,22.79,437500,0
2013-12-06,22.94,22.94,22.3,22.42,297800,0
2013-12-09,22.48,22.71,22.19,22.58,481900,0
2013-12-10,22.49,22.78,22.47,22.68,1408100,0
2013-12-11,22.65,22.86,21.66,21.78,1262300,0
2013-12-12,21.71,21.92,20.37,20.51,1127200,0
2013-12-13,20.6,21.01,20.41,20.82,916000,0
2013-12-16,21.1,21.53,20.83,21.25,1306400,0
2013-12-17,21.18,21.39,20.91,21.3,425300,0
2013-12-18,21.3,21.99,21.13,21.81,584259,0
2013-12-19,21.88,21.99,21.59,21.66,495000,0
2013-12-20,21.69,22.56,21.66,22.27,872500,0
2013-12-23,22.28,22.59,21.73,22.29,652300,0
2013-12-24,22.35,22.46,22.11,22.19,158213,0
2013-12-26,22.3,22.32,21.5,21.74,558200,0
2013-12-27,21.87,22.205,21.561,22.17,486073,0
2013-12-30,22.13,22.13,21.701,21.83,588571,0
2013-12-31,21.77,23.06,21.77,22.66,511500,0
2014-01-02,22.6,22.83,22.23,22.46,680964,0
2014-01-03,22.51,22.88,22.01,22.28,500991,0
2014-01-06,22.42,22.75,21.72,22.59,694500,0
2014-01-07,22.61,23,22.5,22.51,553900,0
2014-01-08,22.44,22.55,21.93,22.03,544000,0
2014-01-09,22.1,22.3,21.1,21.25,543600,0
2014-01-10,21.26,21.34,20.99,21.21,392300,0
2014-01-13,21.12,21.3,20.87,21.08,398600,0
2014-01-14,21.09,21.9,21.09,21.6,440800,0
2014-01-15,21.59,21.88,21.39,21.58,455438,0
2014-01-16,21.47,21.65,21.08,21.49,296300,0
2014-01-17,21.45,21.95,21.34,21.58,309800,0
2014-01-21,23.53,24.24,22.85,22.98,1031600,0
2014-01-22,22.95,24.057,22.62,23.71,483237,0
2014-01-23,23.75,23.81,22.93,23.25,421231,0
2014-01-24,23.2,23.25,22.91,23.13,269700,0
2014-01-27,23.1,23.13,22.25,22.68,306188,0
2014-01-28,22.81,23.61,22.59,23.54,483200,0
2014-01-29,23.4,23.4,22.86,23.03,400173,0
2014-01-30,23.1,23.64,23,23.5,349352,0
2014-01-31,23.02,24.01,23.02,23.77,542600,0
2014-02-03,23.74,23.925,21.25,21.53,926982,0
2014-02-04,21.51,21.73,21.212,21.46,513529,0
2014-02-05,21.28,21.34,20.24,20.52,1172007,0
2014-02-06,20.5,21.93,20.5,21.29,909354,0
2014-02-07,23.85,25.74,23.08,24.61,2070530,0
2014-02-10,25,25,23,24.07,1321868,0
2014-02-11,24.15,24.605,23.97,24.31,414811,0
2014-02-12,24.234,24.669,24.13,24.41,532353,0
2014-02-13,24.15,24.64,24.042,24.44,337958,0
2014-02-14,24.31,24.605,24.26,24.57,343848,0
2014-02-18,24.59,24.92,24.382,24.63,327217,0
2014-02-19,24.99,26.29,24.99,25.27,614609,0
2014-02-20,25.22,25.51,24.4,24.98,562448,0
2014-02-21,24.92,25.08,24.82,24.95,436894,0
2014-02-24,24.88,25.42,24.86,25.08,270541,0
2014-02-25,25.65,25.9,25.21,25.33,588008,0
2014-02-26,25.43,26.21,25.361,26.15,397183,0
2014-02-27,25.99,26.53,25.88,26.26,391311,0
2014-02-28,26.11,26.56,25.43,25.62,385284,0
2014-03-03,25.21,25.59,24.51,25.09,308068,0
2014-03-04,25.35,26.37,25.35,25.86,397386,0
2014-03-05,25.76,26.43,25.45,26.32,242217,0
2014-03-06,26.57,27.33,26.43,27.08,429390,0
2014-03-07,27.269,27.269,26.61,26.72,296102,0
2014-03-10,26.63,26.63,25.62,26.3,351645,0
2014-03-11,26.31,26.7,25.935,26.04,279895,0
2014-03-12,25.94,26.82,25.75,26.74,388295,0
2014-03-13,26.92,26.92,25.9,26.12,415742,0
2014-03-14,26.43,26.94,26.11,26.63,353992,0
2014-03-17,26.71,26.97,26.43,26.95,278382,0
2014-03-18,26.94,27.26,26.7,27.03,324712,0
2014-03-19,26.89,27.1,26.22,26.53,315302,0
2014-03-20,26.7,27.12,26.2,26.36,335424,0
2014-03-21,26.54,26.68,26.27,26.56,569513,0
2014-03-24,26.66,27.1,26.07,26.94,484136,0
2014-03-25,27.13,27.13,26.3,26.46,292277,0
2014-03-26,26.54,27,25.35,25.36,579700,0
2014-03-27,25.4,25.815,24.672,25.37,459389,0
2014-03-28,25.51,26.3,25.32,26.09,410725,0
2014-03-31,26.41,26.7,25.8,26.05,623039,0
2014-04-01,26.29,27.14,22.29,22.35,2760048,0
2014-04-02,20.28,21.4,19.36,20.86,8517982,0
2014-04-03,17.98,19.47,17.9,18.36,7810936,0
2014-04-04,18.46,19.11,18.14,18.26,2632360,0
2014-04-07,18.14,18.47,18.04,18.17,1477839,0
2014-04-08,18.2,18.44,18.1,18.32,1452330,0
2014-04-09,18.32,19.55,18.32,19.46,1631286,0
2014-04-10,19.17,19.39,18.59,18.65,1305937,0
2014-04-11,18.55,18.9,18.31,18.55,1031296,0
2014-04-14,18.78,19.11,18.26,18.43,947519,0
2014-04-15,18.47,18.74,18.22,18.71,784517,0
2014-04-16,18.8,18.8,18.25,18.35,586683,0
2014-04-17,18.28,18.55,17.95,18,1278985,0
2014-04-21,18.07,18.26,17.56,17.68,933721,0
2014-04-22,17.78,17.98,17.35,17.54,1247408,0
2014-04-23,17.48,17.69,17.26,17.54,532703,0
2014-04-24,17.6,17.69,17.2,17.39,515534,0
2014-04-25,17.25,17.4,17,17.16,424105,0
2014-04-28,17.16,17.4,16.65,16.92,631191,0
2014-04-29,16.94,17.13,16.67,16.94,432878,0
2014-04-30,16.84,17.36,16.68,17.25,706516,0
2014-05-01,17.22,17.42,16.94,17.24,673455,0
2014-05-02,17.36,17.62,17.26,17.28,473934,0
2014-05-05,17.08,17.77,17.02,17.49,552212,0
2014-05-06,17.34,18,17.29,17.55,923593,0
2014-05-07,17.61,17.77,17,17.31,885134,0
2014-05-08,14,14,12.05,12.17,8011377,0
2014-05-09,12.23,12.7,12.058,12.24,2820573,0
2014-05-12,12.53,13.25,12.25,12.82,2224745,0
2014-05-13,12.76,13.3,12.76,13.2,1826085,0
2014-05-14,13.75,13.93,13.43,13.57,1541231,0
2014-05-15,13.57,13.79,13.39,13.47,1734337,0
2014-05-16,13.45,13.92,13.43,13.91,765452,0
2014-05-19,13.91,14.28,13.9,14.26,647568,0
2014-05-20,14.25,14.64,14.11,14.61,875046,0
2014-05-21,14.64,15.39,14.33,15.04,1365077,0
2014-05-22,15.01,15.22,14.9,15.08,405232,0
2014-05-23,15.03,15.36,14.909,15.31,581247,0
2014-05-27,15.33,15.48,15.11,15.33,438857,0
2014-05-28,15.44,15.45,15.07,15.29,464546,0
2014-05-29,15.33,15.55,15.18,15.46,294870,0
2014-05-30,15.45,15.58,15.24,15.38,317779,0
2014-06-02,15.39,15.52,15.12,15.46,422289,0
2014-06-03,15.33,15.33,14.78,14.93,550664,0
2014-06-04,14.86,14.98,14.66,14.91,522224,0
2014-06-05,15.04,15.29,14.93,14.99,645943,0
2014-06-06,15.02,15.21,14.95,15.13,490477,0
2014-06-09,15.18,16.12,15.18,15.97,484808,0
2014-06-10,15.91,16.19,15.67,15.89,293100,0
2014-06-11,15.89,16.1,15.59,15.69,425438,0
2014-06-12,15.63,15.73,15.35,15.48,295252,0
2014-06-13,15.57,15.88,15.43,15.72,427114,0
2014-06-16,15.72,15.99,15.59,15.8,285482,0
2014-06-17,15.73,15.91,15.63,15.835,306356,0
2014-06-18,15.84,15.94,15.73,15.91,228532,0
2014-06-19,15.91,16.01,15.66,15.68,232026,0
2014-06-20,15.63,15.63,14.92,15.06,820187,0
2014-06-23,15.12,15.94,15.1,15.85,572240,0
2014-06-24,15.8,16.2,15.53,15.6,364863,0
2014-06-25,15.51,15.867,15.42,15.81,224079,0
2014-06-26,15.81,15.93,15.41,15.675,196016,0
2014-06-27,15.59,16.05,15.55,16.05,1151213,0
2014-06-30,15.9,16.1,15.72,15.76,268200,0
2014-07-01,15.76,15.995,15.68,15.7,330673,0
2014-07-02,15.7,15.96,15.51,15.53,281900,0
2014-07-03,15.54,15.78,15.54,15.63,190078,0
2014-07-07,15.56,15.88,15.07,15.26,519186,0
2014-07-08,15.2,15.215,14.46,14.91,899369,0
2014-07-09,14.92,15.02,14.5,14.68,581480,0
2014-07-10,13.35,13.98,12.41,12.81,1704376,0
2014-07-11,12.82,13.21,12.67,13.06,500303,0
2014-07-14,13.13,13.36,13.09,13.34,491722,0
2014-07-15,13.33,13.5,13.15,13.4,367641,0
2014-07-16,13.53,13.53,13.24,13.25,189068,0
2014-07-17,13.24,13.49,13.2,13.36,230394,0
2014-07-18,13.32,13.79,13.32,13.68,210311,0
2014-07-21,13.6,13.72,13.4,13.46,256343,0
2014-07-22,13.63,13.86,13.41,13.65,235615,0
2014-07-23,13.68,14.04,13.68,14.01,221942,0
2014-07-24,14.08,14.27,13.98,14.08,561848,0
2014-07-25,14,14.21,13.84,13.98,205366,0
2014-07-28,13.88,14.11,13.72,13.77,269816,0
2014-07-29,13.75,13.96,13.63,13.72,290557,0
2014-07-30,13.93,14.32,13.75,13.98,339841,0
2014-07-31,13.83,14,13.49,13.49,287077,0
2014-08-01,13.6,13.88,13.18,13.7,800649,0
2014-08-04,13.79,13.79,13.01,13.32,755878,0
2014-08-05,13.15,13.51,13.01,13.11,1059304,0
2014-08-06,13.02,13.325,13,13.22,704423,0
2014-08-07,12.69,13.48,12.61,13.22,982209,0
2014-08-08,13.25,13.49,13.09,13.27,577108,0
2014-08-11,13.32,14.61,13.25,14.58,691179,0
2014-08-12,14.43,14.59,14.24,14.56,445141,0
2014-08-13,14.59,14.75,14.5,14.7,297300,0
2014-08-14,14.71,14.786,14.25,14.57,255472,0
2014-08-15,14.71,14.93,14.53,14.71,286117,0
2014-08-18,14.82,14.98,14.76,14.91,237812,0
2014-08-19,14.93,15.14,14.86,15.04,238534,0
2014-08-20,15,15,14.69,14.87,240240,0
2014-08-21,15.02,15.04,14.54,14.99,190255,0
2014-08-22,14.94,15.29,14.67,15.25,510419,0
2014-08-25,15.26,15.26,14.81,14.97,291954,0
2014-08-26,14.98,15.35,14.95,15.17,291236,0
2014-08-27,15.15,15.23,14.84,15.03,280254,0
2014-08-28,14.99,14.99,14.57,14.66,223677,0
2014-08-29,14.76,15.37,14.68,15.24,537475,0
2014-09-02,15.28,15.298,14.78,14.88,389009,0
2014-09-03,14.98,15.03,14.76,14.92,266839,0
2014-09-04,14.92,15.09,14.75,14.8,173981,0
2014-09-05,14.8,15.291,14.75,15.17,275787,0
2014-09-08,15.17,15.322,14.97,15.19,251498,0
2014-09-09,15.15,15.15,14.66,14.74,274405,0
2014-09-10,14.73,14.95,14.52,14.88,656590,0
2014-09-11,14.82,15.175,14.77,15,222664,0
2014-09-12,15.03,15.03,14.85,14.92,343173,0
2014-09-15,14.82,15.178,14.45,14.85,429223,0
2014-09-16,14.83,14.95,14.615,14.82,198300,0
2014-09-17,14.89,15.11,14.75,15.02,149573,0
2014-09-18,15.08,15.2,14.71,14.75,224754,0
2014-09-19,14.89,14.89,14.1,14.18,651527,0
2014-09-22,14.12,14.305,14.07,14.25,230311,0
2014-09-23,14.23,14.3,13.95,14.02,313904,0
2014-09-24,14.14,14.6,14.04,14.38,200075,0
2014-09-25,14.31,14.34,13.8,14.07,261595,0
2014-09-26,14.1,14.29,13.94,14.11,144525,0
2014-09-29,13.9,14.23,13.87,14.11,190552,0
2014-09-30,14.15,14.15,13.75,13.75,356042,0
2014-10-01,13.63,13.8,12.65,12.78,1055053,0
2014-10-02,12.69,13.145,12.57,13.03,277298,0
2014-10-03,13.15,13.33,12.86,12.87,167468,0
2014-10-06,12.9,13.17,12.47,12.64,491000,0
2014-10-07,12.52,12.66,12.28,12.3,210053,0
2014-10-08,12.24,12.33,11.97,12.21,290476,0
2014-10-09,12.17,12.295,11.91,11.96,234715,0
2014-10-10,11.91,12.17,11.55,11.57,390585,0
2014-10-13,11.61,11.87,11.27,11.69,297139,0
2014-10-14,11.75,12.33,11.75,12.28,323657,0
2014-10-15,12.09,12.8,12.04,12.66,406323,0
2014-10-16,12.65,12.93,12.29,12.855,276592,0
2014-10-17,13.04,13.04,12.26,12.34,334974,0
2014-10-20,12.29,12.42,12.02,12.4,354278,0
2014-10-21,12.46,12.53,12.25,12.37,259253,0
2014-10-22,12.39,12.65,11.99,12.06,345907,0
2014-10-23,12.24,12.72,12.15,12.63,396585,0
2014-10-24,12.59,12.72,12.23,12.52,299807,0
2014-10-27,12.23,12.39,12,12.27,297926,0
2014-10-28,12.34,12.6,12.25,12.57,264424,0
2014-10-29,12.59,12.82,12.52,12.64,313804,0
2014-10-30,12.62,12.8,12.5,12.63,222595,0
2014-10-31,12.81,12.825,12.595,12.78,278188,0
2014-11-03,12.83,12.83,12.35,12.44,257665,0
2014-11-04,12.35,12.525,12.17,12.24,208798,0
2014-11-05,12.32,12.41,12.07,12.13,181918,0
2014-11-06,12.12,12.3,12.12,12.28,158814,0
2014-11-07,12.31,12.31,12.16,12.25,310304,0
2014-11-10,12.23,12.27,12.086,12.25,335773,0
2014-11-11,12.28,12.38,12.25,12.3,369942,0
2014-11-12,12.48,12.92,12.3,12.65,421703,0
2014-11-13,12.73,12.86,12.07,12.14,204523,0
2014-11-14,12.12,12.49,12.09,12.34,288925,0
2014-11-17,12.3,12.39,11.68,11.82,382257,0
2014-11-18,11.85,11.96,11.71,11.71,280329,0
2014-11-19,11.66,11.69,11.18,11.5,468090,0
2014-11-20,10.44,10.93,10.28,10.71,1373366,0
2014-11-21,10.81,10.821,10.19,10.35,1006794,0
2014-11-24,10.35,10.81,10.35,10.72,429081,0
2014-11-25,10.73,10.839,10.43,10.64,334610,0
2014-11-26,10.62,10.96,10.58,10.87,270965,0
2014-11-28,10.85,10.95,10.47,10.51,168628,0
2014-12-01,10.44,10.5,10.01,10.18,462960,0
2014-12-02,10.17,10.51,10.17,10.3,162820,0
2014-12-03,10.29,10.33,10.13,10.2,238081,0
2014-12-04,10.17,10.2,9.95,10.18,236039,0
2014-12-05,10.18,10.47,10.18,10.26,180149,0
2014-12-08,8.58,8.95,7.41,7.49,1955123,0
2014-12-09,7.43,7.97,7.41,7.84,934369,0
2014-12-10,7.77,7.93,7.59,7.62,574685,0
2014-12-11,7.64,7.94,7.64,7.73,432841,0
2014-12-12,7.65,7.89,7.63,7.86,310799,0
2014-12-15,7.92,8.28,7.85,8.14,608269,0
2014-12-16,8.09,8.3,8.02,8.11,589780,0
2014-12-17,8.09,8.41,8.06,8.24,611137,0
2014-12-18,8.4,8.62,8.18,8.48,456401,0
2014-12-19,8.48,8.5,7.85,8.33,1258917,0
2014-12-22,8.48,8.64,8.2604,8.43,416703,0
2014-12-23,8.49,8.75,8.29,8.38,264731,0
2014-12-24,8.37,8.4,8.08,8.19,196515,0
2014-12-26,8.23,8.49,8.19,8.27,527291,0
2014-12-29,8.24,8.42,8.24,8.4,380579,0
2014-12-30,8.4,8.46,8.2,8.26,267067,0
2014-12-31,8.25,8.2652,8.042,8.17,498589,0
2015-01-02,8.26,8.26,7.93,7.96,432541,0
2015-01-05,8.05,8.2,7.91,7.93,360665,0
2015-01-06,7.91,8.02,7.84,7.96,348036,0
2015-01-07,8.04,8.14,7.84,8.01,392944,0
2015-01-08,8.1,8.31,7.95,8.29,539727,0
2015-01-09,8.26,8.37,7.99,8.14,232814,0
2015-01-12,8.1,8.14,7.77,7.93,404082,0
2015-01-13,8.15,8.229,7.8,7.9,301532,0
2015-01-14,7.81,7.93,7.7,7.85,195828,0
2015-01-15,7.88,7.98,7.54,7.62,199576,0
2015-01-16,7.61,7.88,7.61,7.74,144831,0
2015-01-20,7.75,7.87,7.45,7.52,240735,0
2015-01-21,7.48,7.67,7.32,7.44,226702,0
2015-01-22,7.46,7.55,7.36,7.53,259534,0
2015-01-23,7.54,7.57,7.41,7.49,195473,0
2015-01-26,7.46,7.61,7.41,7.61,306957,0
2015-01-27,7.59,7.78,7.4,7.71,265376,0
2015-01-28,7.75,7.84,7.73,7.76,236621,0
2015-01-29,7.76,7.76,7.46,7.71,316444,0
2015-01-30,7.64,7.85,7.58,7.74,301933,0
2015-02-02,7.74,7.88,7.55,7.84,456253,0
2015-02-03,7.88,8.51,7.88,8.42,293693,0
2015-02-04,8.39,8.58,7.96,8.03,331742,0
2015-02-05,8.61,10.5,8.42,10.27,1327368,0
2015-02-06,10.33,10.4,9.4318,9.73,698798,0
2015-02-09,9.68,9.69,9.15,9.21,510655,0
2015-02-10,9.25,9.43,9.11,9.21,342501,0
2015-02-11,9.2,9.57,9.09,9.43,316968,0
2015-02-12,9.55,9.6,9.3,9.43,196230,0
2015-02-13,9.43,9.59,9.3,9.52,243779,0
2015-02-17,9.5,9.95,9.46,9.73,239566,0
2015-02-18,9.68,9.87,9.65,9.66,215065,0
2015-02-19,9.6,10.11,9.552,9.83,221872,0
2015-02-20,9.86,9.87,9.595,9.62,142102,0
2015-02-23,9.65,9.86,9.356,9.77,239575,0
2015-02-24,9.79,9.92,9.655,9.79,265164,0
2015-02-25,9.81,10,9.74,9.98,196127,0
2015-02-26,9.96,10.11,9.86,10.02,283285,0
2015-02-27,10.06,10.06,9.82,9.88,207870,0
2015-03-02,9.86,9.97,9.69,9.71,238200,0
2015-03-03,9.66,9.86,9.62,9.66,354300,0
2015-03-04,9.57,9.84,9.47,9.84,254900,0
2015-03-05,9.86,9.89,9.51,9.64,218300,0
2015-03-06,9.56,9.95,9.51,9.69,335800,0
2015-03-09,9.73,9.77,9.54,9.74,308700,0
2015-03-10,9.58,9.64,9.28,9.38,187400,0
2015-03-11,9.39,9.61,9.3,9.37,232300,0
2015-03-12,9.45,9.61,9.39,9.53,233900,0
2015-03-13,9.52,9.75,9.52,9.69,252800,0
2015-03-16,9.73,9.74,9.46,9.66,261900,0
2015-03-17,9.62,9.68,9.35,9.45,139300,0
2015-03-18,9.4,9.62,9.35,9.59,222500,0
2015-03-19,9.57,9.76,9.54,9.64,114400,0
2015-03-20,9.66,9.74,9.53,9.62,338600,0
2015-03-23,9.6,10.23,9.6,10.13,303000,0
2015-03-24,10.11,10.15,9.76,9.9,160900,0
2015-03-25,9.91,10.01,9.78,9.86,152600,0
2015-03-26,9.84,9.95,9.74,9.77,100900,0
2015-03-27,9.75,9.93,9.65,9.8,147000,0
2015-03-30,9.84,9.84,9.62,9.78,222400,0
2015-03-31,9.73,9.96,9.55,9.88,329388,0
2015-04-01,9.96,9.99,9.54,9.64,314000,0
2015-04-02,9.6,9.64,9.3,9.54,226500,0
2015-04-06,9.3,9.51,9.3,9.41,339600,0
2015-04-07,9.4,9.63,9.36,9.39,212227,0
2015-04-08,9.26,9.45,8.97,9.08,827700,0
2015-04-09,9.08,9.36,9.08,9.35,239169,0
2015-04-10,9.34,9.44,9.23,9.3,187800,0
2015-04-13,9.27,9.45,9.23,9.25,166700,0
2015-04-14,9.14,9.48,9.09,9.35,266400,0
2015-04-15,9.42,9.595,9.3,9.39,217075,0
2015-04-16,9.36,9.62,9.35,9.5,159846,0
2015-04-17,9.46,9.52,9.1,9.19,144200,0
2015-04-20,9.21,9.53,9.21,9.36,155258,0
2015-04-21,9.4,9.41,9.085,9.14,106829,0
2015-04-22,9.13,9.33,8.971,9.22,148149,0
2015-04-23,9.21,9.39,9.06,9.38,279500,0
2015-04-24,9.43,9.5,9.31,9.43,123837,0
2015-04-27,9.44,9.76,9.38,9.57,163000,0
2015-04-28,9.57,9.76,9.47,9.61,169670,0
2015-04-29,9.51,9.6,9.28,9.45,396200,0
2015-04-30,9.4,9.56,9.26,9.36,298500,0
2015-05-01,9.41,9.58,9.21,9.26,256800,0
2015-05-04,9.22,9.44,9.11,9.13,153500,0
2015-05-05,9.1,9.23,8.88,9,208900,0
2015-05-06,8.93,9.12,8.84,9.02,203830,0
2015-05-07,8.68,10.23,8.6,9.75,671233,0
2015-05-08,9.89,10.18,9.57,10.15,744000,0
2015-05-11,10.16,10.6,10,10.54,420800,0
2015-05-12,10.55,10.56,10.2,10.49,271166,0
2015-05-13,10.49,10.63,10.28,10.57,222400,0
2015-05-14,10.6,11,10.46,10.94,256000,0
2015-05-15,10.87,10.87,10.345,10.41,178139,0
2015-05-18,10.4,10.55,10.35,10.47,168234,0
2015-05-19,10.49,10.77,10.28,10.58,209270,0
2015-05-20,10.6,10.67,10.27,10.6,255100,0
2015-05-21,10.61,10.9,10.58,10.66,150400,0
2015-05-22,10.65,10.84,10.5,10.52,166200,0
2015-05-26,10.5,10.5,10.04,10.19,152551,0
2015-05-27,10.18,10.3,9.98,10.26,198600,0
2015-05-28,10.21,10.41,10.07,10.11,130805,0
2015-05-29,10.1,10.19,9.79,9.92,192800,0
2015-06-01,9.97,10.09,9.72,9.85,222567,0
2015-06-02,9.81,10.03,9.75,9.77,120675,0
2015-06-03,9.81,10.28,9.81,10.15,179000,0
2015-06-04,10.13,10.28,9.68,9.79,231800,0
2015-06-05,9.79,10.19,9.58,9.97,342900,0
2015-06-08,9.93,9.95,9.54,9.6,149100,0
2015-06-09,9.61,9.78,9.49,9.53,131081,0
2015-06-10,9.64,10.595,9.521,10.47,334436,0
2015-06-11,10.51,10.52,9.89,9.97,117613,0
2015-06-12,9.91,10.03,9.73,9.97,101100,0
2015-06-15,9.86,10.07,9.68,10,164600,0
2015-06-16,10,10.08,9.91,10.01,136100,0
2015-06-17,10.06,10.22,10.01,10.02,105500,0
2015-06-18,10.05,10.26,10.05,10.15,114200,0
2015-06-19,10.19,10.33,10.1,10.28,333200,0
2015-06-22,10.4,10.55,10.16,10.35,149200,0
2015-06-23,10.35,10.61,10.35,10.51,109872,0
2015-06-24,10.51,10.51,10.22,10.3,99900,0
2015-06-25,10.31,10.48,10.19,10.28,305900,0
2015-06-26,10.27,10.28,10.03,10.22,480700,0
2015-06-29,10.2,10.22,9.85,9.85,237600,0
2015-06-30,9.92,9.99,9.6,9.63,211813,0
2015-07-01,9.66,9.78,9.29,9.5,231500,0
2015-07-02,9.48,9.48,9.05,9.28,223700,0
2015-07-06,9.27,9.68,9.18,9.22,338800,0
2015-07-07,9.25,9.36,9.04,9.24,314700,0
2015-07-08,9.18,9.28,9.06,9.14,316300,0
2015-07-09,9.31,9.49,9.19,9.32,404200,0
2015-07-10,9.44,9.48,9.22,9.35,204800,0
2015-07-13,9.39,9.63,9.18,9.53,274700,0
2015-07-14,9.54,9.81,9.54,9.62,195765,0
2015-07-15,9.58,9.78,9.43,9.5,292715,0
2015-07-16,9.56,9.89,9.5,9.7,208300,0
2015-07-17,9.73,9.88,9.65,9.67,196300,0
2015-07-20,9.67,9.69,9.43,9.5,182000,0
2015-07-21,9.52,9.84,9.46,9.5,251000,0
2015-07-22,9.46,9.69,9.46,9.6,152200,0
2015-07-23,9.62,9.86,9.48,9.6,145000,0
2015-07-24,9.57,9.7,9.21,9.25,128600,0
2015-07-27,9.19,9.55,9.02,9.39,235100,0
2015-07-28,9.45,9.47,8.96,9.38,162700,0
2015-07-29,9.38,9.58,9.17,9.27,117600,0
2015-07-30,9.2,9.2,8.59,8.73,326900,0
2015-07-31,8.69,9.22,8.69,8.98,240800,0
2015-08-03,8.97,9.1,8.76,8.88,147390,0
2015-08-04,8.91,8.98,8.74,8.86,174500,0
2015-08-05,8.94,9.11,8.85,9.05,147500,0
2015-08-06,8.51,9.46,8.51,8.78,401013,0
2015-08-07,8.75,9.74,8.75,9.24,352700,0
2015-08-10,9.32,9.47,9.21,9.3,289300,0
2015-08-11,9.19,9.38,9,9.13,119795,0
2015-08-12,9.04,9.14,8.85,9.01,244700,0
2015-08-13,8.98,9.05,8.12,8.15,303100,0
2015-08-14,8.11,8.25,7.91,7.95,327400,0
2015-08-17,7.9,8.39,7.83,7.91,484100,0
2015-08-18,7.86,8.39,7.78,7.82,257600,0
2015-08-19,7.77,7.95,7.46,7.63,589000,0
2015-08-20,7.56,7.77,7.45,7.51,368100,0
2015-08-21,7.38,7.81,7.38,7.56,425400,0
2015-08-24,7.02,7.31,7.01,7.18,727928,0
2015-08-25,7.31,7.45,7.09,7.12,577000,0
2015-08-26,7.3,7.38,7.14,7.23,466800,0
2015-08-27,7.3,7.41,7.03,7.1,713900,0
2015-08-28,7.03,7.43,7.03,7.36,592000,0
2015-08-31,7.34,7.53,7.22,7.5,368100,0
2015-09-01,7.4,7.59,7.17,7.2,634100,0
2015-09-02,7.26,7.6,7.21,7.48,817600,0
2015-09-03,7.46,7.59,7.37,7.46,267400,0
2015-09-04,7.34,7.74,7.34,7.54,330800,0
2015-09-08,7.51,7.61,7.38,7.45,339600,0
2015-09-09,7.53,7.62,7.45,7.49,285500,0
2015-09-10,7.46,7.56,7.4001,7.48,260209,0
2015-09-11,7.42,7.51,7.34,7.4,190700,0
2015-09-14,7.47,7.65,7.33,7.46,304100,0
2015-09-15,7.46,7.59,7.37,7.46,168534,0
2015-09-16,7.44,7.55,7.38,7.42,214500,0
2015-09-17,7.43,7.58,7.35,7.4,314740,0
2015-09-18,7.28,7.4,7.26,7.29,1162900,0
2015-09-21,7.33,7.53,7.3,7.4,459500,0
2015-09-22,7.33,7.48,7.21,7.3,169000,0
2015-09-23,7.29,7.31,7.17,7.27,242261,0
2015-09-24,7.2,7.42,7.13,7.21,275047,0
2015-09-25,7.25,7.64,7.2,7.53,519200,0
2015-09-28,7.48,7.48,6.65,6.79,481247,0
2015-09-29,6.8,7.36,6.76,7.34,404700,0
2015-09-30,7.38,7.47,7.19,7.39,334900,0
2015-10-01,7.41,7.45,7.1,7.3,419500,0
2015-10-02,7.23,7.6,7.11,7.58,585900,0
2015-10-05,7.62,8.04,7.38,7.94,244711,0
2015-10-06,7.99,8.2,7.87,7.93,208500,0
2015-10-07,7.94,8.23,7.54,8.2,380900,0
2015-10-08,8.16,8.53,8.12,8.41,231600,0
2015-10-09,8.46,8.51,8.26,8.38,259800,0
2015-10-12,8.36,8.38,8.07,8.16,119537,0
2015-10-13,8.11,8.38,8.02,8.18,135500,0
2015-10-14,8.19,8.27,8.04,8.11,156600,0
2015-10-15,8.15,8.22,7.96,8.18,164700,0
2015-10-16,8.21,8.21,8,8.12,154300,0
2015-10-19,8.05,8.17,7.99,8.14,177092,0
2015-10-20,8.16,8.3,8.07,8.15,236900,0
2015-10-21,8.15,8.2,7.95,7.99,139200,0
2015-10-22,8.06,8.23,8.04,8.17,188700,0
2015-10-23,8.28,8.3,8.06,8.2,138400,0
2015-10-26,8.2,8.29,8.14,8.27,308100,0
2015-10-27,8.21,8.4,8.12,8.17,237400,0
2015-10-28,8.16,8.51,8.09,8.48,170400,0
2015-10-29,8.43,8.47,8.06,8.15,175200,0
2015-10-30,8.15,8.23,8.06,8.19,196000,0
2015-11-02,8.17,8.57,7.92,8.41,189248,0
2015-11-03,8.37,8.47,8.22,8.36,328200,0
2015-11-04,8.4,9.07,8.37,9.02,326723,0
2015-11-05,9,9.19,8.68,8.83,437500,0
2015-11-06,8.78,8.79,8.47,8.62,157000,0
2015-11-09,8.65,8.68,8.44,8.49,187256,0
2015-11-10,8.49,8.67,8.43,8.6,198800,0
2015-11-11,8.6,8.6,8.23,8.26,131600,0
2015-11-12,8.23,8.27,8.07,8.1,162900,0
2015-11-13,8.04,8.2,7.97,8.1,270600,0
2015-11-16,8.06,8.42,7.95,8.13,108800,0
2015-11-17,8.11,8.31,7.98,8.13,210900,0
2015-11-18,8.2,8.25,7.85,7.88,205300,0
2015-11-19,6.7,7.09,6.28,6.8,760400,0
2015-11-20,6.8,6.9,6.54,6.55,624600,0
2015-11-23,6.52,6.76,6.44,6.76,784000,0
2015-11-24,6.76,6.76,6.45,6.58,663800,0
2015-11-25,6.47,7.1,6.46,6.75,553700,0
2015-11-27,6.75,6.85,6.66,6.76,171000,0
2015-11-30,6.76,6.89,6.71,6.82,359400,0
2015-12-01,6.98,7.16,6.97,6.99,313307,0
2015-12-02,6.97,7.04,6.87,7,343153,0
2015-12-03,7.03,7.1,6.81,6.91,299629,0
2015-12-04,6.91,6.96,6.63,6.86,311900,0
2015-12-07,6.82,6.86,6.71,6.74,339200,0
2015-12-08,6.66,6.84,6.625,6.78,360894,0
2015-12-09,6.71,6.89,6.51,6.55,598000,0
2015-12-10,6.56,6.61,6.47,6.51,451300,0
2015-12-11,6.51,6.52,6.33,6.41,395800,0
2015-12-14,6.41,6.48,6.22,6.27,502363,0
2015-12-15,6.27,6.78,6.25,6.73,392900,0
2015-12-16,6.75,6.83,6.57,6.59,275400,0
2015-12-17,6.6,6.7,6.45,6.48,380600,0
2015-12-18,6.44,6.77,6.44,6.68,1262700,0
2015-12-21,6.7,6.74,6.33,6.44,506000,0
2015-12-22,6.47,6.7,6.45,6.63,252414,0
2015-12-23,6.69,6.88,6.63,6.83,292700,0
2015-12-24,6.83,6.94,6.77,6.77,79481,0
2015-12-28,6.75,6.88,6.7,6.79,279577,0
2015-12-29,6.81,6.81,6.61,6.7,262273,0
2015-12-30,6.67,6.69,6.52,6.55,168581,0
2015-12-31,6.51,6.6,6.2005,6.5,358489,0
2016-01-04,6.34,6.55,6.16,6.54,301438,0
2016-01-05,6.54,6.58,6.27,6.32,179187,0
2016-01-06,6.26,6.42,6.25,6.37,189236,0
2016-01-07,6.24,6.36,6.01,6.09,306532,0
2016-01-08,6.09,6.21,5.88,5.9,276412,0
2016-01-11,5.9,5.93,5.75,5.89,271452,0
2016-01-12,5.93,6,5.8,5.9,202380,0
2016-01-13,5.93,5.97,5.57,5.66,227530,0
2016-01-14,5.74,6.155,5.71,6.07,322643,0
2016-01-15,5.9,6.01,5.61,5.81,382496,0
2016-01-19,5.98,6.03,5.74,5.98,347200,0
2016-01-20,5.88,6.16,5.67,6.08,306735,0
2016-01-21,6.07,6.22,5.96,6.13,236413,0
2016-01-22,6.22,6.4,6.06,6.39,127009,0
2016-01-25,6.31,6.38,6.02,6.03,152548,0
2016-01-26,6.04,6.24,5.99,6.23,183158,0
2016-01-27,6.18,6.25,6.02,6.05,145794,0
2016-01-28,6.14,6.29,6.09,6.28,109915,0
2016-01-29,6.28,6.52,6.27,6.51,243820,0
2016-02-01,6.44,6.49,6.19,6.29,117873,0
2016-02-02,6.24,6.38,6.18,6.21,121387,0
2016-02-03,6.26,6.26,6.02,6.12,251003,0
2016-02-04,5.72,5.85,4.97,5.03,872371,0
2016-02-05,5.01,5.255,4.66,4.685,636907,0
2016-02-08,4.64,4.72,4.49,4.62,678186,0
2016-02-09,4.55,4.66,4.52,4.55,587580,0
2016-02-10,4.6,4.64,4.53,4.57,589752,0
2016-02-11,4.52,4.58,4.42,4.55,349803,0
2016-02-12,4.53,4.61,4.44,4.5,351166,0
2016-02-16,4.6,4.62,4.49,4.57,344468,0
2016-02-17,4.57,4.63,4.54,4.58,388884,0
2016-02-18,4.6,4.6,4.459,4.47,213090,0
2016-02-19,4.46,4.6,4.46,4.57,232703,0
2016-02-22,4.6,4.61,4.48,4.49,277293,0
2016-02-23,4.44,4.63,4.44,4.56,332458,0
2016-02-24,4.5,4.6399,4.46,4.6,200250,0
2016-02-25,4.6,4.63,4.5,4.53,142152,0
2016-02-26,4.58,4.65,4.57,4.64,258356,0
2016-02-29,4.64,4.85,4.64,4.67,211181,0
2016-03-01,4.67,4.75,4.659,4.68,132032,0
2016-03-02,4.66,4.75,4.64,4.69,170020,0
2016-03-03,4.7,4.79,4.595,4.63,370408,0
2016-03-04,4.68,5.06,4.66,4.85,508180,0
2016-03-07,4.84,5.33,4.84,5.32,336181,0
2016-03-08,5.3,5.3199,4.867,5.02,282697,0
2016-03-09,5.03,5.13,4.95,5.08,168707,0
2016-03-10,5.11,5.14,4.88,4.99,212991,0
2016-03-11,5.02,5.24,5,5.18,134745,0
2016-03-14,5.15,5.25,5.1,5.12,171163,0
2016-03-15,5.12,5.2,4.98,5.14,260927,0
2016-03-16,5.14,5.25,5.09,5.17,116802,0
2016-03-17,5.19,5.35,5.17,5.3,192739,0
2016-03-18,5.33,5.67,5.28,5.66,353545,0
2016-03-21,5.59,5.705,5.41,5.42,172817,0
2016-03-22,5.41,5.41,5.24,5.29,120033,0
2016-03-23,5.31,5.31,4.98,5.01,162650,0
2016-03-24,4.95,5.11,4.94,5.11,120333,0
2016-03-28,5.1,5.1,4.96,5,127136,0
2016-03-29,4.99,5.56,4.99,5.55,218079,0
2016-03-30,5.56,5.61,5.43,5.44,164425,0
2016-03-31,5.46,5.46,5.16,5.18,204982,0
2016-04-01,5.13,5.2,5.1,5.16,158750,0
2016-04-04,5.17,5.44,5.17,5.23,72173,0
2016-04-05,5.2,5.28,5.13,5.23,115428,0
2016-04-06,5.25,5.39,5.15,5.31,69925,0
2016-04-07,5.3,5.44,5.14,5.15,97019,0
2016-04-08,5.21,5.36,5.17,5.28,87968,0
2016-04-11,5.28,5.47,5.2,5.2,120683,0
2016-04-12,5.19,5.31,5.15,5.18,98938,0
2016-04-13,5.19,5.54,5.15,5.45,130781,0
2016-04-14,5.46,5.56,5.36,5.38,44786,0
2016-04-15,5.34,5.49,5.34,5.43,78042,0
2016-04-18,5.37,5.43,5.28,5.31,111647,0
2016-04-19,5.35,5.49,5.26,5.48,136320,0
2016-04-20,5.48,5.63,5.48,5.57,94342,0
2016-04-21,5.58,5.65,5.45,5.53,96084,0
2016-04-22,5.52,5.67,5.52,5.67,123842,0
2016-04-25,5.68,5.6888,5.51,5.55,78901,0
2016-04-26,5.55,5.7,5.5,5.65,59321,0
2016-04-27,5.63,5.69,5.545,5.62,46394,0
2016-04-28,5.62,5.8,5.57,5.59,61046,0
2016-04-29,5.6,5.7,5.5,5.58,45592,0
2016-05-02,5.63,5.73,5.55,5.7,110056,0
2016-05-03,5.62,5.76,5.54,5.59,60211,0
2016-05-04,5.55,5.67,5.53,5.55,76927,0
2016-05-05,6,6.209,5.64,5.86,193330,0
2016-05-06,5.86,6.36,5.86,6.05,186835,0
2016-05-09,6.05,6.17,5.93,5.96,102997,0
2016-05-10,6,6.28,5.96,6.18,135195,0
2016-05-11,6.19,6.33,6.09,6.17,79152,0
2016-05-12,6.21,6.35,6.06,6.16,85361,0
2016-05-13,6.17,6.24,6.04,6.14,85862,0
2016-05-16,6.16,6.3,6.08,6.16,101910,0
2016-05-17,6.14,6.32,6.01,6.07,117684,0
2016-05-18,6.07,6.23,6.07,6.15,56958,0
2016-05-19,6.12,6.14,5.96,6.08,106922,0
2016-05-20,6.15,6.54,6.04,6.54,142186,0
2016-05-23,6.53,6.53,6.1,6.26,127795,0
2016-05-24,6.29,6.79,6.29,6.76,126929,0
2016-05-25,6.77,6.88,6.67,6.72,63674,0
2016-05-26,6.72,6.79,6.4584,6.69,57968,0
2016-05-27,6.71,6.92,6.4601,6.9,80936,0
2016-05-31,6.95,7.165,6.67,6.7,343063,0
2016-06-01,6.75,7.07,6.7,7.02,129364,0
2016-06-02,6.98,7.1,6.85,6.94,92437,0
2016-06-03,6.92,7.1,6.9001,7.05,70099,0
2016-06-06,7.04,7.42,7.04,7.35,150819,0
2016-06-07,7.33,7.44,7.23,7.26,57010,0
2016-06-08,7.29,7.42,7.29,7.37,77223,0
2016-06-09,7.34,7.36,7.21,7.33,89535,0
2016-06-10,7.26,7.395,7.13,7.21,69533,0
2016-06-13,7.2,7.3,7.18,7.26,75921,0
2016-06-14,7.24,7.31,7.07,7.17,73750,0
2016-06-15,7.16,7.33,7.11,7.19,126631,0
2016-06-16,7.18,7.3,6.97,7.3,62314,0
2016-06-17,7.32,7.32,7.12,7.22,140797,0
2016-06-20,7.32,7.46,7.1,7.44,99928,0
2016-06-21,7.46,7.49,7.2601,7.3,54976,0
2016-06-22,7.3,7.41,7.22,7.31,82304,0
2016-06-23,7.38,7.57,7.22,7.53,113208,0
2016-06-24,7.06,7.35,7.06,7.35,140986,0
2016-06-27,7.21,7.29,6.98,7.25,156638,0
2016-06-28,7.31,7.5,7.18,7.19,76200,0
2016-06-29,7.29,7.4,7.05,7.38,103459,0
2016-06-30,7.41,7.84,7.21,7.84,228460,0
2016-07-01,7.87,8.15,7.76,7.79,316596,0
2016-07-05,7.8,7.8625,7.6,7.81,138741,0
2016-07-06,7.79,8,7.54,7.79,139870,0
2016-07-07,7.79,7.92,7.65,7.76,90387,0
2016-07-08,7.82,8.06,7.06,7.78,159987,0
2016-07-11,7.86,8.05,7.73,8.02,134438,0
2016-07-12,8.05,8.34,8.05,8.21,173899,0
2016-07-13,8.29,8.29,8,8.13,137564,0
2016-07-14,8.2,8.3001,7.99,8.28,90034,0
2016-07-15,8.3,8.3,7.5,7.9,259056,0
2016-07-18,7.9,8.289,7.8,8.2,171963,0
2016-07-19,8.2,8.29,7.98,8.1,83234,0
2016-07-20,8.14,8.28,7.98,8.19,74482,0
2016-07-21,8.19,8.28,7.99,8.1,40488,0
2016-07-22,8.1,8.215,7.92,8.15,92335,0
2016-07-25,8.15,8.15,8.01,8.04,69102,0
2016-07-26,8.03,8.3,8,8.15,131722,0
2016-07-27,8.18,8.28,7.94,8.26,93241,0
2016-07-28,8.25,8.25,8.07,8.18,77749,0
2016-07-29,8.2,8.25,7.93,8.08,82492,0
2016-08-01,8.09,8.44,8.01,8.27,114643,0
2016-08-02,8.27,8.31,8.09,8.13,79498,0
2016-08-03,8.11,8.37,7.92,8.165,134904,0
2016-08-04,8.97,9.41,8.5,8.89,432672,0
2016-08-05,8.92,9.39,8.58,9.32,244538,0
2016-08-08,9.26,9.45,9.14,9.39,159402,0
2016-08-09,9.37,9.44,9.25,9.33,139165,0
2016-08-10,9.31,9.54,9.31,9.49,171445,0
2016-08-11,9.55,9.71,9.49,9.55,109726,0
2016-08-12,9.54,9.66,9.42,9.43,105473,0
2016-08-15,9.47,9.57,9.27,9.4,137808,0
2016-08-16,9.6,9.65,9.27,9.64,90942,0
2016-08-17,9.62,9.66,9.29,9.6,60973,0
2016-08-18,9.59,9.72,9.39,9.72,74190,0
2016-08-19,9.71,9.8799,9.25,9.77,121696,0
2016-08-22,9.77,9.84,9.65,9.66,124967,0
2016-08-23,9.67,9.85,9.67,9.76,127741,0
2016-08-24,9.65,9.77,9.52,9.73,115235,0
2016-08-25,9.67,9.8,9.67,9.72,72164,0
2016-08-26,9.74,9.75,9.46,9.67,54760,0
2016-08-29,9.66,9.77,9.63,9.74,65553,0
2016-08-30,9.75,10.24,9.724,10.09,137250,0
2016-08-31,10.05,10.25,9.86,10,162954,0
2016-09-01,9.97,10.12,9.9199,9.98,98894,0
2016-09-02,9.99,10.158,9.95,10.15,77434,0
2016-09-06,10.18,10.29,10.1,10.16,113651,0
2016-09-07,10.19,10.25,10.115,10.2,134616,0
2016-09-08,10.14,10.21,10.0101,10.08,125468,0
2016-09-09,10.02,10.11,9.63,9.705,104795,0
2016-09-12,9.7,9.89,9.63,9.88,110042,0
2016-09-13,9.79,9.845,9.54,9.69,100584,0
2016-09-14,9.72,9.85,9.53,9.73,72353,0
2016-09-15,9.72,9.865,9.49,9.85,106480,0
2016-09-16,9.85,10,9.68,9.9,158501,0
2016-09-19,9.95,10.1,9.79,9.89,95631,0
2016-09-20,9.9,10.09,9.88,10.05,55710,0
2016-09-21,10.09,10.18,10,10.17,87293,0
2016-09-22,10.25,10.435,10.07,10.41,110031,0
2016-09-23,10.34,10.49,10.28,10.28,117372,0
2016-09-26,10.31,10.45,10.24,10.4,129632,0
2016-09-27,10.36,10.59,10.36,10.51,125549,0
2016-09-28,10.49,10.65,10.49,10.65,100950,0
2016-09-29,10.69,10.96,10.64,10.79,72140,0
2016-09-30,10.81,11.25,10.7701,11.24,222012,0
2016-10-03,11.2,11.49,10.4,10.41,240720,0
2016-10-04,10.23,10.58,10.23,10.48,133744,0
2016-10-05,10.55,10.56,10.34,10.44,127079,0
2016-10-06,10.42,10.42,10.24,10.25,79132,0
2016-10-07,10.22,10.25,9.98,10,114634,0
2016-10-10,9.95,10.2251,9.929,10.05,131127,0
2016-10-11,10.15,10.15,9.75,9.8,65032,0
2016-10-12,9.8,10.1,9.4,9.95,44593,0
2016-10-13,9.85,9.95,9.55,9.6,51984,0
2016-10-14,9.6,9.75,9.45,9.6,49952,0
2016-10-17,9.55,9.65,9.15,9.2,181878,0
2016-10-18,9.35,9.5,9.3,9.3,70172,0
2016-10-19,9.4,9.65,9.35,9.5,47742,0
2016-10-20,9.45,9.6,9.4,9.55,35362,0
2016-10-21,9.45,9.45,9.15,9.35,51082,0
2016-10-24,9.45,9.55,9.2,9.5,63447,0
2016-10-25,9.45,9.6,9.2,9.35,41988,0
2016-10-26,9.3,9.4,8.9,8.9,99126,0
2016-10-27,8.9,9,8.55,8.55,129518,0
2016-10-28,8.5,9,8.3,8.75,91041,0
2016-10-31,8.8,8.9,8.55,8.85,104828,0
2016-11-01,8.85,8.9,8.45,8.45,145774,0
2016-11-02,8.45,8.6,8.45,8.5,44222,0
2016-11-03,8.5,8.5,8.3,8.4,73679,0
2016-11-04,8.4,8.5,8.25,8.4,89019,0
2016-11-07,8.55,8.55,8.15,8.2,109121,0
2016-11-08,8.15,8.45,8.15,8.25,87958,0
2016-11-09,8.1,8.6,8.05,8.55,137234,0
2016-11-10,8.7,8.85,8.3,8.7,198725,0
2016-11-11,8.8,9.275,8.675,9.2,164216,0
2016-11-14,9.25,9.3,8.8,9,83691,0
2016-11-15,8.95,9.25,8.95,9.15,70150,0
2016-11-16,9.1,9.4,8.95,9.4,75774,0
2016-11-17,9.4,9.5,8.9,9.05,93504,0
2016-11-18,9.1,9.75,9.1,9.6,168294,0
2016-11-21,9.4,9.8,9.4,9.8,108383,0
2016-11-22,9.75,10.2,9.75,10.2,108396,0
2016-11-23,10.15,10.3,9.8,10.25,153139,0
2016-11-25,10.2,10.2,9.725,9.85,59241,0
2016-11-28,9.95,9.95,9.65,9.7,82553,0
2016-11-29,9.75,9.95,9.517,9.55,93420,0
2016-11-30,9.65,9.75,9,9.2,227023,0
2016-12-01,9.15,9.5,8.55,8.7,299081,0
2016-12-02,8.7,9.7,8.65,9.65,192704,0
2016-12-05,9.55,9.925,9.4,9.45,169580,0
2016-12-06,9.45,9.95,9.25,9.95,127003,0
2016-12-07,9.9,10.2,9.7,10.2,124119,0
2016-12-08,10.15,10.5,10,10.4,155125,0
2016-12-09,10.35,10.45,9.055,10.45,107183,0
2016-12-12,10.35,10.45,10.15,10.2,164505,0
2016-12-13,10.25,10.35,9.9,10,198743,0
2016-12-14,10,10.05,9.8,9.95,92550,0
2016-12-15,9.95,10.3,9.9,10.15,229458,0
2016-12-16,10.15,10.25,9.85,9.95,266681,0
2016-12-19,9.85,10.375,9.85,10.1,120702,0
2016-12-20,10.15,10.4,10.05,10.3,76883,0
2016-12-21,10.25,10.4,10.1,10.1,82368,0
2016-12-22,10.15,10.2,9.7,9.75,93177,0
2016-12-23,9.8,10,9.7,10,37129,0
2016-12-27,9.95,10,9.85,10,55640,0
2016-12-28,10,10,9.8,9.85,54296,0
2016-12-29,9.9,10,9.7,10,68387,0
2016-12-30,10,10,9.75,9.75,69078,0
2017-01-03,9.75,9.9,9.4,9.85,156176,0
2017-01-04,9.95,10.45,9.95,10.4,135343,0
2017-01-05,10.3,10.45,10.05,10.1,70559,0
2017-01-06,10.15,10.15,9.9,10,41567,0
2017-01-09,10,10,9.75,9.8,49364,0
2017-01-10,9.85,10.15,9.8,10.05,45417,0
2017-01-11,10.05,10.1,9.75,9.9,75495,0
2017-01-12,9.95,10.05,9.65,9.75,90152,0
2017-01-13,9.8,9.95,9.8,9.85,57325,0
2017-01-17,9.85,9.9,9.4,9.4,73581,0
2017-01-18,9.5,9.65,9.225,9.3,114580,0
2017-01-19,9.3,9.4,9.15,9.25,71173,0
2017-01-20,9.25,9.6,9.2,9.3,95440,0
2017-01-23,9.3,9.5,9.15,9.35,62738,0
2017-01-24,9.35,9.6,9.219,9.55,112826,0
2017-01-25,9.65,9.7,9.4,9.45,45665,0
2017-01-26,9.4,9.7,9.35,9.55,66901,0
2017-01-27,9.5,9.85,9.4,9.75,170559,0
2017-01-30,9.6,9.65,9.375,9.55,98675,0
2017-01-31,9.45,9.8,9.425,9.75,112324,0
2017-02-01,9.85,9.85,9.45,9.75,95869,0
2017-02-02,9.65,9.75,9.55,9.7,55845,0
2017-02-03,9.75,9.9,9.5,9.8,75755,0
2017-02-06,9.8,9.95,9.7,9.75,69629,0
2017-02-07,9.8,9.85,9.6,9.7,80664,0
2017-02-08,9.7,9.8,9.5,9.55,199685,0
2017-02-09,8.95,9.3,8.65,8.95,260095,0
2017-02-10,9.05,9.05,8.8,8.95,166499,0
2017-02-13,9.05,9.1,8.5,8.7,149638,0
2017-02-14,8.75,8.85,8.45,8.55,150590,0
2017-02-15,8.5,8.75,8.45,8.55,124516,0
2017-02-16,8.6,8.65,8.45,8.5,70378,0
2017-02-17,8.55,8.6,8.45,8.5,90520,0
2017-02-21,8.5,8.65,8.25,8.35,190089,0
2017-02-22,8.25,8.45,8.2,8.25,101090,0
2017-02-23,8.25,8.25,8.05,8.2,75968,0
2017-02-24,8.05,8.3,8.05,8.25,58101,0
2017-02-27,8.2,8.5,8.15,8.15,125320,0
2017-02-28,8.25,8.25,8.1,8.15,142039,0
2017-03-01,8.35,8.4,8.1,8.35,97888,0
2017-03-02,8.3,8.4,8.25,8.35,85873,0
2017-03-03,8.3,8.5,8.15,8.3,85806,0
2017-03-06,8.3,8.3,7.925,8,182171,0
2017-03-07,8,8.25,7.9,8.05,74353,0
2017-03-08,8.05,8.15,7.975,8.025,71732,0
2017-03-09,7.95,8.15,7.8,7.8,143756,0
2017-03-10,7.85,8,7.8,7.95,109593,0
2017-03-13,8,8.05,7.775,7.85,79544,0
2017-03-14,7.8,7.9,7.7,7.85,72031,0
2017-03-15,7.85,7.95,7.75,7.8,101018,0
2017-03-16,7.8,7.9,7.775,7.85,78669,0
2017-03-17,7.75,8.15,7.75,8,294220,0
2017-03-20,7.95,8.15,7.95,8.05,50555,0
2017-03-21,8.1,8.1,7.7,7.7,61751,0
2017-03-22,7.65,7.85,7.5,7.5,91905,0
2017-03-23,7.5,7.775,7.5,7.65,63157,0
2017-03-24,7.65,7.8,7.55,7.65,69581,0
2017-03-27,7.55,7.9,7.55,7.85,39113,0
2017-03-28,7.8,7.9,7.75,7.85,63331,0
2017-03-29,7.8,7.9,7.75,7.8,64687,0
2017-03-30,7.85,7.9,7.7,7.8,68485,0
2017-03-31,7.75,8.1,7.75,8,97809,0
2017-04-03,8,8,7.25,7.35,243335,0
2017-04-04,7.35,7.65,7.35,7.45,86526,0
2017-04-05,7.55,7.625,7.35,7.4,202404,0
2017-04-06,7.4,7.45,7.2,7.35,93111,0
2017-04-07,7.35,7.5,7.35,7.35,68477,0
2017-04-10,7.35,7.55,7.2,7.3,126241,0
2017-04-11,7.25,7.425,7.05,7.35,95738,0
2017-04-12,7.4,7.5,7.3,7.4,52987,0
2017-04-13,7.3,7.45,7.25,7.25,41852,0
2017-04-17,7.35,7.4,7.2,7.3,60928,0
2017-04-18,7.25,7.7,7.25,7.7,59463,0
2017-04-19,7.7,7.8,7.6,7.65,82644,0
2017-04-20,7.6,7.7,7.6,7.7,44555,0
2017-04-21,7.65,7.8,7.6,7.6,86245,0
2017-04-24,7.75,7.8,7.7,7.8,79006,0
2017-04-25,7.85,8.05,7.85,7.85,57477,0
2017-04-26,7.8,7.95,7.8,7.9,88511,0
2017-04-27,7.9,7.95,7.9,7.9,41086,0
2017-04-28,7.9,8,7.75,7.8,68680,0
2017-05-01,7.9,8.05,7.75,7.9,47392,0
2017-05-02,7.85,8,7.8,7.9,47887,0
2017-05-03,7.85,7.95,7.55,7.65,99822,0
2017-05-04,7.1,7.6,6.85,7.6,131015,0
2017-05-05,7.55,7.55,7.35,7.35,113569,0
2017-05-08,7.25,7.55,7.15,7.45,198623,0
2017-05-09,7.55,7.55,7.3,7.4,193796,0
2017-05-10,7.45,7.5,7.2,7.2,201231,0
2017-05-11,7.15,7.3,6.85,6.9,253381,0
2017-05-12,6.9,6.9,6.65,6.75,136233,0
2017-05-15,6.8,6.85,6.6,6.7,229541,0
2017-05-16,6.75,6.8,6.55,6.6,183679,0
2017-05-17,6.55,6.7,6.45,6.55,279331,0
2017-05-18,6.5,6.9,6.5,6.7,214230,0
2017-05-19,6.75,6.85,6.65,6.7,194656,0
2017-05-22,6.7,6.8,6.6,6.6,94847,0
2017-05-23,6.65,6.675,6.55,6.6,201773,0
2017-05-24,6.6,6.75,6.55,6.55,149012,0
2017-05-25,6.6,6.8,6.55,6.75,176007,0
2017-05-26,6.75,6.8,6.375,6.5,178035,0
2017-05-30,6.55,6.6,6.4,6.55,135748,0
2017-05-31,6.55,6.6,6.15,6.2,238448,0
2017-06-01,6.25,6.525,6.2,6.4,209710,0
2017-06-02,6.4,6.525,6.4,6.5,93760,0
2017-06-05,6.45,6.6,6.425,6.45,153075,0
2017-06-06,6.4,6.5,6.4,6.45,69841,0
2017-06-07,6.45,6.6,6.425,6.5,195038,0
2017-06-08,6.5,6.65,6.4,6.6,144022,0
2017-06-09,6.6,6.8,6.5,6.65,191467,0
2017-06-12,6.7,6.8,6.65,6.7,106032,0
2017-06-13,6.75,6.75,6.52,6.65,111260,0
2017-06-14,6.65,6.8,6.5,6.75,106444,0
2017-06-15,6.65,6.8,6.55,6.55,55925,0
2017-06-16,6.5,6.6,6.25,6.4,219180,0
2017-06-19,6.4,6.45,6.25,6.4,79590,0
2017-06-20,6.45,6.45,6.1,6.3,91384,0
2017-06-21,6.2,6.4,6.2,6.25,84934,0
2017-06-22,6.25,6.45,6.15,6.4,59428,0
2017-06-23,6.4,6.6,6.3,6.6,255378,0
2017-06-26,6.55,6.6,6.35,6.45,94306,0
2017-06-27,6.45,6.5,6.05,6.1,138899,0
2017-06-28,6.2,6.35,6.1,6.3,88351,0
2017-06-29,6.25,6.3,6.1,6.25,218219,0
2017-06-30,6.25,6.475,6.25,6.35,82500,0
2017-07-03,6.4,6.4,6.2,6.35,68138,0
2017-07-05,6.3,6.45,6.25,6.25,148749,0
2017-07-06,6.25,6.45,6.2,6.3,98952,0
2017-07-07,6.3,6.55,6.3,6.5,48469,0
2017-07-10,6.55,6.65,6.3,6.35,108874,0
2017-07-11,6.4,6.5,6.25,6.4,91922,0
2017-07-12,6.6,6.65,6.5,6.5,56135,0
2017-07-13,6.5,6.55,6.3,6.35,83390,0
2017-07-14,6.35,6.6,6.35,6.45,82919,0
2017-07-17,6.4,6.5,6.325,6.4,68188,0
2017-07-18,6.35,6.45,6.325,6.4,77966,0
2017-07-19,6.4,6.55,6.35,6.4,48150,0
2017-07-20,6.45,6.45,6.35,6.45,45472,0
2017-07-21,6.5,6.5,6.35,6.45,125413,0
2017-07-24,6.45,6.55,6.35,6.55,85892,0
2017-07-25,6.6,6.8,6.5,6.65,116610,0
2017-07-26,6.65,6.75,6.5,6.55,35483,0
2017-07-27,6.6,6.95,6.5598,6.8,140115,0
2017-07-28,6.8,7,6.7,7,109569,0
2017-07-31,7.05,7.1,6.65,6.8,172012,0
2017-08-01,6.9,6.9,6.6,6.75,156710,0
2017-08-02,6.8,6.812,6.55,6.7,87777,0
2017-08-03,6.55,7,6.2,6.55,235426,0
2017-08-04,6.55,6.55,6.1,6.1,258813,0
2017-08-07,6.15,6.2,5.925,6,218238,0
2017-08-08,6,6.25,6,6.1,118434,0
2017-08-09,6.05,6.2,6,6.2,122043,0
2017-08-10,6.1,6.15,6.05,6.1,110718,0
2017-08-11,6.1,6.25,6,6.25,196215,0
2017-08-14,6.25,6.25,6,6.025,122989,0
2017-08-15,6,6.1,5.75,5.75,154974,0
2017-08-16,5.8,6,5.8,5.9,83661,0
2017-08-17,5.85,6,5.75,5.9,107441,0
2017-08-18,5.85,5.9,5.8,5.875,92864,0
2017-08-21,5.8,6,5.8,5.8,128184,0
2017-08-22,5.85,5.95,5.8,5.9,121476,0
2017-08-23,5.85,6,5.85,5.9,59690,0
2017-08-24,5.95,5.95,5.8,5.825,80414,0
2017-08-25,5.85,5.9,5.8,5.85,70315,0
2017-08-28,5.85,5.85,5.7,5.7,165560,0
2017-08-29,5.75,5.8,5.7,5.7,116578,0
2017-08-30,5.75,5.8,5.625,5.7,147271,0
2017-08-31,5.8,5.8,5.7,5.7,126277,0
2017-09-01,5.75,5.9,5.7,5.85,61754,0
2017-09-05,5.8,6.15,5.8,5.95,91793,0
2017-09-06,5.95,6.05,5.9,6,77789,0
2017-09-07,5.95,6,5.7,5.75,142513,0
2017-09-08,5.7,5.8,5.6,5.65,137419,0
2017-09-11,5.65,5.75,5.6,5.65,98161,0
2017-09-12,5.65,5.7,5.6,5.625,175625,0
2017-09-13,5.6,5.65,5.5,5.575,157463,0
2017-09-14,5.55,5.8,5.55,5.7,179479,0
2017-09-15,5.75,5.9,5.7,5.9,404619,0
2017-09-18,5.9,6.05,5.8,5.85,102103,0
2017-09-19,5.9,5.9,5.7,5.75,94297,0
2017-09-20,5.8,5.85,5.75,5.85,159827,0
2017-09-21,5.8,5.85,5.7,5.75,111223,0
2017-09-22,5.75,5.95,5.75,5.8,120786,0
2017-09-25,5.8,5.9,5.725,5.8,94960,0
2017-09-26,5.8,5.9,5.75,5.75,133190,0
2017-09-27,5.8,5.95,5.75,5.85,119198,0
2017-09-28,5.9,5.9,5.8,5.9,66391,0
2017-09-29,5.8,6.025,5.8,5.9,154806,0
2017-10-02,5.9,5.95,5.75,5.8,279961,0
2017-10-03,5.75,5.95,5.75,5.85,347354,0
2017-10-04,5.8,6.05,5.8,5.925,176701,0
2017-10-05,5.95,6.25,5.95,6.2,299999,0
2017-10-06,6.15,6.15,5.95,6,137771,0
2017-10-09,6,6.3,6,6.15,126658,0
2017-10-10,6.15,6.3,6.05,6.1,118829,0
2017-10-11,6.1,6.3,5.9,5.95,96224,0
2017-10-12,6,6,5.78,5.85,143682,0
2017-10-13,5.9,6.06,5.9,5.95,55521,0
2017-10-16,6,6.05,5.9,6,74124,0
2017-10-17,5.95,5.95,5.8,5.8,61033,0
2017-10-18,5.8,5.9,5.75,5.8,61186,0
2017-10-19,5.8,5.825,5.65,5.75,54376,0
2017-10-20,5.85,5.85,5.675,5.7,73897,0
2017-10-23,5.75,5.85,5.7,5.75,43670,0
2017-10-24,5.75,5.8,5.725,5.75,51953,0
2017-10-25,5.75,5.8,5.6,5.75,48003,0
2017-10-26,5.8,5.875,5.7,5.85,44383,0
2017-10-27,5.9,6.15,5.8,5.9,144169,0
2017-10-30,5.9,5.95,5.6,5.6,114795,0
2017-10-31,5.6,5.85,5.55,5.7,128160,0
2017-11-01,5.7,5.75,5.575,5.65,113871,0
2017-11-02,5.6,5.8,5.6,5.8,56842,0
2017-11-03,5.75,5.75,5.6,5.65,63466,0
2017-11-06,5.65,5.75,5.6,5.75,42032,0
2017-11-07,5.7,5.75,5.5,5.6,87100,0
2017-11-08,5.55,5.65,5.5,5.55,57101,0
2017-11-09,5.55,5.7,5.55,5.65,36521,0
2017-11-10,5.55,5.65,5.35,5.35,93801,0
