Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,0.76,0.8,0.76,0.76,31800,0
2005-02-28,0.75,0.75,0.72,0.75,56000,0
2005-03-01,0.69,0.69,0.69,0.69,200,0
2005-03-02,0.7,0.72,0.69,0.7,11500,0
2005-03-03,0.74,0.74,0.7,0.74,7500,0
2005-03-07,0.72,0.72,0.72,0.72,1000,0
2005-03-08,0.79,0.84,0.79,0.79,44100,0
2005-03-09,0.82,0.82,0.8,0.82,8000,0
2005-03-10,0.79,0.8,0.79,0.79,5000,0
2005-03-11,0.86,0.86,0.86,0.86,500,0
2005-03-15,0.79,0.79,0.78,0.79,14000,0
2005-03-17,0.79,0.79,0.79,0.79,1000,0
2005-03-18,0.81,0.81,0.8,0.81,3000,0
2005-03-21,0.82,0.82,0.8,0.82,245500,0
2005-03-22,0.91,0.91,0.8,0.91,22100,0
2005-03-23,0.83,0.83,0.82,0.83,11500,0
2005-03-24,0.84,0.89,0.84,0.84,6100,0
2005-03-29,0.81,0.91,0.81,0.81,100100,0
2005-03-30,0.8,0.81,0.8,0.8,700,0
2005-04-01,0.89,0.89,0.88,0.89,3500,0
2005-04-04,0.94,0.94,0.91,0.94,16200,0
2005-04-05,0.86,0.9,0.86,0.86,40700,0
2005-04-06,0.81,0.81,0.81,0.81,10000,0
2005-04-07,0.85,0.85,0.85,0.85,2500,0
2005-04-08,0.84,0.84,0.81,0.84,176000,0
2005-04-11,0.82,0.82,0.81,0.82,12000,0
2005-04-12,0.84,0.84,0.8,0.84,5400,0
2005-04-14,0.8,0.8,0.8,0.8,3000,0
2005-04-15,0.7,0.7,0.63,0.7,16400,0
2005-04-18,0.8,0.8,0.8,0.8,3000,0
2005-04-19,0.93,0.93,0.86,0.93,8310,0
2005-04-20,0.85,0.85,0.85,0.85,6380,0
2005-04-22,0.9,0.9,0.9,0.9,1500,0
2005-04-25,0.9,0.9,0.88,0.9,7000,0
2005-04-28,0.83,0.83,0.83,0.83,5500,0
2005-04-29,0.84,0.84,0.84,0.84,3000,0
2005-05-02,0.82,0.82,0.82,0.82,4500,0
2005-05-04,0.79,0.83,0.79,0.79,10500,0
2005-05-05,0.77,0.79,0.77,0.77,4000,0
2005-05-09,0.69,0.7,0.68,0.69,5200,0
2005-05-11,0.88,0.88,0.72,0.88,9900,0
2005-05-16,0.69,0.69,0.66,0.69,6800,0
2005-05-17,0.63,0.73,0.63,0.63,16200,0
2005-05-19,0.69,0.69,0.63,0.69,2500,0
2005-05-20,0.68,0.68,0.68,0.68,1500,0
2005-05-24,0.67,0.67,0.67,0.67,21000,0
2005-05-25,0.63,0.68,0.61,0.63,5300,0
2005-05-27,0.6,0.68,0.6,0.6,3200,0
2005-05-31,0.67,0.69,0.67,0.67,62000,0
2005-06-01,0.71,0.77,0.69,0.71,18800,0
2005-06-06,0.71,0.78,0.7,0.71,10500,0
2005-06-07,0.71,0.78,0.71,0.71,10100,0
2005-06-10,0.69,0.69,0.69,0.69,18500,0
2005-06-13,0.64,0.64,0.64,0.64,2000,0
2005-06-14,0.65,0.71,0.61,0.65,54100,0
2005-06-15,0.64,0.68,0.64,0.64,3900,0
2005-06-16,0.69,0.69,0.69,0.69,2000,0
2005-06-17,0.66,0.7,0.66,0.66,3754,0
2005-06-20,0.65,0.69,0.65,0.65,12750,0
2005-06-21,0.67,0.67,0.67,0.67,2000,0
2005-06-22,0.62,0.62,0.62,0.62,200,0
2005-06-24,0.63,0.63,0.63,0.63,1000,0
2005-06-27,0.65,0.65,0.65,0.65,9000,0
2005-06-29,0.65,0.65,0.65,0.65,1500,0
2005-06-30,0.65,0.65,0.62,0.65,4000,0
2005-07-05,0.66,0.66,0.66,0.66,2300,0
2005-07-06,0.66,0.66,0.66,0.66,2000,0
2005-07-07,0.65,0.66,0.6,0.65,25300,0
2005-07-08,0.63,0.63,0.63,0.63,10000,0
2005-07-12,0.61,0.66,0.61,0.61,4500,0
2005-07-18,0.67,0.67,0.67,0.67,3700,0
2005-07-19,0.61,0.61,0.61,0.61,7500,0
2005-07-20,0.57,0.62,0.53,0.57,4380,0
2005-07-21,0.65,0.65,0.61,0.65,3000,0
2005-07-22,0.56,0.67,0.56,0.56,9500,0
2005-07-26,0.52,0.52,0.52,0.52,2500,0
2005-07-27,0.57,0.57,0.57,0.57,1000,0
2005-07-29,0.62,0.62,0.56,0.62,22000,0
2005-08-03,0.63,0.63,0.56,0.63,14800,0
2005-08-04,0.56,0.58,0.56,0.56,9000,0
2005-08-05,0.51,0.56,0.51,0.51,7500,0
2005-08-08,0.54,0.54,0.54,0.54,3000,0
2005-08-09,0.5,0.55,0.48,0.5,37100,0
2005-08-10,0.53,0.53,0.53,0.53,600,0
2005-08-11,0.76,0.76,0.74,0.76,4500,0
2005-08-19,0.71,0.75,0.65,0.71,67900,0
2005-08-22,0.75,0.75,0.69,0.75,24000,0
2005-08-23,0.72,0.77,0.72,0.72,6600,0
2005-08-25,0.68,0.68,0.68,0.68,5000,0
2005-08-26,0.68,0.69,0.64,0.68,14000,0
2005-08-29,0.61,0.69,0.61,0.61,60000,0
2005-08-30,0.77,0.77,0.63,0.77,3800,0
2005-08-31,0.71,0.75,0.69,0.71,5900,0
2005-09-01,0.67,0.67,0.67,0.67,3000,0
2005-09-02,0.69,0.77,0.65,0.69,10100,0
2005-09-06,0.66,0.66,0.66,0.66,1500,0
2005-09-07,0.75,0.75,0.66,0.75,20000,0
2005-09-08,0.81,0.81,0.71,0.81,8750,0
2005-09-12,0.81,0.81,0.75,0.81,8500,0
2005-09-13,0.8,0.81,0.74,0.8,6700,0
2005-09-15,0.85,0.85,0.83,0.85,8000,0
2005-09-16,0.78,0.85,0.77,0.78,27000,0
2005-09-19,0.87,0.9,0.8,0.87,17950,0
2005-09-20,0.88,0.9,0.87,0.88,9750,0
2005-09-21,0.88,0.88,0.84,0.88,15100,0
2005-09-22,0.91,0.91,0.88,0.91,21600,0
2005-09-26,0.88,0.88,0.86,0.88,14000,0
2005-09-27,0.92,0.92,0.92,0.92,1000,0
2005-09-28,0.94,0.98,0.88,0.94,6600,0
2005-09-29,1.08,1.08,0.94,1.08,73500,0
2005-09-30,1.06,1.06,0.99,1.06,43760,0
2005-10-03,1.02,1.03,1.02,1.02,7000,0
2005-10-04,0.97,1.03,0.97,0.97,23000,0
2005-10-05,0.93,0.94,0.88,0.93,15100,0
2005-10-07,0.93,0.93,0.86,0.93,32000,0
2005-10-11,0.92,0.95,0.92,0.92,14175,0
2005-10-12,1.01,1.05,0.98,1.01,14300,0
2005-10-13,0.99,0.99,0.96,0.99,12750,0
2005-10-14,0.98,0.98,0.98,0.98,2000,0
2005-10-17,0.95,0.98,0.95,0.95,5300,0
2005-10-18,0.89,0.96,0.88,0.89,14978,0
2005-10-19,0.88,0.9,0.83,0.88,46500,0
2005-10-20,0.84,0.95,0.81,0.84,11100,0
2005-10-21,0.91,0.92,0.89,0.91,13600,0
2005-10-24,0.8,0.8,0.8,0.8,100,0
2005-10-25,0.86,0.86,0.85,0.86,6000,0
2005-10-27,0.86,0.86,0.84,0.86,8500,0
2005-10-28,0.81,0.85,0.81,0.81,13200,0
2005-10-31,0.82,0.86,0.82,0.82,38700,0
2005-11-01,0.82,0.82,0.82,0.82,11000,0
2005-11-02,0.9,0.9,0.9,0.9,28200,0
2005-11-04,0.86,0.86,0.84,0.86,5700,0
2005-11-07,0.87,0.87,0.82,0.87,29000,0
2005-11-08,0.84,0.85,0.79,0.84,18590,0
2005-11-09,0.81,0.83,0.79,0.81,49600,0
2005-11-10,0.84,0.93,0.84,0.84,12600,0
2005-11-11,0.89,0.89,0.89,0.89,2000,0
2005-11-14,0.91,0.91,0.91,0.91,4500,0
2005-11-16,0.96,0.96,0.92,0.96,6000,0
2005-11-17,1,1,0.95,1,9100,0
2005-11-18,1.02,1.02,0.96,1.02,11000,0
2005-11-21,1.03,1.03,0.96,1.03,12500,0
2005-11-22,0.95,1.29,0.94,0.95,8500,0
2005-11-23,0.87,0.93,0.87,0.87,9000,0
2005-11-25,0.85,0.85,0.85,0.85,6600,0
2005-11-28,0.86,0.91,0.86,0.86,17800,0
2005-11-29,0.85,0.85,0.85,0.85,9000,0
2005-11-30,0.83,0.88,0.82,0.83,11000,0
2005-12-01,0.86,0.89,0.82,0.86,25500,0
2005-12-02,0.94,0.96,0.85,0.94,17200,0
2005-12-05,0.95,0.99,0.9,0.95,72150,0
2005-12-06,0.87,0.98,0.86,0.87,33800,0
2005-12-07,0.85,0.88,0.85,0.85,809800,0
2005-12-08,0.88,0.89,0.88,0.88,13000,0
2005-12-09,0.9,0.95,0.9,0.9,8550,0
2005-12-12,0.87,0.96,0.87,0.87,658800,0
2005-12-13,0.89,0.89,0.88,0.89,254000,0
2005-12-14,0.94,0.94,0.88,0.94,16700,0
2005-12-15,1,1,0.9,1,35300,0
2005-12-19,0.88,0.97,0.88,0.88,8800,0
2005-12-21,0.98,0.98,0.96,0.98,2000,0
2005-12-22,1.08,1.08,0.94,1.08,19710,0
2005-12-23,1.1,1.1,1.05,1.1,36000,0
2005-12-28,1.19,1.27,1.05,1.19,67290,0
2005-12-29,1.2,1.29,1.2,1.2,82900,0
2005-12-30,1.34,1.34,1.18,1.34,65800,0
2006-01-03,1.35,1.35,1.31,1.35,25800,0
2006-01-04,1.41,1.44,1.35,1.41,36200,0
2006-01-05,1.35,1.43,1.32,1.35,32100,0
2006-01-06,1.31,1.39,1.25,1.31,31100,0
2006-01-09,1.28,1.33,1.16,1.28,10300,0
2006-01-10,1.29,1.34,1.21,1.29,56800,0
2006-01-11,1.52,1.77,1.35,1.52,194490,0
2006-01-12,1.7,1.71,1.55,1.7,80358,0
2006-01-13,1.85,1.9,1.73,1.85,41300,0
2006-01-17,1.7,1.96,1.62,1.7,51154,0
2006-01-18,1.68,1.73,1.56,1.68,34100,0
2006-01-19,1.77,1.81,1.56,1.77,61520,0
2006-01-20,1.75,1.75,1.71,1.75,8000,0
2006-01-23,2.15,2.28,1.95,2.15,166500,0
2006-01-24,2.39,2.39,2.2,2.39,131875,0
2006-01-25,2.75,2.85,2.4,2.75,75031,0
2006-01-26,2.6,2.83,2.6,2.6,108267,0
2006-01-27,3.75,3.75,2.52,3.75,42300,0
2006-01-30,3,3.13,2.76,3,58000,0
2006-01-31,2.76,3.04,2.69,2.76,76011,0
2006-02-01,2.56,2.76,2.48,2.56,35600,0
2006-02-02,2.46,2.66,2.44,2.46,74900,0
2006-02-03,2.56,2.64,2.39,2.56,33400,0
2006-02-06,2.75,2.85,2.65,2.75,20700,0
2006-02-07,2.54,2.79,2.5,2.54,86300,0
2006-02-08,2.47,2.51,2.46,2.47,103700,0
2006-02-09,2.62,2.7,2.57,2.62,22600,0
2006-02-10,2.62,2.68,2.5,2.62,27600,0
2006-02-13,2.2,2.49,2.19,2.2,29700,0
2006-02-14,2.39,2.44,2.2,2.39,18847,0
2006-02-15,2.48,2.71,2.2,2.48,10520,0
2006-02-16,2.68,2.71,2.54,2.68,88578,0
2006-02-17,2.62,2.72,2.51,2.62,108300,0
2006-02-21,2.7,2.85,2.7,2.7,33000,0
2006-02-22,2.77,2.82,2.73,2.77,25748,0
2006-02-23,3.05,3.05,2.8,3.05,44604,0
2006-02-24,3.22,3.24,2.82,3.22,29384,0
2006-02-27,3.1,3.23,3.1,3.1,33420,0
2006-02-28,3.15,3.21,3.09,3.15,22000,0
2006-03-01,3.16,3.27,2.34,3.16,53700,0
2006-03-02,3.26,3.31,3.14,3.26,24400,0
2006-03-03,3.19,3.33,3.18,3.19,26700,0
2006-03-06,3.07,3.29,3.07,3.07,79500,0
2006-03-07,2.82,3.15,2.82,2.82,54500,0
2006-03-08,2.87,3,2.8,2.87,56378,0
2006-03-09,2.94,3.12,2.79,2.94,42350,0
2006-03-10,3.11,3.11,2.78,3.11,65400,0
2006-03-13,3.03,3.16,3.03,3.03,13200,0
2006-03-14,3.1,3.16,3.01,3.1,35354,0
2006-03-15,3.13,3.17,3.05,3.13,12150,0
2006-03-16,3.1,3.17,3.02,3.1,17600,0
2006-03-17,3.03,3.11,3.02,3.03,16000,0
2006-03-20,3.04,3.16,3.04,3.04,34200,0
2006-03-21,3.05,3.05,2.8,3.05,33000,0
2006-03-22,3.03,3.11,2.97,3.03,20850,0
2006-03-24,3.17,3.39,2.99,3.17,72200,0
2006-03-27,3.44,3.51,3.29,3.44,41450,0
2006-03-28,3.5,3.53,3.44,3.5,41400,0
2006-03-29,3.5,3.56,3.44,3.5,42900,0
2006-03-30,3.73,3.89,3.5,3.73,31575,0
2006-03-31,3.67,3.75,3.56,3.67,25525,0
2006-04-03,3.76,3.85,3.68,3.76,53280,0
2006-04-04,3.74,3.79,3.69,3.74,37300,0
2006-04-05,3.44,3.79,3.4,3.44,53250,0
2006-04-06,3.49,3.56,3.45,3.49,27125,0
2006-04-07,3.33,3.49,3.31,3.33,20370,0
2006-04-10,3,3.36,2.99,3,45500,0
2006-04-11,2.87,3.08,2.08,2.87,57600,0
2006-04-12,2.71,2.83,2.47,2.71,88100,0
2006-04-13,2.25,2.65,2.19,2.25,91930,0
2006-04-17,2.57,2.57,1.94,2.57,192995,0
2006-04-18,2.41,2.64,2.36,2.41,72920,0
2006-04-19,2.51,2.52,2.29,2.51,174316,0
2006-04-20,2.4,2.5,2.26,2.4,70800,0
2006-04-21,2.4,2.44,2.36,2.4,24000,0
2006-04-24,2.52,3.41,2.3,2.52,38140,0
2006-04-25,2.78,2.78,2.57,2.78,14100,0
2006-04-26,2.89,3,2.87,2.89,86100,0
2006-04-27,2.73,2.86,2.73,2.73,12750,0
2006-04-28,2.96,3.01,2.8,2.96,30800,0
2006-05-01,3,3.17,3,3,48800,0
2006-05-02,2.96,3.11,2.96,2.96,31400,0
2006-05-03,2.77,2.97,2.73,2.77,17600,0
2006-05-04,2.73,2.92,2.71,2.73,13845,0
2006-05-05,2.69,2.79,2.66,2.69,24750,0
2006-05-08,2.72,2.72,2.5,2.72,31225,0
2006-05-09,2.86,2.87,2.75,2.86,20750,0
2006-05-10,2.75,2.86,2.71,2.75,36696,0
2006-05-11,2.66,2.8,2.66,2.66,42000,0
2006-05-12,2.66,2.73,2.65,2.66,17900,0
2006-05-15,2.32,2.5,2.32,2.32,21950,0
2006-05-16,2.4,2.4,2.33,2.4,10100,0
2006-05-17,2.32,2.44,2.32,2.32,9200,0
2006-05-18,2.25,2.29,2.21,2.25,18080,0
2006-05-19,2.25,2.27,2.17,2.25,44550,0
2006-05-23,2.36,2.42,2.27,2.36,45850,0
2006-05-24,2.17,2.24,2.12,2.17,26600,0
2006-05-25,2.14,2.23,2.12,2.14,19100,0
2006-05-26,2.1,2.17,2.07,2.1,14100,0
2006-05-30,2.15,2.24,2.13,2.15,23100,0
2006-05-31,2.11,2.15,2.1,2.11,41650,0
2006-06-01,2.01,2.04,2,2.01,24000,0
2006-06-02,2.02,2.02,1.96,2.02,1500,0
2006-06-05,2.01,2.06,2,2.01,19400,0
2006-06-06,1.97,2,1.94,1.97,10450,0
2006-06-07,1.92,1.92,1.85,1.92,19600,0
2006-06-08,1.85,1.89,1.82,1.85,264500,0
2006-06-09,1.91,1.93,1.8,1.91,15600,0
2006-06-12,1.79,1.94,1.79,1.79,19600,0
2006-06-13,1.5,1.6,1.5,1.5,17000,0
2006-06-14,1.73,1.81,1.53,1.73,22500,0
2006-06-15,1.94,1.94,1.75,1.94,73900,0
2006-06-16,1.93,2.09,1.84,1.93,28500,0
2006-06-19,1.93,1.93,1.82,1.93,5040,0
2006-06-20,1.87,2.03,1.85,1.87,6700,0
2006-06-21,2.04,2.04,2.03,2.04,8000,0
2006-06-22,2.2,2.35,2.06,2.2,17400,0
2006-06-23,2.19,2.2,2.1,2.19,4100,0
2006-06-27,1.99,2.11,1.99,1.99,6700,0
2006-06-28,1.94,1.95,1.9,1.94,10450,0
2006-06-29,2.11,2.11,2.11,2.11,2900,0
2006-06-30,2.15,2.19,2.15,2.15,9900,0
2006-07-05,2.19,2.22,2.12,2.19,9500,0
2006-07-06,2.2,2.25,2.2,2.2,4600,0
2006-07-07,2.2,2.2,2.17,2.2,5000,0
2006-07-10,2.1,2.1,2.01,2.1,3500,0
2006-07-11,1.98,2.11,1.98,1.98,38000,0
2006-07-12,2,2,1.99,2,4000,0
2006-07-13,2.02,2.02,2.02,2.02,1000,0
2006-07-14,2,2.04,1.96,2,9800,0
2006-07-17,1.97,2,1.97,1.97,3500,0
2006-07-18,1.94,1.95,1.94,1.94,2200,0
2006-07-19,2.08,2.08,1.88,2.08,12170,0
2006-07-21,2.2,2.2,2.08,2.2,19000,0
2006-07-24,1.9,1.99,1.9,1.9,12000,0
2006-07-25,2.11,2.11,1.92,2.11,8800,0
2006-07-26,2.03,2.03,1.95,2.03,14000,0
2006-07-28,2.1,2.1,2.04,2.1,44000,0
2006-07-31,2.08,2.08,2.03,2.08,4500,0
2006-08-01,2.12,2.22,2.12,2.12,3000,0
2006-08-02,2.36,2.37,2.26,2.36,39900,0
2006-08-03,2.3,2.3,2.3,2.3,5000,0
2006-08-04,2.3,2.31,2.3,2.3,8100,0
2006-08-08,2.35,2.35,2.31,2.35,107300,0
2006-08-09,2.44,2.44,2.35,2.44,5000,0
2006-08-10,2.48,2.5,2.43,2.48,9000,0
2006-08-11,2.86,2.86,2.59,2.86,37975,0
2006-08-14,2.61,2.78,2.61,2.61,28000,0
2006-08-15,2.55,2.83,2.55,2.55,4500,0
2006-08-16,2.65,2.65,2.56,2.65,1100,0
2006-08-17,2.68,2.68,2.54,2.68,5100,0
2006-08-18,2.63,2.63,2.43,2.63,7700,0
2006-08-21,2.73,2.73,2.65,2.73,11100,0
2006-08-22,2.65,2.65,2.65,2.65,200,0
2006-08-23,2.55,2.75,2.55,2.55,58950,0
2006-08-24,2.58,2.58,2.58,2.58,3400,0
2006-08-28,2.8,2.8,2.75,2.8,10500,0
2006-08-29,2.8,2.8,2.79,2.8,3000,0
2006-08-30,2.79,2.79,2.73,2.79,6900,0
2006-08-31,2.78,2.81,2.77,2.78,14000,0
2006-09-01,2.81,2.81,2.81,2.81,1000,0
2006-09-05,3.2,3.35,2.81,3.2,60600,0
2006-09-06,3.04,3.25,3,3.04,17280,0
2006-09-07,2.96,2.96,2.75,2.96,5495,0
2006-09-08,2.87,2.91,2.85,2.87,5100,0
2006-09-11,2.59,2.59,2.32,2.59,32500,0
2006-09-12,2.49,2.65,2.49,2.49,14400,0
2006-09-13,2.42,2.51,2.33,2.42,16100,0
2006-09-14,2.45,2.61,2.45,2.45,10500,0
2006-09-15,2.61,2.63,2.27,2.61,9100,0
2006-09-18,2.8,2.88,2.8,2.8,2730,0
2006-09-19,2.63,2.84,2.63,2.63,3100,0
2006-09-20,2.66,2.75,2.54,2.66,16900,0
2006-09-21,2.65,2.69,2.65,2.65,6200,0
2006-09-22,2.61,2.65,2.45,2.61,20800,0
2006-09-25,2.66,2.66,2.56,2.66,1300,0
2006-09-26,2.63,2.63,2.6,2.63,3500,0
2006-09-27,2.52,2.63,2.52,2.52,3200,0
2006-09-28,2.62,2.62,2.52,2.62,4500,0
2006-09-29,2.42,2.6,2.42,2.42,1000,0
2006-10-03,2.5,2.5,2.44,2.5,8050,0
2006-10-04,2.47,2.7,2.44,2.47,3600,0
2006-10-05,2.45,2.45,2.45,2.45,3500,0
2006-10-06,2.42,2.53,2.42,2.42,2500,0
2006-10-10,2.63,2.63,2.38,2.63,28200,0
2006-10-11,2.8,2.8,2.64,2.8,25500,0
2006-10-12,2.81,2.87,2.76,2.81,25000,0
2006-10-13,2.84,2.96,2.84,2.84,80900,0
2006-10-16,2.84,3,2.81,2.84,22120,0
2006-10-17,2.79,2.83,2.79,2.79,5500,0
2006-10-18,2.91,2.91,2.67,2.91,2000,0
2006-10-19,3.31,3.46,3.18,3.31,47195,0
2006-10-20,3.37,3.48,3.36,3.37,39500,0
2006-10-23,3.29,3.3,3.1,3.29,17200,0
2006-10-24,3.1,3.26,3.1,3.1,33100,0
2006-10-25,3.1,3.14,3.06,3.1,46000,0
2006-10-26,3.04,3.04,3.04,3.04,5600,0
2006-10-27,3.14,3.2,3.04,3.14,10800,0
2006-10-30,3.11,3.11,3.11,3.11,11850,0
2006-10-31,3.12,3.12,3.12,3.12,1000,0
2006-11-01,3.05,3.09,3.01,3.05,35800,0
2006-11-02,3.04,3.05,2.97,3.04,17400,0
2006-11-03,3.13,3.14,3.02,3.13,46943,0
2006-11-06,3.44,3.48,3.27,3.44,14870,0
2006-11-07,3.45,3.45,3.27,3.45,17330,0
2006-11-08,3.45,3.45,3.45,3.45,600,0
2006-11-10,3.31,3.35,3.31,3.31,9500,0
2006-11-13,3.15,3.31,3.12,3.15,8860,0
2006-11-14,3.26,3.26,3.26,3.26,300,0
2006-11-15,3.3,3.3,3.12,3.3,11500,0
2006-11-16,3.4,3.47,3.29,3.4,36799,0
2006-11-17,3.36,3.41,3.35,3.36,10000,0
2006-11-20,3.46,3.47,3.19,3.46,31200,0
2006-11-21,3.44,3.47,3.36,3.44,5600,0
2006-11-22,3.55,3.55,3.51,3.55,7500,0
2006-11-24,3.69,3.73,3.67,3.69,13500,0
2006-11-27,3.87,3.87,3.76,3.87,98400,0
2006-11-28,4.29,4.29,3.79,4.29,58500,0
2006-11-29,4.03,4.27,3.99,4.03,25199,0
2006-11-30,4.19,4.28,4.07,4.19,12500,0
2006-12-01,4.22,4.24,4.1,4.22,7960,0
2006-12-04,4.36,4.4,4.21,4.36,33802,0
2006-12-05,4.21,4.32,4.19,4.21,16840,0
2006-12-06,4.02,4.2,4,4.02,14325,0
2006-12-07,3.91,3.94,3.78,3.91,23316,0
2006-12-08,4.02,4.1,3.72,4.02,28865,0
2006-12-11,4.35,4.36,4.18,4.35,14200,0
2006-12-12,3.87,4.43,3.87,3.87,49510,0
2006-12-13,4.07,4.29,3.92,4.07,56368,0
2006-12-14,4.34,4.34,4.07,4.34,13600,0
2006-12-15,4.35,4.38,4.08,4.35,34960,0
2006-12-18,4.35,4.35,4.04,4.35,23350,0
2006-12-19,4.27,4.38,4.24,4.27,25700,0
2006-12-20,5.16,5.37,4.46,5.16,43450,0
2006-12-21,5.8,5.81,5.15,5.8,74700,0
2006-12-22,5.61,5.95,5.61,5.61,35400,0
2006-12-27,5.61,5.79,5.26,5.61,44245,0
2006-12-28,5.59,5.76,5.54,5.59,11720,0
2006-12-29,5.29,5.56,5.29,5.29,12750,0
2007-01-03,4.9,5.99,4.85,4.9,69080,0
2007-01-04,4.86,4.9,4.75,4.86,16500,0
2007-01-05,4.99,5.02,4.73,4.99,38950,0
2007-01-08,5.05,5.07,4.92,5.05,9632,0
2007-01-09,5.03,5.03,4.91,5.03,32200,0
2007-01-10,5.13,5.2,4.87,5.13,19350,0
2007-01-11,5.75,5.75,5.4,5.75,4200,0
2007-01-12,5.99,6.02,5.56,5.99,40650,0
2007-01-16,6.4,6.62,6.12,6.4,45950,0
2007-01-17,6.29,6.43,5.43,6.29,74200,0
2007-01-18,6.38,6.41,6.25,6.38,20500,0
2007-01-19,6.29,6.35,6.06,6.29,11000,0
2007-01-22,6.07,6.3,6.07,6.07,17300,0
2007-01-23,6.6,6.6,6.1,6.6,8100,0
2007-01-24,6.24,6.7,6.24,6.24,29900,0
2007-01-25,6.26,6.3,6.17,6.26,27600,0
2007-01-26,6.17,6.2,6.12,6.17,19500,0
2007-01-29,6.16,6.22,6.12,6.16,25200,0
2007-01-30,6.33,6.33,6.16,6.33,32900,0
2007-01-31,6.81,6.81,6.32,6.81,15625,0
2007-02-01,7.04,7.33,6.62,7.04,69000,0
2007-02-02,7.05,7.54,6.59,7.05,110600,0
2007-02-05,7.15,7.21,7.12,7.15,17700,0
2007-02-06,7.08,7.13,6.96,7.08,20200,0
2007-02-07,7.19,7.25,7.03,7.19,19600,0
2007-02-08,7.12,7.24,7.04,7.12,26650,0
2007-02-09,7.01,7.22,6.86,7.01,50025,0
2007-02-12,6.85,7.27,6.83,6.85,29100,0
2007-02-13,6.87,6.99,6.85,6.87,14500,0
2007-02-14,7.21,7.21,6.77,7.21,30600,0
2007-02-15,7.25,7.26,6.94,7.25,11600,0
2007-02-16,7.23,7.25,7.12,7.23,1200,0
2007-02-20,7.12,7.25,7.05,7.12,18910,0
2007-02-21,7.27,7.29,7.04,7.27,22100,0
2007-02-22,7.14,7.25,7.07,7.14,26298,0
2007-02-23,7.26,7.73,7.16,7.26,12700,0
2007-02-26,7.53,7.57,7.25,7.53,31840,0
2007-02-27,7.1,7.56,7.1,7.1,25400,0
2007-02-28,7.64,7.69,6.87,7.64,30050,0
2007-03-01,7.87,7.87,7.39,7.87,28450,0
2007-03-02,8.05,8.17,7.5,8.05,48470,0
2007-03-05,7.73,8.34,7.57,7.73,42700,0
2007-03-06,8.26,8.27,7.77,8.26,14100,0
2007-03-07,8.22,8.33,8.04,8.22,27050,0
2007-03-08,8.27,8.45,8.15,8.27,28925,0
2007-03-09,8.31,8.44,8.21,8.31,47694,0
2007-03-12,8.01,8.4,7.95,8.01,21375,0
2007-03-13,7.95,8.27,7.95,7.95,19180,0
2007-03-14,7.46,8.3,7.15,7.46,45845,0
2007-03-15,7.47,7.6,7.44,7.47,15800,0
2007-03-16,7.76,7.88,7.67,7.76,44800,0
2007-03-19,7.8,8.01,7.71,7.8,16400,0
2007-03-20,7.88,8.1,7.87,7.88,106300,0
2007-03-21,7.93,7.94,7.84,7.93,26100,0
2007-03-22,8.14,8.14,7.85,8.14,13842,0
2007-03-23,8.2,8.25,8.01,8.2,25581,0
2007-03-26,8.1,8.22,7.96,8.1,26600,0
2007-03-27,7.85,8.08,7.79,7.85,85930,0
2007-03-28,7.9,7.97,7.8,7.9,12200,0
2007-03-29,7.93,7.96,7.89,7.93,12600,0
2007-03-30,7.97,8.04,7.91,7.97,11600,0
2007-04-02,7.82,8.01,7.82,7.82,3300,0
2007-04-03,7.36,7.75,6.93,7.36,76350,0
2007-04-04,7.2,7.33,7.13,7.2,45773,0
2007-04-05,7.36,7.36,7.04,7.36,10800,0
2007-04-09,7.27,7.3,7.18,7.27,8700,0
2007-04-10,7.39,7.55,7.09,7.39,65400,0
2007-04-11,7.2,7.57,7.2,7.2,14700,0
2007-04-12,7.44,7.44,7.31,7.44,4700,0
2007-04-13,7.01,7.45,7,7.01,26215,0
2007-04-16,7.11,7.11,6.85,7.11,49840,0
2007-04-17,7.25,7.25,7.02,7.25,32333,0
2007-04-18,7.29,7.33,7.23,7.29,3550,0
2007-04-19,7.26,7.26,7.02,7.26,2100,0
2007-04-20,8.16,8.16,7.32,8.16,73116,0
2007-04-23,8.14,8.28,7.88,8.14,18770,0
2007-04-24,8.39,8.51,8.25,8.39,27520,0
2007-04-25,8.65,8.65,8.48,8.65,14500,0
2007-04-26,8.55,8.61,8.29,8.55,7165,0
2007-04-27,8.42,8.6,8.42,8.42,86750,0
2007-04-30,8.21,8.35,7.87,8.21,8243,0
2007-05-01,8.19,8.34,8.13,8.19,14000,0
2007-05-02,9.14,9.18,8.46,9.14,24400,0
2007-05-03,9.46,9.52,9.22,9.46,17300,0
2007-05-04,9.64,9.83,9.57,9.64,26280,0
2007-05-07,9.79,9.79,9.51,9.79,20300,0
2007-05-08,9.77,9.89,9.68,9.77,41870,0
2007-05-09,10,10,9.63,10,14200,0
2007-05-10,10.02,10.32,9.76,10.02,44268,0
2007-05-11,10.36,10.36,9.89,10.36,18500,0
2007-05-14,10.28,10.31,10.02,10.28,8430,0
2007-05-15,10.17,10.34,10.05,10.17,17750,0
2007-05-16,10.27,10.27,9.76,10.27,19550,0
2007-05-17,10.25,10.25,9.81,10.25,9200,0
2007-05-18,11.37,11.4,10.25,11.37,39150,0
2007-05-22,11.24,11.31,10.46,11.24,65700,0
2007-05-23,10.9,11.31,10.86,10.9,21500,0
2007-05-24,9.75,10.19,9.31,9.75,64200,0
2007-05-25,9.92,10.1,9.7,9.92,52600,0
2007-05-29,9.8,9.99,9.8,9.8,49900,0
2007-05-30,9.72,9.8,9.51,9.72,16750,0
2007-05-31,9.8,9.84,9.55,9.8,46900,0
2007-06-01,9.78,9.93,9.62,9.78,18750,0
2007-06-04,9.98,9.98,9.67,9.98,54100,0
2007-06-05,10.5,10.5,9.94,10.5,18800,0
2007-06-06,10.45,10.49,10.1,10.45,26000,0
2007-06-07,10.51,10.56,10.12,10.51,6000,0
2007-06-08,9.86,9.88,9.49,9.86,15500,0
2007-06-11,10.02,10.25,9.91,10.02,10600,0
2007-06-12,9.75,9.88,9.57,9.75,39700,0
2007-06-13,9.65,9.81,9.58,9.65,14350,0
2007-06-14,9.98,9.98,9.59,9.98,47900,0
2007-06-15,9.88,9.94,9.65,9.88,10750,0
2007-06-18,9.9,9.9,9.73,9.9,38633,0
2007-06-19,10.98,11,9.97,10.98,21600,0
2007-06-20,11.53,11.71,11.12,11.53,43200,0
2007-06-21,11.21,11.21,11.13,11.21,3100,0
2007-06-22,11.53,11.53,11.21,11.53,19900,0
2007-06-25,11.22,11.39,11.22,11.22,3600,0
2007-06-26,10.64,11.05,10.64,10.64,18640,0
2007-06-27,10.61,10.93,10.5,10.61,15800,0
2007-06-28,10.81,10.9,10.7,10.81,11100,0
2007-06-29,10.96,10.96,10.85,10.96,11300,0
2007-07-03,11,11.05,10.85,11,18100,0
2007-07-05,11.25,11.25,11.03,11.25,2700,0
2007-07-06,11,11.51,11,11,24475,0
2007-07-09,11,11.38,11,11.37,60000,0
2007-07-10,11.5,13.18,11.5,13.02,106900,0
2007-07-11,13.09,13.1,12.75,12.76,54600,0
2007-07-12,12.89,12.96,12.8,12.93,41100,0
2007-07-13,12.95,13.02,12.8,13.02,46900,0
2007-07-16,13.02,13.99,13.02,13.92,65500,0
2007-07-17,13.8,13.8,13.41,13.7,38400,0
2007-07-18,13.61,14.45,13.52,13.84,36900,0
2007-07-19,13.75,14.6,13.75,14.36,44900,0
2007-07-20,14.31,15.55,14.3,15.55,55100,0
2007-07-23,15.53,15.75,14.8,15.18,44800,0
2007-07-24,15.02,15.1,14.55,14.89,27500,0
2007-07-25,14.83,14.83,13.7,14.5,50500,0
2007-07-26,14.5,15.01,13.53,14,45900,0
2007-07-27,14.1,14.1,13.5,13.95,31100,0
2007-07-30,13.9,13.92,13.5,13.8,23300,0
2007-07-31,13.89,13.89,13.4,13.65,50600,0
2007-08-01,13.75,13.75,13.25,13.39,25300,0
2007-08-02,12.83,13.35,12.83,13.35,43100,0
2007-08-03,13.42,13.55,13.26,13.55,21400,0
2007-08-06,13.45,13.59,13.1,13.4,14000,0
2007-08-07,13.4,13.4,12.8,13.2,56500,0
2007-08-08,13,13.67,12.87,13.65,34900,0
2007-08-09,13.5,13.64,12.95,13.19,32900,0
2007-08-10,13.06,13.08,12.74,13.08,48700,0
2007-08-13,13.2,13.2,12.83,13.09,17600,0
2007-08-14,13.1,13.1,12,12.65,36400,0
2007-08-15,12.15,12.35,11.56,12.11,101600,0
2007-08-16,11.55,11.55,9.11,11.5,224000,0
2007-08-17,11.6,12.38,9.25,11.32,50000,0
2007-08-20,11.29,11.43,10.92,11.2,52100,0
2007-08-21,11.1,11.28,10.9,11,13100,0
2007-08-22,11.06,11.6,11,11.6,18200,0
2007-08-23,11.8,12.4,11.64,11.7,63900,0
2007-08-24,11.8,11.92,11.55,11.76,38100,0
2007-08-27,11.82,11.82,11,11.63,32900,0
2007-08-28,11.71,11.71,11.04,11.58,19600,0
2007-08-29,11.54,11.81,11.5,11.69,11600,0
2007-08-30,11.6,11.77,11.54,11.72,6100,0
2007-08-31,11.97,12.4,11.8,12.4,23900,0
2007-09-04,12.35,13.25,12.15,13.25,36800,0
2007-09-05,13.24,13.62,12.8,13.08,31500,0
2007-09-06,13.06,13.45,12.65,13.43,27700,0
2007-09-07,13.43,13.46,13.24,13.44,13800,0
2007-09-10,13.15,13.22,13.08,13.2,6800,0
2007-09-11,13.2,13.5,13.2,13.5,9400,0
2007-09-12,13.49,13.78,13.48,13.78,14100,0
2007-09-13,13.7,14.16,13.7,14,11100,0
2007-09-14,14.01,14.4,13.9,14.06,19900,0
2007-09-17,14.11,14.11,13.7,13.93,22700,0
2007-09-18,13.89,14.3,13.51,14.3,33900,0
2007-09-19,14.3,14.3,13.9,14,8000,0
2007-09-20,14.05,14.46,14,14.2,22000,0
2007-09-21,14.45,14.55,14.37,14.54,22800,0
2007-09-24,14.54,14.54,14.19,14.29,32000,0
2007-09-25,14.24,14.33,13.91,13.91,33500,0
2007-09-26,14.15,14.15,13.6,13.8,21000,0
2007-09-27,13.84,13.92,13.63,13.71,12600,0
2007-09-28,13.72,14.13,13.72,14.04,12500,0
2007-10-01,13.85,14.03,13.8,13.9,14900,0
2007-10-02,13.86,13.86,13.1,13.65,23000,0
2007-10-03,13.65,13.7,13.35,13.5,13800,0
2007-10-04,13.35,13.75,13.35,13.65,3500,0
2007-10-05,13.5,14.01,13.5,13.81,18200,0
2007-10-08,13.8,13.8,13.32,13.54,5800,0
2007-10-09,13.5,14.18,13.48,14.18,23200,0
2007-10-10,14.17,14.39,14.15,14.38,27200,0
2007-10-11,14.38,14.79,14.38,14.75,34700,0
2007-10-12,14.63,14.87,14.63,14.63,5400,0
2007-10-15,14.61,14.65,14.25,14.42,17900,0
2007-10-16,14.4,14.4,13.71,14.1,17100,0
2007-10-17,14.2,14.2,13.84,14.05,8900,0
2007-10-18,14.05,14.35,13.95,14.33,5300,0
2007-10-19,14.45,14.65,14.2,14.42,21900,0
2007-10-22,14,14.1,13.65,14.1,20900,0
2007-10-23,14.15,14.45,13.85,14.35,22900,0
2007-10-24,14.1,14.17,13.9,14.05,3900,0
2007-10-25,14.25,14.5,13.5,14.45,42500,0
2007-10-26,14.75,15.52,14.5,15.52,37800,0
2007-10-29,15.4,15.83,15.25,15.65,32700,0
2007-10-30,15.6,15.66,15,15.32,67600,0
2007-10-31,15.25,15.8,15.25,15.72,28200,0
2007-11-01,15.65,15.7,15.45,15.5,73500,0
2007-11-02,15.69,16.27,15.69,16.15,44900,0
2007-11-05,15.24,16.48,15.24,16.46,33910,0
2007-11-06,17.15,17.76,17,17.38,101200,0
2007-11-07,17.45,17.72,16.9,16.92,91600,0
2007-11-08,16.91,17.1,16.6,16.7,36400,0
2007-11-09,18,18,16.51,16.57,18475,0
2007-11-12,15.21,15.85,15.21,15.49,34117,0
2007-11-13,15.33,15.56,14.34,15.56,47600,0
2007-11-14,15.75,16.35,15.72,16.3,9800,0
2007-11-15,16.49,16.49,15.69,15.8,10322,0
2007-11-16,15.82,16.04,15.74,16.04,3000,0
2007-11-19,15.99,15.99,15.43,15.53,8500,0
2007-11-20,15.46,15.75,14.95,15.37,21600,0
2007-11-21,15.5,15.5,14.62,14.97,32800,0
2007-11-23,15.25,15.75,15.25,15.75,4200,0
2007-11-26,15.78,15.9,15.7,15.74,41500,0
2007-11-27,15.43,15.91,15.43,15.9,30000,0
2007-11-28,15.5,16,15.37,16,41460,0
2007-11-29,15.63,15.63,15.25,15.43,7300,0
2007-11-30,15.3,15.45,15.06,15.45,13500,0
2007-12-03,15.27,15.44,15,15.4,31400,0
2007-12-04,14.94,15.09,14.49,15.09,17738,0
2007-12-05,14.87,15.2,14.79,15.2,14700,0
2007-12-06,14.96,15.33,14.69,15.33,19500,0
2007-12-07,15.21,15.22,14.92,15.15,17900,0
2007-12-10,15.06,15.33,15,15.33,11600,0
2007-12-11,15.16,15.16,14.33,14.7,96700,0
2007-12-12,14.66,15,14.62,14.99,21400,0
2007-12-13,13.79,14.78,13.79,14.6,14400,0
2007-12-14,14.44,14.6,14.27,14.58,27500,0
2007-12-17,14.51,14.54,14.07,14.26,24000,0
2007-12-18,14.32,14.41,14.12,14.35,2600,0
2007-12-19,14.27,14.45,14.21,14.44,7000,0
2007-12-20,14.5,14.5,13.79,14.24,19000,0
2007-12-21,14.35,14.43,14.25,14.41,19800,0
2007-12-24,14.49,14.9,14.49,14.9,5300,0
2007-12-26,16.09,16.09,14.95,15.2,11700,0
2007-12-27,14.89,14.96,14.77,14.95,9500,0
2007-12-28,14.99,15.24,14.97,15.2,8800,0
2007-12-31,15.1,15.21,14.87,14.87,10600,0
2008-01-02,14.8,15.25,14.58,15.25,17500,0
2008-01-03,15.19,15.55,15.14,15.55,21400,0
2008-01-04,14.79,15.51,14.79,15.35,19900,0
2008-01-07,15.95,15.95,14.99,15.31,26800,0
2008-01-08,15.35,15.43,15,15.2,23300,0
2008-01-09,15.47,15.47,14.9,15.16,9700,0
2008-01-10,14.84,15.1,14.83,15.1,7800,0
2008-01-11,14.88,14.95,14.74,14.95,8600,0
2008-01-14,14.85,15.05,14.83,14.99,27300,0
2008-01-15,14.26,14.99,14.26,14.8,13500,0
2008-01-16,14.95,14.95,14.56,14.67,11400,0
2008-01-17,14.69,14.72,14,14.29,58100,0
2008-01-18,14.27,14.29,13.65,13.95,50800,0
2008-01-22,12.83,13.5,12.7,13.26,85997,0
2008-01-23,12.94,13.18,12.08,13.15,47800,0
2008-01-24,13.19,13.68,13.13,13.2,13900,0
2008-01-25,14.29,14.75,13.41,13.47,16300,0
2008-01-28,13.3,13.67,13.3,13.45,17900,0
2008-01-29,13.5,13.5,13.41,13.5,3700,0
2008-01-30,13.48,13.65,13.41,13.59,20400,0
2008-01-31,13.38,13.4,13.01,13.36,22000,0
2008-02-01,13.4,13.59,13.14,13.53,8700,0
2008-02-04,13.5,13.5,13,13.32,37100,0
2008-02-05,13.14,13.14,12.7,12.7,13600,0
2008-02-06,12.85,12.97,12.5,12.59,17600,0
2008-02-07,12.62,12.62,11.72,12.5,90300,0
2008-02-08,12.74,13.11,12.58,12.99,20600,0
2008-02-11,13.01,13.01,12.75,12.93,23400,0
2008-02-12,14.04,14.04,12.6,12.6,13100,0
2008-02-13,12.6,12.79,12.55,12.79,2400,0
2008-02-14,12.6,12.7,12.32,12.56,10460,0
2008-02-15,12.38,12.38,12.05,12.31,36800,0
2008-02-19,12.41,12.41,11.9,12.2,33100,0
2008-02-20,11.9,12.1,11.72,12.05,27590,0
2008-02-21,12,12,11.8,11.89,45414,0
2008-02-22,11.98,12.05,11.83,12.04,20200,0
2008-02-25,12.1,12.2,12.1,12.2,26600,0
2008-02-26,12.25,14.58,12.25,14.34,66700,0
2008-02-27,14.79,15.78,14.58,15.07,98700,0
2008-02-28,15.1,15.23,14.7,14.77,29570,0
2008-02-29,14.58,15.21,14.22,14.89,61300,0
2008-03-03,14.5,15.17,14.5,14.82,52400,0
2008-03-04,13.55,14.6,13.55,14.34,29400,0
2008-03-05,14.5,14.72,14.3,14.4,23200,0
2008-03-06,14.3,14.38,14.1,14.24,26500,0
2008-03-07,13.92,14.22,13.9,14.14,21900,0
2008-03-10,13.94,13.94,13.62,13.79,6600,0
2008-03-11,13.99,13.99,13.45,13.87,11900,0
2008-03-12,13.67,14.05,13.67,13.97,30800,0
2008-03-13,13.01,14.25,13.01,14.23,42000,0
2008-03-14,14.1,14.25,13.77,14.09,31000,0
2008-03-17,12.83,14,12.83,13.89,42630,0
2008-03-18,13.85,13.89,13.5,13.68,22800,0
2008-03-19,13.22,13.45,12.59,12.83,43100,0
2008-03-20,12.5,12.7,11.68,12.7,39890,0
2008-03-24,13,13,12.7,12.8,20349,0
2008-03-25,12.75,13.13,12.71,13.13,24800,0
2008-03-26,13.24,13.25,13,13.25,24900,0
2008-03-27,12.94,13.16,12.83,12.86,12400,0
2008-03-28,12.51,13.25,12.51,12.8,18684,0
2008-03-31,12.75,12.75,12.52,12.74,8324,0
2008-04-01,12.43,12.7,12.35,12.67,9900,0
2008-04-02,12.7,12.86,12.5,12.66,29100,0
2008-04-03,12.7,12.9,12.55,12.83,22800,0
2008-04-04,12.81,12.88,12.65,12.78,2300,0
2008-04-07,12.87,12.94,12.52,12.69,7900,0
2008-04-08,12.46,12.47,12.1,12.19,19700,0
2008-04-09,12.1,12.6,12.06,12.35,24400,0
2008-04-10,12.1,12.4,11.83,12.31,38700,0
2008-04-11,12.19,12.25,12.1,12.1,23700,0
2008-04-14,11.95,11.97,11.76,11.76,20500,0
2008-04-15,11.43,11.8,11.43,11.74,43848,0
2008-04-16,11.6,12.23,11.6,12.18,41400,0
2008-04-17,12.08,12.08,11.92,11.97,3600,0
2008-04-18,12.06,12.15,11.8,12,29000,0
2008-04-21,12.12,12.12,11.77,11.83,8900,0
2008-04-22,12.01,12.02,11.7,11.85,25869,0
2008-04-23,11.67,11.9,11.15,11.54,30080,0
2008-04-24,11.2,11.5,10.89,11.5,42846,0
2008-04-25,11.6,11.66,11.15,11.21,21799,0
2008-04-28,11.03,11.25,10.91,11.2,25400,0
2008-04-29,10.97,11.08,10.62,10.73,18200,0
2008-04-30,10.54,10.73,10.53,10.64,16350,0
2008-05-01,10.44,10.53,10.27,10.39,25308,0
2008-05-02,10.41,10.75,10.3,10.75,20350,0
2008-05-05,10.83,11.49,10.83,11.35,45475,0
2008-05-06,11.46,11.49,11.28,11.3,24100,0
2008-05-07,11.22,11.31,10.95,11.02,28960,0
2008-05-08,10.95,11.81,10.95,11.65,32300,0
2008-05-09,11.76,13.14,11.73,12.84,138460,0
2008-05-12,12.76,12.86,12.62,12.71,13750,0
2008-05-13,12.54,12.54,12.17,12.36,71922,0
2008-05-14,12.35,12.4,11.8,11.98,30991,0
2008-05-15,11.8,12.2,11.8,11.97,21100,0
2008-05-16,12,12.17,11.9,12.17,43905,0
2008-05-19,12.39,12.39,12.25,12.25,15212,0
2008-05-20,12.1,12.15,11.83,12.15,20900,0
2008-05-21,12,12.21,11.99,12.09,22920,0
2008-05-22,12.09,12.09,11.8,11.91,15650,0
2008-05-23,12.04,12.04,11.63,11.85,30183,0
2008-05-27,11.7,11.7,10.98,11.14,66951,0
2008-05-28,11.44,11.44,10.77,11.15,36450,0
2008-05-29,11.09,11.18,10.97,11.03,14600,0
2008-05-30,11,11.69,11,11.65,41650,0
2008-06-02,11.91,11.91,11.41,11.5,20650,0
2008-06-03,11.51,11.53,11.1,11.2,27930,0
2008-06-04,11.21,11.21,11,11.02,20290,0
2008-06-05,11.02,11.21,11.02,11.2,15300,0
2008-06-06,11.3,11.3,11.14,11.19,20075,0
2008-06-09,11.19,11.25,11.15,11.15,44500,0
2008-06-10,11.15,11.16,10.9,10.9,24785,0
2008-06-11,11,11,10.5,10.53,22160,0
2008-06-12,10.46,10.46,9.82,10.11,45797,0
2008-06-13,10.01,10.03,9.83,9.95,14480,0
2008-06-16,10,10.1,10,10.03,14712,0
2008-06-17,10.1,10.15,9.94,10.03,5350,0
2008-06-18,10.3,10.31,9.9,10.05,29575,0
2008-06-19,10.12,10.26,10.1,10.19,24000,0
2008-06-20,10.2,10.29,10.1,10.28,48570,0
2008-06-23,10.25,10.25,10,10.19,36150,0
2008-06-24,10.01,10.18,9.9,9.93,30625,0
2008-06-25,9.94,9.94,9.55,9.69,39020,0
2008-06-26,9.75,9.9,9.65,9.87,53250,0
2008-06-27,9.95,10,9.65,9.9,30614,0
2008-06-30,9.93,10,9.5,9.84,56274,0
2008-07-01,9.9,9.91,9.75,9.84,18480,0
2008-07-02,9.88,9.94,9.76,9.86,32700,0
2008-07-03,9.81,9.81,9.54,9.75,33716,0
2008-07-07,9.81,9.81,9.45,9.76,29050,0
2008-07-08,9.06,9.51,9,9.32,48090,0
2008-07-09,9.1,9.35,9.07,9.07,38770,0
2008-07-10,8.98,9.06,8.63,8.77,85916,0
2008-07-11,8.7,8.9,8.7,8.7,43637,0
2008-07-14,8.7,10.45,8.7,10.02,101152,0
2008-07-15,10.15,10.3,9.15,9.9,96339,0
2008-07-16,9.7,10,9.6,9.98,29000,0
2008-07-17,10.03,10.03,9.66,9.67,6700,0
2008-07-18,9.62,9.9,9.61,9.75,6840,0
2008-07-21,9.85,9.9,9.65,9.69,7986,0
2008-07-22,9.5,9.51,8.95,9.11,25756,0
2008-07-23,8.96,8.96,8.73,8.75,8100,0
2008-07-24,8.9,9.02,8.82,8.84,29738,0
2008-07-25,8.76,9.23,8.76,9.18,39470,0
2008-07-28,8.79,9.45,8.79,9.14,17450,0
2008-07-29,9.04,9.23,9,9.03,9600,0
2008-07-30,9,9.26,9,9.25,23560,0
2008-07-31,9.28,9.45,9.28,9.44,6775,0
2008-08-01,9.21,9.71,9.21,9.64,9950,0
2008-08-04,9.55,9.55,9.41,9.44,3200,0
2008-08-05,9.44,9.44,8.69,8.74,40700,0
2008-08-06,8.8,8.8,8.58,8.66,33565,0
2008-08-07,8.69,8.69,8.47,8.47,9200,0
2008-08-08,7.23,8.95,7.23,8.24,55516,0
2008-08-11,8.2,8.23,7.92,7.94,40761,0
2008-08-12,7.71,8.3,7.6,8.24,52182,0
2008-08-13,8.2,8.45,8.06,8.39,32300,0
2008-08-14,8.2,8.2,7.65,7.94,24000,0
2008-08-15,7.71,7.85,7,7.2,66201,0
2008-08-18,7,7.33,7,7.06,34765,0
2008-08-19,7.14,7.28,7.01,7.18,28810,0
2008-08-20,7.35,7.38,7,7.33,14250,0
2008-08-21,7.41,7.67,7.4,7.49,34492,0
2008-08-22,7.55,7.64,7.34,7.56,20771,0
2008-08-25,7.43,7.6,7.33,7.33,23050,0
2008-08-26,7.3,7.37,7.2,7.3,11850,0
2008-08-27,7.44,7.44,7.21,7.36,10429,0
2008-08-28,7.45,7.48,7.11,7.28,18975,0
2008-08-29,7.3,7.45,7.3,7.45,7200,0
2008-09-02,7.18,7.25,6.82,6.82,41298,0
2008-09-03,6.89,6.93,6.65,6.84,49943,0
2008-09-04,6.76,6.77,6.25,6.62,59350,0
2008-09-05,6.68,6.68,5.97,6.6,63482,0
2008-09-08,6.65,6.66,6.3,6.3,53000,0
2008-09-09,6.26,6.26,5,5.5,135425,0
2008-09-10,5.36,5.47,5.15,5.42,81073,0
2008-09-11,5.49,5.49,4.9,5.07,60563,0
2008-09-12,5.14,5.17,4.92,5.05,32850,0
2008-09-15,4.99,4.99,3.27,4.15,132380,0
2008-09-16,3.86,4.32,3.85,4.04,139746,0
2008-09-17,4,4.4,3.8,4.15,87485,0
2008-09-18,4.52,5.18,4.3,4.59,131849,0
2008-09-19,5,5.08,4.5,4.8,46431,0
2008-09-22,5.44,5.5,5.03,5.5,79600,0
2008-09-23,5.98,6.76,5.67,6.5,183620,0
2008-09-24,6.99,7.61,6.65,6.75,196518,0
2008-09-25,6.61,6.93,6.18,6.56,60238,0
2008-09-26,7.07,7.07,5.97,6.3,57786,0
2008-09-29,6.02,6.35,5.45,5.58,51369,0
2008-09-30,6.07,6.07,5.22,5.63,88883,0
2008-10-01,5.74,5.75,5.3,5.66,31475,0
2008-10-02,5.65,5.69,4.81,4.87,64866,0
2008-10-03,4.76,5.29,4.75,4.8,49600,0
2008-10-06,4.5,4.76,3.95,4.23,95940,0
2008-10-07,4.31,4.88,4.17,4.27,42950,0
2008-10-08,4.2,4.81,4.2,4.77,98476,0
2008-10-09,4.91,4.91,4.35,4.47,66320,0
2008-10-10,4.11,4.75,3.5,4.1,120143,0
2008-10-13,4.15,4.5,4.15,4.35,60725,0
2008-10-14,4.71,4.71,4.37,4.5,50829,0
2008-10-15,4.6,4.62,4.05,4.51,80075,0
2008-10-16,4.92,4.92,3.85,4.2,71687,0
2008-10-17,4.2,4.5,3.85,4,116234,0
2008-10-20,4.25,4.82,4.25,4.4,122800,0
2008-10-21,4.25,4.38,4.1,4.35,39275,0
2008-10-22,4.25,4.25,3.8,3.83,68850,0
2008-10-23,3.78,3.88,3.28,3.57,116151,0
2008-10-24,3.36,3.9,3.25,3.71,77576,0
2008-10-27,3.5,3.69,3.3,3.3,44850,0
2008-10-28,3.5,3.5,3.12,3.16,74542,0
2008-10-29,3.42,3.75,3.24,3.71,110426,0
2008-10-30,4.02,4.05,3.5,3.61,46421,0
2008-10-31,3.91,4.24,3.5,4.15,60060,0
2008-11-03,4.15,4.36,4.01,4.21,27645,0
2008-11-04,4.45,4.69,3.87,4.65,67500,0
2008-11-05,4.43,4.62,4.15,4.15,28664,0
2008-11-06,4.16,4.27,3.97,4.25,37659,0
2008-11-07,4.2,4.25,4.1,4.16,29725,0
2008-11-10,4.25,4.47,4.25,4.25,13250,0
2008-11-11,4.24,4.24,4.01,4.07,18111,0
2008-11-12,4.05,4.05,3.6,3.6,26898,0
2008-11-13,3.9,4.02,3.54,3.9,53446,0
2008-11-14,3.85,4.05,3.8,4.03,19188,0
2008-11-17,4,4,3.75,3.76,23700,0
2008-11-18,3.8,3.85,3.69,3.74,18500,0
2008-11-19,3.75,3.9,3.69,3.69,32535,0
2008-11-20,3.77,3.77,3.36,3.48,53192,0
2008-11-21,3.55,3.96,3.5,3.8,89075,0
2008-11-24,3.85,4.33,3.85,4.3,70173,0
2008-11-25,4.42,4.42,4.06,4.33,22070,0
2008-11-26,4.34,4.76,4.11,4.76,66080,0
2008-11-28,4.56,4.9,4.5,4.75,27964,0
2008-12-01,5.24,5.24,4,4.02,62581,0
2008-12-02,4.25,4.73,4.25,4.65,211478,0
2008-12-03,4.75,4.78,4.57,4.6,84932,0
2008-12-04,4.57,4.77,4.57,4.58,44345,0
2008-12-05,4.69,4.69,4.3,4.54,66500,0
2008-12-08,4.62,4.75,4.59,4.6,37215,0
2008-12-09,4.5,4.63,4.28,4.36,36250,0
2008-12-10,4.45,4.6,4.3,4.41,110220,0
2008-12-11,4.75,4.75,4.36,4.42,64512,0
2008-12-12,4.29,4.46,4.29,4.38,46180,0
2008-12-15,4.33,4.59,4.33,4.5,97904,0
2008-12-16,4.44,4.6,4.43,4.54,24440,0
2008-12-17,4.52,4.94,4.5,4.55,98839,0
2008-12-18,4.61,4.61,4.31,4.38,35098,0
2008-12-19,4.37,4.5,4.31,4.5,24300,0
2008-12-22,4.73,4.73,4.4,4.4,52100,0
2008-12-23,4.45,4.5,4.36,4.45,107061,0
2008-12-24,4.51,4.51,4.41,4.47,36200,0
2008-12-26,4.46,4.59,4.45,4.53,22325,0
2008-12-29,4.65,4.65,4.4,4.45,76015,0
2008-12-30,4.5,4.5,4.4,4.47,42850,0
2008-12-31,4.45,4.51,4.4,4.5,62605,0
2009-01-02,4.45,4.55,4.45,4.54,136686,0
2009-01-05,4.54,4.6,4.41,4.55,40880,0
2009-01-06,4.47,4.72,4.47,4.6,53937,0
2009-01-07,4.65,4.65,4.49,4.49,26264,0
2009-01-08,4.66,5.22,4.6,5.15,100288,0
2009-01-09,5.6,5.91,5.17,5.4,162719,0
2009-01-12,5.44,5.53,5.05,5.11,99073,0
2009-01-13,5.02,5.13,4.97,5.04,62450,0
2009-01-14,4.76,4.97,4.74,4.86,41479,0
2009-01-15,4.85,4.98,4.82,4.93,40300,0
2009-01-16,5.13,5.28,5.02,5.26,95623,0
2009-01-20,5.42,5.66,5.25,5.4,100715,0
2009-01-21,5.7,5.7,5.11,5.62,66055,0
2009-01-22,5.64,5.7,5.5,5.55,32314,0
2009-01-23,5.6,5.81,5.6,5.78,94611,0
2009-01-26,5.9,5.99,5.7,5.75,79795,0
2009-01-27,5.76,5.85,5.73,5.85,25800,0
2009-01-28,5.81,5.96,5.8,5.82,37058,0
2009-01-29,5.8,6,5.74,6,86374,0
2009-01-30,6.01,6.5,5.9,6.2,123270,0
2009-02-02,5.98,5.98,5.7,5.78,82741,0
2009-02-03,5.85,5.91,5.7,5.8,52839,0
2009-02-04,5.85,6.06,5.85,5.89,53600,0
2009-02-05,5.96,6.07,5.92,6.02,60495,0
2009-02-06,6.06,6.27,6,6.17,37148,0
2009-02-09,6.17,6.49,5.96,6.08,48553,0
2009-02-10,6.17,6.18,5.75,5.86,51621,0
2009-02-11,5.8,5.95,5.8,5.9,36725,0
2009-02-12,5.95,5.95,5.41,5.47,81997,0
2009-02-13,5.45,5.47,5.3,5.35,31930,0
2009-02-17,5.4,5.54,5.21,5.41,82034,0
2009-02-18,5.36,5.5,5.31,5.47,77597,0
2009-02-19,5.5,5.52,5.43,5.5,49392,0
2009-02-20,5.89,5.89,5.46,5.68,96069,0
2009-02-23,5.82,5.82,5.35,5.36,75285,0
2009-02-24,5.5,5.5,4.87,4.99,65123,0
2009-02-25,5.04,5.04,4.65,4.74,144234,0
2009-02-26,4.51,4.78,4.5,4.56,102955,0
2009-02-27,4.67,4.69,4.53,4.6,36193,0
2009-03-02,4.6,4.6,4.4,4.41,35810,0
2009-03-03,4.4,4.54,4.4,4.5,25600,0
2009-03-04,4.44,4.5,4.01,4.15,102097,0
2009-03-05,4.1,4.11,3.8,3.9,121520,0
2009-03-06,4.03,4.3,3.9,4.25,211481,0
2009-03-09,4.39,4.39,4.02,4.13,23348,0
2009-03-10,4.04,4.17,3.93,4.02,39113,0
2009-03-11,4.03,4.1,4,4.04,33545,0
2009-03-12,4.09,4.11,4,4.11,75729,0
2009-03-13,4.35,4.35,4.1,4.29,54445,0
2009-03-16,4.22,4.22,4.03,4.15,70120,0
2009-03-17,4.14,4.23,4.1,4.23,13349,0
2009-03-18,4.24,4.53,4.15,4.5,53650,0
2009-03-19,4.65,4.99,4.65,4.84,92118,0
2009-03-20,4.85,5.1,4.79,5,49214,0
2009-03-23,4.91,5.18,4.91,5.01,47700,0
2009-03-24,4.95,4.95,4.76,4.8,32896,0
2009-03-25,4.79,4.95,4.79,4.88,20254,0
2009-03-26,4.87,4.88,4.78,4.86,27100,0
2009-03-27,4.86,4.86,4.68,4.7,11085,0
2009-03-30,4.6,4.6,4.4,4.41,28017,0
2009-03-31,4.36,4.55,4.33,4.48,108217,0
2009-04-01,4.56,4.75,4.43,4.63,87430,0
2009-04-02,4.74,4.82,4.62,4.71,72136,0
2009-04-03,4.72,4.8,4.6,4.62,44821,0
2009-04-06,4.53,4.6,4.45,4.57,76243,0
2009-04-07,4.51,4.62,4.51,4.54,54443,0
2009-04-08,4.55,4.57,4.52,4.52,25692,0
2009-04-09,4.62,4.89,4.6,4.87,38356,0
2009-04-13,4.95,4.96,4.82,4.93,40032,0
2009-04-14,4.85,4.85,4.7,4.75,36019,0
2009-04-15,4.75,4.85,4.75,4.82,17650,0
2009-04-16,4.85,4.85,4.55,4.55,46775,0
2009-04-17,4.51,4.55,4.38,4.4,68988,0
2009-04-20,4.45,4.45,4.3,4.32,36771,0
2009-04-21,4.32,4.38,4.3,4.3,50682,0
2009-04-22,4.3,4.44,4.3,4.37,27043,0
2009-04-23,4.47,4.84,4.41,4.76,67242,0
2009-04-24,4.89,5.13,4.85,5.05,56832,0
2009-04-27,5.1,5.1,4.9,5.04,60588,0
2009-04-28,4.84,5.03,4.84,4.96,24294,0
2009-04-29,5.03,5.09,5,5.05,39563,0
2009-04-30,5.05,5.06,4.9,4.96,56838,0
2009-05-01,5,5.1,4.9,5.07,48859,0
2009-05-04,5.11,5.13,4.97,5.09,73099,0
2009-05-05,5.1,5.14,5.05,5.09,57289,0
2009-05-06,5.02,5.15,5.02,5.11,58835,0
2009-05-07,5.16,5.19,4.98,5.06,57203,0
2009-05-08,5.02,5.47,5.02,5.47,67010,0
2009-05-11,5.48,5.48,5.24,5.24,32295,0
2009-05-12,5.25,5.65,5.25,5.45,87510,0
2009-05-13,5.5,5.5,5.2,5.28,55272,0
2009-05-14,5.18,5.3,5.15,5.2,54900,0
2009-05-15,5.21,5.21,5.07,5.13,46853,0
2009-05-18,5.05,5.28,5.05,5.16,24770,0
2009-05-19,5.2,5.27,5.13,5.23,52059,0
2009-05-20,5.32,5.54,5.32,5.5,85399,0
2009-05-21,5.62,5.62,5.33,5.4,79074,0
2009-05-22,5.48,5.58,5.41,5.51,68084,0
2009-05-26,5.29,5.49,5.25,5.25,80405,0
2009-05-27,5.25,5.26,5.03,5.05,107599,0
2009-05-28,5.14,5.3,4.99,5.3,104561,0
2009-05-29,5.73,5.77,5.5,5.7,159597,0
2009-06-01,5.87,5.94,5.53,5.65,67586,0
2009-06-02,5.93,5.93,5.63,5.69,82245,0
2009-06-03,5.69,5.72,5.25,5.29,127770,0
2009-06-04,5.46,5.5,5.25,5.37,57949,0
2009-06-05,5.8,5.8,5.17,5.19,96797,0
2009-06-08,5.2,5.23,4.99,5.23,55298,0
2009-06-09,5.39,5.39,5.25,5.28,28577,0
2009-06-10,5.26,5.26,5.1,5.16,50200,0
2009-06-11,5.01,5.23,5.01,5.13,51570,0
2009-06-12,5.05,5.2,4.81,5.13,95857,0
2009-06-15,4.95,5.1,4.85,4.9,86121,0
2009-06-16,4.98,5.05,4.75,4.82,71201,0
2009-06-17,4.84,4.84,4.56,4.72,66566,0
2009-06-18,4.65,4.88,4.65,4.85,48374,0
2009-06-19,4.89,4.92,4.82,4.9,26200,0
2009-06-22,4.9,4.9,4.52,4.64,132892,0
2009-06-23,4.76,4.85,4.36,4.58,135342,0
2009-06-24,4.74,4.95,4.54,4.69,100160,0
2009-06-25,4.72,4.97,4.63,4.95,79257,0
2009-06-26,5.17,5.17,4.8,4.82,84654,0
2009-06-29,4.84,4.85,4.56,4.58,62801,0
2009-06-30,4.57,4.61,4.43,4.59,25644,0
2009-07-01,4.53,4.7,4.5,4.6,24511,0
2009-07-02,4.53,4.6,4.4,4.44,42657,0
2009-07-06,4.41,4.5,4.36,4.5,51184,0
2009-07-07,4.45,4.48,4.37,4.42,29995,0
2009-07-08,4.33,4.4,4.17,4.38,73300,0
2009-07-09,4.66,4.82,4.5,4.66,372511,0
2009-07-10,4.7,4.8,4.56,4.73,141075,0
2009-07-13,4.78,4.91,4.6,4.77,101190,0
2009-07-14,4.89,4.95,4.76,4.91,82528,0
2009-07-15,5.08,5.18,4.96,5.15,123902,0
2009-07-16,5.2,5.2,5,5.1,53800,0
2009-07-17,5.1,5.16,4.97,5.16,77927,0
2009-07-20,5.2,5.21,5.16,5.2,69110,0
2009-07-21,5.28,5.28,4.92,5.1,86792,0
2009-07-22,4.88,5.18,4.88,5.06,29655,0
2009-07-23,5.06,5.16,5,5.16,34910,0
2009-07-24,5.15,5.18,5.04,5.17,28701,0
2009-07-27,5.27,5.29,5.11,5.16,22200,0
2009-07-28,5.14,5.2,4.77,4.8,84216,0
2009-07-29,4.76,4.82,4.55,4.59,168721,0
2009-07-30,4.72,4.82,4.56,4.57,189236,0
2009-07-31,4.64,4.89,4.55,4.88,124247,0
2009-08-03,4.96,5.5,4.9,5.05,219424,0
2009-08-04,5.08,5.08,4.9,4.91,63327,0
2009-08-05,4.95,5,4.86,4.92,70680,0
2009-08-06,5,5,4.8,4.91,66110,0
2009-08-07,4.95,4.95,4.8,4.85,50836,0
2009-08-10,4.81,4.84,4.75,4.76,76424,0
2009-08-11,4.75,4.8,4.68,4.72,83328,0
2009-08-12,4.9,4.95,4.72,4.9,79710,0
2009-08-13,5,5,4.84,4.86,85638,0
2009-08-14,4.8,4.9,4.8,4.85,55150,0
2009-08-17,4.8,4.84,4.71,4.77,186529,0
2009-08-18,4.87,4.87,4.75,4.77,94818,0
2009-08-19,4.73,4.8,4.58,4.7,72503,0
2009-08-20,4.65,4.7,4.52,4.6,138865,0
2009-08-21,4.62,4.7,4.59,4.61,146673,0
2009-08-24,4.64,4.67,4.56,4.59,118026,0
2009-08-25,4.65,4.65,4.5,4.58,126002,0
2009-08-26,4.56,4.57,4.45,4.5,84366,0
2009-08-27,4.5,4.65,4.45,4.6,75530,0
2009-08-28,4.65,4.71,4.59,4.64,71687,0
2009-08-31,4.79,4.79,4.52,4.52,73145,0
2009-09-01,4.52,4.55,4.46,4.47,58710,0
2009-09-02,4.56,4.85,4.48,4.81,191959,0
2009-09-03,4.84,5.04,4.81,4.97,308907,0
2009-09-04,4.9,5.15,4.9,5.12,205164,0
2009-09-08,5.3,5.3,5.1,5.11,148694,0
2009-09-09,5.2,5.35,5.05,5.08,238442,0
2009-09-10,5,5.17,4.9,5.12,164124,0
2009-09-11,5.16,5.49,5.16,5.34,269396,0
2009-09-14,5.4,5.45,5.29,5.34,163634,0
2009-09-15,5.34,5.55,5.34,5.5,183808,0
2009-09-16,5.55,5.71,5.48,5.5,224493,0
2009-09-17,5.54,5.54,5.15,5.21,218648,0
2009-09-18,5.18,5.25,5,5.05,142321,0
2009-09-21,5.01,5.09,4.89,4.98,188968,0
2009-09-22,5.1,5.35,5.06,5.21,183348,0
2009-09-23,5.25,5.56,5.25,5.49,389910,0
2009-09-24,5.52,5.55,5.27,5.42,190430,0
2009-09-25,5.33,5.73,5.25,5.72,240690,0
2009-09-28,5.76,5.86,5.75,5.78,209662,0
2009-09-29,5.84,5.84,5.5,5.72,176289,0
2009-09-30,5.82,5.99,5.72,5.82,255375,0
2009-10-01,5.65,5.85,5.4,5.42,144613,0
2009-10-02,5.37,5.5,5.1,5.43,142458,0
2009-10-05,5.45,5.69,5.43,5.67,84013,0
2009-10-06,6,6.13,5.74,5.95,279976,0
2009-10-07,5.93,6.11,5.85,5.9,268731,0
2009-10-08,5.94,6.4,5.94,6.23,357179,0
2009-10-09,6.2,6.25,5.98,6.02,112213,0
2009-10-12,6.23,6.35,5.98,6.02,118440,0
2009-10-13,6.09,6.33,5.96,6.07,215590,0
2009-10-14,6.42,6.47,6.13,6.35,223078,0
2009-10-15,6.46,6.46,6.14,6.19,156156,0
2009-10-16,6.35,6.35,6.15,6.26,126232,0
2009-10-19,6.39,6.55,6.28,6.47,260520,0
2009-10-20,6.47,6.52,6.02,6.03,267931,0
2009-10-21,6.06,6.22,6,6.04,154051,0
2009-10-22,5.98,6.06,5.7,5.83,183442,0
2009-10-23,5.94,5.94,5.63,5.73,183203,0
2009-10-26,5.64,5.75,5.36,5.4,319930,0
2009-10-27,5.35,5.53,5.35,5.46,124125,0
2009-10-28,5.4,5.41,5.07,5.1,260071,0
2009-10-29,5.05,5.5,5.05,5.41,175824,0
2009-10-30,5.56,5.56,5.09,5.22,130338,0
2009-11-02,5.31,5.44,5.09,5.17,131698,0
2009-11-03,5.35,5.59,5.09,5.59,147818,0
2009-11-04,5.84,5.87,5.57,5.69,149210,0
2009-11-05,5.7,5.8,5.6,5.64,63040,0
2009-11-06,5.72,5.72,5.47,5.53,69357,0
2009-11-09,5.6,5.81,5.59,5.6,104427,0
2009-11-10,5.6,5.72,5.57,5.7,164704,0
2009-11-11,5.76,5.76,5.53,5.6,149144,0
2009-11-12,5.59,5.63,5.25,5.27,144042,0
2009-11-13,5.32,5.52,5.26,5.42,90222,0
2009-11-16,5.63,5.75,5.49,5.69,214286,0
2009-11-17,5.68,5.68,5.35,5.59,141145,0
2009-11-18,5.6,5.74,5.52,5.7,159579,0
2009-11-19,5.55,5.66,5.43,5.54,126844,0
2009-11-20,5.49,5.6,5.41,5.53,87416,0
2009-11-23,5.58,5.77,5.57,5.68,204497,0
2009-11-24,5.63,5.7,5.53,5.68,72446,0
2009-11-25,5.73,6.25,5.73,6.2,266148,0
2009-11-27,5.73,6.09,5.69,5.81,200538,0
2009-11-30,5.77,6.16,5.75,6.04,219409,0
2009-12-01,6.25,6.91,6.12,6.66,602685,0
2009-12-02,6.68,7.38,6.68,6.85,578969,0
2009-12-03,6.95,7.04,6.5,6.8,394002,0
2009-12-04,6.88,6.88,6.42,6.68,293197,0
2009-12-07,6.58,6.74,6.49,6.65,194058,0
2009-12-08,6.7,6.7,6.17,6.2,264942,0
2009-12-09,6.21,6.26,6,6.25,287375,0
2009-12-10,6.3,6.5,6.1,6.18,153789,0
2009-12-11,6.3,6.3,5.92,5.97,184861,0
2009-12-14,6,6.29,5.98,6.15,110054,0
2009-12-15,6.09,6.24,5.96,6.1,138697,0
2009-12-16,6.21,6.21,6.01,6.11,149531,0
2009-12-17,6.15,6.15,5.84,5.85,164633,0
2009-12-18,5.99,6.05,5.8,5.93,162041,0
2009-12-21,5.95,6.01,5.79,5.82,111276,0
2009-12-22,5.91,5.91,5.69,5.88,95170,0
2009-12-23,6.05,6.19,5.91,6.12,136845,0
2009-12-24,6.17,6.19,6.05,6.1,52822,0
2009-12-28,6.28,6.28,6,6.07,59359,0
2009-12-29,6.17,6.18,6,6.04,103276,0
2009-12-30,6.01,6.1,5.91,6.08,81547,0
2009-12-31,6.04,6.25,5.91,5.99,93886,0
2010-01-04,6.23,6.23,6.05,6.09,129275,0
2010-01-05,6.2,6.2,6.06,6.09,97859,0
2010-01-06,6.22,6.52,6.03,6.48,230663,0
2010-01-07,6.67,6.67,6.12,6.46,145426,0
2010-01-08,6.53,6.75,6.38,6.7,167569,0
2010-01-11,6.71,6.94,6.71,6.75,180233,0
2010-01-12,6.83,6.83,6.31,6.48,179890,0
2010-01-13,6.53,6.9,6.46,6.8,162126,0
2010-01-14,6.84,6.99,6.67,6.95,215437,0
2010-01-15,6.84,6.94,6.59,6.68,107651,0
2010-01-19,6.6,6.93,6.6,6.89,172734,0
2010-01-20,6.89,6.89,6.46,6.63,161990,0
2010-01-21,6.63,6.63,6.22,6.31,300050,0
2010-01-22,6.24,6.39,6.05,6.17,187658,0
2010-01-25,6.2,6.27,5.95,6.2,166719,0
2010-01-26,6.12,6.33,6.08,6.2,69792,0
2010-01-27,6.19,6.24,5.95,6.05,98102,0
2010-01-28,6.08,6.16,5.8,5.87,127987,0
2010-01-29,5.85,5.96,5.51,5.62,195207,0
2010-02-01,5.56,5.99,5.56,5.93,154780,0
2010-02-02,5.96,5.99,5.84,5.9,67016,0
2010-02-03,5.79,6,5.78,5.96,62218,0
2010-02-04,5.73,5.76,5.25,5.26,214281,0
2010-02-05,5.26,5.44,5.05,5.4,279849,0
2010-02-08,5.4,5.46,5.15,5.18,131685,0
2010-02-09,5.25,5.48,5.16,5.42,121212,0
2010-02-10,5.4,5.48,5.22,5.42,66315,0
2010-02-11,5.57,5.71,5.39,5.66,123178,0
2010-02-12,5.66,5.78,5.5,5.75,55259,0
2010-02-16,5.86,6.05,5.86,5.93,122971,0
2010-02-17,6,6,5.79,5.8,99341,0
2010-02-18,5.73,5.88,5.53,5.82,85930,0
2010-02-19,5.76,6.05,5.71,5.92,138623,0
2010-02-22,6.04,6.39,5.99,6.22,190861,0
2010-02-23,6.16,6.2,5.94,6,122156,0
2010-02-24,6.1,6.1,5.95,6.04,59856,0
2010-02-25,5.92,6.3,5.9,6.27,107867,0
2010-02-26,6.27,6.39,6.16,6.35,85415,0
2010-03-01,6.4,6.69,6.39,6.68,123170,0
2010-03-02,6.68,6.91,6.68,6.91,173044,0
2010-03-03,7,7,6.78,6.8,109697,0
2010-03-04,6.75,6.89,6.61,6.76,79902,0
2010-03-05,6.99,6.99,6.79,6.99,134487,0
2010-03-08,7,7.08,6.92,7.03,168096,0
2010-03-09,6.92,7.03,6.72,6.97,139012,0
2010-03-10,6.9,7.34,6.9,7.29,290814,0
2010-03-11,7.3,7.54,7.22,7.35,228553,0
2010-03-12,7.54,7.58,7.3,7.38,140342,0
2010-03-15,7.35,7.44,7.28,7.36,79965,0
2010-03-16,7.46,7.54,7.33,7.48,106918,0
2010-03-17,7.55,7.55,7.35,7.54,128070,0
2010-03-18,7.57,7.67,7.4,7.49,93045,0
2010-03-19,7.44,7.51,7.15,7.26,142715,0
2010-03-22,7.23,7.33,7.12,7.33,100668,0
2010-03-23,7.28,7.66,7.27,7.65,117883,0
2010-03-24,7.62,7.89,7.39,7.76,263181,0
2010-03-25,7.81,8.06,7.58,7.73,198627,0
2010-03-26,7.73,7.75,7.34,7.45,192233,0
2010-03-29,7.5,7.68,7.16,7.25,226087,0
2010-03-30,7.06,7.29,7.06,7.29,181432,0
2010-03-31,7.34,7.5,7.3,7.42,134474,0
2010-04-01,7.5,7.84,7.45,7.77,144937,0
2010-04-05,7.92,7.99,7.79,7.93,196635,0
2010-04-06,8,8.13,7.94,8.02,203663,0
2010-04-07,8.09,8.15,7.87,7.9,205622,0
2010-04-08,7.87,7.88,7.75,7.85,105825,0
2010-04-09,7.9,7.95,7.74,7.87,209463,0
2010-04-12,7.96,7.96,7.65,7.66,71366,0
2010-04-13,7.6,7.74,7.26,7.52,173450,0
2010-04-14,7.57,7.82,7.51,7.65,114998,0
2010-04-15,7.54,7.66,7.49,7.5,87755,0
2010-04-16,7.54,7.65,7.2,7.51,183852,0
2010-04-19,7.37,7.61,7.36,7.49,143913,0
2010-04-20,7.53,7.87,7.53,7.55,138968,0
2010-04-21,7.49,7.75,7.49,7.64,95557,0
2010-04-22,7.61,7.78,7.61,7.77,105209,0
2010-04-23,7.71,7.96,7.69,7.94,90812,0
2010-04-26,8,8.28,7.95,8.05,218475,0
2010-04-27,7.69,7.85,7.55,7.62,335194,0
2010-04-28,7.58,7.7,7.56,7.65,141641,0
2010-04-29,7.68,7.76,7.64,7.66,125137,0
2010-04-30,7.7,7.85,7.6,7.64,203467,0
2010-05-03,7.68,7.8,7.54,7.63,98563,0
2010-05-04,7.44,7.7,7.32,7.41,164820,0
2010-05-05,7.15,7.48,7.09,7.38,185177,0
2010-05-06,7.42,7.51,6.6,7.2,187622,0
2010-05-07,7.02,7.35,6.91,7.15,136198,0
2010-05-10,7.25,7.29,6.95,7.29,172415,0
2010-05-11,7.32,7.63,7.29,7.46,340952,0
2010-05-12,7.53,7.83,7.49,7.75,188031,0
2010-05-13,7.64,7.84,7.61,7.71,124853,0
2010-05-14,7.7,7.7,7.35,7.44,82413,0
2010-05-17,7.41,7.54,7.15,7.29,152696,0
2010-05-18,7.21,7.33,6.83,6.92,139819,0
2010-05-19,6.94,6.95,6.5,6.76,288995,0
2010-05-20,6.6,6.67,6.4,6.41,218760,0
2010-05-21,6.29,6.62,6.28,6.33,206913,0
2010-05-24,6.45,6.65,6.18,6.35,146219,0
2010-05-25,6.32,6.33,5.9,6.2,280652,0
2010-05-26,6.28,6.74,6.25,6.52,170665,0
2010-05-27,6.71,6.93,6.55,6.93,133388,0
2010-05-28,7,7,6.72,6.81,81285,0
2010-06-01,6.68,7.02,6.68,6.83,94835,0
2010-06-02,6.88,6.88,6.75,6.83,71882,0
2010-06-03,6.9,6.9,6.46,6.62,76316,0
2010-06-04,6.36,6.5,6.34,6.5,106860,0
2010-06-07,6.43,6.75,6.27,6.54,93794,0
2010-06-08,6.61,6.64,6.41,6.54,99463,0
2010-06-09,6.53,6.56,6.28,6.29,53415,0
2010-06-10,6.35,6.52,6.35,6.52,52800,0
2010-06-11,6.4,6.64,6.4,6.62,89823,0
2010-06-14,6.61,6.63,6.32,6.36,56902,0
2010-06-15,6.36,6.61,6.36,6.61,89580,0
2010-06-16,6.6,6.64,6.56,6.62,76317,0
2010-06-17,6.64,6.76,6.55,6.65,116515,0
2010-06-18,6.7,6.9,6.62,6.87,140807,0
2010-06-21,6.91,6.94,6.67,6.67,69250,0
2010-06-22,6.67,6.75,6.51,6.51,72166,0
2010-06-23,6.51,6.62,6.4,6.6,91374,0
2010-06-24,6.6,6.64,6.52,6.59,133008,0
2010-06-25,6.54,6.67,6.43,6.64,100655,0
2010-06-28,6.68,6.75,6.38,6.41,142549,0
2010-06-29,6.35,6.38,6,6.09,139436,0
2010-06-30,6.05,6.18,6.05,6.08,53088,0
2010-07-01,6.1,6.1,5.69,5.76,100166,0
2010-07-02,5.86,6.03,5.78,6.03,77926,0
2010-07-06,5.98,5.98,5.81,5.82,82216,0
2010-07-07,5.78,6.01,5.78,6.01,89527,0
2010-07-08,6.02,6.13,5.96,6.08,63104,0
2010-07-09,6.12,6.4,6.11,6.4,80907,0
2010-07-12,6.36,6.36,6.03,6.14,51030,0
2010-07-13,6.2,6.26,6.06,6.13,41643,0
2010-07-14,6.06,6.2,6.04,6.09,51688,0
2010-07-15,6.08,6.31,6,6.3,88280,0
2010-07-16,6.27,6.27,6.15,6.16,67436,0
2010-07-19,6.14,6.17,6.01,6.12,87875,0
2010-07-20,6.16,6.37,6.08,6.34,50150,0
2010-07-21,6.37,6.45,6.21,6.23,30820,0
2010-07-22,6.23,6.34,6.21,6.21,60185,0
2010-07-23,6.2,6.24,6,6.07,89792,0
2010-07-26,6.07,6.19,5.97,5.99,114068,0
2010-07-27,5.98,5.98,5.74,5.75,99642,0
2010-07-28,5.75,5.88,5.66,5.82,48648,0
2010-07-29,5.8,5.94,5.8,5.94,42021,0
2010-07-30,5.88,6.04,5.88,6.01,36214,0
2010-08-02,6.08,6.4,6.04,6.27,69124,0
2010-08-03,6.29,6.34,6.21,6.34,53840,0
2010-08-04,6.41,6.83,6.35,6.78,177610,0
2010-08-05,6.86,6.94,6.63,6.82,91531,0
2010-08-06,6.75,6.79,6.63,6.73,67771,0
2010-08-09,6.73,6.73,6.63,6.72,19400,0
2010-08-10,6.6,6.67,6.35,6.62,159398,0
2010-08-11,6.48,6.59,6.37,6.56,61645,0
2010-08-12,6.56,6.68,6.48,6.58,116275,0
2010-08-13,6.55,6.75,6.52,6.62,46730,0
2010-08-16,6.62,6.65,6.56,6.65,38845,0
2010-08-17,6.68,6.82,6.68,6.73,76217,0
2010-08-18,6.7,6.87,6.62,6.82,54203,0
2010-08-19,6.79,6.87,6.67,6.78,68187,0
2010-08-20,6.68,7.32,6.68,7.31,153351,0
2010-08-23,7.33,7.4,6.98,7.1,201887,0
2010-08-24,7,7.25,6.9,7.1,57488,0
2010-08-25,7.5,7.5,7.04,7.17,134850,0
2010-08-26,7.15,7.32,7.1,7.15,60625,0
2010-08-27,7.2,7.6,7.11,7.6,91778,0
2010-08-30,7.64,7.76,7.48,7.68,104785,0
2010-08-31,7.65,7.76,7.26,7.48,143812,0
2010-09-01,7.6,7.76,7.43,7.49,119891,0
2010-09-02,7.5,7.73,7.5,7.66,89742,0
2010-09-03,7.65,7.74,7.59,7.7,60329,0
2010-09-07,7.7,7.79,7.6,7.78,72511,0
2010-09-08,7.83,8,7.8,7.91,171727,0
2010-09-09,8.1,8.1,7.64,7.69,98933,0
2010-09-10,7.68,7.91,7.65,7.89,62877,0
2010-09-13,7.94,8.06,7.83,8.06,127214,0
2010-09-14,8.14,8.23,7.96,7.96,123042,0
2010-09-15,7.86,8.08,7.73,7.73,131191,0
2010-09-16,7.82,8.19,7.8,8.18,156220,0
2010-09-17,8.18,8.2,7.9,8.19,131515,0
2010-09-20,8.02,8.19,7.91,7.98,134975,0
2010-09-21,7.94,7.98,7.51,7.82,117268,0
2010-09-22,7.83,8,7.82,8,92623,0
2010-09-23,7.88,7.98,7.59,7.83,95198,0
2010-09-24,7.99,7.99,7.53,7.67,143702,0
2010-09-27,7.68,7.76,7.63,7.71,54094,0
2010-09-28,7.65,7.83,7.51,7.72,104212,0
2010-09-29,7.75,7.78,7.56,7.75,129292,0
2010-09-30,7.75,7.78,7.54,7.68,62579,0
2010-10-01,7.67,7.78,7.67,7.75,42626,0
2010-10-04,7.75,7.75,7.51,7.68,76666,0
2010-10-05,7.76,8.06,7.75,7.92,128532,0
2010-10-06,8.19,8.19,7.89,7.93,114174,0
2010-10-07,7.95,7.95,7.44,7.67,173117,0
2010-10-08,7.67,7.81,7.61,7.79,47255,0
2010-10-11,7.71,8.2,7.71,8.04,66276,0
2010-10-12,7.81,8.04,7.7,7.96,185119,0
2010-10-13,8,8.31,8,8.15,167725,0
2010-10-14,8.23,8.4,7.95,8.27,344507,0
2010-10-15,8.38,8.38,7.95,8.05,90136,0
2010-10-18,7.92,8,7.78,7.96,71890,0
2010-10-19,7.77,7.77,7.48,7.54,122200,0
2010-10-20,7.8,7.86,7.57,7.82,40669,0
2010-10-21,7.87,7.95,7.67,7.7,76928,0
2010-10-22,7.77,7.8,7.71,7.75,36384,0
2010-10-25,7.87,8.07,7.84,7.93,86256,0
2010-10-26,7.79,7.97,7.78,7.89,57983,0
2010-10-27,7.79,7.86,7.74,7.86,49372,0
2010-10-28,7.9,7.98,7.82,7.93,48548,0
2010-10-29,7.95,8.35,7.92,8.32,115619,0
2010-11-01,8.38,9,8.38,8.89,448269,0
2010-11-02,9.09,9.57,8.96,9.45,442050,0
2010-11-03,9.4,9.43,8.96,9.43,224401,0
2010-11-04,9.75,9.87,9.5,9.67,302492,0
2010-11-05,9.66,10.03,9.3,9.47,437518,0
2010-11-08,9.53,10.18,9.43,10,401863,0
2010-11-09,10.05,10.82,9.4,9.54,529030,0
2010-11-10,9.71,9.87,9.19,9.85,164643,0
2010-11-11,9.84,10.02,9.77,9.96,108747,0
2010-11-12,9.92,9.92,9.08,9.51,199193,0
2010-11-15,9.46,9.52,8.89,8.92,224399,0
2010-11-16,8.8,8.86,8.41,8.58,236881,0
2010-11-17,8.68,8.98,8.47,8.87,130292,0
2010-11-18,9.14,9.29,9.05,9.19,117593,0
2010-11-19,9.06,9.5,9.06,9.5,203761,0
2010-11-22,9.63,9.88,9.38,9.87,215212,0
2010-11-23,9.89,10.5,9.89,10.32,272103,0
2010-11-24,10.43,10.43,10.14,10.17,100070,0
2010-11-26,10.3,10.42,10.2,10.35,70488,0
2010-11-29,10.42,10.78,10.18,10.68,169688,0
2010-11-30,10.45,11.38,10.38,11.18,279271,0
2010-12-01,12.03,12.03,11.35,11.49,316198,0
2010-12-02,11.74,11.93,11.49,11.54,263426,0
2010-12-03,11.73,11.82,11.59,11.77,157284,0
2010-12-06,11.97,12.24,11.82,12.24,298612,0
2010-12-07,12.5,12.6,11.8,11.83,288677,0
2010-12-08,11.66,11.78,11,11.44,334594,0
2010-12-09,11.51,11.6,11.26,11.6,148845,0
2010-12-10,11.58,11.63,11.34,11.59,96410,0
2010-12-13,11.8,11.87,11.4,11.56,158224,0
2010-12-14,11.39,11.65,11.31,11.47,109081,0
2010-12-15,11.15,11.54,11.15,11.26,88731,0
2010-12-16,11.12,11.28,10.77,11.24,142076,0
2010-12-17,11.27,11.72,11.2,11.67,138081,0
2010-12-20,11.75,11.75,11.35,11.55,136376,0
2010-12-21,11.48,11.63,11.38,11.4,71502,0
2010-12-22,11.29,11.42,11.18,11.2,106100,0
2010-12-23,11,11.41,10.81,11.38,124457,0
2010-12-27,11.49,11.49,11.19,11.28,41811,0
2010-12-28,11.46,13.1,11.38,12.69,371626,0
2010-12-29,12.25,12.61,12.12,12.44,267196,0
2010-12-30,12.43,12.67,12.3,12.38,137340,0
2010-12-31,12.45,12.55,12.35,12.44,62944,0
2011-01-03,12.61,12.95,12.52,12.53,172808,0
2011-01-04,12.03,12.21,11.22,12.12,244663,0
2011-01-05,11.95,12.23,11.77,12,112741,0
2011-01-06,12.15,12.15,11.45,11.5,158038,0
2011-01-07,11.45,11.59,11,11.07,167278,0
2011-01-10,11.03,11.13,10.8,11.11,187144,0
2011-01-11,11.14,11.5,11.12,11.49,98814,0
2011-01-12,11.56,11.72,11.4,11.45,101538,0
2011-01-13,11.46,11.46,10.83,10.88,156524,0
2011-01-14,10.89,10.89,10.16,10.28,334388,0
2011-01-18,10.55,10.71,10.35,10.46,178236,0
2011-01-19,10.58,10.7,10.3,10.42,148503,0
2011-01-20,10.17,10.17,9.77,9.99,152553,0
2011-01-21,9.91,10.05,9.77,9.8,107703,0
2011-01-24,10,10.75,9.72,9.78,167263,0
2011-01-25,9.77,9.77,9.21,9.5,200015,0
2011-01-26,9.5,10.05,9.42,10,140730,0
2011-01-27,10.02,10.05,9.64,9.7,75547,0
2011-01-28,9.71,9.95,9.67,9.92,127825,0
2011-01-31,9.96,9.99,9.62,9.71,113748,0
2011-02-01,9.75,10.06,9.71,9.94,130827,0
2011-02-02,9.9,10.05,9.82,9.98,84506,0
2011-02-03,10.01,10.52,9.82,10.51,207047,0
2011-02-04,10.9,11.13,10.66,10.86,348757,0
2011-02-07,10.81,11.09,10.58,10.62,145364,0
2011-02-08,10.73,11.07,10.72,10.75,144577,0
2011-02-09,10.88,10.88,10.42,10.64,165425,0
2011-02-10,10.43,10.8,10.3,10.6,107703,0
2011-02-11,10.71,10.82,10.3,10.31,88084,0
2011-02-14,10.37,10.68,10.37,10.52,74316,0
2011-02-15,10.73,10.95,10.66,10.75,111596,0
2011-02-16,10.82,10.9,10.5,10.75,73532,0
2011-02-18,11.14,11.56,11.12,11.34,350890,0
2011-02-22,11.51,11.65,10.8,10.8,274326,0
2011-02-23,10.87,11.17,10.78,11,124485,0
2011-02-24,11,11.01,10.2,10.36,133720,0
2011-02-25,10.48,10.82,10.35,10.79,89550,0
2011-02-28,11.11,11.38,10.94,11.38,250999,0
2011-03-01,11.57,11.77,11.44,11.62,200392,0
2011-03-02,11.74,11.77,11.41,11.55,223410,0
2011-03-03,11.43,11.63,11.14,11.5,160677,0
2011-03-04,11.55,12.48,11.44,12.48,319570,0
2011-03-07,12.82,13.36,12.51,12.69,545540,0
2011-03-08,12.65,12.86,12.02,12.84,339531,0
2011-03-09,12.83,12.91,12.59,12.65,208921,0
2011-03-10,12.25,12.28,11.2,11.89,334355,0
2011-03-11,11.72,12.16,11.11,11.95,199932,0
2011-03-14,11.86,11.95,11.34,11.43,175282,0
2011-03-15,10.23,10.85,10.01,10.75,322275,0
2011-03-16,10.76,11,10.5,10.75,201476,0
2011-03-17,10.85,10.99,10.72,10.81,96575,0
2011-03-18,11.06,11.34,11.05,11.21,126327,0
2011-03-21,11.58,11.7,11.37,11.65,118773,0
2011-03-22,11.59,11.84,11.49,11.73,77957,0
2011-03-23,11.75,12.42,11.69,12.33,198342,0
2011-03-24,12.6,13.12,12.37,12.56,355609,0
2011-03-25,12.62,12.75,12.21,12.22,149713,0
2011-03-28,11.99,12.25,11.82,11.86,102790,0
2011-03-29,11.82,12.16,11.62,11.87,120086,0
2011-03-30,12.2,12.2,11.63,11.97,109950,0
2011-03-31,12.11,12.17,11.92,11.93,76601,0
2011-04-01,11.54,11.89,11.24,11.8,123010,0
2011-04-04,11.84,12.12,11.7,11.71,110415,0
2011-04-05,11.69,13.26,11.59,13.1,388446,0
2011-04-06,13.08,14.78,13.05,13.75,819403,0
2011-04-07,13.75,14.14,13.54,13.73,226946,0
2011-04-08,14.11,14.75,14.11,14.48,420411,0
2011-04-11,14.48,14.53,13.13,13.56,355340,0
2011-04-12,13.56,13.59,12.63,13.06,297307,0
2011-04-13,13.39,13.86,13.3,13.6,209438,0
2011-04-14,13.62,13.7,13.21,13.47,220195,0
2011-04-15,13.44,13.73,13.09,13.18,196635,0
2011-04-18,13,13.24,12.19,12.92,203905,0
2011-04-19,12.97,13.06,12.63,12.9,136693,0
2011-04-20,13.27,13.62,13.07,13.32,200701,0
2011-04-21,13.3,13.49,13.06,13.13,139556,0
2011-04-25,13.28,13.38,12.58,12.73,174450,0
2011-04-26,12.49,12.76,12.33,12.46,179712,0
2011-04-27,12.54,13.47,12.1,13.31,318424,0
2011-04-28,13.41,13.48,12.57,12.76,301302,0
2011-04-29,12.75,12.79,12.06,12.06,428649,0
2011-05-02,11.5,12.03,11.26,11.83,432549,0
2011-05-03,11.64,11.85,11.25,11.58,232666,0
2011-05-04,11.48,11.5,10.5,11.09,544308,0
2011-05-05,11.2,11.6,10.75,11,537134,0
2011-05-06,11.2,11.48,10.88,11,416597,0
2011-05-09,11.09,11.34,11,11.07,160114,0
2011-05-10,11.08,11.17,10.75,10.79,130728,0
2011-05-11,10.76,10.83,10.15,10.17,218873,0
2011-05-12,10.04,10.45,9.6,10.13,276805,0
2011-05-13,10.22,10.32,9.57,9.57,204417,0
2011-05-16,8.92,9.82,8.9,9.37,285024,0
2011-05-17,9.26,9.44,8.97,9.28,150200,0
2011-05-18,9.3,9.7,9.3,9.45,143115,0
2011-05-19,9.63,9.65,9.25,9.47,118649,0
2011-05-20,9.45,9.62,9.12,9.37,105358,0
2011-05-23,9.36,9.36,9.04,9.12,76650,0
2011-05-24,9.41,9.6,9.21,9.56,308444,0
2011-05-25,9.66,9.98,9.58,9.93,170519,0
2011-05-26,9.89,9.95,9.7,9.82,118613,0
2011-05-27,9.96,10.24,9.91,10.06,133854,0
2011-05-31,10.2,10.28,10,10.16,121404,0
2011-06-01,10.15,10.19,9.61,9.76,114655,0
2011-06-02,9.79,9.95,9.43,9.49,161587,0
2011-06-03,9.43,9.6,9.27,9.48,102436,0
2011-06-06,9.5,9.62,8.84,8.87,146144,0
2011-06-07,8.96,9.19,8.89,8.91,124718,0
2011-06-08,8.89,8.89,8.28,8.44,187970,0
2011-06-09,8.43,8.74,8.39,8.63,81535,0
2011-06-10,8.53,8.54,8.37,8.44,78227,0
2011-06-13,8.57,9.98,8.57,9.3,536473,0
2011-06-14,9.36,9.6,9.22,9.4,237145,0
2011-06-15,9.34,9.9,9.33,9.59,256665,0
2011-06-16,9.53,9.63,9.1,9.29,202483,0
2011-06-17,9.29,9.46,8.77,9.14,220643,0
2011-06-20,9.2,9.59,9.12,9.58,111893,0
2011-06-21,9.74,10.47,9.74,10.38,170676,0
2011-06-22,10.43,10.79,10.27,10.32,129155,0
2011-06-23,9.9,10.25,9.56,10.17,144303,0
2011-06-24,10.17,10.17,9.66,9.79,64398,0
2011-06-27,9.53,9.64,9.31,9.47,109058,0
2011-06-28,9.52,9.71,9.37,9.64,118868,0
2011-06-29,9.79,10.25,9.75,10.17,127442,0
2011-06-30,10.2,10.3,9.96,9.98,90098,0
2011-07-01,9.89,9.89,9.55,9.7,49308,0
2011-07-05,10.16,10.58,9.9,10.53,147869,0
2011-07-06,10.5,10.8,10.32,10.51,97534,0
2011-07-07,10.75,11.06,10.65,10.95,124362,0
2011-07-08,11,11.14,10.64,10.66,115965,0
2011-07-11,10.63,10.63,10.1,10.49,166154,0
2011-07-12,10.43,11.05,10.42,10.85,122403,0
2011-07-13,11.13,11.74,11.06,11.26,234462,0
2011-07-14,11.39,11.72,11.12,11.27,147853,0
2011-07-15,11.27,11.51,11.02,11.16,82172,0
2011-07-18,11.49,11.74,11.35,11.66,220401,0
2011-07-19,11.96,11.96,11.32,11.43,144831,0
2011-07-20,11.2,11.82,11.08,11.74,104425,0
2011-07-21,11.79,11.87,11.22,11.25,111238,0
2011-07-22,11.44,11.58,11.26,11.35,81325,0
2011-07-25,11.57,11.73,11.17,11.23,65007,0
2011-07-26,11.19,11.19,11.06,11.15,60575,0
2011-07-27,11.15,11.23,10.38,10.46,79598,0
2011-07-28,10.35,10.37,10.02,10.24,69088,0
2011-07-29,10.17,10.18,9.8,10.01,70068,0
2011-08-01,10.01,10.91,10.01,10.52,79921,0
2011-08-02,10.93,10.98,10.52,10.74,97389,0
2011-08-03,10.78,10.92,10.5,10.55,81657,0
2011-08-04,10.59,10.59,9.36,9.72,169170,0
2011-08-05,9.75,9.75,8.8,9.09,174180,0
2011-08-08,9.2,9.5,8.75,9.21,183327,0
2011-08-09,9.09,9.38,8.67,9.38,177426,0
2011-08-10,9.26,9.98,9.1,9.72,86072,0
2011-08-11,9.76,10.09,9.61,9.78,96287,0
2011-08-12,9.69,9.82,9.51,9.68,58886,0
2011-08-15,9.67,10.15,9.55,10.03,62032,0
2011-08-16,9.85,10.16,9.8,9.91,74378,0
2011-08-17,9.95,10.31,9.9,9.97,33246,0
2011-08-18,9.97,9.97,9.4,9.49,91256,0
2011-08-19,9.65,9.99,9.56,9.75,53076,0
2011-08-22,9.95,10.45,9.82,10.14,128198,0
2011-08-23,10.24,10.24,9.6,9.65,111546,0
2011-08-24,9.51,9.52,8.98,9.29,127801,0
2011-08-25,9.32,9.63,9.11,9.51,103318,0
2011-08-26,9.47,9.95,9.35,9.91,98683,0
2011-08-29,9.95,10.74,9.88,10.56,239411,0
2011-08-30,10.65,10.84,10.54,10.69,119252,0
2011-08-31,10.8,11.12,10.69,10.87,149150,0
2011-09-01,10.89,11.15,10.78,11.03,65203,0
2011-09-02,11.01,11.67,11.01,11.23,101352,0
2011-09-06,11.3,11.53,11.1,11.33,123744,0
2011-09-07,11.14,11.23,10.95,10.98,104655,0
2011-09-08,11.24,11.51,11.09,11.36,88341,0
2011-09-09,11.3,11.48,11.05,11.35,87977,0
2011-09-12,11.18,11.19,10.4,10.67,101810,0
2011-09-13,10.76,10.9,10.36,10.8,129444,0
2011-09-14,10.64,11,10.56,10.8,73709,0
2011-09-15,10.45,10.75,10.16,10.67,91100,0
2011-09-16,10.71,11.04,10.63,10.78,79846,0
2011-09-19,10.93,11.08,10.43,10.51,63153,0
2011-09-20,10.51,11.21,10.47,10.8,79116,0
2011-09-21,10.92,11.32,10.77,10.81,90119,0
2011-09-22,10.03,10.22,9.71,9.91,245280,0
2011-09-23,9.72,9.72,8.64,8.81,250387,0
2011-09-26,8.63,8.72,8.06,8.45,223550,0
2011-09-27,8.72,8.96,8.25,8.35,148633,0
2011-09-28,8.5,8.51,8.05,8.13,102387,0
2011-09-29,8.2,8.31,7.82,7.88,88872,0
2011-09-30,7.7,8.16,7.59,7.84,174585,0
2011-10-03,7.82,7.98,7.45,7.47,112321,0
2011-10-04,7.38,7.43,6.83,7.36,174259,0
2011-10-05,7.32,7.65,7.12,7.57,124537,0
2011-10-06,7.71,8.1,7.64,8.08,152844,0
2011-10-07,8.11,8.28,7.7,7.96,91828,0
2011-10-10,8.05,8.3,7.98,8.28,48753,0
2011-10-11,8.31,8.38,8.08,8.22,60938,0
2011-10-12,8.3,8.68,8.27,8.54,86322,0
2011-10-13,8.52,8.52,8.11,8.3,35500,0
2011-10-14,8.47,8.68,8.43,8.57,36514,0
2011-10-17,8.67,8.67,8.12,8.25,72310,0
2011-10-18,8.12,8.51,7.8,8.33,74107,0
2011-10-19,8.35,8.37,7.8,7.81,55199,0
2011-10-20,7.83,8,7.5,7.7,80498,0
2011-10-21,7.8,8,7.72,7.93,57159,0
2011-10-24,8.05,8.62,8.05,8.6,47392,0
2011-10-25,8.51,8.99,8.3,8.7,82564,0
2011-10-26,8.81,9.2,8.74,9.18,86416,0
2011-10-27,9.55,10.04,9.26,9.91,84432,0
2011-10-28,9.93,10.18,9.79,9.93,46158,0
2011-10-31,9.82,9.92,9.39,9.39,85903,0
2011-11-01,8.57,9.61,8.54,9.49,65580,0
2011-11-02,9.65,9.97,9.37,9.7,46289,0
2011-11-03,9.81,9.89,9.56,9.8,48736,0
2011-11-04,9.73,9.85,9.49,9.79,68985,0
2011-11-07,9.75,9.87,9.65,9.82,80728,0
2011-11-08,9.85,9.87,9.49,9.59,58738,0
2011-11-09,9.56,9.7,9.2,9.27,63649,0
2011-11-10,9.36,9.51,8.79,9.12,78710,0
2011-11-11,9.1,9.27,8.99,9.05,50360,0
2011-11-14,9.04,9.1,8.89,9.04,47990,0
2011-11-15,8.99,9.16,8.9,9.05,44708,0
2011-11-16,8.97,9.03,8.67,8.75,49627,0
2011-11-17,8.73,8.83,8.39,8.44,67083,0
2011-11-18,8.47,8.54,8.06,8.23,60831,0
2011-11-21,8.03,8.05,7.53,7.85,106338,0
2011-11-22,7.92,8.28,7.82,8.18,58354,0
2011-11-23,7.88,8.06,7.5,7.75,80502,0
2011-11-25,7.63,7.84,7.44,7.56,23912,0
2011-11-28,7.94,8.44,7.91,8.12,106267,0
2011-11-29,8.1,8.45,7.8,7.91,61850,0
2011-11-30,8.19,8.4,8.14,8.3,53861,0
2011-12-01,8.21,8.47,8.08,8.33,43177,0
2011-12-02,8.18,8.38,8.06,8.15,31612,0
2011-12-05,8.13,8.29,7.98,8.01,49754,0
2011-12-06,8.04,8.04,7.6,7.81,105713,0
2011-12-07,7.7,7.8,7.54,7.65,82683,0
2011-12-08,7.56,7.8,7.2,7.52,165942,0
2011-12-09,7.57,7.87,7.35,7.5,186309,0
2011-12-12,7.35,7.37,6.99,7.06,181664,0
2011-12-13,7.04,7.14,6.69,6.91,215176,0
2011-12-14,6.65,6.78,6.15,6.35,229208,0
2011-12-15,6.45,6.48,6.08,6.29,201220,0
2011-12-16,6.42,6.56,6.22,6.22,95435,0
2011-12-19,6.16,6.48,5.95,6.21,138602,0
2011-12-20,6.41,6.91,6.41,6.77,145250,0
2011-12-21,6.8,6.82,6.38,6.39,104843,0
2011-12-22,6.46,6.61,6.38,6.45,102040,0
2011-12-23,6.47,6.66,6.47,6.55,57337,0
2011-12-27,6.54,6.82,6.36,6.43,88075,0
2011-12-28,6.44,6.68,6.19,6.21,152461,0
2011-12-29,6.17,6.38,6.07,6.31,184207,0
2011-12-30,6.32,6.66,6.28,6.66,246671,0
2012-01-03,7.18,7.21,6.92,7.18,111357,0
2012-01-04,7.14,7.32,7.04,7.06,56724,0
2012-01-05,7.08,7.2,6.88,7.15,49185,0
2012-01-06,7.08,7.18,7,7.15,110874,0
2012-01-09,7.18,7.37,7.04,7.31,48813,0
2012-01-10,7.59,7.6,7.29,7.33,71625,0
2012-01-11,7.31,7.31,7.07,7.11,46840,0
2012-01-12,7.14,7.37,7.08,7.12,74171,0
2012-01-13,7.04,7.04,6.74,6.99,87139,0
2012-01-17,7.04,7.3,6.95,6.98,53942,0
2012-01-18,6.96,7.05,6.76,6.93,70917,0
2012-01-19,7.03,7.32,6.94,7.15,95783,0
2012-01-20,7.13,7.81,7.13,7.81,190106,0
2012-01-23,7.85,8.24,7.8,7.85,189138,0
2012-01-24,7.77,7.81,7.45,7.66,100384,0
2012-01-25,7.75,8.3,7.64,8.29,109206,0
2012-01-26,8.39,8.46,8,8.18,162493,0
2012-01-27,8.16,8.62,8.16,8.52,47259,0
2012-01-30,8.51,8.51,8.23,8.48,73647,0
2012-01-31,8.55,8.58,8.3,8.32,71175,0
2012-02-01,8.3,8.53,8.12,8.18,230909,0
2012-02-02,8.35,8.75,8.25,8.67,83116,0
2012-02-03,8.65,8.76,8.51,8.6,45316,0
2012-02-06,8.44,8.51,8.33,8.5,57802,0
2012-02-07,8.45,8.63,8.3,8.6,60803,0
2012-02-08,8.64,8.77,8.23,8.37,84113,0
2012-02-09,8.43,8.57,8.16,8.2,42435,0
2012-02-10,8.09,8.14,7.85,8.06,72799,0
2012-02-13,8.2,8.51,8.17,8.37,86159,0
2012-02-14,8.38,8.41,8.24,8.3,32435,0
2012-02-15,8.53,9.38,8.48,8.72,242603,0
2012-02-16,8.73,8.9,8.61,8.75,96381,0
2012-02-17,8.77,9.33,8.77,9.25,102035,0
2012-02-21,9.41,9.81,9.36,9.68,174527,0
2012-02-22,9.63,9.84,9.42,9.64,156614,0
2012-02-23,9.72,9.83,9.55,9.6,119001,0
2012-02-24,9.61,9.75,9.42,9.55,48473,0
2012-02-27,9.56,9.95,9.51,9.73,81298,0
2012-02-28,9.91,10.16,9.83,10.14,139276,0
2012-02-29,10.24,10.62,9.49,9.62,254567,0
2012-03-01,9.8,10.37,9.58,10.27,108574,0
2012-03-02,10.28,10.64,10.17,10.28,169132,0
2012-03-05,10.2,10.21,9.7,9.72,100426,0
2012-03-06,9.43,9.48,9.05,9.29,128332,0
2012-03-07,9.35,9.72,9.26,9.71,52614,0
2012-03-08,9.82,10.49,9.8,10.36,177703,0
2012-03-09,10.24,10.45,10.03,10.03,83751,0
2012-03-12,9.85,9.96,9.58,9.9,157922,0
2012-03-13,9.84,10.08,9.75,9.8,71634,0
2012-03-14,9.68,9.68,9.23,9.46,86357,0
2012-03-15,9.5,9.59,9.2,9.46,264020,0
2012-03-16,9.41,9.61,9.33,9.6,131275,0
2012-03-19,9.59,9.87,9.51,9.79,90262,0
2012-03-20,9.68,9.98,9.5,9.98,115761,0
2012-03-21,10,10.12,9.78,9.79,55655,0
2012-03-22,9.65,9.8,9.58,9.74,41099,0
2012-03-23,9.84,10.2,9.65,9.68,99435,0
2012-03-26,9.85,10.44,9.85,10.35,88468,0
2012-03-27,10.41,10.7,10.28,10.29,76821,0
2012-03-28,10.29,10.36,9.73,9.94,86257,0
2012-03-29,9.82,10.05,9.78,9.98,57554,0
2012-03-30,9.87,10.17,9.84,10.1,77268,0
2012-04-02,10.13,10.54,9.92,10.36,183361,0
2012-04-03,10.37,10.38,10.02,10.35,82335,0
2012-04-04,10.01,10.25,9.88,10.14,130005,0
2012-04-05,10.16,10.2,9.88,9.9,39196,0
2012-04-09,9.88,10.13,9.64,9.8,82804,0
2012-04-10,9.74,9.86,9.35,9.74,287965,0
2012-04-11,9.8,10.14,9.72,10,55436,0
2012-04-12,10.02,10.34,9.96,10.06,88309,0
2012-04-13,9.99,10,9.64,9.95,50950,0
2012-04-16,9.93,10.07,9.37,9.47,131092,0
2012-04-17,9.63,9.84,9.51,9.75,24904,0
2012-04-18,9.64,9.72,9.34,9.45,37355,0
2012-04-19,9.45,9.75,9.35,9.4,37807,0
2012-04-20,9.43,9.43,9.13,9.21,62716,0
2012-04-23,9.08,9.08,8.68,8.92,69265,0
2012-04-24,8.89,9.05,8.75,8.83,38956,0
2012-04-25,9.01,9.44,8.82,9.35,56208,0
2012-04-26,9.33,9.54,9.33,9.4,50858,0
2012-04-27,9.51,9.71,9.47,9.68,47122,0
2012-04-30,9.57,10.03,9.41,10.03,165197,0
2012-05-01,9.99,10.08,9.87,9.9,56427,0
2012-05-02,9.87,10.05,9.72,9.82,53324,0
2012-05-03,9.77,9.84,9.35,9.4,107743,0
2012-05-04,9.32,9.7,9.23,9.32,69599,0
2012-05-07,9.26,9.36,8.7,8.96,130223,0
2012-05-08,8.76,8.8,8.36,8.51,91418,0
2012-05-09,8.26,8.95,8.21,8.93,91736,0
2012-05-10,9.01,9.34,8.89,8.95,78733,0
2012-05-11,8.82,9.06,8.6,8.7,25821,0
2012-05-14,8.5,8.64,7.62,7.72,187977,0
2012-05-15,7.72,7.92,7.17,7.22,135621,0
2012-05-16,7.2,7.39,6.63,7.05,172795,0
2012-05-17,7.17,7.57,7.14,7.18,92553,0
2012-05-18,7.37,7.45,6.75,6.97,136110,0
2012-05-21,7.09,7.58,7.01,7.5,65437,0
2012-05-22,7.36,7.5,7.1,7.19,80649,0
2012-05-23,7.07,7.94,7,7.9,80212,0
2012-05-24,8.26,8.31,7.81,8.07,56724,0
2012-05-25,8.07,8.4,7.99,8.37,45634,0
2012-05-29,8.57,8.59,7.9,7.97,84737,0
2012-05-30,7.78,8.2,7.58,8.07,58864,0
2012-05-31,8.1,8.1,7.42,7.7,63894,0
2012-06-01,8.07,8.5,7.85,8.5,98063,0
2012-06-04,8.47,9,8.29,8.92,118349,0
2012-06-05,8.92,9.42,8.9,9.33,112917,0
2012-06-06,9.64,9.64,9,9.11,78827,0
2012-06-07,9.2,9.2,8.66,8.82,91951,0
2012-06-08,8.66,8.96,8.39,8.84,36750,0
2012-06-11,8.94,9.04,8.55,8.62,51739,0
2012-06-12,8.65,9,8.65,8.87,60709,0
2012-06-13,8.89,9.17,8.84,8.92,70289,0
2012-06-14,8.98,9.03,8.67,8.68,34813,0
2012-06-15,8.78,8.8,8.15,8.15,93140,0
2012-06-18,8.2,8.62,7.95,8.53,115440,0
2012-06-19,8.6,8.84,8.47,8.59,71148,0
2012-06-20,8.48,9.06,8.29,8.5,122794,0
2012-06-21,8.33,8.39,7.82,7.82,113746,0
2012-06-22,7.87,7.92,7.63,7.89,53783,0
2012-06-25,7.77,7.97,7.67,7.85,43510,0
2012-06-26,7.77,7.79,7.45,7.69,69161,0
2012-06-27,7.8,8,7.43,8,70779,0
2012-06-28,7.86,8.21,7.74,8.16,82257,0
2012-06-29,8.62,8.82,8.48,8.7,96824,0
2012-07-02,8.68,8.87,8.37,8.44,15872,0
2012-07-03,8.6,9.41,8.6,9.38,127880,0
2012-07-05,9.21,9.33,9.01,9.12,133541,0
2012-07-06,8.95,9.17,8.84,9.04,50746,0
2012-07-09,9.1,9.24,8.99,9.23,52107,0
2012-07-10,9.31,9.46,8.88,9.01,66004,0
2012-07-11,9.01,9.06,8.69,8.89,40822,0
2012-07-12,8.7,8.74,8.37,8.71,74451,0
2012-07-13,8.81,9.04,8.77,9.02,64568,0
2012-07-16,9.03,9.54,9.03,9.37,90600,0
2012-07-17,9.45,9.62,9,9.27,54323,0
2012-07-18,9.27,9.49,9.19,9.25,23360,0
2012-07-19,9.35,9.59,9.23,9.34,38267,0
2012-07-20,9.28,9.35,8.9,9.04,51675,0
2012-07-23,9.05,9.3,8.76,9.02,84314,0
2012-07-24,9.14,9.21,8.58,8.81,81225,0
2012-07-25,9,9.17,8.86,9.03,62747,0
2012-07-26,9.1,9.2,8.97,9.16,38292,0
2012-07-27,9.2,9.26,9.03,9.16,42580,0
2012-07-30,9.16,9.32,9.09,9.15,87333,0
2012-07-31,9.2,9.25,8.95,9.18,28673,0
2012-08-01,9.17,9.17,8.8,9.14,46328,0
2012-08-02,9.03,9.33,9.03,9.12,62099,0
2012-08-03,9.26,9.47,9.12,9.33,99358,0
2012-08-06,9.31,9.66,9.31,9.55,48099,0
2012-08-07,9.56,9.72,9.52,9.52,59943,0
2012-08-08,9.51,9.73,9.35,9.36,34231,0
2012-08-09,9.43,9.54,9.3,9.44,26653,0
2012-08-10,9.61,9.61,9.35,9.41,41655,0
2012-08-13,9.42,9.62,9.32,9.41,80538,0
2012-08-14,9.37,9.39,9.12,9.24,73298,0
2012-08-15,9.31,9.41,9.22,9.34,87213,0
2012-08-16,9.37,9.66,9.32,9.43,160094,0
2012-08-17,9.47,9.62,9.43,9.44,65127,0
2012-08-20,9.5,9.6,9.42,9.43,144590,0
2012-08-21,9.63,10.1,9.63,10.02,172455,0
2012-08-22,10.01,10.5,10.01,10.35,150509,0
2012-08-23,10.05,10.06,9.77,9.92,430796,0
2012-08-24,9.91,10.23,9.91,10.21,87337,0
2012-08-27,10.23,10.31,10.1,10.19,109309,0
2012-08-28,10.25,10.33,10.11,10.18,168101,0
2012-08-29,10.19,10.24,10.1,10.13,62048,0
2012-08-30,10.17,10.21,9.67,9.75,40448,0
2012-08-31,9.89,10.3,9.68,10.27,58402,0
2012-09-04,10.29,10.82,10.27,10.72,233574,0
2012-09-05,10.75,10.82,10.51,10.74,44949,0
2012-09-06,10.86,11.2,10.75,10.86,86341,0
2012-09-07,10.99,11.43,10.98,11.29,131167,0
2012-09-10,11.27,11.4,11.19,11.28,84950,0
2012-09-11,11.35,11.42,11.25,11.29,138349,0
2012-09-12,11.39,11.74,11.26,11.56,88293,0
2012-09-13,11.55,12.1,11.2,11.72,186662,0
2012-09-14,11.78,12.15,11.72,12.1,105287,0
2012-09-17,12.1,12.25,11.85,11.95,86100,0
2012-09-18,11.95,12.3,11.79,12.17,91574,0
2012-09-19,12.24,12.29,12.06,12.18,64592,0
2012-09-20,11.93,12.09,11.78,11.92,97783,0
2012-09-21,12.09,12.11,11.79,11.88,58243,0
2012-09-24,11.78,11.78,11.16,11.19,106581,0
2012-09-25,11.35,11.5,11.08,11.18,204025,0
2012-09-26,10.99,11.85,10.73,11.83,212266,0
2012-09-27,11.88,12.38,11.77,12.27,94808,0
2012-09-28,12.17,12.41,12.1,12.18,51435,0
2012-10-01,12.43,12.48,12.31,12.38,136963,0
2012-10-02,12.43,12.47,12.18,12.4,131790,0
2012-10-03,12.44,12.44,12.09,12.09,54875,0
2012-10-04,12.29,12.52,12.29,12.43,91360,0
2012-10-05,12.47,12.64,12.41,12.51,69225,0
2012-10-08,12.32,12.39,12.18,12.28,25359,0
2012-10-09,12.38,12.45,12.1,12.23,94743,0
2012-10-10,12.11,12.38,12.03,12.05,56963,0
2012-10-11,12.14,12.25,11.94,11.97,70313,0
2012-10-12,11.97,12.15,11.81,11.83,109439,0
2012-10-15,11.73,11.82,11.49,11.7,51779,0
2012-10-16,11.7,11.8,11.59,11.77,29866,0
2012-10-17,11.82,12.04,11.79,11.97,40452,0
2012-10-18,11.85,11.95,11.5,11.5,62293,0
2012-10-19,11.47,11.53,10.97,11.31,105609,0
2012-10-22,11.43,11.6,11.24,11.45,68114,0
2012-10-23,11.28,11.69,11.23,11.69,159127,0
2012-10-24,11.75,11.82,11.51,11.79,177170,0
2012-10-25,11.87,12.24,11.66,12.16,267089,0
2012-10-26,12.27,12.31,12.06,12.26,124753,0
2012-10-31,12.4,13.11,12.2,12.8,200319,0
2012-11-01,12.8,13.18,12.77,13.17,150504,0
2012-11-02,13.12,13.17,12.69,13,147552,0
2012-11-05,12.82,13.09,12.69,12.71,54003,0
2012-11-06,12.95,13.42,12.82,13.36,160926,0
2012-11-07,13.34,13.39,12.55,13.23,151933,0
2012-11-08,13.11,13.28,12.92,13.28,65655,0
2012-11-09,13.22,13.25,12.66,12.73,67602,0
2012-11-12,12.8,12.83,12.4,12.59,69384,0
2012-11-13,12.44,12.47,12.26,12.33,79670,0
2012-11-14,12.48,12.48,11.63,11.72,90414,0
2012-11-15,11.7,11.7,11.09,11.12,156187,0
2012-11-16,11.06,11.29,10.61,11.23,154100,0
2012-11-19,11.3,11.54,9.71,10.13,529562,0
2012-11-20,10,10.29,9.75,9.87,262052,0
2012-11-21,9.84,10.32,9.81,10.17,147397,0
2012-11-23,10.15,10.52,10.12,10.2,73945,0
2012-11-26,10.33,10.46,10.16,10.4,86962,0
2012-11-27,10.36,10.39,10.06,10.13,57341,0
2012-11-28,9.92,9.99,9.59,9.66,91782,0
2012-11-29,9.64,9.79,9.5,9.68,88976,0
2012-11-30,9.65,9.76,9.54,9.74,55870,0
2012-12-03,9.74,9.76,9.59,9.66,38219,0
2012-12-04,9.55,9.95,9.52,9.88,65648,0
2012-12-05,9.99,10.35,9.88,9.97,102152,0
2012-12-06,9.92,10.01,9.51,9.67,79700,0
2012-12-07,9.71,9.92,9.63,9.68,70717,0
2012-12-10,9.75,9.99,9.73,9.92,31519,0
2012-12-11,9.94,10.07,9.92,9.99,19428,0
2012-12-12,10.11,10.35,10.05,10.18,76079,0
2012-12-13,10.09,10.09,9.75,9.95,24050,0
2012-12-14,9.93,10.14,9.91,9.97,28465,0
2012-12-17,9.94,10.01,9.77,9.92,37646,0
2012-12-18,9.95,10.03,9.7,9.77,89005,0
2012-12-19,9.72,9.82,9.62,9.66,33634,0
2012-12-20,9.61,9.84,9.51,9.75,78787,0
2012-12-21,9.51,9.9,9.51,9.82,44868,0
2012-12-24,9.7,10.22,9.7,10.03,42868,0
2012-12-26,10.03,10.04,9.74,9.87,26802,0
2012-12-27,9.98,10.25,9.86,10.13,61729,0
2012-12-28,10.08,10.08,9.76,9.86,23501,0
2012-12-31,9.94,10.31,9.94,10.29,45477,0
2013-01-02,10.45,10.59,10.39,10.49,52571,0
2013-01-03,10.42,10.83,10.2,10.26,54845,0
2013-01-04,10.17,10.31,9.83,10.16,93331,0
2013-01-07,10.13,10.36,10.13,10.31,56363,0
2013-01-08,10.35,10.4,10.2,10.28,29513,0
2013-01-09,10.32,10.34,10.2,10.31,15617,0
2013-01-10,10.49,10.69,10.39,10.65,33043,0
2013-01-11,10.67,10.77,10.46,10.61,37009,0
2013-01-14,10.74,10.91,10.64,10.9,111850,0
2013-01-15,10.92,11.17,10.87,11.11,55521,0
2013-01-16,11.08,11.14,10.87,10.88,91823,0
2013-01-17,10.87,11.1,10.72,11,63412,0
2013-01-18,11.03,11.18,10.9,11.16,28928,0
2013-01-22,10.99,11.46,10.99,11.06,52141,0
2013-01-23,11.08,11.1,10.98,11.1,468331,0
2013-01-24,11.04,11.07,10.85,10.91,90088,0
2013-01-25,10.92,10.92,10.48,10.64,81925,0
2013-01-28,10.6,10.7,10.27,10.41,69954,0
2013-01-29,10.64,10.78,10.43,10.75,62327,0
2013-01-30,10.84,11.18,10.82,10.94,103681,0
2013-01-31,10.93,11.23,10.77,11.14,38667,0
2013-02-01,11.26,11.27,11.07,11.1,32889,0
2013-02-04,11.07,11.17,10.93,11.03,107934,0
2013-02-05,11.02,11.06,10.5,10.6,49993,0
2013-02-06,10.66,10.73,10.51,10.72,130738,0
2013-02-07,10.74,11,10.65,10.75,63647,0
2013-02-08,10.73,10.75,10.51,10.66,48495,0
2013-02-11,10.67,10.67,10.37,10.61,70524,0
2013-02-12,10.58,10.58,10.22,10.44,80333,0
2013-02-13,10.46,10.55,10.25,10.26,61669,0
2013-02-14,10.31,10.68,10.31,10.66,137061,0
2013-02-15,10.45,10.58,10.3,10.5,641321,0
2013-02-19,10.59,10.59,10.35,10.35,117910,0
2013-02-20,10.19,10.29,9.62,9.7,141937,0
2013-02-21,9.71,9.89,9.62,9.71,54056,0
2013-02-22,9.7,9.78,9.6,9.73,37723,0
2013-02-25,9.82,10,9.81,9.91,26030,0
2013-02-26,9.92,10.05,9.75,9.89,36377,0
2013-02-27,9.87,9.87,9.57,9.75,33576,0
2013-02-28,9.74,9.75,9.28,9.5,74195,0
2013-03-01,9.65,9.65,9.3,9.36,28139,0
2013-03-04,9.26,9.26,8.93,8.98,36908,0
2013-03-05,9.03,9.13,8.86,8.97,19180,0
2013-03-06,8.94,9.51,8.86,9.5,30249,0
2013-03-07,9.52,9.61,9.28,9.51,25954,0
2013-03-08,9.46,9.92,9.35,9.5,38315,0
2013-03-11,9.43,9.63,9.38,9.47,18199,0
2013-03-12,9.62,10.09,9.62,9.8,55784,0
2013-03-13,9.79,9.8,9.59,9.59,34000,0
2013-03-14,9.62,9.8,9.6,9.73,18319,0
2013-03-15,9.7,9.8,9.54,9.63,375493,0
2013-03-18,9.66,9.7,9.57,9.67,23473,0
2013-03-19,9.59,9.66,9.36,9.44,33021,0
2013-03-20,9.42,9.46,9.23,9.38,24563,0
2013-03-21,9.4,9.66,9.32,9.59,27424,0
2013-03-22,9.59,9.64,9.4,9.48,19022,0
2013-03-25,9.41,9.52,9.21,9.39,23631,0
2013-03-26,9.34,9.57,9.33,9.52,31510,0
2013-03-27,9.5,9.64,9.29,9.54,59075,0
2013-03-28,9.47,9.67,9.4,9.49,48072,0
2013-04-01,9.41,9.41,9.02,9.18,39798,0
2013-04-02,9.1,9.1,8.36,8.38,82709,0
2013-04-03,8.37,8.57,7.66,8.12,85659,0
2013-04-04,8.12,8.29,7.79,8.16,58316,0
2013-04-05,8.27,8.77,8.19,8.65,53532,0
2013-04-08,8.66,8.66,8.37,8.56,51789,0
2013-04-09,8.56,9.2,8.56,9.03,37326,0
2013-04-10,8.8,8.97,8.61,8.79,57297,0
2013-04-11,8.76,8.86,8.34,8.35,40095,0
2013-04-12,8.13,8.18,7.44,7.76,69745,0
2013-04-15,7.11,7.21,6.78,7.1,188906,0
2013-04-16,7.37,7.37,6.88,7,62598,0
2013-04-17,6.99,7.06,6.39,6.55,118928,0
2013-04-18,6.58,6.96,6.58,6.71,82312,0
2013-04-19,6.81,6.93,6.56,6.92,65706,0
2013-04-22,7.04,7.09,6.57,6.84,74419,0
2013-04-23,6.74,6.96,6.74,6.83,63218,0
2013-04-24,6.9,7.38,6.84,7.32,87790,0
2013-04-25,7.52,8.22,7.5,7.97,119563,0
2013-04-26,7.98,8.08,7.65,7.75,55543,0
2013-04-29,7.9,8.24,7.85,7.96,90775,0
2013-04-30,7.91,7.97,7.48,7.56,76912,0
2013-05-01,7.43,7.73,7.21,7.62,51392,0
2013-05-02,7.67,8.04,7.44,7.74,66994,0
2013-05-03,7.78,8,7.59,7.65,53709,0
2013-05-06,7.69,7.82,7.64,7.74,20401,0
2013-05-07,7.62,7.7,7.5,7.52,36627,0
2013-05-08,7.65,7.79,7.36,7.77,29295,0
2013-05-09,7.66,7.97,7.45,7.57,21894,0
2013-05-10,7.49,7.61,7.19,7.47,34164,0
2013-05-13,7.46,7.46,7.16,7.16,19975,0
2013-05-14,7.08,7.08,6.86,7.08,96847,0
2013-05-15,6.27,6.89,6.27,6.45,78394,0
2013-05-16,6.33,6.82,6.18,6.73,127659,0
2013-05-17,6.66,6.71,6.33,6.53,96560,0
2013-05-20,6.65,7.09,6.55,7.06,75642,0
2013-05-21,6.95,7.42,6.85,7.1,86426,0
2013-05-22,7.25,7.3,6.91,6.94,39377,0
2013-05-23,7.07,7.16,6.96,7.08,88459,0
2013-05-24,7.09,7.24,6.9,7.03,36226,0
2013-05-28,7.03,7.15,6.88,6.94,85596,0
2013-05-29,7.02,7.1,6.82,7.07,50065,0
2013-05-30,7.13,7.38,6.95,7.32,70545,0
2013-05-31,7.25,7.43,7.02,7.35,61705,0
2013-06-03,7.47,7.72,7.44,7.53,29072,0
2013-06-04,7.5,7.65,7.4,7.63,28366,0
2013-06-05,7.6,7.66,7.34,7.46,17071,0
2013-06-06,7.46,7.69,7.36,7.56,28966,0
2013-06-07,7.46,7.8,7.44,7.46,20143,0
2013-06-10,7.46,7.62,7.44,7.53,16504,0
2013-06-11,7.36,7.65,7.36,7.63,96385,0
2013-06-12,7.72,7.73,7.46,7.57,38003,0
2013-06-13,7.51,7.68,7.51,7.63,51781,0
2013-06-14,7.67,7.72,7.55,7.59,26418,0
2013-06-17,7.54,7.58,6.95,7.02,268370,0
2013-06-18,6.89,6.96,6.6,6.62,154408,0
2013-06-19,6.65,6.93,6.21,6.24,102309,0
2013-06-20,6,6.04,5.53,5.78,122815,0
2013-06-21,5.82,6.03,5.65,5.8,1245601,0
2013-06-24,5.46,5.58,5.29,5.35,120899,0
2013-06-25,5.38,5.51,5.16,5.39,86499,0
2013-06-26,5.18,5.22,5.1,5.14,59949,0
2013-06-27,5.21,5.23,5.1,5.11,86973,0
2013-06-28,5.14,5.91,5.12,5.84,93594,0
2013-07-01,6.08,6.08,5.62,5.74,65795,0
2013-07-02,5.76,5.76,5.36,5.42,54714,0
2013-07-03,5.5,5.61,5.42,5.47,16122,0
2013-07-05,5.37,5.37,5.07,5.15,105139,0
2013-07-08,5.16,5.27,5,5.05,81931,0
2013-07-09,5.08,5.46,5.08,5.43,98399,0
2013-07-10,5.42,5.57,5.27,5.48,53094,0
2013-07-11,5.8,5.9,5.53,5.54,134812,0
2013-07-12,5.54,5.73,5.52,5.55,60106,0
2013-07-15,5.61,5.64,5.46,5.5,33127,0
2013-07-16,5.53,5.7,5.52,5.61,119259,0
2013-07-17,5.61,5.62,5.4,5.51,109123,0
2013-07-18,5.51,5.51,5.36,5.41,36662,0
2013-07-19,5.46,5.71,5.46,5.65,41059,0
2013-07-22,5.89,6.25,5.82,6.2,110999,0
2013-07-23,6.25,6.51,6.09,6.45,71988,0
2013-07-24,6.43,6.43,6.06,6.23,57404,0
2013-07-25,6.18,6.39,6.13,6.16,48204,0
2013-07-26,6.14,6.4,6,6.38,30786,0
2013-07-29,6.38,6.43,6.25,6.32,39275,0
2013-07-30,6.26,6.26,6.01,6.06,81930,0
2013-07-31,5.97,6.03,5.67,6.01,90371,0
2013-08-01,6,6,5.76,5.8,31479,0
2013-08-02,5.76,5.87,5.58,5.65,36341,0
2013-08-05,5.62,5.8,5.62,5.62,9044,0
2013-08-06,5.59,5.59,5.28,5.33,62952,0
2013-08-07,5.27,5.33,5.16,5.23,39498,0
2013-08-08,5.3,5.67,5.3,5.61,43130,0
2013-08-09,5.63,5.93,5.63,5.86,32284,0
2013-08-12,6.06,6.39,6.04,6.32,61575,0
2013-08-13,6.28,6.78,6.21,6.77,146637,0
2013-08-14,6.63,7.08,6.63,7.04,122015,0
2013-08-15,7.05,7.27,6.78,6.93,100912,0
2013-08-16,7.01,7.46,6.93,7.3,126295,0
2013-08-19,7.32,7.44,7,7,58061,0
2013-08-20,7.02,7.52,7.02,7.49,94443,0
2013-08-21,7.43,7.54,7.21,7.22,55507,0
2013-08-22,7.31,7.64,7.29,7.51,41128,0
2013-08-23,7.51,7.7,7.46,7.63,92975,0
2013-08-26,7.69,7.74,7.4,7.74,114376,0
2013-08-27,7.74,7.81,7.18,7.29,131383,0
2013-08-28,7.34,7.52,6.94,6.98,76889,0
2013-08-29,6.92,7.59,6.8,7.35,122053,0
2013-08-30,7.25,7.54,7.06,7.32,44858,0
2013-09-03,7.31,7.67,7.21,7.44,106680,0
2013-09-04,7.29,7.54,7.08,7.54,79631,0
2013-09-05,7.47,7.52,7.15,7.18,43022,0
2013-09-06,7.27,7.56,7.27,7.45,39299,0
2013-09-09,7.47,7.55,7.28,7.36,30174,0
2013-09-10,7.2,7.2,6.9,7.09,86800,0
2013-09-11,7.09,7.25,7.07,7.22,25513,0
2013-09-12,6.88,7.02,6.75,6.88,127728,0
2013-09-13,6.82,6.97,6.66,6.78,53194,0
2013-09-16,6.72,6.76,6.44,6.57,68926,0
2013-09-17,6.62,6.62,6.44,6.5,22265,0
2013-09-18,6.59,7,6.19,6.92,105298,0
2013-09-19,6.73,6.98,6.56,6.98,92693,0
2013-09-20,6.71,6.95,6.12,6.13,164222,0
2013-09-23,6.03,6.21,5.79,5.81,81155,0
2013-09-24,5.73,5.93,5.59,5.78,85920,0
2013-09-25,5.88,6.1,5.79,5.98,49356,0
2013-09-26,5.99,5.99,5.8,5.82,28246,0
2013-09-27,5.94,6.23,5.89,5.94,33697,0
2013-09-30,5.86,5.92,5.8,5.88,33044,0
2013-10-01,5.54,5.79,5.46,5.75,35885,0
2013-10-02,5.78,5.94,5.77,5.83,27990,0
2013-10-03,5.87,6.09,5.83,5.89,49439,0
2013-10-04,5.97,6.1,5.77,5.82,34688,0
2013-10-07,5.83,6.06,5.8,5.86,64978,0
2013-10-08,5.86,5.95,5.52,5.61,51773,0
2013-10-09,5.51,5.52,5.34,5.45,43764,0
2013-10-10,5.5,5.51,5.26,5.27,36902,0
2013-10-11,5.21,5.3,5.05,5.21,92922,0
2013-10-14,5.21,5.41,5.18,5.25,8838,0
2013-10-15,5.14,5.41,5.14,5.35,45800,0
2013-10-16,5.34,5.34,5.08,5.14,22904,0
2013-10-17,5.4,5.54,5.24,5.3,55726,0
2013-10-18,5.28,5.36,5.2,5.26,69998,0
2013-10-21,5.29,5.35,5.21,5.31,37170,0
2013-10-22,5.38,5.5,5.3,5.33,137146,0
2013-10-23,5.33,5.37,5.12,5.17,120211,0
2013-10-24,5.25,5.51,5.15,5.44,142276,0
2013-10-25,5.39,5.72,5.31,5.71,108900,0
2013-10-28,5.78,5.86,5.65,5.82,94853,0
2013-10-29,5.83,5.86,5.64,5.64,132780,0
2013-10-30,5.82,5.93,5.65,5.79,64916,0
2013-10-31,5.72,5.72,5.4,5.7,124800,0
2013-11-01,5.51,5.52,5.18,5.24,124314,0
2013-11-04,5.35,5.45,5.27,5.4,150355,0
2013-11-05,5.4,5.41,5.3,5.32,78151,0
2013-11-06,5.4,5.48,5.37,5.38,60513,0
2013-11-07,5.38,5.38,5.16,5.22,65905,0
2013-11-08,5.16,5.26,5.12,5.21,62166,0
2013-11-11,5.15,5.33,5.1,5.21,63183,0
2013-11-12,5.21,5.31,5.19,5.23,24200,0
2013-11-13,5.31,5.32,5.2,5.23,42476,0
2013-11-14,5.33,5.49,5.21,5.46,60482,0
2013-11-15,5.49,5.49,5.31,5.41,49461,0
2013-11-18,5.37,5.59,5.27,5.59,115536,0
2013-11-19,5.57,5.7,5.53,5.61,76562,0
2013-11-20,5.53,5.64,5.46,5.55,78100,0
2013-11-21,5.51,5.76,5.44,5.54,81437,0
2013-11-22,5.55,5.8,5.55,5.71,57705,0
2013-11-25,5.64,5.71,5.39,5.63,68559,0
2013-11-26,5.67,5.76,5.46,5.55,58908,0
2013-11-27,5.63,5.69,5.48,5.55,81560,0
2013-11-29,5.77,6.06,5.77,6.03,53416,0
2013-12-02,5.89,5.93,5.59,5.68,91693,0
2013-12-03,5.63,5.72,5.28,5.41,102046,0
2013-12-04,5.45,5.52,5.31,5.34,93473,0
2013-12-05,5.3,5.31,5.12,5.14,83256,0
2013-12-06,5.14,5.2,5.07,5.13,44110,0
2013-12-09,5.11,5.27,5.11,5.17,54060,0
2013-12-10,5.44,5.63,5.4,5.44,102124,0
2013-12-11,5.47,5.47,5.28,5.28,28966,0
2013-12-12,5.21,5.21,5.1,5.2,77078,0
2013-12-13,5.2,5.25,5.13,5.22,52008,0
2013-12-16,5.19,5.24,5.14,5.18,48784,0
2013-12-17,5.19,5.19,5.09,5.09,44956,0
2013-12-18,5.11,5.22,5.03,5.03,76187,0
2013-12-19,5,5.01,4.88,4.95,77160,0
2013-12-20,4.9,5,4.89,4.95,74107,0
2013-12-23,4.97,5.05,4.87,4.89,66607,0
2013-12-24,4.93,5.2,4.87,5.13,46020,0
2013-12-26,5.2,5.32,5.1,5.22,31853,0
2013-12-27,5.26,5.41,5.16,5.41,77168,0
2013-12-30,5.36,5.49,5.18,5.28,73205,0
2013-12-31,5.23,5.33,5.11,5.16,52233,0
2014-01-02,5.26,5.39,5.2,5.26,90357,0
2014-01-03,5.33,5.5,5.26,5.4,58129,0
2014-01-06,5.45,5.58,5.39,5.43,55032,0
2014-01-07,5.38,5.53,5.26,5.5,40015,0
2014-01-08,5.41,5.64,5.25,5.6,44890,0
2014-01-09,5.52,5.6,5.48,5.54,47427,0
2014-01-10,5.62,5.88,5.62,5.78,59633,0
2014-01-13,5.81,6,5.7,5.84,159857,0
2014-01-14,5.8,5.92,5.76,5.86,83154,0
2014-01-15,5.8,6,5.61,5.93,78881,0
2014-01-16,5.98,6.14,5.89,6.1,63791,0
2014-01-17,6.17,6.68,6.17,6.58,123653,0
2014-01-21,6.52,6.71,6.36,6.64,144685,0
2014-01-22,6.62,6.67,6.41,6.5,74363,0
2014-01-23,6.6,6.97,6.6,6.73,61579,0
2014-01-24,6.78,6.84,6.38,6.53,53260,0
2014-01-27,6.48,6.48,6.05,6.05,166325,0
2014-01-28,6.11,6.24,6.06,6.17,62677,0
2014-01-29,6.23,6.48,6.17,6.48,70040,0
2014-01-30,6.33,6.33,6.03,6.11,113710,0
2014-01-31,6.16,6.25,5.92,6.17,72084,0
2014-02-03,6.27,6.45,6.18,6.26,16801,0
2014-02-04,6.24,6.44,6.22,6.42,22958,0
2014-02-05,6.48,6.62,6.23,6.42,20687,0
2014-02-06,6.45,6.55,6.3,6.52,31217,0
2014-02-07,6.52,6.9,6.52,6.86,45518,0
2014-02-10,6.9,7.15,6.9,7.05,71633,0
2014-02-11,7.15,7.24,7.02,7.2,79523,0
2014-02-12,7.21,7.36,7.1,7.22,35747,0
2014-02-13,7.19,7.8,7.19,7.66,91057,0
2014-02-14,7.78,8.08,7.55,7.61,119937,0
2014-02-18,7.7,7.93,7.63,7.78,93670,0
2014-02-19,7.68,7.87,7.38,7.41,125919,0
2014-02-20,7.33,7.78,7.26,7.74,133379,0
2014-02-21,7.8,7.86,7.71,7.82,122816,0
2014-02-24,7.94,8.35,7.92,8.27,141653,0
2014-02-25,8.25,8.25,7.9,7.92,193688,0
2014-02-26,7.87,7.96,7.49,7.79,200154,0
2014-02-27,7.89,8.19,7.79,7.91,115465,0
2014-02-28,7.96,8.2,7.94,8.19,89345,0
2014-03-03,8.44,8.69,8.3,8.43,135523,0
2014-03-04,8.32,8.37,8.15,8.15,53098,0
2014-03-05,8.17,8.4,8.17,8.34,49283,0
2014-03-06,8.47,8.47,8.28,8.36,24541,0
2014-03-07,8.08,8.29,8.04,8.12,69907,0
2014-03-10,8.05,8.17,7.91,8,58162,0
2014-03-11,8.07,8.3,7.87,7.99,44915,0
2014-03-12,8.11,8.37,8.11,8.3,123358,0
2014-03-13,8.33,8.75,8.25,8.56,81875,0
2014-03-14,8.64,8.99,8.55,8.62,110592,0
2014-03-17,8.64,8.95,8.33,8.36,116929,0
2014-03-18,8.26,8.34,8,8.04,93721,0
2014-03-19,8,8.04,7.71,7.73,90134,0
2014-03-20,7.69,8.24,7.55,8.1,116877,0
2014-03-21,8.11,8.14,7.67,7.75,62264,0
2014-03-24,7.62,7.66,7.2,7.21,96511,0
2014-03-25,7.3,7.52,7.28,7.48,68665,0
2014-03-26,7.5,7.63,6.9,6.98,107100,0
2014-03-27,6.93,7.22,6.72,7.18,62635,0
2014-03-28,7.19,7.52,7.11,7.32,39507,0
2014-03-31,7.23,7.25,6.89,6.9,34233,0
2014-04-01,6.91,7.32,6.91,7.05,31085,0
2014-04-02,7.35,7.81,7.3,7.79,89261,0
2014-04-03,7.7,7.7,7.3,7.44,50747,0
2014-04-04,7.59,7.86,7.53,7.59,55930,0
2014-04-07,7.5,7.86,7.34,7.39,44372,0
2014-04-08,7.5,7.7,7.23,7.35,41236,0
2014-04-09,7.2,7.68,7.13,7.56,34875,0
2014-04-10,7.59,7.69,7.37,7.43,34832,0
2014-04-11,7.4,7.55,7.21,7.24,35369,0
2014-04-14,7.4,7.58,7.3,7.42,19471,0
2014-04-15,7.18,7.26,6.92,7.15,46736,0
2014-04-16,7.19,7.19,6.92,7.08,18100,0
2014-04-17,7.05,7.2,6.55,6.55,37844,0
2014-04-21,6.56,6.58,6.27,6.52,43506,0
2014-04-22,6.52,6.8,6.39,6.75,45236,0
2014-04-23,6.79,7.34,6.75,7.22,67141,0
2014-04-24,7.15,7.43,6.99,7.23,33336,0
2014-04-25,7.28,7.39,7.11,7.32,15529,0
2014-04-28,7.28,7.85,7.27,7.38,70489,0
2014-04-29,7.37,7.76,7.35,7.72,38091,0
2014-04-30,7.64,7.75,7.46,7.61,48171,0
2014-05-01,7.5,7.59,7.2,7.45,40163,0
2014-05-02,7.39,7.7,7.37,7.68,25392,0
2014-05-05,7.76,7.81,7.54,7.68,51764,0
2014-05-06,7.68,7.71,7.56,7.65,19349,0
2014-05-07,7.58,7.58,7.05,7.11,56346,0
2014-05-08,7.11,7.26,7.03,7.2,23612,0
2014-05-09,7.18,7.22,6.92,7.08,31272,0
2014-05-12,7.18,7.34,7,7.11,22040,0
2014-05-13,7.08,7.17,6.98,7.01,13937,0
2014-05-14,7.2,7.42,7.08,7.4,39050,0
2014-05-15,7.31,7.35,7.15,7.3,17164,0
2014-05-16,7.22,7.22,6.98,7.09,34440,0
2014-05-19,7.1,7.26,7.1,7.22,39207,0
2014-05-20,7.11,7.31,7.1,7.3,60968,0
2014-05-21,7.3,7.55,7.18,7.55,67897,0
2014-05-22,7.65,7.69,7.27,7.35,31226,0
2014-05-23,7.38,7.39,7.26,7.34,28386,0
2014-05-27,7.26,7.39,6.78,6.96,42240,0
2014-05-28,6.89,6.89,6.55,6.62,44804,0
2014-05-29,6.62,7.03,6.62,6.97,20202,0
2014-05-30,6.96,7.11,6.89,7.11,45793,0
2014-06-02,7.07,7.22,7.03,7.1,20361,0
2014-06-03,7.15,7.3,7,7.28,26070,0
2014-06-04,7.31,7.6,7.27,7.5,28528,0
2014-06-05,7.57,7.83,7.55,7.83,57364,0
2014-06-06,7.84,8.22,7.78,8.08,67251,0
2014-06-09,8.12,8.17,7.99,8.09,23371,0
2014-06-10,8.16,8.17,8.06,8.14,32636,0
2014-06-11,8.15,8.52,8.15,8.3,57926,0
2014-06-12,8.38,8.69,8.38,8.67,73985,0
2014-06-13,8.67,8.77,8.42,8.75,58666,0
2014-06-16,8.77,9.11,8.68,9.11,92416,0
2014-06-17,9.02,9.2,8.78,9.05,56304,0
2014-06-18,9.08,9.44,9.06,9.4,55479,0
2014-06-19,9.67,10.39,9.57,10.33,153582,0
2014-06-20,10.28,10.33,9.87,9.95,517170,0
2014-06-23,10.13,10.55,10.13,10.48,133324,0
2014-06-24,10.5,10.64,10.04,10.2,97919,0
2014-06-25,10.23,10.44,10.13,10.44,60992,0
2014-06-26,10.33,10.61,10.23,10.6,63284,0
2014-06-27,9.88,9.88,9.34,9.46,167854,0
2014-06-30,9.3,9.56,9.2,9.46,51574,0
2014-07-01,9.46,9.57,9.35,9.39,19167,0
2014-07-02,9.41,9.54,9.39,9.42,28300,0
2014-07-03,9.36,9.55,9.26,9.55,24044,0
2014-07-07,9.44,9.49,9.35,9.41,25167,0
2014-07-08,9.43,9.52,9.35,9.48,38309,0
2014-07-09,9.52,9.59,9.45,9.51,45587,0
2014-07-10,9.6,9.7,9.3,9.33,45153,0
2014-07-11,9.28,9.49,9.2,9.47,35341,0
2014-07-14,9.32,9.45,9.25,9.3,58819,0
2014-07-15,9.31,9.38,8.76,8.91,64149,0
2014-07-16,8.98,9.13,8.83,8.84,33203,0
2014-07-17,8.79,9.34,8.79,9.31,138516,0
2014-07-18,9.24,9.29,9.03,9.13,182481,0
2014-07-21,9.14,9.39,9.12,9.33,60730,0
2014-07-22,9.35,9.35,9.09,9.09,47675,0
2014-07-23,9.06,9.17,8.82,8.83,45410,0
2014-07-24,8.75,8.85,8.68,8.83,20425,0
2014-07-25,8.92,9.15,8.89,9.14,29509,0
2014-07-28,9.16,9.36,9.16,9.33,46713,0
2014-07-29,9.3,9.3,9.14,9.19,33649,0
2014-07-30,9.16,9.22,8.96,9.17,40395,0
2014-07-31,9.11,9.15,8.89,9.06,25497,0
2014-08-01,9.13,9.18,9,9.07,18905,0
2014-08-04,9.07,9.08,8.73,8.76,19106,0
2014-08-05,8.74,9.02,8.6,8.92,42507,0
2014-08-06,9.08,9.16,9.02,9.09,51776,0
2014-08-07,9.06,9.21,8.92,9.11,37641,0
2014-08-08,9.11,9.17,8.94,8.95,33267,0
2014-08-11,9.02,9.21,9.02,9.14,31086,0
2014-08-12,9.16,9.44,9.16,9.36,73252,0
2014-08-13,9.39,9.65,9.33,9.6,50066,0
2014-08-14,9.5,9.53,9.33,9.38,23959,0
2014-08-15,9.29,9.41,9.17,9.36,17209,0
2014-08-18,9.28,9.31,9.07,9.24,26878,0
2014-08-19,9.24,9.26,9,9.04,21439,0
2014-08-20,8.95,9.16,8.93,9.09,17166,0
2014-08-21,9.01,9.06,8.79,8.95,19890,0
2014-08-22,8.94,8.99,8.8,8.82,12550,0
2014-08-25,8.8,8.89,8.52,8.54,29769,0
2014-08-26,8.62,8.72,8.43,8.56,50618,0
2014-08-27,8.54,8.6,8.41,8.51,38138,0
2014-08-28,8.64,8.64,8.28,8.3,28753,0
2014-08-29,8.25,8.38,8.15,8.35,169359,0
2014-09-02,8.16,8.49,8.12,8.4,37338,0
2014-09-03,8.44,8.64,8.37,8.64,53139,0
2014-09-04,8.67,8.73,8.18,8.19,46575,0
2014-09-05,8.24,8.44,8.18,8.39,38957,0
2014-09-08,8.32,8.36,8.27,8.3,29914,0
2014-09-09,8.31,8.82,8.25,8.54,39433,0
2014-09-10,8.65,8.7,8.44,8.55,17585,0
2014-09-11,8.44,8.86,8.4,8.78,42014,0
2014-09-12,8.72,8.75,8.53,8.6,21491,0
2014-09-15,8.69,8.86,8.5,8.81,13567,0
2014-09-16,8.86,8.91,8.39,8.71,30849,0
2014-09-17,8.61,8.74,8.28,8.34,18122,0
2014-09-18,8.33,8.5,8.31,8.43,15816,0
2014-09-19,8.41,8.54,7.97,8.04,230223,0
2014-09-22,7.77,7.77,7.55,7.74,65753,0
2014-09-23,7.7,7.98,7.52,7.84,49032,0
2014-09-24,7.79,7.83,7.64,7.71,25723,0
2014-09-25,7.42,7.79,7.42,7.74,38109,0
2014-09-26,7.66,7.74,7.52,7.59,10068,0
2014-09-29,7.64,7.77,7.61,7.67,12687,0
2014-09-30,7.65,7.65,7.37,7.44,21253,0
2014-10-01,7.31,7.51,7.2,7.28,47972,0
2014-10-02,7.27,7.45,7.2,7.41,17991,0
2014-10-03,7.32,7.41,7.16,7.21,29790,0
2014-10-06,7.22,7.82,7.22,7.69,38541,0
2014-10-07,7.77,7.77,7.37,7.43,24521,0
2014-10-08,7.53,8.08,7.1,8.04,46480,0
2014-10-09,8.04,8.06,7.45,7.75,49182,0
2014-10-10,7.72,8.04,7.45,7.83,32513,0
2014-10-13,7.94,8.29,7.84,8.05,46351,0
2014-10-14,8.16,8.24,7.84,7.84,78909,0
2014-10-15,8.05,8.28,7.95,8.04,62575,0
2014-10-16,7.97,8.38,7.92,8.16,41474,0
2014-10-17,8.32,8.32,7.78,7.78,95275,0
2014-10-20,7.84,8.04,7.76,7.98,26502,0
2014-10-21,8.16,8.19,7.95,8.02,49197,0
2014-10-22,7.92,7.97,7.47,7.47,39963,0
2014-10-23,7.38,7.45,6.97,7.41,51767,0
2014-10-24,7.44,7.5,7.26,7.37,27709,0
2014-10-27,7.15,7.24,6.93,6.93,26274,0
2014-10-28,6.98,7.33,6.92,7.3,37734,0
2014-10-29,7.23,7.3,6.76,6.88,40601,0
2014-10-30,6.81,6.89,6.37,6.38,31502,0
2014-10-31,6.01,6.27,5.81,6.04,187446,0
2014-11-03,6.09,6.46,5.97,6.42,98910,0
2014-11-04,6.36,6.64,6.16,6.34,87823,0
2014-11-05,5.98,6.22,5.85,5.9,149309,0
2014-11-06,5.99,6.3,5.98,6.09,59579,0
2014-11-07,6.34,6.89,6.3,6.84,98443,0
2014-11-10,6.73,6.73,6.19,6.38,87481,0
2014-11-11,6.4,7.1,6.39,6.88,81591,0
2014-11-12,6.96,7.24,6.62,6.73,89894,0
2014-11-13,6.9,7.08,6.6,6.78,55318,0
2014-11-14,6.49,7.39,6.43,7.24,81002,0
2014-11-17,7.17,7.67,6.91,7.41,59377,0
2014-11-18,7.47,7.96,7.47,7.94,51893,0
2014-11-19,7.9,8.03,7.22,7.3,116554,0
2014-11-20,7.43,7.67,7.16,7.52,37871,0
2014-11-21,7.65,7.72,7.27,7.32,52979,0
2014-11-24,7.31,7.46,7.18,7.36,20850,0
2014-11-25,7.36,7.57,7.23,7.48,36891,0
2014-11-26,7.35,7.39,7.19,7.24,22835,0
2014-11-28,6.93,6.96,6.36,6.36,171593,0
2014-12-01,6.56,7.11,6.38,7.07,70030,0
2014-12-02,6.95,7.05,6.47,6.57,35437,0
2014-12-03,6.64,6.93,6.64,6.84,24950,0
2014-12-04,6.9,6.98,6.69,6.85,66413,0
2014-12-05,6.7,6.99,6.57,6.82,53419,0
2014-12-08,6.84,6.96,6.4,6.84,59954,0
2014-12-09,6.9,7.62,6.9,7.52,107140,0
2014-12-10,7.5,7.5,7.14,7.33,63321,0
2014-12-11,7.3,7.34,6.94,7.06,38522,0
2014-12-12,6.98,7,6.69,6.98,49988,0
2014-12-15,6.86,7.31,6.35,6.36,90202,0
2014-12-16,6.48,6.68,6.01,6.14,116970,0
2014-12-17,6.05,7.05,6.05,7.01,58647,0
2014-12-18,7.15,7.47,6.96,7.33,102944,0
2014-12-19,7.34,8.04,7.09,7.63,249188,0
2014-12-22,7.63,7.65,6.52,6.6,159552,0
2014-12-23,6.58,7,6.47,6.52,51887,0
2014-12-24,6.52,6.94,6.47,6.83,25478,0
2014-12-26,7.05,7.17,6.82,6.82,35583,0
2014-12-29,6.82,6.99,6.61,6.91,30443,0
2014-12-30,7.06,7.5,7,7.38,199865,0
2014-12-31,7.39,8.4,7.34,8.15,192146,0
2015-01-02,7.91,8.35,7.83,8.29,93273,0
2015-01-05,8.37,8.51,8.01,8.46,95279,0
2015-01-06,8.46,8.84,8.28,8.7,143046,0
2015-01-07,8.49,8.77,8.36,8.4,65130,0
2015-01-08,8.42,8.7,8.13,8.23,41884,0
2015-01-09,8.29,8.52,8.18,8.39,68209,0
2015-01-12,8.44,8.99,8.41,8.92,70551,0
2015-01-13,8.89,9.2,8.25,8.25,95877,0
2015-01-14,8.41,8.78,8.14,8.34,43540,0
2015-01-15,8.69,8.69,8.34,8.44,44753,0
2015-01-16,8.49,8.51,8.33,8.4,73763,0
2015-01-20,8.44,8.64,8.39,8.47,109730,0
2015-01-21,8.63,8.65,8.06,8.16,45621,0
2015-01-22,8.15,8.28,8.03,8.04,36410,0
2015-01-23,8.04,8.07,7.6,7.9,41592,0
2015-01-26,7.62,7.93,7.58,7.89,28758,0
2015-01-27,7.98,8.36,7.95,8.25,31315,0
2015-01-28,8.06,8.1,7.6,7.73,64267,0
2015-01-29,7.58,7.61,7.09,7.28,71977,0
2015-01-30,7.28,7.47,7.11,7.46,30993,0
2015-02-02,7.35,7.59,7.22,7.41,35295,0
2015-02-03,7.41,7.43,7.2,7.24,61262,0
2015-02-04,7.3,7.42,7.14,7.38,26129,0
2015-02-05,7.38,7.48,7.3,7.42,20581,0
2015-02-06,7.27,7.36,7.08,7.13,42483,0
2015-02-09,7.33,7.51,7.17,7.27,28147,0
2015-02-10,7.17,7.22,7.06,7.1,20866,0
2015-02-11,7.12,7.13,6.91,6.96,34395,0
2015-02-12,7.06,7.18,6.87,6.97,44572,0
2015-02-13,7.06,7.19,6.94,6.94,18874,0
2015-02-17,6.85,7,6.71,6.78,46553,0
2015-02-18,6.75,6.98,6.56,6.98,32053,0
2015-02-19,6.97,7.05,6.73,6.78,13362,0
2015-02-20,6.83,6.92,6.54,6.54,69636,0
2015-02-23,6.53,6.58,6.3,6.43,76529,0
2015-02-24,6.37,7.02,6.37,6.98,66564,0
2015-02-25,7.09,7.39,7.03,7.03,80855,0
2015-02-26,7.28,7.38,7.03,7.06,36131,0
2015-02-27,7.09,7.31,7.08,7.18,23680,0
2015-03-02,7.34,7.34,7.01,7.18,39700,0
2015-03-03,7.18,7.24,6.81,6.81,23700,0
2015-03-04,6.8,6.92,6.75,6.84,30300,0
2015-03-05,6.8,6.87,6.71,6.79,49700,0
2015-03-06,6.55,6.62,6.46,6.61,58400,0
2015-03-09,6.65,6.65,6.4,6.45,35400,0
2015-03-10,6.45,6.49,5.89,6.11,124300,0
2015-03-11,6.1,6.83,6,6.73,118100,0
2015-03-12,6.78,6.95,6.55,6.59,56300,0
2015-03-13,6.64,6.7,6.38,6.58,68900,0
2015-03-16,6.62,6.62,6.02,6.05,88800,0
2015-03-17,5.88,6.19,5.85,5.97,65700,0
2015-03-18,5.92,6.27,5.83,6.25,82600,0
2015-03-19,6.17,6.49,6.13,6.49,40700,0
2015-03-20,6.54,6.83,6.54,6.77,479100,0
2015-03-23,6.78,7.06,6.77,7.03,59500,0
2015-03-24,7.2,7.22,6.99,7.14,41500,0
2015-03-25,7.1,7.25,6.94,6.94,62600,0
2015-03-26,7.11,7.16,6.65,6.72,60300,0
2015-03-27,6.69,6.93,6.45,6.85,27400,0
2015-03-30,6.67,6.67,6.3,6.36,69200,0
2015-03-31,6.34,6.34,6,6.15,73355,0
2015-04-01,6.26,6.43,6.15,6.24,64700,0
2015-04-02,6.23,6.28,6.12,6.23,35900,0
2015-04-06,6.38,6.5,6.22,6.24,79500,0
2015-04-07,6.11,6.2,6.02,6.09,39552,0
2015-04-08,6.1,6.14,5.9,5.9,93700,0
2015-04-09,5.85,5.96,5.83,5.85,60123,0
2015-04-10,5.98,6.01,5.76,5.78,64100,0
2015-04-13,5.76,5.81,5.57,5.6,96200,0
2015-04-14,5.7,5.74,5.59,5.72,40600,0
2015-04-15,5.71,6.03,5.71,6.02,57072,0
2015-04-16,6.04,6.04,5.82,5.9,27260,0
2015-04-17,5.94,5.95,5.79,5.86,44700,0
2015-04-20,5.84,5.91,5.68,5.82,61006,0
2015-04-21,5.73,5.79,5.69,5.77,36659,0
2015-04-22,5.74,5.74,5.65,5.68,55305,0
2015-04-23,5.67,6.36,5.67,6.36,129100,0
2015-04-24,6.48,6.81,6.24,6.28,105167,0
2015-04-27,6.38,6.64,6.28,6.31,110300,0
2015-04-28,6.36,6.96,6.36,6.95,161521,0
2015-04-29,6.94,7.34,6.83,7.04,106300,0
2015-04-30,6.88,7.05,6.85,6.97,29900,0
2015-05-01,6.9,7,6.82,6.94,41500,0
2015-05-04,7.05,7.26,6.97,7,48700,0
2015-05-05,7,7.08,6.8,7,48000,0
2015-05-06,7.01,7.09,6.92,7.09,24502,0
2015-05-07,7.16,7.16,6.71,6.77,43105,0
2015-05-08,6.85,7.08,6.79,7.04,43800,0
2015-05-11,6.98,7.14,6.85,6.95,27200,0
2015-05-12,6.96,7.18,6.95,7.11,38414,0
2015-05-13,7.2,7.52,7.2,7.48,105067,0
2015-05-14,7.52,7.81,7.36,7.4,80800,0
2015-05-15,7.27,7.66,7.27,7.53,47964,0
2015-05-18,7.57,7.66,7.43,7.5,47905,0
2015-05-19,7.46,7.46,7.19,7.4,69506,0
2015-05-20,7.33,7.49,7.33,7.36,22504,0
2015-05-21,7.34,7.38,7.22,7.33,17900,0
2015-05-22,7.36,7.44,7.24,7.42,40800,0
2015-05-26,7.13,7.13,6.97,7.05,40238,0
2015-05-27,6.97,7.21,6.96,7.21,27300,0
2015-05-28,7.15,7.3,7.1,7.23,29661,0
2015-05-29,7.27,7.48,7.27,7.48,56400,0
2015-06-01,7.5,7.55,7.37,7.4,14851,0
2015-06-02,7.42,7.44,7.22,7.25,35636,0
2015-06-03,7.17,7.35,7.17,7.34,18600,0
2015-06-04,7.3,7.3,7.08,7.08,18000,0
2015-06-05,7.03,7.21,6.97,7.1,14100,0
2015-06-08,7.04,7.13,6.9,7.12,38300,0
2015-06-09,7.15,7.24,7.03,7.07,12509,0
2015-06-10,7.2,7.48,7.2,7.41,33284,0
2015-06-11,7.4,7.42,7.31,7.35,28333,0
2015-06-12,7.36,7.49,7.34,7.46,13800,0
2015-06-15,7.43,7.82,7.38,7.55,80100,0
2015-06-16,7.54,7.7,7.4,7.59,88600,0
2015-06-17,7.57,7.95,7.57,7.91,29900,0
2015-06-18,8,8.45,8,8.43,97100,0
2015-06-19,8.25,8.42,8.14,8.41,135700,0
2015-06-22,8.22,8.35,8.03,8.11,125900,0
2015-06-23,8.03,8.4,8.02,8.12,68066,0
2015-06-24,8.06,8.36,8.06,8.1,21000,0
2015-06-25,8.14,8.26,8.1,8.22,31600,0
2015-06-26,8.19,8.28,8.15,8.25,50700,0
2015-06-29,8.19,8.31,7.99,8,64600,0
2015-06-30,7.94,7.94,7.77,7.84,76412,0
2015-07-01,7.86,7.86,7.53,7.55,20100,0
2015-07-02,7.6,7.96,7.6,7.93,32000,0
2015-07-06,7.73,8.06,7.72,7.75,36900,0
2015-07-07,7.75,7.75,7.27,7.6,57000,0
2015-07-08,7.62,7.64,7.26,7.29,45800,0
2015-07-09,7.3,7.42,7.21,7.33,29600,0
2015-07-10,7.33,7.4,7.19,7.33,17700,0
2015-07-13,7.14,7.59,7.13,7.5,20500,0
2015-07-14,7.42,7.7,7.38,7.38,24995,0
2015-07-15,7.31,7.32,7.01,7.21,40827,0
2015-07-16,7.16,7.27,7.1,7.1,11100,0
2015-07-17,7.07,7.12,6.94,6.96,30100,0
2015-07-20,6.81,6.81,6.27,6.35,60200,0
2015-07-21,6.39,6.69,6.35,6.59,28800,0
2015-07-22,6.32,6.72,6.21,6.57,65600,0
2015-07-23,6.54,6.71,6.39,6.43,24000,0
2015-07-24,6.35,6.88,6.3,6.83,66500,0
2015-07-27,6.73,7.01,6.59,6.67,77300,0
2015-07-28,6.68,6.83,6.67,6.75,35300,0
2015-07-29,6.74,7.04,6.66,6.91,59100,0
2015-07-30,6.82,7.1,6.79,6.98,50900,0
2015-07-31,7.04,7.27,7.02,7.12,43200,0
2015-08-03,7.02,7.05,6.82,6.85,10297,0
2015-08-04,6.92,7.14,6.87,6.88,25000,0
2015-08-05,6.91,7,6.76,6.76,31600,0
2015-08-06,6.82,7.08,6.82,6.98,25019,0
2015-08-07,6.96,7.24,6.91,7.24,45200,0
2015-08-10,7.32,7.58,7.22,7.52,51200,0
2015-08-11,7.52,7.64,7.35,7.64,38860,0
2015-08-12,7.73,7.98,7.63,7.94,55700,0
2015-08-13,7.83,7.98,7.68,7.88,46200,0
2015-08-14,7.88,7.95,7.66,7.8,28800,0
2015-08-17,7.79,7.91,7.61,7.91,21300,0
2015-08-18,7.75,7.8,7.5,7.8,32600,0
2015-08-19,7.8,7.95,7.67,7.95,34300,0
2015-08-20,7.95,7.98,7.84,7.85,57400,0
2015-08-21,7.9,7.9,7.45,7.47,38200,0
2015-08-24,7.25,7.67,7.02,7.22,61813,0
2015-08-25,7.24,7.34,6.82,7.06,42200,0
2015-08-26,7,7,6.74,6.75,61900,0
2015-08-27,6.8,7.03,6.74,6.92,50000,0
2015-08-28,6.83,7.55,6.83,7.49,29100,0
2015-08-31,7.36,7.4,6.95,7.34,32100,0
2015-09-01,7.38,7.52,7.25,7.29,32400,0
2015-09-02,7.13,7.39,6.88,6.99,46200,0
2015-09-03,6.95,7.3,6.83,6.83,19300,0
2015-09-04,6.86,6.94,6.66,6.9,21000,0
2015-09-08,6.9,7.01,6.65,6.84,13100,0
2015-09-09,6.77,6.85,6.6,6.67,66000,0
2015-09-10,6.77,6.83,6.61,6.63,97355,0
2015-09-11,6.55,6.97,6.47,6.96,31700,0
2015-09-14,6.9,6.96,6.72,6.9,28000,0
2015-09-15,6.92,7.12,6.63,6.65,120800,0
2015-09-16,6.73,7.05,6.73,7,46600,0
2015-09-17,6.92,7.32,6.9,7.31,31357,0
2015-09-18,7.36,7.44,7.27,7.31,22800,0
2015-09-21,7.3,7.49,7.03,7.37,59200,0
2015-09-22,7.25,7.29,6.98,7.08,24500,0
2015-09-23,7.08,7.14,6.98,7,18056,0
2015-09-24,7.06,7.46,7.06,7.32,55145,0
2015-09-25,7.32,7.49,7.32,7.4,42000,0
2015-09-28,7.3,7.3,6.96,6.99,34089,0
2015-09-29,7,7.1,6.81,6.96,21200,0
2015-09-30,6.9,7.12,6.84,7.12,42800,0
2015-10-01,7.22,7.35,6.92,7,18900,0
2015-10-02,7.02,7.7,7.02,7.66,72800,0
2015-10-05,7.7,8,7.65,7.86,77373,0
2015-10-06,7.96,8.14,7.79,7.92,33100,0
2015-10-07,7.96,7.99,7.61,7.98,22484,0
2015-10-08,7.75,7.89,7.55,7.55,40500,0
2015-10-09,7.82,8.04,7.71,8.04,32500,0
2015-10-12,8.1,8.16,7.69,7.85,27462,0
2015-10-13,7.91,8,7.81,7.85,46100,0
2015-10-14,7.97,8.35,7.97,8.35,119900,0
2015-10-15,8.24,8.3,8.05,8.22,31100,0
2015-10-16,8.15,8.26,7.95,8,18900,0
2015-10-19,7.94,8.09,7.58,7.59,40017,0
2015-10-20,7.65,8.04,7.59,7.86,38300,0
2015-10-21,7.93,7.93,7.51,7.6,25200,0
2015-10-22,7.53,7.85,7.53,7.68,25700,0
2015-10-23,7.75,7.82,7.56,7.78,22400,0
2015-10-26,7.7,7.71,7.45,7.46,20900,0
2015-10-27,7.51,7.62,7.36,7.49,29300,0
2015-10-28,7.58,7.82,7.34,7.44,60400,0
2015-10-29,7.41,7.54,7.24,7.3,75000,0
2015-10-30,7.25,7.35,7.07,7.16,24400,0
2015-11-02,7.05,7.17,6.95,7.11,75144,0
2015-11-03,7.1,7.26,6.96,7.25,51710,0
2015-11-04,7.14,7.28,6.91,7.15,53287,0
2015-11-05,7.08,7.08,6.68,6.87,33500,0
2015-11-06,6.71,6.79,6.68,6.71,30300,0
2015-11-09,6.7,6.93,6.66,6.89,29547,0
2015-11-10,6.78,6.95,6.71,6.74,31600,0
2015-11-11,6.75,6.92,6.71,6.89,17500,0
2015-11-12,6.81,7.1,6.77,6.9,25900,0
2015-11-13,6.9,7.07,6.83,6.94,36500,0
2015-11-16,6.93,7.13,6.74,6.75,121700,0
2015-11-17,6.74,6.74,6.5,6.68,39500,0
2015-11-18,6.6,6.95,6.6,6.94,43500,0
2015-11-19,6.98,7.25,6.98,7.07,69000,0
2015-11-20,6.97,7.2,6.82,6.85,16200,0
2015-11-23,6.77,6.91,6.75,6.81,33100,0
2015-11-24,6.88,7.03,6.8,6.85,85900,0
2015-11-25,6.81,7.02,6.79,6.93,28200,0
2015-11-27,6.83,7.02,6.82,6.88,25400,0
2015-11-30,6.9,7.05,6.9,6.93,107200,0
2015-12-01,7.01,7.07,6.9,7.01,62228,0
2015-12-02,6.92,7.03,6.82,7.01,50895,0
2015-12-03,7.07,7.08,6.82,6.92,33776,0
2015-12-04,6.99,7.26,6.99,7.25,83300,0
2015-12-07,7.2,7.2,6.84,6.94,67300,0
2015-12-08,6.86,6.87,6.69,6.73,56351,0
2015-12-09,6.83,6.91,6.6,6.65,62700,0
2015-12-10,6.65,6.68,6.56,6.56,48400,0
2015-12-11,6.55,6.65,6.45,6.56,75500,0
2015-12-14,6.5,6.53,6.4,6.44,42485,0
2015-12-15,6.49,6.56,6.41,6.51,20000,0
2015-12-16,6.62,6.69,6.5,6.5,94000,0
2015-12-17,6.32,6.5,6.32,6.46,53300,0
2015-12-18,6.5,6.76,6.5,6.63,154500,0
2015-12-21,6.7,6.9,6.7,6.82,39900,0
2015-12-22,6.89,7.09,6.89,7.04,51910,0
2015-12-23,7.04,7.27,7.04,7.21,38400,0
2015-12-24,7.31,7.38,7.2,7.26,38564,0
2015-12-28,7.15,7.15,6.94,6.96,13603,0
2015-12-29,7.06,7.31,7.06,7.29,73675,0
2015-12-30,7.19,7.27,7.0432,7.07,18302,0
2015-12-31,7.06,7.19,6.99,7.06,82817,0
2016-01-04,7.08,7.24,7,7.09,50024,0
2016-01-05,7.13,7.18,7.04,7.13,33967,0
2016-01-06,7.21,7.21,6.96,7,46877,0
2016-01-07,7.1,7.1,6.86,6.87,46142,0
2016-01-08,6.81,6.975,6.75,6.82,32385,0
2016-01-11,6.86,6.86,6.49,6.6,42646,0
2016-01-12,6.6,6.73,6.48,6.71,38624,0
2016-01-13,6.72,7.05,6.675,7.05,25914,0
2016-01-14,6.85,6.85,6.58,6.7,32508,0
2016-01-15,6.79,6.79,6.53,6.55,60543,0
2016-01-19,6.57,6.62,6.31,6.34,41300,0
2016-01-20,6.36,6.44,6.2,6.29,83391,0
2016-01-21,6.27,6.4,6.12,6.3532,28265,0
2016-01-22,6.34,6.59,6.29,6.36,32430,0
2016-01-25,6.46,6.54,6.34,6.41,46360,0
2016-01-26,6.43,6.69,6.43,6.57,50156,0
2016-01-27,6.57,6.59,6.45,6.54,26505,0
2016-01-28,6.46,6.56,6.39,6.47,43261,0
2016-01-29,6.48,6.58,6.41,6.57,40055,0
2016-02-01,6.57,6.72,6.52,6.71,51199,0
2016-02-02,6.7,6.76,6.52,6.58,18676,0
2016-02-03,6.66,7.08,6.66,7.08,39345,0
2016-02-04,7.18,7.38,7.15,7.17,47119,0
2016-02-05,7.03,7.37,7,7.36,27016,0
2016-02-08,7.49,7.8,7.49,7.8,110302,0
2016-02-09,7.7,7.81,7.38,7.38,45427,0
2016-02-10,7.33,7.34,7.15,7.26,47914,0
2016-02-11,7.52,7.65,7.39,7.53,81951,0
2016-02-12,7.44,7.83,7.438,7.8,51757,0
2016-02-16,7.62,7.89,7.61,7.75,42716,0
2016-02-17,7.8,8.06,7.723,7.88,31550,0
2016-02-18,7.86,8.25,7.8255,8.23,120374,0
2016-02-19,8.22,8.25,8.03,8.11,40370,0
2016-02-22,7.98,8.11,7.92,7.99,53347,0
2016-02-23,7.24,7.4,7.18,7.3,1332144,0
2016-02-24,7.35,7.44,7.2,7.2,634096,0
2016-02-25,7.2,7.32,7.16,7.2,222938,0
2016-02-26,7.1,7.21,6.97,7.02,150182,0
2016-02-29,6.99,7.16,6.99,7.11,135223,0
2016-03-01,7.09,7.15,6.93,6.97,97253,0
2016-03-02,6.96,7.21,6.93,7.18,204303,0
2016-03-03,7.2,7.44,7.2,7.39,591866,0
2016-03-04,7.43,7.98,7.38,7.79,476807,0
2016-03-07,7.81,7.99,7.81,7.87,349230,0
2016-03-08,7.84,8.06,7.82,7.97,257846,0
2016-03-09,7.89,8.3,7.8589,8.24,270248,0
2016-03-10,8.34,8.97,8.28,8.9,282918,0
2016-03-11,8.98,9.05,8.57,8.62,130420,0
2016-03-14,8.74,8.78,8.56,8.59,131001,0
2016-03-15,8.5,8.72,8.4387,8.71,107215,0
2016-03-16,8.66,9.22,8.52,9.16,116586,0
2016-03-17,9.42,9.6565,9.2101,9.32,159348,0
2016-03-18,9.31,9.64,9.21,9.55,633437,0
2016-03-21,9.47,9.73,9.46,9.7,247220,0
2016-03-22,9.82,9.82,9.53,9.57,118323,0
2016-03-23,9.33,9.52,9.02,9.31,169765,0
2016-03-24,9.26,9.5199,9.2,9.29,122673,0
2016-03-28,9.24,9.26,8.935,9.14,93539,0
2016-03-29,9.19,9.91,9.19,9.84,104681,0
2016-03-30,9.83,9.95,9.52,9.62,75300,0
2016-03-31,9.61,9.76,9.38,9.44,89676,0
2016-04-01,9.1,9.51,9.1,9.51,97852,0
2016-04-04,9.45,9.58,9.23,9.33,67625,0
2016-04-05,9.34,9.8,9.29,9.8,113551,0
2016-04-06,9.81,9.81,9.44,9.51,88471,0
2016-04-07,9.69,9.89,9.59,9.8,47939,0
2016-04-08,9.81,9.88,9.59,9.62,87312,0
2016-04-11,9.77,10.36,9.716,10.25,153656,0
2016-04-12,10.42,10.756,10.12,10.71,125496,0
2016-04-13,10.66,10.71,10.29,10.29,108086,0
2016-04-14,10.26,10.52,9.97,10.22,76046,0
2016-04-15,10.18,10.88,10.11,10.87,104231,0
2016-04-18,10.88,11.09,10.7,10.9,97169,0
2016-04-19,11.59,12.12,11.44,12.11,247793,0
2016-04-20,12.15,12.47,11.61,11.66,214758,0
2016-04-21,11.93,11.9875,11.55,11.82,147723,0
2016-04-22,11.89,12.3,11.61,12.01,233797,0
2016-04-25,11.92,11.95,11.5101,11.6,111115,0
2016-04-26,11.73,11.95,11.39,11.9,126956,0
2016-04-27,11.96,12.28,11.77,12.05,85870,0
2016-04-28,12.14,12.78,12.05,12.53,204993,0
2016-04-29,12.77,13.03,12.67,13,257810,0
2016-05-02,13.14,13.18,12.32,12.49,183622,0
2016-05-03,12.44,12.62,12.15,12.46,182735,0
2016-05-04,12.35,12.6,11.94,12.13,130604,0
2016-05-05,12.39,12.6,12.14,12.44,129969,0
2016-05-06,12.55,13.25,12.55,13.21,142816,0
2016-05-09,12.82,12.82,12.06,12.06,137540,0
2016-05-10,12.06,12.53,11.84,12.4,72632,0
2016-05-11,12.66,13.0899,12.23,12.43,107069,0
2016-05-12,12.58,12.81,12.389,12.61,86405,0
2016-05-13,12.61,13.61,12.4501,13.61,193817,0
2016-05-16,13.87,14.27,13.8,13.91,211334,0
2016-05-17,13.96,14.4,13.63,14.31,153760,0
2016-05-18,13.94,14.21,13.24,13.35,279442,0
2016-05-19,12.99,13.54,12.85,13.18,181606,0
2016-05-20,13.45,13.72,12.98,13.72,185093,0
2016-05-23,13.59,13.79,13.3033,13.52,58719,0
2016-05-24,13.36,13.36,12.45,12.45,170422,0
2016-05-25,12.34,12.83,11.95,12.74,211925,0
2016-05-26,12.94,13.22,12.2457,12.35,139950,0
2016-05-27,12.29,12.34,11.73,11.95,162381,0
2016-05-31,11.83,12.67,11.83,12.24,190557,0
2016-06-01,12.36,12.39,11.9,12.25,71541,0
2016-06-02,12.08,12.48,11.94,12.36,103100,0
2016-06-03,12.76,13.65,12.76,13.4,189946,0
2016-06-06,13.49,13.63,13.12,13.63,130506,0
2016-06-07,13.42,13.49,13.13,13.13,62294,0
2016-06-08,13.69,14.01,13.52,13.63,103442,0
2016-06-09,13.68,14.07,13.51,14,91494,0
2016-06-10,14,14.3989,13.63,13.76,107796,0
2016-06-13,13.97,14.05,12.85,13.18,208561,0
2016-06-14,13.23,13.47,12.72,12.88,75632,0
2016-06-15,12.84,13.55,12.71,13.42,216925,0
2016-06-16,13.72,13.79,12.71,12.96,177659,0
2016-06-17,13.1,13.5,12.99,13.08,117202,0
2016-06-20,12.95,13.71,12.74,13.48,140553,0
2016-06-21,13.38,13.38,12.69,12.73,176260,0
2016-06-22,12.57,12.64,11.85,12.28,252730,0
2016-06-23,12.12,12.68,12.09,12.37,147724,0
2016-06-24,13.1,13.16,12.37,12.52,172310,0
2016-06-27,12.67,12.89,11.74,11.97,163200,0
2016-06-28,12.01,12.2699,11.51,12,138952,0
2016-06-29,12.18,12.57,12.13,12.3,136874,0
2016-06-30,12.36,12.61,12.21,12.61,135492,0
2016-07-01,12.69,14.44,12.69,14.29,327385,0
2016-07-05,14.12,14.65,13.85,14.21,241090,0
2016-07-06,14.5,14.62,14,14.52,131483,0
2016-07-07,14.42,14.5,14.03,14.15,120092,0
2016-07-08,14.33,14.37,14.08,14.29,5123,0
2016-07-11,14.57,15.01,14.51,14.91,120473,0
2016-07-12,14.99,14.99,14.61,14.8,176606,0
2016-07-13,15,15.89,14.96,15.7,166605,0
2016-07-14,15.54,15.93,15.31,15.89,207262,0
2016-07-15,15.8,15.99,15.62,15.7,125801,0
2016-07-18,15.58,15.75,15.42,15.66,62263,0
2016-07-19,15.52,15.69,15.3,15.4,158000,0
2016-07-20,15.07,15.16,14.63,14.71,147531,0
2016-07-21,14.75,15.0021,14.75,14.87,94702,0
2016-07-22,14.67,15,14.51,14.92,61100,0
2016-07-25,14.8,14.8,14.18,14.47,95906,0
2016-07-26,14.68,15.1099,14.45,14.93,93512,0
2016-07-27,15.15,15.43,14.67,15.27,76817,0
2016-07-28,15.27,15.51,15.001,15.42,90455,0
2016-07-29,15.5,15.89,15.47,15.67,85872,0
2016-08-01,15.7,16.33,15.5,16.25,73894,0
2016-08-02,16.36,16.77,16.2,16.29,157926,0
2016-08-03,16.17,16.4,15.88,16.01,59908,0
2016-08-04,16.02,16.18,15.79,16.07,49570,0
2016-08-05,15.68,16.03,15.3701,15.95,149365,0
2016-08-08,15.88,16.4096,15.74,15.89,60298,0
2016-08-09,15.94,16.42,15.94,16.3,98142,0
2016-08-10,16.66,17.16,16.66,16.96,144098,0
2016-08-11,17.04,17.15,16.87,16.87,129205,0
2016-08-12,17.13,17.29,16.37,16.69,109296,0
2016-08-15,16.8,17.14,16.425,16.52,136341,0
2016-08-16,16.54,17.56,16.49,17.41,145677,0
2016-08-17,16.77,17.1,16.29,16.77,126664,0
2016-08-18,16.81,16.9,16.61,16.78,96613,0
2016-08-19,16.67,16.83,16.21,16.37,87709,0
2016-08-22,16.12,16.28,15.86,15.97,67204,0
2016-08-23,15.98,16.17,15.66,15.71,99917,0
2016-08-24,15.52,15.52,14.81,14.96,185342,0
2016-08-25,14.59,15.49,14.59,15.31,103471,0
2016-08-26,15.55,16.24,15.07,15.69,184973,0
2016-08-29,15.42,16.08,15.14,15.85,151846,0
2016-08-30,15.88,15.99,14.97,15.24,94234,0
2016-08-31,15.13,15.13,14.4,14.74,130394,0
2016-09-01,14.59,15.38,14.48,15.36,81621,0
2016-09-02,15.84,16.72,15.84,16.72,199521,0
2016-09-06,16.91,17.68,16.91,17.5,119183,0
2016-09-07,17.57,18.05,17.2142,17.85,144413,0
2016-09-08,17.91,18.12,17.26,17.53,104457,0
2016-09-09,17.29,17.46,16.28,16.44,131746,0
2016-09-12,16.21,16.85,15.87,16.68,153658,0
2016-09-13,16.48,16.48,15.38,15.55,212550,0
2016-09-14,15.7,15.94,15.17,15.27,146668,0
2016-09-15,15.25,16.19,15.1252,15.82,186731,0
2016-09-16,15.67,15.8,15.07,15.32,121090,0
2016-09-19,15.67,15.76,15.36,15.58,59357,0
2016-09-20,15.7,15.74,15.17,15.67,58874,0
2016-09-21,15.94,17,15.84,16.93,233959,0
2016-09-22,17.12,17.35,16.655,16.82,238175,0
2016-09-23,16.74,16.74,15.8,15.97,99116,0
2016-09-26,15.94,16.35,15.37,15.41,106345,0
2016-09-27,15.21,15.37,14.87,15.16,85620,0
2016-09-28,15.04,15.47,14.67,15.32,94914,0
2016-09-29,15.2,15.48,14.97,15.34,76529,0
2016-09-30,15.72,15.77,14.96,15.08,66371,0
2016-10-03,15.41,16.05,15.08,15.45,102076,0
2016-10-04,15.25,15.35,13.53,13.7,240897,0
2016-10-05,13.99,14.28,13.53,14.05,131652,0
2016-10-06,13.87,13.92,13.23,13.47,184484,0
2016-10-07,13.8,14.17,13.164,13.58,156041,0
2016-10-10,13.58,13.75,13.58,13.6,21310,0
2016-10-11,13.42,13.7,13.18,13.39,122612,0
2016-10-12,13.39,13.6,13.22,13.45,238060,0
2016-10-13,13.4,13.74,13.25,13.52,215858,0
2016-10-14,13.43,13.79,13.24,13.32,51141,0
2016-10-17,13.42,13.82,13.42,13.77,60072,0
2016-10-18,13.94,14.55,13.755,14.08,120289,0
2016-10-19,14.29,14.48,14.03,14.38,80411,0
2016-10-20,14.49,14.92,14.47,14.9,100893,0
2016-10-21,14.9,15.41,14.89,15.41,281628,0
2016-10-24,15.52,15.59,14.51,14.76,211984,0
2016-10-25,15.09,15.22,14.57,14.89,137565,0
2016-10-26,15.07,15.07,14.3523,14.45,83810,0
2016-10-27,14.54,14.64,14.23,14.32,50515,0
2016-10-28,14.3,14.7,14.13,14.42,76309,0
2016-10-31,14.7,14.7,14.26,14.63,121705,0
2016-11-01,14.84,15.54,14.84,15.23,172797,0
2016-11-02,15.54,16.27,15.08,15.14,183472,0
2016-11-03,14.96,15.56,14.96,15.56,120845,0
2016-11-04,15.56,15.56,14.54,14.71,117680,0
2016-11-07,14.65,14.65,13.9,14.36,96292,0
2016-11-08,14.4,14.93,14.07,14.42,128712,0
2016-11-09,14.81,15.21,14.2,14.51,152710,0
2016-11-10,14.61,14.63,13.42,13.55,159273,0
2016-11-11,13.41,13.54,11.5,11.57,366882,0
2016-11-14,11.7,12.1161,11.15,11.88,137665,0
2016-11-15,11.9,12.64,11.84,12.6,134367,0
2016-11-16,12.61,12.61,11.94,12.15,101289,0
2016-11-17,12.41,12.5,11.63,11.78,142844,0
2016-11-18,11.72,11.93,11.35,11.69,150174,0
2016-11-21,11.68,12.17,11.68,11.95,130553,0
2016-11-22,12.31,12.9,12.0719,12.76,630394,0
2016-11-23,12.44,12.48,11.93,12.07,320501,0
2016-11-25,12.03,12.31,11.89,12.02,107555,0
2016-11-28,12.18,12.52,11.93,12.4,157719,0
2016-11-29,12.31,13.0606,12.22,12.93,141215,0
2016-11-30,12.93,12.98,12.3604,12.43,138292,0
2016-12-01,12.38,12.82,12.03,12.38,177299,0
2016-12-02,13.38,13.38,12.46,13.18,161802,0
2016-12-05,13.04,13.54,12.7,13.24,182761,0
2016-12-06,13.28,13.67,13.1,13.33,145893,0
2016-12-07,13.54,13.73,13.13,13.22,120765,0
2016-12-08,13.26,13.26,12.5,12.71,134790,0
2016-12-09,12.57,12.69,11.6,11.6,322390,0
2016-12-12,11.7,12.3,11.55,11.73,337037,0
2016-12-13,11.74,12.26,11.73,12.15,225262,0
2016-12-14,12.4,12.4,11.24,11.37,187733,0
2016-12-15,11.11,11.11,10.12,10.41,224191,0
2016-12-16,10.5,10.69,9.94,10.12,297767,0
2016-12-19,9.93,10.1906,9.5,9.94,281188,0
2016-12-20,9.64,9.95,9.54,9.74,336593,0
2016-12-21,9.78,9.84,9.54,9.58,146812,0
2016-12-22,9.82,10.01,9.62,9.7,235800,0
2016-12-23,9.76,10.39,9.75,10.39,242562,0
2016-12-27,10.52,10.7185,10.29,10.43,131437,0
2016-12-28,10.43,10.81,10.28,10.74,286265,0
2016-12-29,10.8,11.69,10.79,11.67,388863,0
2016-12-30,11.87,12.22,10.895,11.03,309114,0
2017-01-03,11.06,11.61,11.03,11.58,234697,0
2017-01-04,11.76,12.1,11.4422,11.94,245961,0
2017-01-05,12.27,12.99,12.12,12.85,387203,0
2017-01-06,12.46,12.57,11.5747,11.93,360827,0
2017-01-09,12.26,12.54,11.93,12.12,449171,0
2017-01-10,12.38,13.009,12.35,12.73,246134,0
2017-01-11,12.78,13.1,12.27,12.86,281900,0
2017-01-12,13.12,13.28,12.48,12.7,244683,0
2017-01-13,12.6,12.95,12.42,12.88,327313,0
2017-01-17,13.49,13.57,12.99,13.17,280639,0
2017-01-18,13.08,13.42,12.87,13.08,298071,0
2017-01-19,12.86,13.21,12.71,13.07,230693,0
2017-01-20,13.05,13.541,12.89,13.27,285636,0
2017-01-23,13.47,13.8415,13.45,13.78,260513,0
2017-01-24,13.78,14.16,13.4,13.65,371576,0
2017-01-25,13.39,13.7217,13.1626,13.72,205548,0
2017-01-26,13.37,13.48,13.08,13.37,269148,0
2017-01-27,13.37,13.87,13.28,13.79,179794,0
2017-01-30,13.81,14.02,13.65,13.76,270733,0
2017-01-31,14.17,14.3,13.99,14.22,191222,0
2017-02-01,14.09,14.68,13.92,14.63,227412,0
2017-02-02,14.93,15.31,14.9,15.29,326399,0
2017-02-03,15.17,15.25,14.86,14.99,217838,0
2017-02-06,15.18,15.99,14.9,15.93,538631,0
2017-02-07,15.76,16.45,15.63,16.08,395708,0
2017-02-08,16.2,16.47,15.65,15.99,228366,0
2017-02-09,15.91,15.97,15.5,15.83,231005,0
2017-02-10,15.55,16.47,15.5391,16.23,197344,0
2017-02-13,16.23,16.3,15.88,16.18,205329,0
2017-02-14,16.61,16.78,15.98,16.59,274515,0
2017-02-15,16.05,16.17,15.45,16.08,330211,0
2017-02-16,16.3,16.41,15.91,16.25,289030,0
2017-02-17,16.08,16.34,15.91,16.05,263784,0
2017-02-21,16,16.46,15.68,15.93,362626,0
2017-02-22,15.82,16.13,15.46,16.08,299487,0
2017-02-23,16.31,16.5,16.14,16.22,433367,0
2017-02-24,16.55,16.55,15.44,15.54,420144,0
2017-02-27,15.49,15.93,14.15,14.25,639647,0
2017-02-28,14.35,14.75,14.09,14.38,518371,0
2017-03-01,14.36,15.55,14.02,15.48,558921,0
2017-03-02,15.13,15.4,14.1,14.16,431372,0
2017-03-03,14,14.39,13.56,14.16,569147,0
2017-03-06,13.94,14.13,13.1,13.3,529797,0
2017-03-07,13.15,13.48,12.87,13.3,296725,0
2017-03-08,13.09,13.34,13,13,272182,0
2017-03-09,12.99,13.25,12.9,13.12,166382,0
2017-03-10,13.23,13.83,13.05,13.76,311186,0
2017-03-13,13.79,14.41,13.53,14.22,502118,0
2017-03-14,14.15,14.2,13.26,13.33,492611,0
2017-03-15,13.56,14.39,13.25,14.26,993169,0
2017-03-16,14.63,14.87,14.15,14.39,427623,0
2017-03-17,14.45,14.76,13.8611,13.97,975083,0
2017-03-20,14.09,14.45,13.91,14.41,321035,0
2017-03-21,14.51,14.91,14.43,14.5,313376,0
2017-03-22,14.65,14.67,14.2,14.2,293569,0
2017-03-23,14.29,14.34,13.63,14.04,399391,0
2017-03-24,14.04,14.15,13.84,13.93,252178,0
2017-03-27,14.25,14.27,13.98,14.17,269155,0
2017-03-28,14.12,14.26,13.59,13.72,287354,0
2017-03-29,13.69,13.84,13.4,13.77,240407,0
2017-03-30,13.58,13.79,13.37,13.44,212198,0
2017-03-31,13.25,13.3789,12.93,13.13,541894,0
2017-04-03,13.12,13.6785,13.07,13.55,238935,0
2017-04-04,13.6,13.84,13.56,13.82,279732,0
2017-04-05,13.61,13.91,13.35,13.87,403197,0
2017-04-06,13.88,14.09,13.69,14,358703,0
2017-04-07,14.34,14.47,13.77,13.89,328267,0
2017-04-10,13.82,14.19,13.82,13.96,278677,0
2017-04-11,14.11,14.48,14.05,14.13,345747,0
2017-04-12,14.13,14.31,13.77,14.03,287407,0
2017-04-13,14.12,14.13,13.63,13.73,423729,0
2017-04-17,13.72,13.73,13.02,13.23,410820,0
2017-04-18,13.11,13.25,12.94,13.22,482597,0
2017-04-19,13.05,13.11,12.21,12.9,761570,0
2017-04-20,12.78,12.78,12.42,12.49,591173,0
2017-04-21,12.52,12.67,12.28,12.58,474925,0
2017-04-24,12.39,12.41,12.155,12.23,544844,0
2017-04-25,12.03,12.17,11.34,12.17,928273,0
2017-04-26,11.79,12.3,11.47,12.3,862848,0
2017-04-27,12.08,12.08,11.59,11.92,663891,0
2017-04-28,11.92,12.4,11.8,12.22,787076,0
2017-05-01,12.1,12.14,11.56,11.62,493891,0
2017-05-02,11.6,11.83,11.52,11.73,627842,0
2017-05-03,11.73,11.93,11.54,11.66,633894,0
2017-05-04,11.42,11.5,11.105,11.11,656957,0
2017-05-05,11.22,11.5,11.09,11.31,448561,0
2017-05-08,11.35,11.37,10.97,11.25,301596,0
2017-05-09,11.2,11.22,10.93,11,410448,0
2017-05-10,11.12,11.26,10.99,11.04,376382,0
2017-05-11,11.08,11.82,11.02,11.78,625080,0
2017-05-12,11.87,12.05,11.78,11.95,550507,0
2017-05-15,12.26,12.26,11.59,11.84,417779,0
2017-05-16,11.9,12.2499,11.79,12.24,400436,0
2017-05-17,12.45,12.61,12.25,12.37,487388,0
2017-05-18,12.18,12.35,11.95,12.15,397147,0
2017-05-19,12.25,12.2571,11.87,12.04,572510,0
2017-05-22,12.18,12.265,11.92,12.19,263856,0
2017-05-23,12.21,12.21,11.57,11.65,576468,0
2017-05-24,11.56,11.69,11.02,11.59,823740,0
2017-05-25,11.48,11.56,11.2,11.48,525144,0
2017-05-26,11.89,12.12,11.89,11.94,477731,0
2017-05-30,11.95,12.08,11.8199,11.84,273233,0
2017-05-31,11.89,12.14,11.65,12.01,388888,0
2017-06-01,11.93,12.23,11.69,12.19,551557,0
2017-06-02,12.34,12.44,12.1,12.26,280654,0
2017-06-05,12.32,12.33,12.02,12.16,478696,0
2017-06-06,12.45,12.99,12.39,12.93,898262,0
2017-06-07,12.71,13.05,12.57,12.78,528007,0
2017-06-08,12.63,12.83,12.21,12.7,582509,0
2017-06-09,12.41,12.55,12.16,12.22,380665,0
2017-06-12,12.1,12.64,11.97,12.5,725728,0
2017-06-13,12.41,12.92,12.36,12.62,696139,0
2017-06-14,12.91,12.9377,11.8,11.95,1603313,0
2017-06-15,11.76,12.165,11.75,12.02,754696,0
2017-06-16,12.08,12.32,12.05,12.07,4066753,0
2017-06-19,12.07,12.69,12.05,12.31,563584,0
2017-06-20,12.28,12.46,12.25,12.36,260618,0
2017-06-21,12.3,12.66,12.3,12.62,319491,0
2017-06-22,12.72,12.83,12.55,12.7,408194,0
2017-06-23,12.85,13.16,12.64,13.08,452713,0
2017-06-26,12.86,13.3,12.82,13.19,343117,0
2017-06-27,13.33,13.33,13.05,13.17,375032,0
2017-06-28,13.23,13.36,13.08,13.29,219641,0
2017-06-29,13.11,13.27,12.81,13.01,247102,0
2017-06-30,12.98,13.17,12.85,13.04,318398,0
2017-07-03,12.8,12.915,12.44,12.5,88981,0
2017-07-05,12.43,12.72,12.42,12.66,381530,0
2017-07-06,12.7,12.8,12.53,12.53,390439,0
2017-07-07,12.45,12.63,12.34,12.37,278213,0
2017-07-10,12.28,12.9,12.28,12.9,614932,0
2017-07-11,12.9,12.9,12.58,12.81,447726,0
2017-07-12,12.96,12.96,12.57,12.62,602645,0
2017-07-13,12.64,12.71,12.47,12.61,215907,0
2017-07-14,12.9,13.26,12.78,13.17,288804,0
2017-07-17,13.37,13.47,13.14,13.24,250730,0
2017-07-18,13.43,13.48,13.24,13.34,246433,0
2017-07-19,13.32,13.4827,13.29,13.43,169644,0
2017-07-20,13.29,13.63,13.29,13.52,148459,0
2017-07-21,13.61,13.61,13.42,13.47,122469,0
2017-07-24,13.5,13.51,13.15,13.15,227472,0
2017-07-25,13.31,13.45,13.09,13.19,240159,0
2017-07-26,13.05,13.78,13.0401,13.78,412746,0
2017-07-27,13.76,13.76,13.14,13.14,387445,0
2017-07-28,13.41,13.58,13.31,13.52,180619,0
2017-07-31,13.52,13.82,13.49,13.78,271336,0
2017-08-01,13.7,13.84,13.07,13.17,507392,0
2017-08-02,13.04,13.26,12.78,12.78,349563,0
2017-08-03,12.81,12.89,12.62,12.73,250610,0
2017-08-04,12.52,12.72,12.24,12.24,547575,0
2017-08-07,12.42,12.57,12.14,12.19,180232,0
2017-08-08,12.19,12.68,12.19,12.51,411737,0
2017-08-09,12.76,12.97,12.61,12.81,257006,0
2017-08-10,13.13,13.13,12.78,12.85,252509,0
2017-08-11,12.92,12.99,12.73,12.81,346024,0
2017-08-14,12.56,12.97,12.56,12.88,165999,0
2017-08-15,12.66,12.88,12.6,12.6,289567,0
2017-08-16,12.56,13.05,12.52,12.97,327337,0
2017-08-17,13.04,13.14,12.86,13.01,322256,0
2017-08-18,13.29,13.29,12.72,12.77,220994,0
2017-08-21,12.86,12.98,12.74,12.82,172472,0
2017-08-22,12.76,12.77,12.32,12.33,211544,0
2017-08-23,12.44,12.44,11.99,12.17,292091,0
2017-08-24,12.15,12.57,12.08,12.37,213111,0
2017-08-25,12.4,12.45,12.17,12.22,196763,0
2017-08-28,12.28,12.84,12.2316,12.84,271648,0
2017-08-29,13.08,13.08,12.59,12.69,227009,0
2017-08-30,12.65,12.69,12.28,12.37,158652,0
2017-08-31,12.35,12.57,12.35,12.56,265428,0
2017-09-01,12.6,12.77,12.5964,12.71,187620,0
2017-09-05,12.8,13.05,12.78,13.05,236549,0
2017-09-06,12.98,13.09,12.37,12.67,274497,0
2017-09-07,12.79,12.93,12.74,12.82,240225,0
2017-09-08,12.76,12.79,12.48,12.7,242077,0
2017-09-11,12.43,12.73,12.35,12.37,336097,0
2017-09-12,12.3,12.66,12.3,12.61,205143,0
2017-09-13,12.6,12.6,12.43,12.47,349238,0
2017-09-14,12.45,12.5,12.23,12.38,200142,0
2017-09-15,12.37,12.4,12.13,12.17,356206,0
2017-09-18,12.01,12.01,11.77,11.77,350724,0
2017-09-19,11.77,12.04,11.77,11.96,210194,0
2017-09-20,11.97,12.23,11.77,11.88,393015,0
2017-09-21,11.73,11.96,11.52,11.66,316850,0
2017-09-22,11.68,12.04,11.68,11.96,205305,0
2017-09-25,11.93,12.29,11.93,12.22,291691,0
2017-09-26,12.04,12.24,11.83,11.83,203083,0
2017-09-27,11.76,11.83,11.36,11.37,267199,0
2017-09-28,11.39,11.545,11.34,11.42,167359,0
2017-09-29,11.39,11.4,11.19,11.23,267773,0
2017-10-02,11.15,11.23,10.9901,11.12,403018,0
2017-10-03,11.2,11.26,11.07,11.11,246209,0
2017-10-04,11.17,11.58,11.015,11.53,339343,0
2017-10-05,11.52,11.7,11.49,11.62,213461,0
2017-10-06,11.54,12.03,11.4594,12,309656,0
2017-10-09,12.15,12.17,11.9429,12.14,76344,0
2017-10-10,12.14,12.18,11.62,11.76,265606,0
2017-10-11,11.77,11.85,11.38,11.71,279597,0
2017-10-12,11.6,11.74,11.41,11.64,205550,0
2017-10-13,11.68,11.73,11.51,11.68,218450,0
2017-10-16,11.71,11.71,11.21,11.25,287749,0
2017-10-17,11.13,11.35,11.13,11.23,310485,0
2017-10-18,11.2,11.29,11.02,11.02,158020,0
2017-10-19,11.09,11.12,10.91,10.96,171041,0
2017-10-20,10.85,11.26,10.64,11.21,218483,0
2017-10-23,11.07,11.26,11.03,11.16,180604,0
2017-10-24,11.09,11.21,10.915,10.93,261067,0
2017-10-25,10.88,11.08,10.86,10.88,423974,0
2017-10-26,10.88,11.02,10.6,10.6,258245,0
2017-10-27,10.5,10.87,10.5,10.73,305238,0
2017-10-30,10.8,10.97,10.7301,10.82,170944,0
2017-10-31,10.75,10.79,10.54,10.62,253892,0
2017-11-01,10.78,11.07,10.74,11.07,608818,0
2017-11-02,11,11.17,10.875,10.88,280862,0
2017-11-03,10.84,11.06,10.6901,10.76,253343,0
2017-11-06,10.75,11.06,10.75,10.98,338661,0
2017-11-07,10.94,10.94,10.7,10.84,134167,0
2017-11-08,12,12.5,11.15,11.64,621058,0
2017-11-09,11.58,11.66,11.32,11.43,473796,0
2017-11-10,11.43,11.45,10.9,10.9,425061,0
