Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.3,11,10.11,10.65,94787,0
2005-02-28,11,11,10.4,10.89,53402,0
2005-03-01,10.94,10.94,10.28,10.83,94168,0
2005-03-02,10.66,11.6,10.58,11.14,125818,0
2005-03-03,11.5,11.5,10.95,11.02,50092,0
2005-03-04,11.31,11.31,10.92,11.07,40223,0
2005-03-07,11.2,11.2,10.66,10.78,42438,0
2005-03-08,10.65,10.87,10.41,10.82,45721,0
2005-03-09,10.87,11.14,10.85,10.85,67729,0
2005-03-10,11.5,12.16,10.6,10.67,162597,0
2005-03-11,10.97,10.97,10.4,10.71,71414,0
2005-03-14,10.75,10.75,10.5,10.65,38106,0
2005-03-15,10.5,10.75,10.23,10.32,26570,0
2005-03-16,10.09,10.19,10,10.07,47563,0
2005-03-17,10.16,10.42,10.04,10.16,68405,0
2005-03-18,10.26,10.26,9.83,9.87,128758,0
2005-03-21,9.97,9.97,9.7,9.77,70437,0
2005-03-22,9.92,10.16,9.5,9.56,36898,0
2005-03-23,9.46,9.53,9.22,9.41,62707,0
2005-03-24,9.51,9.53,9.4,9.45,26769,0
2005-03-28,9.54,9.54,9.06,9.12,31637,0
2005-03-29,9,9.34,9,9.25,24389,0
2005-03-30,9.12,9.62,9.12,9.59,17717,0
2005-03-31,9.64,9.73,9.17,9.17,38509,0
2005-04-01,9.34,9.34,8.66,8.97,92985,0
2005-04-04,8.9,9.26,8.82,9.2,27736,0
2005-04-05,9.24,9.36,9.15,9.22,24925,0
2005-04-06,9.36,9.66,9.36,9.66,33700,0
2005-04-07,9.66,9.66,9.26,9.55,19749,0
2005-04-08,9.44,9.58,9.29,9.54,32636,0
2005-04-11,9.41,9.41,8.84,8.84,32778,0
2005-04-12,8.79,9.65,8.71,9.5,59107,0
2005-04-13,9.59,9.59,8.75,8.77,33347,0
2005-04-14,8.81,8.88,8.62,8.63,45525,0
2005-04-15,8.69,8.7,8.5,8.51,47243,0
2005-04-18,8.5,8.53,8.34,8.36,49366,0
2005-04-19,8.46,8.6,8.2,8.25,39879,0
2005-04-20,8.41,8.45,8.16,8.27,30700,0
2005-04-21,8.23,8.54,8.23,8.52,25679,0
2005-04-22,8.56,8.59,8.25,8.44,52157,0
2005-04-25,8.47,8.47,8.16,8.36,25435,0
2005-04-26,8.3,8.45,8.28,8.28,22620,0
2005-04-27,8.2,8.33,8.14,8.2,13556,0
2005-04-28,8.14,8.26,7.9,7.9,37465,0
2005-04-29,7.9,7.9,7.41,7.73,76674,0
2005-05-02,7.59,8.23,7.59,7.95,57221,0
2005-05-03,8.06,8.08,7.83,7.83,21572,0
2005-05-04,7.92,8.17,7.81,7.98,26814,0
2005-05-05,8.05,8.05,7.73,7.85,31652,0
2005-05-06,7.96,7.96,7.43,7.44,67406,0
2005-05-09,7.5,7.65,7.42,7.54,76715,0
2005-05-10,7.73,9.48,7.73,9.18,230563,0
2005-05-11,9.36,9.45,8.65,8.96,213990,0
2005-05-12,9.13,9.38,9.13,9.2,52746,0
2005-05-13,9.32,9.45,9.05,9.15,44675,0
2005-05-16,9.05,9.37,9.05,9.31,43602,0
2005-05-17,9.54,9.54,9.21,9.49,38558,0
2005-05-18,9.51,10.43,9.51,9.97,98106,0
2005-05-19,10.04,10.32,9.91,10.01,29694,0
2005-05-20,10.33,10.33,9.81,9.9,32522,0
2005-05-23,10,10.81,10,10.43,97415,0
2005-05-24,10.35,10.6,10.15,10.21,74321,0
2005-05-25,10.24,10.33,9.78,10.33,41209,0
2005-05-26,10.17,10.37,9.9,10.26,38818,0
2005-05-27,10.21,10.45,10.21,10.37,41405,0
2005-05-31,10.5,10.5,10.23,10.28,26450,0
2005-06-01,10.23,10.63,10.21,10.63,55141,0
2005-06-02,10.46,10.62,10.46,10.61,30385,0
2005-06-03,10.66,10.66,10.47,10.53,33157,0
2005-06-06,10.45,10.55,10.22,10.4,29100,0
2005-06-07,10.4,10.63,10.4,10.56,64905,0
2005-06-08,10.6,10.8,10.46,10.52,49132,0
2005-06-09,10.56,10.74,10.38,10.65,42865,0
2005-06-10,10.64,10.64,10.18,10.27,89981,0
2005-06-13,10.32,10.32,9.99,10.08,51291,0
2005-06-14,10.13,10.13,9.9,9.91,29341,0
2005-06-15,10.06,10.23,9.9,10,42480,0
2005-06-16,10,10.05,9.87,10.05,23816,0
2005-06-17,10.06,10.2,9.91,10.13,95421,0
2005-06-20,10.1,10.37,10.01,10.32,34089,0
2005-06-21,10.35,10.48,10.29,10.37,28569,0
2005-06-22,10.45,10.52,10,10.31,38823,0
2005-06-23,10.32,10.61,10.17,10.34,59386,0
2005-06-24,10.25,10.6,10.25,10.6,736619,0
2005-06-27,10.59,11.2,10.59,11.12,124078,0
2005-06-28,11.2,12.64,11.09,11.62,63716,0
2005-06-29,11.65,12.53,11.65,12.26,133581,0
2005-06-30,12.35,12.35,12.07,12.19,28856,0
2005-07-01,12.28,13,12.28,12.41,29079,0
2005-07-05,12.53,12.6,12.31,12.51,23797,0
2005-07-06,12.51,12.51,12.33,12.4,20950,0
2005-07-07,12.33,12.6,12.33,12.5,13200,0
2005-07-08,12.5,12.58,12.48,12.51,24866,0
2005-07-11,12.49,13.35,12.45,13.07,58440,0
2005-07-12,13.3,13.3,12,12.42,149798,0
2005-07-13,12.33,12.46,12.09,12.15,38870,0
2005-07-14,12.09,12.23,11.97,12,62276,0
2005-07-15,12.08,12.1,12,12.08,69219,0
2005-07-18,12.11,12.77,12,12.45,61691,0
2005-07-19,12.45,12.7,12.33,12.48,50615,0
2005-07-20,12.51,12.61,12.5,12.53,12618,0
2005-07-21,12.4,12.6,12.25,12.52,21907,0
2005-07-22,12.73,12.9,12.53,12.57,18041,0
2005-07-25,12.49,12.75,12.49,12.72,21169,0
2005-07-26,12.75,12.75,12.44,12.49,18155,0
2005-07-27,12.64,13.72,12.54,13.55,94572,0
2005-07-28,13.65,15.12,12.79,14.49,261213,0
2005-07-29,14.28,15,13.81,13.81,72797,0
2005-08-01,13.85,14.01,13.44,13.47,65473,0
2005-08-02,13.4,14.17,13.19,13.38,83149,0
2005-08-03,13.38,13.55,13.15,13.29,93143,0
2005-08-04,13.36,13.39,12.96,13.07,42344,0
2005-08-05,13.17,13.49,13.02,13.27,38548,0
2005-08-08,13.13,13.13,12.61,12.64,43799,0
2005-08-09,12.59,13.85,12.08,13.57,162376,0
2005-08-10,13.75,14.5,13.75,13.96,132919,0
2005-08-11,14.16,14.24,13.85,14.22,56230,0
2005-08-12,14.2,14.28,13.9,13.98,48892,0
2005-08-15,14.08,14.08,13.86,13.99,93640,0
2005-08-16,14.06,14.08,13.9,13.95,42470,0
2005-08-17,13.95,14.48,13.91,14.24,193427,0
2005-08-18,13.78,14.26,13.74,14,43199,0
2005-08-19,14,14.11,13.91,13.93,22270,0
2005-08-22,14,14.32,13.8,13.93,43246,0
2005-08-23,13.91,14.34,13.83,14.34,70165,0
2005-08-24,14.4,15.36,14.08,14.18,248239,0
2005-08-25,14.05,14.23,13.72,13.79,78591,0
2005-08-26,13.8,13.83,13.1,13.23,107635,0
2005-08-29,13.09,13.38,12.84,13.32,51200,0
2005-08-30,13.35,14,13.31,13.81,56004,0
2005-08-31,13.85,14,13.68,13.98,40226,0
2005-09-01,13.8,14.19,13.65,14.16,49151,0
2005-09-02,14.15,14.5,14.12,14.5,32912,0
2005-09-06,14.5,14.5,14.11,14.21,38384,0
2005-09-07,14.09,14.26,13.89,13.97,28057,0
2005-09-08,14,14.09,13.85,13.94,50236,0
2005-09-09,14.1,14.1,13.88,13.99,87428,0
2005-09-12,14,14.04,13.84,13.87,63882,0
2005-09-13,13.9,14.17,13.86,14.03,180998,0
2005-09-14,14,14.08,13.91,14.08,63470,0
2005-09-15,13.95,13.95,13.19,13.24,102979,0
2005-09-16,13.17,13.35,13.09,13.09,31428,0
2005-09-19,13.03,13.24,12.86,13.09,68286,0
2005-09-20,13.02,13.1,12.9,12.97,31198,0
2005-09-21,12.8,12.93,12.55,12.55,33067,0
2005-09-22,12.55,12.73,12.55,12.7,67950,0
2005-09-23,12.7,13.07,12.62,12.98,57018,0
2005-09-26,13.01,13.04,12.83,12.91,32902,0
2005-09-27,12.8,12.95,12.76,12.88,20073,0
2005-09-28,12.75,12.99,12.62,12.65,32960,0
2005-09-29,12.85,13.63,12.77,13.57,1257614,0
2005-09-30,13.55,14.5,13.31,14.12,638651,0
2005-10-03,14.29,14.75,14,14.72,177604,0
2005-10-04,14.76,15.09,14.51,15.09,105584,0
2005-10-05,15.09,15.09,14.25,14.6,141431,0
2005-10-06,14.56,14.56,14.11,14.29,61321,0
2005-10-07,14.25,14.33,14.04,14.24,12205,0
2005-10-10,14.2,14.27,13.73,14.11,45764,0
2005-10-11,14.1,14.1,13.46,13.62,64742,0
2005-10-12,13.55,13.63,12.94,12.94,79887,0
2005-10-13,12.99,12.99,12.26,12.57,251445,0
2005-10-14,12.53,12.98,12.52,12.88,43853,0
2005-10-17,12.81,13.49,12.81,13.49,81036,0
2005-10-18,13.5,13.5,12.96,13.23,66273,0
2005-10-19,13.16,13.28,12.82,12.92,61299,0
2005-10-20,12.81,13.4,12.81,12.85,154421,0
2005-10-21,13,13,12.53,12.63,146057,0
2005-10-24,12.63,13.11,12.56,13.11,63156,0
2005-10-25,13.1,13.22,12.88,12.89,36016,0
2005-10-26,13.01,13.1,12.66,12.71,30964,0
2005-10-27,12.82,12.82,12.29,12.3,86494,0
2005-10-28,12.52,12.57,12.21,12.25,23774,0
2005-10-31,12.19,12.54,12.17,12.54,36595,0
2005-11-01,12.54,12.85,12.54,12.7,40984,0
2005-11-02,12.54,13.05,12.54,12.94,32751,0
2005-11-03,13.12,13.36,12.88,13,252226,0
2005-11-04,13,13.8,12.38,13.02,268295,0
2005-11-07,13.43,13.43,12.86,13.05,132120,0
2005-11-08,13.13,13.5,12.92,13.46,107526,0
2005-11-09,13.58,13.59,12.95,13.15,133673,0
2005-11-10,13.18,13.19,12.83,13.15,30856,0
2005-11-11,12.96,13.09,12.9,13,25820,0
2005-11-14,12.95,13.06,12.78,12.8,56081,0
2005-11-15,12.75,13.2,12.75,13.05,66481,0
2005-11-16,13.09,13.9,13.03,13.67,133336,0
2005-11-17,13.48,13.95,13.48,13.93,42359,0
2005-11-18,13.7,14.82,13.68,14.58,116798,0
2005-11-21,14.58,14.59,14.22,14.41,62626,0
2005-11-22,14.5,14.62,14.17,14.33,78560,0
2005-11-23,14.18,14.5,14.11,14.13,26339,0
2005-11-25,14.09,14.29,14.09,14.11,2790,0
2005-11-28,14.35,14.35,14.04,14.21,41161,0
2005-11-29,14.24,14.31,14.07,14.15,59111,0
2005-11-30,14.08,14.4,14.08,14.14,40437,0
2005-12-01,14.2,14.98,14.19,14.98,116678,0
2005-12-02,14.78,14.98,14.55,14.58,29813,0
2005-12-05,14.5,14.77,14.2,14.71,121484,0
2005-12-06,14.76,14.76,14.55,14.66,52643,0
2005-12-07,14.46,14.69,14.32,14.56,93991,0
2005-12-08,14.48,14.71,14.33,14.69,74923,0
2005-12-09,14.78,15.72,14.48,15.67,271036,0
2005-12-12,15.75,15.94,15.46,15.5,116225,0
2005-12-13,15.42,15.62,15.28,15.28,68900,0
2005-12-14,15.45,15.59,15.06,15.13,121039,0
2005-12-15,15.09,15.74,15.05,15.6,79275,0
2005-12-16,15.84,15.84,15.12,15.25,71439,0
2005-12-19,15.45,15.68,14.99,15.18,109433,0
2005-12-20,15.4,15.4,15.06,15.16,43613,0
2005-12-21,15,15.08,13.39,14.3,690781,0
2005-12-22,14.31,14.41,13.95,14.17,107187,0
2005-12-23,14.49,14.49,14.08,14.41,61748,0
2005-12-27,14.64,14.64,14.01,14.01,42268,0
2005-12-28,14.49,14.49,14.11,14.25,33579,0
2005-12-29,14.2,14.49,13.76,13.8,272475,0
2005-12-30,13.94,14.27,13.59,14.17,65714,0
2006-01-03,14.31,14.31,13.53,13.62,79665,0
2006-01-04,13.55,13.97,13.54,13.58,96299,0
2006-01-05,13.51,14.21,13.51,14.19,102630,0
2006-01-06,14.2,14.32,13.93,14.12,79026,0
2006-01-09,14.1,14.16,13.89,13.93,67052,0
2006-01-10,13.96,14.03,13.77,13.8,53039,0
2006-01-11,13.75,14.12,13.7,13.93,106003,0
2006-01-12,13.74,13.95,13.7,13.79,48511,0
2006-01-13,13.7,13.88,13.6,13.77,55353,0
2006-01-17,13.95,13.98,13.65,13.8,59025,0
2006-01-18,13.7,13.7,13.33,13.38,98697,0
2006-01-19,13.52,13.77,13.33,13.7,72236,0
2006-01-20,13.86,13.86,13.46,13.53,39437,0
2006-01-23,13.56,14.06,13.45,14.01,118558,0
2006-01-24,13.99,14.21,13.99,14.21,111366,0
2006-01-25,14.24,14.24,14.05,14.2,56921,0
2006-01-26,14.37,15.2,14.37,15.13,227514,0
2006-01-27,15.18,15.64,14.04,15.4,90811,0
2006-01-30,15.33,16.51,15.33,16.16,304900,0
2006-01-31,16.27,17.2,16.23,17.14,174575,0
2006-02-01,17.5,18.63,17.33,18.25,343650,0
2006-02-02,18.34,18.52,18,18.5,224615,0
2006-02-03,18.22,19.99,18.22,18.8,225218,0
2006-02-06,19,19.28,17.88,18.31,194815,0
2006-02-07,18.31,19.04,18.05,18.68,170429,0
2006-02-08,18.76,19.24,18.53,19.18,59070,0
2006-02-09,19.38,19.39,19,19.1,63541,0
2006-02-10,19.19,19.19,18.25,18.32,86523,0
2006-02-13,18.61,18.61,17.25,17.8,126296,0
2006-02-14,17.99,18.79,17.77,18.78,81848,0
2006-02-15,18.93,19.1,18.54,18.93,82961,0
2006-02-16,19.06,19.25,18.6,18.93,83859,0
2006-02-17,18.96,19,18.59,18.59,29087,0
2006-02-21,18.6,19.25,17.99,19.03,117822,0
2006-02-22,18.98,19.7,18.8,19.7,127342,0
2006-02-23,19.6,19.6,19.19,19.36,51459,0
2006-02-24,19.12,19.32,18.9,19.1,79952,0
2006-02-27,19.19,19.31,18.39,19.03,108734,0
2006-02-28,18.78,18.97,18.28,18.35,106578,0
2006-03-01,18.07,19.3,17.8,18.99,212336,0
2006-03-02,19.08,19.25,18.47,19.1,171729,0
2006-03-03,19.07,19.07,18.42,18.53,79012,0
2006-03-06,18.53,18.7,18.1,18.19,125707,0
2006-03-07,18.05,18.21,17.55,17.75,96007,0
2006-03-08,17.74,17.85,17.35,17.5,113620,0
2006-03-09,17.49,17.6,17.11,17.25,102714,0
2006-03-10,17.17,17.23,16.81,17.11,86276,0
2006-03-13,17.12,17.19,16.91,16.91,77708,0
2006-03-14,16.88,17.62,16.76,17.5,270456,0
2006-03-15,17.6,17.72,17.32,17.5,131239,0
2006-03-16,17.5,18.17,17.32,18.08,343846,0
2006-03-17,18.06,18.2,17.55,17.67,58656,0
2006-03-20,18.56,18.56,17.86,18.33,106990,0
2006-03-21,18.25,18.77,17.85,18.52,77400,0
2006-03-22,18.61,18.78,18.25,18.35,65416,0
2006-03-23,18.39,18.64,18.15,18.17,61098,0
2006-03-24,18.12,18.8,17.9,18.61,149074,0
2006-03-27,18.7,18.7,17.72,18.2,178006,0
2006-03-28,18.11,19.1,17.95,19.06,155769,0
2006-03-29,19.13,19.8,18.98,19.61,138277,0
2006-03-30,19.6,20.36,19.37,19.45,114548,0
2006-03-31,19.4,19.7,18.77,19.51,71698,0
2006-04-03,19.65,20.25,19.4,19.65,124820,0
2006-04-04,18.5,19,17.81,18.27,297930,0
2006-04-05,18.24,18.5,17,18.24,257435,0
2006-04-06,18.2,18.36,17.34,17.49,227136,0
2006-04-07,17.49,17.71,17.45,17.54,125161,0
2006-04-10,17.73,17.73,16.61,16.88,117928,0
2006-04-11,16.88,17.34,16.75,16.9,100869,0
2006-04-12,16.89,17.49,16.84,17.4,43310,0
2006-04-13,17.51,18.36,17.51,17.9,90168,0
2006-04-17,18.03,18.5,17.9,18.34,102870,0
2006-04-18,18.53,20.3,18.53,20.19,221149,0
2006-04-19,20.19,20.47,19.64,19.83,128777,0
2006-04-20,19.6,20.98,19.6,20.26,199436,0
2006-04-21,20.3,20.45,19.5,19.91,93642,0
2006-04-24,19.93,20.19,19.68,19.72,110634,0
2006-04-25,19.82,20.05,19.26,19.82,120902,0
2006-04-26,19.75,20,19.16,19.43,66910,0
2006-04-27,19.49,20.06,19.26,19.85,54965,0
2006-04-28,19.76,20,19.26,19.41,47833,0
2006-05-01,19.41,19.76,18.93,19.04,66505,0
2006-05-02,19.04,19.89,19,19.6,152064,0
2006-05-03,19.3,19.61,18.72,18.8,136235,0
2006-05-04,18.4,18.78,17.87,18.47,184659,0
2006-05-05,18.54,19.72,18.5,19.55,175925,0
2006-05-08,19.78,19.78,19.19,19.46,64065,0
2006-05-09,19.59,19.85,18.98,19.43,64429,0
2006-05-10,19.57,20.04,19.18,19.9,92772,0
2006-05-11,19.9,19.9,18.74,18.74,120333,0
2006-05-12,18.69,18.89,18.19,18.41,98689,0
2006-05-15,18.23,18.3,16.82,17.17,250524,0
2006-05-16,17.15,17.64,16.69,17.1,150565,0
2006-05-17,17.19,17.32,16.74,17.01,131736,0
2006-05-18,17.21,18.42,17.18,18.14,283514,0
2006-05-19,18.39,18.82,18.05,18.77,243210,0
2006-05-22,18.72,19.35,18.24,19.17,235489,0
2006-05-23,19.31,20.09,19.31,20.01,374998,0
2006-05-24,20.04,20.11,19.27,19.71,169753,0
2006-05-25,19.81,20.17,19.81,20,115815,0
2006-05-26,20.04,20.04,19.7,20,62261,0
2006-05-30,19.82,20.05,19.28,19.28,65184,0
2006-05-31,19.52,20.09,19.26,20,95775,0
2006-06-01,20.19,20.85,19.93,19.98,182014,0
2006-06-02,20.31,23.35,19.73,22.21,572304,0
2006-06-05,22.04,22.04,21.1,21.15,179143,0
2006-06-06,21.2,21.2,19.25,20.24,356412,0
2006-06-07,20.24,21,20.16,20.21,171354,0
2006-06-08,20.02,20.41,18.51,19.73,229761,0
2006-06-09,19.82,20.55,19.52,20,160469,0
2006-06-12,19.99,19.99,18.28,18.41,252090,0
2006-06-13,18.34,18.51,17.6,17.95,259788,0
2006-06-14,18.14,18.5,17.45,17.88,152024,0
2006-06-15,18.01,19.71,17.95,19.35,179321,0
2006-06-16,19.61,19.95,19.18,19.32,108165,0
2006-06-19,19.32,21.21,18.74,19,146646,0
2006-06-20,19.11,21.06,18.72,20.32,239356,0
2006-06-21,20.46,21.54,19.87,21.14,225123,0
2006-06-22,21.25,21.25,20.02,20.47,180442,0
2006-06-23,20.32,20.79,19.47,20,143076,0
2006-06-26,20.11,20.74,19.53,20.13,100224,0
2006-06-27,20.05,20.29,19.6,20.09,87568,0
2006-06-28,19.61,20.16,17.94,18.38,349180,0
2006-06-29,18.48,19.71,18.35,18.94,671939,0
2006-06-30,19.08,20.1,18.5,19.63,1783767,0
2006-07-03,19.71,20,18.75,19.29,129858,0
2006-07-05,19.19,19.55,18.36,19.54,192814,0
2006-07-06,19.67,19.8,19,19.43,109717,0
2006-07-07,19.33,19.39,18.56,18.76,121610,0
2006-07-10,18.92,19.05,18.55,18.89,57737,0
2006-07-11,18.79,18.93,18.3,18.61,103881,0
2006-07-12,18.52,19.2,18.2,18.25,80069,0
2006-07-13,18.37,18.64,17.57,17.75,115809,0
2006-07-14,18.14,18.95,17.37,18.47,96649,0
2006-07-17,18.55,19.17,18.5,18.65,116859,0
2006-07-18,18.78,19.37,18.72,19,135139,0
2006-07-19,19.05,19.7,18.77,19.11,139973,0
2006-07-20,19.08,19.79,18.42,18.48,166539,0
2006-07-21,18.55,19,18,18.81,79071,0
2006-07-24,19.02,19.21,18.7,18.77,129468,0
2006-07-25,18.72,19.5,18.37,18.98,109146,0
2006-07-26,18.78,19.24,18.71,18.88,101200,0
2006-07-27,19.12,19.14,17.41,17.8,187084,0
2006-07-28,17.92,18.31,17.72,17.9,51885,0
2006-07-31,17.73,18.64,17.59,18.06,124220,0
2006-08-01,17.82,18.05,17.29,17.79,148242,0
2006-08-02,18,18.34,17.39,18.34,120886,0
2006-08-03,18.09,18.13,16.21,16.98,338179,0
2006-08-04,16.95,17.57,16.88,17.04,144430,0
2006-08-07,16.92,17.06,16.56,16.85,121453,0
2006-08-08,17,17.02,16,16.37,126103,0
2006-08-09,16.48,16.68,16.11,16.28,108582,0
2006-08-10,16.36,16.8,16.04,16.23,76273,0
2006-08-11,16.14,16.53,15.87,16.16,127894,0
2006-08-14,16.29,16.8,16.25,16.75,59343,0
2006-08-15,16.94,17,16.16,16.79,76247,0
2006-08-16,16.91,17.39,16.56,17.2,44634,0
2006-08-17,17.2,18.14,17.2,17.64,63036,0
2006-08-18,17.76,17.98,17.63,17.66,68850,0
2006-08-21,17.54,18.3,17.4,17.96,95741,0
2006-08-22,18.02,18.46,17.83,18.01,92888,0
2006-08-23,18.16,18.27,17.07,17.15,136001,0
2006-08-24,17.21,17.54,17.05,17.52,77691,0
2006-08-25,18.23,18.23,17.76,17.95,195840,0
2006-08-28,18.14,18.28,17.81,18.02,76592,0
2006-08-29,18.01,18.6,18.01,18.48,83652,0
2006-08-30,18.43,19.5,18.42,19.06,123114,0
2006-08-31,19.22,19.91,18.93,19.74,153798,0
2006-09-01,19.93,19.93,18.77,19.26,102075,0
2006-09-05,19.19,19.98,19,19.93,72893,0
2006-09-06,19.68,20,19.2,19.87,96134,0
2006-09-07,19.83,19.99,19.24,19.72,104030,0
2006-09-08,19.89,19.94,19.27,19.29,60076,0
2006-09-11,19.3,19.3,18.6,18.85,86773,0
2006-09-12,18.96,20.01,18.93,19.99,120817,0
2006-09-13,20,20.06,19.75,19.96,79157,0
2006-09-14,19.67,20.04,19.61,19.81,47671,0
2006-09-15,20,20.01,19.41,19.49,134383,0
2006-09-18,19.39,19.6,18.82,18.99,76080,0
2006-09-19,19.05,19.94,18.71,19.88,63701,0
2006-09-20,20.05,20.89,20,20.18,201825,0
2006-09-21,20.25,20.8,19.91,20.78,131603,0
2006-09-22,20.56,20.69,20.05,20.34,97338,0
2006-09-25,20.31,20.33,19.49,19.66,123851,0
2006-09-26,19.9,19.92,19,19.05,76061,0
2006-09-27,19.05,19.74,18.62,19.66,181350,0
2006-09-28,19.71,21.64,19.6,21.17,431672,0
2006-09-29,21.1,21.33,20.07,20.34,168453,0
2006-10-02,20.38,20.59,19.48,19.65,92217,0
2006-10-03,19.55,19.8,18.66,18.71,181598,0
2006-10-04,18.92,19.14,18.82,19.06,123125,0
2006-10-05,19,19.44,18.89,19.27,83986,0
2006-10-06,19.15,19.51,19,19.05,49043,0
2006-10-09,18.98,19.06,18.5,18.6,89592,0
2006-10-10,18.7,19.08,18.33,19.02,61677,0
2006-10-11,18.89,19.09,18.69,18.83,34946,0
2006-10-12,18.99,19.26,18.62,19.02,56029,0
2006-10-13,19.19,19.7,19.07,19.51,76701,0
2006-10-16,19.61,19.87,19.4,19.65,187866,0
2006-10-17,19.49,19.51,18.39,18.76,310156,0
2006-10-18,18.65,19,18.08,18.39,155025,0
2006-10-19,18.54,18.68,18.26,18.64,185497,0
2006-10-20,18.69,18.76,18.35,18.35,68193,0
2006-10-23,18.34,18.52,18.16,18.37,66083,0
2006-10-24,18.38,18.43,18.2,18.2,47765,0
2006-10-25,18.19,18.4,17.84,18.12,81724,0
2006-10-26,18.18,18.5,17.92,18.36,71203,0
2006-10-27,18.38,18.42,17.86,17.94,200906,0
2006-10-30,17.84,18.39,17.82,18.24,154487,0
2006-10-31,18.19,18.35,17.81,17.95,107692,0
2006-11-01,18.21,18.21,16.62,16.67,165755,0
2006-11-02,16.52,16.52,15.96,15.97,162583,0
2006-11-03,16.24,16.24,14.16,14.25,365876,0
2006-11-06,14.25,15.59,14.25,14.69,219309,0
2006-11-07,14.64,15.09,14.55,14.63,121241,0
2006-11-08,14.52,14.85,14.26,14.47,167690,0
2006-11-09,14.71,14.73,14.22,14.35,157709,0
2006-11-10,14.33,14.5,14.16,14.16,132661,0
2006-11-13,14.15,14.48,13.68,13.77,117093,0
2006-11-14,13.8,14,13.74,13.83,244944,0
2006-11-15,13.95,15.1,13.73,14.91,339011,0
2006-11-16,14.95,15.23,14.8,15.1,124266,0
2006-11-17,15.2,15.48,15.06,15.1,67702,0
2006-11-20,15.07,15.24,14.92,14.98,129810,0
2006-11-21,14.83,15.32,14.7,15.23,83641,0
2006-11-22,15.2,15.34,15,15,105559,0
2006-11-24,15.05,15.09,14.44,14.58,36157,0
2006-11-27,14.49,14.75,14.1,14.11,194356,0
2006-11-28,14.08,14.19,12.84,13.24,400191,0
2006-11-29,13.74,14.59,13.18,14.42,400897,0
2006-11-30,14.5,14.53,14.11,14.16,272720,0
2006-12-01,14.17,14.25,13.73,13.8,203303,0
2006-12-04,14.08,14.44,13.85,13.95,155306,0
2006-12-05,14.09,14.69,14.09,14.29,231661,0
2006-12-06,14.23,14.75,14.07,14.6,156412,0
2006-12-07,14.95,15.35,14.03,14.25,304044,0
2006-12-08,14.39,14.66,14.22,14.5,97216,0
2006-12-11,14.67,14.75,14.4,14.47,61055,0
2006-12-12,14.45,14.75,13.99,14.27,87066,0
2006-12-13,14.4,14.4,13.91,14.19,129454,0
2006-12-14,14.39,14.43,14.18,14.4,153170,0
2006-12-15,14.51,14.57,14.02,14.21,133676,0
2006-12-18,14.25,14.25,13.61,13.61,232542,0
2006-12-19,13.62,13.65,13,13.13,123987,0
2006-12-20,13.09,13.87,13.09,13.76,88320,0
2006-12-21,13.8,13.9,13.1,13.25,70956,0
2006-12-22,13.2,13.2,12.81,13,132492,0
2006-12-26,13.05,13.25,12.4,12.41,134244,0
2006-12-27,12.53,13.95,12.45,13.69,348375,0
2006-12-28,13.7,14.71,13.36,14.16,416619,0
2006-12-29,14,14.24,13.63,13.95,145430,0
2007-01-03,14.08,14.1,13.69,14.06,198796,0
2007-01-04,14.26,14.37,13.95,14.01,205177,0
2007-01-05,13.96,14.24,13.74,13.92,157010,0
2007-01-08,13.98,13.98,13.53,13.86,143132,0
2007-01-09,13.84,13.93,12.87,12.89,188088,0
2007-01-10,12.85,12.92,11.25,11.29,448696,0
2007-01-11,11.28,11.67,11,11.04,346122,0
2007-01-12,11.04,11.08,10.4,10.91,836127,0
2007-01-16,11,11.21,10.57,10.79,307413,0
2007-01-17,10.7,11.3,10.63,11.06,320162,0
2007-01-18,11,11.04,10.67,10.79,293699,0
2007-01-19,10.74,10.75,10.31,10.5,280873,0
2007-01-22,10.51,11.5,10.51,11.33,243250,0
2007-01-23,11.82,12.95,11.66,12.55,516890,0
2007-01-24,12.74,12.91,12.48,12.5,244397,0
2007-01-25,12.81,12.81,11.95,12.04,236959,0
2007-01-26,12.13,12.72,12,12.35,131562,0
2007-01-29,12.88,13,12.09,12.18,116991,0
2007-01-30,12.67,12.85,12.4,12.56,138662,0
2007-01-31,12.51,12.68,12.19,12.22,180181,0
2007-02-01,12.3,12.71,12.12,12.3,177088,0
2007-02-02,12.39,12.63,12.32,12.37,149761,0
2007-02-05,12.57,12.9,12.51,12.76,135465,0
2007-02-06,12.87,13.54,12.8,13.53,144450,0
2007-02-07,13.51,14.06,13.1,13.98,193166,0
2007-02-08,14.03,14.75,14.01,14.69,268703,0
2007-02-09,14.75,14.76,14.06,14.14,137035,0
2007-02-12,14.35,14.36,13.37,14.06,126594,0
2007-02-13,14.18,14.5,14.11,14.2,108969,0
2007-02-14,14.44,14.58,14.17,14.3,151423,0
2007-02-15,14.5,14.5,14.15,14.16,88947,0
2007-02-16,14.21,14.68,13.97,14.4,115826,0
2007-02-20,14.87,14.92,14.4,14.92,167244,0
2007-02-21,15,15.9,14.75,15.38,246574,0
2007-02-22,15.5,15.51,15.18,15.5,216954,0
2007-02-23,15.74,16.18,15.52,16.18,187977,0
2007-02-26,16.19,16.2,15.09,15.75,189669,0
2007-02-27,15.44,15.5,14.2,14.73,274489,0
2007-02-28,14.7,14.7,13.3,13.81,330021,0
2007-03-01,13.44,13.56,12.61,13.1,278414,0
2007-03-02,13.09,13.7,13.05,13.06,171573,0
2007-03-05,13.01,13.4,12.81,12.84,187410,0
2007-03-06,13.7,14.5,13.3,14.01,378190,0
2007-03-07,13.46,14.3,13,14.07,232119,0
2007-03-08,14.1,14.1,13.4,13.7,236863,0
2007-03-09,13.66,13.79,13.09,13.14,130017,0
2007-03-12,13.16,13.34,12.72,12.8,264122,0
2007-03-13,12.77,12.97,12.5,12.54,161235,0
2007-03-14,12.8,12.87,12.55,12.61,139390,0
2007-03-15,12.75,12.85,12.5,12.5,91062,0
2007-03-16,12.53,12.73,12.4,12.48,139267,0
2007-03-19,12.71,13.12,12.51,12.77,120985,0
2007-03-20,12.85,13.38,12.76,13.33,94954,0
2007-03-21,13.66,13.66,13.09,13.32,137123,0
2007-03-22,13.59,13.7,13.4,13.44,139716,0
2007-03-23,13.52,13.64,13.19,13.21,107020,0
2007-03-26,13.41,13.59,12.76,13.08,114652,0
2007-03-27,13.09,13.38,13.05,13.34,51828,0
2007-03-28,13.29,13.3,12.77,12.78,78260,0
2007-03-29,12.92,13.12,12.05,12.09,315173,0
2007-03-30,12.3,12.6,12.3,12.52,162064,0
2007-04-02,12.61,13.11,12.4,12.53,196132,0
2007-04-03,12.56,12.88,12.12,12.19,223892,0
2007-04-04,12.71,12.71,12.22,12.42,188827,0
2007-04-05,12.75,12.75,12.32,12.35,105421,0
2007-04-09,12.45,12.59,12.3,12.36,45323,0
2007-04-10,12.5,12.5,12.15,12.15,68848,0
2007-04-11,12.27,12.41,12.1,12.27,86851,0
2007-04-12,12.31,12.43,12.23,12.42,134946,0
2007-04-13,12.47,12.69,12.43,12.68,108934,0
2007-04-16,13.02,13.02,12.75,12.88,85478,0
2007-04-17,12.84,13.46,12.84,13.28,157429,0
2007-04-18,13.31,13.75,13.24,13.27,91115,0
2007-04-19,13.2,13.3,12.94,13,94949,0
2007-04-20,13.4,13.4,13.12,13.25,110115,0
2007-04-23,13.5,13.5,13,13.15,106736,0
2007-04-24,13.1,13.36,12.61,12.8,180106,0
2007-04-25,12.82,13.14,12.75,12.77,99186,0
2007-04-26,12.72,13.01,12.72,13,85221,0
2007-04-27,13.01,13.26,12.5,12.54,172460,0
2007-04-30,12.75,12.97,12.14,12.15,276645,0
2007-05-01,12.15,12.26,11.45,11.68,242915,0
2007-05-02,11.58,12.11,11.58,11.69,246702,0
2007-05-03,11.18,11.98,10.91,11.98,333875,0
2007-05-04,12.17,12.35,11.28,11.38,213425,0
2007-05-07,11.38,11.64,11.1,11.54,323824,0
2007-05-08,11.53,11.67,11.19,11.3,144747,0
2007-05-09,11.57,11.72,11.29,11.45,183319,0
2007-05-10,11.38,11.65,11.35,11.56,180699,0
2007-05-11,11.49,11.74,11.46,11.59,107459,0
2007-05-14,11.63,11.9,11.3,11.34,93003,0
2007-05-15,11.33,11.6,11.2,11.24,118741,0
2007-05-16,11.5,11.51,11.22,11.45,124832,0
2007-05-17,11.52,11.52,11.3,11.46,126873,0
2007-05-18,11.52,11.53,11.26,11.37,133597,0
2007-05-21,11.49,11.72,11.35,11.6,344676,0
2007-05-22,12.35,12.35,11.82,12.08,248807,0
2007-05-23,12.32,12.45,12.1,12.14,135948,0
2007-05-24,12.18,12.29,12,12.24,159473,0
2007-05-25,12.37,12.92,12.15,12.59,180180,0
2007-05-29,12.7,12.74,12.43,12.67,104139,0
2007-05-30,12.64,13.05,12.48,12.9,124747,0
2007-05-31,13,14.01,13,13.74,329203,0
2007-06-01,14,14.28,13.67,14.12,303174,0
2007-06-04,14.1,14.2,13.82,14.1,172821,0
2007-06-05,14.3,15.18,14.13,15,558974,0
2007-06-06,15,15,14.51,14.66,239693,0
2007-06-07,14.75,15.1,14.25,14.66,194161,0
2007-06-08,14.52,14.83,14.52,14.73,157249,0
2007-06-11,14.75,14.85,13.82,13.88,277559,0
2007-06-12,13.92,13.92,12.93,13.09,335140,0
2007-06-13,13.11,13.73,12.85,13.71,227553,0
2007-06-14,13.76,14.02,13.45,13.88,168984,0
2007-06-15,14,14,13.63,13.78,210999,0
2007-06-18,13.84,13.84,13.52,13.63,167578,0
2007-06-19,13.58,13.63,13.01,13.59,245864,0
2007-06-20,13.38,13.47,12.85,12.95,306777,0
2007-06-21,13.02,13.75,12.99,13.67,292972,0
2007-06-22,13.75,13.81,13.24,13.49,1808200,0
2007-06-25,13.74,13.74,13.31,13.46,159471,0
2007-06-26,13.48,13.6,13.15,13.42,112706,0
2007-06-27,13.44,13.83,13.28,13.81,111491,0
2007-06-28,13.81,14.5,13.81,14.25,406384,0
2007-06-29,14.24,14.95,14.11,14.22,245960,0
2007-07-02,14.16,14.58,14.02,14.4,128860,0
2007-07-03,14.64,14.69,14.3,14.56,64074,0
2007-07-05,14.95,14.95,14.42,14.43,127064,0
2007-07-06,14.45,15.75,14.45,15.45,666389,0
2007-07-09,15.42,15.72,15.25,15.67,260779,0
2007-07-10,15.58,15.72,15.08,15.61,249239,0
2007-07-11,15.5,15.82,15.29,15.63,136625,0
2007-07-12,15.52,15.81,14.67,15.13,251412,0
2007-07-13,15.2,15.43,15.18,15.19,151187,0
2007-07-16,15.19,15.75,14.9,14.92,105860,0
2007-07-17,14.91,15.29,14.75,14.89,192525,0
2007-07-18,14.84,14.88,14,14.25,182478,0
2007-07-19,14.17,14.73,13.87,14.2,169572,0
2007-07-20,14.2,14.59,14.16,14.35,194885,0
2007-07-23,14.74,14.9,14.02,14.2,113886,0
2007-07-24,14.71,14.82,14.05,14.31,282392,0
2007-07-25,14.69,14.76,14.32,14.51,189596,0
2007-07-26,14.4,14.45,13.75,14.01,138419,0
2007-07-27,13.81,13.99,13.21,13.87,209797,0
2007-07-30,13.48,13.68,13.1,13.4,148018,0
2007-07-31,13.8,14.23,13.4,13.5,305636,0
2007-08-01,13.25,13.27,12,12.22,342206,0
2007-08-02,12.26,12.61,11.58,12,222360,0
2007-08-03,12.17,12.17,11,11.11,226806,0
2007-08-06,11.15,11.42,10.75,10.86,259847,0
2007-08-07,10.79,11.4,10.75,11.12,282940,0
2007-08-08,11.69,13.38,11.47,13.24,817941,0
2007-08-09,12.95,16.5,12.63,16.5,1230213,0
2007-08-10,14.63,15.1,13.23,13.71,449794,0
2007-08-13,13.68,13.68,12.6,12.86,262351,0
2007-08-14,12.83,13.5,12.56,13.03,124326,0
2007-08-15,13.15,13.15,12.56,12.96,52413,0
2007-08-16,12.58,12.9,11.75,12.69,281867,0
2007-08-17,12.67,13.21,12.31,12.85,148263,0
2007-08-20,13.36,13.36,12.34,12.56,151891,0
2007-08-21,12.29,12.67,11.79,11.95,268521,0
2007-08-22,12.09,12.45,12.02,12.22,124034,0
2007-08-23,12.14,12.3,11.82,12.3,106293,0
2007-08-24,12.27,12.5,11.91,12.25,92382,0
2007-08-27,12.18,12.88,12.12,12.26,77442,0
2007-08-28,12.23,12.4,12.18,12.19,63866,0
2007-08-29,12.19,12.34,11.77,11.8,123920,0
2007-08-30,11.78,11.88,11.38,11.76,141001,0
2007-08-31,12,12.5,11.66,12.34,123202,0
2007-09-04,12.25,12.53,12.03,12.22,120813,0
2007-09-05,12.45,12.74,12.31,12.55,136527,0
2007-09-06,12.63,12.83,12.48,12.75,64755,0
2007-09-07,12.52,12.75,12.3,12.75,90888,0
2007-09-10,12.98,13.27,12.52,12.69,75101,0
2007-09-11,12.73,12.93,12.73,12.8,33725,0
2007-09-12,12.99,13.1,12.86,12.98,93705,0
2007-09-13,13.1,13.1,12.43,12.43,89196,0
2007-09-14,12.39,12.49,12,12.19,78603,0
2007-09-17,12.14,12.33,12.05,12.11,42046,0
2007-09-18,12.25,12.65,12.06,12.57,131906,0
2007-09-19,12.66,12.66,12.21,12.37,84704,0
2007-09-20,12.29,12.58,11.92,12.18,101004,0
2007-09-21,12.13,12.63,11.95,12.27,224756,0
2007-09-24,12.27,12.3,11.68,11.71,201663,0
2007-09-25,11.71,11.96,11.54,11.54,106080,0
2007-09-26,12.04,12.67,11.84,12.23,249274,0
2007-09-27,12.37,12.49,11.75,11.98,348778,0
2007-09-28,11.91,12.07,11.51,11.63,227609,0
2007-10-01,11.57,12.04,11.4,11.98,210347,0
2007-10-02,11.92,12.24,11.77,12.12,116742,0
2007-10-03,12.03,12.22,11.81,11.91,88828,0
2007-10-04,11.9,11.9,11.66,11.75,86616,0
2007-10-05,11.75,11.85,11.58,11.66,98578,0
2007-10-08,11.72,11.82,11.57,11.79,83950,0
2007-10-09,11.76,11.86,11.6,11.65,95925,0
2007-10-10,11.3,11.66,10.76,11.61,552479,0
2007-10-11,11.56,11.84,11.3,11.45,157977,0
2007-10-12,11.75,11.76,11.29,11.41,101455,0
2007-10-15,11.52,11.76,11.33,11.35,93427,0
2007-10-16,11.35,11.61,11.14,11.59,92762,0
2007-10-17,11.65,11.67,11.31,11.46,108000,0
2007-10-18,11.5,11.5,11.36,11.37,74941,0
2007-10-19,11.43,11.52,11,11,96299,0
2007-10-22,11.03,11.33,10.76,10.76,159184,0
2007-10-23,10.86,11.31,10.86,11.04,102040,0
2007-10-24,11,11.15,10.77,11.09,88912,0
2007-10-25,11.15,11.21,10.85,10.91,137815,0
2007-10-26,10.76,11.13,10.76,10.98,86378,0
2007-10-29,11.18,11.67,11.01,11.16,141083,0
2007-10-30,11.36,11.43,11.2,11.35,169136,0
2007-10-31,10.36,11.11,9.8,10.02,627015,0
2007-11-01,9.98,10.3,9.9,10.09,402987,0
2007-11-02,10.07,10.38,9.9,10.17,372852,0
2007-11-05,10.18,10.2,9.95,10.01,111818,0
2007-11-06,9.69,10.17,9.61,9.91,243038,0
2007-11-07,9.79,9.9,9.5,9.73,283809,0
2007-11-08,9.82,9.82,9.14,9.56,244137,0
2007-11-09,9.34,9.75,9.15,9.4,258518,0
2007-11-12,9.34,9.34,8.95,9.05,284018,0
2007-11-13,8.97,9.27,8.62,9.08,258583,0
2007-11-14,9.08,9.57,8.93,9.47,156812,0
2007-11-15,9.4,9.62,9.31,9.57,102927,0
2007-11-16,9.65,10.08,9.5,9.93,180760,0
2007-11-19,9.84,10.02,9.25,9.31,102704,0
2007-11-20,9.25,9.41,8.67,8.8,189867,0
2007-11-21,8.71,8.8,8.4,8.47,143218,0
2007-11-23,8.7,8.8,8.42,8.67,103309,0
2007-11-26,8.63,8.66,8.36,8.44,142484,0
2007-11-27,8.45,8.45,7.8,7.89,174352,0
2007-11-28,7.83,8.19,7.83,8.09,217045,0
2007-11-29,8.03,8.49,8,8.18,170029,0
2007-11-30,8.25,8.5,8.13,8.34,124538,0
2007-12-03,8.3,8.54,8.06,8.13,225233,0
2007-12-04,8.13,8.33,8.11,8.16,140216,0
2007-12-05,8.15,8.46,8.15,8.22,139419,0
2007-12-06,8.2,8.6,8.2,8.43,145853,0
2007-12-07,8.55,9.17,8.55,8.96,240758,0
2007-12-10,8.96,9.17,8.77,9,251972,0
2007-12-11,8.96,9.15,8.55,8.74,349569,0
2007-12-12,8.96,9.19,8.42,8.5,201718,0
2007-12-13,8.27,8.47,7.74,7.79,469800,0
2007-12-14,7.7,8,7.55,7.8,201952,0
2007-12-17,7.9,8.2,7.58,7.66,247295,0
2007-12-18,7.7,7.91,7.46,7.9,204315,0
2007-12-19,7.9,8.18,7.77,7.93,177309,0
2007-12-20,8.01,8.15,7.75,7.89,240885,0
2007-12-21,7.95,8.03,7.8,8,245998,0
2007-12-24,8,8.35,7.97,8.09,154068,0
2007-12-26,8.04,8.96,8.04,8.58,220374,0
2007-12-27,8.56,8.56,8.1,8.24,362682,0
2007-12-28,8.46,9.01,8.11,8.96,533065,0
2007-12-31,8.88,8.88,8.25,8.27,270196,0
2008-01-02,8.3,8.69,8.27,8.56,127284,0
2008-01-03,8.49,8.9,8.4,8.73,187542,0
2008-01-04,8.66,9,8.46,9,290031,0
2008-01-07,9.68,10.15,9.31,9.63,388550,0
2008-01-08,9.75,9.75,9.24,9.58,301489,0
2008-01-09,9.72,9.75,8.48,8.86,316508,0
2008-01-10,8.84,9.29,8.54,8.8,258380,0
2008-01-11,8.74,8.87,8.25,8.53,226476,0
2008-01-14,8.6,8.67,8.27,8.32,174428,0
2008-01-15,8.55,8.91,8.25,8.35,207785,0
2008-01-16,8.3,8.86,8.18,8.65,261255,0
2008-01-17,8.62,8.76,8.24,8.41,164390,0
2008-01-18,8.48,8.66,7.8,7.97,239863,0
2008-01-22,7.57,8.13,7.1,7.67,263893,0
2008-01-23,7.22,8.11,7.22,8,253774,0
2008-01-24,8.06,8.19,7.68,8.09,97866,0
2008-01-25,8.17,8.69,8.17,8.49,127099,0
2008-01-28,8.51,8.7,8.25,8.44,63529,0
2008-01-29,8.5,8.86,8.4,8.84,126644,0
2008-01-30,8.78,8.89,8.49,8.6,120977,0
2008-01-31,8.6,8.63,8.22,8.59,146467,0
2008-02-01,8.6,8.7,8.42,8.5,166166,0
2008-02-04,8.47,8.67,8.39,8.44,82738,0
2008-02-05,8.39,8.39,8,8.13,100207,0
2008-02-06,8.13,8.43,7.96,7.99,82355,0
2008-02-07,7.96,8.09,7.57,7.78,86412,0
2008-02-08,7.86,8,7.68,7.78,48341,0
2008-02-11,7.89,8.25,7.7,8.24,56944,0
2008-02-12,8.3,8.47,8.16,8.4,92778,0
2008-02-13,8.45,8.61,8.03,8.54,136707,0
2008-02-14,8.55,8.77,8.35,8.41,58960,0
2008-02-15,8.35,8.49,8.29,8.35,25476,0
2008-02-19,8.43,8.97,8.42,8.74,181609,0
2008-02-20,8.74,8.87,8.59,8.87,44486,0
2008-02-21,8.87,8.98,8.51,8.79,38051,0
2008-02-22,9,9.47,8.86,9.39,137038,0
2008-02-25,9.4,9.66,9.34,9.66,79597,0
2008-02-26,9.7,9.7,9.13,9.38,141831,0
2008-02-27,9.8,11,9.79,10.29,831806,0
2008-02-28,10.55,11.1,10.27,10.9,285997,0
2008-02-29,10.8,10.89,10.28,10.41,170523,0
2008-03-03,10.37,10.6,9.83,10.12,146368,0
2008-03-04,10.35,10.35,9.72,9.85,230168,0
2008-03-05,10.09,10.83,10.06,10.7,195418,0
2008-03-06,10.65,10.84,9.97,10.48,156563,0
2008-03-07,10.47,10.74,10.09,10.5,131756,0
2008-03-10,10.5,10.75,9.9,10.05,104022,0
2008-03-11,10.16,10.3,10,10.19,70464,0
2008-03-12,10.23,10.3,9.67,9.76,133124,0
2008-03-13,9.73,10.47,9.69,10.43,239348,0
2008-03-14,10.19,10.43,9.84,10.23,68341,0
2008-03-17,10.04,10.49,9.8,10.36,87491,0
2008-03-18,10.5,10.73,10.12,10.45,121752,0
2008-03-19,10.62,10.78,10.22,10.4,100555,0
2008-03-20,10.38,10.4,10.01,10.33,109682,0
2008-03-24,10.41,10.76,10.39,10.56,111356,0
2008-03-25,10.6,10.84,10.25,10.81,80351,0
2008-03-26,10.83,10.86,10.48,10.81,61629,0
2008-03-27,10.77,11.89,10.03,11.67,777709,0
2008-03-28,11.73,11.74,9.07,9.13,1270554,0
2008-03-31,9.82,10.76,9.81,10.19,547308,0
2008-04-01,10.58,10.89,10.04,10.63,199688,0
2008-04-02,10.71,11,10.2,10.72,124620,0
2008-04-03,10.75,11.29,10.31,10.66,101495,0
2008-04-04,10.84,10.85,10.41,10.69,148018,0
2008-04-07,10.69,10.79,10.5,10.59,92599,0
2008-04-08,10.55,10.73,10.29,10.48,55709,0
2008-04-09,10.41,10.7,10.22,10.36,69607,0
2008-04-10,10.28,10.61,10.28,10.28,29635,0
2008-04-11,10.45,10.57,9.93,10.1,54534,0
2008-04-14,10.1,10.28,9.73,9.83,85629,0
2008-04-15,9.8,9.88,9.55,9.62,94237,0
2008-04-16,9.8,10.44,9.8,10.16,174781,0
2008-04-17,10.36,10.36,10.15,10.18,139682,0
2008-04-18,10.27,10.95,10.27,10.85,200691,0
2008-04-21,10.8,10.95,10.69,10.78,60137,0
2008-04-22,10.87,10.99,10.43,10.55,257156,0
2008-04-23,10.46,10.85,10.41,10.7,353632,0
2008-04-24,10.63,11.05,10.39,10.71,301639,0
2008-04-25,10.84,11,10.59,10.97,240808,0
2008-04-28,11.04,11.72,10.92,11.34,231292,0
2008-04-29,11.26,11.45,10.71,11.15,227121,0
2008-04-30,11.15,11.19,10.63,10.67,143323,0
2008-05-01,10.71,11.08,10.7,10.95,275227,0
2008-05-02,11.16,11.44,10.91,11.39,502700,0
2008-05-05,11.52,11.65,11.2,11.63,271465,0
2008-05-06,11.29,11.99,11.28,11.8,245125,0
2008-05-07,11.41,11.77,10.39,10.53,344674,0
2008-05-08,10.6,10.96,10.58,10.74,138762,0
2008-05-09,10.77,11.72,10.77,11.38,215096,0
2008-05-12,11.7,11.91,11.6,11.77,113592,0
2008-05-13,11.84,12.34,11.84,12.34,307733,0
2008-05-14,12.35,12.63,12.21,12.51,221245,0
2008-05-15,12.51,12.59,12.43,12.55,86423,0
2008-05-16,12.57,12.67,12.11,12.43,114148,0
2008-05-19,12.62,12.96,12.43,12.93,175027,0
2008-05-20,12.85,13.09,12.71,13.02,126496,0
2008-05-21,13.06,13.2,12.76,12.86,148551,0
2008-05-22,12.82,13.4,12.75,13.39,101537,0
2008-05-23,13.36,13.39,12.53,12.61,149190,0
2008-05-27,12.6,13.65,12.51,13.6,109685,0
2008-05-28,13.77,13.79,13.23,13.67,198328,0
2008-05-29,13.7,14,13.46,13.95,112313,0
2008-05-30,14,14,13.56,13.65,102145,0
2008-06-02,13.75,13.8,12.83,13.59,245690,0
2008-06-03,13.68,13.68,12.83,12.92,136386,0
2008-06-04,12.88,13.61,12.75,13.24,86891,0
2008-06-05,13.15,13.83,13.05,13.73,72788,0
2008-06-06,13.67,13.75,13.05,13.25,64634,0
2008-06-09,13.26,13.5,13.01,13.26,89429,0
2008-06-10,13.03,13.13,12.6,12.6,92342,0
2008-06-11,12.6,12.78,12.53,12.64,100759,0
2008-06-12,12.75,12.88,12.39,12.57,158632,0
2008-06-13,12.69,12.7,12.41,12.63,121803,0
2008-06-16,12.76,12.76,12.45,12.51,99235,0
2008-06-17,12.69,12.75,12.34,12.43,108106,0
2008-06-18,12.33,12.62,12.2,12.59,93061,0
2008-06-19,12.6,12.71,12.32,12.45,257969,0
2008-06-20,12.41,12.59,12.1,12.35,164644,0
2008-06-23,12.55,12.59,12.17,12.22,65036,0
2008-06-24,12.2,12.2,11.3,11.58,211608,0
2008-06-25,11.59,11.73,11.5,11.52,73397,0
2008-06-26,11.35,11.75,10.4,10.42,232312,0
2008-06-27,10.45,11.81,10.45,11.66,2219556,0
2008-06-30,11.75,11.78,9.52,10.62,342752,0
2008-07-01,10.58,10.58,9.77,10.12,232292,0
2008-07-02,10.12,10.42,10.01,10.18,121937,0
2008-07-03,10.21,10.39,9.5,9.85,118082,0
2008-07-07,10.05,10.37,9.86,10.06,162113,0
2008-07-08,10.04,11.07,9.87,11.01,145743,0
2008-07-09,11.01,11.17,10.12,10.12,143579,0
2008-07-10,10.1,10.68,10.1,10.68,105406,0
2008-07-11,10.56,10.99,10.46,10.9,110649,0
2008-07-14,11,11.31,10.59,11.11,92360,0
2008-07-15,10.95,12.19,10.95,11.65,226768,0
2008-07-16,11.72,12.23,11.66,12.18,190661,0
2008-07-17,12.25,12.99,11.92,12.99,192360,0
2008-07-18,13,13.25,12.73,13.08,149138,0
2008-07-21,13.25,13.39,13.1,13.36,61508,0
2008-07-22,13.24,14,13.24,14,148971,0
2008-07-23,13.9,14.15,13.58,13.66,140066,0
2008-07-24,13.66,13.8,13,13.1,140260,0
2008-07-25,13.31,13.94,13.1,13.37,89942,0
2008-07-28,13.37,13.99,13.23,13.57,97967,0
2008-07-29,13.57,14.3,13.5,14.2,117905,0
2008-07-30,14.3,14.75,13.86,14.4,201260,0
2008-07-31,14.07,14.4,13.45,13.47,86757,0
2008-08-01,13.54,13.9,13.35,13.46,70761,0
2008-08-04,13.5,13.89,12.25,12.34,140285,0
2008-08-05,12.5,13.17,12.38,13.17,82675,0
2008-08-06,12.41,13.26,12.4,13.06,110392,0
2008-08-07,12.93,13.72,11.87,12.57,192521,0
2008-08-08,12.49,13.12,12.49,13.1,117565,0
2008-08-11,13.14,13.14,12.77,12.94,94161,0
2008-08-12,12.91,13.2,12.81,13.07,93973,0
2008-08-13,12.99,13.2,12.77,13.17,46109,0
2008-08-14,12.98,13.15,12.8,12.91,59527,0
2008-08-15,13.1,13.1,12.41,12.53,115944,0
2008-08-18,12.53,13.1,12.26,12.51,95601,0
2008-08-19,12.5,12.94,12.22,12.31,76060,0
2008-08-20,12.32,12.65,11.94,12.29,76142,0
2008-08-21,12.5,12.92,11.9,12.35,90820,0
2008-08-22,12.46,13.04,12.36,13.01,75738,0
2008-08-25,12.85,12.85,12.2,12.35,47786,0
2008-08-26,12.36,12.48,12,12.32,76426,0
2008-08-27,12.16,12.85,12.11,12.68,55331,0
2008-08-28,12.72,12.84,12.3,12.78,69253,0
2008-08-29,12.74,12.74,12.2,12.36,80845,0
2008-09-02,12.63,12.63,11.57,12.09,99530,0
2008-09-03,12.03,12.24,11.74,11.94,50179,0
2008-09-04,11.83,11.96,11.25,11.44,198440,0
2008-09-05,11.56,11.91,10.95,11.8,212731,0
2008-09-08,12.05,12.37,11.7,12.17,191689,0
2008-09-09,12.2,12.2,10.43,10.6,224137,0
2008-09-10,10.77,11.34,10.5,11.15,170954,0
2008-09-11,11,11.47,10.56,11.14,135594,0
2008-09-12,10.9,11.4,10.77,10.99,123122,0
2008-09-15,11,11.3,10.61,10.64,124649,0
2008-09-16,10.53,11.13,10.02,11.11,129419,0
2008-09-17,11.28,11.6,10.55,10.76,124800,0
2008-09-18,11.15,13.05,11,13.05,289958,0
2008-09-19,14.14,14.5,12.55,13.72,362694,0
2008-09-22,13.7,13.7,12.5,12.86,80199,0
2008-09-23,12.85,13.35,12.6,13.23,95876,0
2008-09-24,13.23,13.3,12.67,12.79,97822,0
2008-09-25,13.25,13.68,12.94,13.34,87609,0
2008-09-26,12.94,13.25,12.35,13.08,127007,0
2008-09-29,12.91,14.5,12.28,14.5,326663,0
2008-09-30,14,14.19,12.75,13.34,246078,0
2008-10-01,13.25,13.79,12.47,12.52,111495,0
2008-10-02,12.59,12.64,11.6,11.64,98867,0
2008-10-03,11.5,11.5,10.55,10.57,190785,0
2008-10-06,10.21,10.21,8.5,9.06,257441,0
2008-10-07,9.32,9.9,8.65,9,201016,0
2008-10-08,8.76,9.69,8,9.23,380864,0
2008-10-09,9.71,9.71,7.9,7.92,159382,0
2008-10-10,7.66,9.71,6.5,9.71,355988,0
2008-10-13,10,12.23,9.5,9.81,234220,0
2008-10-14,10.64,11.09,9.63,10.09,211111,0
2008-10-15,9.81,10.24,8.33,8.33,97421,0
2008-10-16,8.25,9.29,7.82,9.04,135547,0
2008-10-17,8.88,9.24,8.32,8.9,157780,0
2008-10-20,9.15,9.15,8.4,8.86,98412,0
2008-10-21,8.66,9.22,8.62,8.63,82801,0
2008-10-22,8.58,8.86,8.07,8.18,81761,0
2008-10-23,8.18,8.43,7.42,7.9,153559,0
2008-10-24,7.36,8.39,7,7.06,245155,0
2008-10-27,7.49,7.49,6.54,6.74,93134,0
2008-10-28,6.9,7.31,6.4,7.24,140434,0
2008-10-29,7.3,7.83,7.27,7.46,120264,0
2008-10-30,7.77,7.97,7.62,7.88,132501,0
2008-10-31,8,9.25,7.95,9.07,227334,0
2008-11-03,9.05,9.44,8.73,9.25,130592,0
2008-11-04,9.5,10,9.31,9.53,260316,0
2008-11-05,9.46,9.99,8.23,8.26,241369,0
2008-11-06,8.26,8.97,7.7,7.75,134459,0
2008-11-07,7.85,8.5,7.1,7.36,145223,0
2008-11-10,7.51,7.55,6.9,6.98,153035,0
2008-11-11,6.9,7.39,6.63,6.69,120045,0
2008-11-12,6.6,6.83,6.3,6.3,96366,0
2008-11-13,6.57,7.36,6.1,7.34,140026,0
2008-11-14,7.19,7.19,6.48,6.5,92315,0
2008-11-17,6.46,6.84,6.24,6.25,113224,0
2008-11-18,6.3,6.37,5.64,5.81,130891,0
2008-11-19,5.81,5.93,5.18,5.23,147497,0
2008-11-20,5.21,5.46,4.52,4.55,262701,0
2008-11-21,4.67,4.84,4.08,4.72,201911,0
2008-11-24,4.75,5.4,4.6,5.34,127410,0
2008-11-25,5.66,5.66,4.69,5.22,161263,0
2008-11-26,5.03,5.35,4.8,5.35,140879,0
2008-11-28,5.26,5.26,4.45,4.88,129772,0
2008-12-01,4.68,4.68,4.41,4.41,160631,0
2008-12-02,4.51,4.65,4.37,4.65,72943,0
2008-12-03,4.54,4.97,4.35,4.58,84275,0
2008-12-04,4.65,4.75,4.11,4.15,135328,0
2008-12-05,4.31,4.62,4,4.52,133757,0
2008-12-08,4.61,5.54,4.52,5.39,247042,0
2008-12-09,5.39,5.52,4.87,4.9,138171,0
2008-12-10,4.99,5.17,4.9,4.97,96463,0
2008-12-11,4.91,5.22,4.64,4.67,95098,0
2008-12-12,4.66,5.01,4.54,5.01,100380,0
2008-12-15,5.06,5.25,4.66,4.81,102840,0
2008-12-16,4.88,5.15,4.8,5.11,122606,0
2008-12-17,5.07,5.2,5,5.12,92963,0
2008-12-18,5.2,5.5,4.99,5.14,140808,0
2008-12-19,5.4,6.92,5.39,5.89,380091,0
2008-12-22,5.95,5.98,5.25,5.61,185176,0
2008-12-23,5.64,5.9,5.5,5.51,54715,0
2008-12-24,5.53,5.98,5.53,5.93,26339,0
2008-12-26,5.94,5.94,5.6,5.86,35950,0
2008-12-29,5.86,5.86,4.36,4.83,669268,0
2008-12-30,4.87,4.92,4.21,4.21,2021480,0
2008-12-31,4.3,5.09,4.3,5.07,534197,0
2009-01-02,5.08,5.69,4.85,5.62,283072,0
2009-01-05,5.62,5.71,5.4,5.5,178968,0
2009-01-06,5.38,5.86,5.38,5.74,268249,0
2009-01-07,5.82,5.87,5.25,5.29,171188,0
2009-01-08,5.28,5.7,5.25,5.7,144845,0
2009-01-09,5.72,5.78,5.29,5.29,106647,0
2009-01-12,5.31,5.46,5.31,5.34,150882,0
2009-01-13,5.34,5.75,5.31,5.36,120421,0
2009-01-14,5.31,5.44,5,5,159268,0
2009-01-15,5.02,5.32,4.9,5.32,113236,0
2009-01-16,5.38,5.44,4.91,5.08,146342,0
2009-01-20,5.06,5.24,4.65,4.65,146404,0
2009-01-21,4.8,5.1,4.65,5.08,128518,0
2009-01-22,4.9,5.14,4.75,4.86,101094,0
2009-01-23,4.7,4.81,4.63,4.69,140692,0
2009-01-26,4.7,4.95,4.65,4.74,45934,0
2009-01-27,4.75,5,4.75,4.92,62004,0
2009-01-28,5.04,5.2,4.93,5.19,102814,0
2009-01-29,5.08,5.1,4.87,4.92,79753,0
2009-01-30,5,5.05,4.66,4.68,76467,0
2009-02-02,4.5,4.98,4.5,4.95,125062,0
2009-02-03,5.07,5.15,4.91,5.13,127379,0
2009-02-04,5.15,5.25,4.9,4.91,93199,0
2009-02-05,4.85,5.33,4.85,5.15,68800,0
2009-02-06,5.16,5.46,5.15,5.31,84397,0
2009-02-09,5.35,5.68,5.17,5.67,75136,0
2009-02-10,5.7,6.5,5.7,5.87,382620,0
2009-02-11,5.94,6.21,5.6,5.88,98276,0
2009-02-12,5.88,6.2,5.79,6.16,141417,0
2009-02-13,6.16,6.57,6.16,6.31,182549,0
2009-02-17,6.25,6.36,5.89,5.93,170502,0
2009-02-18,6.12,6.43,5.88,6.35,244727,0
2009-02-19,6.44,6.47,5.93,6.3,199348,0
2009-02-20,7.19,7.64,7,7.02,546604,0
2009-02-23,7.21,7.3,6.17,6.32,308074,0
2009-02-24,6.42,6.77,6.09,6.7,210365,0
2009-02-25,6.8,6.8,6.35,6.48,177056,0
2009-02-26,6.34,6.61,6.02,6.1,119257,0
2009-02-27,5.92,6.1,5.73,5.94,226732,0
2009-03-02,5.93,5.99,5.19,5.21,235291,0
2009-03-03,5.33,5.46,5.25,5.25,191067,0
2009-03-04,5.43,5.56,5.25,5.39,232113,0
2009-03-05,5.25,5.28,5.09,5.12,115437,0
2009-03-06,5.25,5.29,5.03,5.09,188191,0
2009-03-09,5.09,5.27,4.9,4.9,156741,0
2009-03-10,5.06,5.36,4.99,5.28,147591,0
2009-03-11,5.34,5.59,5.19,5.22,161361,0
2009-03-12,5.2,5.47,5.18,5.46,171583,0
2009-03-13,5.51,5.59,5.3,5.52,154605,0
2009-03-16,5.65,5.74,5.34,5.39,95011,0
2009-03-17,5.4,5.7,5.29,5.7,125065,0
2009-03-18,5.68,6.34,5.5,6.26,116328,0
2009-03-19,6.36,6.62,6.16,6.41,112078,0
2009-03-20,6.49,6.59,6.12,6.23,124593,0
2009-03-23,6.47,6.88,6.32,6.87,165903,0
2009-03-24,6.66,6.99,6.57,6.64,182824,0
2009-03-25,6.74,7.2,6.61,7.19,202931,0
2009-03-26,7.31,7.57,7.1,7.5,291563,0
2009-03-27,6.51,7.44,6.51,7.06,205652,0
2009-03-30,6.81,7.13,6.37,7.04,418060,0
2009-03-31,7.25,7.54,6.88,6.95,250315,0
2009-04-01,6.81,7.51,6.63,7.36,250873,0
2009-04-02,7.5,8.18,7.45,8,201757,0
2009-04-03,8.05,8.24,7.95,8.24,267495,0
2009-04-06,8.11,8.23,7.64,7.97,176993,0
2009-04-07,7.84,8.2,7.52,7.54,196154,0
2009-04-08,7.64,8.07,7.5,7.98,167620,0
2009-04-09,8.19,8.88,8.01,8.8,323469,0
2009-04-13,8.68,8.68,8.32,8.55,216497,0
2009-04-14,8.41,8.72,8.2,8.25,146048,0
2009-04-15,8.16,8.58,8.06,8.49,88368,0
2009-04-16,8.57,9.01,8.23,8.95,206399,0
2009-04-17,8.98,9,8.66,8.74,158818,0
2009-04-20,8.52,8.55,8.07,8.26,188267,0
2009-04-21,8.15,8.88,8.05,8.8,119716,0
2009-04-22,8.9,9.61,8.7,9.13,303145,0
2009-04-23,9.25,9.5,8.7,8.86,313360,0
2009-04-24,8.95,9.85,8.95,9.68,203361,0
2009-04-27,9.54,9.77,9.3,9.48,142760,0
2009-04-28,9.32,9.99,9.15,9.78,216322,0
2009-04-29,9.86,10.3,9.86,10.27,215135,0
2009-04-30,10.27,10.5,9.95,10.24,237052,0
2009-05-01,10.35,10.59,10.14,10.22,183347,0
2009-05-04,10.39,10.63,10.17,10.26,227748,0
2009-05-05,10.21,10.25,9.54,9.9,189792,0
2009-05-06,10.2,10.26,9.15,9.44,339984,0
2009-05-07,9.55,9.75,8.41,8.68,321882,0
2009-05-08,8.9,9.27,8.56,9.21,236824,0
2009-05-11,9.05,9.27,8.91,9.04,111463,0
2009-05-12,9.24,9.25,8.8,9.08,113235,0
2009-05-13,8.86,8.86,8.41,8.45,186846,0
2009-05-14,8.53,8.86,8.41,8.67,104551,0
2009-05-15,8.66,8.98,8.66,8.9,128619,0
2009-05-18,9,9.37,8.77,9.33,99509,0
2009-05-19,9.28,10.69,9.11,10.61,698203,0
2009-05-20,10.61,11.19,9.92,10.02,334790,0
2009-05-21,9.9,9.9,9.45,9.68,152553,0
2009-05-22,9.8,10.17,9.66,9.86,111475,0
2009-05-26,9.75,10.31,9.74,10.25,119341,0
2009-05-27,10.19,10.26,10,10.06,149808,0
2009-05-28,10.22,10.87,9.98,10.79,244689,0
2009-05-29,10.87,11.39,10.57,11.36,702497,0
2009-06-01,11.3,12.01,11.28,11.99,324749,0
2009-06-02,11.81,12.12,11.64,12,175072,0
2009-06-03,11.83,12,11.25,11.65,149250,0
2009-06-04,11.61,12.07,11.53,12.04,120188,0
2009-06-05,12.15,12.22,11.6,12.07,136338,0
2009-06-08,12,12,11.45,11.74,166399,0
2009-06-09,11.86,12.09,11.66,11.81,116237,0
2009-06-10,11.98,12.02,11.21,11.36,204240,0
2009-06-11,11.36,12.01,11.3,11.76,126810,0
2009-06-12,11.67,12.41,11.6,12.39,232303,0
2009-06-15,12.02,12.25,11.5,11.9,128077,0
2009-06-16,12.13,12.13,10.95,10.95,276024,0
2009-06-17,11.01,11.46,10.75,11.15,231823,0
2009-06-18,11.03,11.64,10.9,11.62,231254,0
2009-06-19,11.78,12.19,11.63,12,199488,0
2009-06-22,11.85,11.86,11.47,11.64,189278,0
2009-06-23,11.64,12.38,11.33,12.26,281261,0
2009-06-24,12.37,13.2,12.3,13.13,316813,0
2009-06-25,13.03,14,12.88,14,349504,0
2009-06-26,13.97,14.37,13.5,14.1,1110302,0
2009-06-29,13.92,14.08,13.36,13.81,1765512,0
2009-06-30,14,14,13.27,13.83,316262,0
2009-07-01,13.84,14.1,13.5,13.9,352272,0
2009-07-02,13.66,13.9,13.25,13.69,202523,0
2009-07-06,13.5,13.76,13.1,13.5,180148,0
2009-07-07,13.6,13.6,12.7,12.77,177276,0
2009-07-08,12.9,12.97,12.31,12.53,255847,0
2009-07-09,12.58,12.63,12.3,12.32,86133,0
2009-07-10,12.26,12.59,12.25,12.5,99679,0
2009-07-13,12.53,13.02,12.26,13,108646,0
2009-07-14,13.03,13.22,12.79,13.08,94808,0
2009-07-15,13.45,13.95,13.12,13.61,271557,0
2009-07-16,13.47,13.92,13.31,13.76,128641,0
2009-07-17,13.82,13.91,13.51,13.58,162561,0
2009-07-20,13.65,13.71,12.93,13.1,222509,0
2009-07-21,13.23,13.62,13.2,13.46,121191,0
2009-07-22,13.33,14.12,13.25,13.83,216342,0
2009-07-23,13.87,14.9,13.76,14.71,439314,0
2009-07-24,14.4,14.6,14.21,14.52,173167,0
2009-07-27,14.53,14.99,14.01,14.67,136568,0
2009-07-28,14.49,14.62,14.01,14.41,148796,0
2009-07-29,14.29,14.45,13.66,13.97,181686,0
2009-07-30,13.99,14.7,13.79,14.34,226787,0
2009-07-31,14.3,14.49,13.96,14.16,190579,0
2009-08-03,14.3,14.4,13.84,14.18,144455,0
2009-08-04,14,14.69,13.98,14.43,121981,0
2009-08-05,14.58,14.83,14.06,14.19,163277,0
2009-08-06,14.22,14.37,13.25,13.4,282916,0
2009-08-07,13.94,14.26,13.35,13.69,421518,0
2009-08-10,13.64,13.94,13.25,13.84,173387,0
2009-08-11,13.7,13.76,13.4,13.42,128620,0
2009-08-12,13.42,13.99,13.31,13.76,140331,0
2009-08-13,13.88,13.97,13.6,13.92,103651,0
2009-08-14,13.89,13.95,13.34,13.53,126470,0
2009-08-17,13.25,13.47,12.71,12.83,125159,0
2009-08-18,12.96,13.4,12.6,13.37,132552,0
2009-08-19,13.05,13.64,13.05,13.55,127804,0
2009-08-20,13.57,13.91,13.54,13.65,125323,0
2009-08-21,13.87,14,13.36,13.79,166486,0
2009-08-24,13.82,13.96,13.4,13.56,142601,0
2009-08-25,13.69,13.94,13.54,13.74,71267,0
2009-08-26,13.79,13.93,13.5,13.73,81819,0
2009-08-27,13.6,13.67,13.08,13.64,124939,0
2009-08-28,13.8,13.8,13.25,13.29,115131,0
2009-08-31,13.02,13.61,12.9,13.53,205246,0
2009-09-01,13.35,13.82,13.09,13.2,171456,0
2009-09-02,13.11,13.44,13,13.3,102891,0
2009-09-03,13.35,13.44,13.04,13.34,118628,0
2009-09-04,13.26,13.56,13,13.5,86102,0
2009-09-08,13.59,13.65,13.21,13.47,72942,0
2009-09-09,13.42,13.88,13.29,13.62,103603,0
2009-09-10,13.67,13.99,13.63,13.99,147157,0
2009-09-11,13.99,13.99,13.66,13.68,97815,0
2009-09-14,13.62,13.9,13.58,13.86,56689,0
2009-09-15,13.74,14.71,13.66,14.55,221911,0
2009-09-16,14.61,15.34,14.6,15.33,310405,0
2009-09-17,15.3,15.7,15.2,15.66,166797,0
2009-09-18,15.67,16.2,15.46,15.92,264572,0
2009-09-21,15.72,16.07,15.56,15.85,136300,0
2009-09-22,16.6,18.06,16.3,18.04,496719,0
2009-09-23,17.95,18.16,17.2,17.67,315682,0
2009-09-24,17.72,18.22,17.37,18,386342,0
2009-09-25,18.05,18.47,17.39,17.46,501444,0
2009-09-28,17.74,19.48,17.1,19.27,523377,0
2009-09-29,19.49,19.72,18.19,18.52,948465,0
2009-09-30,18.59,18.99,18.1,18.43,346815,0
2009-10-01,18.25,18.3,17.45,17.64,246005,0
2009-10-02,17.45,17.73,17,17.43,164944,0
2009-10-05,17.63,18.26,17.45,17.85,156369,0
2009-10-06,17.91,18.33,17.55,17.84,210401,0
2009-10-07,17.08,17.82,17.06,17.66,131897,0
2009-10-08,17.7,17.92,17.56,17.64,189092,0
2009-10-09,17.68,17.9,17.38,17.9,118365,0
2009-10-12,18,18.25,17.44,17.6,162073,0
2009-10-13,17.66,17.95,17.39,17.73,192946,0
2009-10-14,18,19.89,17.88,19.79,578538,0
2009-10-15,19.65,21.12,19.48,20.95,793650,0
2009-10-16,20.8,21.35,20.5,20.97,422072,0
2009-10-19,21.05,21.81,21.05,21.53,517660,0
2009-10-20,21.68,21.68,20.2,20.64,231007,0
2009-10-21,20.47,21.1,20.21,20.47,486726,0
2009-10-22,20.49,20.69,19.5,20.52,177557,0
2009-10-23,20.6,21.1,20.4,20.51,364319,0
2009-10-26,20.48,20.99,20.16,20.42,220446,0
2009-10-27,20.45,20.87,18.82,19.06,322285,0
2009-10-28,19.11,19.11,17.6,17.86,290856,0
2009-10-29,18.04,18.68,17.79,18.56,210425,0
2009-10-30,18.58,18.63,17.77,17.93,219377,0
2009-11-02,18.03,19.18,17.94,18.91,377929,0
2009-11-03,18.71,19.28,18.64,18.96,185054,0
2009-11-04,16.39,17.28,14.3,16.29,1547045,0
2009-11-05,16.4,16.64,15.71,16.45,447207,0
2009-11-06,16.18,16.79,15.81,16.48,186748,0
2009-11-09,16.59,17.1,16.53,16.84,197053,0
2009-11-10,16.6,16.84,16,16.4,292953,0
2009-11-11,16.55,17.26,16.44,16.81,291261,0
2009-11-12,16.72,17.1,16.58,16.6,188017,0
2009-11-13,16.62,17.6,16.6,17.01,237789,0
2009-11-16,17.27,18.15,17.25,17.99,308352,0
2009-11-17,17.9,18,17.42,17.58,102081,0
2009-11-18,17.67,17.82,17.22,17.73,142650,0
2009-11-19,17.4,17.51,17,17.37,130693,0
2009-11-20,17.17,17.51,16.83,17.44,117737,0
2009-11-23,17.52,18,17.23,17.43,116483,0
2009-11-24,17.24,17.45,16.86,17.3,109673,0
2009-11-25,17.35,17.36,17.01,17.13,70373,0
2009-11-27,16.62,16.96,16.42,16.8,92780,0
2009-11-30,16.71,16.88,15.86,16.44,187601,0
2009-12-01,16.75,16.85,16.4,16.62,120662,0
2009-12-02,16.68,17.21,16.59,16.8,196635,0
2009-12-03,16.99,17.3,16.75,16.96,175969,0
2009-12-04,17.26,17.5,16.78,17.1,125922,0
2009-12-07,17.21,17.51,16.96,17.04,150921,0
2009-12-08,16.99,17.24,16.83,16.99,125727,0
2009-12-09,16.99,17.24,16.84,17.01,183630,0
2009-12-10,16.99,17.2,16.65,16.81,154931,0
2009-12-11,16.41,16.97,16.41,16.63,143278,0
2009-12-14,16.68,16.73,16.23,16.5,171540,0
2009-12-15,16.36,16.58,16.04,16.17,200205,0
2009-12-16,16.2,16.6,16,16.18,326589,0
2009-12-17,16.1,16.29,15.74,15.79,136035,0
2009-12-18,15.95,16.39,15.7,16.3,338180,0
2009-12-21,16.39,16.69,16.21,16.61,69269,0
2009-12-22,16.16,16.86,16.16,16.79,139432,0
2009-12-23,16.83,16.94,16.3,16.46,146401,0
2009-12-24,16.36,16.73,16.31,16.73,77787,0
2009-12-28,16.77,18.24,16.63,18.06,434828,0
2009-12-29,18.17,18.17,16.73,17.52,368933,0
2009-12-30,17.44,17.87,17.39,17.78,380482,0
2009-12-31,17.74,18.2,17.42,17.84,223821,0
2010-01-04,18.14,18.2,17.98,18.13,83163,0
2010-01-05,18.13,18.54,17.96,18.31,142004,0
2010-01-06,18.25,18.42,17.97,18.13,125977,0
2010-01-07,18.06,18.22,17.27,18.13,167950,0
2010-01-08,17.51,18.4,17.51,18,206891,0
2010-01-11,18.17,18.24,17.8,17.93,59975,0
2010-01-12,17.87,18.06,17.6,17.86,133043,0
2010-01-13,17.89,18.89,17.89,18.71,180249,0
2010-01-14,18.51,18.65,18.29,18.54,135939,0
2010-01-15,18,18.7,17.77,18.06,224401,0
2010-01-19,18.19,19.2,17.89,18.59,226896,0
2010-01-20,18.45,18.45,17.9,18.23,116470,0
2010-01-21,18.25,18.25,17.19,17.55,291556,0
2010-01-22,17.58,18.04,17.05,17.23,196389,0
2010-01-25,17.33,17.46,16.2,16.5,201537,0
2010-01-26,16.5,16.74,16.03,16.05,142510,0
2010-01-27,16,16.14,15.81,15.95,98002,0
2010-01-28,16.07,16.07,15.11,15.17,193296,0
2010-01-29,15.2,15.5,14.6,14.6,156811,0
2010-02-01,14.92,15.79,14.68,15.68,218751,0
2010-02-02,15.66,15.76,15.35,15.51,125445,0
2010-02-03,15.51,15.75,14.98,15.19,99670,0
2010-02-04,15.13,15.13,14.02,14.02,252959,0
2010-02-05,14.01,14.26,13.7,14.14,157813,0
2010-02-08,14.06,14.45,14.06,14.26,78889,0
2010-02-09,14.43,15.11,14.43,15.02,197816,0
2010-02-10,14.99,15.96,14.8,15.71,204713,0
2010-02-11,15.6,16.37,15.44,16.25,153286,0
2010-02-12,16.15,16.66,15.55,16.64,207946,0
2010-02-16,16.78,16.83,16.2,16.68,114512,0
2010-02-17,16.74,16.89,15.98,16.3,142733,0
2010-02-18,16.1,16.29,15.2,15.33,589083,0
2010-02-19,15.51,15.6,14.9,14.93,831449,0
2010-02-22,14.93,15.16,14.74,14.93,539034,0
2010-02-23,14.87,14.97,14.62,14.77,210638,0
2010-02-24,14.9,14.93,14.67,14.75,361994,0
2010-02-25,14.54,14.6,14.2,14.33,212717,0
2010-02-26,14.3,14.43,13.8,13.86,236680,0
2010-03-01,13.91,13.95,13.65,13.74,486394,0
2010-03-02,13.75,13.98,13.51,13.59,239332,0
2010-03-03,13.56,13.7,12.75,13.34,779424,0
2010-03-04,13.31,13.37,12.95,12.99,242542,0
2010-03-05,12.98,13.4,12.95,13.24,403738,0
2010-03-08,13.31,13.48,13.15,13.32,222046,0
2010-03-09,13.24,13.4,13.1,13.31,178150,0
2010-03-10,13.37,14.23,13.35,14.23,369174,0
2010-03-11,14.21,14.21,13.77,13.95,102212,0
2010-03-12,14,14.09,13.71,13.83,81003,0
2010-03-15,13.83,13.83,13.56,13.68,77205,0
2010-03-16,13.78,13.78,13.28,13.5,120274,0
2010-03-17,13.5,13.6,13.38,13.44,80798,0
2010-03-18,13.48,13.48,12.69,12.76,273414,0
2010-03-19,12.77,12.81,11.68,11.81,475159,0
2010-03-22,11.68,12.91,11.48,12.54,368208,0
2010-03-23,12.54,13,12.39,12.96,150797,0
2010-03-24,12.85,13.09,12.63,13.08,224509,0
2010-03-25,13.23,13.54,13.03,13.05,149776,0
2010-03-26,13.1,13.46,12.74,12.78,265794,0
2010-03-29,12.94,13.55,12.43,12.47,327271,0
2010-03-30,12.55,12.62,11.98,12.13,707526,0
2010-03-31,12.16,12.74,12.03,12.39,324091,0
2010-04-01,12.46,12.9,12.27,12.39,170844,0
2010-04-05,12.47,12.65,12.36,12.5,83592,0
2010-04-06,12.35,12.53,12.33,12.46,178042,0
2010-04-07,12.46,12.5,12.01,12.38,160528,0
2010-04-08,12.31,12.75,12.31,12.72,187232,0
2010-04-09,12.68,12.8,12.43,12.71,206577,0
2010-04-12,12.75,12.75,12.45,12.52,125519,0
2010-04-13,12.5,12.6,12.46,12.59,79900,0
2010-04-14,12.71,13.03,12.62,13.02,164616,0
2010-04-15,13,13.95,13,13.86,324785,0
2010-04-16,13.85,13.85,13.09,13.31,193533,0
2010-04-19,13.21,13.4,12.75,13.08,110517,0
2010-04-20,13.1,13.24,12.85,13.17,103760,0
2010-04-21,13.2,13.49,12.98,13.3,98913,0
2010-04-22,13.14,13.64,13.01,13.64,79596,0
2010-04-23,13.63,13.75,13.35,13.53,118264,0
2010-04-26,13.48,13.56,13.25,13.32,107405,0
2010-04-27,13.25,13.25,12.65,12.77,136159,0
2010-04-28,12.82,12.94,12.62,12.68,218021,0
2010-04-29,12.75,12.93,12.53,12.65,228008,0
2010-04-30,12.75,15.12,12.55,14.44,942731,0
2010-05-03,14.55,14.93,14.33,14.64,299481,0
2010-05-04,14.34,14.34,13.78,13.99,207448,0
2010-05-05,13.91,13.99,13.27,13.36,163055,0
2010-05-06,13.27,13.88,11.11,12.76,428510,0
2010-05-07,12.64,13.02,12.02,12.3,363616,0
2010-05-10,13,13.5,12.7,13.1,160533,0
2010-05-11,12.96,13.86,12.76,13.4,134396,0
2010-05-12,13.41,13.89,13.41,13.83,90108,0
2010-05-13,13.82,13.92,13.48,13.67,66707,0
2010-05-14,13.52,13.59,12.85,13.26,89541,0
2010-05-17,13.33,13.64,12.84,13.06,153522,0
2010-05-18,13.31,13.33,12.62,12.71,115772,0
2010-05-19,12.62,12.93,12.3,12.7,138323,0
2010-05-20,12.31,12.53,11.8,11.96,287257,0
2010-05-21,11.68,12.32,11.33,11.99,223053,0
2010-05-24,11.94,12.19,11.63,11.7,157772,0
2010-05-25,11.25,11.36,11.04,11.36,178174,0
2010-05-26,11.43,11.79,11.13,11.18,173760,0
2010-05-27,11.5,12.06,11.34,12.04,83472,0
2010-05-28,12.03,12.13,11.72,11.85,109480,0
2010-06-01,11.69,12.47,11.49,11.77,174932,0
2010-06-02,12.32,13.78,12.32,13.21,323777,0
2010-06-03,13.17,13.19,12.68,13.04,109626,0
2010-06-04,12.75,12.9,12.03,12.14,147777,0
2010-06-07,12.36,12.36,11.56,11.6,155777,0
2010-06-08,11.62,11.62,11.25,11.43,159508,0
2010-06-09,11.6,11.92,11.35,11.44,108185,0
2010-06-10,11.62,11.76,11.34,11.58,202065,0
2010-06-11,11.47,12.16,11.42,12.07,75871,0
2010-06-14,12.24,12.5,12.02,12.09,145905,0
2010-06-15,12.15,12.67,12.1,12.52,112004,0
2010-06-16,12.41,12.49,12.06,12.14,80840,0
2010-06-17,12.15,12.2,11.87,11.99,95864,0
2010-06-18,12.08,12.18,11.88,12.12,112219,0
2010-06-21,12.34,13.17,12.14,12.21,172583,0
2010-06-22,12.23,12.5,12.11,12.2,116494,0
2010-06-23,12.14,12.81,12.06,12.57,137168,0
2010-06-24,12.5,12.89,11.84,11.89,205738,0
2010-06-25,11.99,12.54,11.7,12.5,552689,0
2010-06-28,12.45,12.59,12,12.38,103436,0
2010-06-29,12.16,12.3,11.29,11.49,278812,0
2010-06-30,11.47,11.83,11.36,11.4,133159,0
2010-07-01,11.39,11.77,10.89,11.2,132559,0
2010-07-02,11.33,11.39,10.92,11.11,84557,0
2010-07-06,11.32,11.74,10.96,11.02,114785,0
2010-07-07,11.11,11.66,11.02,11.64,136656,0
2010-07-08,11.82,11.88,11.4,11.53,103959,0
2010-07-09,11.48,11.65,11.38,11.64,49541,0
2010-07-12,11.6,11.71,11.1,11.11,95984,0
2010-07-13,11.3,11.48,11.21,11.28,222990,0
2010-07-14,11.37,11.68,11.15,11.25,381360,0
2010-07-15,11.3,11.3,10.81,11.11,111256,0
2010-07-16,10.98,10.98,10.28,10.33,267637,0
2010-07-19,10.41,10.59,10.18,10.4,107736,0
2010-07-20,10.26,10.88,10.16,10.87,122367,0
2010-07-21,10.98,11.06,10.41,10.41,90373,0
2010-07-22,10.63,11,10.63,10.93,119918,0
2010-07-23,10.9,11.27,10.68,11.2,159951,0
2010-07-26,11.21,11.57,11.15,11.55,137329,0
2010-07-27,11.63,11.7,11.21,11.41,159884,0
2010-07-28,11.34,11.5,10.75,10.87,124833,0
2010-07-29,10.96,11.11,10.19,10.41,419753,0
2010-07-30,11.66,12.65,11.15,12.64,688962,0
2010-08-02,12.87,13.1,12.33,12.84,293009,0
2010-08-03,12.72,13.13,12.43,12.8,150851,0
2010-08-04,12.85,13,12.65,12.99,124369,0
2010-08-05,12.82,13.97,12.74,13.92,391630,0
2010-08-06,13.76,13.87,13.37,13.65,158834,0
2010-08-09,13.73,13.84,13.51,13.75,84696,0
2010-08-10,13.51,13.71,13.3,13.51,124841,0
2010-08-11,13.19,13.19,12.76,12.84,222184,0
2010-08-12,12.6,12.79,12.46,12.58,139835,0
2010-08-13,12.54,12.67,12.16,12.18,184811,0
2010-08-16,12.14,12.85,12.14,12.78,159881,0
2010-08-17,12.95,13.14,12.77,13.03,111413,0
2010-08-18,13.06,13.47,12.86,13.11,186327,0
2010-08-19,13.05,13.14,12.64,12.77,173108,0
2010-08-20,12.67,12.77,12.12,12.5,187640,0
2010-08-23,12.62,12.71,12.12,12.15,123592,0
2010-08-24,11.97,12,11.62,11.69,135396,0
2010-08-25,11.55,11.74,11.3,11.59,108338,0
2010-08-26,11.63,11.81,11.21,11.24,127218,0
2010-08-27,11.44,11.56,11.12,11.53,143949,0
2010-08-30,11.42,11.72,11.21,11.21,80678,0
2010-08-31,11.17,11.53,11.08,11.26,110540,0
2010-09-01,11.5,11.88,11.5,11.77,132005,0
2010-09-02,11.77,12.02,11.65,11.97,71576,0
2010-09-03,12.19,12.48,12.13,12.42,100528,0
2010-09-07,12.31,12.44,11.9,11.94,74601,0
2010-09-08,12.01,12.38,11.9,12.35,92853,0
2010-09-09,12.52,12.63,12.4,12.59,111801,0
2010-09-10,12.61,13.03,12.61,12.9,179550,0
2010-09-13,13.1,13.55,13.01,13.21,147727,0
2010-09-14,13.19,13.39,13,13.11,77385,0
2010-09-15,13.08,13.28,12.96,13.13,60880,0
2010-09-16,13.13,13.28,12.77,13.13,63995,0
2010-09-17,13.32,13.41,12.83,13.35,156671,0
2010-09-20,13.36,13.97,13.17,13.94,152555,0
2010-09-21,13.88,13.99,13.58,13.6,103006,0
2010-09-22,13.5,13.74,13.28,13.48,69471,0
2010-09-23,13.32,13.81,13.32,13.57,97794,0
2010-09-24,13.84,14.25,13.72,14.25,154671,0
2010-09-27,14.25,14.25,14,14.2,94313,0
2010-09-28,14.11,14.25,13.69,14.18,219836,0
2010-09-29,14.09,14.82,13.95,14.66,278330,0
2010-09-30,14.83,14.89,14.5,14.61,193843,0
2010-10-01,14.8,14.8,14.52,14.71,142135,0
2010-10-04,14.77,15.34,14.75,15.28,375849,0
2010-10-05,15.45,15.9,15.35,15.87,222916,0
2010-10-06,15.87,16.15,15.55,15.68,200819,0
2010-10-07,15.74,15.84,15.28,15.65,140081,0
2010-10-08,15.63,16.01,15.45,15.92,160070,0
2010-10-11,15.84,16.5,15.75,16.24,147004,0
2010-10-12,16.23,16.52,15.97,16.37,118879,0
2010-10-13,16.5,16.99,16.46,16.92,157293,0
2010-10-14,16.96,17,16.25,16.71,184787,0
2010-10-15,16.95,16.97,16.53,16.71,162386,0
2010-10-18,16.8,17.21,16.53,17.1,90939,0
2010-10-19,16.71,17.06,16.1,16.51,196928,0
2010-10-20,16,16.94,16,16.84,120005,0
2010-10-21,16.89,17.38,16.38,16.57,209184,0
2010-10-22,16.64,16.79,16.11,16.66,106637,0
2010-10-25,16.8,17.14,16.79,16.98,113942,0
2010-10-26,16.81,17.24,16.65,17.05,187798,0
2010-10-27,16.86,17.07,16.42,17.01,156127,0
2010-10-28,17.09,17.09,16.5,16.68,176460,0
2010-10-29,16,17.06,15.38,16.22,381932,0
2010-11-01,16.18,16.35,15.81,15.94,231044,0
2010-11-02,16.17,16.21,15.9,16.05,287812,0
2010-11-03,16.14,16.2,15.58,15.77,179546,0
2010-11-04,16,16.61,15.96,16.25,191329,0
2010-11-05,16.35,16.53,15.79,16.04,164036,0
2010-11-08,15.94,16.17,15.88,16.04,103876,0
2010-11-09,16.12,16.43,16,16.16,192179,0
2010-11-10,16.2,16.47,15.85,16.47,133939,0
2010-11-11,16.23,16.29,16.04,16.18,107128,0
2010-11-12,15.95,16.1,15.51,15.59,122436,0
2010-11-15,15.69,16.11,15.66,15.83,92184,0
2010-11-16,15.7,15.79,14.92,15.05,217158,0
2010-11-17,15.04,15.18,14.68,14.8,121627,0
2010-11-18,15.13,15.82,15.02,15.52,206090,0
2010-11-19,15.54,15.93,15.27,15.85,108022,0
2010-11-22,15.85,16.14,15.29,16.09,225850,0
2010-11-23,15.89,16,15.6,15.77,72007,0
2010-11-24,16.22,16.29,15.89,16.29,138825,0
2010-11-26,16.12,16.35,16.05,16.12,49685,0
2010-11-29,16.06,16.41,15.77,16.39,61360,0
2010-11-30,16.24,16.43,16.05,16.17,137845,0
2010-12-01,16.44,16.64,16.39,16.56,137240,0
2010-12-02,16.51,16.8,16.45,16.77,80954,0
2010-12-03,16.75,17.15,16.65,17.11,104782,0
2010-12-06,17.01,17.3,17.01,17.22,73657,0
2010-12-07,17.39,17.73,17.15,17.71,193397,0
2010-12-08,17.75,17.9,17.6,17.75,155613,0
2010-12-09,18,18.23,17.78,18.04,226161,0
2010-12-10,18,18.67,17.88,18.65,166888,0
2010-12-13,18.63,18.87,18.45,18.68,136446,0
2010-12-14,18.64,18.64,18.04,18.52,185619,0
2010-12-15,18.39,19,18.11,18.32,258667,0
2010-12-16,18.33,18.34,18.05,18.26,131378,0
2010-12-17,18,18.29,17.82,18.18,153290,0
2010-12-20,18.08,18.59,18.08,18.5,135625,0
2010-12-21,18.54,19.06,18.53,18.9,235577,0
2010-12-22,18.9,19,18.65,19,125744,0
2010-12-23,18.96,19.18,18.75,19.14,94641,0
2010-12-27,19.18,19.37,18.91,19.3,90279,0
2010-12-28,19.29,19.35,19.04,19.14,109745,0
2010-12-29,19.12,19.14,18.85,18.91,84693,0
2010-12-30,18.85,19.2,18.67,18.9,308308,0
2010-12-31,18.9,19.12,18.77,18.89,71149,0
2011-01-03,19.08,19.5,18.93,19.16,127100,0
2011-01-04,19.29,19.29,18.15,18.49,151256,0
2011-01-05,18.48,19.39,18.48,19.24,163933,0
2011-01-06,19.38,19.65,18.9,19.21,137229,0
2011-01-07,19.28,19.44,18.58,18.76,138057,0
2011-01-10,18.64,19.19,18.51,18.9,112869,0
2011-01-11,18.97,19.47,18.72,19.17,72350,0
2011-01-12,19.33,19.38,19.01,19.17,56538,0
2011-01-13,19.17,19.27,18.9,19.08,55648,0
2011-01-14,19.05,19.41,19.05,19.34,81075,0
2011-01-18,19.22,19.28,18.89,19.13,83808,0
2011-01-19,19.1,19.1,17.88,18.06,195371,0
2011-01-20,17.86,17.99,17.14,17.34,170859,0
2011-01-21,17.47,17.73,17.18,17.3,120733,0
2011-01-24,17.17,17.8,17,17.65,80491,0
2011-01-25,17.52,17.75,17.27,17.65,101791,0
2011-01-26,17.75,18.24,17.48,17.97,79730,0
2011-01-27,18.02,18.13,17.67,18.04,125414,0
2011-01-28,18.06,18.1,17.43,17.75,191802,0
2011-01-31,17.84,18.15,17.49,18,606234,0
2011-02-01,18.09,18.92,18.09,18.79,162767,0
2011-02-02,18.68,18.92,18.34,18.43,45597,0
2011-02-03,18.17,18.52,17.77,18.44,103988,0
2011-02-04,18.45,18.45,17.96,18.31,46542,0
2011-02-07,18.38,19.02,18.16,18.87,94372,0
2011-02-08,18.84,19,18.6,18.97,44745,0
2011-02-09,19.13,19.39,18.95,19.06,93900,0
2011-02-10,18.97,19.28,18.9,19.07,68312,0
2011-02-11,19,19.28,18.84,19.27,79932,0
2011-02-14,19.36,19.54,19.23,19.4,122406,0
2011-02-15,19.17,19.4,19,19.2,121613,0
2011-02-16,19.31,19.49,19.14,19.29,71108,0
2011-02-18,18.68,19.59,18.01,18.85,441328,0
2011-02-22,18.14,18.64,18,18.44,295623,0
2011-02-23,18.5,18.73,18.14,18.16,198848,0
2011-02-24,18.15,18.42,17.98,18.17,144777,0
2011-02-25,18.24,18.45,18.08,18.32,118264,0
2011-02-28,18.44,18.6,17.98,18.11,121886,0
2011-03-01,18.15,18.2,17.5,17.61,123439,0
2011-03-02,17.59,17.83,17.47,17.75,160829,0
2011-03-03,18.93,18.95,17.85,17.9,139511,0
2011-03-04,17.97,17.97,17.51,17.77,86622,0
2011-03-07,17.87,17.87,16.7,17.12,186941,0
2011-03-08,16.77,17.61,16.58,17.25,114580,0
2011-03-09,17,17.42,16.59,16.64,147149,0
2011-03-10,16.35,16.41,15.82,15.97,211350,0
2011-03-11,15.88,16.48,15.8,16.28,250211,0
2011-03-14,16.05,16.31,15.8,16.05,128908,0
2011-03-15,15.54,15.92,15.54,15.77,183583,0
2011-03-16,15.79,15.85,15.25,15.41,147878,0
2011-03-17,15.71,15.74,15.39,15.56,109155,0
2011-03-18,15.71,15.83,15.68,15.75,208412,0
2011-03-21,16.07,16.5,16.01,16.15,168464,0
2011-03-22,16.25,16.42,16.15,16.38,255642,0
2011-03-23,16.37,16.58,16.15,16.44,148443,0
2011-03-24,16.59,16.6,16.09,16.52,152876,0
2011-03-25,16.69,17.19,16.47,16.77,132314,0
2011-03-28,16.98,17.18,16.78,16.83,152101,0
2011-03-29,16.9,17.2,16.8,16.8,191202,0
2011-03-30,17.01,17.28,16.82,17.21,232334,0
2011-03-31,17.18,17.4,17.06,17.29,116045,0
2011-04-01,17.31,17.79,17.22,17.72,205564,0
2011-04-04,17.8,17.94,17.46,17.48,124121,0
2011-04-05,17.49,17.73,17.41,17.54,86474,0
2011-04-06,17.54,17.54,16.73,17.11,208050,0
2011-04-07,17.11,17.47,16.65,16.81,124846,0
2011-04-08,16.97,17.34,16.76,17.32,164262,0
2011-04-11,17.28,17.42,17,17.42,175596,0
2011-04-12,17.22,17.41,16.51,16.73,140400,0
2011-04-13,16.83,17,16.51,16.67,86032,0
2011-04-14,16.59,17.26,16.5,17.1,96970,0
2011-04-15,17.08,17.28,17.02,17.24,151558,0
2011-04-18,16.92,17.21,16.82,17,92823,0
2011-04-19,17.08,17.16,16.8,17.01,67923,0
2011-04-20,17.32,17.99,17.29,17.98,170395,0
2011-04-21,18,18.57,17.89,18.2,118218,0
2011-04-25,18.12,18.41,17.84,18.32,76124,0
2011-04-26,18.42,18.93,18.32,18.67,83398,0
2011-04-27,18.67,18.7,18.17,18.46,120204,0
2011-04-28,18.44,18.72,17.87,18.35,118664,0
2011-04-29,17.5,18.53,17.03,17.83,168990,0
2011-05-02,17.89,17.94,17.42,17.47,233279,0
2011-05-03,17.45,17.67,16.23,16.69,311641,0
2011-05-04,16.75,16.75,16.05,16.21,98533,0
2011-05-05,16.19,16.55,15.95,16.12,116571,0
2011-05-06,16.14,16.44,15.8,16.09,118228,0
2011-05-09,15.98,16.16,15.75,16.01,121894,0
2011-05-10,16.14,16.46,15.97,16.46,123134,0
2011-05-11,16.4,16.41,15.85,15.96,124156,0
2011-05-12,15.82,16.2,15.65,16.16,81275,0
2011-05-13,16.25,16.39,15.65,15.71,76434,0
2011-05-16,15.52,16.07,15.41,15.7,168705,0
2011-05-17,15.58,15.86,15.45,15.68,98042,0
2011-05-18,15.76,16.04,15.59,16.02,72205,0
2011-05-19,16.25,16.49,15.95,16.31,99919,0
2011-05-20,16.36,16.58,15.88,15.91,126082,0
2011-05-23,15.56,15.75,15.3,15.46,88243,0
2011-05-24,15.55,16.03,15.5,15.8,262937,0
2011-05-25,15.75,16.06,15.67,15.96,152649,0
2011-05-26,15.91,16.11,15.67,15.91,186621,0
2011-05-27,16.01,16.33,15.9,16.07,133348,0
2011-05-31,16.38,16.48,16.01,16.32,213860,0
2011-06-01,16.23,16.25,15.53,15.6,151129,0
2011-06-02,15.66,15.94,15.37,15.45,80665,0
2011-06-03,15.15,15.3,14.25,14.4,306119,0
2011-06-06,14.35,14.47,14.1,14.14,290916,0
2011-06-07,14.3,14.38,13.84,14.29,125961,0
2011-06-08,14.09,14.25,13.95,14.03,105235,0
2011-06-09,14.14,14.14,13.96,14,111778,0
2011-06-10,13.92,14.16,13.78,13.9,159503,0
2011-06-13,14,14.24,13.91,14.09,128814,0
2011-06-14,14.3,14.57,14.28,14.51,139705,0
2011-06-15,14.29,14.55,14.2,14.31,154461,0
2011-06-16,14.34,14.73,14.24,14.55,221549,0
2011-06-17,14.68,14.78,14.46,14.6,351021,0
2011-06-20,14.49,14.83,14.43,14.8,136221,0
2011-06-21,14.86,15.3,14.68,15.27,192488,0
2011-06-22,15.16,15.27,14.99,15.04,150999,0
2011-06-23,14.76,15.64,14.57,15.58,317908,0
2011-06-24,15.44,15.64,15.42,15.52,259703,0
2011-06-27,15.57,15.98,15.57,15.85,215627,0
2011-06-28,15.85,15.94,15.46,15.92,124794,0
2011-06-29,16.09,16.17,15.78,15.86,149304,0
2011-06-30,16,16.28,15.91,16.19,86170,0
2011-07-01,16.25,16.74,16.03,16.43,123472,0
2011-07-05,16.41,16.67,16.15,16.34,77854,0
2011-07-06,16.33,16.37,16.1,16.23,146701,0
2011-07-07,16.41,16.85,16.32,16.48,95345,0
2011-07-08,16.27,16.34,15.98,16.3,89064,0
2011-07-11,15.99,16.24,15.51,15.74,83205,0
2011-07-12,15.63,15.92,15.58,15.74,99916,0
2011-07-13,15.86,16.14,15.48,15.6,124315,0
2011-07-14,15.49,15.65,15.33,15.45,107536,0
2011-07-15,15.48,15.54,14.97,15.06,161377,0
2011-07-18,14.96,14.99,14.51,14.52,123246,0
2011-07-19,14.66,14.78,14.53,14.71,134802,0
2011-07-20,14.75,15.23,14.53,14.9,66577,0
2011-07-21,14.81,15.17,14.71,15.02,96874,0
2011-07-22,14.95,15.12,14.83,15.11,54221,0
2011-07-25,14.86,15.04,14.45,14.47,203631,0
2011-07-26,14.46,14.63,14.35,14.51,264977,0
2011-07-27,14.42,14.42,13.81,13.88,215252,0
2011-07-28,13.86,14.25,13.86,14.13,144868,0
2011-07-29,14.15,17.4,14.15,16.87,689263,0
2011-08-01,17,17,16.26,16.64,302809,0
2011-08-02,16.47,16.5,15.78,15.81,208434,0
2011-08-03,15.85,16.43,15.56,16.38,157508,0
2011-08-04,16.13,16.14,15.35,15.35,210486,0
2011-08-05,15.53,16.23,15.04,15.7,451633,0
2011-08-08,15.06,16.29,14.97,15.25,554187,0
2011-08-09,15.25,17.11,15.09,17.09,522401,0
2011-08-10,16.22,17.04,16.08,16.25,328682,0
2011-08-11,16.21,16.82,15.81,16.52,338905,0
2011-08-12,16.63,16.84,16,16.32,158108,0
2011-08-15,16.47,16.86,16.2,16.86,98325,0
2011-08-16,16.62,16.65,15.93,16.13,133777,0
2011-08-17,16.3,16.64,15.94,16.19,129908,0
2011-08-18,15.6,15.68,14.96,15.12,252199,0
2011-08-19,14.9,15.27,14.61,14.95,228700,0
2011-08-22,15.35,15.5,14.79,14.99,96400,0
2011-08-23,15.11,16.49,15.11,16.41,163149,0
2011-08-24,16.4,16.74,15.94,16.51,89406,0
2011-08-25,16.7,16.95,15.72,15.8,154930,0
2011-08-26,15.68,16.58,15.35,16.56,164968,0
2011-08-29,16.75,17.28,16.66,17.27,136133,0
2011-08-30,17.09,17.46,16.47,17.41,146410,0
2011-08-31,17.5,17.5,16.91,17.33,154793,0
2011-09-01,17.27,17.47,16.38,16.43,208048,0
2011-09-02,16.4,16.4,15.59,15.76,110256,0
2011-09-06,15.21,15.68,14.85,15.63,195785,0
2011-09-07,15.91,16.82,15.8,16.78,163870,0
2011-09-08,16.64,16.92,15.94,16.06,83372,0
2011-09-09,15.9,16.32,15.55,15.74,148689,0
2011-09-12,15.6,17.18,15.51,17.15,287972,0
2011-09-13,17.18,17.69,16.57,17.56,243944,0
2011-09-14,17.71,19.35,17.25,18.94,547270,0
2011-09-15,18.96,18.99,18.06,18.55,290052,0
2011-09-16,18.71,18.75,18.15,18.5,405522,0
2011-09-19,18.16,18.56,17.94,18.45,163878,0
2011-09-20,18.5,18.87,18.14,18.3,198699,0
2011-09-21,18.31,19.19,17.92,18.01,225123,0
2011-09-22,17.22,19.12,17.19,19.01,746530,0
2011-09-23,19,19.71,18.55,19.61,431323,0
2011-09-26,19.7,19.99,18.6,19.28,288690,0
2011-09-27,19.5,20.49,18.99,20.3,328325,0
2011-09-28,20.11,20.17,18.7,19.07,494980,0
2011-09-29,19.12,19.55,18.29,18.64,490842,0
2011-09-30,18.79,19.12,18.26,18.41,160663,0
2011-10-03,18.14,18.68,17.61,17.68,311629,0
2011-10-04,18,19.17,17.27,19.16,272681,0
2011-10-05,18.89,19.59,18.82,19.33,168082,0
2011-10-06,19.3,19.44,18.98,19.38,157643,0
2011-10-07,19.18,19.5,18.64,18.82,92540,0
2011-10-10,19.19,19.55,18.88,19.44,199368,0
2011-10-11,19.17,19.9,19.17,19.64,152993,0
2011-10-12,19.88,20,19.52,19.78,212265,0
2011-10-13,19.6,19.99,19.6,19.95,87589,0
2011-10-14,20,20.01,19.9,20,148032,0
2011-10-17,19.9,19.99,19.3,19.34,109073,0
2011-10-18,19.3,19.76,18.73,19.65,127960,0
2011-10-19,19.52,19.55,18.82,18.91,146204,0
2011-10-20,19.13,19.13,18.04,18.95,156231,0
2011-10-21,19.35,19.37,18.79,19.29,168727,0
2011-10-24,19.53,19.77,19.11,19.46,200205,0
2011-10-25,19.32,19.62,18.83,19.14,237527,0
2011-10-26,19.45,19.45,18.58,19.13,174908,0
2011-10-27,19.4,20.29,19.4,20.01,289816,0
2011-10-28,19.86,20.48,19.84,20.3,150988,0
2011-10-31,19.96,20.29,19.68,19.97,130390,0
2011-11-01,19.69,19.76,19.01,19.17,177828,0
2011-11-02,19.54,19.8,18.91,19.32,252715,0
2011-11-03,19.56,19.56,18.91,19.21,312004,0
2011-11-04,18.97,21.49,18.97,21.2,828547,0
2011-11-07,20.96,21,20.01,20.3,543779,0
2011-11-08,20.45,20.52,19.67,19.83,256823,0
2011-11-09,19.21,19.59,18.59,18.62,256107,0
2011-11-10,19.22,19.28,18.49,18.64,218097,0
2011-11-11,18.96,19.36,18.92,19.14,180276,0
2011-11-14,19.02,19.21,18.22,18.57,120934,0
2011-11-15,18.47,18.83,18.24,18.65,138570,0
2011-11-16,18.45,18.51,17.68,17.81,343254,0
2011-11-17,17.93,18.23,17.35,17.51,256177,0
2011-11-18,17.57,17.9,17.17,17.24,136923,0
2011-11-21,16.93,17,16.38,16.44,345812,0
2011-11-22,16.46,16.56,15.95,16.36,282963,0
2011-11-23,16.22,16.23,15.63,15.65,171258,0
2011-11-25,15.46,15.93,15.15,15.15,75020,0
2011-11-28,15.77,16.24,15.77,16.22,272284,0
2011-11-29,16.2,16.5,15.54,15.82,146173,0
2011-11-30,16.69,16.98,16.51,16.97,504858,0
2011-12-01,16.9,17.04,16.67,16.77,213972,0
2011-12-02,17,17.34,16.9,17.09,206617,0
2011-12-05,17.42,17.76,17,17.25,433177,0
2011-12-06,17.27,17.32,16.96,17.05,162175,0
2011-12-07,16.9,16.93,16.18,16.43,161411,0
2011-12-08,16.35,16.35,15.58,15.64,145922,0
2011-12-09,15.76,16.24,15.51,16.12,170414,0
2011-12-12,15.89,15.91,15.39,15.83,171985,0
2011-12-13,15.91,16.08,15.06,15.13,156014,0
2011-12-14,15.04,15.14,14.25,14.77,253982,0
2011-12-15,15.01,15.42,14.89,15.3,208926,0
2011-12-16,15.4,15.43,14.72,15.11,332797,0
2011-12-19,15.19,15.29,14.89,14.95,185558,0
2011-12-20,15.14,15.73,15.12,15.7,241236,0
2011-12-21,15.7,16.25,15.45,16.09,208110,0
2011-12-22,16.12,16.52,15.93,16.46,204556,0
2011-12-23,16.4,16.47,16.16,16.41,106960,0
2011-12-27,16.26,16.64,16.03,16.38,156402,0
2011-12-28,16.38,16.43,16.11,16.13,85255,0
2011-12-29,16.15,16.46,16.15,16.34,145981,0
2011-12-30,16.24,16.45,16.19,16.24,90617,0
2012-01-03,16.49,16.61,16.15,16.39,228023,0
2012-01-04,16.32,16.57,16.04,16.25,210246,0
2012-01-05,15.92,16.83,15.92,16.82,196832,0
2012-01-06,16.83,17.05,16.68,16.87,120637,0
2012-01-09,16.98,17.05,16.71,16.97,87190,0
2012-01-10,17.24,17.59,17.12,17.59,178241,0
2012-01-11,17.52,17.9,17.43,17.79,132889,0
2012-01-12,17.79,18.07,17.44,17.94,158048,0
2012-01-13,17.68,17.94,17.3,17.91,139054,0
2012-01-17,18,18.47,17.94,18.4,450568,0
2012-01-18,18.45,19.51,18.23,19.25,253489,0
2012-01-19,19.31,20.24,19.31,19.86,224316,0
2012-01-20,19.74,20,19.6,19.79,114317,0
2012-01-23,19.84,19.94,19.63,19.75,75502,0
2012-01-24,19.76,19.98,19.6,19.89,125949,0
2012-01-25,19.94,20.36,19.7,20.22,177940,0
2012-01-26,20.36,20.4,20.03,20.31,267154,0
2012-01-27,20.49,20.98,20.49,20.91,160995,0
2012-01-30,20.77,20.79,20.33,20.45,135009,0
2012-01-31,20.48,20.69,20,20.46,149146,0
2012-02-01,20.58,20.95,20.48,20.76,157291,0
2012-02-02,20.76,20.99,20.73,20.87,144915,0
2012-02-03,20.93,20.99,20.65,20.89,259878,0
2012-02-06,20.64,20.75,20.28,20.39,136792,0
2012-02-07,20.37,20.66,20.25,20.47,259228,0
2012-02-08,20.46,20.89,20.25,20.65,109178,0
2012-02-09,20.75,20.75,20.37,20.43,78764,0
2012-02-10,20.09,20.4,20,20.2,95070,0
2012-02-13,20.44,20.98,20.36,20.98,209816,0
2012-02-14,20.96,21,20.76,21,189223,0
2012-02-15,21,21.11,20.75,21.1,261352,0
2012-02-16,21.08,21.24,20.91,21.04,255700,0
2012-02-17,19.07,20.33,19.07,19.93,717170,0
2012-02-21,19.35,19.69,18.27,18.58,584755,0
2012-02-22,18.36,18.5,17.79,18.19,317080,0
2012-02-23,18.24,18.6,17.91,18.55,236806,0
2012-02-24,18.52,18.99,18.52,18.7,230147,0
2012-02-27,18.66,18.71,18.32,18.47,123914,0
2012-02-28,18.51,18.67,18.44,18.55,139867,0
2012-02-29,18.54,18.7,18.14,18.22,159987,0
2012-03-01,18.38,18.6,18.16,18.27,107644,0
2012-03-02,18.18,18.82,18.13,18.71,392728,0
2012-03-05,18.68,18.88,18.55,18.63,283450,0
2012-03-06,18.37,18.51,17.91,18.14,201745,0
2012-03-07,18.34,18.35,18,18.14,207073,0
2012-03-08,18.29,18.3,18.06,18.23,128101,0
2012-03-09,18.2,18.69,18.16,18.48,137891,0
2012-03-12,18.61,18.61,18.27,18.3,160303,0
2012-03-13,18.52,18.71,18.37,18.69,233036,0
2012-03-14,18.66,18.75,18.4,18.6,137291,0
2012-03-15,18.61,18.83,18.51,18.77,122528,0
2012-03-16,18.76,18.76,18.59,18.65,223544,0
2012-03-19,18.65,19.34,18.65,18.85,138622,0
2012-03-20,18.65,18.71,18.45,18.45,383442,0
2012-03-21,18.48,18.69,18.35,18.48,146770,0
2012-03-22,18.45,18.45,18.14,18.35,381716,0
2012-03-23,18.33,18.41,17.68,17.73,459743,0
2012-03-26,17.99,18.66,17.91,18.64,370501,0
2012-03-27,18.63,18.8,18.43,18.46,131201,0
2012-03-28,18.48,18.48,17.94,18.23,177345,0
2012-03-29,18.11,18.52,18,18.4,179756,0
2012-03-30,18.55,18.82,18.32,18.33,200165,0
2012-04-02,18.23,18.33,17.75,17.88,174800,0
2012-04-03,17.83,18.04,17.46,17.56,145973,0
2012-04-04,17.36,17.37,16.81,17.14,182298,0
2012-04-05,17.12,17.45,17.02,17.22,98516,0
2012-04-09,16.85,17.07,16.78,16.85,138720,0
2012-04-10,16.74,17.13,16.39,16.46,167576,0
2012-04-11,16.57,17.13,16.48,16.86,179763,0
2012-04-12,16.9,17.48,16.9,17.36,171397,0
2012-04-13,17.21,17.34,16.24,16.36,175782,0
2012-04-16,16.38,16.57,16.15,16.34,178386,0
2012-04-17,16.44,16.69,16.3,16.54,163226,0
2012-04-18,16.39,16.55,16.29,16.47,113976,0
2012-04-19,16.48,16.8,16.33,16.42,162988,0
2012-04-20,16.62,16.72,16.35,16.43,142470,0
2012-04-23,16.23,16.44,15.3,15.45,367389,0
2012-04-24,15.43,15.89,15.19,15.24,418532,0
2012-04-25,15.43,15.72,15.21,15.62,299060,0
2012-04-26,15.56,15.93,15.48,15.8,161565,0
2012-04-27,11.68,11.7,8.81,9.6,7292148,0
2012-04-30,10.04,10.15,9.23,9.51,2804261,0
2012-05-01,9.62,9.8,9.5,9.58,1061416,0
2012-05-02,9.57,9.7,9.53,9.66,696089,0
2012-05-03,9.66,9.67,9.46,9.5,725636,0
2012-05-04,9.55,9.58,9.05,9.18,865399,0
2012-05-07,9.17,9.32,8.95,9.17,497721,0
2012-05-08,9.07,9.13,8.77,8.9,654268,0
2012-05-09,8.78,8.97,8.63,8.88,369111,0
2012-05-10,8.95,9.16,8.86,8.99,269785,0
2012-05-11,8.95,9.08,8.75,8.78,373922,0
2012-05-14,8.74,8.83,8,8.05,933832,0
2012-05-15,8.02,8.5,8.02,8.26,581330,0
2012-05-16,8.34,8.51,8.2,8.24,316799,0
2012-05-17,8.55,8.55,8.15,8.22,478152,0
2012-05-18,8.25,8.37,7.99,8.11,406563,0
2012-05-21,8.13,8.28,8.01,8.18,454867,0
2012-05-22,8.2,8.24,7.95,7.98,323889,0
2012-05-23,7.9,8,7.6,7.99,430082,0
2012-05-24,8.03,8.2,7.69,7.91,153263,0
2012-05-25,7.46,7.57,6.9,6.96,1344661,0
2012-05-29,7.13,7.3,6.68,7.06,813872,0
2012-05-30,6.96,6.98,6.45,6.46,1245568,0
2012-05-31,6.5,7,6.49,6.93,730058,0
2012-06-01,6.79,6.95,6.69,6.91,557286,0
2012-06-04,6.94,6.99,6.68,6.82,342241,0
2012-06-05,6.79,6.95,6.79,6.85,641832,0
2012-06-06,6.95,6.98,6.86,6.92,433136,0
2012-06-07,7.03,7.03,6.75,6.9,544759,0
2012-06-08,6.86,6.89,6.74,6.84,261883,0
2012-06-11,6.95,7,6.62,6.64,254709,0
2012-06-12,6.64,6.79,6.33,6.4,775767,0
2012-06-13,6.43,6.79,6.36,6.53,614647,0
2012-06-14,6.52,6.55,6.3,6.39,538416,0
2012-06-15,6.38,6.89,6.38,6.84,531777,0
2012-06-18,6.8,7.13,6.64,7.01,502380,0
2012-06-19,7.09,7.19,6.95,7.06,389573,0
2012-06-20,7.06,7.19,6.99,7.07,365661,0
2012-06-21,7.04,7.14,6.73,6.75,342217,0
2012-06-22,6.76,6.94,6.62,6.66,689217,0
2012-06-25,6.6,6.61,6.4,6.55,413086,0
2012-06-26,6.57,6.65,6.31,6.36,317879,0
2012-06-27,6.41,6.43,6.15,6.27,560150,0
2012-06-28,6.25,6.38,6.04,6.13,537841,0
2012-06-29,6.3,6.64,6.3,6.56,376514,0
2012-07-02,6.56,7.02,6.56,7.02,357946,0
2012-07-03,7.08,7.2,6.99,7.1,261080,0
2012-07-05,7.1,7.1,6.8,6.82,286016,0
2012-07-06,6.77,6.87,6.68,6.73,262664,0
2012-07-09,6.73,6.84,6.63,6.71,199608,0
2012-07-10,6.73,6.85,6.55,6.58,341101,0
2012-07-11,6.62,6.76,6.44,6.5,301193,0
2012-07-12,6.44,6.47,6.16,6.37,255138,0
2012-07-13,6.42,6.7,6.39,6.63,273749,0
2012-07-16,6.63,6.71,6.44,6.5,222700,0
2012-07-17,6.58,6.62,6.27,6.3,259826,0
2012-07-18,6.33,6.7,6.33,6.67,167025,0
2012-07-19,6.71,6.81,6.57,6.59,241301,0
2012-07-20,6.53,6.57,6.39,6.45,211857,0
2012-07-23,6.32,6.34,6.15,6.25,205545,0
2012-07-24,6.27,6.3,5.81,5.88,342948,0
2012-07-25,5.94,6.45,5.9,6.42,515348,0
2012-07-26,6.48,6.5,6.27,6.38,221401,0
2012-07-27,6.44,6.7,6.38,6.67,242823,0
2012-07-30,6.67,6.78,6.57,6.67,212029,0
2012-07-31,6.67,6.73,6.46,6.51,266195,0
2012-08-01,6.53,6.6,6.44,6.52,189841,0
2012-08-02,6.46,6.76,6.4,6.74,443207,0
2012-08-03,6.9,7.3,6.55,6.95,1181564,0
2012-08-06,7,7.63,6.86,7.45,761559,0
2012-08-07,7.5,7.69,7.45,7.57,431279,0
2012-08-08,7.51,7.75,7.3,7.69,335973,0
2012-08-09,7.71,7.88,7.42,7.54,273632,0
2012-08-10,7.52,7.7,7.49,7.54,159244,0
2012-08-13,7.56,7.95,7.51,7.88,396602,0
2012-08-14,7.9,8.08,7.6,7.64,361073,0
2012-08-15,7.68,7.95,7.56,7.93,456970,0
2012-08-16,7.74,8.12,7.55,7.63,490676,0
2012-08-17,7.64,7.7399,7.54,7.66,317166,0
2012-08-20,7.87,8.08,7.68,7.98,457719,0
2012-08-21,7.97,8.16,7.86,8.05,460928,0
2012-08-22,8.04,8.09,7.82,8,233081,0
2012-08-23,7.94,8.01,7.69,7.83,315191,0
2012-08-24,7.8,7.96,7.61,7.87,150952,0
2012-08-27,7.91,7.91,7.6,7.69,185658,0
2012-08-28,7.66,7.83,7.61,7.73,146453,0
2012-08-29,7.75,7.87,7.68,7.84,127064,0
2012-08-30,7.81,7.8899,7.61,7.62,130487,0
2012-08-31,7.65,7.74,7.6,7.61,186877,0
2012-09-04,7.61,7.77,7.6,7.72,202192,0
2012-09-05,7.7,7.79,7.63,7.78,185566,0
2012-09-06,7.84,8.05,7.8,8,293236,0
2012-09-07,8.06,8.73,8,8.71,468592,0
2012-09-10,8.7,8.77,8.49,8.51,293910,0
2012-09-11,8.55,8.6699,8.37,8.42,164781,0
2012-09-12,8.46,8.4992,8.26,8.35,117823,0
2012-09-13,8.37,8.8,8.3,8.66,235223,0
2012-09-14,8.72,9.14,8.66,8.95,377171,0
2012-09-17,8.92,9,8.55,8.6,182300,0
2012-09-18,8.56,8.86,8.51,8.85,126942,0
2012-09-19,8.84,8.94,8.43,8.54,245860,0
2012-09-20,8.49,8.54,8.3,8.5,174129,0
2012-09-21,8.62,8.71,8.47,8.49,284271,0
2012-09-24,8.43,8.47,8.21,8.26,259430,0
2012-09-25,8.33,8.38,8.1,8.13,259221,0
2012-09-26,8.13,8.27,7.92,8.12,327649,0
2012-09-27,8.2,8.4,8.13,8.3,635322,0
2012-09-28,8.24,8.36,8.06,8.12,152097,0
2012-10-01,8.31,8.31,8.05,8.19,171222,0
2012-10-02,8.39,8.39,8.09,8.26,151807,0
2012-10-03,8.27,8.27,8.05,8.05,154629,0
2012-10-04,8.07,8.07,7.66,7.83,290318,0
2012-10-05,7.86,8.09,7.68,7.69,155319,0
2012-10-08,7.62,7.8199,7.5,7.73,118255,0
2012-10-09,7.76,7.78,7.4,7.4,220868,0
2012-10-10,7.42,7.57,7.12,7.31,223511,0
2012-10-11,7.38,7.57,7.35,7.51,193865,0
2012-10-12,7.49,7.58,7.38,7.47,106657,0
2012-10-15,7.49,7.73,7.485,7.7,102079,0
2012-10-16,7.73,8.06,7.7101,8.03,88722,0
2012-10-17,8.01,8.14,7.88,8.02,118618,0
2012-10-18,8.05,8.08,7.75,7.86,104311,0
2012-10-19,7.79,7.79,7.41,7.49,159648,0
2012-10-22,7.39,7.6,7.32,7.5,76210,0
2012-10-23,7.42,7.58,7.38,7.54,100343,0
2012-10-24,7.6,7.6,7.31,7.47,191271,0
2012-10-25,7.51,7.64,7.33,7.61,270663,0
2012-10-26,6.64,6.84,5.8201,6.32,2132404,0
2012-10-31,6.15,6.54,6.13,6.51,443699,0
2012-11-01,6.56,6.62,6.26,6.3,336764,0
2012-11-02,6.39,6.39,6.16,6.22,197545,0
2012-11-05,6.3,6.48,6.24,6.33,281690,0
2012-11-06,6.38,6.62,6.35,6.62,193467,0
2012-11-07,6.53,6.54,6.3,6.39,233979,0
2012-11-08,6.41,6.4401,6.1601,6.18,221805,0
2012-11-09,6.35,6.5399,6.2,6.45,703158,0
2012-11-12,6.55,6.67,6.47,6.62,271181,0
2012-11-13,6.66,6.71,6.51,6.56,199298,0
2012-11-14,6.59,6.73,6.45,6.51,234507,0
2012-11-15,6.51,6.5799,6.405,6.47,209611,0
2012-11-16,6.47,6.55,6.36,6.52,256400,0
2012-11-19,6.6,6.74,6.53,6.59,175396,0
2012-11-20,6.62,6.69,6.5401,6.69,100495,0
2012-11-21,6.72,6.83,6.53,6.8,79536,0
2012-11-23,6.86,6.87,6.64,6.77,96077,0
2012-11-26,6.73,6.985,6.73,6.98,103889,0
2012-11-27,6.9794,7.2399,6.9115,7.16,242911,0
2012-11-28,7.07,7.28,7,7.2401,193876,0
2012-11-29,7.35,7.47,7.3101,7.43,258432,0
2012-11-30,7.54,7.65,7.22,7.25,379733,0
2012-12-03,7.44,7.5699,7.205,7.23,155259,0
2012-12-04,7.27,7.34,7.07,7.15,157684,0
2012-12-05,7.21,7.26,7.11,7.14,109999,0
2012-12-06,7.12,7.32,7.09,7.11,95278,0
2012-12-07,7.15,7.24,7.09,7.12,101424,0
2012-12-10,7.17,7.2,6.91,7.04,242980,0
2012-12-11,7.1,7.26,7.04,7.21,180818,0
2012-12-12,7.13,7.25,7,7.03,179757,0
2012-12-13,7.07,7.28,7.03,7.15,172457,0
2012-12-14,7.15,7.22,7.1,7.17,131462,0
2012-12-17,7.15,7.23,7.07,7.21,250736,0
2012-12-18,7.25,8.19,7.23,8.12,712091,0
2012-12-19,8.15,8.45,8.06,8.18,414672,0
2012-12-20,8.18,8.43,8.16,8.4,184793,0
2012-12-21,8.24,8.33,8.01,8.17,335810,0
2012-12-24,8.12,8.17,8,8.11,65496,0
2012-12-26,8.13,8.39,8.12,8.33,146980,0
2012-12-27,8.32,8.4,8.1,8.36,154647,0
2012-12-28,8.3,8.35,8.0401,8.18,108411,0
2012-12-31,8.16,8.34,8.06,8.3,235781,0
2013-01-02,8.51,8.865,8.4,8.49,366827,0
2013-01-03,8.53,8.71,8.45,8.52,147795,0
2013-01-04,8.58,8.85,8.5,8.71,187789,0
2013-01-07,8.68,8.8,8.35,8.35,162047,0
2013-01-08,8.33,8.37,8.09,8.2,119357,0
2013-01-09,8.26,8.32,8.15,8.275,99120,0
2013-01-10,8.35,8.46,8.27,8.36,106943,0
2013-01-11,8.46,8.65,8.41,8.46,134845,0
2013-01-14,8.48,8.58,8.4,8.51,117951,0
2013-01-15,8.45,8.61,8.43,8.55,178582,0
2013-01-16,8.58,8.58,8.23,8.26,224722,0
2013-01-17,8.32,8.38,8.2,8.32,210573,0
2013-01-18,8.32,8.4,8.21,8.39,208448,0
2013-01-22,8.36,8.75,8.35,8.69,157944,0
2013-01-23,8.69,8.7599,8.6,8.66,172975,0
2013-01-24,8.8,9.39,8.68,9.32,378136,0
2013-01-25,9.42,9.75,9.34,9.6,469507,0
2013-01-28,9.6,9.87,9.56,9.57,218274,0
2013-01-29,9.59,9.76,9.515,9.56,179368,0
2013-01-30,9.51,9.69,9.18,9.3,238530,0
2013-01-31,9.3,9.809,9.25,9.67,289876,0
2013-02-01,9.72,9.85,9.47,9.53,161178,0
2013-02-04,9.99,10.2,9.77,10.1,760834,0
2013-02-05,10.25,10.58,10.191,10.36,360770,0
2013-02-06,10.78,11.05,10.5,10.89,448912,0
2013-02-07,10.9,11.08,10.39,10.65,331805,0
2013-02-08,10.64,10.84,10.55,10.77,142970,0
2013-02-11,10.75,10.752,10.55,10.64,139552,0
2013-02-12,10.68,10.75,10.32,10.34,206633,0
2013-02-13,10.27,10.58,10.111,10.58,219704,0
2013-02-14,10.48,10.66,10.43,10.51,173892,0
2013-02-15,10.49,10.49,9.91,10.2,279084,0
2013-02-19,10.2,10.58,10.1,10.49,181720,0
2013-02-20,10.48,10.5,10.01,10.01,158701,0
2013-02-21,9.97,10.01,9.55,9.72,403830,0
2013-02-22,9.82,9.92,9.59,9.72,131849,0
2013-02-25,9.81,9.89,9.56,9.57,145766,0
2013-02-26,9.63,9.67,8.95,9.1,309033,0
2013-02-27,9.15,9.35,9.1,9.2,194617,0
2013-02-28,9.2,9.25,8.73,8.75,297300,0
2013-03-01,8.7,8.79,8.35,8.73,736438,0
2013-03-04,8.69,8.9,8.67,8.76,247463,0
2013-03-05,8.88,9.13,8.8,9.02,586304,0
2013-03-06,9.02,9.23,8.97,9.1,160771,0
2013-03-07,9.11,9.18,8.95,9.11,182743,0
2013-03-08,7.9,8.38,7.8,8.1,1744983,0
2013-03-11,8.02,8.18,7.88,8.08,425547,0
2013-03-12,8.07,8.18,7.6,7.74,487742,0
2013-03-13,7.72,7.81,7.56,7.65,277100,0
2013-03-14,7.75,7.81,7.53,7.57,214726,0
2013-03-15,7.54,7.6,7.25,7.34,328841,0
2013-03-18,7.26,7.48,7.1501,7.41,335060,0
2013-03-19,7.5,7.8,7.28,7.44,291205,0
2013-03-20,6.46,6.72,5.82,5.91,2277645,0
2013-03-21,5.98,6.28,5.9,5.93,953475,0
2013-03-22,5.95,6,5.71,5.79,705112,0
2013-03-25,5.8,5.89,5.55,5.58,794670,0
2013-03-26,5.63,5.63,4.92,5.11,1484031,0
2013-03-27,5.13,5.19,5.05,5.1,1079161,0
2013-03-28,5.13,5.48,5.13,5.39,588376,0
2013-04-01,5.37,5.44,5,5.15,703809,0
2013-04-02,5.15,5.256,4.98,4.98,509860,0
2013-04-03,5.09,5.225,4.91,4.92,412161,0
2013-04-04,4.92,5.03,4.91,5.01,386027,0
2013-04-05,4.91,5.09,4.9014,5,347020,0
2013-04-08,5.05,5.13,4.96,5.13,345849,0
2013-04-09,5.17,5.24,5.09,5.15,468245,0
2013-04-10,5.19,5.5,5.18,5.27,627389,0
2013-04-11,5.25,5.42,5.25,5.25,336782,0
2013-04-12,5.24,5.31,5.11,5.18,436545,0
2013-04-15,5.18,5.22,5,5,372782,0
2013-04-16,5.09,5.17,5.01,5.12,331923,0
2013-04-17,5.1,5.18,5.01,5.16,412073,0
2013-04-18,5.2,5.22,5.0503,5.1,304966,0
2013-04-19,5.12,5.12,5.03,5.05,199488,0
2013-04-22,5.15,5.275,5.02,5.23,363402,0
2013-04-23,5.28,5.7,5.2501,5.57,534512,0
2013-04-24,5.63,5.65,5.51,5.64,298488,0
2013-04-25,5.68,6.27,5.66,5.94,723846,0
2013-04-26,6.04,6.08,5.91,5.99,387442,0
2013-04-29,6.04,6.14,5.81,5.86,372448,0
2013-04-30,6.19,6.23,5.87,6.1,610089,0
2013-05-01,6.09,6.14,5.56,5.6,408481,0
2013-05-02,5.62,5.85,5.61,5.84,348616,0
2013-05-03,6,6.16,5.92,6.08,418860,0
2013-05-06,6.08,6.75,6,6.45,795692,0
2013-05-07,6.51,6.75,6.51,6.55,501124,0
2013-05-08,6.57,6.67,6.3,6.38,362864,0
2013-05-09,6.34,6.66,6.29,6.38,403788,0
2013-05-10,6.37,6.58,6.26,6.47,522898,0
2013-05-13,6.48,6.65,6.2,6.28,384542,0
2013-05-14,6.26,6.44,6.02,6.25,646288,0
2013-05-15,6.24,6.4,6.11,6.36,453255,0
2013-05-16,6.34,6.48,6.28,6.3,288068,0
2013-05-17,6.36,6.37,6.16,6.23,249509,0
2013-05-20,6.22,6.61,6.1401,6.56,365003,0
2013-05-21,6.6,6.735,6.41,6.62,340261,0
2013-05-22,6.61,7.12,6.56,6.6,667577,0
2013-05-23,6.52,6.9799,6.37,6.79,496617,0
2013-05-24,6.81,6.94,6.7,6.76,269561,0
2013-05-28,6.94,7.23,6.84,6.95,435097,0
2013-05-29,6.92,7.11,6.72,7.02,397789,0
2013-05-30,7.07,7.29,7.03,7.21,544336,0
2013-05-31,7.14,7.36,7.12,7.23,453515,0
2013-06-03,7.24,7.81,7.24,7.72,810081,0
2013-06-04,7.75,7.9,7.44,7.65,508179,0
2013-06-05,7.66,7.66,7.4,7.41,344294,0
2013-06-06,7.39,7.66,7.39,7.63,303374,0
2013-06-07,7.66,7.84,7.57,7.64,203475,0
2013-06-10,7.64,7.875,7.64,7.8,261175,0
2013-06-11,7.75,7.75,7.56,7.58,274336,0
2013-06-12,7.56,7.67,7.39,7.42,283257,0
2013-06-13,7.45,7.66,7.1501,7.34,360562,0
2013-06-14,7.35,7.37,6.55,6.58,809662,0
2013-06-17,6.69,6.8299,6.52,6.8,316622,0
2013-06-18,6.78,7.09,6.69,7.08,408226,0
2013-06-19,7.06,7.21,6.955,7.07,247627,0
2013-06-20,6.95,6.95,6.54,6.61,344682,0
2013-06-21,6.62,6.8,6.54,6.8,406642,0
2013-06-24,6.67,6.8,6.5075,6.59,330261,0
2013-06-25,6.69,6.88,6.57,6.86,485362,0
2013-06-26,6.91,6.9301,6.71,6.76,389066,0
2013-06-27,6.8,7.27,6.78,7.12,744908,0
2013-06-28,7.09,7.3101,6.88,7.15,515519,0
2013-07-01,7.26,7.62,7.26,7.53,485320,0
2013-07-02,7.53,7.63,7.17,7.22,565616,0
2013-07-03,7.15,7.25,6.93,7.24,330651,0
2013-07-05,7.4,7.5,7.25,7.49,226946,0
2013-07-08,7.56,7.6925,7.42,7.69,345746,0
2013-07-09,7.77,7.99,7.65,7.86,710621,0
2013-07-10,7.84,8.09,7.8,8.04,440173,0
2013-07-11,8.14,8.44,8.09,8.18,400898,0
2013-07-12,8.16,8.27,7.95,7.97,325874,0
2013-07-15,8.01,8.084,7.68,7.71,449907,0
2013-07-16,7.7,7.94,7.69,7.82,279050,0
2013-07-17,7.86,7.99,7.72,7.83,176922,0
2013-07-18,7.86,7.94,7.75,7.9,196979,0
2013-07-19,7.9,7.94,7.81,7.86,133514,0
2013-07-22,7.86,8,7.76,7.87,172459,0
2013-07-23,7.91,7.91,7.7,7.73,183232,0
2013-07-24,7.78,7.8699,7.73,7.78,118686,0
2013-07-25,7.78,8.03,7.74,8.01,193581,0
2013-07-26,7.92,7.9899,7.73,7.79,279187,0
2013-07-29,7.75,7.98,7.54,7.57,202256,0
2013-07-30,7.65,7.87,7.615,7.86,370005,0
2013-07-31,7.97,7.99,7.845,7.93,207324,0
2013-08-01,8.03,8.1,7.95,8.01,243376,0
2013-08-02,8.12,9.84,8.1,9.43,1601292,0
2013-08-05,9.5,9.5,9.045,9.09,359465,0
2013-08-06,9.08,9.22,9.05,9.14,339191,0
2013-08-07,9.1,9.23,8.92,9.1,200913,0
2013-08-08,9.27,9.49,9.12,9.14,307397,0
2013-08-09,9.07,9.09,8.81,8.93,230503,0
2013-08-12,8.83,9.43,8.83,9.08,312183,0
2013-08-13,9.11,9.3,9.03,9.14,245434,0
2013-08-14,9.17,9.54,9.15,9.52,373400,0
2013-08-15,9.27,9.68,9.04,9.11,487394,0
2013-08-16,9.07,9.51,9.07,9.46,384513,0
2013-08-19,9.45,9.6,8.96,9.01,318836,0
2013-08-20,9,9.28,9,9.27,339936,0
2013-08-21,9.22,9.36,9.08,9.23,276195,0
2013-08-22,9.24,9.43,9.2365,9.32,168670,0
2013-08-23,9.32,9.39,9.155,9.27,202626,0
2013-08-26,9.26,9.7,9.25,9.6,372855,0
2013-08-27,9.41,9.535,8.8,8.84,332951,0
2013-08-28,8.8,9.17,8.6501,8.92,281095,0
2013-08-29,8.92,9.05,8.92,9.03,190970,0
2013-08-30,9,9.03,8.61,8.84,221445,0
2013-09-03,9.02,9.02,8.72,8.77,276327,0
2013-09-04,8.76,9.05,8.69,8.94,248538,0
2013-09-05,8.97,9.24,8.9,9.19,305071,0
2013-09-06,9.28,9.28,8.79,8.91,341981,0
2013-09-09,8.99,9.22,8.95,9.12,227688,0
2013-09-10,9.3,9.48,9.16,9.26,316533,0
2013-09-11,9.26,9.26,9.01,9.16,135739,0
2013-09-12,9.16,9.16,8.77,8.88,226467,0
2013-09-13,8.91,9.01,8.88,8.93,85150,0
2013-09-16,9.12,9.12,8.86,8.96,187150,0
2013-09-17,9.07,9.42,9.01,9.35,501199,0
2013-09-18,9.79,10.39,9.4,9.72,1809480,0
2013-09-19,9.81,9.82,8.96,9.12,694964,0
2013-09-20,9.12,9.38,9.04,9.17,424577,0
2013-09-23,9.2,9.26,8.88,9.16,259861,0
2013-09-24,9.25,9.54,9.07,9.5,369004,0
2013-09-25,9.51,9.88,9.34,9.34,336400,0
2013-09-26,9.39,9.72,9.25,9.59,286598,0
2013-09-27,9.56,9.68,9.1,9.12,991100,0
2013-09-30,8.97,9.21,8.91,9.06,331400,0
2013-10-01,9.08,9.17,8.96,9.14,358600,0
2013-10-02,9.08,9.33,8.76,8.96,490100,0
2013-10-03,8.94,9,8.75,8.81,233686,0
2013-10-04,8.79,8.86,8.56,8.7,356811,0
2013-10-07,8.6,8.83,8.47,8.48,335400,0
2013-10-08,8.48,8.71,8.2,8.21,403400,0
2013-10-09,8.27,8.37,7.96,8.05,481800,0
2013-10-10,8.23,8.48,8.11,8.44,355800,0
2013-10-11,8.37,8.77,8.33,8.58,332200,0
2013-10-14,8.52,8.54,8.28,8.41,178200,0
2013-10-15,8.36,8.62,8.26,8.33,382700,0
2013-10-16,8.43,8.46,8.23,8.26,235000,0
2013-10-17,8.24,8.4,8.16,8.34,250100,0
2013-10-18,8.36,8.46,8.12,8.22,303000,0
2013-10-21,8.21,8.23,7.59,7.67,520600,0
2013-10-22,7.72,8,7.66,7.8,416524,0
2013-10-23,7.73,8.05,7.65,7.7,399600,0
2013-10-24,7.71,7.9,7.32,7.4,543571,0
2013-10-25,7.51,8.4,7.49,8.19,1596400,0
2013-10-28,8.28,8.52,8.05,8.06,696921,0
2013-10-29,8.11,8.28,7.8,8.12,564500,0
2013-10-30,8.16,8.33,7.5,7.52,751700,0
2013-10-31,7.5,7.68,7.34,7.5,590932,0
2013-11-01,7.5,7.74,7.4,7.7,482500,0
2013-11-04,7.77,8.08,7.75,8.02,465000,0
2013-11-05,8.07,8.24,7.88,7.92,396200,0
2013-11-06,7.99,8,7.72,7.86,233627,0
2013-11-07,7.9,8.01,7.6,7.64,379500,0
2013-11-08,7.64,7.97,7.581,7.86,264257,0
2013-11-11,7.86,7.98,7.73,7.94,189300,0
2013-11-12,7.92,7.94,7.75,7.84,170100,0
2013-11-13,7.75,7.92,7.74,7.92,169500,0
2013-11-14,7.94,7.95,7.55,7.75,266189,0
2013-11-15,7.74,7.94,7.66,7.85,239511,0
2013-11-18,7.87,7.87,7.55,7.57,199200,0
2013-11-19,7.56,7.97,7.56,7.9,371200,0
2013-11-20,7.94,7.94,7.42,7.52,361800,0
2013-11-21,7.55,7.77,7.55,7.67,159000,0
2013-11-22,7.53,7.64,7.38,7.46,313600,0
2013-11-25,7.47,7.59,7.23,7.35,263456,0
2013-11-26,7.34,7.52,7.27,7.44,202100,0
2013-11-27,7.48,7.77,7.48,7.7,142074,0
2013-11-29,7.78,7.98,7.65,7.95,145132,0
2013-12-02,7.95,8.04,7.56,7.71,219342,0
2013-12-03,7.68,7.72,7.29,7.46,335200,0
2013-12-04,7.42,7.53,7.31,7.4,212200,0
2013-12-05,7.4,7.51,7.33,7.43,179600,0
2013-12-06,7.53,7.64,7.38,7.4,262100,0
2013-12-09,7.39,7.46,7.09,7.29,371600,0
2013-12-10,7.23,7.23,7.01,7.08,319400,0
2013-12-11,7.1,7.15,6.78,6.91,441156,0
2013-12-12,6.99,7,6.75,6.82,242700,0
2013-12-13,6.86,7.15,6.79,7.02,286800,0
2013-12-16,7.1,7.33,7.01,7.23,328100,0
2013-12-17,7.38,7.38,6.92,7.17,219500,0
2013-12-18,7.21,7.35,7.04,7.33,210249,0
2013-12-19,7.3,7.3,7.15,7.18,222700,0
2013-12-20,7.22,7.5,7.22,7.44,493700,0
2013-12-23,7.48,7.48,7.27,7.43,262000,0
2013-12-24,7.42,7.72,7.4165,7.68,160180,0
2013-12-26,7.71,7.84,7.51,7.58,218600,0
2013-12-27,7.59,7.78,7.5,7.73,309973,0
2013-12-30,7.73,7.79,7.61,7.73,259256,0
2013-12-31,7.73,7.85,7.53,7.77,265100,0
2014-01-02,7.75,7.75,7.54,7.56,231870,0
2014-01-03,7.57,7.74,7.46,7.51,165887,0
2014-01-06,7.56,7.68,7.41,7.55,213612,0
2014-01-07,7.6,7.77,7.5,7.62,207700,0
2014-01-08,7.6,7.68,7.52,7.65,218200,0
2014-01-09,7.66,7.66,7.35,7.42,259200,0
2014-01-10,7.4,7.45,7.22,7.36,162520,0
2014-01-13,7.32,7.34,7.04,7.11,283400,0
2014-01-14,7.14,7.47,7.08,7.46,455410,0
2014-01-15,7.48,7.8,7.46,7.77,305600,0
2014-01-16,7.73,8.12,7.57,8.09,581100,0
2014-01-17,8.6,9.5,8.42,9.04,1654200,0
2014-01-21,9.1,9.41,9.09,9.19,554223,0
2014-01-22,9.23,9.3,9.07,9.24,236181,0
2014-01-23,9.15,9.2,8.76,8.86,317500,0
2014-01-24,8.8,8.83,8.36,8.52,415800,0
2014-01-27,8.51,8.52,8.05,8.26,255600,0
2014-01-28,8.25,8.57,8.2,8.56,322300,0
2014-01-29,8.43,8.51,8.27,8.29,169887,0
2014-01-30,8.39,8.58,8.34,8.46,192791,0
2014-01-31,8.25,8.39,8.1,8.16,260500,0
2014-02-03,8.14,8.15,7.76,7.98,341100,0
2014-02-04,8.04,8.14,7.96,8.03,331619,0
2014-02-05,8.02,8.24,7.95,8.24,308673,0
2014-02-06,8.29,8.43,8.1205,8.25,213741,0
2014-02-07,8.27,8.565,8.23,8.55,234943,0
2014-02-10,8.55,8.9575,8.5303,8.75,324964,0
2014-02-11,8.75,8.89,8.71,8.8,289345,0
2014-02-12,8.81,9.25,8.81,9.1,462067,0
2014-02-13,8.94,9.09,8.8,9.03,261700,0
2014-02-14,8.93,9,8.71,8.96,174509,0
2014-02-18,8.96,9.03,8.7357,8.81,337376,0
2014-02-19,8.79,8.93,8.73,8.74,250486,0
2014-02-20,8.74,9.24,8.74,9.16,395841,0
2014-02-21,8.56,8.76,8.06,8.76,937340,0
2014-02-24,8.67,8.94,8.63,8.73,328971,0
2014-02-25,8.69,8.9197,8.45,8.47,437518,0
2014-02-26,8.5,8.55,8.291,8.54,560429,0
2014-02-27,8.48,8.94,8.28,8.86,635379,0
2014-02-28,9.25,10.87,8.798,10.22,1922161,0
2014-03-03,10,10.75,9.85,10.59,1231219,0
2014-03-04,10.83,12.72,10.65,12.23,2203259,0
2014-03-05,12.42,15.67,11.75,15.02,6725994,0
2014-03-06,14.18,14.81,13.441,14.58,2208024,0
2014-03-07,14.66,15.28,14.17,15.06,1108931,0
2014-03-10,15.12,15.3,13.55,14.49,1137334,0
2014-03-11,14.55,14.94,12.8,13.1,1101185,0
2014-03-12,12.98,14.08,12.62,14.08,743508,0
2014-03-13,14.31,14.54,13.38,13.52,809184,0
2014-03-14,13.41,13.98,13.06,13.23,579495,0
2014-03-17,13.33,14.13,13.33,14.03,547443,0
2014-03-18,14.11,16.15,14.11,15.29,1922877,0
2014-03-19,15.19,15.35,14.452,14.57,835598,0
2014-03-20,14.55,15.16,14.33,14.4,491532,0
2014-03-21,14.2,14.79,13.25,13.64,998260,0
2014-03-24,13.64,13.887,13.01,13.58,690445,0
2014-03-25,13.7,13.94,13.12,13.45,587703,0
2014-03-26,13.67,13.9,12.82,12.88,551600,0
2014-03-27,12.92,12.92,12.19,12.61,742335,0
2014-03-28,12.67,13.339,12.55,12.62,815373,0
2014-03-31,12.75,13.17,12.67,12.92,401283,0
2014-04-01,13.04,14.6,13.04,14.35,2217006,0
2014-04-02,14.48,14.86,13.85,14.66,1405018,0
2014-04-03,14.6,14.95,13.87,13.89,945616,0
2014-04-04,13.97,14.17,12.955,13.3,869799,0
2014-04-07,13.24,13.49,12.79,13.02,497141,0
2014-04-08,13.03,13.47,12.86,13.12,554762,0
2014-04-09,12.94,14.51,12.88,14.36,995199,0
2014-04-10,14.3,14.8,13.62,13.93,1001745,0
2014-04-11,13.73,14.12,13.45,13.53,867195,0
2014-04-14,13.8,13.91,13.04,13.38,573843,0
2014-04-15,13.18,13.74,12.87,13.66,636860,0
2014-04-16,13.86,14.43,13.8,14.23,621055,0
2014-04-17,14.18,14.63,13.78,14.13,552343,0
2014-04-21,14.18,16.09,14.18,15.83,2677146,0
2014-04-22,15.99,16.87,15.44,16.02,2358990,0
2014-04-23,15.99,16.07,15.26,15.77,859862,0
2014-04-24,16.07,16.45,15.2,15.93,1130939,0
2014-04-25,15.84,15.84,14.58,14.87,846361,0
2014-04-28,14.92,15.18,14.03,14.31,725915,0
2014-04-29,14.38,14.58,13.92,14.15,825304,0
2014-04-30,14.02,15.1,13.92,15.06,723373,0
2014-05-01,15.22,15.22,14.27,14.69,665516,0
2014-05-02,15.97,17.02,15.36,16.17,3380843,0
2014-05-05,16.1,16.41,15.59,15.87,782564,0
2014-05-06,15.8,15.93,14.96,14.97,952867,0
2014-05-07,15.05,15.19,14.32,15.15,679738,0
2014-05-08,15,15.74,14.84,15.01,638514,0
2014-05-09,14.95,15.34,14.71,15.01,480610,0
2014-05-12,15.14,16.02,15.132,15.92,827630,0
2014-05-13,15.83,16.33,15.58,15.74,612413,0
2014-05-14,15.69,15.89,15.32,15.64,444632,0
2014-05-15,15.51,15.62,15.05,15.47,524108,0
2014-05-16,15.47,15.8,15.22,15.8,454203,0
2014-05-19,15.79,16.47,15.71,15.9,716871,0
2014-05-20,15.84,16.02,15.4,15.62,356032,0
2014-05-21,16.26,17.15,16.16,16.64,1613290,0
2014-05-22,16.82,17.24,16.56,17.09,702878,0
2014-05-23,17.14,17.75,16.98,17.61,618992,0
2014-05-27,17.84,18.43,17.65,17.9,759517,0
2014-05-28,17.91,18.28,17.6,18.2,555786,0
2014-05-29,18.21,18.27,17.61,17.83,475429,0
2014-05-30,17.85,17.99,17.13,17.36,633019,0
2014-06-02,17.36,17.529,16.455,16.99,601922,0
2014-06-03,16.91,17.02,16.28,16.81,694324,0
2014-06-04,16.6,16.61,15.8,16.24,742876,0
2014-06-05,16.38,17.3,16.38,17.14,561869,0
2014-06-06,17.11,17.24,16.713,16.87,371458,0
2014-06-09,16.79,17.41,16.71,17.37,389724,0
2014-06-10,17.33,17.87,17.2,17.8,298000,0
2014-06-11,17.36,17.91,17.032,17.81,245760,0
2014-06-12,17.69,18.25,17.17,17.26,546284,0
2014-06-13,17.37,17.49,16.82,17.1,352470,0
2014-06-16,17.03,17.31,16.91,17.19,216164,0
2014-06-17,17.2,17.69,16.98,17.38,334290,0
2014-06-18,17.38,17.61,17.2,17.42,156014,0
2014-06-19,17.483,17.52,16.815,16.865,296150,0
2014-06-20,16.96,16.96,16.045,16.16,654750,0
2014-06-23,16.49,16.98,15.68,15.98,633252,0
2014-06-24,15.98,16.09,15.56,15.58,450051,0
2014-06-25,15.44,15.8,15.33,15.58,315988,0
2014-06-26,15.68,15.8,15.17,15.2,353494,0
2014-06-27,15.15,15.38,14.86,15.02,929620,0
2014-06-30,15.01,15.25,14.95,15.13,574494,0
2014-07-01,15.14,15.67,15.11,15.24,464113,0
2014-07-02,15.18,15.43,15.06,15.08,337700,0
2014-07-03,15.2,15.46,15.16,15.19,135349,0
2014-07-07,15.18,15.19,14.7,14.89,295918,0
2014-07-08,14.83,14.9,14.04,14.28,367488,0
2014-07-09,14.35,14.65,14.24,14.32,273334,0
2014-07-10,14.09,14.4,13.531,13.99,373355,0
2014-07-11,13.85,14.01,12.99,13.2,810958,0
2014-07-14,13.48,14.17,13.44,13.8,475303,0
2014-07-15,13.8,13.98,13.24,13.33,291922,0
2014-07-16,13.66,13.77,13.046,13.14,273554,0
2014-07-17,13,13.22,12.58,12.62,329150,0
2014-07-18,12.61,13.307,12.566,12.77,488167,0
2014-07-21,12.7,13.14,12.5,13.04,478639,0
2014-07-22,13.14,13.41,12.89,12.91,323630,0
2014-07-23,12.93,13.05,12.62,12.65,355551,0
2014-07-24,12.54,13.237,12.51,12.74,840742,0
2014-07-25,12.63,12.72,11.51,11.51,1009620,0
2014-07-28,11.45,11.55,11.01,11.26,854911,0
2014-07-29,11.26,11.455,10.91,10.96,575260,0
2014-07-30,11.02,11.32,10.92,11.23,643740,0
2014-07-31,11.15,11.36,10.79,10.88,719293,0
2014-08-01,9.6,10.1,9.19,9.74,2158763,0
2014-08-04,9.6,9.6,9.255,9.35,667983,0
2014-08-05,9.3,9.44,8.66,8.69,987247,0
2014-08-06,8.55,8.84,8.3,8.74,898514,0
2014-08-07,8.81,9.01,8.48,8.57,536138,0
2014-08-08,8.62,8.83,8.5,8.81,369470,0
2014-08-11,8.85,9.32,8.78,9.19,646853,0
2014-08-12,9.73,10.15,9.36,10.1,1617571,0
2014-08-13,10.3,10.36,9.36,9.42,1106109,0
2014-08-14,9.61,9.61,9.33,9.36,438204,0
2014-08-15,9.42,9.42,9,9.3,420370,0
2014-08-18,9.42,9.63,9.24,9.41,469473,0
2014-08-19,9.48,10.04,9.46,9.89,664742,0
2014-08-20,9.81,9.81,9.31,9.44,845113,0
2014-08-21,9.57,9.65,9.2,9.4,413248,0
2014-08-22,9.42,9.66,9.22,9.6,551273,0
2014-08-25,9.73,9.84,9.6,9.66,471663,0
2014-08-26,9.65,10.54,9.632,10.52,1076221,0
2014-08-27,10.51,10.54,10.05,10.14,900486,0
2014-08-28,10.01,10.65,9.96,10.37,984377,0
2014-08-29,10.45,10.67,10.19,10.27,490929,0
2014-09-02,10.35,10.48,10.238,10.35,339097,0
2014-09-03,10.4,10.47,9.8,9.83,689221,0
2014-09-04,9.88,10.08,9.695,9.73,469616,0
2014-09-05,9.73,9.73,9.2,9.3,525289,0
2014-09-08,9.3,9.625,9.245,9.58,542713,0
2014-09-09,9.55,9.55,8.97,9.03,623468,0
2014-09-10,9.06,9.37,9,9.29,301818,0
2014-09-11,9.23,9.51,9.171,9.33,374581,0
2014-09-12,9.62,9.845,9.365,9.45,517707,0
2014-09-15,9.48,9.48,8.77,8.84,679146,0
2014-09-16,8.81,8.81,8.42,8.52,555660,0
2014-09-17,8.5,8.95,8.5,8.86,435709,0
2014-09-18,8.8,8.94,8.7,8.86,400983,0
2014-09-19,8.89,8.94,8.53,8.6,479624,0
2014-09-22,8.51,8.73,8.3,8.71,536382,0
2014-09-23,8.63,8.89,8.566,8.81,475617,0
2014-09-24,8.92,9.24,8.81,9.17,604503,0
2014-09-25,9.12,9.24,8.94,9.15,537143,0
2014-09-26,9.15,9.27,8.95,9.2,457305,0
2014-09-29,9.06,9.6,8.98,9.24,1297845,0
2014-09-30,9.26,9.26,8.7,8.72,936036,0
2014-10-01,8.73,8.98,8.06,8.17,754483,0
2014-10-02,8.16,8.395,7.9,8.32,626804,0
2014-10-03,8.41,8.53,8.195,8.3,422262,0
2014-10-06,8.32,8.49,7.89,7.99,547798,0
2014-10-07,7.91,7.96,7.592,7.72,449145,0
2014-10-08,7.72,8,7.46,7.92,477869,0
2014-10-09,7.87,7.92,7.5,7.51,511621,0
2014-10-10,7.39,7.48,7.06,7.29,502708,0
2014-10-13,7.29,7.82,7.25,7.58,580808,0
2014-10-14,7.68,8.19,7.62,8.11,603826,0
2014-10-15,8.05,9.36,7.9001,9.26,954148,0
2014-10-16,9.12,9.9,8.95,9.63,964168,0
2014-10-17,9.78,10,9.35,9.52,644867,0
2014-10-20,9.45,9.78,9.37,9.54,581551,0
2014-10-21,9.56,9.88,9.33,9.73,542881,0
2014-10-22,9.85,9.85,9.18,9.26,419915,0
2014-10-23,9.2,10.23,9.2,9.88,1240650,0
2014-10-24,10.96,11.36,10.3,10.64,1655616,0
2014-10-27,10.44,10.45,9.71,9.8,1383439,0
2014-10-28,9.96,11.22,9.85,11.09,1101196,0
2014-10-29,11.1,11.34,10.73,10.85,631638,0
2014-10-30,10.75,11.05,10.48,10.68,659576,0
2014-10-31,11.05,11.66,11,11.66,889796,0
2014-11-03,11.66,12.03,11.39,11.5,588652,0
2014-11-04,11.32,11.7,11.1,11.25,452782,0
2014-11-05,11.32,11.64,11.06,11.34,356358,0
2014-11-06,11.4,11.56,11.16,11.24,259877,0
2014-11-07,11.22,11.33,11.01,11.15,438604,0
2014-11-10,11.06,11.33,10.92,11,420305,0
2014-11-11,11.02,11.48,10.96,11.14,485644,0
2014-11-12,11.05,11.52,10.78,10.92,567734,0
2014-11-13,10.9,11.19,10.79,10.81,315962,0
2014-11-14,10.8,11.36,10.76,11.2,390831,0
2014-11-17,11.18,11.18,10.55,10.65,457632,0
2014-11-18,10.7,11.49,10.7,11.24,558825,0
2014-11-19,11.2,11.2,10.4,10.41,408577,0
2014-11-20,10.38,10.94,10.265,10.93,411554,0
2014-11-21,11.07,11.07,10.525,10.63,302855,0
2014-11-24,10.67,11.49,10.6,11.46,508846,0
2014-11-25,11.47,11.65,10.91,11.06,315573,0
2014-11-26,11.04,11.33,10.75,10.82,279598,0
2014-11-28,10.95,10.95,10.27,10.29,282587,0
2014-12-01,10.24,10.24,9.25,9.29,618290,0
2014-12-02,9.27,9.8,9.27,9.54,316513,0
2014-12-03,9.85,10.1,9.37,9.97,539325,0
2014-12-04,10,10.09,9.57,9.59,255324,0
2014-12-05,9.64,9.88,9.62,9.76,191182,0
2014-12-08,9.73,10.15,9.38,9.46,293761,0
2014-12-09,9.31,9.86,9.23,9.79,325640,0
2014-12-10,9.7,9.92,9.34,9.57,352591,0
2014-12-11,9.66,9.79,9.03,9.1,415373,0
2014-12-12,8.97,9,8.61,8.63,505934,0
2014-12-15,8.74,9.29,8.7,8.97,405873,0
2014-12-16,8.9,9.15,8.836,8.88,264434,0
2014-12-17,8.95,9.26,8.83,9.25,303554,0
2014-12-18,9.44,9.46,9.1,9.13,273258,0
2014-12-19,9.12,9.21,8.92,9.09,333117,0
2014-12-22,9.11,9.5,9.02,9.42,384559,0
2014-12-23,9.49,9.855,9.39,9.43,289810,0
2014-12-24,9.44,9.58,9.26,9.4,185978,0
2014-12-26,9.4,9.61,9.29,9.35,180937,0
2014-12-29,9.32,9.52,9.03,9.43,352258,0
2014-12-30,9.39,9.47,8.86,8.99,578508,0
2014-12-31,9.04,9.23,8.79,9.12,469909,0
2015-01-02,9.21,9.21,8.71,8.85,307282,0
2015-01-05,8.78,9.3,8.7,8.98,319635,0
2015-01-06,9.04,9.24,8.55,8.62,344927,0
2015-01-07,8.77,8.98,8.57,8.83,296214,0
2015-01-08,8.92,9.26,8.84,8.9,260539,0
2015-01-09,8.86,9.04,8.74,8.96,284778,0
2015-01-12,9.23,9.23,8.42,8.46,421484,0
2015-01-13,8.63,9.02,8.295,8.5,480443,0
2015-01-14,8.35,8.55,8.2,8.46,322131,0
2015-01-15,8.48,8.49,7.96,8.04,228580,0
2015-01-16,8,8.19,7.96,8.12,162554,0
2015-01-20,8.15,8.19,7.86,8.03,284412,0
2015-01-21,8.02,8.1,7.76,7.8799,247605,0
2015-01-22,7.96,8.23,7.83,8.22,322778,0
2015-01-23,8.094,8.5499,8.094,8.345,251020,0
2015-01-26,8.32,8.44,8.11,8.26,141426,0
2015-01-27,8.11,8.44,7.97,8.35,162363,0
2015-01-28,8.35,8.6,8.26,8.27,332531,0
2015-01-29,8.28,8.3,7.775,8.16,458142,0
2015-01-30,8.07,8.27,7.9,7.96,348093,0
2015-02-02,7.97,8.04,7.55,7.81,310428,0
2015-02-03,7.82,8.11,7.75,7.99,333555,0
2015-02-04,7.99,8.05,7.81,7.87,263730,0
2015-02-05,7.82,8.34,7.77,8.25,395461,0
2015-02-06,7.35,7.5,6.2901,7.04,3648547,0
2015-02-09,6.96,6.96,6.51,6.55,904418,0
2015-02-10,6.56,6.74,6.3801,6.61,633086,0
2015-02-11,6.56,6.67,6.44,6.45,446644,0
2015-02-12,6.54,6.66,6.39,6.4,352508,0
2015-02-13,6.39,6.62,6.3701,6.47,429781,0
2015-02-17,6.43,6.53,6.34,6.36,370305,0
2015-02-18,6.46,6.51,6.32,6.42,342083,0
2015-02-19,6.41,6.5,6.38,6.46,239275,0
2015-02-20,6.48,6.89,6.4,6.87,566846,0
2015-02-23,6.91,6.999,6.62,6.85,398373,0
2015-02-24,6.85,6.93,6.62,6.9,377270,0
2015-02-25,6.9,7.3,6.9,7.21,551783,0
2015-02-26,7.21,7.44,7.1,7.26,386993,0
2015-02-27,7.28,7.73,7.22,7.54,527417,0
2015-03-02,7.56,7.69,7.3,7.58,379100,0
2015-03-03,7.63,7.63,7.22,7.36,306900,0
2015-03-04,7.28,7.37,7.03,7.11,292700,0
2015-03-05,7.42,7.75,7.36,7.67,670900,0
2015-03-06,7.59,7.71,7.11,7.23,346600,0
2015-03-09,7.23,7.33,7.11,7.19,325900,0
2015-03-10,7.12,7.24,7.02,7.07,205600,0
2015-03-11,7.08,7.22,7.02,7.15,353100,0
2015-03-12,7.13,7.24,7.02,7.17,391100,0
2015-03-13,7.14,7.39,7.06,7.33,215200,0
2015-03-16,7.4,7.64,7.34,7.51,260800,0
2015-03-17,7.43,7.52,7.3,7.48,224400,0
2015-03-18,7.45,7.47,7.12,7.44,384700,0
2015-03-19,7.41,7.56,7.17,7.25,358400,0
2015-03-20,7.26,7.61,7.26,7.55,409600,0
2015-03-23,7.5,7.57,7.37,7.43,212200,0
2015-03-24,7.44,7.5,7.34,7.45,164100,0
2015-03-25,7.47,7.68,7.27,7.46,321900,0
2015-03-26,7.68,7.92,7.46,7.76,576600,0
2015-03-27,7.75,8.11,7.71,8.02,520800,0
2015-03-30,8.09,8.41,7.95,8.18,748000,0
2015-03-31,8.11,8.49,7.93,8.06,377108,0
2015-04-01,8.01,8.29,7.79,7.91,317100,0
2015-04-02,7.95,8.14,7.81,8.06,215200,0
2015-04-06,8,8.22,7.91,8.16,180500,0
2015-04-07,8.16,8.25,7.88,7.9,271977,0
2015-04-08,7.86,8.01,7.7,7.77,170500,0
2015-04-09,7.74,7.86,7.38,7.66,310764,0
2015-04-10,7.72,7.85,7.47,7.62,149600,0
2015-04-13,7.8,7.82,7.51,7.53,180600,0
2015-04-14,7.54,7.73,7.37,7.45,218500,0
2015-04-15,7.5,7.7,7.4201,7.59,250445,0
2015-04-16,7.66,7.73,7.51,7.54,294392,0
2015-04-17,7.46,7.7,7.42,7.48,209000,0
2015-04-20,7.5,7.65,7.44,7.58,280757,0
2015-04-21,7.48,7.57,7.05,7.07,451206,0
2015-04-22,7.06,7.12,6.9,6.94,381661,0
2015-04-23,7.07,7.2,6.95,7.18,485000,0
2015-04-24,6.49,6.51,5.83,6.33,1478058,0
2015-04-27,6.35,6.48,6.07,6.26,625300,0
2015-04-28,6.23,6.4,6.12,6.18,633892,0
2015-04-29,6.15,6.18,5.97,6.02,723700,0
2015-04-30,6,6.07,5.6,5.6,866300,0
2015-05-01,5.62,5.8,5.61,5.65,525400,0
2015-05-04,5.72,5.93,5.66,5.9,407800,0
2015-05-05,5.87,5.97,5.71,5.8,354200,0
2015-05-06,5.82,5.855,5.6,5.68,417118,0
2015-05-07,5.65,5.88,5.65,5.71,289753,0
2015-05-08,5.79,5.87,5.71,5.84,265200,0
2015-05-11,5.81,6.11,5.8,6.03,306300,0
2015-05-12,6.06,6.1,5.86,6.01,319212,0
2015-05-13,6.06,6.16,5.98,6.06,255200,0
2015-05-14,6.11,6.19,6.04,6.07,346000,0
2015-05-15,6.07,6.1085,5.9901,6.01,401258,0
2015-05-18,5.98,6.0644,5.84,5.89,350606,0
2015-05-19,5.87,5.94,5.7,5.8,342047,0
2015-05-20,5.8,5.81,5.69,5.72,206400,0
2015-05-21,5.7,5.83,5.69,5.81,234600,0
2015-05-22,5.79,5.84,5.53,5.58,339500,0
2015-05-26,5.5,5.58,5.39,5.46,316054,0
2015-05-27,5.47,5.67,5.44,5.45,528900,0
2015-05-28,5.4,5.46,5.31,5.39,240794,0
2015-05-29,5.39,5.39,5.08,5.1,717700,0
2015-06-01,5.01,5.185,4.92,4.97,450412,0
2015-06-02,4.95,5.045,4.85,4.95,992798,0
2015-06-03,4.99,5.14,4.92,5.09,676800,0
2015-06-04,5.05,5.19,4.93,4.98,524300,0
2015-06-05,4.99,5.13,4.91,5.01,399100,0
2015-06-08,5.02,5.1,4.91,5,381100,0
2015-06-09,4.96,5.09,4.89,4.9,306150,0
2015-06-10,4.93,5.2,4.9,5.08,475982,0
2015-06-11,5.06,5.35,5.06,5.33,570683,0
2015-06-12,5.34,5.96,5.3,5.86,951900,0
2015-06-15,5.76,6.16,5.6,5.89,1292800,0
2015-06-16,5.87,6.08,5.82,6.04,504500,0
2015-06-17,6.33,6.68,6.23,6.25,1083400,0
2015-06-18,6.21,6.39,6.12,6.16,439800,0
2015-06-19,6.16,6.18,6.01,6.05,600000,0
2015-06-22,6.12,6.19,5.96,6.06,369500,0
2015-06-23,5.97,6.27,5.97,6.19,339475,0
2015-06-24,6.2,6.32,6.05,6.08,303200,0
2015-06-25,6.12,6.36,6.09,6.27,350700,0
2015-06-26,6.31,6.57,6.27,6.33,4265200,0
2015-06-29,6.32,6.45,5.74,5.76,975200,0
2015-06-30,5.85,6,5.73,5.97,296851,0
2015-07-01,6.02,6.06,5.81,5.96,273400,0
2015-07-02,5.96,6.01,5.82,5.84,212300,0
2015-07-06,5.8,5.98,5.65,5.71,411400,0
2015-07-07,5.71,5.75,5.34,5.41,607000,0
2015-07-08,5.34,5.37,5.17,5.32,452900,0
2015-07-09,5.4,5.5,5.14,5.18,242100,0
2015-07-10,5.22,5.31,5.05,5.05,330000,0
2015-07-13,5.03,5.23,5.03,5.1,303500,0
2015-07-14,5.07,5.23,5.06,5.07,273935,0
2015-07-15,5,5.14,4.945,4.95,321696,0
2015-07-16,4.97,5.08,4.92,4.95,223000,0
2015-07-17,4.94,5.04,4.88,4.93,307500,0
2015-07-20,4.9,4.93,4.73,4.77,310800,0
2015-07-21,4.76,4.99,4.76,4.83,299200,0
2015-07-22,4.84,4.85,4.62,4.79,334200,0
2015-07-23,4.85,4.85,4.43,4.5,628800,0
2015-07-24,4.46,4.48,4.31,4.31,540700,0
2015-07-27,4.27,4.36,4.08,4.09,395200,0
2015-07-28,4.13,4.53,4.06,4.19,311500,0
2015-07-29,4.16,4.29,4.14,4.18,209000,0
2015-07-30,4.15,4.42,4.15,4.25,391100,0
2015-07-31,4.95,4.96,4.42,4.59,756400,0
2015-08-03,4.59,4.94,4.35,4.5,523703,0
2015-08-04,4.54,4.54,4.14,4.32,355900,0
2015-08-05,4.8,4.85,4.6,4.72,541000,0
2015-08-06,4.7,4.8,4.52,4.74,227119,0
2015-08-07,4.75,4.9,4.64,4.83,342600,0
2015-08-10,4.89,5.08,4.77,4.95,274200,0
2015-08-11,5,5.06,4.91,4.99,204228,0
2015-08-12,5.06,5.39,4.98,5.32,497500,0
2015-08-13,5.32,5.43,5.18,5.27,250500,0
2015-08-14,5.22,5.42,5.16,5.24,238500,0
2015-08-17,5.24,5.37,5.03,5.28,219900,0
2015-08-18,5.24,5.24,5.07,5.11,142200,0
2015-08-19,5.17,5.18,4.98,5.07,151500,0
2015-08-20,5.08,5.12,4.81,4.82,238100,0
2015-08-21,4.7,4.96,4.64,4.66,344500,0
2015-08-24,4.296,4.58,4.1635,4.45,232656,0
2015-08-25,4.52,5.05,4.45,4.98,244800,0
2015-08-26,5.09,5.09,4.73,5.02,253100,0
2015-08-27,5.07,5.32,5,5.13,247900,0
2015-08-28,5.12,5.63,5.1,5.38,386400,0
2015-08-31,5.38,5.48,5.24,5.34,322400,0
2015-09-01,5.16,5.3,5.05,5.13,193400,0
2015-09-02,5.23,5.26,5.01,5.2,237600,0
2015-09-03,5.16,5.28,5.08,5.15,161800,0
2015-09-04,5.1,5.24,4.97,4.99,167600,0
2015-09-08,5.1,5.26,4.91,5.02,251700,0
2015-09-09,5.06,5.17,4.88,5.06,184200,0
2015-09-10,5.04,5.19,4.96,5.13,112912,0
2015-09-11,5.02,5.07,4.85,5.06,122500,0
2015-09-14,5.05,5.12,4.97,5.11,91500,0
2015-09-15,5.15,6.18,5.15,6.03,1870300,0
2015-09-16,6,6.07,5.73,5.91,775600,0
2015-09-17,5.87,6.02,5.79,5.86,311357,0
2015-09-18,5.8,5.89,5.61,5.72,248700,0
2015-09-21,5.72,5.89,5.5,5.57,178600,0
2015-09-22,5.52,5.52,5.18,5.22,300900,0
2015-09-23,5.26,5.27,5.05,5.05,207740,0
2015-09-24,5.01,5.37,4.98,5.35,216634,0
2015-09-25,5.52,5.81,5.49,5.62,335100,0
2015-09-28,5.56,5.59,5.1,5.14,247857,0
2015-09-29,5.12,5.4,5.07,5.34,295400,0
2015-09-30,5.33,5.49,5.26,5.42,200700,0
2015-10-01,5.4,5.6,5.33,5.44,172800,0
2015-10-02,5.38,5.83,5.38,5.7,194200,0
2015-10-05,5.69,5.93,5.69,5.74,208819,0
2015-10-06,5.8,6.06,5.8,5.88,232200,0
2015-10-07,5.96,6.2,5.9,6.03,219600,0
2015-10-08,6.06,6.15,5.96,6.09,218500,0
2015-10-09,6.04,6.29,6.03,6.23,253400,0
2015-10-12,6.3,6.3,6.02,6.11,152301,0
2015-10-13,6.02,6.14,5.87,5.89,93700,0
2015-10-14,5.89,6.13,5.87,5.97,128700,0
2015-10-15,5.96,6.22,5.96,6.18,117900,0
2015-10-16,6.2,6.2,6.07,6.13,80500,0
2015-10-19,6.09,6.27,6.05,6.08,123376,0
2015-10-20,6.11,6.15,5.87,5.89,144200,0
2015-10-21,5.87,6,5.76,5.79,131400,0
2015-10-22,5.85,6.08,5.83,5.95,156300,0
2015-10-23,6.04,6.21,5.92,5.94,147800,0
2015-10-26,5.91,6.03,5.81,5.94,106300,0
2015-10-27,5.92,5.99,5.76,5.86,157600,0
2015-10-28,5.9,6,5.78,5.97,128000,0
2015-10-29,5.99,6.09,5.7,5.77,197700,0
2015-10-30,6.25,6.26,5.81,6,454900,0
2015-11-02,6,6.28,6,6.2,327757,0
2015-11-03,6.14,6.57,6.14,6.56,642000,0
2015-11-04,6.6,6.89,6.535,6.68,264524,0
2015-11-05,6.69,6.85,6.68,6.73,180300,0
2015-11-06,6.73,6.79,6.5,6.75,206500,0
2015-11-09,6.71,6.79,6.53,6.63,206756,0
2015-11-10,6.63,6.63,6.18,6.32,285700,0
2015-11-11,6.36,6.4,6.24,6.35,139000,0
2015-11-12,6.29,6.36,6.14,6.18,126300,0
2015-11-13,6.18,6.32,6.01,6.3,110500,0
2015-11-16,6.3,6.58,6.24,6.45,314000,0
2015-11-17,6.49,6.53,6.08,6.17,199800,0
2015-11-18,6.22,6.29,6.11,6.23,159900,0
2015-11-19,6.25,6.28,6.09,6.19,157700,0
2015-11-20,6.2,6.55,6.09,6.48,277900,0
2015-11-23,6.46,6.71,6.39,6.61,269300,0
2015-11-24,6.59,6.78,6.39,6.5,231400,0
2015-11-25,6.53,6.8,6.46,6.76,240800,0
2015-11-27,6.8,7.09,6.77,7.03,295000,0
2015-11-30,7.1,7.1,7,7.06,264000,0
2015-12-01,7.07,7.5,7.053,7.48,329821,0
2015-12-02,7.48,7.54,7.03,7.53,390764,0
2015-12-03,7.58,7.926,7.48,7.81,399187,0
2015-12-04,7.83,7.99,7.4,7.51,561100,0
2015-12-07,7.5,7.5,6.85,6.89,386300,0
2015-12-08,6.82,6.88,6.62,6.81,274269,0
2015-12-09,6.81,6.92,6.54,6.82,202500,0
2015-12-10,6.73,6.85,6.58,6.67,137300,0
2015-12-11,6.56,6.74,6.56,6.67,148900,0
2015-12-14,6.59,6.59,6.11,6.21,233340,0
2015-12-15,6.27,6.36,6.13,6.21,246000,0
2015-12-16,6.21,6.61,6.17,6.58,149800,0
2015-12-17,6.64,6.7,6.42,6.49,127200,0
2015-12-18,6.51,6.7,6.36,6.46,306500,0
2015-12-21,6.55,6.9,6.55,6.84,375700,0
2015-12-22,6.85,7.08,6.71,6.97,353478,0
2015-12-23,7.01,7.28,6.98,7.2,148000,0
2015-12-24,7.21,7.33,7.1,7.26,52515,0
2015-12-28,7.27,8.04,7.18,7.8,526636,0
2015-12-29,7.33,7.79,7.23,7.55,380571,0
2015-12-30,7.5,7.6,7.31,7.45,372527,0
2015-12-31,7.41,7.63,7.11,7.14,379016,0
2016-01-04,7.06,7.26,6.84,7.15,216146,0
2016-01-05,7.19,7.39,6.79,6.9,285356,0
2016-01-06,6.79,6.85,6.59,6.72,141856,0
2016-01-07,6.4,6.64,5.8301,6.01,488335,0
2016-01-08,5.97,6.32,5.97,6.13,205895,0
2016-01-11,6.21,6.255,6.05,6.19,258486,0
2016-01-12,6.27,6.33,6.11,6.23,191129,0
2016-01-13,6.25,6.42,5.85,5.87,216523,0
2016-01-14,5.91,6.15,5.72,5.99,123434,0
2016-01-15,5.85,5.88,5.6,5.77,238408,0
2016-01-19,5.92,6.08,5.72,6,221300,0
2016-01-20,5.96,6.04,5.73,5.96,295111,0
2016-01-21,5.94,6.5,5.94,6.42,207641,0
2016-01-22,6.55,6.64,6.43,6.55,334492,0
2016-01-25,6.53,6.87,6.53,6.85,218607,0
2016-01-26,6.85,7.2,6.81,7.1,400117,0
2016-01-27,7.1,7.1,6.88,6.93,191599,0
2016-01-28,7.03,7.085,6.81,6.86,170579,0
2016-01-29,6.88,7.01,6.77,6.97,224916,0
2016-02-01,6.92,7.05,6.78,6.94,209877,0
2016-02-02,6.89,6.9,6.58,6.64,168600,0
2016-02-03,6.69,6.73,6.49,6.61,193499,0
2016-02-04,6.62,6.85,6.62,6.74,168756,0
2016-02-05,6.7,6.88,6.37,6.41,164510,0
2016-02-08,6.33,6.49,6.2,6.44,126021,0
2016-02-09,6.36,6.43,6.21,6.32,89694,0
2016-02-10,6.34,6.57,6.3,6.38,136591,0
2016-02-11,6.3,6.35,6.05,6.22,116694,0
2016-02-12,6.27,6.43,6.12,6.31,104557,0
2016-02-16,6.35,6.56,6.08,6.19,306564,0
2016-02-17,5.61,5.66,5.015,5.15,1220277,0
2016-02-18,5.15,5.26,4.81,5.08,536995,0
2016-02-19,5.06,5.43,5.05,5.41,282421,0
2016-02-22,5.5,5.55,5.37,5.41,160567,0
2016-02-23,5.4,5.67,5.39,5.5,199923,0
2016-02-24,5.48,5.5,5.33,5.38,190156,0
2016-02-25,5.43,5.5,5.2,5.27,198607,0
2016-02-26,5.26,5.55,5.23,5.5,160615,0
2016-02-29,5.46,5.79,5.45,5.73,195585,0
2016-03-01,5.76,5.8397,5.46,5.56,157143,0
2016-03-02,5.58,6.14,5.54,6.1,218130,0
2016-03-03,6.12,6.12,5.87,6.07,277791,0
2016-03-04,6.07,6.21,5.88,5.95,159653,0
2016-03-07,5.89,6.12,5.72,6.08,120984,0
2016-03-08,6.01,6.1,5.81,5.91,183143,0
2016-03-09,5.92,6.1,5.88,6.06,89486,0
2016-03-10,6.09,6.16,5.89,6,141373,0
2016-03-11,6.03,6.15,5.93,6.13,87899,0
2016-03-14,6,6.215,5.99,6.09,159867,0
2016-03-15,6.05,6.22,5.99,6.19,172556,0
2016-03-16,6.13,6.23,6.01,6.11,108852,0
2016-03-17,6.06,6.1799,5.96,6.07,161896,0
2016-03-18,6.11,6.43,6.11,6.26,313611,0
2016-03-21,6.32,6.45,6.1999,6.39,199029,0
2016-03-22,6.34,6.4,6.15,6.16,147061,0
2016-03-23,6.12,6.1299,5.87,5.89,132196,0
2016-03-24,5.78,5.84,5.59,5.72,227253,0
2016-03-28,5.77,5.78,5.53,5.6,133487,0
2016-03-29,5.55,5.6,5.45,5.57,263835,0
2016-03-30,5.6,6.02,5.59,5.81,607298,0
2016-03-31,5.77,6.01,5.67,5.94,220424,0
2016-04-01,5.86,5.985,5.7617,5.95,75475,0
2016-04-04,5.94,6.18,5.93,6.11,167955,0
2016-04-05,6.01,6.13,6.01,6.06,129301,0
2016-04-06,6.09,6.19,6.02,6.14,144517,0
2016-04-07,6.09,6.19,5.84,5.89,138100,0
2016-04-08,5.88,6.09,5.78,6.03,103835,0
2016-04-11,6.03,6.09,5.91,5.98,116616,0
2016-04-12,5.96,6.16,5.71,6.15,126236,0
2016-04-13,6.32,6.39,6.2,6.32,240163,0
2016-04-14,6.3,6.47,6.3,6.42,142139,0
2016-04-15,6.35,6.51,6.35,6.45,128742,0
2016-04-18,6.35,6.48,6.28,6.44,99170,0
2016-04-19,6.43,6.5,6.33,6.43,138402,0
2016-04-20,6.39,6.56,6.39,6.53,112017,0
2016-04-21,6.58,6.58,6.43,6.53,108980,0
2016-04-22,6.5,6.66,6.33,6.66,108438,0
2016-04-25,6.62,6.72,6.44,6.58,71136,0
2016-04-26,6.61,6.65,6.53,6.62,85004,0
2016-04-27,6.58,6.7,6.56,6.68,127275,0
2016-04-28,6.68,6.7,6.41,6.47,118138,0
2016-04-29,6.48,6.54,6.32,6.4,81710,0
2016-05-02,6.45,6.46,6.26,6.32,87504,0
2016-05-03,6.27,6.33,6.115,6.19,218350,0
2016-05-04,5.6,6.15,5.55,5.99,262929,0
2016-05-05,5.99,6.02,5.9001,6,136412,0
2016-05-06,5.94,6.1,5.87,6,127607,0
2016-05-09,5.75,6.05,5.75,5.96,181512,0
2016-05-10,5.93,5.9725,5.64,5.7,192816,0
2016-05-11,5.66,5.92,5.66,5.78,101587,0
2016-05-12,5.75,5.89,5.68,5.71,86663,0
2016-05-13,5.69,5.84,5.44,5.48,141784,0
2016-05-16,5.5,5.66,5.5,5.59,85439,0
2016-05-17,5.51,5.54,5.43,5.48,108046,0
2016-05-18,5.49,5.63,5.45,5.52,83805,0
2016-05-19,5.53,5.57,5.35,5.45,101479,0
2016-05-20,5.52,5.73,5.42,5.68,114313,0
2016-05-23,5.75,5.83,5.66,5.77,106447,0
2016-05-24,5.76,5.85,5.59,5.64,94772,0
2016-05-25,5.68,5.78,5.6,5.65,85788,0
2016-05-26,5.64,5.83,5.64,5.72,81049,0
2016-05-27,5.71,5.75,5.62,5.67,138854,0
2016-05-31,5.64,5.64,5.31,5.33,178514,0
2016-06-01,5.35,5.41,5.25,5.31,150448,0
2016-06-02,5.27,5.41,5.17,5.23,186265,0
2016-06-03,5.24,5.65,5.24,5.58,167499,0
2016-06-06,5.57,5.68,5.565,5.6,97572,0
2016-06-07,5.57,5.697,5.49,5.56,94854,0
2016-06-08,5.56,5.67,5.5,5.53,133979,0
2016-06-09,5.5,5.51,5.37,5.4,79652,0
2016-06-10,5.37,5.4,5.23,5.24,78261,0
2016-06-13,5.21,5.29,5.01,5.07,370663,0
2016-06-14,5.07,5.11,4.98,5.1,160011,0
2016-06-15,5.11,5.24,5.05,5.13,133054,0
2016-06-16,5.09,5.17,4.98,5.07,142012,0
2016-06-17,5.11,5.2,4.985,5,231926,0
2016-06-20,5.05,5.12,5.02,5.09,137203,0
2016-06-21,5.09,5.36,5.09,5.32,276866,0
2016-06-22,5.34,5.4289,5.13,5.16,245455,0
2016-06-23,5.19,5.48,5.19,5.36,290648,0
2016-06-24,5.35,5.35,5,5.05,2118262,0
2016-06-27,5.01,5.03,4.75,4.9,240973,0
2016-06-28,4.97,5.19,4.91,5.11,166303,0
2016-06-29,5.18,5.24,5.07,5.1,137290,0
2016-06-30,5.11,5.29,5.03,5.28,174906,0
2016-07-01,5.23,5.32,5.18,5.25,96181,0
2016-07-05,5.19,5.44,5.13,5.38,209686,0
2016-07-06,5.33,5.38,5.15,5.19,107525,0
2016-07-07,5.19,5.33,5.05,5.15,155035,0
2016-07-08,5.2,5.33,5.16,5.31,208045,0
2016-07-11,5.31,5.47,5.31,5.44,176986,0
2016-07-12,5.5,5.55,5.46,5.51,155971,0
2016-07-13,5.54,5.555,5.41,5.46,100360,0
2016-07-14,5.51,5.52,5.45,5.48,62190,0
2016-07-15,5.5,5.54,5.45,5.49,139350,0
2016-07-18,5.51,5.6,5.47,5.5,101355,0
2016-07-19,5.49,5.57,5.4197,5.44,72327,0
2016-07-20,5.47,5.55,5.408,5.53,91350,0
2016-07-21,5.52,5.55,5.375,5.41,143816,0
2016-07-22,5.41,5.54,5.32,5.51,82343,0
2016-07-25,5.5,5.555,5.44,5.495,65127,0
2016-07-26,5.54,5.58,5.45,5.54,53705,0
2016-07-27,5.55,5.65,5.54,5.58,91657,0
2016-07-28,5.57,5.67,5.55,5.58,71980,0
2016-07-29,5.58,5.62,5.46,5.5,114629,0
2016-08-01,5.54,5.54,5.3,5.32,163607,0
2016-08-02,5.3,5.36,5.18,5.18,208608,0
2016-08-03,4.75,4.95,4.2,4.92,1111987,0
2016-08-04,4.72,4.85,4.52,4.81,373302,0
2016-08-05,4.82,4.91,4.76,4.86,298144,0
2016-08-08,4.84,5.03,4.82,4.99,251262,0
2016-08-09,4.97,5.04,4.945,4.97,154639,0
2016-08-10,4.95,5.01,4.82,5,222157,0
2016-08-11,4.98,5.05,4.91,5.01,140480,0
2016-08-12,5,5.14,4.78,5.01,111997,0
2016-08-15,5.01,5.16,4.86,5.15,142524,0
2016-08-16,5.19,5.23,5.05,5.14,118909,0
2016-08-17,5.11,5.22,5.02,5.13,106142,0
2016-08-18,5.12,5.23,5.04,5.21,83534,0
2016-08-19,5.21,5.21,5.11,5.15,126731,0
2016-08-22,5.13,5.18,5.07,5.12,48092,0
2016-08-23,5.1,5.34,5.1,5.24,117329,0
2016-08-24,5.24,5.25,5.06,5.1,123166,0
2016-08-25,5.06,5.13,5.04,5.05,84008,0
2016-08-26,5.03,5.15,5.017,5.08,49828,0
2016-08-29,5.1,5.17,5.06,5.08,70145,0
2016-08-30,5.07,5.19,5.07,5.08,150629,0
2016-08-31,5.05,5.14,5.02,5.07,142026,0
2016-09-01,5.07,5.12,4.98,5.09,171687,0
2016-09-02,5.1,5.2,5.01,5.19,126900,0
2016-09-06,5.17,5.24,5.09,5.13,120814,0
2016-09-07,5.12,5.15,5.05,5.1,81657,0
2016-09-08,5.12,5.12,5,5.07,89026,0
2016-09-09,5.05,5.06,4.83,4.89,226587,0
2016-09-12,4.86,4.96,4.8,4.94,184540,0
2016-09-13,4.89,5.11,4.87,5.05,110540,0
2016-09-14,5.04,5.08,4.95,5.03,102502,0
2016-09-15,5.04,5.09,5,5.07,82860,0
2016-09-16,5.13,5.13,4.99,5.06,272301,0
2016-09-19,5.11,5.11,5,5.04,109856,0
2016-09-20,5.06,5.06,4.93,4.96,125373,0
2016-09-21,5.01,5.08,4.95,5.07,118404,0
2016-09-22,5.07,5.14,5.07,5.13,154803,0
2016-09-23,5.11,5.22,5.05,5.19,66831,0
2016-09-26,5.13,5.16,5.01,5.01,93913,0
2016-09-27,5,5.2,5,5.18,61764,0
2016-09-28,5.2,5.2,5.07,5.16,103437,0
2016-09-29,5.16,5.2,5.02,5.08,48601,0
2016-09-30,5.13,5.2,5.0301,5.16,70250,0
2016-10-03,5.11,5.28,5.11,5.22,117766,0
2016-10-04,5.27,5.41,5.23,5.33,112648,0
2016-10-05,5.33,5.48,5.27,5.39,168751,0
2016-10-06,5.58,5.63,5.321,5.35,318294,0
2016-10-07,5.37,5.45,5.26,5.29,83505,0
2016-10-10,5.3,5.46,5.3,5.43,102990,0
2016-10-11,5.45,5.47,5.25,5.26,89751,0
2016-10-12,5.32,5.32,5.1,5.1,104152,0
2016-10-13,5.12,5.12,5,5.04,91942,0
2016-10-14,5.1,5.28,5.05,5.09,94123,0
2016-10-17,5.1,5.21,5.02,5.05,74825,0
2016-10-18,5.08,5.09,5.01,5.02,51191,0
2016-10-19,5.05,5.19,5.02,5.14,71421,0
2016-10-20,5.16,5.18,5.03,5.11,68023,0
2016-10-21,5.04,5.13,4.96,5.06,76021,0
2016-10-24,5.1,5.23,5.05,5.14,56351,0
2016-10-25,5.13,5.136,4.965,5,74945,0
2016-10-26,4.98,5.055,4.93,4.95,105226,0
2016-10-27,4.97,4.99,4.81,4.82,130874,0
2016-10-28,4.81,4.97,4.75,4.77,130766,0
2016-10-31,4.77,4.89,4.76,4.84,77228,0
2016-11-01,4.85,4.89,4.71,4.75,112060,0
2016-11-02,5.15,5.15,4.55,4.61,271979,0
2016-11-03,4.61,4.83,4.39,4.45,233858,0
2016-11-04,4.45,4.61,4.4,4.53,283985,0
2016-11-07,4.69,4.69,4.57,4.58,152722,0
2016-11-08,4.57,4.67,4.46,4.64,244070,0
2016-11-09,4.65,4.8601,4.61,4.86,207928,0
2016-11-10,4.89,4.97,4.77,4.89,158931,0
2016-11-11,4.89,5,4.82,4.91,247466,0
2016-11-14,4.97,4.99,4.79,4.84,138159,0
2016-11-15,4.82,4.8701,4.75,4.83,106816,0
2016-11-16,4.8,4.91,4.7658,4.83,144165,0
2016-11-17,4.85,4.92,4.82,4.85,442354,0
2016-11-18,4.85,4.9,4.78,4.81,137815,0
2016-11-21,4.78,4.86,4.75,4.8,212189,0
2016-11-22,4.78,5.02,4.7701,5.01,741680,0
2016-11-23,4.98,5.21,4.905,5.2,249179,0
2016-11-25,5.16,5.24,5.13,5.21,62324,0
2016-11-28,5.24,5.25,5.05,5.15,215747,0
2016-11-29,5.12,5.15,4.92,4.99,247828,0
2016-11-30,5,5.11,4.9,5,235742,0
2016-12-01,4.99,5.06,4.725,4.75,237739,0
2016-12-02,4.77,4.86,4.76,4.85,168102,0
2016-12-05,4.85,4.9918,4.85,4.93,143855,0
2016-12-06,4.97,5.01,4.9,4.94,244046,0
2016-12-07,4.91,5.07,4.8701,5.05,114572,0
2016-12-08,5.02,5.15,5,5.12,176893,0
2016-12-09,5.09,5.21,5.06,5.18,289582,0
2016-12-12,5.18,5.2,5.05,5.12,136738,0
2016-12-13,5.13,5.19,5.02,5.05,477017,0
2016-12-14,5.05,5.05,4.97,5,108686,0
2016-12-15,4.99,5.07,4.9264,5.05,200295,0
2016-12-16,5.05,5.13,4.975,5.05,345875,0
2016-12-19,5.03,5.13,4.98,5.11,138635,0
2016-12-20,5.14,5.18,5.04,5.07,185225,0
2016-12-21,5.07,5.1,5.03,5.07,94038,0
2016-12-22,5.08,5.24,5.04,5.18,214356,0
2016-12-23,5.18,5.19,5.09,5.18,75274,0
2016-12-27,5.09,5.35,5.075,5.18,248193,0
2016-12-28,5.14,5.205,5.1,5.17,155209,0
2016-12-29,5.16,5.25,5.085,5.17,209911,0
2016-12-30,5.15,5.17,5.06,5.12,305308,0
2017-01-03,5.2,5.22,4.9,5.01,385615,0
2017-01-04,5.02,5.1,4.94,5.02,366374,0
2017-01-05,5,5.09,4.87,4.9,232051,0
2017-01-06,4.94,4.97,4.825,4.86,166348,0
2017-01-09,4.85,4.87,4.67,4.72,136516,0
2017-01-10,4.72,4.86,4.67,4.75,119074,0
2017-01-11,4.74,4.805,4.72,4.78,388170,0
2017-01-12,4.77,4.89,4.71,4.88,130474,0
2017-01-13,4.91,5.08,4.91,5.01,109144,0
2017-01-17,5,5,4.83,4.83,116374,0
2017-01-18,4.85,4.9,4.76,4.85,98009,0
2017-01-19,4.87,4.9,4.7,4.79,144072,0
2017-01-20,4.77,4.82,4.67,4.8,65445,0
2017-01-23,4.8,4.925,4.8,4.85,97956,0
2017-01-24,4.85,4.97,4.85,4.96,121009,0
2017-01-25,4.98,5.1,4.98,5.02,61727,0
2017-01-26,5.03,5.03,4.938,4.96,54683,0
2017-01-27,4.98,5.0099,4.88,4.92,37590,0
2017-01-30,4.9,4.96,4.65,4.73,185448,0
2017-01-31,4.71,4.85,4.63,4.76,131127,0
2017-02-01,4.83,5,4.79,4.91,127782,0
2017-02-02,4.95,4.96,4.89,4.95,122869,0
2017-02-03,5,5.055,4.95,5.04,112337,0
2017-02-06,5.03,5.07,4.94,4.95,53105,0
2017-02-07,4.98,4.98,4.89,4.95,53142,0
2017-02-08,4.97,4.9999,4.84,4.96,131473,0
2017-02-09,4.95,5,4.87,4.91,108900,0
2017-02-10,4.89,4.98,4.89,4.92,51539,0
2017-02-13,4.92,5.08,4.92,5.08,127765,0
2017-02-14,5.03,5.24,5.02,5.19,169749,0
2017-02-15,5.15,5.23,5.13,5.14,69109,0
2017-02-16,5.13,5.19,4.99,5.02,105791,0
2017-02-17,5.02,5.03,4.93,4.98,91291,0
2017-02-21,4.98,5.1,4.95,5.08,101258,0
2017-02-22,5.05,5.09,4.91,4.96,85644,0
2017-02-23,4.97,4.97,4.88,4.94,95687,0
2017-02-24,4.9,5.05,4.9,5,76291,0
2017-02-27,4.98,5.09,4.96,5.04,77629,0
2017-02-28,5,5.24,4.9,5.08,453782,0
2017-03-01,4.98,5.36,4.85,5.28,479115,0
2017-03-02,5.25,5.59,5.21,5.44,361987,0
2017-03-03,5.35,5.43,5.175,5.29,222860,0
2017-03-06,5.03,5.555,5.0184,5.51,268771,0
2017-03-07,5.31,5.59,5.31,5.36,461524,0
2017-03-08,5.2,5.4075,5.19,5.2,170721,0
2017-03-09,5.18,5.27,5.13,5.13,141632,0
2017-03-10,5.11,5.24,5.09,5.21,270616,0
2017-03-13,5.33,5.41,5.21,5.32,156049,0
2017-03-14,5.23,5.3,5.2,5.25,117565,0
2017-03-15,5.25,5.4299,5.24,5.37,135042,0
2017-03-16,5.35,5.4,5.27,5.28,91737,0
2017-03-17,5.24,5.8812,5.24,5.78,1719454,0
2017-03-20,5.81,5.84,5.66,5.69,226654,0
2017-03-21,5.7,5.81,5.67,5.68,212023,0
2017-03-22,5.68,5.74,5.6,5.68,186772,0
2017-03-23,5.67,5.82,5.65,5.7,111888,0
2017-03-24,5.7,5.7,5.45,5.49,279247,0
2017-03-27,5.5,5.6501,5.35,5.63,138611,0
2017-03-28,5.59,5.66,5.4736,5.59,155224,0
2017-03-29,5.59,5.75,5.5,5.74,141003,0
2017-03-30,5.74,5.74,5.55,5.65,128898,0
2017-03-31,5.65,5.845,5.58,5.81,205083,0
2017-04-03,5.79,5.85,5.6,5.62,125158,0
2017-04-04,5.6,5.69,5.52,5.63,102075,0
2017-04-05,5.66,5.73,5.5099,5.52,113468,0
2017-04-06,5.53,5.62,5.45,5.61,141126,0
2017-04-07,5.58,5.63,5.52,5.63,85960,0
2017-04-10,5.61,5.64,5.335,5.45,210026,0
2017-04-11,6,6.09,5.7,5.97,667368,0
2017-04-12,5.95,5.95,5.71,5.73,226492,0
2017-04-13,5.71,5.92,5.67,5.83,165941,0
2017-04-17,5.83,5.9,5.83,5.86,63789,0
2017-04-18,5.8,5.84,5.68,5.78,80110,0
2017-04-19,5.8,5.9,5.75,5.83,103514,0
2017-04-20,5.83,5.91,5.78,5.86,97960,0
2017-04-21,5.83,5.96,5.701,5.83,109821,0
2017-04-24,5.86,5.93,5.82,5.9,131670,0
2017-04-25,5.94,6.18,5.89,6.11,602945,0
2017-04-26,6.1,6.34,6.1,6.27,373240,0
2017-04-27,6.3,6.32,6.17,6.24,207333,0
2017-04-28,6.25,6.28,6,6.1,185531,0
2017-05-01,6.06,6.11,5.845,5.89,118597,0
2017-05-02,5.95,5.96,5.83,5.89,96586,0
2017-05-03,5.85,5.9499,5.781,5.8,106121,0
2017-05-04,5.8,6.09,5.8,6.09,190276,0
2017-05-05,6.08,6.1176,5.98,6.03,119856,0
2017-05-08,6.01,6.06,5.908,6.05,90900,0
2017-05-09,6.06,6.12,5.95,6.11,240921,0
2017-05-10,6.22,6.48,6,6.23,330240,0
2017-05-11,6.15,6.4,6.0101,6.16,192090,0
2017-05-12,6.14,6.18,6.01,6.03,119868,0
2017-05-15,6.01,6.13,5.97,6,112043,0
2017-05-16,5.98,6.05,5.82,5.91,235103,0
2017-05-17,5.85,5.89,5.66,5.68,201083,0
2017-05-18,5.66,5.7,5.53,5.63,164503,0
2017-05-19,5.63,5.71,5.56,5.6,155656,0
2017-05-22,5.6,5.61,5.47,5.53,152040,0
2017-05-23,5.54,5.59,5.49,5.51,290365,0
2017-05-24,5.53,5.64,5.51,5.56,147681,0
2017-05-25,5.56,5.63,5.5,5.61,167813,0
2017-05-26,5.61,5.81,5.57,5.79,205469,0
2017-05-30,5.78,5.78,5.6595,5.69,79413,0
2017-05-31,5.72,5.8,5.62,5.79,95924,0
2017-06-01,5.8,5.845,5.72,5.8,162463,0
2017-06-02,5.8,5.9,5.628,5.82,167699,0
2017-06-05,5.8,5.83,5.73,5.8,169863,0
2017-06-06,5.75,5.79,5.69,5.74,128601,0
2017-06-07,5.75,5.78,5.63,5.66,197291,0
2017-06-08,5.67,5.77,5.64,5.74,66651,0
2017-06-09,5.78,5.86,5.7,5.74,108807,0
2017-06-12,5.74,5.83,5.52,5.68,189320,0
2017-06-13,5.7,5.84,5.65,5.8,136353,0
2017-06-14,5.8,5.86,5.73,5.75,156509,0
2017-06-15,5.67,5.84,5.65,5.78,185782,0
2017-06-16,5.77,5.85,5.67,5.68,303702,0
2017-06-19,5.68,5.74,5.6,5.69,147743,0
2017-06-20,5.67,5.73,5.62,5.66,130483,0
2017-06-21,5.65,5.75,5.6,5.62,121758,0
2017-06-22,5.61,5.75,5.58,5.71,186222,0
2017-06-23,5.73,5.7999,5.65,5.74,636508,0
2017-06-26,5.76,5.945,5.73,5.87,142093,0
2017-06-27,5.94,6.08,5.86,6.04,379963,0
2017-06-28,6.09,6.11,5.93,5.99,291777,0
2017-06-29,5.99,6.16,5.94,6,764437,0
2017-06-30,6.05,6.09,5.93,5.99,130601,0
2017-07-03,5.98,6.08,5.97,6.06,57876,0
2017-07-05,6.03,6.03,5.89,5.97,119957,0
2017-07-06,5.97,5.97,5.81,5.82,155107,0
2017-07-07,5.82,5.885,5.79,5.85,65535,0
2017-07-10,5.84,5.91,5.75,5.83,86051,0
2017-07-11,5.83,5.95,5.78,5.86,147879,0
2017-07-12,5.9,5.99,5.84,5.93,93476,0
2017-07-13,5.94,5.98,5.82,5.86,94473,0
2017-07-14,5.87,5.9,5.8,5.81,69843,0
2017-07-17,5.82,5.89,5.77,5.87,101752,0
2017-07-18,5.85,5.89,5.781,5.85,71297,0
2017-07-19,5.85,5.96,5.85,5.96,70012,0
2017-07-20,5.98,5.98,5.88,5.92,59482,0
2017-07-21,6,6,5.83,5.9,359578,0
2017-07-24,5.89,5.92,5.811,5.89,87064,0
2017-07-25,5.91,5.935,5.86,5.88,95984,0
2017-07-26,5.88,5.91,5.84,5.88,112640,0
2017-07-27,5.88,5.88,5.75,5.79,57292,0
2017-07-28,5.8,5.96,5.8,5.94,89212,0
2017-07-31,6,6.0134,5.7,5.85,207671,0
2017-08-01,5.85,5.95,5.68,5.71,166005,0
2017-08-02,5.7,5.76,5.64,5.73,171831,0
2017-08-03,5.72,5.8,5.7,5.73,166377,0
2017-08-04,5.75,5.78,5.7,5.72,169254,0
2017-08-07,5.71,5.79,5.68,5.69,185420,0
2017-08-08,5.96,6.05,5.75,5.9,756427,0
2017-08-09,5.84,6,5.82,5.87,148388,0
2017-08-10,5.84,5.91,5.68,5.7,174061,0
2017-08-11,5.75,5.915,5.67,5.71,205818,0
2017-08-14,5.75,5.89,5.72,5.8,129345,0
2017-08-15,5.81,5.85,5.7126,5.74,87225,0
2017-08-16,5.75,5.79,5.64,5.66,135460,0
2017-08-17,5.63,5.65,5.51,5.53,151060,0
2017-08-18,5.6,5.62,5.52,5.58,98144,0
2017-08-21,5.59,5.6,5.5,5.54,93503,0
2017-08-22,5.5,5.63,5.5,5.54,90461,0
2017-08-23,5.49,5.56,5.45,5.52,134706,0
2017-08-24,5.56,5.63,5.55,5.63,65481,0
2017-08-25,5.65,5.67,5.5,5.52,83395,0
2017-08-28,5.51,5.62,5.48,5.6,129070,0
2017-08-29,5.52,5.66,5.52,5.66,72783,0
2017-08-30,5.64,5.69,5.61,5.68,71158,0
2017-08-31,5.65,5.71,5.56,5.57,178206,0
2017-09-01,5.58,5.6,5.52,5.54,116763,0
2017-09-05,5.5,5.76,5.5,5.69,215051,0
2017-09-06,5.7,5.76,5.63,5.72,72468,0
2017-09-07,5.71,5.8,5.6414,5.79,43995,0
2017-09-08,5.8,5.8,5.71,5.74,47680,0
2017-09-11,5.79,5.8,5.72,5.735,67148,0
2017-09-12,5.74,5.87,5.74,5.85,129221,0
2017-09-13,5.84,5.98,5.82,5.92,181014,0
2017-09-14,5.87,6.16,5.87,6.14,321256,0
2017-09-15,6.18,6.28,6.1189,6.2,375217,0
2017-09-18,6.21,6.58,6.2,6.53,297705,0
2017-09-19,6.58,6.612,6.28,6.29,234485,0
2017-09-20,5.65,5.75,5.09,5.115,2586717,0
2017-09-21,5.175,5.19,4.921,4.965,1315651,0
2017-09-22,4.87,5.18,4.85,5.16,549518,0
2017-09-25,5.12,5.175,4.98,5,200338,0
2017-09-26,4.99,4.99,4.77,4.94,421880,0
2017-09-27,4.99,5.0444,4.82,4.85,377605,0
2017-09-28,4.86,4.93,4.8,4.93,685122,0
2017-09-29,4.94,5.3,4.93,5.13,520243,0
2017-10-02,5.15,5.26,5.11,5.25,234183,0
2017-10-03,5.27,5.29,5.18,5.23,122002,0
2017-10-04,5.21,5.25,5.13,5.17,135315,0
2017-10-05,5.17,5.279,5.11,5.15,223889,0
2017-10-06,5.15,5.15,4.9916,5.07,288089,0
2017-10-09,5.11,5.14,5.04,5.07,141150,0
2017-10-10,5.13,5.16,5.03,5.09,155922,0
2017-10-11,5.011,5.1,4.91,4.94,214040,0
2017-10-12,4.94,5.03,4.9,4.98,278886,0
2017-10-13,4.9481,5.065,4.9481,5.04,107480,0
2017-10-16,5.02,5.09,5,5.03,168125,0
2017-10-17,5.03,5.05,4.9,4.93,99192,0
2017-10-18,4.93,4.94,4.9,4.91,114895,0
2017-10-19,4.91,4.91,4.85,4.85,157665,0
2017-10-20,4.91,4.93,4.87,4.89,96300,0
2017-10-23,4.9,4.93,4.85,4.87,171367,0
2017-10-24,4.88,4.92,4.87,4.87,317006,0
2017-10-25,4.85,4.9,4.78,4.79,244955,0
2017-10-26,4.8,4.82,4.68,4.73,112801,0
2017-10-27,4.74,4.74,4.55,4.59,212295,0
2017-10-30,4.62,4.635,4.54,4.59,227721,0
2017-10-31,4.62,4.87,4.6,4.82,163289,0
2017-11-01,4.82,4.82,4.57,4.57,165137,0
2017-11-02,4.56,4.71,4.55,4.68,82207,0
2017-11-03,4.65,4.67,4.52,4.53,157498,0
2017-11-06,4.52,4.69,4.49,4.64,201358,0
2017-11-07,4.62,4.75,4.53,4.71,160625,0
2017-11-08,4.67,4.6993,4.52,4.66,191523,0
2017-11-09,4.54,4.625,4.29,4.5,669802,0
2017-11-10,4.4,4.57,4.35,4.555,529600,0
