Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.31,3.33,3.3,3.32,14425,0
2005-02-28,3.31,3.33,3.12,3.13,18002,0
2005-03-01,3.14,3.3,3.1,3.3,5678,0
2005-03-02,3.21,3.24,3.1,3.1,17680,0
2005-03-03,3.11,3.29,3.1,3.14,5920,0
2005-03-04,3.18,3.2,3.16,3.2,3700,0
2005-03-07,3.13,3.4,3.13,3.4,24310,0
2005-03-08,3.37,3.37,3.26,3.36,10990,0
2005-03-09,3.15,3.37,3.15,3.19,9177,0
2005-03-10,3.29,3.29,3.25,3.29,1800,0
2005-03-11,3.29,3.29,3.21,3.29,5338,0
2005-03-14,3.09,3.18,3.09,3.18,10400,0
2005-03-15,3.11,3.23,3.11,3.16,5093,0
2005-03-16,3.16,3.18,3.15,3.18,9150,0
2005-03-17,3.17,3.19,3.17,3.17,1700,0
2005-03-18,3.16,3.2,3.05,3.05,20870,0
2005-03-21,3.06,3.2,3.06,3.19,5700,0
2005-03-22,3.2,3.2,3.15,3.19,5530,0
2005-03-23,3.15,3.16,3.15,3.15,3600,0
2005-03-24,3.15,3.15,2.97,3.11,14344,0
2005-03-28,3.1,3.1,3.05,3.05,8000,0
2005-03-29,3.02,3.19,3,3.11,1900,0
2005-03-30,3.15,3.31,3.15,3.24,3520,0
2005-03-31,2.95,3.28,2.95,3.28,10028,0
2005-04-01,3.31,3.31,3.05,3.1,3886,0
2005-04-04,3.24,3.24,3.24,3.24,470,0
2005-04-05,3.2,3.2,3.15,3.2,11636,0
2005-04-06,3.13,3.13,3.03,3.03,3200,0
2005-04-07,3.06,3.06,3,3.06,9400,0
2005-04-08,2.99,3,2.99,2.99,2200,0
2005-04-11,2.97,2.97,2.97,2.97,1500,0
2005-04-12,2.7,2.95,2.7,2.95,13861,0
2005-04-13,3.18,3.47,2.82,2.95,87765,0
2005-04-14,3,3.25,3,3.22,16638,0
2005-04-15,3.2,3.2,3.08,3.15,2950,0
2005-04-18,3.08,3.08,2.93,2.95,9537,0
2005-04-19,2.99,3.19,2.99,3.19,8736,0
2005-04-20,2.96,3.17,2.96,3,13698,0
2005-04-21,2.9,3.22,2.9,3.01,8715,0
2005-04-22,2.96,3.18,2.96,3.02,2100,0
2005-04-25,2.98,3.11,2.95,3.05,11200,0
2005-04-26,3,3.04,3,3,13070,0
2005-04-27,3,3,2.95,3,9800,0
2005-04-28,2.95,3.09,2.8,3.04,17909,0
2005-04-29,2.8,3.2,2.8,2.92,8210,0
2005-05-02,2.85,2.98,2.8,2.98,4525,0
2005-05-03,2.95,3.17,2.8,2.99,11720,0
2005-05-04,2.75,3.12,2.75,3.09,22650,0
2005-05-05,3,3.17,3,3.16,34464,0
2005-05-06,3.17,3.35,3.1,3.31,30002,0
2005-05-09,3.4,3.4,3.24,3.34,10580,0
2005-05-10,3.11,3.34,3.11,3.34,3536,0
2005-05-11,3.34,3.4,3.15,3.15,28248,0
2005-05-12,3.2,3.5,3.12,3.24,49276,0
2005-05-13,3.22,3.22,3.15,3.16,12225,0
2005-05-16,3.15,3.15,3.13,3.15,2890,0
2005-05-17,3.19,3.19,2.85,3,22229,0
2005-05-18,2.9,3,2.9,3,17300,0
2005-05-19,2.99,3,2.9,2.94,13300,0
2005-05-20,2.89,3.06,2.85,2.99,10500,0
2005-05-23,2.86,3.05,2.86,2.97,5400,0
2005-05-24,2.97,3.08,2.82,2.95,19400,0
2005-05-25,2.95,2.95,2.83,2.93,2000,0
2005-05-26,2.88,2.99,2.88,2.98,9020,0
2005-05-27,2.88,3.01,2.88,3.01,7800,0
2005-05-31,3,3.2,2.94,3.1,17412,0
2005-06-01,3.08,3.14,2.9,3.05,2950,0
2005-06-02,3.08,3.16,2.96,3.04,7800,0
2005-06-03,3.1,3.16,3,3.16,11130,0
2005-06-07,3.1,3.15,2.94,3,6900,0
2005-06-08,3.01,3.05,2.95,3,13370,0
2005-06-09,3.02,3.16,2.95,3,78077,0
2005-06-10,3,3,2.93,3,29110,0
2005-06-13,2.96,2.97,2.75,2.87,28197,0
2005-06-14,2.8,2.82,2.7,2.74,75986,0
2005-06-15,2.78,2.88,2.76,2.88,115305,0
2005-06-16,2.85,3.05,2.76,3.05,21590,0
2005-06-17,2.94,3.05,2.8,3.05,103842,0
2005-06-20,3,3.05,2.8,2.8,17267,0
2005-06-21,2.99,3,2.84,2.85,22800,0
2005-06-22,3,3.05,2.95,3.04,11780,0
2005-06-23,3.1,3.1,3.02,3.04,18800,0
2005-06-24,3.08,3.15,2.98,3.15,84083,0
2005-06-27,3.1,3.19,3.01,3.01,12700,0
2005-06-28,2.95,3.04,2.91,3.04,20054,0
2005-06-29,3.04,3.1,3.03,3.06,7200,0
2005-06-30,3.08,3.16,3.05,3.15,23800,0
2005-07-01,3.04,3.2,3.04,3.18,5500,0
2005-07-05,3.08,3.15,3.01,3.15,19450,0
2005-07-06,3.04,3.11,3.04,3.06,2700,0
2005-07-07,3.06,3.15,2.97,3.11,5330,0
2005-07-08,3.11,3.11,3.03,3.03,2100,0
2005-07-11,3,3.11,2.92,3.1,16397,0
2005-07-12,2.97,3.09,2.97,3,16800,0
2005-07-13,2.82,3.12,2.82,2.96,14500,0
2005-07-14,3.08,3.09,3,3.08,8295,0
2005-07-15,3.06,3.06,2.93,2.93,5406,0
2005-07-18,2.95,3.12,2.95,3.12,6866,0
2005-07-19,3.15,3.15,3.01,3.02,2904,0
2005-07-20,3.12,3.13,3.02,3.13,9950,0
2005-07-21,3.15,3.15,3,3.01,44650,0
2005-07-22,3,3.09,2.92,3.04,16150,0
2005-07-25,3,3.02,3,3.02,4250,0
2005-07-26,3.06,3.06,2.88,3,31990,0
2005-07-27,3.09,3.13,3,3.13,12836,0
2005-07-28,3.13,3.13,3.02,3.11,6600,0
2005-07-29,3.13,3.13,3.01,3.13,10550,0
2005-08-01,3,3.14,2.83,3.12,8930,0
2005-08-02,3.03,3.11,2.99,3.01,7300,0
2005-08-03,2.98,3.06,2.98,3.05,8300,0
2005-08-04,3.05,3.06,3,3,9160,0
2005-08-05,3,3.15,3,3.15,21203,0
2005-08-08,3.08,3.13,3.06,3.09,2700,0
2005-08-09,3.15,3.2,3.08,3.2,20860,0
2005-08-10,3.5,4.33,3.31,3.54,532666,0
2005-08-11,3.55,3.75,3.41,3.53,58928,0
2005-08-12,3.75,3.75,3.43,3.5,63404,0
2005-08-15,3.4,3.5,3.26,3.35,32800,0
2005-08-16,3.4,3.4,3.15,3.2,40870,0
2005-08-17,3.23,3.24,3.07,3.16,42530,0
2005-08-18,3.37,3.37,3.1,3.19,6380,0
2005-08-19,3.32,3.39,3.19,3.3,5220,0
2005-08-22,3.39,3.4,3.2,3.33,19282,0
2005-08-23,3.23,3.47,3.17,3.25,14675,0
2005-08-24,3.41,3.5,3.29,3.4,6700,0
2005-08-25,3.39,3.42,3.24,3.41,40095,0
2005-08-26,3.33,3.37,3.09,3.21,61711,0
2005-08-29,3.14,3.4,3.14,3.21,42985,0
2005-08-30,3.25,3.26,3.07,3.23,26482,0
2005-08-31,3.23,3.37,3.2,3.36,17995,0
2005-09-01,3.29,3.41,3.21,3.4,30640,0
2005-09-02,3.27,3.49,3.27,3.47,96418,0
2005-09-06,3.5,3.5,3.32,3.45,61868,0
2005-09-07,3.5,3.6,3.45,3.59,49916,0
2005-09-08,3.75,3.75,3.65,3.71,78880,0
2005-09-09,3.85,3.85,3.75,3.75,27411,0
2005-09-12,3.77,3.95,3.71,3.72,50479,0
2005-09-13,3.79,3.81,3.46,3.66,62802,0
2005-09-14,3.58,3.65,3.51,3.61,16457,0
2005-09-15,3.81,3.81,3.56,3.71,11545,0
2005-09-16,3.62,3.82,3.58,3.82,20171,0
2005-09-19,3.82,3.9,3.75,3.85,17278,0
2005-09-20,3.8,3.95,3.72,3.84,16605,0
2005-09-21,3.81,3.81,3.68,3.77,2700,0
2005-09-22,3.61,3.71,3.59,3.69,15800,0
2005-09-23,3.7,3.96,3.7,3.77,13500,0
2005-09-26,3.96,3.96,3.76,3.8,22735,0
2005-09-27,3.93,3.93,3.75,3.84,31790,0
2005-09-28,3.96,3.98,3.81,3.81,21006,0
2005-09-29,3.77,3.77,3.52,3.6,29062,0
2005-09-30,3.65,3.85,3.65,3.79,4395,0
2005-10-03,3.88,3.88,3.73,3.79,9830,0
2005-10-04,3.88,3.91,3.69,3.81,8150,0
2005-10-05,3.76,3.8,3.72,3.79,2400,0
2005-10-06,3.86,3.86,3.7,3.75,10150,0
2005-10-07,3.75,3.75,3.4,3.64,59204,0
2005-10-10,3.64,3.72,3.6,3.69,10285,0
2005-10-11,3.79,3.79,3.65,3.74,17852,0
2005-10-12,3.87,3.87,3.66,3.72,17207,0
2005-10-13,3.67,3.85,3.62,3.82,8429,0
2005-10-14,3.84,3.9,3.75,3.9,40250,0
2005-10-17,3.9,3.9,3.75,3.75,4600,0
2005-10-18,3.93,3.95,3.84,3.95,11341,0
2005-10-19,3.74,3.95,3.74,3.85,15656,0
2005-10-20,3.95,3.95,3.76,3.94,11432,0
2005-10-21,4.01,4.05,3.9,3.99,20651,0
2005-10-24,4,4.2,3.95,4.09,48698,0
2005-10-25,4.04,4.45,3.95,4.32,62630,0
2005-10-26,4.47,4.63,4.25,4.56,114819,0
2005-10-27,4.65,4.75,4.5,4.59,94582,0
2005-10-28,4.59,4.74,4.41,4.6,66803,0
2005-10-31,4.65,4.75,4.5,4.7,32689,0
2005-11-01,4.45,5.09,4.4,5,144082,0
2005-11-02,5.3,5.3,4.9,5.05,117471,0
2005-11-03,5.14,5.14,4.75,4.89,62001,0
2005-11-04,5,5,4.8,4.91,36409,0
2005-11-07,5,5,4.64,4.75,64770,0
2005-11-08,4.66,4.8,4.5,4.52,144862,0
2005-11-09,4.5,4.8,4.2,4.36,88517,0
2005-11-10,4.25,4.35,4.1,4.35,45757,0
2005-11-11,4.35,4.5,4.1,4.48,62304,0
2005-11-14,4.5,4.73,4.5,4.64,40857,0
2005-11-15,4.64,4.64,4.41,4.59,28611,0
2005-11-16,4.6,4.6,4.45,4.48,23567,0
2005-11-17,4.51,4.51,4.39,4.42,7360,0
2005-11-18,4.5,4.85,4.44,4.49,58300,0
2005-11-21,4.57,4.75,4.48,4.53,10097,0
2005-11-22,4.53,4.54,4.46,4.5,13793,0
2005-11-23,4.58,4.58,4.45,4.54,11800,0
2005-11-25,4.51,4.6,4.5,4.6,5000,0
2005-11-28,4.8,4.8,4.45,4.47,38963,0
2005-11-29,4.45,4.7,4.45,4.65,12030,0
2005-11-30,4.75,4.75,4.65,4.7,9030,0
2005-12-01,4.75,4.75,4.65,4.69,9447,0
2005-12-02,4.75,4.75,4.62,4.62,8405,0
2005-12-05,4.75,4.75,4.56,4.56,21358,0
2005-12-06,4.6,4.61,4.52,4.6,57550,0
2005-12-07,4.5,4.56,4.45,4.5,49023,0
2005-12-08,4.45,4.56,4.45,4.52,14236,0
2005-12-09,4.5,4.62,4.47,4.6,16307,0
2005-12-12,4.6,4.62,4.5,4.6,23075,0
2005-12-13,4.7,4.7,4.53,4.6,12278,0
2005-12-14,4.64,4.72,4.5,4.5,15300,0
2005-12-15,4.46,4.6,4.46,4.55,37616,0
2005-12-16,4.51,4.65,4.5,4.63,59965,0
2005-12-19,4.6,4.62,4.52,4.57,15315,0
2005-12-20,4.62,4.62,4.5,4.6,40606,0
2005-12-21,4.59,4.59,4.52,4.54,20938,0
2005-12-22,4.65,4.65,4.42,4.52,15400,0
2005-12-23,4.58,4.6,4.5,4.55,3300,0
2005-12-27,4.41,4.58,4.41,4.56,28115,0
2005-12-28,4.5,4.55,4.48,4.55,14070,0
2005-12-29,4.55,4.55,4.4,4.44,111190,0
2005-12-30,4.45,4.49,4.45,4.47,19572,0
2006-01-03,4.49,4.49,4.43,4.43,11050,0
2006-01-04,4.4,4.45,4.37,4.37,22725,0
2006-01-05,4.35,4.39,4.25,4.3,25100,0
2006-01-06,4.25,4.35,4.22,4.33,31381,0
2006-01-09,4.21,4.33,4.21,4.33,24936,0
2006-01-10,4.23,4.33,4.22,4.33,12902,0
2006-01-11,4.36,4.43,4.3,4.42,66298,0
2006-01-12,4.41,5.09,4.35,4.53,804066,0
2006-01-13,4.62,4.62,4.35,4.42,84816,0
2006-01-17,4.5,4.54,4.31,4.35,49220,0
2006-01-18,4.53,4.53,4.08,4.15,208868,0
2006-01-19,4.25,4.28,4.05,4.09,133698,0
2006-01-20,4.08,4.18,4.02,4.09,141159,0
2006-01-23,4.02,4.08,3.93,3.94,122865,0
2006-01-24,3.91,4.05,3.91,3.98,150045,0
2006-01-25,4,4.07,3.95,3.97,170540,0
2006-01-26,3.96,4,3.94,3.97,178023,0
2006-01-27,4.03,4.21,4.03,4.2,49975,0
2006-01-30,4.32,4.33,4.11,4.2,102436,0
2006-01-31,4.35,4.38,4.11,4.36,123914,0
2006-02-01,4.39,4.65,4.35,4.61,101107,0
2006-02-02,4.65,4.71,4.51,4.71,130955,0
2006-02-03,4.72,4.98,4.58,4.86,233451,0
2006-02-06,4.81,4.98,4.81,4.91,43702,0
2006-02-07,4.95,4.98,4.8,4.86,59510,0
2006-02-08,4.96,4.96,4.86,4.91,45733,0
2006-02-09,4.92,4.97,4.76,4.89,169868,0
2006-02-10,4.87,4.9,4.77,4.82,85042,0
2006-02-13,4.9,4.9,4.78,4.88,40976,0
2006-02-14,4.79,4.89,4.79,4.82,31869,0
2006-02-15,4.81,4.89,4.8,4.85,45007,0
2006-02-16,4.85,4.85,4.79,4.82,40700,0
2006-02-17,4.84,4.85,4.65,4.83,37763,0
2006-02-21,4.76,4.96,4.76,4.96,35463,0
2006-02-22,4.97,4.97,4.82,4.84,10232,0
2006-02-23,4.97,5.1,4.86,5.09,141391,0
2006-02-24,5.15,5.2,5,5.14,86362,0
2006-02-27,5.16,5.89,5.1,5.55,294604,0
2006-02-28,5.52,5.56,5.25,5.34,91933,0
2006-03-01,5.23,5.23,4.61,5.16,249729,0
2006-03-02,5.24,5.57,5.16,5.56,84172,0
2006-03-03,5.51,5.85,5.5,5.66,110901,0
2006-03-06,5.65,5.88,5.65,5.8,61530,0
2006-03-07,5.84,5.85,5.72,5.74,24071,0
2006-03-08,5.73,5.85,5.63,5.73,29000,0
2006-03-09,5.77,5.82,5.55,5.73,30542,0
2006-03-10,5.77,5.77,5.42,5.68,97441,0
2006-03-13,5.69,5.84,5.59,5.83,35603,0
2006-03-14,5.76,5.85,5.65,5.76,75852,0
2006-03-15,5.76,6.35,5.76,6.12,82870,0
2006-03-16,6.14,6.68,6.14,6.54,106193,0
2006-03-17,6.57,6.89,6.4,6.8,186194,0
2006-03-20,6.89,7.95,6.86,7.57,332315,0
2006-03-21,7.57,7.9,7.13,7.26,161861,0
2006-03-22,7.3,7.8,7.25,7.65,82630,0
2006-03-23,7.61,7.68,7.36,7.6,44993,0
2006-03-24,7.62,7.86,7.49,7.85,54768,0
2006-03-27,7.86,8.5,7.61,8.5,241472,0
2006-03-28,8.31,8.75,8.2,8.52,205265,0
2006-03-29,8.54,9.38,8.54,9.17,233758,0
2006-03-30,9.17,9.39,8.72,9,170062,0
2006-03-31,8.91,8.91,8,8.3,231950,0
2006-04-03,8.6,8.6,7.3,7.48,242580,0
2006-04-04,7.46,7.95,7.46,7.8,119119,0
2006-04-05,7.8,7.95,7.65,7.91,66812,0
2006-04-06,7.93,7.93,7.5,7.66,55956,0
2006-04-07,7.66,7.71,7.25,7.34,126323,0
2006-04-10,7.32,7.32,6.75,6.83,201691,0
2006-04-11,6.83,6.9,6.28,6.45,133473,0
2006-04-12,6.43,7.24,6.43,7.08,138494,0
2006-04-13,7.08,7.88,7.08,7.77,145330,0
2006-04-17,7.79,7.79,7.38,7.45,72745,0
2006-04-18,7.43,8.16,7.4,8,78864,0
2006-04-19,7.7,8.16,7.51,7.73,39894,0
2006-04-20,7.67,8.1,7.57,7.85,58053,0
2006-04-21,7.87,7.93,7.59,7.78,22440,0
2006-04-24,7.75,7.82,7.52,7.75,26483,0
2006-04-25,7.73,8.05,7.63,7.99,36161,0
2006-04-26,7.96,8.16,7.8,8.01,41897,0
2006-04-27,7.99,8.14,7.87,7.92,25354,0
2006-04-28,8,8.1,7.77,7.83,26221,0
2006-05-01,7.81,8.06,7.81,7.87,28689,0
2006-05-02,7.97,7.97,7.6,7.71,56385,0
2006-05-03,7.62,7.89,7.51,7.56,38116,0
2006-05-04,7.64,7.81,7.5,7.77,55615,0
2006-05-05,7.7,7.84,7.65,7.77,38575,0
2006-05-08,7.6,7.91,7.6,7.77,27042,0
2006-05-09,7.8,7.84,7.59,7.66,23410,0
2006-05-10,7.74,7.74,7.31,7.31,57806,0
2006-05-11,7.3,7.44,6.67,6.87,118209,0
2006-05-12,6.84,7.02,6.76,6.98,48088,0
2006-05-15,6.98,7.02,6.77,6.89,38319,0
2006-05-16,6.92,6.92,6.44,6.58,51264,0
2006-05-17,6.55,6.88,6.48,6.67,33696,0
2006-05-18,6.67,7.1,6.67,6.82,32507,0
2006-05-19,6.87,7.12,6.8,7.06,40691,0
2006-05-22,6.95,7.05,6.8,6.84,23952,0
2006-05-23,6.95,6.99,6.5,6.52,67159,0
2006-05-24,6.5,6.69,6.35,6.45,34065,0
2006-05-25,6.33,6.81,6.31,6.65,71813,0
2006-05-26,6.75,6.89,6.49,6.78,24382,0
2006-05-30,6.67,6.99,6.65,6.77,26958,0
2006-05-31,6.79,6.81,6.52,6.57,66408,0
2006-06-01,6.61,6.83,6.58,6.79,28719,0
2006-06-02,6.91,7.12,6.64,7.04,21360,0
2006-06-05,7,7.02,6.65,6.77,34141,0
2006-06-06,6.77,6.95,6.72,6.8,23584,0
2006-06-07,6.77,6.93,6.7,6.71,22301,0
2006-06-08,6.7,6.88,6.57,6.64,46874,0
2006-06-09,6.66,6.82,6.62,6.65,14820,0
2006-06-12,6.73,6.81,6.5,6.52,40888,0
2006-06-13,6.57,6.67,6.37,6.43,52698,0
2006-06-14,6.41,6.41,5.96,6.12,96001,0
2006-06-15,5.94,6.36,5.94,6.24,36203,0
2006-06-16,6.25,6.4,6.16,6.18,30470,0
2006-06-19,6.4,6.4,6.16,6.25,34296,0
2006-06-20,6.25,6.45,6.15,6.4,36466,0
2006-06-21,6.36,6.65,6.28,6.65,25688,0
2006-06-22,6.5,6.65,6.48,6.61,22617,0
2006-06-23,6.49,6.67,6.41,6.67,15985,0
2006-06-26,6.6,6.84,6.48,6.83,41275,0
2006-06-27,6.93,6.94,6.68,6.85,37924,0
2006-06-28,6.87,6.93,6.69,6.84,21239,0
2006-06-29,6.9,6.95,6.7,6.82,21837,0
2006-06-30,6.78,6.88,6.72,6.86,53041,0
2006-07-03,6.9,7.5,6.9,7.47,46207,0
2006-07-05,7.5,7.89,7.41,7.88,96167,0
2006-07-06,7.98,8.02,7.8,7.98,44345,0
2006-07-07,7.98,7.99,7.66,7.66,48284,0
2006-07-10,7.7,7.84,7.6,7.6,29583,0
2006-07-11,7.59,7.7,7.44,7.48,40338,0
2006-07-12,7.43,7.62,7.37,7.37,14639,0
2006-07-13,7.27,7.47,7.01,7.01,27172,0
2006-07-14,7.09,7.15,6.87,6.99,36838,0
2006-07-17,6.97,6.97,6.81,6.85,19851,0
2006-07-18,6.92,6.92,6.52,6.64,52067,0
2006-07-19,6.61,6.88,6.51,6.78,31290,0
2006-07-20,6.6,6.75,6.55,6.56,27574,0
2006-07-21,6.72,6.73,6.48,6.57,27690,0
2006-07-24,6.62,6.73,6.62,6.64,17359,0
2006-07-25,6.62,6.7,6.39,6.5,36197,0
2006-07-26,6.48,6.63,6.45,6.51,23067,0
2006-07-27,6.56,6.7,6.45,6.46,18417,0
2006-07-28,6.49,6.59,6.36,6.5,32261,0
2006-07-31,6.5,6.64,6.5,6.57,44264,0
2006-08-01,6.53,6.67,6.44,6.52,27068,0
2006-08-02,6.48,6.69,6.38,6.59,35660,0
2006-08-03,6.51,6.7,6.45,6.5,29230,0
2006-08-04,6.65,6.67,6.42,6.55,22985,0
2006-08-07,6.64,6.7,6.55,6.68,37879,0
2006-08-08,6.55,6.7,6.52,6.6,23321,0
2006-08-09,6.55,6.65,6.5,6.5,35260,0
2006-08-10,6.49,6.49,6.33,6.41,38413,0
2006-08-11,6.52,6.52,6.41,6.41,22587,0
2006-08-14,6.49,6.59,6.37,6.42,70843,0
2006-08-15,6.51,6.59,6.39,6.42,64764,0
2006-08-16,6.47,6.52,6.41,6.41,22380,0
2006-08-17,6.41,6.46,6.31,6.4,48103,0
2006-08-18,6.33,6.73,6.32,6.73,39230,0
2006-08-21,6.65,6.91,6.55,6.8,57645,0
2006-08-22,6.73,6.98,6.66,6.9,53043,0
2006-08-23,6.93,7.44,6.87,7.36,103841,0
2006-08-24,7.12,7.42,7.12,7.16,42585,0
2006-08-25,7.29,7.48,7.15,7.28,20548,0
2006-08-28,7.22,7.39,7.14,7.33,30892,0
2006-08-29,7.31,7.96,7.22,7.48,141241,0
2006-08-30,7.48,7.61,7.29,7.3,68043,0
2006-08-31,7.65,7.69,7.39,7.64,19145,0
2006-09-01,7.73,7.9,7.62,7.89,26580,0
2006-09-05,7.77,7.92,7.67,7.75,16556,0
2006-09-06,7.71,7.9,7.59,7.59,12136,0
2006-09-07,7.57,7.71,7.42,7.54,23272,0
2006-09-08,7.58,7.74,7.5,7.54,6800,0
2006-09-11,7.56,7.68,7.55,7.65,3500,0
2006-09-12,7.76,7.95,7.72,7.78,40883,0
2006-09-13,7.86,7.9,7.66,7.78,39400,0
2006-09-14,7.76,7.76,7.5,7.5,32795,0
2006-09-15,7.57,7.67,7.4,7.45,16250,0
2006-09-18,7.47,7.66,7.37,7.4,18090,0
2006-09-19,7.4,7.44,7.36,7.36,26936,0
2006-09-20,7.36,7.4,7.26,7.29,12681,0
2006-09-21,7.33,7.65,7.28,7.65,19065,0
2006-09-22,7.58,7.64,7.46,7.46,6090,0
2006-09-25,7.64,7.69,7.49,7.62,17140,0
2006-09-26,7.67,7.7,7.6,7.65,8000,0
2006-09-27,7.52,7.74,7.52,7.6,9717,0
2006-09-28,7.72,7.72,7.56,7.58,3800,0
2006-09-29,7.65,7.76,7.51,7.68,24500,0
2006-10-02,7.65,7.67,7.5,7.67,17845,0
2006-10-03,7.74,7.74,7.47,7.68,32058,0
2006-10-04,7.68,7.68,7.41,7.45,16534,0
2006-10-05,7.39,7.7,7.39,7.7,26832,0
2006-10-06,7.69,7.7,7.5,7.57,18815,0
2006-10-09,7.69,7.69,7.52,7.6,6700,0
2006-10-10,7.65,7.69,7.5,7.52,8350,0
2006-10-11,7.54,7.54,7.44,7.46,55696,0
2006-10-12,7.46,7.64,7.37,7.63,19352,0
2006-10-13,7.59,7.69,7.45,7.58,43790,0
2006-10-16,7.58,7.59,7.4,7.4,17748,0
2006-10-17,7.38,7.4,7.05,7.23,63396,0
2006-10-18,7.29,7.34,7.11,7.22,21054,0
2006-10-19,7.14,7.22,7.14,7.19,3811,0
2006-10-20,7.2,7.46,7.2,7.46,19826,0
2006-10-23,7.25,7.46,7.25,7.3,19116,0
2006-10-24,7.42,7.42,7,7.06,26526,0
2006-10-25,7.14,7.39,6.95,7.22,23769,0
2006-10-26,7.03,7.29,6.95,7.22,11371,0
2006-10-27,7.3,7.3,7.23,7.24,5497,0
2006-10-30,7.32,7.32,7.01,7.12,11825,0
2006-10-31,7.04,7.2,7.03,7.2,19346,0
2006-11-01,7.22,7.22,6.95,6.99,12353,0
2006-11-02,7,7.12,7,7.01,4222,0
2006-11-03,7.16,7.16,6.99,7.01,11916,0
2006-11-06,7.03,7.12,7.03,7.04,8622,0
2006-11-07,7.01,7.19,7.01,7.1,26241,0
2006-11-08,7.28,7.28,7.02,7.02,14137,0
2006-11-09,7.12,7.24,7,7.04,12900,0
2006-11-10,7.21,7.21,7.03,7.19,15087,0
2006-11-13,7.3,7.3,7.1,7.14,11549,0
2006-11-14,7.15,7.17,7.06,7.06,13586,0
2006-11-15,7.1,7.12,6.93,7.05,30850,0
2006-11-16,7,7.05,6.88,6.95,27633,0
2006-11-17,6.88,7.05,6.86,6.94,35971,0
2006-11-20,6.86,7.31,6.86,7.2,61361,0
2006-11-21,7.28,7.4,7.25,7.29,55122,0
2006-11-22,7.3,7.44,7.21,7.21,31260,0
2006-11-24,7.26,7.39,7.25,7.39,16606,0
2006-11-27,7.45,7.45,7.27,7.36,21885,0
2006-11-28,7.35,7.36,7.29,7.34,45655,0
2006-11-29,7.31,7.45,7.31,7.4,15420,0
2006-11-30,7.32,7.34,7.25,7.3,22439,0
2006-12-01,7.38,7.4,7.25,7.26,15329,0
2006-12-04,7.26,7.26,7.06,7.16,24941,0
2006-12-05,7.06,7.09,6.97,7.02,31261,0
2006-12-06,7.03,7.07,6.95,7,31704,0
2006-12-07,6.96,7.11,6.9,7.01,45099,0
2006-12-08,7.08,7.08,7,7.03,9893,0
2006-12-11,7.1,7.15,7.01,7.05,36259,0
2006-12-12,7.04,7.12,6.96,7.04,45661,0
2006-12-13,6.97,7.09,6.96,7.07,26689,0
2006-12-14,7.08,7.13,7,7.01,31403,0
2006-12-15,7.1,7.16,6.97,7.01,32009,0
2006-12-18,7.02,7.12,7.01,7.03,17054,0
2006-12-19,7.01,7.08,6.97,6.98,25135,0
2006-12-20,7,7,6.95,6.96,19790,0
2006-12-21,6.96,7.06,6.96,7,47969,0
2006-12-22,7.06,7.12,6.97,7,13486,0
2006-12-26,6.97,7.11,6.97,7.1,20629,0
2006-12-27,7.08,7.12,7.06,7.08,9746,0
2006-12-28,7.05,7.1,7.05,7.1,9111,0
2006-12-29,7.02,7.15,7.02,7.13,19065,0
2007-01-03,7.05,7.16,7,7.11,32630,0
2007-01-04,7.1,7.1,7.05,7.09,11757,0
2007-01-05,7.01,7.2,7,7.09,22001,0
2007-01-08,7.07,7.15,6.99,7.01,19814,0
2007-01-09,7.01,7.12,6.92,6.96,27392,0
2007-01-10,7.11,7.11,6.92,6.93,17605,0
2007-01-11,6.91,6.98,6.8,6.84,23420,0
2007-01-12,6.93,7.03,6.83,6.9,24585,0
2007-01-16,6.86,6.86,6.7,6.8,29770,0
2007-01-17,6.72,6.82,6.68,6.68,36118,0
2007-01-18,6.7,6.79,6.42,6.48,28973,0
2007-01-19,6.48,6.65,6.43,6.48,32197,0
2007-01-22,6.42,6.5,6.12,6.12,51771,0
2007-01-23,6.1,6.14,5.46,5.55,223275,0
2007-01-24,5.85,6.38,5.8,6.13,213531,0
2007-01-25,6.18,6.38,6.13,6.27,36360,0
2007-01-26,6.43,6.43,6.16,6.24,9098,0
2007-01-29,6.42,6.74,6.24,6.55,68654,0
2007-01-30,6.5,6.7,6.5,6.6,15210,0
2007-01-31,6.61,6.83,6.61,6.64,51586,0
2007-02-01,6.6,6.9,6.6,6.83,56089,0
2007-02-02,6.81,6.9,6.75,6.89,31582,0
2007-02-05,6.83,6.83,6.6,6.81,24160,0
2007-02-06,6.81,6.86,6.7,6.7,22806,0
2007-02-07,6.6,6.92,6.6,6.8,27208,0
2007-02-08,6.81,6.94,6.67,6.67,45823,0
2007-02-09,6.6,6.85,6.6,6.78,22072,0
2007-02-12,6.62,6.79,6.6,6.63,14919,0
2007-02-13,6.72,6.95,6.65,6.91,22767,0
2007-02-14,6.96,7.08,6.92,7.04,25264,0
2007-02-15,7.09,7.15,6.94,7.01,36133,0
2007-02-16,7,7.15,6.91,7.15,11077,0
2007-02-20,7.17,7.43,7.1,7.43,35580,0
2007-02-21,7.41,7.87,7.4,7.65,58152,0
2007-02-22,7.75,8.1,7.75,8,60708,0
2007-02-23,8,8.04,7.61,7.8,31791,0
2007-02-26,7.75,7.99,7.75,7.78,28298,0
2007-02-27,7.75,7.83,7.5,7.59,28470,0
2007-02-28,7.5,7.72,7.5,7.6,18335,0
2007-03-01,7.62,7.69,7.56,7.61,14055,0
2007-03-02,7.61,7.75,7.45,7.45,38840,0
2007-03-05,7.42,7.42,7.21,7.26,33492,0
2007-03-06,7.23,7.86,7.21,7.26,46060,0
2007-03-07,7.3,7.31,7,7,44425,0
2007-03-08,7.1,7.19,6.95,7,25100,0
2007-03-09,7,7.04,6.96,7.02,19887,0
2007-03-12,7.02,7.17,7.02,7.11,18027,0
2007-03-13,7.11,7.21,6.7,6.81,27383,0
2007-03-14,6.76,6.8,6.56,6.65,27938,0
2007-03-15,6.69,6.69,6.31,6.49,79593,0
2007-03-16,6.62,6.63,6.6,6.63,16260,0
2007-03-19,6.63,6.68,6.59,6.63,7137,0
2007-03-20,6.57,6.61,6.42,6.52,23730,0
2007-03-21,6.52,6.69,6.51,6.54,18700,0
2007-03-22,6.54,6.72,6.54,6.66,22066,0
2007-03-23,6.75,6.95,6.75,6.95,19310,0
2007-03-26,6.74,6.98,6.73,6.74,14443,0
2007-03-27,6.74,6.85,6.7,6.74,17445,0
2007-03-28,6.71,6.77,6.5,6.56,33625,0
2007-03-29,6.57,6.66,6.51,6.53,14114,0
2007-03-30,6.51,6.81,6.51,6.8,25925,0
2007-04-02,6.76,7.02,6.76,6.98,37494,0
2007-04-03,6.93,7.2,6.77,7.09,60996,0
2007-04-04,7.14,7.2,6.87,6.92,15510,0
2007-04-05,7.03,7.03,6.79,6.79,11521,0
2007-04-09,6.76,6.84,6.58,6.6,33057,0
2007-04-10,6.64,6.7,6.57,6.57,4408,0
2007-04-11,6.62,6.87,6.56,6.85,14337,0
2007-04-12,6.83,6.86,6.69,6.75,13712,0
2007-04-13,6.7,6.79,6.66,6.7,19045,0
2007-04-16,6.7,6.73,6.56,6.6,18850,0
2007-04-17,6.65,6.69,6.52,6.68,25567,0
2007-04-18,6.7,6.8,6.54,6.7,23506,0
2007-04-19,6.67,6.67,6.57,6.6,10507,0
2007-04-20,6.67,6.67,6.59,6.6,12883,0
2007-04-23,6.65,6.65,6.6,6.6,6257,0
2007-04-24,6.6,6.76,6.56,6.64,47216,0
2007-04-25,6.6,6.66,6.5,6.55,19411,0
2007-04-26,6.6,6.64,6.49,6.49,5658,0
2007-04-27,6.79,6.79,6.6,6.6,14439,0
2007-04-30,6.61,6.61,6.5,6.5,19822,0
2007-05-01,6.55,6.55,6.46,6.49,11939,0
2007-05-02,6.5,6.63,6.5,6.57,21741,0
2007-05-03,6.63,6.78,6.6,6.77,31342,0
2007-05-04,6.8,6.86,6.64,6.84,23800,0
2007-05-07,6.86,6.86,6.61,6.61,11404,0
2007-05-08,6.7,6.76,6.6,6.67,21228,0
2007-05-09,6.82,6.82,6.43,6.45,21403,0
2007-05-10,6.45,6.49,5.73,5.73,323231,0
2007-05-11,5.75,6.27,5.75,6,38559,0
2007-05-14,5.9,6.3,5.9,6.05,30911,0
2007-05-15,6.2,6.2,5.88,6.05,28646,0
2007-05-16,6.07,6.25,5.94,6.13,24320,0
2007-05-17,6.23,6.23,6.13,6.16,13144,0
2007-05-18,6.16,6.16,5.91,5.91,14193,0
2007-05-21,5.9,6,5.75,5.94,29781,0
2007-05-22,5.9,6.06,5.89,6.02,24133,0
2007-05-23,6.04,6.09,5.86,5.93,33233,0
2007-05-24,5.88,6.14,5.85,5.91,31852,0
2007-05-25,5.96,5.97,5.86,5.87,7511,0
2007-05-29,5.77,5.88,5.72,5.72,17795,0
2007-05-30,5.81,5.81,5.7,5.7,12195,0
2007-05-31,5.75,6.41,5.7,6.34,61593,0
2007-06-01,6.25,6.25,5.77,6,84925,0
2007-06-04,5.92,6.15,5.85,5.98,15171,0
2007-06-05,5.91,5.96,5.9,5.94,4100,0
2007-06-06,5.94,5.98,5.83,5.93,9036,0
2007-06-07,5.95,5.96,5.78,5.83,9788,0
2007-06-08,5.88,5.88,5.8,5.8,7400,0
2007-06-11,5.8,5.8,5.73,5.75,9700,0
2007-06-12,5.75,5.88,5.5,5.6,36059,0
2007-06-13,5.51,5.76,5.5,5.58,29780,0
2007-06-14,5.72,5.72,5.5,5.52,27003,0
2007-06-15,5.55,5.58,5.43,5.47,18964,0
2007-06-18,5.5,5.75,5.4,5.46,9489,0
2007-06-19,5.5,5.5,5.31,5.37,19923,0
2007-06-20,5.38,5.38,5.07,5.19,42511,0
2007-06-21,5.38,5.49,5.2,5.41,23922,0
2007-06-22,5.4,5.75,5.4,5.45,57179,0
2007-06-25,5.56,5.59,5.44,5.51,15635,0
2007-06-26,5.43,5.51,5.42,5.47,10050,0
2007-06-27,5.48,5.54,5.41,5.48,15849,0
2007-06-28,5.41,5.53,5.41,5.53,11186,0
2007-06-29,5.51,5.57,5.32,5.5,44184,0
2007-07-02,5.41,5.45,5.2,5.34,43252,0
2007-07-03,5.27,5.4,5.27,5.33,7400,0
2007-07-05,5.25,5.38,5.25,5.37,10881,0
2007-07-06,5.32,5.42,5.32,5.4,8800,0
2007-07-09,5.4,5.44,5.36,5.37,17975,0
2007-07-10,5.37,5.42,5.33,5.33,3650,0
2007-07-11,5.29,5.37,5.21,5.22,19171,0
2007-07-12,5.25,5.25,5.1,5.21,36322,0
2007-07-13,5.14,5.25,5.1,5.17,24600,0
2007-07-16,5.15,5.27,5.15,5.25,17744,0
2007-07-17,5.25,5.36,5.24,5.31,17773,0
2007-07-18,5.3,5.34,5.11,5.26,23381,0
2007-07-19,5.1,5.27,5.06,5.27,27455,0
2007-07-20,5.17,5.25,5.15,5.21,16589,0
2007-07-23,5.12,5.4,5.1,5.26,30718,0
2007-07-24,5.21,5.42,5.06,5.35,43847,0
2007-07-25,5.39,5.5,5.32,5.5,21680,0
2007-07-26,5.5,5.5,5.24,5.5,16082,0
2007-07-27,5.43,5.44,5.32,5.36,8370,0
2007-07-30,5.31,5.44,5.31,5.34,8300,0
2007-07-31,5.4,5.4,5.25,5.31,13623,0
2007-08-01,5.25,5.39,5.19,5.24,9672,0
2007-08-02,5.2,5.39,5.18,5.25,8005,0
2007-08-03,5.34,5.52,5.27,5.43,18848,0
2007-08-06,5.46,5.74,5.34,5.69,24694,0
2007-08-07,5.74,6.3,5.55,5.85,50752,0
2007-08-08,5.89,6.19,5.8,6.14,36889,0
2007-08-09,6.12,6.18,6.01,6.03,40400,0
2007-08-10,6.03,6.05,5.85,5.93,48729,0
2007-08-13,5.98,6.11,5.49,5.49,61648,0
2007-08-14,5.75,5.86,5.57,5.57,19287,0
2007-08-15,5.61,5.61,5.45,5.5,4769,0
2007-08-16,5.57,5.57,5.05,5.3,27427,0
2007-08-17,5.3,5.41,5.15,5.23,11260,0
2007-08-20,5.2,5.32,5.09,5.17,10569,0
2007-08-21,5.1,5.27,5.06,5.27,14400,0
2007-08-22,5.23,5.29,5.19,5.25,7412,0
2007-08-23,5.25,5.28,5.21,5.25,10260,0
2007-08-24,5.23,5.25,5.21,5.25,4350,0
2007-08-27,5.25,5.26,5.21,5.24,14208,0
2007-08-28,5.35,5.35,5.23,5.25,12161,0
2007-08-29,5.33,5.41,5.16,5.28,11478,0
2007-08-30,5.27,5.27,5.22,5.24,1270,0
2007-08-31,5.41,5.45,5.12,5.19,13697,0
2007-09-04,5.26,5.37,5.25,5.37,10190,0
2007-09-05,5.4,5.4,5.21,5.23,6833,0
2007-09-06,5.25,5.25,5.22,5.25,5862,0
2007-09-07,5.07,5.25,5.07,5.21,11236,0
2007-09-10,5.13,5.18,5.06,5.12,20621,0
2007-09-11,5.22,5.24,5.2,5.24,3261,0
2007-09-12,5.25,5.4,5.24,5.29,6100,0
2007-09-13,5.31,5.31,5.25,5.26,12546,0
2007-09-14,5.3,5.3,5.05,5.23,27384,0
2007-09-17,5.26,5.26,4.98,5.02,16664,0
2007-09-18,5.05,5.15,5.01,5.06,12048,0
2007-09-19,5.15,5.26,4.9,5.12,25986,0
2007-09-20,5.1,5.25,4.94,4.94,23161,0
2007-09-21,5,5.08,4.8,4.93,19189,0
2007-09-24,4.95,5.13,4.86,4.91,17420,0
2007-09-25,4.94,4.99,4.33,4.66,48374,0
2007-09-26,4.63,4.8,4.33,4.66,49914,0
2007-09-27,4.77,5.58,4.67,5.52,80862,0
2007-09-28,5.37,5.75,5.22,5.7,108124,0
2007-10-01,5.73,5.76,5.54,5.69,23085,0
2007-10-02,5.78,5.99,5.68,5.99,31891,0
2007-10-03,5.88,5.89,5.75,5.87,12525,0
2007-10-04,5.91,6,5.86,6,29708,0
2007-10-05,6,6.18,5.94,6.18,27102,0
2007-10-08,6.24,6.29,6.15,6.21,12427,0
2007-10-09,6.24,6.27,6.03,6.03,23811,0
2007-10-10,5.92,6.27,5.92,6.25,12377,0
2007-10-11,6.42,6.42,6.13,6.21,27607,0
2007-10-12,6.22,6.5,6.17,6.5,19600,0
2007-10-15,6.47,6.49,6.2,6.27,34063,0
2007-10-16,6.2,6.45,6.2,6.2,41234,0
2007-10-17,6.39,6.39,6.15,6.25,28913,0
2007-10-18,6.34,6.34,6.17,6.17,23765,0
2007-10-19,6.15,6.2,6.03,6.19,28206,0
2007-10-22,6.2,6.3,6.08,6.19,47645,0
2007-10-23,6.19,6.29,6.15,6.23,34051,0
2007-10-24,6.31,6.37,5.96,6.18,34988,0
2007-10-25,6.32,6.47,6.28,6.45,44094,0
2007-10-26,6.45,6.75,6.45,6.65,37842,0
2007-10-29,6.65,7.25,6.65,7.25,34368,0
2007-10-30,7.21,7.24,7,7.13,16867,0
2007-10-31,7.12,7.35,7.05,7.3,21630,0
2007-11-01,7.35,7.37,7.15,7.29,27184,0
2007-11-02,7.11,7.29,6.84,7.07,25571,0
2007-11-05,7.1,7.34,7.1,7.27,7050,0
2007-11-06,7.46,7.46,7.14,7.3,13146,0
2007-11-07,7.24,7.24,6.85,7,35035,0
2007-11-08,7,7.29,7,7.22,11437,0
2007-11-09,7.06,7.06,6.79,6.9,21556,0
2007-11-12,6.81,7.14,6.5,7.09,39400,0
2007-11-13,7.33,7.36,7.07,7.14,29468,0
2007-11-14,7.11,7.22,6.85,6.86,37823,0
2007-11-15,6.85,7.08,6.85,7,38530,0
2007-11-16,7.02,7.09,6.91,7.09,31309,0
2007-11-19,7.08,7.13,6.94,6.99,8405,0
2007-11-20,7.02,7.02,6.85,6.93,12930,0
2007-11-21,7,7.2,7,7.17,36600,0
2007-11-23,7.19,7.28,7.19,7.28,14037,0
2007-11-26,7.25,7.27,7.2,7.25,25087,0
2007-11-27,7.2,7.3,7.1,7.18,24885,0
2007-11-28,7.11,7.5,7.05,7.5,49924,0
2007-11-29,7.39,7.99,7.32,7.51,56126,0
2007-11-30,7.52,7.54,7.26,7.54,16637,0
2007-12-03,7.48,7.48,7.34,7.38,8940,0
2007-12-04,7.34,7.42,7.26,7.4,14100,0
2007-12-05,7.54,7.54,7.21,7.23,11949,0
2007-12-06,7.21,7.25,7.2,7.2,6529,0
2007-12-07,7.19,7.2,7.11,7.14,14322,0
2007-12-10,7.15,7.18,6.71,6.78,22942,0
2007-12-11,6.72,6.72,6.15,6.18,35187,0
2007-12-12,6.36,6.76,6.36,6.57,34589,0
2007-12-13,6.5,6.6,6.31,6.59,58397,0
2007-12-14,6.63,6.76,6.57,6.68,43149,0
2007-12-17,6.57,6.66,6.5,6.5,15520,0
2007-12-18,6.54,6.7,6.51,6.7,8550,0
2007-12-19,6.61,6.93,6.61,6.91,8430,0
2007-12-20,7,7.1,6.95,7.03,19154,0
2007-12-21,7.01,7.05,6.91,7.01,27650,0
2007-12-24,6.92,7.16,6.92,7.12,47800,0
2007-12-26,7.2,7.2,7.11,7.17,4750,0
2007-12-27,7.04,7.17,7.04,7.12,4950,0
2007-12-28,7.06,7.15,6.69,7.13,16199,0
2007-12-31,7.14,7.18,7.1,7.18,31530,0
2008-01-02,7.17,7.26,7.1,7.2,25261,0
2008-01-03,7.2,7.2,7.12,7.14,14750,0
2008-01-04,7.1,7.2,7.04,7.17,54779,0
2008-01-07,7.15,7.18,7.1,7.17,22348,0
2008-01-08,7.2,7.24,7.09,7.09,63243,0
2008-01-09,7.17,7.19,6.85,6.97,29022,0
2008-01-10,7.2,7.24,6.93,6.97,23400,0
2008-01-11,6.85,6.92,6.62,6.8,48494,0
2008-01-14,6.94,7.15,6.73,6.77,42649,0
2008-01-15,6.84,6.89,6.61,6.69,43604,0
2008-01-16,6.71,6.83,6.5,6.5,18799,0
2008-01-17,6.5,6.6,6.41,6.58,21592,0
2008-01-18,6.58,6.59,6.27,6.28,25125,0
2008-01-22,6.28,6.49,5.72,5.92,40935,0
2008-01-23,5.8,6.13,5.8,6.13,27044,0
2008-01-24,6.01,6.55,6,6.55,9800,0
2008-01-25,6.54,6.54,6.21,6.21,23959,0
2008-01-28,6.31,6.46,5.88,5.88,42100,0
2008-01-29,6.31,6.49,6.1,6.37,28600,0
2008-01-30,6.37,6.54,6.13,6.49,19846,0
2008-01-31,6.46,6.59,6.43,6.56,17630,0
2008-02-01,6.43,6.52,6.37,6.4,11493,0
2008-02-04,6.4,6.6,6.26,6.44,25922,0
2008-02-05,6.44,6.48,6.44,6.44,7532,0
2008-02-06,6.46,6.58,6.44,6.55,18070,0
2008-02-07,6.41,6.56,6.26,6.52,29825,0
2008-02-08,6.42,6.65,6.29,6.54,17130,0
2008-02-11,6.54,6.54,6.19,6.49,16630,0
2008-02-12,6.5,6.54,6.35,6.43,16651,0
2008-02-13,6.44,6.77,6.44,6.63,42558,0
2008-02-14,6.54,6.59,6.36,6.36,3958,0
2008-02-15,6.37,6.45,6.19,6.45,8479,0
2008-02-19,6.43,6.64,6.31,6.51,20358,0
2008-02-20,6.51,6.51,6.34,6.34,10830,0
2008-02-21,6.34,6.5,6.34,6.5,11400,0
2008-02-22,6.5,6.5,6.35,6.5,39104,0
2008-02-25,6.44,6.54,6.24,6.38,10725,0
2008-02-26,6.38,6.38,6.26,6.3,7200,0
2008-02-27,6.24,6.3,6.22,6.3,68309,0
2008-02-28,6.25,6.33,6.16,6.33,14637,0
2008-02-29,6.33,6.7,6.33,6.42,19556,0
2008-03-03,6.22,6.79,6.15,6.33,18841,0
2008-03-04,6.3,6.46,6.15,6.16,16810,0
2008-03-05,6.32,6.32,6.09,6.25,10516,0
2008-03-06,6.6,6.6,6.04,6.11,20400,0
2008-03-07,6.04,6.54,5.79,6.36,35022,0
2008-03-10,6.19,6.4,6.05,6.1,6612,0
2008-03-11,6.05,6.4,5.98,6.29,28670,0
2008-03-12,6.24,6.5,6.12,6.16,7917,0
2008-03-13,6.16,6.28,6.16,6.27,4137,0
2008-03-14,6.36,6.41,6.19,6.25,7200,0
2008-03-17,6.17,6.17,5.88,6.03,20929,0
2008-03-18,6.1,6.42,6.09,6.42,8144,0
2008-03-19,6.38,6.55,6.06,6.09,12910,0
2008-03-20,5.87,6.33,5.87,5.9,22435,0
2008-03-24,6.2,6.32,6.18,6.23,51172,0
2008-03-25,6.23,6.24,6.17,6.23,2800,0
2008-03-26,6.22,6.22,5.93,5.94,19300,0
2008-03-27,6.02,6.11,5.94,5.96,31024,0
2008-03-28,6.2,6.25,5.94,6.05,19728,0
2008-03-31,5.96,6.23,5.94,6.12,17007,0
2008-04-01,6.14,6.2,6.07,6.12,12420,0
2008-04-02,6.15,6.19,5.97,5.97,23717,0
2008-04-03,5.95,6.17,5.95,6.13,14700,0
2008-04-04,6.18,6.18,5.94,6.15,19697,0
2008-04-07,6.1,6.22,5.93,6.1,9200,0
2008-04-08,6.18,6.18,5.9,6,14022,0
2008-04-09,6,6.17,5.84,6.05,24475,0
2008-04-10,5.93,5.97,5.75,5.93,27100,0
2008-04-11,6.08,6.09,5.89,5.91,23056,0
2008-04-14,5.94,5.95,5.5,5.5,26255,0
2008-04-15,5.45,5.45,5,5.17,59380,0
2008-04-16,5.15,5.18,4.65,4.91,103428,0
2008-04-17,4.97,5.24,4.9,5.13,42674,0
2008-04-18,5.34,5.34,5.13,5.15,18220,0
2008-04-21,5.15,5.15,4.7,4.86,29121,0
2008-04-22,4.93,4.95,4.79,4.93,11708,0
2008-04-23,4.95,5,4.91,5,7450,0
2008-04-24,4.95,5.13,4.81,5.1,21708,0
2008-04-25,5.18,5.18,5,5.1,38922,0
2008-04-28,5.08,5.28,5.08,5.16,9450,0
2008-04-29,5,5.24,4.98,5.24,14712,0
2008-04-30,5.16,5.55,4.95,5.53,16338,0
2008-05-01,5.55,5.55,5.36,5.43,12619,0
2008-05-02,5.19,5.45,4.9,5.24,29493,0
2008-05-05,5.21,5.22,5.1,5.14,6458,0
2008-05-06,5.17,5.25,5.17,5.24,14435,0
2008-05-07,5.18,5.27,5.18,5.21,11145,0
2008-05-08,5.21,5.41,4.98,4.98,29794,0
2008-05-09,5.05,5.38,5.05,5.36,26003,0
2008-05-12,5.36,5.55,5.36,5.51,8500,0
2008-05-13,5.49,5.52,5.32,5.49,8660,0
2008-05-14,5.4,5.52,5.4,5.48,4400,0
2008-05-15,5.41,5.43,5.13,5.21,18341,0
2008-05-16,5.3,5.49,5.23,5.47,13302,0
2008-05-19,5.47,5.47,5.25,5.37,13292,0
2008-05-20,5.12,5.37,5.12,5.37,7645,0
2008-05-21,5.15,5.41,5.15,5.41,12531,0
2008-05-22,5.58,5.71,5.42,5.53,15437,0
2008-05-23,5.5,5.56,5.33,5.56,6840,0
2008-05-27,5.39,5.75,5.39,5.66,7105,0
2008-05-28,5.39,5.78,5.39,5.69,7877,0
2008-05-29,5.57,6,5.55,6,12900,0
2008-05-30,5.85,6.25,5.85,6.1,10725,0
2008-06-02,5.95,6.2,5.85,5.87,20105,0
2008-06-03,5.9,6.15,5.9,6.15,11600,0
2008-06-04,6.24,6.48,6.01,6.37,28485,0
2008-06-05,6.4,6.4,6.34,6.4,5600,0
2008-06-06,6.35,6.65,6.35,6.62,30699,0
2008-06-09,6.73,6.75,6.62,6.72,13717,0
2008-06-10,6.93,6.93,6.65,6.76,9250,0
2008-06-11,6.96,6.96,6.74,6.74,4850,0
2008-06-12,6.7,6.72,6.55,6.55,3368,0
2008-06-13,6.71,6.94,6.7,6.85,28847,0
2008-06-16,6.83,6.85,6.75,6.75,3600,0
2008-06-17,6.65,6.95,6.65,6.95,40672,0
2008-06-18,6.66,6.89,6.65,6.66,7286,0
2008-06-19,6.65,6.86,6.65,6.82,6586,0
2008-06-20,6.85,6.94,6.65,6.89,8447,0
2008-06-23,6.95,7,6.88,6.97,17030,0
2008-06-24,6.97,7.1,6.63,6.84,53236,0
2008-06-25,6.64,7.24,6.64,7.21,24578,0
2008-06-26,7.25,7.25,6.78,7.25,13194,0
2008-06-27,7.05,7.49,7,7.49,63987,0
2008-06-30,7.39,7.39,6.75,7.01,25980,0
2008-07-01,6.95,7.13,6.61,6.61,19953,0
2008-07-02,6.54,6.71,6.45,6.51,7090,0
2008-07-03,6.46,6.74,6.19,6.2,43924,0
2008-07-07,6.2,6.5,6,6.22,25116,0
2008-07-08,6.58,6.65,6.2,6.26,13800,0
2008-07-09,6.15,6.43,6.15,6.27,5050,0
2008-07-10,6.28,6.35,6.13,6.21,10900,0
2008-07-11,6.33,6.39,6.32,6.39,9184,0
2008-07-14,6.39,6.65,6.12,6.55,13400,0
2008-07-15,6.45,6.85,6.45,6.84,17304,0
2008-07-16,6.76,7.2,6.4,6.4,101675,0
2008-07-17,6.32,6.76,6.28,6.4,61876,0
2008-07-18,6.48,6.62,5.94,5.95,52037,0
2008-07-21,6.05,6.45,5.95,6.04,57267,0
2008-07-22,6.12,6.42,5.61,5.68,85848,0
2008-07-23,5.76,6.23,5.29,5.69,117704,0
2008-07-24,5.75,5.82,5.3,5.66,222258,0
2008-07-25,5.7,6.3,5.43,5.88,179175,0
2008-07-28,5.88,6.12,5.75,5.97,70418,0
2008-07-29,6.12,6.12,5.9,6,16465,0
2008-07-30,5.86,6,5.81,5.89,21748,0
2008-07-31,5.92,6.05,5.87,5.99,34173,0
2008-08-01,6,6,5.87,5.87,21948,0
2008-08-04,5.86,5.99,5.86,5.97,6075,0
2008-08-05,5.99,6,5.07,5.5,106565,0
2008-08-06,5.52,5.93,4.79,5.02,82449,0
2008-08-07,5.08,5.56,4.91,4.92,56806,0
2008-08-08,4.92,5.48,4.86,5.44,11128,0
2008-08-11,5.46,5.6,5.35,5.4,26795,0
2008-08-12,5.25,5.25,4.86,5,50010,0
2008-08-13,5.16,5.16,4.95,4.99,11715,0
2008-08-14,4.81,5.01,4.81,4.94,18402,0
2008-08-15,4.98,5,4.93,4.97,6600,0
2008-08-18,4.95,5.2,4.81,4.81,26254,0
2008-08-19,4.85,4.9,4.71,4.81,11320,0
2008-08-20,4.74,4.96,4.6,4.66,18378,0
2008-08-21,4.86,5.25,4.86,4.9,25993,0
2008-08-22,4.96,4.98,4.79,4.8,38169,0
2008-08-25,4.74,4.9,4.74,4.8,9540,0
2008-08-26,4.77,5,4.6,4.75,400120,0
2008-08-27,4.8,4.86,4.75,4.75,17951,0
2008-08-28,4.9,5,4.74,4.92,36340,0
2008-08-29,4.98,5.01,4.69,4.99,10407,0
2008-09-02,4.88,5.01,4.88,5,8819,0
2008-09-03,5.01,5.01,4.92,4.94,7730,0
2008-09-04,5.1,5.1,4.78,4.92,9655,0
2008-09-05,5.13,5.13,4.74,4.84,10733,0
2008-09-08,4.8,4.99,4.69,4.79,10928,0
2008-09-09,4.82,4.91,4.74,4.91,8216,0
2008-09-10,5.04,5.04,4.84,4.89,5241,0
2008-09-11,4.85,4.97,4.81,4.87,14605,0
2008-09-12,4.81,5,4.81,4.9,34106,0
2008-09-15,4.85,4.92,4.85,4.88,11250,0
2008-09-16,4.8,4.81,4.78,4.8,2750,0
2008-09-17,4.86,5,4.73,4.73,15484,0
2008-09-18,4.79,4.99,4.6,4.89,27126,0
2008-09-19,4.86,4.86,4.34,4.5,52311,0
2008-09-22,4.58,4.79,4.44,4.48,17063,0
2008-09-23,4.5,4.52,4.38,4.44,26171,0
2008-09-24,4.52,4.52,4.27,4.45,42693,0
2008-09-25,4.55,4.79,4.55,4.65,31419,0
2008-09-26,4.68,4.71,4.6,4.64,27700,0
2008-09-29,4.56,4.59,3.4,4.45,46258,0
2008-09-30,4.4,4.56,4.04,4.14,18145,0
2008-10-01,4.14,4.25,4.14,4.25,11630,0
2008-10-02,4.2,4.29,4.16,4.21,44192,0
2008-10-03,4.73,4.73,4.15,4.2,27395,0
2008-10-06,4.19,4.19,3.58,4.08,42626,0
2008-10-07,4.12,4.25,3.5,3.97,66249,0
2008-10-08,4.02,4.02,3,3.36,123368,0
2008-10-09,3.53,3.58,2.79,3.19,94947,0
2008-10-10,2.95,3.5,2.56,2.94,90334,0
2008-10-13,3.1,3.46,2.99,3.09,62329,0
2008-10-14,3.03,3.24,3,3.08,33612,0
2008-10-15,3,3,2.9,2.99,23853,0
2008-10-16,3.13,3.13,2.97,3,15744,0
2008-10-17,3.02,3.07,3,3.06,14601,0
2008-10-20,3.12,3.18,3.04,3.08,16221,0
2008-10-21,3.09,3.1,2.72,2.72,64169,0
2008-10-22,2.8,2.8,2.66,2.69,21853,0
2008-10-23,2.72,2.8,2.65,2.69,241503,0
2008-10-24,2.76,2.78,2.25,2.75,53275,0
2008-10-27,2.58,2.58,2.41,2.45,41802,0
2008-10-28,2.55,2.55,2.28,2.31,34008,0
2008-10-29,2.39,2.39,1.94,2.12,180906,0
2008-10-30,2.16,2.65,2.16,2.65,71753,0
2008-10-31,2.7,2.97,2.54,2.62,46529,0
2008-11-03,2.51,2.66,2.45,2.51,18213,0
2008-11-04,2.53,2.63,1.97,2.11,79251,0
2008-11-05,2.16,2.16,1.99,2.02,121503,0
2008-11-06,1.99,2.01,1.94,1.94,29770,0
2008-11-07,2,2.05,1.94,1.94,47430,0
2008-11-10,1.94,2.01,1.9,1.97,18356,0
2008-11-11,2,2.01,1.64,1.64,93798,0
2008-11-12,1.56,1.56,1.43,1.5,128216,0
2008-11-13,1.4,1.79,1.06,1.6,372780,0
2008-11-14,1.95,1.95,1.65,1.8,521601,0
2008-11-17,1.8,2.03,1.77,2.03,490677,0
2008-11-18,2.1,3.2,2.1,3.14,241852,0
2008-11-19,3.2,3.29,2.77,3.09,184641,0
2008-11-20,2.89,4.79,2.89,4.54,304243,0
2008-11-21,4.5,4.7,3.54,4.2,167358,0
2008-11-24,4.2,4.5,3.78,3.95,73470,0
2008-11-25,3.81,3.94,3.5,3.5,42015,0
2008-11-26,3.63,3.79,3.51,3.68,49889,0
2008-11-28,3.75,3.75,3.64,3.72,9700,0
2008-12-01,3.75,4.16,3.19,3.61,37805,0
2008-12-02,3.49,3.74,3.49,3.55,12515,0
2008-12-03,3.5,3.59,3.41,3.59,13561,0
2008-12-04,3.45,3.81,3.45,3.76,18702,0
2008-12-05,3.63,3.63,3.38,3.58,46231,0
2008-12-08,3.57,3.89,3.47,3.56,29525,0
2008-12-09,3.47,3.56,3.47,3.56,38841,0
2008-12-10,3.69,3.7,3.46,3.46,8600,0
2008-12-11,3.5,3.5,3.34,3.34,15743,0
2008-12-12,3.2,3.38,3.2,3.38,4950,0
2008-12-15,3.45,3.84,3.45,3.57,30900,0
2008-12-16,3.68,3.68,3.5,3.55,24520,0
2008-12-17,3.54,3.69,3.42,3.47,47560,0
2008-12-18,3.41,3.53,3.37,3.53,7970,0
2008-12-19,3.65,3.65,3.58,3.59,11974,0
2008-12-22,3.54,3.6,3.5,3.52,13948,0
2008-12-23,3.53,3.56,3.5,3.55,21820,0
2008-12-24,3.69,3.69,3.5,3.64,14853,0
2008-12-26,3.63,3.75,3.27,3.64,24952,0
2008-12-29,3.67,3.8,2.84,3.15,78339,0
2008-12-30,3.2,3.57,3.2,3.55,35590,0
2008-12-31,3.54,4.19,3.54,4.19,78351,0
2009-01-02,4.33,4.33,3.89,4.12,37541,0
2009-01-05,4,4.36,4,4.35,50815,0
2009-01-06,4.4,4.5,4.27,4.5,21406,0
2009-01-07,4.55,4.67,4.5,4.64,19749,0
2009-01-08,4.6,4.6,4.48,4.52,26981,0
2009-01-09,4.59,4.59,4.55,4.55,2030,0
2009-01-12,4.1,4.42,4.1,4.39,9620,0
2009-01-13,4.54,4.55,4.22,4.54,7569,0
2009-01-14,4.58,4.85,4.45,4.48,2900,0
2009-01-15,4.3,4.66,4.25,4.66,33140,0
2009-01-16,4.69,4.69,4.41,4.5,11458,0
2009-01-20,4.49,4.49,4.07,4.21,19534,0
2009-01-21,4.5,4.55,3.77,3.93,55219,0
2009-01-22,4.17,4.17,3.91,3.94,3800,0
2009-01-23,3.92,3.92,3.73,3.77,8873,0
2009-01-26,3.8,3.9,3.74,3.85,3978,0
2009-01-27,3.9,3.9,3.82,3.89,2150,0
2009-01-28,3.84,3.85,3.73,3.85,10065,0
2009-01-29,3.85,3.85,3.55,3.68,2928,0
2009-01-30,3.59,3.61,3.55,3.61,2700,0
2009-02-02,3.65,3.84,3.5,3.55,17700,0
2009-02-03,3.81,3.87,3.55,3.8,19693,0
2009-02-04,3.82,3.95,3.82,3.94,9713,0
2009-02-05,3.85,4.03,3.85,3.99,1700,0
2009-02-06,4.07,4.1,3.95,4.1,31975,0
2009-02-09,4.08,4.08,3.94,4.08,34845,0
2009-02-10,3.92,4.21,3.87,4.2,25322,0
2009-02-11,4.09,4.1,4.01,4.04,4500,0
2009-02-12,4.02,4.02,4,4.01,2600,0
2009-02-13,4.17,4.3,4.1,4.3,11581,0
2009-02-17,4.06,4.26,4.06,4.24,10100,0
2009-02-18,4.19,4.2,4.03,4.12,1900,0
2009-02-19,4.12,4.3,3.66,4.1,38097,0
2009-02-20,4.01,4.1,3.9,4.1,49618,0
2009-02-23,4.01,4.02,3.92,3.95,7100,0
2009-02-24,3.95,3.95,3.64,3.72,24745,0
2009-02-25,3.9,3.91,3.75,3.84,8678,0
2009-02-26,3.89,3.89,3.87,3.87,4392,0
2009-02-27,3.87,3.87,3.68,3.74,15567,0
2009-03-02,3.69,3.69,3.2,3.32,31456,0
2009-03-03,3.25,3.39,3.08,3.16,42060,0
2009-03-04,3.16,3.32,3.03,3.09,29032,0
2009-03-05,3.1,3.1,2.88,2.98,16800,0
2009-03-06,2.96,3,2.89,2.89,28761,0
2009-03-09,2.78,3,2.78,2.92,19864,0
2009-03-10,3.24,3.24,2.92,2.98,15759,0
2009-03-11,2.89,3.19,2.56,2.56,34418,0
2009-03-12,2.75,3.88,2.75,3.88,41080,0
2009-03-13,3.88,4.1,3.73,4.1,36301,0
2009-03-16,4.1,4.34,4.01,4.15,31296,0
2009-03-17,4.23,4.23,3.8,3.98,22587,0
2009-03-18,4.19,4.3,4.16,4.24,11360,0
2009-03-19,4.3,4.3,4.09,4.09,11017,0
2009-03-20,4.08,4.25,3.99,4.25,19056,0
2009-03-23,3.73,4.32,3.73,4.32,26117,0
2009-03-24,4.01,4.25,3.71,3.72,34350,0
2009-03-25,3.78,3.91,3.55,3.74,28435,0
2009-03-26,3.99,4.25,3.99,4.25,34068,0
2009-03-27,4.23,4.25,4,4.23,12542,0
2009-03-30,4.03,4.24,4.03,4.12,3700,0
2009-03-31,4.22,4.25,4.16,4.25,8535,0
2009-04-01,4.15,4.25,4.11,4.23,9205,0
2009-04-02,4.23,4.25,4,4.15,27850,0
2009-04-03,4.16,4.25,4.15,4.23,12605,0
2009-04-06,4.18,4.21,4.15,4.15,12500,0
2009-04-07,4.17,4.22,4.15,4.19,8161,0
2009-04-08,4.15,4.19,4.03,4.09,5894,0
2009-04-09,4.09,4.25,4.05,4.25,29719,0
2009-04-13,4.14,4.25,4.14,4.25,10112,0
2009-04-14,4.25,4.25,4.14,4.2,13013,0
2009-04-15,4.25,4.25,4.22,4.25,10198,0
2009-04-16,4.25,4.3,4.2,4.24,54204,0
2009-04-17,4.17,4.25,3.82,4.21,60478,0
2009-04-20,4.24,4.24,4.01,4.2,42433,0
2009-04-21,4.14,4.25,4.14,4.21,10327,0
2009-04-22,4.23,4.24,4.15,4.23,11772,0
2009-04-23,4.2,4.25,4.2,4.21,18756,0
2009-04-24,4.25,4.25,4.15,4.25,7300,0
2009-04-27,4.25,4.28,4.24,4.28,2756,0
2009-04-28,4.2,4.25,4.2,4.25,23750,0
2009-04-29,4.25,4.99,4.25,4.93,82823,0
2009-04-30,4.96,5,4.9,4.97,23222,0
2009-05-01,4.99,5.35,4.79,5.1,47537,0
2009-05-04,5.09,5.21,4.95,5.07,34955,0
2009-05-05,4.9,5.14,4.75,4.93,54800,0
2009-05-06,4.82,5.35,4.82,4.98,39951,0
2009-05-07,5.23,5.45,5.13,5.45,60670,0
2009-05-08,5.45,5.45,5.13,5.37,22221,0
2009-05-11,5.94,5.94,5.37,5.57,25685,0
2009-05-12,5.5,5.5,5.36,5.46,11222,0
2009-05-13,5.38,5.83,5.18,5.21,30965,0
2009-05-14,5.13,5.53,5,5.28,12460,0
2009-05-15,5.24,5.4,5.15,5.15,10870,0
2009-05-18,5.16,5.75,5.1,5.74,38891,0
2009-05-19,5.67,6,5.55,5.98,19708,0
2009-05-20,6,6.12,5.65,6.03,62712,0
2009-05-21,6.08,6.08,5.78,5.87,27799,0
2009-05-22,5.88,6,5.88,5.95,17498,0
2009-05-26,5.9,5.92,5.62,5.88,28321,0
2009-05-27,5.8,6,5.76,5.89,19184,0
2009-05-28,5.8,5.99,5.73,5.91,19327,0
2009-05-29,6.02,6.07,5.95,6.07,62102,0
2009-06-01,6,6.1,5.96,5.96,34115,0
2009-06-02,5.9,6.14,5.8,6.08,24745,0
2009-06-03,6,6.08,5.96,6.05,15432,0
2009-06-04,6.02,6.09,5.92,6.01,5639,0
2009-06-05,6.05,6.05,6,6.01,2805,0
2009-06-08,5.95,6.11,5.61,5.61,37573,0
2009-06-09,5.6,6.04,5.51,5.55,51918,0
2009-06-10,5.53,5.61,5.38,5.44,33059,0
2009-06-11,5.3,5.8,5.3,5.57,25427,0
2009-06-12,5.56,5.78,5.3,5.65,25267,0
2009-06-15,5.74,5.99,5.38,5.85,30000,0
2009-06-16,5.99,6.16,5.92,6.16,73415,0
2009-06-17,6.2,6.92,6.06,6.64,100947,0
2009-06-18,6.5,6.74,6.37,6.74,72736,0
2009-06-19,6.75,6.98,6.64,6.91,50324,0
2009-06-22,6.93,6.93,6,6.74,74845,0
2009-06-23,6.34,6.75,6.31,6.51,39264,0
2009-06-24,6.5,6.75,6.5,6.7,40202,0
2009-06-25,6.7,6.81,6.66,6.8,74441,0
2009-06-26,6.81,8.79,6.7,8.79,2209249,0
2009-06-29,7.5,7.5,7.06,7.42,199676,0
2009-06-30,7.4,7.65,7.36,7.55,111569,0
2009-07-01,7.51,7.75,7.39,7.71,83046,0
2009-07-02,7.75,7.75,7.44,7.63,81266,0
2009-07-06,7.62,7.94,7.51,7.89,115745,0
2009-07-07,7.87,7.87,7.6,7.7,65095,0
2009-07-08,7.64,7.75,7.45,7.45,54475,0
2009-07-09,7.49,7.69,7.21,7.3,70586,0
2009-07-10,7.45,7.5,7.24,7.37,38222,0
2009-07-13,7.37,7.37,7.2,7.33,45150,0
2009-07-14,7.35,7.81,7.3,7.75,50638,0
2009-07-15,7.77,8.23,7.62,8.22,65270,0
2009-07-16,8.13,8.71,8.08,8.59,80491,0
2009-07-17,8.6,8.62,8.35,8.38,40712,0
2009-07-20,8.5,8.57,8.3,8.39,31456,0
2009-07-21,8.38,8.4,8.05,8.28,33636,0
2009-07-22,8.18,8.51,8.04,8.47,35176,0
2009-07-23,8.39,8.75,8.31,8.75,86337,0
2009-07-24,8.7,8.74,8.58,8.61,54470,0
2009-07-27,8.75,8.75,8.63,8.74,42573,0
2009-07-28,8.75,8.75,8.55,8.74,113374,0
2009-07-29,8.69,8.72,8.54,8.68,65218,0
2009-07-30,8.7,8.99,8.54,8.94,45740,0
2009-07-31,8.9,9.06,8.84,8.98,42335,0
2009-08-03,8.88,9.1,8.78,9.06,57542,0
2009-08-04,9.06,9.06,8.98,9.06,31450,0
2009-08-05,9.02,9.05,8.5,8.67,39085,0
2009-08-06,8.84,8.85,8.4,8.48,39301,0
2009-08-07,8.66,9.39,8.5,9.01,72703,0
2009-08-10,8.95,9.31,8.95,9.31,114761,0
2009-08-11,7.54,8.99,7.5,8.59,139664,0
2009-08-12,8.57,9,8.25,8.87,40609,0
2009-08-13,8.86,9.29,8.8,8.89,41335,0
2009-08-14,8.86,9.05,8.8,8.83,32565,0
2009-08-17,8.82,9,8.04,8.04,144973,0
2009-08-18,8.26,8.32,7.95,7.98,73543,0
2009-08-19,7.97,8.19,7.87,8.09,42614,0
2009-08-20,8.11,8.2,8.05,8.18,27364,0
2009-08-21,8.4,8.51,8.26,8.36,54896,0
2009-08-24,8.5,8.72,8.5,8.59,28044,0
2009-08-25,8.63,8.63,8.28,8.4,35128,0
2009-08-26,8.4,8.42,8.2,8.27,28128,0
2009-08-27,8.27,8.27,8.04,8.2,24262,0
2009-08-28,8.22,8.22,8.01,8.14,39985,0
2009-08-31,8.16,8.24,7.98,8.01,45349,0
2009-09-01,8,9.35,7.87,7.99,302833,0
2009-09-02,8.01,8.29,7.86,8.05,19994,0
2009-09-03,8.1,8.24,8.06,8.14,24285,0
2009-09-04,8.11,8.25,8.06,8.23,25342,0
2009-09-08,8.26,8.35,8.14,8.3,19005,0
2009-09-09,8.27,8.4,8.23,8.33,16853,0
2009-09-10,8.29,8.39,8.2,8.32,17762,0
2009-09-11,8.15,8.31,8.15,8.16,11798,0
2009-09-14,8.15,8.24,8.08,8.23,28655,0
2009-09-15,8.23,8.48,8.1,8.28,37151,0
2009-09-16,8.42,8.51,8.09,8.51,55366,0
2009-09-17,8.56,8.74,8.45,8.63,30034,0
2009-09-18,8.64,8.64,8.14,8.35,56481,0
2009-09-21,8.3,8.31,8.19,8.22,33480,0
2009-09-22,8.26,8.35,8.08,8.22,32037,0
2009-09-23,8.23,8.5,8.23,8.35,33036,0
2009-09-24,8.39,8.5,8.22,8.31,21311,0
2009-09-25,8.31,8.7,8.28,8.61,104039,0
2009-09-28,8.63,9.05,8.63,8.95,64402,0
2009-09-29,8.98,9.15,8.83,9,43971,0
2009-09-30,8.5,8.5,7.6,7.78,502947,0
2009-10-01,7.75,7.78,7.32,7.33,166108,0
2009-10-02,7.33,7.74,7.33,7.65,74852,0
2009-10-05,7.89,7.89,7.55,7.71,97942,0
2009-10-06,7.75,7.8,7.59,7.73,49764,0
2009-10-07,7.75,7.88,7.7,7.79,62790,0
2009-10-08,7.82,7.89,7.7,7.73,93801,0
2009-10-09,7.75,7.81,7.6,7.67,57633,0
2009-10-12,7.82,8.14,7.72,7.9,95823,0
2009-10-13,7.9,8.1,7.6,7.67,47925,0
2009-10-14,7.85,7.99,7.56,7.92,53854,0
2009-10-15,7.92,7.92,7.77,7.88,22877,0
2009-10-16,7.78,7.95,7.78,7.82,33283,0
2009-10-19,7.95,7.95,7.78,7.82,52188,0
2009-10-20,7.85,7.85,7.35,7.38,51406,0
2009-10-21,7.39,7.45,7.09,7.25,68523,0
2009-10-22,7.28,7.31,7.07,7.21,60832,0
2009-10-23,7.27,7.42,7.09,7.09,46528,0
2009-10-26,7.09,7.19,6.93,6.93,39807,0
2009-10-27,6.79,7.24,6.79,7.05,108073,0
2009-10-28,7.14,7.14,6.8,6.9,62681,0
2009-10-29,6.96,7.1,6.79,7.07,124604,0
2009-10-30,7.07,7.25,6.75,6.75,369490,0
2009-11-02,6.8,7.05,6.61,6.84,70888,0
2009-11-03,6.4,7,6.2,6.38,223374,0
2009-11-04,6.33,6.44,6.01,6.24,94263,0
2009-11-05,6.28,6.5,6.15,6.22,97891,0
2009-11-06,6.19,6.33,6.16,6.25,70165,0
2009-11-09,6.3,6.48,6.26,6.31,58103,0
2009-11-10,6.31,6.44,6.24,6.26,31969,0
2009-11-11,6.32,6.97,6.16,6.81,141423,0
2009-11-12,6.91,6.91,6.32,6.37,68289,0
2009-11-13,6.37,6.81,6.27,6.42,51337,0
2009-11-16,6.47,7,6.47,6.67,72349,0
2009-11-17,6.69,6.75,6.36,6.41,60855,0
2009-11-18,6.45,6.72,6.32,6.4,67219,0
2009-11-19,6.38,6.44,6.21,6.39,56537,0
2009-11-20,6.39,6.53,6.26,6.29,81448,0
2009-11-23,6.5,6.5,6.25,6.31,46274,0
2009-11-24,6.31,6.34,6.2,6.3,48638,0
2009-11-25,6.4,6.43,6.32,6.4,22542,0
2009-11-27,6.2,6.37,6.06,6.07,25137,0
2009-11-30,6.1,6.25,6,6.21,53570,0
2009-12-01,6.25,6.65,6.11,6.61,61436,0
2009-12-02,6.59,6.67,6.53,6.66,52602,0
2009-12-03,6.65,6.65,6.44,6.46,30337,0
2009-12-04,6.57,6.6,6.47,6.55,39372,0
2009-12-07,6.55,6.58,6.38,6.58,33660,0
2009-12-08,6.54,6.64,6.31,6.36,55496,0
2009-12-09,6.38,6.5,6.38,6.47,43413,0
2009-12-10,6.65,6.73,6.2,6.31,58435,0
2009-12-11,6.46,6.56,6.25,6.35,41712,0
2009-12-14,6.39,6.39,6.33,6.38,31171,0
2009-12-15,6.4,6.43,6.34,6.34,75303,0
2009-12-16,6.39,6.44,6.19,6.24,47905,0
2009-12-17,6.24,6.5,6.24,6.47,69172,0
2009-12-18,6.51,6.98,6.47,6.9,236084,0
2009-12-21,6.95,7.46,6.86,7.32,148575,0
2009-12-22,7.33,7.72,7.3,7.62,144475,0
2009-12-23,7.68,7.8,7.55,7.66,67418,0
2009-12-24,7.71,7.71,7.57,7.58,22058,0
2009-12-28,7.57,7.8,7.57,7.64,47731,0
2009-12-29,7.69,7.69,7.61,7.68,20158,0
2009-12-30,7.67,7.75,7.57,7.66,61253,0
2009-12-31,7.66,7.76,7.57,7.69,46942,0
2010-01-04,7.8,7.8,7.62,7.79,40380,0
2010-01-05,7.74,7.79,7.68,7.73,105107,0
2010-01-06,7.7,7.76,7.64,7.72,46739,0
2010-01-07,7.68,7.74,7.61,7.65,78574,0
2010-01-08,7.65,7.75,7.47,7.51,78103,0
2010-01-11,7.54,7.56,7.32,7.46,31929,0
2010-01-12,7.39,7.49,7.35,7.39,43326,0
2010-01-13,7.43,7.5,7.36,7.36,24773,0
2010-01-14,7.3,7.58,7.3,7.39,23712,0
2010-01-15,7.43,7.43,7.05,7.13,68247,0
2010-01-19,7.16,7.4,7.16,7.28,42457,0
2010-01-20,7.26,7.35,7.24,7.28,72176,0
2010-01-21,7.28,7.35,7.19,7.19,45518,0
2010-01-22,7.19,7.3,7.09,7.14,44493,0
2010-01-25,7.17,7.3,7.12,7.16,27382,0
2010-01-26,7.13,7.19,6.96,6.99,31691,0
2010-01-27,6.98,7.21,6.98,7.15,67207,0
2010-01-28,7.18,7.23,6.92,7.08,44385,0
2010-01-29,7.08,7.13,6.99,7.04,30962,0
2010-02-01,7.09,7.19,6.95,7.06,21003,0
2010-02-02,7.04,7.22,6.93,7.15,92671,0
2010-02-03,7.1,7.29,7.1,7.23,36531,0
2010-02-04,7.23,7.28,7.2,7.23,60105,0
2010-02-05,7.27,7.3,7.23,7.29,33824,0
2010-02-08,7.23,7.26,7.19,7.23,21800,0
2010-02-09,7.29,7.31,7.23,7.27,22314,0
2010-02-10,7.23,7.44,7.23,7.32,32991,0
2010-02-11,7.28,7.73,7.28,7.7,96628,0
2010-02-12,7.65,7.79,7.59,7.7,59920,0
2010-02-16,7.8,7.85,7.75,7.77,32166,0
2010-02-17,7.82,7.84,7.71,7.8,52082,0
2010-02-18,7.79,7.85,7.73,7.85,72079,0
2010-02-19,7.85,7.85,7.49,7.51,82183,0
2010-02-22,7.5,7.99,7.15,7.91,114407,0
2010-02-23,7.92,8.1,7.81,8.01,73143,0
2010-02-24,8.07,8.47,8.06,8.3,67996,0
2010-02-25,8.24,8.24,8,8.14,51415,0
2010-02-26,6.1,6.69,5.83,5.96,1238206,0
2010-03-01,6.2,6.2,5.56,5.9,336287,0
2010-03-02,5.9,6.25,5.83,6.21,207714,0
2010-03-03,6.3,6.4,6.2,6.28,193203,0
2010-03-04,6.31,6.32,6.2,6.25,97122,0
2010-03-05,6.26,6.34,6.18,6.26,55866,0
2010-03-08,6.28,6.28,6,6.15,48017,0
2010-03-09,6.17,6.21,6.12,6.14,86667,0
2010-03-10,5.95,6.05,5.78,5.92,281951,0
2010-03-11,5.88,6.18,5.75,6.14,80156,0
2010-03-12,6.15,6.15,5.92,6.05,63709,0
2010-03-15,6.07,6.11,5.98,6.04,28628,0
2010-03-16,6.04,6.05,5.9,5.96,42872,0
2010-03-17,5.97,5.98,5.9,5.93,45173,0
2010-03-18,5.9,5.98,5.87,5.91,47185,0
2010-03-19,5.97,6,5.72,5.82,115048,0
2010-03-22,5.76,5.95,5.71,5.88,50592,0
2010-03-23,5.9,6.08,5.82,6.06,33712,0
2010-03-24,6.04,6.19,5.98,5.99,42756,0
2010-03-25,6.03,6.15,5.95,5.96,29002,0
2010-03-26,5.96,6.06,5.79,5.99,51400,0
2010-03-29,6.03,6.14,5.95,6,27892,0
2010-03-30,5.99,6.08,5.93,6,24515,0
2010-03-31,5.96,6.06,5.78,5.78,126862,0
2010-04-01,5.77,5.88,5.67,5.67,32017,0
2010-04-05,5.7,5.96,5.7,5.92,26318,0
2010-04-06,5.91,5.98,5.68,5.71,55516,0
2010-04-07,5.71,5.8,5.58,5.62,36459,0
2010-04-08,5.62,5.85,5.52,5.65,36506,0
2010-04-09,5.7,5.78,5.6,5.61,36369,0
2010-04-12,5.61,5.77,5.61,5.65,35492,0
2010-04-13,5.65,5.82,5.61,5.64,38179,0
2010-04-14,5.69,5.79,5.66,5.73,54494,0
2010-04-15,5.72,5.86,5.63,5.76,48588,0
2010-04-16,5.8,5.82,5.55,5.58,91602,0
2010-04-19,5.6,5.62,5.51,5.53,51762,0
2010-04-20,5.6,5.75,5.51,5.7,44920,0
2010-04-21,5.7,5.94,5.67,5.89,43121,0
2010-04-22,5.95,6.07,5.82,5.99,47139,0
2010-04-23,5.98,6.05,5.7,5.89,62417,0
2010-04-26,5.88,5.94,5.81,5.83,59006,0
2010-04-27,5.82,5.9,5.64,5.72,62350,0
2010-04-28,5.83,5.83,5.53,5.65,100498,0
2010-04-29,5.62,5.81,5.6,5.79,46565,0
2010-04-30,5.79,5.84,5.65,5.81,64040,0
2010-05-03,5.82,5.83,5.65,5.8,38706,0
2010-05-04,5.75,5.83,5.65,5.71,51146,0
2010-05-05,5.6,5.74,5.6,5.7,41190,0
2010-05-06,5.69,5.84,5.67,5.67,49841,0
2010-05-07,5.64,5.73,5.55,5.65,66815,0
2010-05-10,5.75,5.87,5.65,5.86,74639,0
2010-05-11,5.8,5.86,5.68,5.76,45200,0
2010-05-12,5.77,5.8,5.66,5.8,44388,0
2010-05-13,5.77,5.82,5.74,5.82,20430,0
2010-05-14,5.78,5.78,5.66,5.7,27910,0
2010-05-17,5.75,5.8,5.66,5.78,43760,0
2010-05-18,5.81,5.85,5.65,5.71,26149,0
2010-05-19,5.66,5.78,5.65,5.67,29747,0
2010-05-20,5.6,5.68,5.38,5.4,64456,0
2010-05-21,5.36,5.45,5.1,5.41,99651,0
2010-05-24,5.42,5.49,5.36,5.36,47502,0
2010-05-25,5.33,5.33,4.82,5.23,71497,0
2010-05-26,5.28,5.3,5.17,5.22,27892,0
2010-05-27,5.32,6.02,5.16,5.46,263843,0
2010-05-28,5.47,5.63,5.4,5.53,83770,0
2010-06-01,5.47,5.47,5.1,5.1,83183,0
2010-06-02,5.1,5.26,5.04,5.22,30747,0
2010-06-03,5.28,5.39,5.03,5.16,33651,0
2010-06-04,4.97,5.16,4.84,4.88,71324,0
2010-06-07,4.92,4.94,4.63,4.67,69366,0
2010-06-08,4.75,4.77,4.33,4.49,73750,0
2010-06-09,4.55,4.65,4.33,4.39,42053,0
2010-06-10,4.45,4.47,4.21,4.41,68120,0
2010-06-11,4.4,4.75,4.28,4.74,70654,0
2010-06-14,4.79,4.96,4.66,4.68,59970,0
2010-06-15,4.74,4.74,4.26,4.6,85827,0
2010-06-16,4.57,4.62,4.33,4.38,51346,0
2010-06-17,4.37,4.6,4.31,4.48,29315,0
2010-06-18,4.52,4.6,4.37,4.49,77025,0
2010-06-21,4.58,4.67,4.35,4.37,35231,0
2010-06-22,4.4,4.52,4.3,4.39,55333,0
2010-06-23,4.37,4.47,4.25,4.38,61159,0
2010-06-24,4.36,4.43,4.16,4.2,87109,0
2010-06-25,4.2,4.91,4.2,4.58,2447724,0
2010-06-28,4.73,5.45,4.6,5.15,249741,0
2010-06-29,5.05,5.32,5.01,5.17,132524,0
2010-06-30,5.17,5.65,5.17,5.35,118621,0
2010-07-01,5.32,5.69,5.32,5.59,98776,0
2010-07-02,5.61,5.74,5.49,5.54,87858,0
2010-07-06,5.63,5.96,5.55,5.58,81534,0
2010-07-07,5.61,5.61,5.32,5.36,91984,0
2010-07-08,6.25,6.25,5.4,5.48,189762,0
2010-07-09,5.59,5.59,5.17,5.33,53299,0
2010-07-12,5.53,5.53,4.96,5.29,99576,0
2010-07-13,5.32,5.47,5.11,5.28,45585,0
2010-07-14,5.26,5.38,5.13,5.38,50881,0
2010-07-15,5.35,5.35,5.07,5.16,52253,0
2010-07-16,5.01,5.25,4.75,4.98,95748,0
2010-07-19,4.95,5.23,4.9,4.98,38818,0
2010-07-20,4.91,5.04,4.91,4.95,25375,0
2010-07-21,5.07,5.12,4.99,5.07,69046,0
2010-07-22,5.01,5.3,5.01,5.19,27498,0
2010-07-23,5.17,5.27,5.08,5.22,21159,0
2010-07-26,5.27,5.47,5.26,5.44,23415,0
2010-07-27,5.39,5.39,5.11,5.15,31650,0
2010-07-28,5.25,5.39,5.11,5.21,19064,0
2010-07-29,5.21,5.38,5.15,5.21,14831,0
2010-07-30,5.17,5.6,5.15,5.41,52461,0
2010-08-02,5.41,5.61,5.29,5.61,54985,0
2010-08-03,5.64,5.89,5.52,5.88,35368,0
2010-08-04,5.89,6.21,5.7,5.97,110797,0
2010-08-05,5.87,6.25,5.87,5.96,45644,0
2010-08-06,5.99,6.2,5.86,6.16,36438,0
2010-08-09,6.18,6.21,5.9,6,33914,0
2010-08-10,5.98,6.11,5.95,5.96,27303,0
2010-08-11,5.96,5.99,5.95,5.99,18783,0
2010-08-12,5.95,5.99,5.82,5.95,12289,0
2010-08-13,5.9,5.9,5.75,5.86,8947,0
2010-08-16,5.97,5.97,5.75,5.9,7534,0
2010-08-17,5.96,6.18,5.83,6.12,14060,0
2010-08-18,6.1,6.15,5.94,6.05,25086,0
2010-08-19,6.01,6.09,6.01,6.06,9285,0
2010-08-20,6.06,6.1,5.66,5.73,63619,0
2010-08-23,5.95,5.97,5.63,5.8,21485,0
2010-08-24,5.86,5.88,5.69,5.82,19837,0
2010-08-25,5.74,5.9,5.7,5.86,25022,0
2010-08-26,5.89,5.89,5.71,5.74,9543,0
2010-08-27,5.81,5.88,5.72,5.72,18870,0
2010-08-30,5.7,5.85,5.7,5.81,10841,0
2010-08-31,5.75,5.88,5.73,5.88,3449,0
2010-09-01,5.86,5.87,5.77,5.81,20231,0
2010-09-02,5.86,5.87,5.76,5.79,9684,0
2010-09-03,5.79,5.87,5.77,5.85,10210,0
2010-09-07,5.86,6.07,5.8,5.98,17463,0
2010-09-08,5.98,6.23,5.98,6.23,44189,0
2010-09-09,6.2,6.2,6.06,6.18,21750,0
2010-09-10,6.18,6.24,6.11,6.24,47188,0
2010-09-13,6.21,6.27,6.1,6.1,31370,0
2010-09-14,6.18,6.3,6.1,6.2,29333,0
2010-09-15,6.2,6.4,6.03,6.33,44604,0
2010-09-16,6.18,6.35,6.18,6.3,23064,0
2010-09-17,6.26,6.45,6.19,6.45,30765,0
2010-09-20,6.39,6.49,6.29,6.49,19299,0
2010-09-21,6.45,7.34,6.41,7.31,112255,0
2010-09-22,7.29,7.43,7,7.4,58824,0
2010-09-23,7.4,7.45,7.12,7.45,20382,0
2010-09-24,7.45,7.65,7.3,7.59,41957,0
2010-09-27,7.6,7.61,7.32,7.43,19509,0
2010-09-28,7.4,7.5,7.4,7.44,21683,0
2010-09-29,7.43,7.43,6.41,7.22,160064,0
2010-09-30,6.95,7.44,6.86,7.08,23149,0
2010-10-01,7.01,7.06,6.63,6.76,25506,0
2010-10-04,6.76,7.02,6.75,6.81,27786,0
2010-10-05,6.93,7.15,6.76,7.15,27383,0
2010-10-06,7.21,7.43,7.03,7.03,41183,0
2010-10-07,7.07,7.33,7.07,7.32,15210,0
2010-10-08,7.35,7.5,7.35,7.5,40809,0
2010-10-11,7.38,7.92,7.33,7.33,84056,0
2010-10-12,7.25,7.73,7.12,7.7,32969,0
2010-10-13,7.68,7.86,7.67,7.74,19509,0
2010-10-14,7.82,7.9,7.54,7.84,64971,0
2010-10-15,7.91,7.95,7.61,7.9,25507,0
2010-10-18,7.96,7.96,7.67,7.94,51876,0
2010-10-19,7.97,7.97,7.75,7.97,30428,0
2010-10-20,7.99,7.99,7.6,7.88,70415,0
2010-10-21,7.95,7.95,7.73,7.83,24893,0
2010-10-22,7.61,7.95,7.61,7.9,31220,0
2010-10-25,7.9,8.17,7.84,8.01,59247,0
2010-10-26,8.01,8.67,8,8.5,71067,0
2010-10-27,8.5,8.74,8.26,8.5,70672,0
2010-10-28,8.46,8.7,8.41,8.52,22235,0
2010-10-29,8.57,8.7,8.46,8.54,54950,0
2010-11-01,8.7,8.7,8.3,8.68,29458,0
2010-11-02,8.72,8.72,8.45,8.5,40550,0
2010-11-03,8.69,8.7,8.48,8.5,24020,0
2010-11-04,8.35,8.66,8.15,8.66,44637,0
2010-11-05,8.55,8.68,8.41,8.68,45065,0
2010-11-08,8.7,8.7,8.17,8.17,43410,0
2010-11-09,8.1,8.24,7.6,7.86,62095,0
2010-11-10,7.79,8.39,7.79,7.98,25207,0
2010-11-11,7.69,8.24,7.69,7.99,14415,0
2010-11-12,7.77,7.99,7.74,7.97,9523,0
2010-11-15,7.91,7.97,7.9,7.92,3946,0
2010-11-16,7.96,7.96,7.68,7.77,43909,0
2010-11-17,7.77,7.85,7.6,7.82,11576,0
2010-11-18,7.9,7.9,7.65,7.72,20843,0
2010-11-19,7.63,7.89,7.62,7.7,34581,0
2010-11-22,7.82,7.9,7.66,7.76,94050,0
2010-11-23,7.75,7.75,7.63,7.74,16971,0
2010-11-24,7.81,7.89,7.62,7.75,151804,0
2010-11-26,7.76,7.88,7.74,7.84,4300,0
2010-11-29,7.8,7.81,7.76,7.78,10477,0
2010-11-30,7.73,7.87,7.68,7.79,23719,0
2010-12-01,7.8,7.8,7.65,7.75,59919,0
2010-12-02,7.72,7.8,7.62,7.8,34607,0
2010-12-03,7.71,7.88,7.66,7.88,21300,0
2010-12-06,7.82,7.9,7.8,7.88,4490,0
2010-12-07,7.9,8.3,7.85,8.24,21928,0
2010-12-08,8.15,8.4,8.06,8.06,20721,0
2010-12-09,8.04,8.15,7.85,8.15,15623,0
2010-12-10,8.33,8.33,8.09,8.1,15998,0
2010-12-13,8.03,8.24,7.71,7.76,20560,0
2010-12-14,7.82,8,7.82,7.92,14253,0
2010-12-15,7.93,7.93,7.81,7.86,11283,0
2010-12-16,7.85,8.22,7.85,8.01,75506,0
2010-12-17,8,8.19,7.89,7.94,22859,0
2010-12-20,7.96,8.05,7.9,8,53218,0
2010-12-21,7.94,8.13,7.92,8.08,21617,0
2010-12-22,8.06,8.2,7.94,7.94,26683,0
2010-12-23,7.96,8,7.88,7.98,21664,0
2010-12-27,7.99,8.05,7.87,8.03,24909,0
2010-12-28,7.89,8.04,7.88,8,12552,0
2010-12-29,8,8.02,7.88,7.9,33358,0
2010-12-30,7.93,8,7.91,7.91,15297,0
2010-12-31,7.96,8,7.75,7.9,32117,0
2011-01-03,7.96,8,7.73,7.97,27044,0
2011-01-04,7.89,8,7.74,7.99,27463,0
2011-01-05,7.98,8.14,7.97,8.1,26700,0
2011-01-06,8.1,8.3,8.1,8.18,26788,0
2011-01-07,8.28,8.28,8,8.06,22649,0
2011-01-10,8.02,8.24,7.99,8.24,14570,0
2011-01-11,8.23,8.5,8.21,8.47,56790,0
2011-01-12,8.5,8.59,8.47,8.59,27280,0
2011-01-13,8.53,9.07,8.53,8.93,84733,0
2011-01-14,8.91,9.3,8.91,9.3,51987,0
2011-01-18,9.41,9.63,9.31,9.63,51300,0
2011-01-19,9.45,9.7,9.08,9.45,119413,0
2011-01-20,9.29,9.45,9.1,9.42,39024,0
2011-01-21,9.4,9.44,8.92,8.93,30952,0
2011-01-24,8.87,8.99,8.8,8.95,37686,0
2011-01-25,8.95,9.24,8.95,9.19,29168,0
2011-01-26,9.38,9.48,9.22,9.4,17456,0
2011-01-27,9.33,9.5,9.33,9.47,19562,0
2011-01-28,9.5,9.5,9.37,9.37,18008,0
2011-01-31,9.43,9.45,9.18,9.36,22591,0
2011-02-01,9.34,9.41,9.28,9.33,10212,0
2011-02-02,9.11,9.39,9.09,9.21,24685,0
2011-02-03,9.25,9.3,9.15,9.26,6898,0
2011-02-04,9.21,9.35,9.17,9.2,6931,0
2011-02-07,9.33,9.37,9.2,9.35,31392,0
2011-02-08,9.4,9.4,9.13,9.23,35763,0
2011-02-09,9.17,9.33,9.17,9.26,4799,0
2011-02-10,9.14,9.35,9.14,9.33,39730,0
2011-02-11,9.4,9.44,9.23,9.32,39091,0
2011-02-14,9.28,9.28,9.13,9.24,9666,0
2011-02-15,9.24,9.34,9.24,9.34,12062,0
2011-02-16,9.35,9.4,9.25,9.35,34703,0
2011-02-18,9.38,9.4,9.35,9.35,20473,0
2011-02-22,9.33,9.4,9.26,9.33,20425,0
2011-02-23,9.35,9.4,9.33,9.38,13524,0
2011-02-24,9.33,9.36,9.09,9.09,39899,0
2011-02-25,9.19,9.2,8.76,8.91,67417,0
2011-02-28,9.03,9.14,8.92,9.12,31231,0
2011-03-01,9.14,9.35,9.1,9.35,53089,0
2011-03-02,9.23,9.37,9.23,9.27,28351,0
2011-03-03,9.25,9.4,9.12,9.23,23607,0
2011-03-04,9.22,9.27,9,9,19288,0
2011-03-07,9.04,9.21,8.84,8.92,13072,0
2011-03-08,8.98,9.02,8.78,8.87,8575,0
2011-03-09,8.89,9.03,8.79,8.9,15626,0
2011-03-10,8.83,9.02,8.83,8.89,11884,0
2011-03-11,8.72,9,8.41,9,54811,0
2011-03-14,8.96,8.97,8.84,8.89,10520,0
2011-03-15,8.87,9.03,8.8,8.98,26296,0
2011-03-16,8.93,8.96,8.78,8.81,21626,0
2011-03-17,8.8,8.8,8.62,8.66,32985,0
2011-03-18,8.75,9.03,8.75,8.96,19765,0
2011-03-21,8.99,9.14,8.97,9.09,21653,0
2011-03-22,9.02,9.12,9.02,9.09,10492,0
2011-03-23,9.04,9.05,8.95,9.01,8350,0
2011-03-24,9.06,9.06,8.96,9.05,22164,0
2011-03-25,9,9.05,8.97,9.02,20320,0
2011-03-28,9.04,9.14,8.97,9.03,19739,0
2011-03-29,9,9.04,8.95,9,16974,0
2011-03-30,9,9,8.95,8.98,20324,0
2011-03-31,8.95,9.01,8.94,8.98,30728,0
2011-04-01,8.98,9,8.93,9,10008,0
2011-04-04,9.09,9.16,9,9.04,16347,0
2011-04-05,9.1,9.16,9,9.12,14793,0
2011-04-06,9.16,9.2,9.1,9.19,20613,0
2011-04-07,9.2,9.4,9.01,9.15,32376,0
2011-04-08,9.16,9.27,9.12,9.15,12955,0
2011-04-11,9.01,9.17,8.96,9.04,23011,0
2011-04-12,9.04,9.1,8.91,8.94,25920,0
2011-04-13,9,9,8.92,8.92,5158,0
2011-04-14,8.97,8.99,8.8,8.95,26648,0
2011-04-15,8.82,8.98,8.8,8.88,32239,0
2011-04-18,8.88,8.99,8.79,8.9,11926,0
2011-04-19,9,9,8.81,8.93,20215,0
2011-04-20,8.98,9.09,8.82,9.07,26716,0
2011-04-21,9.08,9.08,9,9.05,8998,0
2011-04-25,9.04,9.07,9,9.05,11927,0
2011-04-26,9.05,9.05,8.76,8.9,29116,0
2011-04-27,8.88,8.89,8.76,8.89,14124,0
2011-04-28,9.03,9.99,8.91,9.8,118845,0
2011-04-29,9.8,10.43,9.76,10.27,106855,0
2011-05-02,10.49,10.49,10.1,10.2,43103,0
2011-05-03,10.17,10.37,10.13,10.37,40140,0
2011-05-04,10.33,11.05,10.33,10.78,237660,0
2011-05-05,10.97,11,10.7,10.96,114543,0
2011-05-06,11.15,11.91,11.15,11.74,159658,0
2011-05-09,11.8,12.36,11.8,12.15,180348,0
2011-05-10,13.17,14.51,12.66,13.5,504051,0
2011-05-11,13.63,14.21,12.56,12.93,313292,0
2011-05-12,13,13.5,12.79,13.25,160071,0
2011-05-13,13.3,13.32,12.9,13.23,103392,0
2011-05-16,13.23,14,13.02,13.35,214790,0
2011-05-17,13.26,13.97,13.26,13.56,127206,0
2011-05-18,13.63,13.83,13.37,13.66,111355,0
2011-05-19,13.61,13.8,13.43,13.62,58420,0
2011-05-20,13.52,14.39,13.5,14.09,194574,0
2011-05-23,13.94,14,13.33,13.92,109981,0
2011-05-24,14,14.39,13.68,13.98,295918,0
2011-05-25,14,14.25,13.83,14.06,124024,0
2011-05-26,14.07,14.4,14.06,14.33,72355,0
2011-05-27,14.33,15.22,14.3,14.94,247585,0
2011-05-31,15,15.28,14.5,15,154196,0
2011-06-01,15,15.06,14.49,14.5,103404,0
2011-06-02,14.54,14.62,14.2,14.51,112724,0
2011-06-03,14.5,14.9,14.5,14.7,62807,0
2011-06-06,14.74,14.75,13.91,14.35,118487,0
2011-06-07,14.43,14.89,13.99,14.83,90606,0
2011-06-08,14.78,15.35,14.55,15.12,128017,0
2011-06-09,15.03,16,15.03,15.74,165258,0
2011-06-10,15.92,16.08,15.55,16,146762,0
2011-06-13,16.1,16.75,15.77,16.55,262117,0
2011-06-14,16.72,16.91,15.54,15.58,221941,0
2011-06-15,15.5,15.5,14.25,14.55,233509,0
2011-06-16,13.97,15,13.96,14.79,140697,0
2011-06-17,14.83,14.91,14.42,14.64,99917,0
2011-06-20,14.61,14.85,13.62,14.59,250182,0
2011-06-21,14.63,14.85,14.38,14.82,99207,0
2011-06-22,14.8,15.01,14,14.06,115251,0
2011-06-23,14.31,14.31,13.69,13.98,190023,0
2011-06-24,14.02,14.4,13.16,13.64,2686258,0
2011-06-27,13.6,14.36,12.28,13.76,572086,0
2011-06-28,13.73,14.05,13.62,13.79,134355,0
2011-06-29,13.77,13.83,12.78,12.9,161108,0
2011-06-30,13,13.22,12.67,12.84,145484,0
2011-07-01,12.91,13.24,12.78,13.07,90471,0
2011-07-05,12.99,13.16,12.8,13.12,79582,0
2011-07-06,13.06,13.24,12.83,12.91,66321,0
2011-07-07,13.3,13.89,13.3,13.73,122538,0
2011-07-08,13.56,13.62,12.85,13.12,159745,0
2011-07-11,12.88,13.22,12.81,12.97,130496,0
2011-07-12,12.92,13.16,12.42,12.48,121843,0
2011-07-13,12.54,13.01,12.3,12.57,191940,0
2011-07-14,12.57,12.96,12.52,12.92,116228,0
2011-07-15,12.93,13.09,12.51,12.63,65233,0
2011-07-18,12.55,12.87,12.3,12.34,171727,0
2011-07-19,12.42,12.87,12.38,12.7,124275,0
2011-07-20,12.75,12.83,12,12.63,71475,0
2011-07-21,12.64,12.82,12.5,12.72,79371,0
2011-07-22,12.74,12.86,12.3,12.31,169756,0
2011-07-25,12.24,12.78,11.71,11.85,264665,0
2011-07-26,11.82,12.29,11.17,11.29,93597,0
2011-07-27,11.21,11.31,10.6,10.77,122756,0
2011-07-28,10.82,11.08,10.56,10.79,63806,0
2011-07-29,10.69,10.77,10.55,10.71,51521,0
2011-08-01,10.77,10.95,9.99,10.15,225889,0
2011-08-02,10.12,10.31,9.67,9.67,72553,0
2011-08-03,9.69,10.16,8.71,9.45,184958,0
2011-08-04,9.67,9.67,8.79,8.8,237098,0
2011-08-05,8.85,9.47,8.75,9.2,205025,0
2011-08-08,8.81,9.04,8.54,8.79,301303,0
2011-08-09,8.97,9.69,8.68,9.62,275093,0
2011-08-10,9.61,9.61,8.87,9.01,163931,0
2011-08-11,9.05,9.5,9.01,9.38,119614,0
2011-08-12,9.44,10.25,9.44,9.62,158687,0
2011-08-15,9.64,9.81,9.35,9.5,57961,0
2011-08-16,9.57,9.57,8.94,9.23,117561,0
2011-08-17,9.25,9.34,9.03,9.22,29995,0
2011-08-18,9.03,9.21,8.7,8.79,139301,0
2011-08-19,8.87,9.03,8.67,8.72,65034,0
2011-08-22,8.81,8.9,8.3,8.37,121534,0
2011-08-23,8.42,9.27,8.41,9.19,50610,0
2011-08-24,9.15,9.15,8.69,8.98,50169,0
2011-08-25,8.98,9.02,8.36,8.42,72143,0
2011-08-26,8.39,8.78,8.39,8.71,41501,0
2011-08-29,8.85,9.18,8.65,9.15,71082,0
2011-08-30,9.09,9.46,8.82,9.42,62478,0
2011-08-31,9.44,9.45,8.74,9.02,89105,0
2011-09-01,9.16,9.31,8.5,8.62,56891,0
2011-09-02,8.61,8.79,8.33,8.35,59963,0
2011-09-06,8.28,8.37,8.11,8.32,58723,0
2011-09-07,9.15,9.15,8.49,8.74,42441,0
2011-09-08,8.65,8.75,8.23,8.36,51707,0
2011-09-09,8.26,8.29,7.65,8.04,89005,0
2011-09-12,8.06,8.35,7.8,8.22,59990,0
2011-09-13,8.26,8.67,8.26,8.49,37602,0
2011-09-14,8.56,8.88,8.52,8.74,57869,0
2011-09-15,8.83,8.95,8.6,8.73,47742,0
2011-09-16,8.74,8.81,8.6,8.81,66262,0
2011-09-19,8.7,8.72,8.35,8.49,38868,0
2011-09-20,8.46,8.6,8.31,8.5,46045,0
2011-09-21,8.53,8.84,8.36,8.42,51901,0
2011-09-22,8.14,8.72,8.14,8.47,128187,0
2011-09-23,8.47,8.74,8.35,8.66,72684,0
2011-09-26,8.74,9.13,8.74,9,92381,0
2011-09-27,9.29,9.29,8.72,8.82,59594,0
2011-09-28,8.87,8.87,8.15,8.17,60508,0
2011-09-29,8.38,8.53,8.06,8.47,39327,0
2011-09-30,8.34,8.55,8.14,8.16,35848,0
2011-10-03,8.12,8.7,7.5,7.53,97164,0
2011-10-04,7.48,8.18,7.27,8.16,91391,0
2011-10-05,8.14,8.56,8.07,8.41,37334,0
2011-10-06,8.36,8.45,8.03,8.05,96134,0
2011-10-07,8.17,8.17,7.33,7.39,120552,0
2011-10-10,7.61,8.04,7.06,7.4,190700,0
2011-10-11,7.38,7.42,7.07,7.26,99939,0
2011-10-12,7.37,7.91,7.3,7.8,91916,0
2011-10-13,7.8,8.16,7.78,8.16,52172,0
2011-10-14,8.26,8.39,8.07,8.25,49982,0
2011-10-17,8.21,8.28,7.83,7.85,46425,0
2011-10-18,7.93,8.08,7.67,7.89,64515,0
2011-10-19,7.82,7.87,7.33,7.37,74508,0
2011-10-20,7.38,7.42,7.01,7.23,102224,0
2011-10-21,7.32,7.52,7.24,7.36,75508,0
2011-10-24,7.34,7.43,7.23,7.3,67062,0
2011-10-25,7.29,7.38,6.89,6.93,107038,0
2011-10-26,7,7.31,6.93,7.26,91978,0
2011-10-27,7.71,8.09,7.42,7.98,151924,0
2011-10-28,7.99,8.59,7.89,8.45,99659,0
2011-10-31,8.33,8.86,8.29,8.43,92659,0
2011-11-01,8.19,8.36,7.65,7.7,126917,0
2011-11-02,7.84,7.95,7.61,7.83,45338,0
2011-11-03,8,8.69,7.88,8.64,79679,0
2011-11-04,8.25,8.63,8.06,8.11,74764,0
2011-11-07,8.08,8.15,7.66,7.84,50691,0
2011-11-08,7.9,8.04,7.6,7.8,93842,0
2011-11-09,7.67,7.8,7.06,7.07,141971,0
2011-11-10,7.18,7.26,6.97,7.05,71853,0
2011-11-11,7.13,7.6,7.08,7.49,45116,0
2011-11-14,7.53,7.53,7,7.15,67502,0
2011-11-15,7.14,7.5,7.08,7.46,96015,0
2011-11-16,7.42,7.71,7.38,7.44,114209,0
2011-11-17,7.42,7.5,7.18,7.35,66424,0
2011-11-18,7.35,7.43,7.11,7.4,110986,0
2011-11-21,7.25,7.37,7.16,7.21,45170,0
2011-11-22,7.19,7.25,7.11,7.14,76457,0
2011-11-23,7.1,7.13,6.8,6.89,95730,0
2011-11-25,6.89,7.55,6.89,7.15,27201,0
2011-11-28,7.39,7.64,7.17,7.21,78097,0
2011-11-29,7.21,7.24,6.99,7.03,47491,0
2011-11-30,7.33,7.94,7.26,7.55,195284,0
2011-12-01,7.54,7.54,7.17,7.18,60082,0
2011-12-02,7.28,7.31,7.18,7.26,72076,0
2011-12-05,7.39,7.5,7.24,7.39,58169,0
2011-12-06,7.37,7.47,7.22,7.4,32265,0
2011-12-07,7.33,7.38,7.25,7.34,43097,0
2011-12-08,7.28,7.35,7.15,7.18,51304,0
2011-12-09,7.23,7.46,7.1,7.41,46022,0
2011-12-12,7.35,7.39,7.19,7.35,36132,0
2011-12-13,7.42,7.63,7.2,7.27,108718,0
2011-12-14,7.18,7.54,7.12,7.5,55449,0
2011-12-15,7.61,7.76,7.43,7.55,52060,0
2011-12-16,7.71,7.84,7.48,7.58,125335,0
2011-12-19,7.69,7.73,7.57,7.64,41335,0
2011-12-20,7.79,8.34,7.79,8.25,91267,0
2011-12-21,8.24,8.58,8.07,8.44,112873,0
2011-12-22,8.51,8.63,8.37,8.55,37671,0
2011-12-23,8.54,8.86,8.45,8.76,67074,0
2011-12-27,8.74,8.75,8.59,8.64,49259,0
2011-12-28,8.6,8.72,8.46,8.48,33344,0
2011-12-29,8.55,8.57,8.38,8.53,51711,0
2011-12-30,8.51,8.51,8.245,8.47,56194,0
2012-01-03,8.84,9.93,8.69,9.7,128598,0
2012-01-04,9.67,10.13,9.33,10,83031,0
2012-01-05,9.97,10.17,9.82,10.04,82099,0
2012-01-06,10.05,10.44,9.94,10.27,67541,0
2012-01-09,10.3,10.3,10.02,10.13,56449,0
2012-01-10,10.17,10.55,10.14,10.25,79004,0
2012-01-11,10.24,10.33,10.06,10.12,67608,0
2012-01-12,10.17,10.26,10.03,10.17,70588,0
2012-01-13,10.03,10.17,9.9,10.01,47896,0
2012-01-17,10.13,10.17,9.99,10.09,115713,0
2012-01-18,10.07,10.18,10.04,10.16,29820,0
2012-01-19,10.14,10.24,10.12,10.21,45390,0
2012-01-20,10.21,10.33,10.12,10.23,47863,0
2012-01-23,10.21,10.32,10.08,10.18,29725,0
2012-01-24,10.13,10.19,10,10.18,64862,0
2012-01-25,10.07,10.2,10.05,10.2,32266,0
2012-01-26,10.24,10.36,10.12,10.34,30580,0
2012-01-27,10.27,10.49,10.24,10.46,28266,0
2012-01-30,10.4,10.7,10.33,10.5,49963,0
2012-01-31,10.59,10.93,10.39,10.83,82832,0
2012-02-01,10.93,11.41,10.92,11.19,89864,0
2012-02-02,11.35,11.4,11,11.17,62144,0
2012-02-03,11.52,11.53,10.97,11.12,117383,0
2012-02-06,10.93,11.14,10.91,11.04,54866,0
2012-02-07,11.06,11.12,10.8,10.9,68372,0
2012-02-08,10.92,11.28,10.75,11.25,117733,0
2012-02-09,11.09,11.75,10.99,11.61,76455,0
2012-02-10,11.42,11.42,10.44,10.64,257517,0
2012-02-13,10.69,10.76,10.4,10.43,51631,0
2012-02-14,10.4,10.4,9.98,10,92414,0
2012-02-15,10.11,10.11,9.52,9.58,91913,0
2012-02-16,9.5,10.02,8.08,9.78,299415,0
2012-02-17,9.91,9.91,9.64,9.77,57665,0
2012-02-21,9.92,9.92,9.51,9.57,43449,0
2012-02-22,9.68,9.71,9.53,9.53,48137,0
2012-02-23,9.56,10.25,9.5,10.19,87644,0
2012-02-24,10.17,10.25,9.79,9.98,50829,0
2012-02-27,9.87,9.87,9.53,9.67,46203,0
2012-02-28,9.63,9.82,9.53,9.62,62158,0
2012-02-29,9.67,9.8,9.49,9.49,98644,0
2012-03-01,9.67,10,9.49,9.59,89423,0
2012-03-02,9.54,9.56,8.71,8.93,121141,0
2012-03-05,9.01,9.01,8.59,8.76,115445,0
2012-03-06,8.6,8.76,8.51,8.54,83655,0
2012-03-07,8.65,8.79,8.56,8.63,36291,0
2012-03-08,8.72,8.93,8.6,8.71,33360,0
2012-03-09,8.73,9.18,8.67,8.97,30660,0
2012-03-12,9.37,9.78,9.37,9.74,98746,0
2012-03-13,9.85,9.91,9.6,9.82,109279,0
2012-03-14,9.84,9.89,9.16,9.2,71932,0
2012-03-15,9.36,9.75,9.08,9.75,60044,0
2012-03-16,9.66,9.75,9.37,9.47,107793,0
2012-03-19,9.46,9.66,9.25,9.46,70955,0
2012-03-20,9.35,9.67,9.35,9.63,64261,0
2012-03-21,9.68,9.75,9.47,9.59,49885,0
2012-03-22,9.48,9.66,9.31,9.54,76188,0
2012-03-23,9.58,9.6,9.42,9.55,40092,0
2012-03-26,9.66,9.92,9.53,9.87,76658,0
2012-03-27,9.75,10.07,9.38,9.45,62169,0
2012-03-28,9.56,9.61,9.32,9.38,41847,0
2012-03-29,9.28,9.55,9.2,9.49,43349,0
2012-03-30,9.51,9.55,9.42,9.46,43700,0
2012-04-02,9.47,9.55,9.32,9.55,50989,0
2012-04-03,9.49,9.55,9.43,9.48,71468,0
2012-04-04,9.34,9.45,9.23,9.37,55859,0
2012-04-05,9.39,9.53,9.33,9.48,45010,0
2012-04-09,9.27,9.38,9.22,9.25,25362,0
2012-04-10,9.2,9.38,8.8,8.85,105153,0
2012-04-11,9.01,9.58,9.01,9.55,128236,0
2012-04-12,9.55,9.61,9.22,9.34,72619,0
2012-04-13,9.32,9.32,9.08,9.13,67681,0
2012-04-16,9.16,9.27,8.77,9.23,70927,0
2012-04-17,9.27,9.52,9.06,9.37,69136,0
2012-04-18,9.3,9.4,9.15,9.27,59010,0
2012-04-19,9.31,9.37,9.11,9.28,56747,0
2012-04-20,9.23,9.41,9.15,9.4,72898,0
2012-04-23,9.21,9.3,9.17,9.24,54712,0
2012-04-24,9.29,9.77,9.25,9.67,100621,0
2012-04-25,9.79,9.83,9.23,9.31,63017,0
2012-04-26,9.3,9.89,9.19,9.51,78612,0
2012-04-27,9.5,9.84,9.43,9.69,135649,0
2012-04-30,9.7,9.81,9.2,9.25,47311,0
2012-05-01,9.23,9.39,8.91,8.93,84371,0
2012-05-02,8.51,8.87,8.51,8.77,109037,0
2012-05-03,8.72,8.9,8.7,8.81,53438,0
2012-05-04,8.77,8.88,8.51,8.53,119881,0
2012-05-07,8.5,8.63,8.37,8.48,81075,0
2012-05-08,8.43,8.62,8.35,8.51,59656,0
2012-05-09,8.39,8.53,8.35,8.36,71827,0
2012-05-10,8.41,8.55,8.31,8.44,58474,0
2012-05-11,8.34,8.62,8.34,8.43,42277,0
2012-05-14,8.35,8.46,8.26,8.27,39649,0
2012-05-15,8.26,8.5,8.2,8.26,41816,0
2012-05-16,8.27,8.41,8.02,8.07,54763,0
2012-05-17,8.05,8.06,7.77,7.78,47745,0
2012-05-18,7.76,7.83,7.44,7.53,72629,0
2012-05-21,7.57,8.31,7.37,8.22,125428,0
2012-05-22,8.22,8.3,7.67,7.81,94354,0
2012-05-23,7.7,7.81,7.45,7.57,40064,0
2012-05-24,7.57,8.07,7.52,8.05,67083,0
2012-05-25,8.03,8.47,8.03,8.2,66750,0
2012-05-29,8.25,8.48,8.08,8.19,38601,0
2012-05-30,8.14,8.27,8.04,8.08,34970,0
2012-05-31,8.3,8.63,8.04,8.51,84836,0
2012-06-01,8.36,8.52,8.28,8.35,40301,0
2012-06-04,8.43,8.75,8.34,8.73,80240,0
2012-06-05,8.67,9.27,8.55,9.11,105284,0
2012-06-06,9.13,9.25,8.81,8.91,112460,0
2012-06-07,9,9,8.53,8.82,101472,0
2012-06-08,8.79,9.52,8.54,9.49,83213,0
2012-06-11,9.63,9.63,9.26,9.45,80813,0
2012-06-12,9.38,9.88,9.24,9.82,77864,0
2012-06-13,9.76,10.39,9.68,10.03,151132,0
2012-06-14,9.98,10.24,9.69,9.91,68453,0
2012-06-15,9.88,10.26,9.82,10.23,83617,0
2012-06-18,10.1,10.7,10.1,10.43,104916,0
2012-06-19,10.43,10.62,10.3,10.46,76434,0
2012-06-20,9.84,10.15,9.11,9.25,210956,0
2012-06-21,9.22,9.25,8.14,8.23,233441,0
2012-06-22,8.57,8.78,8.29,8.5,852117,0
2012-06-25,8.5,9.2,8.46,9.11,126163,0
2012-06-26,9.18,9.22,8.88,8.89,75352,0
2012-06-27,9,9.54,8.97,9.34,60382,0
2012-06-28,9.29,9.34,8.96,9.21,51219,0
2012-06-29,9.42,9.42,9.05,9.31,89618,0
2012-07-02,9.28,9.5,9.05,9.47,57975,0
2012-07-03,9.39,9.54,9.225,9.51,45457,0
2012-07-05,9.45,9.6,9.03,9.1,56655,0
2012-07-06,8.98,9.19,8.95,8.99,73890,0
2012-07-09,8.94,8.95,8.82,8.9,27911,0
2012-07-10,8.9,9.09,8.72,8.78,64521,0
2012-07-11,8.77,8.93,8.71,8.89,54324,0
2012-07-12,8.78,9.13,8.78,9.02,89876,0
2012-07-13,9.02,9.39,8.95,9.28,57459,0
2012-07-16,9.22,9.5,9.13,9.37,43700,0
2012-07-17,9.4,9.56,9.32,9.54,75484,0
2012-07-18,9.49,9.49,9.07,9.2,52813,0
2012-07-19,9.19,9.2,8.76,8.77,38172,0
2012-07-20,8.7,9.06,8.5,8.86,57666,0
2012-07-23,8.73,8.94,8.67,8.8,61422,0
2012-07-24,8.81,8.9,8.72,8.82,42687,0
2012-07-25,8.85,8.9,8.76,8.87,24842,0
2012-07-26,8.91,9,8.72,8.93,30558,0
2012-07-27,8.95,9.35,8.89,9.33,71901,0
2012-07-30,9.31,9.35,9.11,9.11,82236,0
2012-07-31,9.05,9.24,8.95,9.02,40527,0
2012-08-01,9.04,9.17,8.63,8.63,61329,0
2012-08-02,8.55,9.13,8.53,9.05,65994,0
2012-08-03,9.13,9.5,8.98,9.36,67872,0
2012-08-06,9.32,9.3499,9.078,9.09,39440,0
2012-08-07,9.1,9.13,8.71,8.75,120942,0
2012-08-08,8.73,8.88,8.5,8.51,47633,0
2012-08-09,8.5,8.55,8.2502,8.3,128798,0
2012-08-10,8.29,8.34,8.25,8.3,130872,0
2012-08-13,8.27,8.39,8.1,8.16,64284,0
2012-08-14,8.19,8.25,7.99,8.03,93919,0
2012-08-15,8.05,8.15,8.05,8.1,45751,0
2012-08-16,8.1,8.22,8.05,8.18,74255,0
2012-08-17,8.15,8.23,7.99,8.11,118967,0
2012-08-20,8.07,8.2,8.05,8.17,67846,0
2012-08-21,8.17,8.24,8.02,8.03,69193,0
2012-08-22,7.99,8.0947,7.99,8.02,26521,0
2012-08-23,7.99,8.02,7.88,7.93,70689,0
2012-08-24,7.9,8.0799,7.9,8.05,42360,0
2012-08-27,8.05,8.12,8.03,8.1,39128,0
2012-08-28,8.07,8.21,7.64,7.8,173574,0
2012-08-29,7.8,8.02,7.8,8.01,49438,0
2012-08-30,8,8.25,7.96,8.01,78612,0
2012-08-31,8.06,8.13,7.95,7.98,85091,0
2012-09-04,8.01,8.07,7.751,8.03,64317,0
2012-09-05,8,8.02,7.92,7.97,49341,0
2012-09-06,8,8.03,7.91,7.98,55630,0
2012-09-07,8,8,7.95,7.98,34564,0
2012-09-10,7.98,8.02,7.92,8,60219,0
2012-09-11,7.99,8.12,7.99,8.1,70000,0
2012-09-12,8.11,8.16,8.02,8.13,62059,0
2012-09-13,8.12,8.48,8.12,8.44,172188,0
2012-09-14,8.43,8.59,8.4,8.54,86360,0
2012-09-17,8.45,8.5,8.22,8.34,103700,0
2012-09-18,8.32,8.36,7.85,7.97,119959,0
2012-09-19,7.92,8,7.73,7.98,120762,0
2012-09-20,7.92,8.04,7.84,7.99,54404,0
2012-09-21,8,8.03,7.83,8,142887,0
2012-09-24,7.83,8,7.83,8,44830,0
2012-09-25,8.05,8.05,7.9,7.94,89621,0
2012-09-26,7.97,8.03,7.94,7.99,49007,0
2012-09-27,7.99,8.17,7.95,8.13,179387,0
2012-09-28,8.07,8.35,8.03,8.17,55462,0
2012-10-01,8.2,8.28,8.12,8.16,43676,0
2012-10-02,8.12,8.28,7.96,8.03,51449,0
2012-10-03,8.06,8.109,8,8.01,18855,0
2012-10-04,8.06,8.06,7.81,7.98,36038,0
2012-10-05,7.99,8.18,7.95,8.14,43123,0
2012-10-08,8.08,8.16,7.91,7.91,46323,0
2012-10-09,7.94,7.97,7.56,7.71,80522,0
2012-10-10,7.65,7.82,7.44,7.47,72968,0
2012-10-11,7.56,7.61,7.36,7.48,75800,0
2012-10-12,7.47,7.505,7.27,7.42,78248,0
2012-10-15,7.44,7.58,7.44,7.51,43499,0
2012-10-16,7.53,7.53,7.36,7.46,34448,0
2012-10-17,7.43,7.43,7.25,7.38,51914,0
2012-10-18,7.35,7.4173,7.19,7.2,22366,0
2012-10-19,7.11,7.21,6.84,6.94,118824,0
2012-10-22,6.95,7.02,6.87,6.95,47778,0
2012-10-23,6.85,7.02,6.72,6.98,56408,0
2012-10-24,7.02,7.17,7,7.13,42284,0
2012-10-25,7.27,7.48,7.15,7.32,42342,0
2012-10-26,7.36,7.5399,7.201,7.37,54405,0
2012-10-31,7.4,7.4,7.14,7.1797,30671,0
2012-11-01,7.17,7.26,6.77,6.97,79864,0
2012-11-02,6.96,7.04,6.51,6.56,118378,0
2012-11-05,6.59,6.73,6.55,6.65,80386,0
2012-11-06,6.66,6.69,6.55,6.64,38612,0
2012-11-07,6.53,6.69,6.44,6.61,113824,0
2012-11-08,6.58,6.66,6.44,6.6423,116697,0
2012-11-09,6.4,6.57,6.33,6.39,90222,0
2012-11-12,6.41,6.47,6.26,6.29,43308,0
2012-11-13,6.28,6.47,6.28,6.39,60762,0
2012-11-14,6.38,6.38,6.01,6.01,62410,0
2012-11-15,6.01,6.264,5.55,5.59,107469,0
2012-11-16,5.56,5.62,5.18,5.25,124100,0
2012-11-19,5.32,6.054,5.29,5.8,172273,0
2012-11-20,5.82,6.51,5.75,6.09,193790,0
2012-11-21,6.07,6.499,5.71,6.41,44445,0
2012-11-23,6.45,7.91,6.45,7.19,83812,0
2012-11-26,7.23,7.31,7.08,7.25,109744,0
2012-11-27,7.26,7.2695,7.05,7.12,98829,0
2012-11-28,7.1,7.14,6.9825,7.07,38291,0
2012-11-29,7.22,7.26,7.14,7.15,67658,0
2012-11-30,7.18,7.57,7,7.28,76405,0
2012-12-03,7.36,7.3999,7.25,7.28,51912,0
2012-12-04,7.3,7.4,7.17,7.23,68181,0
2012-12-05,7.22,7.26,7.17,7.22,18716,0
2012-12-06,7.22,7.62,7.18,7.49,128753,0
2012-12-07,7.57,7.64,7.28,7.32,31060,0
2012-12-10,7.35,7.51,7.24,7.45,52283,0
2012-12-11,7.54,7.72,7.48,7.55,74902,0
2012-12-12,7.59,7.63,7.28,7.41,59117,0
2012-12-13,7.4,7.63,7.36,7.5,29045,0
2012-12-14,7.47,7.7,7.47,7.59,97184,0
2012-12-17,7.61,8.16,7.6001,8.15,158238,0
2012-12-18,8.14,8.37,8.14,8.25,176151,0
2012-12-19,8.377,8.377,8.18,8.22,72028,0
2012-12-20,8.2,8.25,7.93,7.98,103781,0
2012-12-21,7.84,8.0026,7.79,7.95,125594,0
2012-12-24,7.98,8.01,7.92,8.01,22262,0
2012-12-26,8,8,7.785,7.87,42054,0
2012-12-27,7.87,8,7.81,7.99,37059,0
2012-12-28,7.96,8,7.88,7.97,43602,0
2012-12-31,7.95,8.12,7.89,8.05,62342,0
2013-01-02,8.24,8.4,8.07,8.13,128387,0
2013-01-03,8.16,8.16,7.67,7.67,111378,0
2013-01-04,7.73,7.76,7.65,7.73,60360,0
2013-01-07,7.68,7.75,7.62,7.74,36341,0
2013-01-08,7.75,7.78,7.62,7.64,36977,0
2013-01-09,7.67,7.73,7.46,7.5,61233,0
2013-01-10,7.4,7.62,7.36,7.39,150952,0
2013-01-11,7.4,7.42,7.25,7.4,46270,0
2013-01-14,7.35,7.39,7.2301,7.37,39352,0
2013-01-15,7.5,7.5,7.27,7.35,58632,0
2013-01-16,7.28,7.4,7.23,7.28,67140,0
2013-01-17,7.33,7.45,7.3,7.43,36318,0
2013-01-18,7.42,7.43,7.24,7.41,54498,0
2013-01-22,7.39,7.4,7.2202,7.34,48788,0
2013-01-23,7.35,7.55,7.3,7.49,83197,0
2013-01-24,7.52,7.52,7.02,7.02,134656,0
2013-01-25,7.02,7.05,6.63,6.8,225701,0
2013-01-28,6.79,7.25,6.77,7.21,185468,0
2013-01-29,7.23,7.23,6.99,7.1,331110,0
2013-01-30,7,7.16,6.35,6.4,283874,0
2013-01-31,6.4,6.61,6.01,6.12,275642,0
2013-02-01,6.16,6.59,6.16,6.45,334501,0
2013-02-04,7.75,8.03,6.21,6.32,2417677,0
2013-02-05,6.41,6.41,5.65,5.74,546708,0
2013-02-06,5.78,5.88,5.75,5.8,289455,0
2013-02-07,5.83,5.86,5.5,5.54,306402,0
2013-02-08,5.55,5.6,5.37,5.47,194402,0
2013-02-11,5.55,5.58,5.145,5.28,318035,0
2013-02-12,5.3,5.49,5.09,5.11,314265,0
2013-02-13,5.14,5.35,5.11,5.15,216147,0
2013-02-14,5.13,5.2,4.94,5.03,256263,0
2013-02-15,5.05,5.1999,4.9,4.99,328923,0
2013-02-19,5.07,5.2,4.97,5.09,250123,0
2013-02-20,5.11,5.15,4.89,5,203587,0
2013-02-21,4.99,5.015,4.68,4.71,309915,0
2013-02-22,4.68,4.72,4.35,4.49,318232,0
2013-02-25,4.573,4.69,4.4605,4.53,330772,0
2013-02-26,4.55,4.62,4.5,4.54,210873,0
2013-02-27,4.54,4.59,4.4158,4.46,164559,0
2013-02-28,4.47,4.52,4.4,4.41,154584,0
2013-03-01,4.47,4.6,4.4,4.55,147887,0
2013-03-04,4.57,4.58,4.15,4.39,258091,0
2013-03-05,4.4,4.4,4.2599,4.345,128691,0
2013-03-06,4.32,4.43,4.2805,4.39,93200,0
2013-03-07,4.46,4.6,4.28,4.38,239699,0
2013-03-08,4.45,4.51,4.37,4.45,232607,0
2013-03-11,4.54,4.859,4.54,4.6,224120,0
2013-03-12,4.61,4.61,4.3,4.4,254582,0
2013-03-13,4.4,4.51,4.31,4.45,270600,0
2013-03-14,4.52,4.52,4.36,4.36,124434,0
2013-03-15,4.5,4.5,4.15,4.37,421515,0
2013-03-18,4.46,4.46,4.05,4.16,434351,0
2013-03-19,4.2,4.2,3.44,3.5,674862,0
2013-03-20,3.16,3.38,3.16,3.26,2837338,0
2013-03-21,3.27,3.58,3.25,3.5,1452866,0
2013-03-22,3.73,4.09,3.68,4,1825799,0
2013-03-25,4,4.22,3.91,3.97,802593,0
2013-03-26,4.02,4.15,3.91,4,298663,0
2013-03-27,4,4.09,3.96,4.09,170699,0
2013-03-28,4.1,4.1,3.95,3.96,850735,0
2013-04-01,3.96,4.04,3.85,3.9,260008,0
2013-04-02,3.9,4,3.87,3.88,139229,0
2013-04-03,3.88,3.9299,3.68,3.73,232130,0
2013-04-04,3.77,3.79,3.63,3.7,233432,0
2013-04-05,3.66,3.85,3.64,3.81,290582,0
2013-04-08,3.87,3.87,3.71,3.77,169472,0
2013-04-09,3.76,3.85,3.72,3.77,170586,0
2013-04-10,3.81,3.9,3.8,3.85,207019,0
2013-04-11,3.86,3.87,3.71,3.81,193966,0
2013-04-12,3.81,3.85,3.73,3.83,120512,0
2013-04-15,3.85,3.9,3.65,3.68,206637,0
2013-04-16,3.7,3.77,3.65,3.7,145745,0
2013-04-17,3.66,3.805,3.55,3.69,269670,0
2013-04-18,3.5901,3.69,3.5901,3.63,95450,0
2013-04-19,3.62,3.67,3.58,3.65,115854,0
2013-04-22,3.67,3.7,3.55,3.67,155933,0
2013-04-23,3.79,3.86,3.721,3.79,208399,0
2013-04-24,3.85,3.92,3.7,3.89,233672,0
2013-04-25,3.87,4,3.86,4,315491,0
2013-04-26,4,4.09,3.91,4.03,276349,0
2013-04-29,4.03,4.13,4.03,4.1,141045,0
2013-04-30,4.1,4.27,4.07,4.24,174908,0
2013-05-01,4.21,4.3155,3.91,3.92,242831,0
2013-05-02,3.95,4.1,3.95,4.03,151424,0
2013-05-03,4.13,4.15,3.98,4.02,280653,0
2013-05-06,4.1,4.2,4,4.13,174360,0
2013-05-07,4.13,4.166,4.05,4.08,127719,0
2013-05-08,4.05,4.11,3.76,3.96,369450,0
2013-05-09,4.15,4.15,3.75,3.77,286061,0
2013-05-10,3.92,3.98,3.74,3.9,385492,0
2013-05-13,3.85,3.9,3.55,3.74,594841,0
2013-05-14,3.74,3.8,3.55,3.59,381561,0
2013-05-15,3.3,3.5,3.25,3.35,6859034,0
2013-05-16,3.38,3.45,3.34,3.41,1306595,0
2013-05-17,3.45,3.52,3.44,3.47,1255318,0
2013-05-20,3.45,3.52,3.36,3.52,921476,0
2013-05-21,3.6,3.91,3.57,3.87,1348691,0
2013-05-22,3.93,3.98,3.7,3.88,1435104,0
2013-05-23,3.89,3.98,3.71,3.96,751567,0
2013-05-24,3.87,3.9499,3.77,3.78,771621,0
2013-05-28,3.85,3.93,3.78,3.85,500599,0
2013-05-29,3.85,3.95,3.81,3.89,1018782,0
2013-05-30,3.9,4,3.85,3.99,1016379,0
2013-05-31,3.95,4.17,3.92,4.12,2705231,0
2013-06-03,4.12,4.31,4.1,4.29,1351952,0
2013-06-04,4.34,4.41,4.03,4.1,1204310,0
2013-06-05,4.11,4.16,3.86,3.98,1159108,0
2013-06-06,3.99,4.04,3.91,3.97,559377,0
2013-06-07,4.03,4.14,3.91,4.1,517212,0
2013-06-10,4.17,4.23,4.06,4.11,387554,0
2013-06-11,4.1,4.11,3.93,4.01,685383,0
2013-06-12,4.04,4.09,3.94,3.99,508626,0
2013-06-13,4.01,4.05,3.93,4,422339,0
2013-06-14,3.96,4.03,3.93,3.94,397719,0
2013-06-17,4.03,4.07,3.96,4.05,340687,0
2013-06-18,4.14,4.18,4.01,4.12,669222,0
2013-06-19,4.13,4.13,3.96,3.96,484736,0
2013-06-20,3.94,3.97,3.82,3.9,625493,0
2013-06-21,3.92,3.99,3.8,3.84,682028,0
2013-06-24,3.82,3.85,3.52,3.69,941935,0
2013-06-25,3.7,3.73,3.4,3.42,941852,0
2013-06-26,3.45,3.69,3.45,3.62,534236,0
2013-06-27,3.63,3.7,3.55,3.6,439571,0
2013-06-28,3.58,3.72,3.5201,3.61,1916992,0
2013-07-01,3.66,3.75,3.45,3.49,738726,0
2013-07-02,3.5,3.56,3.4,3.49,668462,0
2013-07-03,3.46,3.57,3.405,3.49,238301,0
2013-07-05,3.53,3.53,3.4,3.42,347587,0
2013-07-08,3.48,3.53,3.44,3.5,306927,0
2013-07-09,3.51,3.51,3.4,3.44,369802,0
2013-07-10,3.45,3.78,3.4,3.76,636365,0
2013-07-11,4.84,5.03,4.3,4.35,11752945,0
2013-07-12,4.54,5.35,4.36,5.2,6082633,0
2013-07-15,5.34,5.94,5.31,5.64,5388827,0
2013-07-16,5.8,5.82,5.25,5.5,3234192,0
2013-07-17,5.52,5.71,5.31,5.41,1372696,0
2013-07-18,5.39,5.57,5.29,5.32,1023953,0
2013-07-19,5.23,5.27,5.01,5.07,1154260,0
2013-07-22,5.34,5.37,5.05,5.11,1067040,0
2013-07-23,5.12,5.12,4.83,4.92,1118270,0
2013-07-24,4.99,5.1,4.81,4.82,678115,0
2013-07-25,4.84,4.92,4.65,4.9,709636,0
2013-07-26,4.83,5.07,4.81,5.05,657792,0
2013-07-29,5.1,5.15,4.93,4.98,765314,0
2013-07-30,5,5.15,4.98,5,836722,0
2013-07-31,5,5.11,4.94,5.05,707696,0
2013-08-01,5.08,5.09,4.81,4.98,825159,0
2013-08-02,5,5.1,4.9,5.08,968101,0
2013-08-05,5.08,5.08,4.89,4.92,764480,0
2013-08-06,4.95,5.02,4.85,4.87,706288,0
2013-08-07,4.88,4.94,4.85,4.86,567135,0
2013-08-08,4.88,5,4.85,4.89,499797,0
2013-08-09,4.95,4.97,4.85,4.88,535826,0
2013-08-12,4.9,5,4.86,4.91,519346,0
2013-08-13,4.95,5.25,4.89,5.17,1151906,0
2013-08-14,5.18,5.33,5.08,5.29,962848,0
2013-08-15,5.18,5.23,5.065,5.13,475137,0
2013-08-16,5.14,5.2428,5,5.04,1066134,0
2013-08-19,5.08,5.35,4.98,5.34,1181378,0
2013-08-20,5.34,5.35,5.2,5.25,457679,0
2013-08-21,5.25,5.57,5.2,5.47,1620453,0
2013-08-22,5.55,6.55,5.38,5.67,940352,0
2013-08-23,5.7,5.8,5.56,5.73,785834,0
2013-08-26,5.8,6.22,5.73,5.99,1481458,0
2013-08-27,6.03,6.03,5.51,5.68,1137643,0
2013-08-28,5.81,5.98,5.68,5.71,509551,0
2013-08-29,5.72,5.79,5.58,5.65,458433,0
2013-08-30,5.62,5.65,5.39,5.53,807749,0
2013-09-03,5.68,5.68,5.45,5.54,1027696,0
2013-09-04,6.04,6.42,5.9,6.03,6264737,0
2013-09-05,6.14,8.34,6.02,7.99,12588562,0
2013-09-06,8.76,9.14,8.15,8.27,9620733,0
2013-09-09,8.38,8.54,7.78,8.37,3100800,0
2013-09-10,8.41,8.55,8.12,8.51,1474527,0
2013-09-11,8.66,8.67,8.15,8.42,1738745,0
2013-09-12,8.49,8.5,8.18,8.23,984304,0
2013-09-13,8.91,10.2,8.75,10.11,10723194,0
2013-09-16,10.41,11.8,9.85,10,9896715,0
2013-09-17,9.99,10.49,9.51,9.77,4303999,0
2013-09-18,9.95,10.28,9.6,9.75,1933834,0
2013-09-19,9.81,9.94,9.0905,9.39,2434028,0
2013-09-20,9.37,9.39,8.81,8.95,2507295,0
2013-09-23,8.95,9.31,8.56,9.09,3100038,0
2013-09-24,8.92,9.67,8.84,9.2,2596200,0
2013-09-25,9.26,9.37,8.93,8.98,1486000,0
2013-09-26,9.06,9.65,9,9.21,1532700,0
2013-09-27,9.06,10.85,9.06,10.77,5169201,0
2013-09-30,11.03,12.25,10.71,11.4,11198295,0
2013-10-01,11.5,11.61,10.69,11.44,3768700,0
2013-10-02,12.78,13,11.85,11.99,7385230,0
2013-10-03,11.93,12.47,11.7,12.41,2552300,0
2013-10-04,12.49,12.8,12.4,12.46,2020950,0
2013-10-07,12.4,12.5,12,12.11,1189800,0
2013-10-08,12.08,12.19,10.79,11.34,2378400,0
2013-10-09,11.5,11.51,10.73,10.84,1393300,0
2013-10-10,10.8,11.18,10.78,11.05,1403190,0
2013-10-11,11.06,11.07,10.8,10.89,714600,0
2013-10-14,10.8,11.13,10.36,10.88,1990100,0
2013-10-15,10.9,11.2,10.77,10.89,1435300,0
2013-10-16,10.93,11.81,10.91,11.64,3083900,0
2013-10-17,11.54,12.22,11.53,12.13,2144914,0
2013-10-18,12.4,12.42,11.94,12.12,1406700,0
2013-10-21,12.71,13.2,12.25,12.47,2121300,0
2013-10-22,12.45,12.59,12.05,12.38,869500,0
2013-10-23,12.31,12.55,12.17,12.3,704200,0
2013-10-24,12.46,12.65,12.25,12.33,889700,0
2013-10-25,12.4,12.53,11.67,11.76,1088800,0
2013-10-28,11.79,12.08,10.98,11.08,1388700,0
2013-10-29,11.19,11.48,10.92,11.45,978800,0
2013-10-30,11.5,11.88,11.14,11.31,803100,0
2013-10-31,11.28,11.65,11.15,11.51,576100,0
2013-11-01,11.55,12,11.5,11.78,834700,0
2013-11-04,11.8,11.91,11.43,11.64,774400,0
2013-11-05,11.5,11.75,11.06,11.28,1008600,0
2013-11-06,12.03,12.45,11.31,11.55,2682800,0
2013-11-07,11.7,11.75,11.12,11.15,824500,0
2013-11-08,11.21,12.15,11.2,12.11,1372321,0
2013-11-11,12.35,12.71,12.11,12.62,1425500,0
2013-11-12,12.7,12.84,12.3,12.81,1032100,0
2013-11-13,12.7,13.75,12.66,13.72,1958500,0
2013-11-14,13.8,14.6,13.65,14.02,2612448,0
2013-11-15,14.2,15.16,14.04,14.9,2409950,0
2013-11-18,15.5,15.5,14.55,14.67,2452000,0
2013-11-19,14.77,14.87,14.03,14.62,1471500,0
2013-11-20,14.66,15.35,14.63,15,1164500,0
2013-11-21,15.17,15.67,15.07,15.59,1190200,0
2013-11-22,15.59,15.85,15,15.3,936000,0
2013-11-25,15.31,15.68,14.05,14.43,1165700,0
2013-11-26,14.49,14.87,14.27,14.84,728600,0
2013-11-27,14.9,15.12,14.54,14.76,585500,0
2013-11-29,14.82,14.929,14.59,14.63,231291,0
2013-12-02,14.6,14.62,14.3,14.45,557161,0
2013-12-03,14.4,14.62,13.87,14.06,756900,0
2013-12-04,13.96,14.41,13.96,14.28,549700,0
2013-12-05,14.33,14.88,14.15,14.67,532200,0
2013-12-06,14.82,14.9,14.24,14.25,466526,0
2013-12-09,14.28,14.44,13.68,13.79,786700,0
2013-12-10,13.744,13.909,13.31,13.39,806173,0
2013-12-11,13.41,13.45,12.76,12.82,1303255,0
2013-12-12,12.97,13.65,12.5,13.58,989500,0
2013-12-13,13.57,13.98,13.25,13.32,600500,0
2013-12-16,13.44,13.6,13.26,13.47,324845,0
2013-12-17,11.57,11.71,9.51,10.8,9400730,0
2013-12-18,10.5,11.42,10.27,10.52,2473600,0
2013-12-19,10.91,11.38,10.75,11.15,1695066,0
2013-12-20,11.24,11.69,11.2,11.43,1281300,0
2013-12-23,11.47,11.63,11.1,11.2,876729,0
2013-12-24,11.18,11.37,11.104,11.12,272533,0
2013-12-26,11.16,11.46,11.13,11.19,447900,0
2013-12-27,11.22,11.27,10.5,11.06,849900,0
2013-12-30,10.89,11.19,10.7,10.93,548100,0
2013-12-31,10.82,10.98,10.3,10.44,1429400,0
2014-01-02,10.5,10.75,10.27,10.43,837864,0
2014-01-03,10.43,10.64,9.82,9.88,1606651,0
2014-01-06,9.97,10,9.49,9.5,1290440,0
2014-01-07,10.1,10.88,9.93,10.23,2065700,0
2014-01-08,10.18,10.34,9.66,10.05,768205,0
2014-01-09,10.14,10.6,9.88,10.52,938954,0
2014-01-10,10.52,11.07,10.41,10.91,1561975,0
2014-01-13,10.98,11,9.91,10.1,1396318,0
2014-01-14,10.13,11.03,10.11,10.78,1026799,0
2014-01-15,11.25,11.6,11.04,11.49,1285200,0
2014-01-16,11.54,11.97,11.32,11.76,1102700,0
2014-01-17,11.82,12.35,11.63,11.68,1178200,0
2014-01-21,11.8,12.04,11.51,11.71,688406,0
2014-01-22,11.7,11.86,11.5,11.56,501400,0
2014-01-23,11.56,11.57,11.14,11.22,667600,0
2014-01-24,11.06,11.2,10.59,10.59,670100,0
2014-01-27,10.5,10.69,9.9,10.18,800800,0
2014-01-28,10.25,10.6,10.24,10.3,517700,0
2014-01-29,10.21,10.3,10,10.12,341775,0
2014-01-30,10.2,10.68,10.2,10.46,396200,0
2014-01-31,10.18,10.53,10.18,10.26,325200,0
2014-02-03,10.49,10.49,9.93,10.05,603517,0
2014-02-04,10.663,10.89,10.31,10.36,689920,0
2014-02-05,10.33,10.6,10.03,10.44,369904,0
2014-02-06,10.54,10.85,10.36,10.45,348942,0
2014-02-07,10.51,10.8,10.37,10.58,441457,0
2014-02-10,10.57,10.7,10.408,10.51,285956,0
2014-02-11,10.54,10.74,10.27,10.54,449548,0
2014-02-12,10.68,11.7,10.55,11.49,1424906,0
2014-02-13,11.45,12.59,11.15,12.58,1824618,0
2014-02-14,13,13.96,12.64,12.98,2088879,0
2014-02-18,13.19,13.67,12.93,13.06,975103,0
2014-02-19,13.12,13.43,12.1,12.24,913619,0
2014-02-20,12.46,12.75,12,12.64,580330,0
2014-02-21,13.34,13.47,12.5,12.58,765335,0
2014-02-24,12.51,12.69,12.1,12.55,635648,0
2014-02-25,12.55,12.8,12.22,12.43,438576,0
2014-02-26,12.53,12.97,12.32,12.63,701927,0
2014-02-27,13.1,13.2,12.61,12.81,875666,0
2014-02-28,12.81,12.98,12.5,12.69,559174,0
2014-03-03,12.5,12.64,12.25,12.5,367881,0
2014-03-04,12.7,13.09,12.58,12.88,704079,0
2014-03-05,12.9,13.11,12.66,13.08,378536,0
2014-03-06,13.34,13.75,13.15,13.39,802771,0
2014-03-07,13.55,14.15,13.2,14.11,1240140,0
2014-03-10,14.5,14.8,14.07,14.27,858097,0
2014-03-11,14.35,14.4,13.05,13.24,995418,0
2014-03-12,13.21,13.53,12.35,13.08,916009,0
2014-03-13,13.05,13.05,12.49,12.78,590762,0
2014-03-14,12.99,13.11,12.45,12.54,360296,0
2014-03-17,12.7,13,12.5,12.86,381456,0
2014-03-18,12.79,13.34,12.7,13.14,338713,0
2014-03-19,13.17,13.43,13,13.32,462602,0
2014-03-20,13.34,13.71,13.15,13.64,442053,0
2014-03-21,14,14.14,13.71,13.96,691355,0
2014-03-24,14.45,14.49,12.75,13.15,1214349,0
2014-03-25,12.9,13.36,12.6,12.67,610418,0
2014-03-26,12.92,13,12.2,12.26,539100,0
2014-03-27,12.2,12.85,12,12.16,583836,0
2014-03-28,12.07,12.5,11.95,12.11,614828,0
2014-03-31,12.14,12.74,12.02,12.66,1102788,0
2014-04-01,12.85,13,12.4,12.92,496529,0
2014-04-02,13,13.06,12.63,12.8,307713,0
2014-04-03,12.75,12.83,12.21,12.29,292631,0
2014-04-04,12.42,12.42,11.437,11.5,769393,0
2014-04-07,11.44,11.5,10.83,11.05,581955,0
2014-04-08,11.11,11.383,10.85,10.96,342423,0
2014-04-09,10.99,11.79,10.99,11.78,314742,0
2014-04-10,11.71,11.84,10.93,10.96,314882,0
2014-04-11,10.8,11.04,10.34,10.61,502549,0
2014-04-14,10.92,11.25,10.13,10.35,389772,0
2014-04-15,10.31,10.8,10.01,10.67,389733,0
2014-04-16,10.77,11.07,10.57,10.71,279524,0
2014-04-17,10.81,10.81,9.94,9.99,827882,0
2014-04-21,10.07,10.55,9.81,10.155,646911,0
2014-04-22,10.23,10.6,10.2,10.56,335853,0
2014-04-23,10.54,10.78,10.3,10.33,198338,0
2014-04-24,10.26,10.44,9.95,10.11,289405,0
2014-04-25,9.98,10.25,9.89,9.98,306418,0
2014-04-28,10.1,10.22,9.37,9.75,480105,0
2014-04-29,9.87,9.99,9.68,9.75,245862,0
2014-04-30,9.76,10.24,9.59,10.16,268365,0
2014-05-01,10.18,10.58,10,10.25,232885,0
2014-05-02,10.34,10.39,10,10.04,162753,0
2014-05-05,9.97,10.42,9.81,10.24,171557,0
2014-05-06,10.25,10.36,10.02,10.03,177792,0
2014-05-07,10.07,10.26,9.81,10.25,320297,0
2014-05-08,10.25,10.91,10.12,10.4,609705,0
2014-05-09,10.42,11.46,10.22,11.45,410371,0
2014-05-12,11.98,12,11.47,11.86,862894,0
2014-05-13,11.7,11.93,10.39,10.48,703874,0
2014-05-14,10.48,10.53,10.1,10.15,375365,0
2014-05-15,10.1,10.15,9.7,10.1,404317,0
2014-05-16,10.07,10.2,9.86,9.98,279066,0
2014-05-19,9.97,10.6,9.88,10.52,408335,0
2014-05-20,10.5,10.56,10.1,10.18,315933,0
2014-05-21,10.25,10.3,9.88,10.14,257960,0
2014-05-22,10.11,10.69,10,10.49,368933,0
2014-05-23,10.52,10.79,10.45,10.65,194910,0
2014-05-27,10.8,11.21,10.65,11.2,388862,0
2014-05-28,11.6,12.3,11.45,11.74,757613,0
2014-05-29,11.86,11.901,11.58,11.74,305816,0
2014-05-30,11.87,11.965,11.11,11.26,647152,0
2014-06-02,11.3,11.61,10.78,11.26,311086,0
2014-06-03,11.08,11.36,11.02,11.22,244171,0
2014-06-04,11.15,11.3,10.874,11.03,173074,0
2014-06-05,11.02,11.3,10.78,11.11,234076,0
2014-06-06,11.13,11.39,10.705,10.86,231876,0
2014-06-09,10.87,11.05,10.8,10.98,172781,0
2014-06-10,11.07,11.07,10.61,10.93,196900,0
2014-06-11,10.84,11.05,10.75,11,154397,0
2014-06-12,10.91,11.2,10.88,11.06,228061,0
2014-06-13,11.15,11.15,10.86,11.07,147996,0
2014-06-16,10.97,11.38,10.97,11.24,181230,0
2014-06-17,11.23,11.44,11.14,11.25,196988,0
2014-06-18,11.32,11.36,11.05,11.28,187273,0
2014-06-19,11.4,11.62,11.25,11.4,295257,0
2014-06-20,11.26,11.51,11.11,11.13,356033,0
2014-06-23,11.95,12.15,11.51,11.54,960349,0
2014-06-24,11.62,12.12,11.6,11.62,514370,0
2014-06-25,11.63,12.13,11.57,12.09,390287,0
2014-06-26,12.14,12.43,12.1,12.13,556784,0
2014-06-27,12.11,12.35,12.05,12.27,529849,0
2014-06-30,12.3,12.4,11.96,11.99,730127,0
2014-07-01,12.02,12.24,11.97,12.14,331713,0
2014-07-02,12.14,12.42,11.97,12.02,524500,0
2014-07-03,12.09,12.12,11.88,12.12,124242,0
2014-07-07,12.1,12.1,11.85,11.89,206943,0
2014-07-08,11.85,11.95,11.31,11.36,437153,0
2014-07-09,11.39,11.61,11.31,11.4,232389,0
2014-07-10,11.25,11.32,11.11,11.22,256280,0
2014-07-11,11.195,11.454,11.1,11.15,188677,0
2014-07-14,11.42,11.43,11.11,11.19,339725,0
2014-07-15,11.1,11.19,10.9,10.98,222347,0
2014-07-16,11.07,11.18,10.81,10.93,135942,0
2014-07-17,10.8,10.86,10.41,10.48,306677,0
2014-07-18,10.46,10.7,10.42,10.56,185448,0
2014-07-21,10.43,10.5,10.1,10.38,283398,0
2014-07-22,10.46,10.8,10.34,10.44,226639,0
2014-07-23,10.46,10.646,10.42,10.44,126120,0
2014-07-24,10.44,10.5,10.2,10.32,159660,0
2014-07-25,10.522,10.522,10.15,10.21,230900,0
2014-07-28,10.2,10.43,10.19,10.23,358212,0
2014-07-29,10.32,10.479,10.23,10.33,169625,0
2014-07-30,10.42,10.589,10.24,10.43,135307,0
2014-07-31,10.3,10.42,10.04,10.1,245469,0
2014-08-01,10.08,10.45,10,10.44,265189,0
2014-08-04,10.47,10.99,10.32,10.96,312176,0
2014-08-05,10.9,11.15,10.56,10.77,281923,0
2014-08-06,10.65,10.99,10.525,10.86,181567,0
2014-08-07,10.88,11.15,10.88,11.08,216978,0
2014-08-08,11.15,11.232,10.98,11.14,178950,0
2014-08-11,11.14,11.21,11.04,11.13,137278,0
2014-08-12,11.09,11.15,10.76,10.85,174802,0
2014-08-13,10.91,11.24,10.81,11.15,145920,0
2014-08-14,10.49,10.54,10.13,10.27,769493,0
2014-08-15,10.39,10.57,10.1,10.24,266174,0
2014-08-18,10.37,10.42,10.146,10.39,183042,0
2014-08-19,10.39,10.46,10.2,10.31,248864,0
2014-08-20,10.24,10.366,9.96,10.1,399134,0
2014-08-21,10.04,10.23,9.64,9.94,412485,0
2014-08-22,9.92,9.94,9.67,9.74,442135,0
2014-08-25,9.77,9.83,9.15,9.31,727284,0
2014-08-26,9.43,9.44,9.17,9.36,471528,0
2014-08-27,9.35,9.53,9.294,9.39,326035,0
2014-08-28,9.4,9.48,9.21,9.25,384960,0
2014-08-29,9.31,9.604,9.2,9.54,304367,0
2014-09-02,9.61,9.85,9.56,9.65,252519,0
2014-09-03,9.7,9.758,9.535,9.56,213428,0
2014-09-04,9.55,9.77,9.316,9.4,176170,0
2014-09-05,9.4,9.77,9.32,9.68,211487,0
2014-09-08,9.7,9.8,9.45,9.6,134967,0
2014-09-09,9.54,9.59,9.35,9.39,201898,0
2014-09-10,9.39,9.44,9.25,9.32,205660,0
2014-09-11,9.68,10.21,9.68,10.09,636488,0
2014-09-12,10.25,10.4,9.87,10.05,357007,0
2014-09-15,10.05,10.05,9.71,9.72,241909,0
2014-09-16,9.63,9.78,9.385,9.68,273091,0
2014-09-17,9.69,9.98,9.6,9.84,211855,0
2014-09-18,9.86,10.07,9.85,9.95,155965,0
2014-09-19,10.11,10.11,9.69,9.76,254493,0
2014-09-22,9.67,9.82,9.46,9.55,214375,0
2014-09-23,9.5,9.6,9.35,9.4,211100,0
2014-09-24,9.41,9.599,9.3,9.37,241771,0
2014-09-25,9.31,9.55,9.05,9.15,322687,0
2014-09-26,9.22,9.35,9.1,9.19,237578,0
2014-09-29,9.19,9.3,9.1,9.25,161527,0
2014-09-30,9.24,9.3,9.1,9.14,293041,0
2014-10-01,9.15,9.15,8.6584,8.88,316737,0
2014-10-02,8.85,9.31,8.7301,9.18,265179,0
2014-10-03,10.5,11.43,10.24,10.63,3187940,0
2014-10-06,10.93,10.97,10.27,10.59,923793,0
2014-10-07,10.55,10.63,10,10.02,564691,0
2014-10-08,10,10.19,9.5,10,743025,0
2014-10-09,10.1,10.2,9.2,9.32,726308,0
2014-10-10,9.18,9.25,8.84,8.89,707490,0
2014-10-13,8.89,9.1,8.67,8.74,475686,0
2014-10-14,8.8,9.13,8.79,8.96,516011,0
2014-10-15,8.85,9.56,8.66,9.48,479246,0
2014-10-16,9.25,10.093,9.18,9.96,709620,0
2014-10-17,10.23,10.3,9.68,9.82,581385,0
2014-10-20,9.78,10.32,9.68,10.13,501676,0
2014-10-21,10.19,10.26,9.88,10.03,254686,0
2014-10-22,10.15,10.25,9.87,10.14,317295,0
2014-10-23,10.21,10.3,9.9,10.05,506585,0
2014-10-24,9.42,9.79,9.1301,9.36,847417,0
2014-10-27,9.37,9.51,8.92,9.51,453004,0
2014-10-28,9.61,9.935,9.34,9.52,684711,0
2014-10-29,9.51,9.74,9.37,9.48,604736,0
2014-10-30,9.45,9.7,9.16,9.38,662510,0
2014-10-31,9.66,9.66,8.7,8.72,1224161,0
2014-11-03,8.75,9.15,8.51,8.75,936622,0
2014-11-04,8.21,10.74,8.11,10.63,2971795,0
2014-11-05,10.64,10.75,9.03,9.18,1815667,0
2014-11-06,9.41,9.95,9.22,9.33,601826,0
2014-11-07,11.62,11.75,10.16,10.55,3464340,0
2014-11-10,10.32,10.9,10.18,10.9,668014,0
2014-11-11,10.99,11.25,10.67,11.15,643450,0
2014-11-12,11.15,11.34,10.9,11.24,372100,0
2014-11-13,11.22,11.319,10.92,11.01,308877,0
2014-11-14,11.05,11.13,10.5,10.52,458590,0
2014-11-17,10.48,10.67,10.35,10.58,222097,0
2014-11-18,10.2,10.44,10.11,10.28,503720,0
2014-11-19,10.14,10.27,9.8,9.81,567561,0
2014-11-20,9.09,9.2,8.81,8.91,4039783,0
2014-11-21,9.02,9.15,8.88,9.01,917192,0
2014-11-24,9.1,9.19,8.88,9.02,841467,0
2014-11-25,8.98,9.12,8.95,9.07,711684,0
2014-11-26,9.04,9.18,8.91,9.01,417349,0
2014-11-28,8.99,9.07,8.9,8.95,498240,0
2014-12-01,8.92,9.01,8.64,8.65,741457,0
2014-12-02,8.64,8.8,8.58,8.65,426399,0
2014-12-03,8.65,8.73,8.42,8.47,593659,0
2014-12-04,8.43,8.5037,8.15,8.38,603739,0
2014-12-05,8.37,8.5,8.31,8.43,361170,0
2014-12-08,8.42,8.67,8.22,8.29,443228,0
2014-12-09,8.2,8.44,8.1,8.35,738964,0
2014-12-10,8.37,8.39,8.095,8.18,788155,0
2014-12-11,8.22,8.34,8.1,8.16,563923,0
2014-12-12,8.16,8.32,8.1,8.2,513198,0
2014-12-15,8.33,8.39,8.1,8.18,574694,0
2014-12-16,8.16,8.35,8.11,8.28,442478,0
2014-12-17,8.27,8.47,8.16,8.32,646145,0
2014-12-18,8.37,8.4,8.21,8.245,492562,0
2014-12-19,8.26,8.35,8.12,8.32,1475718,0
2014-12-22,8.33,8.64,8.28,8.56,590812,0
2014-12-23,8.66,8.67,8.35,8.48,421191,0
2014-12-24,8.53,8.7,8.37,8.41,239996,0
2014-12-26,8.41,8.62,8.41,8.61,334211,0
2014-12-29,8.6,9.12,8.6,8.87,714902,0
2014-12-30,8.88,9.77,8.88,9.76,1182440,0
2014-12-31,9.76,10.37,9.76,10.28,1144114,0
2015-01-02,10.26,10.461,9.79,10.15,820963,0
2015-01-05,10.1,10.29,9.87,9.92,617101,0
2015-01-06,9.9,9.99,9.11,9.51,799244,0
2015-01-07,10.15,10.44,10,10.34,1641671,0
2015-01-08,10.39,11.08,10.35,10.86,1242992,0
2015-01-09,10.9,11.03,10.58,10.87,943556,0
2015-01-12,11,11.85,10.95,11.81,1519067,0
2015-01-13,11.93,12,11.33,11.8,1347221,0
2015-01-14,11.77,12.07,11.71,11.92,924259,0
2015-01-15,12,12,11.05,11.17,967136,0
2015-01-16,11.17,11.24,10.77,11.02,940455,0
2015-01-20,11.06,11.14,10.32,10.59,1132708,0
2015-01-21,10.56,10.7,10.31,10.36,816441,0
2015-01-22,10.75,10.75,10.15,10.45,1113739,0
2015-01-23,10.5,10.93,10.22,10.81,1749443,0
2015-01-26,12.41,12.47,10.13,10.73,9184122,0
2015-01-27,10.8,11.65,10.45,11.07,2768513,0
2015-01-28,11.13,11.23,10.43,10.52,1428424,0
2015-01-29,10.51,10.652,10.133,10.41,865532,0
2015-01-30,10.67,11.2,10.52,10.79,1608938,0
2015-02-02,10.81,10.955,10.2,10.58,871984,0
2015-02-03,10.56,10.71,10.392,10.58,746528,0
2015-02-04,10.55,10.61,10.355,10.58,588969,0
2015-02-05,10.66,11.25,10.58,11.17,1199452,0
2015-02-06,11.11,11.186,10.9,11,517352,0
2015-02-09,10.96,11.33,10.94,11.07,522658,0
2015-02-10,11.236,11.236,10.82,10.94,511976,0
2015-02-11,10.91,11.17,10.89,11.08,327231,0
2015-02-12,11.13,11.24,10.94,11.02,318067,0
2015-02-13,11,11.3,10.97,11.17,562679,0
2015-02-17,11.13,11.19,10.89,10.94,381022,0
2015-02-18,10.93,11.03,10.71,10.85,311595,0
2015-02-19,10.83,10.89,10.63,10.79,238534,0
2015-02-20,10.78,10.78,10.61,10.7,394890,0
2015-02-23,10.66,10.73,10.31,10.34,691034,0
2015-02-24,10.35,10.7,10.34,10.645,666800,0
2015-02-25,10.68,10.8,10.63,10.71,531133,0
2015-02-26,10.75,11.18,10.74,11.13,1354380,0
2015-02-27,10.42,10.85,9.99,10,2069294,0
2015-03-02,10.1,10.66,10.1,10.47,955100,0
2015-03-03,10.44,10.51,10.15,10.28,499400,0
2015-03-04,10.23,10.45,10.1,10.4,513500,0
2015-03-05,10.42,10.54,10.32,10.41,341200,0
2015-03-06,10.4,10.49,10.22,10.3,507800,0
2015-03-09,10.27,10.36,9.96,10.12,645000,0
2015-03-10,10.05,10.17,9.96,9.98,362700,0
2015-03-11,10.1,10.1,9.76,9.83,559100,0
2015-03-12,9.82,10.12,9.82,9.96,331000,0
2015-03-13,9.98,10.11,9.89,10.1,240800,0
2015-03-16,10.16,10.27,10.08,10.15,289600,0
2015-03-17,10.15,10.34,10.12,10.29,551400,0
2015-03-18,10.24,10.67,10.21,10.62,572600,0
2015-03-19,10.56,11.07,10.56,10.91,698900,0
2015-03-20,10.97,11.04,10.48,10.55,774300,0
2015-03-23,10.55,10.9,10.32,10.72,541300,0
2015-03-24,10.74,10.99,10.54,10.82,416100,0
2015-03-25,10.91,10.96,10.3,10.33,677100,0
2015-03-26,10.34,10.6,10.25,10.5,516400,0
2015-03-27,10.56,10.71,10.39,10.58,296500,0
2015-03-30,10.63,10.8,10.58,10.74,352900,0
2015-03-31,10.73,11,10.7,10.93,572993,0
2015-04-01,10.98,11,10.53,10.6,503900,0
2015-04-02,10.63,10.82,10.47,10.49,421600,0
2015-04-06,10.45,10.61,10.45,10.58,254100,0
2015-04-07,10.56,10.8,10.51,10.62,298944,0
2015-04-08,10.57,10.79,10.49,10.58,388000,0
2015-04-09,10.55,10.75,10.33,10.53,355315,0
2015-04-10,10.6,10.64,10.46,10.62,222400,0
2015-04-13,10.59,10.95,10.58,10.74,454600,0
2015-04-14,10.72,10.79,10.53,10.55,395800,0
2015-04-15,10.55,10.8,10.54,10.76,375745,0
2015-04-16,10.71,11.14,10.71,11,694801,0
2015-04-17,10.93,11.06,10.51,10.61,512000,0
2015-04-20,10.62,10.78,10.54,10.76,267219,0
2015-04-21,10.83,10.99,10.57,10.69,539625,0
2015-04-22,10.68,10.85,10.54,10.82,319064,0
2015-04-23,10.75,10.79,10.45,10.6,436000,0
2015-04-24,10.6,10.64,10.35,10.37,273541,0
2015-04-27,10.42,10.48,10.03,10.11,489200,0
2015-04-28,10.12,10.25,9.84,10.15,394644,0
2015-04-29,10.1,10.19,9.94,9.94,307500,0
2015-04-30,9.9,10.23,9.69,9.71,612900,0
2015-05-01,9.7,9.98,9.41,9.64,492000,0
2015-05-04,9.63,10.07,9.56,10.02,342500,0
2015-05-05,10.02,10.22,9.58,9.6,495600,0
2015-05-06,9.69,9.87,9.25,9.35,548627,0
2015-05-07,9.35,9.52,9.01,9.38,808001,0
2015-05-08,10.2,10.72,9.79,10.56,1771400,0
2015-05-11,10.63,10.92,10.48,10.5,616400,0
2015-05-12,10.46,10.52,10.09,10.15,354771,0
2015-05-13,10.15,10.3,9.85,9.93,387600,0
2015-05-14,10.01,10.49,9.9,10.28,571500,0
2015-05-15,10.23,10.4,9.98,10.03,562460,0
2015-05-18,10.01,10.55,9.95,10.45,503291,0
2015-05-19,10.43,10.52,10.25,10.27,436241,0
2015-05-20,10.33,10.49,10.25,10.33,412800,0
2015-05-21,10.37,10.39,10.17,10.31,264000,0
2015-05-22,10.32,10.6,10.27,10.51,359600,0
2015-05-26,10.5,10.62,10.26,10.29,472756,0
2015-05-27,10.3,10.48,10.26,10.48,342900,0
2015-05-28,10.44,10.58,10.35,10.58,259689,0
2015-05-29,10.56,11.1,10.47,11.07,965300,0
2015-06-01,11.21,11.71,11.15,11.47,1385832,0
2015-06-02,11.47,11.58,11.05,11.09,604498,0
2015-06-03,11.09,11.48,10.91,11.4,425900,0
2015-06-04,11.38,11.66,11.35,11.45,387100,0
2015-06-05,11.49,12.13,11.38,12.02,692100,0
2015-06-08,12.15,12.6,11.78,12.55,917000,0
2015-06-09,12.61,12.94,12.25,12.66,921263,0
2015-06-10,12.75,13,12.7,12.86,691961,0
2015-06-11,12.88,13.19,12.8,13.09,555233,0
2015-06-12,13.23,13.35,13.06,13.32,419800,0
2015-06-15,13.6,14.03,13.33,13.99,1102100,0
2015-06-16,14.08,14.95,13.88,14.57,1224600,0
2015-06-17,14.75,14.88,13.22,13.67,1628800,0
2015-06-18,13.69,14.53,13.66,14.3,1017500,0
2015-06-19,14.44,14.45,13.96,14.1,557100,0
2015-06-22,14.35,14.66,14.11,14.65,693000,0
2015-06-23,14.74,15.04,14.51,14.95,1198511,0
2015-06-24,14.94,16.69,14.87,16.64,2722700,0
2015-06-25,17.14,18.04,16.01,16.39,4101700,0
2015-06-26,16.44,16.58,14.94,16.17,3076400,0
2015-06-29,15.75,16.47,15.55,16.05,794800,0
2015-06-30,16.48,16.5,15.71,16.12,528145,0
2015-07-01,16.38,17.01,15.97,16.23,907600,0
2015-07-02,16.21,16.49,16.03,16.21,446100,0
2015-07-06,16.06,16.6,16,16.51,730000,0
2015-07-07,16.5,16.73,15.97,16.65,534700,0
2015-07-08,16.44,16.54,16.05,16.3,564800,0
2015-07-09,16.47,16.64,16.18,16.26,498300,0
2015-07-10,16.54,16.98,16.46,16.97,602700,0
2015-07-13,17.21,17.84,17.05,17.74,897400,0
2015-07-14,18,18.3,17.59,18.02,881985,0
2015-07-15,18.15,18.49,18.09,18.3,973281,0
2015-07-16,18.37,18.85,18.15,18.69,849700,0
2015-07-17,18.75,18.9,17.68,18.01,726400,0
2015-07-20,18.09,18.22,16.66,16.83,1127600,0
2015-07-21,16.71,16.8,16.13,16.19,969300,0
2015-07-22,16.08,16.92,15.9,16.73,777000,0
2015-07-23,16.55,16.9,15.97,15.99,655500,0
2015-07-24,15.9,15.91,15.12,15.17,1315200,0
2015-07-27,15.16,15.32,14.61,14.84,707300,0
2015-07-28,14.95,15.11,14.5,14.6,619100,0
2015-07-29,14.62,14.71,13.94,13.96,679800,0
2015-07-30,13.99,14.37,13.47,14.19,1021900,0
2015-07-31,14.06,14.44,13.59,13.8,538400,0
2015-08-03,14,14.24,13.52,13.64,630885,0
2015-08-04,13.59,13.88,13.45,13.6,864300,0
2015-08-05,14.3,15.88,14.12,15.21,1535500,0
2015-08-06,15.1,15.1,13.86,14.25,1129301,0
2015-08-07,14.21,14.25,13.7,13.97,377500,0
2015-08-10,14.15,14.53,13.98,14.09,533500,0
2015-08-11,13.88,14.2,13.8,14.08,286873,0
2015-08-12,13.87,13.92,13.24,13.74,634500,0
2015-08-13,12.23,12.67,11.25,11.54,3160000,0
2015-08-14,11.53,12.79,11.53,12.65,1234300,0
2015-08-17,12.52,12.65,12.05,12.64,736800,0
2015-08-18,12.54,12.66,12.08,12.12,667100,0
2015-08-19,11.97,12.09,11.51,11.69,842400,0
2015-08-20,11.51,11.99,10.96,11.05,1082700,0
2015-08-21,10.66,11.88,10.66,11.55,1072900,0
2015-08-24,11.14,11.78,10.82,11.19,717169,0
2015-08-25,11.77,11.8,11.06,11.15,554300,0
2015-08-26,11.34,11.61,10.96,11.58,489100,0
2015-08-27,11.69,12.1,11.58,11.95,434500,0
2015-08-28,11.91,12.57,11.91,12.3,522000,0
2015-08-31,12.27,12.54,11.8,11.97,464300,0
2015-09-01,11.74,12.03,11.41,11.49,564800,0
2015-09-02,11.64,12.05,11.5,12.05,463800,0
2015-09-03,12,12.15,11.53,11.57,601500,0
2015-09-04,11.55,12.16,11.54,12.15,295700,0
2015-09-08,12.37,12.39,11.67,11.93,363700,0
2015-09-09,12.25,12.33,11.66,11.71,577600,0
2015-09-10,11.7,11.91,11.53,11.89,317571,0
2015-09-11,11.83,12.02,11.59,11.93,350900,0
2015-09-14,11.92,12.06,11.51,11.67,381700,0
2015-09-15,11.69,11.7,11.02,11.06,765400,0
2015-09-16,11.06,11.19,10.54,10.62,904700,0
2015-09-17,10.58,10.84,10.36,10.7,585232,0
2015-09-18,10.55,10.65,10.04,10.2,851500,0
2015-09-21,10.23,10.39,9.64,9.73,787800,0
2015-09-22,9.61,9.87,9.47,9.81,709400,0
2015-09-23,9.79,9.97,9.6,9.68,461090,0
2015-09-24,9.66,9.68,9.2,9.48,732398,0
2015-09-25,9.74,9.74,8.5,8.64,1159200,0
2015-09-28,8.58,8.73,7.09,7.32,2370148,0
2015-09-29,7.56,9.3,7.56,7.94,2347000,0
2015-09-30,8.05,8.4,7.63,7.71,830000,0
2015-10-01,7.68,7.8,7.46,7.74,747100,0
2015-10-02,7.63,8.24,7.55,8.23,529300,0
2015-10-05,8.3,8.58,8.2298,8.51,685634,0
2015-10-06,8.67,8.67,8.06,8.27,473000,0
2015-10-07,8.28,8.52,8.11,8.51,407000,0
2015-10-08,8.38,8.67,8.04,8.21,367800,0
2015-10-09,8.18,9.2,7.95,8.99,541700,0
2015-10-12,8.95,8.95,8.35,8.92,557935,0
2015-10-13,8.8,9.43,8.62,9.1,672600,0
2015-10-14,9.44,10,9.1,9.6,508200,0
2015-10-15,9.89,11.3,9.6,11.09,916800,0
2015-10-16,10.94,13.5,10.92,13.46,1390000,0
2015-10-19,13,13.1,11.7,12.58,931322,0
2015-10-20,12.85,12.85,11.46,11.7,607793,0
2015-10-21,11.61,11.61,10.52,10.61,703500,0
2015-10-22,10.6,10.6,9.8,10.23,514100,0
2015-10-23,10.5,10.5,9.88,10.25,492400,0
2015-10-26,10.2,10.96,10.01,10.84,349600,0
2015-10-27,10.81,12.3,10.8,12.21,731300,0
2015-10-28,11.8,13.07,11.62,12.82,925200,0
2015-10-29,12.71,12.71,11.32,11.4,509900,0
2015-10-30,11.34,12.11,11.27,11.58,365800,0
2015-11-02,11.65,11.91,11.35,11.68,223985,0
2015-11-03,11.68,11.9,11.31,11.71,373500,0
2015-11-04,11.68,11.95,11.26,11.42,318140,0
2015-11-05,11.34,11.68,11.04,11.21,231200,0
2015-11-06,11.13,12,10.91,11.86,353300,0
2015-11-09,11.9,12.25,11.36,11.47,484481,0
2015-11-10,11.06,11.23,9.55,10.61,1754800,0
2015-11-11,10.68,10.68,10.27,10.62,325300,0
2015-11-12,10.51,10.54,10,10.13,309400,0
2015-11-13,10.03,10.35,9.86,10.01,297800,0
2015-11-16,9.97,10.25,9.85,10.2,367500,0
2015-11-17,10.27,10.72,10.03,10.48,282700,0
2015-11-18,10.47,10.75,10.4,10.64,243800,0
2015-11-19,10.61,11.09,10.59,10.84,579600,0
2015-11-20,10.96,11.35,10.93,11.3,317100,0
2015-11-23,11.32,11.69,11.25,11.48,320600,0
2015-11-24,11.35,11.69,11.25,11.63,311600,0
2015-11-25,11.67,11.89,11.53,11.66,297700,0
2015-11-27,11.64,12.23,11.59,12.19,213000,0
2015-11-30,12.26,12.42,11.74,12.13,525500,0
2015-12-01,12.15,12.35,11.64,11.97,325771,0
2015-12-02,11.93,12,11.3,11.39,332602,0
2015-12-03,11.41,11.7,10.45,10.51,580353,0
2015-12-04,10.47,11.13,10.45,11.1,366500,0
2015-12-07,11.11,11.2,10.5,10.66,309600,0
2015-12-08,10.5,10.807,10.17,10.18,335024,0
2015-12-09,10.15,10.3,9.55,9.56,491500,0
2015-12-10,9.6,9.99,9.56,9.86,362100,0
2015-12-11,9.71,9.84,9.3,9.33,632500,0
2015-12-14,9.3,10.7,9.29,10.39,545345,0
2015-12-15,10.5,10.95,10.44,10.65,372500,0
2015-12-16,10.65,10.82,10.02,10.16,211200,0
2015-12-17,10.17,10.25,9.77,10,262200,0
2015-12-18,9.94,10.46,9.94,10.12,437600,0
2015-12-21,10.78,10.78,9.96,10.08,216400,0
2015-12-22,10.07,10.13,9.82,10.13,274850,0
2015-12-23,10.13,10.43,10.02,10.4,170100,0
2015-12-24,10.45,10.69,10.383,10.64,143174,0
2015-12-28,10.6,10.64,10.06,10.21,126049,0
2015-12-29,10.22,10.74,10.22,10.71,223131,0
2015-12-30,10.69,10.82,10.41,10.43,213451,0
2015-12-31,10.33,10.61,10.08,10.24,229366,0
2016-01-04,10.11,10.2,9.21,9.44,701138,0
2016-01-05,9.45,9.54,9.0401,9.23,399554,0
2016-01-06,8.92,9.1,8.65,8.78,530235,0
2016-01-07,8.51,8.63,8,8.19,682936,0
2016-01-08,8.29,8.765,7.59,7.63,858381,0
2016-01-11,7.75,7.87,7.13,7.41,759102,0
2016-01-12,7.58,7.98,7.06,7.43,725767,0
2016-01-13,7.44,7.7,7.05,7.13,453584,0
2016-01-14,7.14,7.7199,7.03,7.64,321830,0
2016-01-15,7.3,7.43,7.05,7.36,680854,0
2016-01-19,7.5,7.62,6.88,7.19,520300,0
2016-01-20,7.06,7.925,6.89,7.64,582345,0
2016-01-21,7.69,7.85,7.3,7.34,378131,0
2016-01-22,7.46,7.5899,7.02,7.41,498808,0
2016-01-25,7.37,7.765,7.33,7.54,502935,0
2016-01-26,7.6,7.65,6.98,7.11,581629,0
2016-01-27,7.08,7.32,6.9,6.99,387223,0
2016-01-28,7.2,7.2,6.44,6.66,716148,0
2016-01-29,6.69,6.9199,6.15,6.25,1038331,0
2016-02-01,6.16,6.56,5.9,6.45,659995,0
2016-02-02,6.42,6.46,5.96,6.31,543282,0
2016-02-03,6.41,6.49,6,6.34,340431,0
2016-02-04,6.29,6.84,6.29,6.44,268020,0
2016-02-05,6.38,6.43,6.12,6.23,317404,0
2016-02-08,6.27,6.4454,5.78,5.85,592785,0
2016-02-09,5.81,6.37,5.47,6.28,524243,0
2016-02-10,6.34,6.74,6.2052,6.26,240397,0
2016-02-11,6.07,6.39,5.992,6.38,202445,0
2016-02-12,6.55,6.55,6.1699,6.5,196520,0
2016-02-16,7.1,8.63,6.9345,7.89,1872637,0
2016-02-17,8.25,8.42,7.78,7.91,740492,0
2016-02-18,8.42,8.48,7.94,8.06,633265,0
2016-02-19,8.27,8.27,7.6701,7.91,347410,0
2016-02-22,8.34,8.34,7.65,7.87,443547,0
2016-02-23,8.18,9.7299,7.83,9.51,896384,0
2016-02-24,9.22,9.22,8.3101,8.66,1015939,0
2016-02-25,8.7,8.95,8.34,8.93,370005,0
2016-02-26,8.83,10.5,8.83,9.98,812391,0
2016-02-29,10.35,10.35,9.02,9.52,877103,0
2016-03-01,6.1,6.85,6,6.31,2532016,0
2016-03-02,6.15,6.35,5.8,6.23,1386312,0
2016-03-03,6.11,6.195,6.04,6.1,692404,0
2016-03-04,6.11,6.33,6.03,6.19,633931,0
2016-03-07,6.15,6.5,6.07,6.49,520813,0
2016-03-08,6.44,6.57,6.28,6.31,312108,0
2016-03-09,6.31,6.5,6.08,6.29,727439,0
2016-03-10,6.36,6.36,6.0999,6.27,491875,0
2016-03-11,6.25,6.71,6.15,6.66,459822,0
2016-03-14,6.59,6.85,6.56,6.59,342273,0
2016-03-15,6.5,6.5,6.05,6.06,665560,0
2016-03-16,6,6.27,5.94,5.97,861482,0
2016-03-17,5.92,5.9995,5.5,5.9,952865,0
2016-03-18,5.97,6.15,5.8778,6.07,609804,0
2016-03-21,6.35,6.6,6.05,6.3,922085,0
2016-03-22,6.22,6.8,6.22,6.7,719802,0
2016-03-23,6.68,6.98,6.25,6.28,474909,0
2016-03-24,6.22,6.47,6.15,6.42,225973,0
2016-03-28,6.42,6.53,6.2901,6.45,187346,0
2016-03-29,6.5,7.2,6.35,7.06,699266,0
2016-03-30,7.23,7.64,7.0701,7.61,475191,0
2016-03-31,7.6,8.2099,7.44,7.51,645574,0
2016-04-01,7.45,7.45,7.05,7.16,395303,0
2016-04-04,7.24,7.24,6.8702,7.02,409752,0
2016-04-05,6.98,7.22,6.91,7.03,214905,0
2016-04-06,7.03,7.81,7.03,7.58,766698,0
2016-04-07,7.49,7.7,7.18,7.37,240243,0
2016-04-08,7.4,7.466,7.21,7.36,179308,0
2016-04-11,7.4,7.52,7.235,7.3,107155,0
2016-04-12,7.41,7.5349,7.18,7.48,167337,0
2016-04-13,7.51,7.96,7.43,7.91,276489,0
2016-04-14,7.84,8.51,7.84,8.39,540298,0
2016-04-15,8.31,8.99,8.31,8.88,361820,0
2016-04-18,8.8,9.27,8.7101,8.88,472030,0
2016-04-19,8.92,8.92,8.27,8.36,306042,0
2016-04-20,8.37,9.1,8.37,8.78,287511,0
2016-04-21,8.75,8.84,8.5422,8.7,164855,0
2016-04-22,8.72,8.93,8.59,8.91,223777,0
2016-04-25,8.95,9.25,8.62,9.11,328649,0
2016-04-26,9.56,10,9.27,9.71,881528,0
2016-04-27,9.61,9.77,9.37,9.69,191240,0
2016-04-28,9.68,10.4,9.51,9.75,537444,0
2016-04-29,9.65,9.89,9.02,9.25,338631,0
2016-05-02,9.33,9.726,9.15,9.22,221983,0
2016-05-03,9.15,9.62,8.91,8.95,268142,0
2016-05-04,8.64,8.64,7.56,7.67,685037,0
2016-05-05,7.7,7.89,7.51,7.78,242053,0
2016-05-06,7.62,7.64,7.03,7.09,316837,0
2016-05-09,7.05,7.61,7.01,7.06,242637,0
2016-05-10,7.01,7.4,6.865,7.32,470458,0
2016-05-11,7.08,8.5699,6.86,8.45,688473,0
2016-05-12,8.46,8.5999,7.65,8,438512,0
2016-05-13,7.94,8.53,7.85,8.52,275989,0
2016-05-16,8.5,8.89,8.41,8.85,253989,0
2016-05-17,8.8,8.91,8.35,8.4,231935,0
2016-05-18,8.37,8.52,8.26,8.49,149389,0
2016-05-19,8.41,8.89,8.29,8.78,274405,0
2016-05-20,8.8,9.89,8.32,9.72,629177,0
2016-05-23,9.61,9.78,8.97,9.34,457269,0
2016-05-24,9.3,9.73,9.26,9.52,256165,0
2016-05-25,9.65,9.65,9.05,9.33,276034,0
2016-05-26,9.27,9.5,9.05,9.265,155418,0
2016-05-27,9.28,9.51,9.24,9.35,255230,0
2016-05-31,9.26,9.7398,9.26,9.59,473752,0
2016-06-01,9.61,10.1,9.16,9.76,510394,0
2016-06-02,9.7,10.55,9.7,10.04,874793,0
2016-06-03,10.01,10.58,9.75,9.82,494248,0
2016-06-06,9.75,9.92,9.25,9.73,323093,0
2016-06-07,9.62,9.74,9.39,9.64,159367,0
2016-06-08,9.59,9.9,9.59,9.68,240960,0
2016-06-09,9.62,9.94,9.35,9.41,285719,0
2016-06-10,8.97,9.433,8.801,8.85,366130,0
2016-06-13,8.79,8.9299,8.425,8.61,389930,0
2016-06-14,8.51,8.7175,8.32,8.55,194182,0
2016-06-15,8.55,8.68,8.36,8.38,261241,0
2016-06-16,8.35,8.35,7.88,8.12,528815,0
2016-06-17,8.1,8.36,7.89,7.92,921435,0
2016-06-20,7.98,8.2545,7.89,7.92,814258,0
2016-06-21,7.93,7.97,7.3,7.5,684145,0
2016-06-22,7.46,7.64,7.23,7.23,462081,0
2016-06-23,7.07,7.53,7.06,7.44,529435,0
2016-06-24,7.05,7.4,7.01,7.33,534849,0
2016-06-27,7.18,7.365,6.94,7.15,348843,0
2016-06-28,7.16,7.55,7.128,7.23,306362,0
2016-06-29,7.29,7.86,7.2,7.77,281702,0
2016-06-30,7.72,8,7.34,7.57,444294,0
2016-07-01,7.55,8.1,7.44,7.98,355947,0
2016-07-05,7.96,7.9658,7.47,7.51,234111,0
2016-07-06,7.51,7.67,7.39,7.56,117926,0
2016-07-07,7.58,7.87,7.58,7.8,203147,0
2016-07-08,7.8,8.17,7.8,8.06,262510,0
2016-07-11,8.14,8.23,7.97,8.09,225504,0
2016-07-12,8.12,8.4499,8.09,8.26,277855,0
2016-07-13,8.31,8.39,8.03,8.04,209104,0
2016-07-14,8.09,8.12,7.73,7.79,377940,0
2016-07-15,7.79,7.85,7.62,7.73,219898,0
2016-07-18,7.73,7.83,7.64,7.79,124616,0
2016-07-19,7.75,7.8,7.5124,7.64,192979,0
2016-07-20,7.68,8.13,7.6,7.98,235333,0
2016-07-21,8,8.2,7.94,8,206262,0
2016-07-22,8.02,8.14,7.83,7.98,155706,0
2016-07-25,7.92,7.9837,7.67,7.72,225830,0
2016-07-26,7.67,8.02,7.67,7.97,189352,0
2016-07-27,7.94,8.1499,7.94,8.11,176004,0
2016-07-28,8.1,8.15,7.98,8.1,89878,0
2016-07-29,8.09,8.14,7.9842,8.05,154377,0
2016-08-01,8.03,8.06,7.675,7.78,196284,0
2016-08-02,7.77,7.8125,7.59,7.63,202651,0
2016-08-03,7.54,7.84,7.54,7.75,120590,0
2016-08-04,7.7,7.989,7.7,7.78,224914,0
2016-08-05,7.78,8.01,7.78,7.94,184061,0
2016-08-08,7.95,7.95,7.39,7.51,379961,0
2016-08-09,7.55,7.67,7.05,7.23,647311,0
2016-08-10,7.21,7.3,7.06,7.06,574673,0
2016-08-11,7.07,7.22,6.98,7.2,300314,0
2016-08-12,7.21,7.3899,7.07,7.3,251614,0
2016-08-15,7.33,7.58,7.2,7.41,388115,0
2016-08-16,7.39,7.5,7.26,7.32,192280,0
2016-08-17,7.31,7.4,7.07,7.23,232321,0
2016-08-18,7.24,7.49,7.2,7.37,266931,0
2016-08-19,7.47,7.68,7.17,7.22,445175,0
2016-08-22,7.24,7.4508,7.1,7.22,323103,0
2016-08-23,7.26,7.34,7.15,7.25,228639,0
2016-08-24,7.19,7.38,7.12,7.16,362903,0
2016-08-25,7.15,7.17,6.87,6.98,408241,0
2016-08-26,7,7.19,6.8999,7.14,341268,0
2016-08-29,7.19,7.25,7.097,7.15,195666,0
2016-08-30,7.11,7.3,7.11,7.28,179873,0
2016-08-31,7.22,7.31,7.12,7.26,233801,0
2016-09-01,7.25,7.3324,7.11,7.22,152292,0
2016-09-02,7.21,7.29,7.02,7.205,197132,0
2016-09-06,7.21,7.29,7.04,7.11,209321,0
2016-09-07,7.07,7.278,7.04,7.13,252860,0
2016-09-08,7.09,7.25,7,7.19,262017,0
2016-09-09,7.08,7.23,7.03,7.03,266736,0
2016-09-12,7.02,7.1,6.8,7.09,297594,0
2016-09-13,7.04,7.1,6.79,6.96,252731,0
2016-09-14,6.94,7.06,6.74,6.78,252538,0
2016-09-15,6.84,6.97,6.76,6.91,136712,0
2016-09-16,6.93,6.945,6.75,6.85,339795,0
2016-09-19,6.83,6.92,6.73,6.86,269989,0
2016-09-20,6.86,6.89,6.7,6.71,277390,0
2016-09-21,6.73,6.75,6.321,6.55,428000,0
2016-09-22,6.55,6.985,6.27,6.81,798182,0
2016-09-23,6.85,6.9052,6.61,6.615,358329,0
2016-09-26,6.57,6.74,6.37,6.38,332811,0
2016-09-27,6.38,6.73,6.38,6.64,256638,0
2016-09-28,6.61,6.69,6.51,6.59,179343,0
2016-09-29,6.63,6.71,6.45,6.46,233875,0
2016-09-30,6.53,6.74,6.36,6.7,316239,0
2016-10-03,6.7,6.77,6.54,6.74,281078,0
2016-10-04,6.72,6.82,6.6,6.76,310978,0
2016-10-05,6.76,7.1,6.75,6.78,228377,0
2016-10-06,6.75,6.8,6.59,6.61,214308,0
2016-10-07,6.59,6.775,6.59,6.67,148652,0
2016-10-10,6.69,6.86,6.69,6.83,124643,0
2016-10-11,6.79,6.8,6.27,6.505,427320,0
2016-10-12,6.56,6.65,6.3245,6.42,256419,0
2016-10-13,6.38,6.49,6.26,6.27,211497,0
2016-10-14,6.28,6.43,6.05,6.05,272677,0
2016-10-17,6.06,6.0999,5.7,5.74,624588,0
2016-10-18,5.74,5.91,5.7,5.83,247999,0
2016-10-19,5.86,6.09,5.7233,5.95,268181,0
2016-10-20,5.95,6.05,5.81,6.04,220081,0
2016-10-21,5.97,6.33,5.951,6.09,408831,0
2016-10-24,6.15,6.2,6.01,6.04,194371,0
2016-10-25,5.98,6.06,5.83,5.89,204375,0
2016-10-26,5.85,5.85,5.65,5.7,244311,0
2016-10-27,5.74,5.81,5.67,5.73,252659,0
2016-10-28,5.7,5.849,5.56,5.67,262241,0
2016-10-31,5.64,5.84,5.46,5.81,421086,0
2016-11-01,5.79,5.95,5.71,5.88,337379,0
2016-11-02,5.91,5.94,5.66,5.67,315681,0
2016-11-03,5.69,5.7499,5.45,5.5,344117,0
2016-11-04,5.53,5.8,5.46,5.67,276530,0
2016-11-07,5.82,5.865,5.64,5.66,288288,0
2016-11-08,4,4.57,3.55,4.51,3496935,0
2016-11-09,4.46,4.97,4.31,4.91,848725,0
2016-11-10,5,5.3,4.9,5.11,583634,0
2016-11-11,5.15,5.48,5.01,5.47,616916,0
2016-11-14,5.7537,5.84,5.54,5.7,420743,0
2016-11-15,5.69,5.84,5.58,5.73,313395,0
2016-11-16,5.72,6.07,5.62,6.02,341744,0
2016-11-17,6.09,6.4,5.95,6.29,472386,0
2016-11-18,6.35,6.5,6.25,6.45,421291,0
2016-11-21,6.61,6.65,6.2401,6.56,288194,0
2016-11-22,6.57,6.67,5.99,6.13,355592,0
2016-11-23,6.01,6.6,6.01,6.46,302538,0
2016-11-25,6.53,6.64,6.41,6.46,130004,0
2016-11-28,6.45,6.54,6.26,6.29,240185,0
2016-11-29,6.34,6.67,6.3228,6.5,278417,0
2016-11-30,6.37,6.7,6.37,6.5,294557,0
2016-12-01,6.5,6.79,6.39,6.61,308190,0
2016-12-02,6.64,6.72,6.48,6.51,149537,0
2016-12-05,6.56,6.85,6.52,6.85,315794,0
2016-12-06,6.86,7.2,6.85,7.01,329652,0
2016-12-07,6.98,7.3,6.8985,7.22,263800,0
2016-12-08,7.16,7.67,7.13,7.64,325768,0
2016-12-09,7.6,8.37,7.54,8.06,558376,0
2016-12-12,8.06,8.112,7.541,7.67,266282,0
2016-12-13,7.62,7.72,6.98,7.04,482084,0
2016-12-14,7.04,7.095,6.51,6.6,569933,0
2016-12-15,6.65,6.77,6.42,6.52,246556,0
2016-12-16,6.57,6.8099,6.45,6.5,316391,0
2016-12-19,6.52,6.73,6.4,6.43,226786,0
2016-12-20,6.46,6.61,6.4001,6.48,234647,0
2016-12-21,6.45,6.45,6.245,6.25,188839,0
2016-12-22,6.25,6.41,6.12,6.29,213519,0
2016-12-23,6.29,6.6,6.29,6.44,121608,0
2016-12-27,6.43,6.75,6.4,6.58,219106,0
2016-12-28,6.5,6.64,6.27,6.51,290354,0
2016-12-29,6.48,6.73,6.4,6.47,264341,0
2016-12-30,6.42,6.63,6.42,6.55,277484,0
2017-01-03,6.6,6.649,6.33,6.44,197681,0
2017-01-04,6.44,6.8,6.44,6.785,256738,0
2017-01-05,6.79,6.8,6.51,6.51,152127,0
2017-01-06,6.58,6.74,6.5,6.52,159473,0
2017-01-09,6.51,6.57,6.21,6.22,205930,0
2017-01-10,6.24,6.48,6.19,6.45,145638,0
2017-01-11,6.42,6.48,6.23,6.41,136424,0
2017-01-12,6.33,6.36,6.08,6.22,193458,0
2017-01-13,6.22,6.31,5.99,6.05,282856,0
2017-01-17,5.91,6.035,5.59,5.81,420060,0
2017-01-18,5.83,5.94,5.65,5.7,186223,0
2017-01-19,5.74,5.88,5.68,5.7,225957,0
2017-01-20,5.77,5.77,5.46,5.48,217539,0
2017-01-23,5.45,5.48,5.06,5.27,522085,0
2017-01-24,5.25,5.44,5.1,5.39,439997,0
2017-01-25,5.4,5.65,5.36,5.59,362795,0
2017-01-26,5.62,5.72,5.456,5.53,192658,0
2017-01-27,5.53,5.69,5.36,5.61,127841,0
2017-01-30,5.59,5.59,5.27,5.55,313263,0
2017-01-31,5.52,5.83,5.52,5.81,227091,0
2017-02-01,5.85,5.941,5.66,5.72,190917,0
2017-02-02,5.71,5.92,5.7,5.89,146733,0
2017-02-03,5.95,6.17,5.8,6.16,323016,0
2017-02-06,6.06,6.27,5.99,6.09,174747,0
2017-02-07,6.08,6.205,6.04,6.1,179777,0
2017-02-08,6.09,6.33,6.021,6.19,221936,0
2017-02-09,6.16,6.32,5.79,5.84,410519,0
2017-02-10,5.88,5.99,5.77,5.88,152535,0
2017-02-13,5.94,6,5.86,5.97,166985,0
2017-02-14,5.93,6.24,5.93,6.17,191451,0
2017-02-15,6.13,6.3699,6.06,6.18,199949,0
2017-02-16,6.13,6.21,5.94,6.02,174893,0
2017-02-17,6,6.1,5.941,6,208401,0
2017-02-21,5.94,6.09,5.72,5.83,252449,0
2017-02-22,5.83,5.9399,5.75,5.87,156790,0
2017-02-23,5.86,5.99,5.8,5.985,213121,0
2017-02-24,5.95,6.13,5.93,6.07,184107,0
2017-02-27,6.12,6.46,6.12,6.26,344621,0
2017-02-28,6.2,6.3385,5.94,5.95,229930,0
2017-03-01,6.07,6.09,5.92,5.98,167793,0
2017-03-02,5.95,6.17,5.94,6.035,197109,0
2017-03-03,6.01,6.2399,5.95,6,172954,0
2017-03-06,5.95,6.14,5.85,5.99,108212,0
2017-03-07,5.95,6.09,5.86,5.95,220898,0
2017-03-08,5.96,6.17,5.945,6.01,219784,0
2017-03-09,6.05,6.12,5.945,5.975,224676,0
2017-03-10,6,6,5.8,5.87,226480,0
2017-03-13,5.82,5.9788,5.79,5.92,174612,0
2017-03-14,5.87,5.9673,5.45,5.49,380132,0
2017-03-15,5.49,5.63,5.38,5.6,315857,0
2017-03-16,5.9,6.2,5.37,6.04,714805,0
2017-03-17,5.83,6.1995,5.83,6.06,374233,0
2017-03-20,6.07,6.21,6.01,6.05,212114,0
2017-03-21,6.09,6.11,5.6261,5.7,345705,0
2017-03-22,5.7,5.95,5.66,5.94,313601,0
2017-03-23,5.88,6.08,5.82,5.88,215253,0
2017-03-24,6.05,6.12,5.82,6.05,280639,0
2017-03-27,6,6.45,5.97,6.33,327177,0
2017-03-28,6.38,6.79,6.32,6.63,466544,0
2017-03-29,6.71,6.7499,6.27,6.3,276268,0
2017-03-30,6.28,6.4,6.1,6.14,151783,0
2017-03-31,6.13,6.31,5.92,6.26,133137,0
2017-04-03,6.3,6.47,6.141,6.23,398755,0
2017-04-04,6.25,6.4,6.16,6.24,180609,0
2017-04-05,6.31,6.4699,6.15,6.17,199936,0
2017-04-06,6.2,6.3,6.0358,6.3,163816,0
2017-04-07,6.29,6.44,6.2,6.39,122160,0
2017-04-10,6.42,6.56,6.195,6.21,142920,0
2017-04-11,6.23,6.38,6.19,6.24,151014,0
2017-04-12,6.22,6.33,6.17,6.21,66850,0
2017-04-13,6.2,6.3,6.05,6.07,190858,0
2017-04-17,6.1,6.63,6.1,6.61,282350,0
2017-04-18,6.6,7.25,6.53,7,782241,0
2017-04-19,7,8,7,7.85,686904,0
2017-04-20,7.86,8.65,7.7,8.42,1074469,0
2017-04-21,8.57,8.65,7.62,8.09,857654,0
2017-04-24,8.25,8.44,7.82,7.99,492463,0
2017-04-25,8.04,8.44,7.93,8.36,462937,0
2017-04-26,8.39,8.88,8.25,8.64,641508,0
2017-04-27,8.63,8.967,8.38,8.62,293011,0
2017-04-28,8.62,8.84,8.57,8.6,322432,0
2017-05-01,8.63,8.98,8.51,8.82,444308,0
2017-05-02,8.86,8.86,8.5,8.53,262875,0
2017-05-03,8.4,8.47,7.71,7.74,412013,0
2017-05-04,7.78,7.91,7.6101,7.88,201150,0
2017-05-05,7.68,7.78,7.45,7.5,251894,0
2017-05-08,7.49,7.51,7.1,7.29,223221,0
2017-05-09,7.3,7.649,7.21,7.56,204552,0
2017-05-10,7.7,7.7,7.11,7.2,319315,0
2017-05-11,7.14,7.48,6.9636,6.98,274264,0
2017-05-12,6.91,6.99,6.63,6.63,235882,0
2017-05-15,6.63,6.77,6.58,6.67,278214,0
2017-05-16,6.67,6.74,6.5143,6.66,155451,0
2017-05-17,6.53,6.5899,6.43,6.45,287156,0
2017-05-18,6.39,6.6,6.39,6.56,175292,0
2017-05-19,6.56,6.94,6.56,6.77,194668,0
2017-05-22,6.79,6.805,6.55,6.63,123341,0
2017-05-23,6.64,6.7784,6.57,6.71,99415,0
2017-05-24,6.71,7.18,6.71,7.1,169607,0
2017-05-25,7.11,7.52,7.0588,7.48,195214,0
2017-05-26,7.46,7.46,7.21,7.33,81080,0
2017-05-30,7.34,7.38,6.93,7.17,225305,0
2017-05-31,7.17,7.3,6.99,7.16,166077,0
2017-06-01,7.19,7.3,7,7.06,321242,0
2017-06-02,7.08,7.28,7.02,7.26,156165,0
2017-06-05,7.32,7.49,7.19,7.4,153582,0
2017-06-06,7.35,7.54,7.3,7.45,163217,0
2017-06-07,7.47,7.78,7.32,7.66,228579,0
2017-06-08,7.65,8.11,7.65,7.97,254438,0
2017-06-09,7.87,8.08,7.35,7.66,245796,0
2017-06-12,7.62,8.09,7.62,7.96,290573,0
2017-06-13,8,8.1099,7.89,8.03,349880,0
2017-06-14,8.03,8.25,7.94,8.04,178760,0
2017-06-15,7.96,8.04,7.71,7.88,218978,0
2017-06-16,7.75,7.96,7.56,7.79,215196,0
2017-06-19,7.82,8.08,7.7727,8.06,135409,0
2017-06-20,8.08,8.22,7.94,8.06,100563,0
2017-06-21,8.09,8.3,8.05,8.19,147031,0
2017-06-22,8.18,8.37,8.18,8.25,82409,0
2017-06-23,8.21,8.61,8.13,8.52,337599,0
2017-06-26,8.41,8.52,8.19,8.34,127076,0
2017-06-27,8.3,8.5,8.16,8.2,137232,0
2017-06-28,8.25,8.5,8.18,8.38,143951,0
2017-06-29,8.4,8.42,7.86,8.09,153278,0
2017-06-30,8.22,8.31,7.91,7.93,104080,0
2017-07-03,7.96,8.155,7.79,7.89,68824,0
2017-07-05,7.61,7.97,7.61,7.85,136144,0
2017-07-06,7.75,7.9,7.51,7.7,151506,0
2017-07-07,7.65,7.97,7.65,7.93,112288,0
2017-07-10,7.91,8.065,7.7501,7.85,145566,0
2017-07-11,7.84,8.1,7.585,7.86,115153,0
2017-07-12,7.93,8.03,7.82,7.94,116122,0
2017-07-13,7.92,7.96,7.64,7.76,145842,0
2017-07-14,7.73,7.7405,7.62,7.7,74129,0
2017-07-17,7.69,7.85,7.51,7.54,120898,0
2017-07-18,7.54,7.6315,7.3,7.32,107065,0
2017-07-19,7.34,7.43,7.06,7.13,92890,0
2017-07-20,7.1,7.35,7.0388,7.25,143398,0
2017-07-21,7.33,7.46,7.21,7.27,133030,0
2017-07-24,7.24,7.36,7.23,7.3,118083,0
2017-07-25,7.32,7.63,7.27,7.49,137950,0
2017-07-26,7.45,7.58,7.29,7.35,92894,0
2017-07-27,7.37,7.37,7,7.06,162815,0
2017-07-28,7.03,7.299,7.03,7.16,102601,0
2017-07-31,7.13,7.37,7.03,7.13,135068,0
2017-08-01,7.14,7.315,6.82,6.98,137600,0
2017-08-02,6.98,6.99,6.71,6.72,187645,0
2017-08-03,6.72,6.81,6.27,6.33,608038,0
2017-08-04,6.3903,6.43,6.14,6.32,195690,0
2017-08-07,6.33,6.85,6.33,6.64,168450,0
2017-08-08,6.6,6.7499,6.6,6.65,130369,0
2017-08-09,6.49,6.825,6.43,6.78,184305,0
2017-08-10,6.2,6.729,6,6.37,234238,0
2017-08-11,6.45,6.5,6.16,6.24,125248,0
2017-08-14,6.36,6.68,6.15,6.55,325411,0
2017-08-15,6.62,6.63,6.36,6.41,196770,0
2017-08-16,6.43,6.68,6.39,6.435,122019,0
2017-08-17,6.38,6.49,6.15,6.2,155798,0
2017-08-18,6.11,6.4,6.11,6.29,168020,0
2017-08-21,6.26,6.4,6.21,6.31,90697,0
2017-08-22,6.24,6.83,6.24,6.65,170785,0
2017-08-23,6.56,6.69,6.55,6.61,85218,0
2017-08-24,6.65,6.7,6.61,6.63,143422,0
2017-08-25,6.63,6.78,6.55,6.65,123492,0
2017-08-28,6.64,6.7323,6.6076,6.65,97725,0
2017-08-29,6.6,6.69,6.6,6.62,99988,0
2017-08-30,6.6,6.6925,6.51,6.58,155369,0
2017-08-31,6.62,6.78,6.25,6.32,208050,0
2017-09-01,6.37,6.48,6.25,6.4,106493,0
2017-09-05,6.4,6.52,6.28,6.45,126006,0
2017-09-06,6.5,6.62,6.28,6.32,221189,0
2017-09-07,6.3,6.43,6.27,6.28,153359,0
2017-09-08,6.28,6.43,6.27,6.28,101014,0
2017-09-11,6.35,6.41,6.26,6.33,131662,0
2017-09-12,6.36,6.46,6.28,6.33,115740,0
2017-09-13,6.32,6.459,6.045,6.17,293132,0
2017-09-14,6.06,6.43,6.02,6.3,153409,0
2017-09-15,6.33,6.43,6.2,6.43,318190,0
2017-09-18,6.42,6.77,6.3828,6.63,188415,0
2017-09-19,6.65,6.7,6.54,6.64,207517,0
2017-09-20,6.65,6.77,6.6,6.74,142627,0
2017-09-21,6.72,6.92,6.5701,6.85,269154,0
2017-09-22,6.93,7.43,6.8363,7.38,366156,0
2017-09-25,7.38,7.65,7.3196,7.61,329752,0
2017-09-26,7.66,7.93,7.55,7.6,336826,0
2017-09-27,7.66,8.18,7.62,7.89,403929,0
2017-09-28,8.15,8.6,7.93,8.52,563835,0
2017-09-29,8.6,8.7,8.401,8.56,320834,0
2017-10-02,8.56,8.63,7.64,7.85,726730,0
2017-10-03,7.85,8.22,7.85,8.19,336338,0
2017-10-04,8.07,8.2,7.8,7.85,386034,0
2017-10-05,7.91,8,7.7,7.73,149226,0
2017-10-06,7.74,7.91,7.5001,7.54,90350,0
2017-10-09,7.58,7.83,7.231,7.24,184330,0
2017-10-10,7.32,7.41,7.15,7.19,169074,0
2017-10-11,7.15,7.2646,7.06,7.15,144487,0
2017-10-12,7.11,7.16,7.01,7.08,157035,0
2017-10-13,7.08,7.3,7.01,7.07,181265,0
2017-10-16,7.08,7.25,6.99,7.09,163688,0
2017-10-17,7.09,7.25,6.91,6.93,217592,0
2017-10-18,6.95,7.16,6.92,6.95,137273,0
2017-10-19,6.95,7.1,6.85,6.96,158420,0
2017-10-20,7.05,7.4,7.02,7.09,312760,0
2017-10-23,7.06,7.21,6.66,6.73,438239,0
2017-10-24,6.77,6.8,6.49,6.54,356380,0
2017-10-25,6.49,6.58,5.97,6.21,462313,0
2017-10-26,6.19,6.25,6.01,6.04,288818,0
2017-10-27,6.04,6.07,5.9,6.03,238302,0
2017-10-30,6.1709,6.1709,5.93,6.1,225498,0
2017-10-31,6.15,6.189,6.03,6.06,252841,0
2017-11-01,6.14,6.17,5.83,5.91,260712,0
2017-11-02,5.95,6.04,5.82,5.94,200588,0
2017-11-03,5.91,6.229,5.86,6.05,280352,0
2017-11-06,6.07,6.07,5.69,5.76,359492,0
2017-11-07,5.73,5.83,5.57,5.62,312455,0
2017-11-08,5.67,5.8116,5.425,5.8,315380,0
2017-11-09,5.95,6.2,5.76,6.16,424011,0
2017-11-10,6.19,6.79,6.15,6.74,515313,0
