Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.37,6.44,6.25,6.35,26700,0
2005-02-28,6.34,6.47,6.12,6.45,78299,0
2005-03-01,6.3,6.47,6.3,6.35,45305,0
2005-03-02,6.37,6.56,6.35,6.5,32250,0
2005-03-03,6.45,6.45,6.25,6.3,45227,0
2005-03-04,6.49,7.3,6.23,6.55,458720,0
2005-03-07,6.39,6.45,6.11,6.12,160058,0
2005-03-08,5.96,6.13,5.76,5.93,344552,0
2005-03-09,6,6.06,5.75,5.93,146276,0
2005-03-10,5.15,5.46,4.44,4.62,805610,0
2005-03-11,4.36,4.88,4.31,4.55,407032,0
2005-03-14,4.55,4.88,4.54,4.62,324562,0
2005-03-15,4.61,4.66,4.12,4.32,219803,0
2005-03-16,4.3,4.43,4.12,4.43,137227,0
2005-03-17,4.17,4.6,4.12,4.42,141135,0
2005-03-18,4.41,4.88,4.34,4.37,178963,0
2005-03-21,4.43,4.43,4.12,4.13,179723,0
2005-03-22,4.12,4.26,3.9,3.99,175608,0
2005-03-23,3.97,4.02,3.9,3.97,94223,0
2005-03-24,3.93,4.02,3.83,3.95,183365,0
2005-03-28,3.85,3.91,3.71,3.73,104700,0
2005-03-29,3.7,3.74,3.5,3.61,167424,0
2005-03-30,3.68,4.05,3.6,4,143031,0
2005-03-31,4,4.01,3.91,3.91,132541,0
2005-04-01,4.17,4.21,3.91,4.1,258025,0
2005-04-04,4.19,4.19,4,4.05,158811,0
2005-04-05,4.09,4.34,3.91,3.93,70847,0
2005-04-06,4.14,4.14,3.8,3.83,53873,0
2005-04-07,3.8,4.05,3.8,3.95,17755,0
2005-04-08,3.87,3.99,3.75,3.91,23510,0
2005-04-11,3.91,4.1,3.9,3.95,28597,0
2005-04-12,4,4.12,3.89,4.04,38545,0
2005-04-13,4.02,4.03,3.94,3.99,42700,0
2005-04-14,3.96,4.12,3.95,4,39604,0
2005-04-15,3.94,4.13,3.94,4.12,28966,0
2005-04-18,4.06,4.1,3.97,3.97,24750,0
2005-04-19,3.97,4.1,3.97,4.06,43220,0
2005-04-20,4.04,4.07,3.69,3.95,48760,0
2005-04-21,3.98,3.98,3.8,3.92,52110,0
2005-04-22,3.89,3.9,3.72,3.72,21150,0
2005-04-25,4,4,3.69,3.72,43218,0
2005-04-26,3.8,3.84,3.6,3.62,44670,0
2005-04-27,3.91,3.91,3.71,3.77,25080,0
2005-04-28,3.69,3.81,3.58,3.81,16120,0
2005-04-29,3.8,4,3.78,3.89,46555,0
2005-05-02,3.88,3.98,3.71,3.79,45728,0
2005-05-03,3.95,3.96,3.88,3.89,20133,0
2005-05-04,3.81,4.1,3.8,3.98,33831,0
2005-05-05,4.06,4.1,3.82,3.83,670528,0
2005-05-06,4,4.08,3.96,4.02,68756,0
2005-05-09,4,4.05,3.82,3.85,111742,0
2005-05-10,3.88,3.95,3.81,3.9,28050,0
2005-05-11,3.9,4.08,3.9,3.99,49004,0
2005-05-12,4,4.02,3.94,3.94,36492,0
2005-05-13,3.95,3.95,3.92,3.92,11191,0
2005-05-16,4.06,4.06,3.97,4,5500,0
2005-05-17,4.01,4.1,3.92,4.03,20069,0
2005-05-18,4.02,4.1,3.99,4.06,17452,0
2005-05-19,3.95,4.1,3.93,4,20725,0
2005-05-20,4.01,4.06,3.99,4,11050,0
2005-05-23,4,4.04,3.98,3.98,11325,0
2005-05-24,3.98,4.1,3.95,3.96,24000,0
2005-05-25,3.99,4.01,3.85,3.87,38550,0
2005-05-26,3.85,3.9,3.83,3.86,37992,0
2005-05-27,3.89,3.92,3.61,3.88,96404,0
2005-05-31,3.86,3.93,3.77,3.9,81062,0
2005-06-01,3.85,4.01,3.85,4.01,80460,0
2005-06-02,3.98,4.05,3.92,3.99,112910,0
2005-06-03,3.91,4.03,3.9,4.01,44042,0
2005-06-06,4.04,4.05,3.98,3.99,23365,0
2005-06-07,4,4.09,3.92,3.98,115200,0
2005-06-08,3.97,4.02,3.86,3.99,224834,0
2005-06-09,3.9,3.99,3.75,3.76,76616,0
2005-06-10,3.85,4.09,3.81,3.91,389940,0
2005-06-13,4.1,4.1,3.83,3.95,128410,0
2005-06-14,4,4.04,3.87,3.87,22500,0
2005-06-15,3.96,3.97,3.85,3.9,71233,0
2005-06-16,3.91,4.1,3.88,4.1,63887,0
2005-06-17,3.98,4.1,3.98,3.99,44850,0
2005-06-20,3.9,4.1,3.9,4.02,23854,0
2005-06-21,3.93,4.1,3.93,4.08,39923,0
2005-06-22,4.08,4.21,3.99,4.1,536761,0
2005-06-23,4.18,4.18,4.04,4.05,479014,0
2005-06-24,4.14,4.21,4.03,4.16,40235,0
2005-06-27,4.06,4.3,4.06,4.1,69279,0
2005-06-28,4.1,4.1,4.04,4.08,29907,0
2005-06-29,4.39,4.66,4.27,4.57,172550,0
2005-06-30,4.65,5.12,4.5,4.95,271225,0
2005-07-01,4.97,5.17,4.82,5.15,222434,0
2005-07-05,5.17,5.22,4.97,5.05,123405,0
2005-07-06,5.1,5.1,4.86,4.9,89560,0
2005-07-07,4.86,5.05,4.81,4.97,83891,0
2005-07-08,5.05,5.13,4.85,5.07,53500,0
2005-07-11,3.91,4.19,3.22,3.51,1469314,0
2005-07-12,3.87,3.87,3.6,3.68,773475,0
2005-07-13,3.75,3.75,3.4,3.46,421261,0
2005-07-14,3.53,3.54,3.25,3.32,221815,0
2005-07-15,3.31,3.44,3.25,3.25,426750,0
2005-07-18,3.23,3.45,3.23,3.26,124768,0
2005-07-19,3.33,3.48,3.25,3.35,161060,0
2005-07-20,3.34,3.4,3.26,3.27,441354,0
2005-07-21,3.27,3.31,3.12,3.2,442879,0
2005-07-22,3.25,3.25,3.15,3.15,237794,0
2005-07-25,3.15,3.67,3.15,3.61,183585,0
2005-07-26,3.63,3.94,3.6,3.81,123530,0
2005-07-27,3.82,4.09,3.82,3.89,328727,0
2005-07-28,3.87,3.98,3.69,3.87,139811,0
2005-07-29,4.94,5.74,4.94,5.28,1783961,0
2005-08-01,5.31,5.47,5.08,5.19,400184,0
2005-08-02,5.14,5.15,4.82,4.9,411034,0
2005-08-03,4.85,4.95,4.8,4.84,164852,0
2005-08-04,4.89,4.89,4.82,4.87,124698,0
2005-08-05,4.89,5.08,4.85,4.9,125433,0
2005-08-08,4.86,5.07,4.78,4.81,107437,0
2005-08-09,4.86,5,4.65,4.9,85522,0
2005-08-10,4.86,4.92,4.75,4.85,52623,0
2005-08-11,4.85,4.9,4.79,4.81,52620,0
2005-08-12,4.88,4.88,4.71,4.8,68084,0
2005-08-15,4.8,4.82,4.69,4.7,75108,0
2005-08-16,4.77,4.78,4.7,4.76,27867,0
2005-08-17,4.8,4.86,4.7,4.77,129864,0
2005-08-18,4.75,4.82,4.71,4.75,38427,0
2005-08-19,4.75,4.81,4.72,4.74,50780,0
2005-08-22,4.81,4.81,4.52,4.71,114032,0
2005-08-23,4.63,4.8,4.63,4.67,23360,0
2005-08-24,4.66,4.75,4.5,4.51,29428,0
2005-08-25,4.5,4.53,4.42,4.49,88866,0
2005-08-26,4.49,4.57,4.35,4.4,38808,0
2005-08-29,4.35,4.39,4.11,4.3,130110,0
2005-08-30,4.42,4.9,4.42,4.85,269826,0
2005-08-31,4.95,5.17,4.89,5.11,571605,0
2005-09-01,5.22,5.22,5,5.08,43952,0
2005-09-02,5.07,5.07,4.9,5.04,93365,0
2005-09-06,5.07,5.11,4.95,5.07,102096,0
2005-09-07,5.21,5.21,5.04,5.07,145110,0
2005-09-08,5.21,5.85,5.05,5.68,256351,0
2005-09-09,5.78,5.78,5.47,5.5,149941,0
2005-09-12,5.66,5.66,5.37,5.45,152278,0
2005-09-13,5.44,5.44,5.3,5.3,106400,0
2005-09-14,5.3,5.58,5.3,5.58,131977,0
2005-09-15,5.71,6.05,5.69,5.71,625769,0
2005-09-16,5.7,5.97,5.6,5.65,140954,0
2005-09-19,5.71,5.9,5.66,5.85,97043,0
2005-09-20,5.98,5.99,5.7,5.81,99099,0
2005-09-21,5.77,5.95,5.62,5.62,98689,0
2005-09-22,5.63,5.72,5.61,5.64,68425,0
2005-09-23,5.62,5.68,5.61,5.61,67832,0
2005-09-26,5.58,5.58,5.4,5.4,52142,0
2005-09-27,5.51,5.61,5.45,5.5,29071,0
2005-09-28,5.55,5.55,5.25,5.36,94966,0
2005-09-29,5.35,5.37,5.2,5.27,41927,0
2005-09-30,5.3,5.65,5.3,5.5,69205,0
2005-10-03,5.6,5.69,5.37,5.5,113143,0
2005-10-04,5.5,5.5,5.36,5.4,35225,0
2005-10-05,5.36,5.38,5.2,5.28,22390,0
2005-10-06,5.25,5.35,5.21,5.26,66358,0
2005-10-07,5.3,5.33,5.23,5.25,142828,0
2005-10-10,5.25,5.27,5.22,5.27,31819,0
2005-10-11,5.28,5.36,5.28,5.31,31783,0
2005-10-12,5.29,5.29,5.17,5.22,64294,0
2005-10-13,5.17,5.39,5.15,5.31,48586,0
2005-10-14,5.32,5.4,5.31,5.34,32600,0
2005-10-17,5.42,5.56,5.41,5.53,39562,0
2005-10-18,5.5,5.57,5.45,5.54,22414,0
2005-10-19,5.5,5.77,5.48,5.58,54160,0
2005-10-20,5.8,5.8,5.61,5.62,44471,0
2005-10-21,5.65,5.78,5.62,5.62,52965,0
2005-10-24,5.65,5.72,5.65,5.66,15900,0
2005-10-25,5.56,5.62,5.47,5.48,21950,0
2005-10-26,5.61,5.62,5.22,5.25,110557,0
2005-10-27,5.3,5.3,5.19,5.2,38405,0
2005-10-28,5.26,5.26,5.01,5.06,32780,0
2005-10-31,5.22,5.3,5.07,5.24,38417,0
2005-11-01,5.21,5.29,5.19,5.24,41425,0
2005-11-02,5.3,5.3,5.15,5.19,99339,0
2005-11-03,5.27,5.28,5.19,5.25,54170,0
2005-11-04,5.2,5.2,4.87,5.12,202676,0
2005-11-07,5.23,5.3,5.12,5.3,276490,0
2005-11-08,5.25,5.35,5.18,5.21,128300,0
2005-11-09,5.26,5.34,5.25,5.3,79761,0
2005-11-10,5.3,5.48,5.3,5.45,65478,0
2005-11-11,5.5,5.55,5.35,5.48,47701,0
2005-11-14,5.57,5.57,5.39,5.45,29224,0
2005-11-15,5.37,5.42,5.35,5.36,54871,0
2005-11-16,5.35,5.37,5.3,5.36,58723,0
2005-11-17,5.43,5.46,5.31,5.37,76003,0
2005-11-18,5.3,5.36,5.3,5.32,80400,0
2005-11-21,5.4,5.48,5.37,5.4,22600,0
2005-11-22,5.38,5.39,5.34,5.34,36532,0
2005-11-23,5.35,5.36,5.34,5.34,23700,0
2005-11-25,5.41,5.99,5.41,5.95,145930,0
2005-11-28,6.2,6.26,5.89,5.97,295322,0
2005-11-29,5.9,5.93,5.7,5.7,88555,0
2005-11-30,5.59,5.87,5.51,5.7,111248,0
2005-12-01,5.79,5.79,5.64,5.69,16220,0
2005-12-02,5.68,5.68,5.6,5.6,93652,0
2005-12-05,5.62,5.65,5.53,5.53,34225,0
2005-12-06,5.66,5.66,5.54,5.56,32227,0
2005-12-07,5.52,5.53,5.47,5.47,55361,0
2005-12-08,5.5,5.51,5.45,5.46,38338,0
2005-12-09,5.46,5.48,5.45,5.46,23150,0
2005-12-12,5.5,5.54,5.47,5.5,37966,0
2005-12-13,5.45,5.61,5.45,5.61,37558,0
2005-12-14,5.56,5.96,5.56,5.9,137272,0
2005-12-15,5.94,5.95,5.84,5.9,39829,0
2005-12-16,5.98,5.99,5.79,5.93,101008,0
2005-12-19,6,6,5.9,5.98,84184,0
2005-12-20,5.85,5.95,5.81,5.88,33416,0
2005-12-21,5.79,5.96,5.77,5.83,46345,0
2005-12-22,5.92,5.92,5.65,5.77,50232,0
2005-12-23,7.17,8.63,7.15,8.51,7311596,0
2005-12-27,8.54,9.37,8.29,8.5,4164294,0
2005-12-28,8.45,8.54,8,8.03,746143,0
2005-12-29,7.99,8,7.6,7.75,491781,0
2005-12-30,7.75,8.3,7.75,7.9,642129,0
2006-01-03,7.98,8.13,7.41,7.44,673358,0
2006-01-04,7.55,7.9,7.5,7.57,609698,0
2006-01-05,7.52,7.56,7.34,7.34,402042,0
2006-01-06,7.3,7.57,7.22,7.36,339438,0
2006-01-09,7.42,7.9,7.22,7.63,439521,0
2006-01-10,7.63,7.8,7.38,7.46,189018,0
2006-01-11,8,8.15,7.52,7.57,1418830,0
2006-01-12,7.59,7.64,7.1,7.26,451894,0
2006-01-13,7.32,7.36,7.15,7.28,181016,0
2006-01-17,7.31,7.31,6.87,6.93,371073,0
2006-01-18,6.9,7.13,6.85,7.01,129679,0
2006-01-19,7.1,7.13,6.64,6.7,292730,0
2006-01-20,6.7,7.24,6.7,7.09,499444,0
2006-01-23,7.06,7.1,6.83,6.93,310719,0
2006-01-24,6.98,7.09,6.86,7.03,180594,0
2006-01-25,7.08,7.18,7.08,7.15,149750,0
2006-01-26,7.12,7.23,6.89,7,223475,0
2006-01-27,7.07,7.15,6.94,7.12,103513,0
2006-01-30,7.1,7.34,7.1,7.28,182702,0
2006-01-31,7.39,7.85,7.19,7.43,392717,0
2006-02-01,7.36,7.51,7.21,7.24,158288,0
2006-02-02,7.32,7.4,7.1,7.28,162059,0
2006-02-03,7.28,7.39,7,7.32,136635,0
2006-02-06,7.38,7.38,7.04,7.19,59609,0
2006-02-07,7.21,7.23,6.83,7.1,221506,0
2006-02-08,7.06,7.23,6.98,7.01,51351,0
2006-02-09,6.99,7.09,6.94,7,58527,0
2006-02-10,6.95,7.02,6.9,6.92,59833,0
2006-02-13,6.9,7.06,6.9,6.96,65177,0
2006-02-14,6.96,6.96,6.63,6.81,146956,0
2006-02-15,6.8,6.84,6.68,6.8,64897,0
2006-02-16,6.8,7.24,6.8,7.21,142339,0
2006-02-17,7.18,7.46,6.9,7.35,136731,0
2006-02-21,7.46,7.58,7.3,7.36,146740,0
2006-02-22,7.38,7.38,7.11,7.29,135018,0
2006-02-23,7.37,7.48,7.35,7.39,70844,0
2006-02-24,7.49,7.5,7.2,7.2,86513,0
2006-02-27,7.31,7.69,7.25,7.62,196295,0
2006-02-28,7.67,8.12,7.65,8.12,804844,0
2006-03-01,8,8.23,7.9,8.11,383999,0
2006-03-02,8.03,8.4,7.91,8.02,394071,0
2006-03-03,7.77,8.4,7.75,8.12,566577,0
2006-03-06,8.06,8.34,8.06,8.33,330447,0
2006-03-07,8.37,8.66,8.25,8.6,414895,0
2006-03-08,8.6,8.66,8.35,8.57,192014,0
2006-03-09,8.62,8.71,8.5,8.54,162433,0
2006-03-10,8.56,8.73,8.45,8.65,220102,0
2006-03-13,8.7,8.89,8.6,8.8,282287,0
2006-03-14,8.89,9.01,8.72,8.89,242278,0
2006-03-15,8.91,9,8.79,8.83,148668,0
2006-03-16,8.79,9.53,8.79,9.21,702694,0
2006-03-17,9.3,9.3,9.04,9.1,205864,0
2006-03-20,9.1,9.28,8.85,9.21,249861,0
2006-03-21,9.27,9.31,8.97,9,116169,0
2006-03-22,9,9.2,8.85,9.01,142717,0
2006-03-23,9,9.48,9,9.25,227008,0
2006-03-24,9.23,9.25,9.12,9.24,115757,0
2006-03-27,9.25,9.25,8.93,9,192271,0
2006-03-28,9,9.23,8.82,8.9,169953,0
2006-03-29,8.88,9.05,8.83,8.9,83246,0
2006-03-30,8.89,8.98,8.76,8.87,124651,0
2006-03-31,8.85,9.07,8.77,8.97,233951,0
2006-04-03,9.04,9.04,8.75,8.76,103100,0
2006-04-04,8.76,8.84,8.75,8.8,122447,0
2006-04-05,8.78,8.92,8.6,8.77,138974,0
2006-04-06,8.75,8.95,8.63,8.89,80618,0
2006-04-07,8.87,9.12,8.81,9.05,146668,0
2006-04-10,9.1,9.12,8.78,8.83,131891,0
2006-04-11,8.93,8.93,8.46,8.56,184805,0
2006-04-12,8.54,8.75,8.5,8.66,87148,0
2006-04-13,8.64,8.76,8.55,8.61,116640,0
2006-04-17,8.59,8.66,8.53,8.54,79867,0
2006-04-18,8.55,8.62,8.45,8.49,53570,0
2006-04-19,8.47,8.54,8.44,8.49,56577,0
2006-04-20,8.47,8.53,8.43,8.47,83688,0
2006-04-21,8.47,9,8.26,8.92,391553,0
2006-04-24,8.96,9.05,8.9,8.97,107834,0
2006-04-25,8.9,8.96,8.62,8.79,97210,0
2006-04-26,8.83,8.92,8.5,8.51,59228,0
2006-04-27,8.5,8.62,8.41,8.56,76657,0
2006-04-28,8.55,8.99,8.55,8.92,126932,0
2006-05-01,8.92,9.19,8.88,9.07,195618,0
2006-05-02,9.06,9.12,8.75,9.12,131401,0
2006-05-03,9.17,9.17,8.85,9,148228,0
2006-05-04,9.01,9.5,8.95,9,170323,0
2006-05-05,8.98,9.03,8.89,8.9,77466,0
2006-05-08,8.9,9.06,8.9,9,125017,0
2006-05-09,9.03,9.06,8.9,8.9,90877,0
2006-05-10,8.9,8.91,8.75,8.8,107632,0
2006-05-11,8.74,8.79,8.7,8.75,81452,0
2006-05-12,8.64,8.66,8.25,8.28,236531,0
2006-05-15,8.25,8.26,7.81,8.04,165225,0
2006-05-16,7.88,8.31,7.88,8.22,137789,0
2006-05-17,8.41,8.48,8,8.05,109112,0
2006-05-18,8.02,8.32,8.02,8.28,94787,0
2006-05-19,8.21,8.31,8.21,8.22,96211,0
2006-05-22,8.19,8.26,8.08,8.16,89843,0
2006-05-23,8.15,8.28,7.92,7.95,36361,0
2006-05-24,7.92,7.98,7.57,7.64,105504,0
2006-05-25,7.63,7.9,7.34,7.56,93321,0
2006-05-26,7.54,7.7,7.45,7.52,84635,0
2006-05-30,7.3,7.88,7.3,7.75,140514,0
2006-05-31,7.85,8.67,7.85,8.63,450607,0
2006-06-01,8.69,8.69,8.37,8.44,88001,0
2006-06-02,8.53,8.53,8.16,8.19,49327,0
2006-06-05,8.15,8.58,8.12,8.43,66490,0
2006-06-06,8.37,8.46,8.06,8.16,72273,0
2006-06-07,8.18,8.19,7.91,7.91,32020,0
2006-06-08,8.02,8.02,7.63,7.8,63710,0
2006-06-09,7.86,7.9,7.6,7.63,61469,0
2006-06-12,7.65,7.8,7.65,7.71,72387,0
2006-06-13,7.82,7.83,7.69,7.8,75667,0
2006-06-14,7.77,7.89,7.65,7.67,28465,0
2006-06-15,7.66,7.79,7.6,7.67,30046,0
2006-06-16,7.76,7.78,7.45,7.6,71526,0
2006-06-19,7.69,7.69,7.4,7.5,78430,0
2006-06-20,7.47,7.51,7.41,7.5,31987,0
2006-06-21,7.47,7.51,7.41,7.48,28455,0
2006-06-22,7.48,7.5,7.41,7.43,31527,0
2006-06-23,7.54,7.54,7.21,7.25,62285,0
2006-06-26,7.46,7.53,7.38,7.5,39831,0
2006-06-27,7.47,7.5,7.35,7.36,24931,0
2006-06-28,7.3,7.88,7.3,7.63,126618,0
2006-06-29,7.44,7.81,7.44,7.73,245414,0
2006-06-30,7.69,7.75,7.68,7.74,42244,0
2006-07-03,7.8,7.8,7.51,7.53,26500,0
2006-07-05,7.55,7.66,7.55,7.61,49355,0
2006-07-06,7.74,7.75,7.51,7.55,118109,0
2006-07-07,7.63,7.67,7.46,7.55,55724,0
2006-07-10,7.53,7.58,7.36,7.37,122301,0
2006-07-11,7.35,7.38,7.06,7.24,221792,0
2006-07-12,7.32,7.33,7.04,7.11,141077,0
2006-07-13,7.06,7.35,7.05,7.15,156111,0
2006-07-14,7.27,7.49,7.08,7.22,148980,0
2006-07-17,7.19,7.2,7.14,7.15,45000,0
2006-07-18,7.14,7.24,7.07,7.08,86774,0
2006-07-19,7.05,7.22,7.05,7.1,57695,0
2006-07-20,7.15,7.44,7.14,7.38,40402,0
2006-07-21,7.47,7.47,7.35,7.4,72594,0
2006-07-24,7.4,7.4,6.93,6.94,102666,0
2006-07-25,6.91,7.23,6.91,7.14,47485,0
2006-07-26,7.2,7.3,7.13,7.18,42692,0
2006-07-27,7.22,7.22,7.02,7.1,30450,0
2006-07-28,7.14,7.14,7.05,7.09,20645,0
2006-07-31,7.22,7.32,7.11,7.25,85244,0
2006-08-01,7.49,7.5,7.16,7.4,77708,0
2006-08-02,7.5,7.5,6.83,6.99,377246,0
2006-08-03,6.88,7.1,6.88,7.02,197562,0
2006-08-04,7.14,7.14,6.75,6.97,131266,0
2006-08-07,6.99,7.1,6.93,7.05,76387,0
2006-08-08,7.08,7.08,6.99,7.04,60063,0
2006-08-09,7.04,7.05,6.98,7,74587,0
2006-08-10,6.95,7.06,6.91,6.99,80151,0
2006-08-11,6.96,7.01,6.8,6.85,58551,0
2006-08-14,6.84,6.93,6.76,6.84,107172,0
2006-08-15,6.9,6.95,6.81,6.86,21208,0
2006-08-16,6.86,6.95,6.77,6.77,56910,0
2006-08-17,6.74,6.82,6.64,6.67,90561,0
2006-08-18,6.64,6.95,6.64,6.78,104655,0
2006-08-21,6.91,6.91,6.75,6.8,38150,0
2006-08-22,6.88,6.88,6.7,6.71,56205,0
2006-08-23,6.74,6.74,6.64,6.64,65910,0
2006-08-24,6.63,6.7,6.54,6.7,84619,0
2006-08-25,6.65,6.8,6.65,6.71,39600,0
2006-08-28,6.67,6.68,6.45,6.48,96415,0
2006-08-29,6.5,6.56,6.31,6.43,145392,0
2006-08-30,6.46,6.5,6.39,6.48,70114,0
2006-08-31,6.48,6.88,6.48,6.85,55310,0
2006-09-01,6.9,6.98,6.74,6.92,63600,0
2006-09-05,6.92,6.95,6.78,6.91,50924,0
2006-09-06,6.85,6.97,6.79,6.91,102740,0
2006-09-07,6.88,6.89,6.62,6.69,17241,0
2006-09-08,6.87,6.87,6.7,6.83,25653,0
2006-09-11,6.8,6.8,6.62,6.66,16065,0
2006-09-12,6.66,6.67,6.52,6.52,42510,0
2006-09-13,6.55,6.73,6.41,6.54,63871,0
2006-09-14,6.56,6.88,6.49,6.73,141329,0
2006-09-15,6.68,6.75,6.5,6.7,354694,0
2006-09-18,6.75,7.12,6.75,7.1,125947,0
2006-09-19,7.05,7.05,6.66,6.88,55778,0
2006-09-20,6.64,6.75,6.49,6.72,97571,0
2006-09-21,6.7,6.9,6.66,6.9,52537,0
2006-09-22,7,7.72,7,7.54,318114,0
2006-09-25,7.66,7.71,7.39,7.68,95509,0
2006-09-26,7.75,7.75,7.42,7.55,69896,0
2006-09-27,7.51,7.53,7.25,7.49,184075,0
2006-09-28,7.46,7.74,7.37,7.68,60340,0
2006-09-29,7.71,7.71,7.52,7.52,36632,0
2006-10-02,7.55,7.58,7.25,7.26,36197,0
2006-10-03,7.33,7.49,7.12,7.13,49807,0
2006-10-04,7.2,7.25,6.99,7.05,197892,0
2006-10-05,7.15,7.69,7.15,7.57,120929,0
2006-10-06,7.52,7.68,7.31,7.68,31428,0
2006-10-09,7.63,7.65,7.49,7.65,25997,0
2006-10-10,7.65,7.65,7.52,7.6,68326,0
2006-10-11,7.57,7.79,7.57,7.59,136608,0
2006-10-12,7.56,7.84,7.56,7.61,71462,0
2006-10-13,7.67,7.88,7.65,7.77,91722,0
2006-10-16,7.8,7.88,7.72,7.8,58743,0
2006-10-17,7.77,7.87,7.77,7.87,29799,0
2006-10-18,7.84,8.19,7.78,8.15,296067,0
2006-10-19,8.2,8.4,8.02,8.39,654615,0
2006-10-20,8.3,8.49,8.3,8.46,108369,0
2006-10-23,8.49,8.64,8.41,8.52,101695,0
2006-10-24,8.55,8.6,8.36,8.37,173468,0
2006-10-25,8.36,8.42,8.29,8.34,82106,0
2006-10-26,8.3,8.43,8.3,8.32,114460,0
2006-10-27,8.3,8.37,8.15,8.31,37191,0
2006-10-30,8.31,8.41,8.31,8.34,71655,0
2006-10-31,8.3,8.38,8.12,8.32,57482,0
2006-11-01,8.35,8.35,8.12,8.19,159378,0
2006-11-02,8.19,8.34,8.19,8.26,64725,0
2006-11-03,8.25,8.36,8.25,8.33,214368,0
2006-11-06,8.34,8.4,8.24,8.3,61273,0
2006-11-07,8.22,8.36,8,8.04,142776,0
2006-11-08,8.01,8.21,7.84,7.9,120205,0
2006-11-09,7.9,7.96,7.67,7.81,80093,0
2006-11-10,7.72,7.98,7.66,7.72,49624,0
2006-11-13,7.71,8.05,7.71,7.91,179730,0
2006-11-14,7.98,8.05,7.63,7.94,122927,0
2006-11-15,8,8,7.91,7.93,51278,0
2006-11-16,7.96,8.02,7.91,7.97,23196,0
2006-11-17,7.96,7.98,7.7,7.7,42600,0
2006-11-20,7.73,7.73,7.28,7.37,108670,0
2006-11-21,7.34,7.38,7.27,7.35,63924,0
2006-11-22,7.4,7.43,7.15,7.37,44846,0
2006-11-24,7.3,7.32,7.2,7.32,25425,0
2006-11-27,7.31,7.33,7.14,7.2,54854,0
2006-11-28,6.85,6.99,6.78,6.97,187215,0
2006-11-29,7.02,7.13,7,7.12,42824,0
2006-11-30,7.09,7.13,7,7.01,40639,0
2006-12-01,7.14,7.14,6.97,7,141097,0
2006-12-04,6.99,7.23,6.99,7.18,61727,0
2006-12-05,7.21,7.21,7.04,7.06,48786,0
2006-12-06,7.03,7.12,6.98,7,92771,0
2006-12-07,6.98,7.06,6.86,6.89,101682,0
2006-12-08,6.92,6.99,6.9,6.93,114538,0
2006-12-11,6.89,6.96,6.84,6.9,45876,0
2006-12-12,6.93,7,6.8,6.88,76243,0
2006-12-13,6.82,6.88,6.76,6.79,119202,0
2006-12-14,6.81,6.81,6.53,6.57,119404,0
2006-12-15,6.57,6.68,6.47,6.6,124045,0
2006-12-18,6.62,6.62,6.48,6.6,75503,0
2006-12-19,6.62,6.68,6.56,6.6,61208,0
2006-12-20,6.61,6.73,6.4,6.73,705162,0
2006-12-21,6.79,6.93,6.77,6.83,46624,0
2006-12-22,6.8,6.82,6.74,6.75,54516,0
2006-12-26,6.69,7.01,6.65,6.97,126647,0
2006-12-27,6.94,7,6.91,6.99,62650,0
2006-12-28,6.96,6.97,6.91,6.97,89199,0
2006-12-29,6.94,7.17,6.91,7.01,212655,0
2007-01-03,7.06,7.19,7.02,7.06,56176,0
2007-01-04,7.04,7.18,7.04,7.07,48829,0
2007-01-05,7.1,7.1,6.9,6.94,49107,0
2007-01-08,6.91,6.95,6.76,6.88,93196,0
2007-01-09,6.87,6.89,6.62,6.73,51449,0
2007-01-10,6.69,6.84,6.6,6.71,63856,0
2007-01-11,7.15,7.22,6.95,7.03,130338,0
2007-01-12,7.1,7.12,6.83,7.07,51411,0
2007-01-16,7.13,7.14,7.01,7.07,133473,0
2007-01-17,7.09,7.31,7.07,7.17,85489,0
2007-01-18,7.22,7.32,7.19,7.21,67669,0
2007-01-19,7.21,7.3,7.19,7.25,75429,0
2007-01-22,7.27,7.31,7.07,7.1,68629,0
2007-01-23,7.19,7.2,6.9,6.96,93343,0
2007-01-24,7.05,7.14,6.95,7.05,129174,0
2007-01-25,7.05,7.14,6.95,6.95,66714,0
2007-01-26,6.96,7.03,6.91,7,35143,0
2007-01-29,7.01,7.09,6.96,7,81190,0
2007-01-30,7.03,7.03,6.85,6.97,25765,0
2007-01-31,6.92,7,6.85,6.93,54730,0
2007-02-01,6.93,6.99,6.87,6.91,24173,0
2007-02-02,6.93,7.03,6.58,6.98,111728,0
2007-02-05,6.98,6.99,6.85,6.9,53023,0
2007-02-06,6.94,6.94,6.65,6.79,54169,0
2007-02-07,6.76,6.81,5.93,6.02,996769,0
2007-02-08,6.02,6.17,5.97,6.08,477804,0
2007-02-09,6.07,6.33,6,6.31,697230,0
2007-02-12,6.2,6.31,6.15,6.29,81833,0
2007-02-13,6.26,6.26,6.21,6.21,39899,0
2007-02-14,6.19,6.26,6.13,6.13,131431,0
2007-02-15,6.13,6.33,6.13,6.3,185633,0
2007-02-16,6.34,6.36,6.06,6.31,147197,0
2007-02-20,6.34,6.35,6.23,6.31,76069,0
2007-02-21,6.25,6.34,6.15,6.3,56618,0
2007-02-22,6.27,6.32,6.22,6.3,51597,0
2007-02-23,6.36,6.36,6.26,6.31,79188,0
2007-02-26,6.31,6.65,6.31,6.63,104323,0
2007-02-27,6.52,6.52,6.07,6.23,138591,0
2007-02-28,6.21,6.21,6.1,6.16,43395,0
2007-03-01,6.1,6.14,6.08,6.12,23376,0
2007-03-02,6.09,6.13,5.96,6.03,58097,0
2007-03-05,6.03,6.1,5.95,6.03,46361,0
2007-03-06,6.06,6.14,6,6.03,56155,0
2007-03-07,6.06,6.06,5.87,5.91,202769,0
2007-03-08,5.91,6.1,5.81,5.92,52684,0
2007-03-09,5.93,6,5.88,5.91,36467,0
2007-03-12,5.9,6,5.85,5.99,33635,0
2007-03-13,5.92,5.96,5.8,5.89,62121,0
2007-03-14,5.91,6.02,5.81,5.94,44975,0
2007-03-15,5.92,5.94,5.76,5.85,144327,0
2007-03-16,5.9,5.94,5.66,5.87,135603,0
2007-03-19,5.87,5.89,5.72,5.74,60404,0
2007-03-20,5.69,5.94,5.69,5.82,65214,0
2007-03-21,5.78,5.8,5.64,5.7,32143,0
2007-03-22,5.74,5.9,5.72,5.78,57270,0
2007-03-23,5.81,5.85,5.72,5.79,35870,0
2007-03-26,5.68,5.84,5.56,5.74,31516,0
2007-03-27,5.71,5.76,5.65,5.7,24000,0
2007-03-28,5.56,5.65,5.53,5.61,92109,0
2007-03-29,5.6,5.62,5.51,5.54,41684,0
2007-03-30,5.54,5.56,5.3,5.51,88207,0
2007-04-02,5.54,5.55,5.39,5.39,61854,0
2007-04-03,5.29,5.44,5.25,5.31,73744,0
2007-04-04,5.35,5.49,5.31,5.46,31497,0
2007-04-05,5.46,5.59,5.45,5.59,21899,0
2007-04-09,5.6,5.8,5.6,5.69,45725,0
2007-04-10,5.69,5.72,5.42,5.42,50074,0
2007-04-11,5.48,5.72,5.48,5.72,109640,0
2007-04-12,5.75,5.89,5.65,5.69,61495,0
2007-04-13,5.76,5.77,5.3,5.41,164558,0
2007-04-16,5.41,5.52,5.36,5.46,55351,0
2007-04-17,5.5,5.74,5.39,5.74,79198,0
2007-04-18,5.74,5.74,5.5,5.54,23004,0
2007-04-19,5.5,5.57,5.36,5.38,39796,0
2007-04-20,5.48,5.57,5.38,5.44,27059,0
2007-04-23,6.1,6.15,5.25,5.28,113562,0
2007-04-24,5.35,5.42,5,5.03,97191,0
2007-04-25,5.03,5.08,4.93,5.01,128893,0
2007-04-26,5.02,5.21,5,5.11,1023714,0
2007-04-27,5.09,5.15,5,5.06,218651,0
2007-04-30,5.1,5.1,4.99,5.08,106089,0
2007-05-01,5.02,5.03,4.95,5,202208,0
2007-05-02,5,5.04,4.9,4.96,56845,0
2007-05-03,4.99,4.99,4.77,4.82,174795,0
2007-05-04,4.84,5.44,4.79,5,200761,0
2007-05-07,5.12,5.46,5,5.19,213332,0
2007-05-08,5.27,5.37,5.15,5.19,121092,0
2007-05-09,5,5.15,5,5.03,74671,0
2007-05-10,5.02,5.12,4.95,4.98,39700,0
2007-05-11,5,5.05,4.95,5.01,56955,0
2007-05-14,4.97,5.01,4.95,4.96,35550,0
2007-05-15,4.98,4.99,4.93,4.93,37516,0
2007-05-16,4.93,4.97,4.77,4.79,43634,0
2007-05-17,4.86,4.86,4.75,4.77,26260,0
2007-05-18,4.75,4.76,4.6,4.7,135260,0
2007-05-21,4.66,4.67,4.55,4.61,49484,0
2007-05-22,4.6,4.64,4.55,4.64,45075,0
2007-05-23,4.6,4.81,4.6,4.76,25846,0
2007-05-24,4.73,4.88,4.73,4.78,32338,0
2007-05-25,4.75,4.79,4.58,4.77,38023,0
2007-05-29,4.72,4.72,4.55,4.58,43844,0
2007-05-30,4.6,4.6,4.45,4.54,51695,0
2007-05-31,4.6,4.62,4.46,4.53,63831,0
2007-06-01,4.57,4.6,4.53,4.6,29969,0
2007-06-04,4.64,4.75,4.64,4.75,32505,0
2007-06-05,4.7,4.73,4.63,4.68,11247,0
2007-06-06,4.6,4.63,4.57,4.59,23749,0
2007-06-07,4.57,4.75,4.57,4.75,37226,0
2007-06-08,4.79,4.79,4.67,4.68,28666,0
2007-06-11,4.66,4.72,4.66,4.7,53205,0
2007-06-12,4.65,4.66,4.56,4.57,38240,0
2007-06-13,4.61,4.66,4.47,4.49,37411,0
2007-06-14,4.46,4.52,4.31,4.31,78342,0
2007-06-15,4.28,4.42,4.15,4.41,153901,0
2007-06-18,4.42,4.44,4.31,4.31,29835,0
2007-06-19,4.3,4.3,4.14,4.21,41134,0
2007-06-20,4.18,4.19,4.05,4.09,167452,0
2007-06-21,4.09,4.22,4.09,4.14,530880,0
2007-06-22,4.12,4.2,4.11,4.11,46977,0
2007-06-25,4.15,4.2,4.05,4.16,60160,0
2007-06-26,4.22,4.25,4.1,4.14,49970,0
2007-06-27,4.15,4.15,4.05,4.05,32385,0
2007-06-28,3.91,4,3.86,3.96,124593,0
2007-06-29,3.94,3.98,3.78,3.82,106394,0
2007-07-02,3.8,3.85,3.8,3.81,60844,0
2007-07-03,3.82,3.85,3.8,3.8,22300,0
2007-07-05,3.84,3.9,3.79,3.82,115086,0
2007-07-06,3.92,3.94,3.78,3.82,113069,0
2007-07-09,3.79,3.96,3.79,3.94,562995,0
2007-07-10,3.94,3.94,3.81,3.84,64488,0
2007-07-11,3.83,3.83,3.77,3.78,64567,0
2007-07-12,3.77,3.84,3.77,3.8,81335,0
2007-07-13,3.83,3.83,3.75,3.76,48433,0
2007-07-16,3.85,4,3.75,3.89,59319,0
2007-07-17,3.93,3.96,3.83,3.83,74538,0
2007-07-18,3.83,3.9,3.8,3.83,25778,0
2007-07-19,3.81,3.86,3.71,3.71,31962,0
2007-07-20,3.7,3.72,3.66,3.69,52557,0
2007-07-23,3.72,3.79,3.65,3.7,109884,0
2007-07-24,3.7,3.77,3.69,3.7,70786,0
2007-07-25,3.68,3.77,3.68,3.72,49511,0
2007-07-26,4,4,3.67,3.71,64004,0
2007-07-27,3.66,3.74,3.66,3.69,84407,0
2007-07-30,3.74,3.75,3.62,3.7,97678,0
2007-07-31,3.75,3.78,3.62,3.65,175863,0
2007-08-01,3.68,3.69,3.6,3.65,70204,0
2007-08-02,3.68,3.73,3.6,3.63,31159,0
2007-08-03,3.67,3.85,3.63,3.77,64470,0
2007-08-06,3.77,3.81,3.75,3.8,84640,0
2007-08-07,3.75,3.79,3.21,3.46,340040,0
2007-08-08,3.5,3.5,3.34,3.47,147455,0
2007-08-09,3.44,3.75,3.41,3.73,117594,0
2007-08-10,3.75,3.75,3.26,3.26,217231,0
2007-08-13,3.33,3.42,3.21,3.25,111665,0
2007-08-14,3.24,3.36,3.24,3.33,63759,0
2007-08-15,3.28,3.37,3.18,3.31,69347,0
2007-08-16,3.32,3.32,3.18,3.18,166582,0
2007-08-17,3.22,3.3,3.18,3.26,60100,0
2007-08-20,3.24,3.26,3.2,3.22,83313,0
2007-08-21,3.2,3.21,3.12,3.13,89252,0
2007-08-22,3.11,3.14,2.95,2.95,343060,0
2007-08-23,2.95,2.98,2.83,2.85,325624,0
2007-08-24,2.83,2.99,2.83,2.99,144001,0
2007-08-27,2.99,3.05,2.95,3.04,346890,0
2007-08-28,3.01,3.32,2.96,3.13,170333,0
2007-08-29,3.16,3.17,2.99,3.04,40180,0
2007-08-30,3,3.06,2.93,2.97,56165,0
2007-08-31,2.97,3,2.92,2.93,71132,0
2007-09-04,2.96,3.14,2.91,2.98,87261,0
2007-09-05,2.99,3,2.94,2.95,41900,0
2007-09-06,2.95,2.95,2.86,2.92,24750,0
2007-09-07,2.92,3,2.8,3,100422,0
2007-09-10,2.99,2.99,2.87,2.9,25269,0
2007-09-11,2.89,2.9,2.79,2.8,65172,0
2007-09-12,2.82,2.92,2.75,2.9,224906,0
2007-09-13,2.95,3.17,2.92,3.1,75462,0
2007-09-14,3.07,3.1,2.95,3.08,101175,0
2007-09-17,3.1,3.24,3.1,3.19,138392,0
2007-09-18,3.16,3.17,2.97,2.97,62534,0
2007-09-19,2.99,3.14,2.9,2.97,51292,0
2007-09-20,3.2,3.2,2.96,2.98,47516,0
2007-09-21,3.02,3.07,2.9,3.05,80087,0
2007-09-24,3.02,3.1,2.99,3.06,45420,0
2007-09-25,3.09,3.09,2.9,2.97,326505,0
2007-09-26,3,3,2.93,2.98,69143,0
2007-09-27,2.99,3,2.9,2.91,83185,0
2007-09-28,2.88,3.05,2.88,3,151607,0
2007-10-01,3,3.06,2.98,3.03,79029,0
2007-10-02,2.93,3,2.91,2.92,25740,0
2007-10-03,2.94,3,2.9,2.94,56351,0
2007-10-04,2.98,3.04,2.95,2.98,33923,0
2007-10-05,2.97,3,2.93,2.95,26782,0
2007-10-08,2.98,3.11,2.9,2.94,38969,0
2007-10-09,2.93,3.03,2.91,2.98,50398,0
2007-10-10,2.98,3,2.92,2.97,38070,0
2007-10-11,3.03,3.25,2.95,3.21,378274,0
2007-10-12,3.18,3.59,3.15,3.35,240164,0
2007-10-15,3.44,3.65,3.35,3.44,185671,0
2007-10-16,3.45,3.5,3.27,3.39,113747,0
2007-10-17,3.45,3.65,3.18,3.18,66400,0
2007-10-18,3.17,3.28,3.05,3.27,119528,0
2007-10-19,3.24,3.35,3.14,3.16,30700,0
2007-10-22,3.14,3.34,3.01,3.03,80951,0
2007-10-23,3.01,3.1,2.93,3.02,155841,0
2007-10-24,2.96,3.24,2.96,3.07,38733,0
2007-10-25,3.09,3.24,3.05,3.2,39900,0
2007-10-26,3.35,3.54,3.35,3.46,169425,0
2007-10-29,3.46,3.51,3.39,3.44,92766,0
2007-10-30,3.39,3.45,3.32,3.43,57955,0
2007-10-31,3.43,3.43,2.82,3.1,143805,0
2007-11-01,3.05,3.07,2.9,2.94,113365,0
2007-11-02,3,3.1,2.92,3.03,41530,0
2007-11-05,3.06,3.12,3.03,3.08,27066,0
2007-11-06,3.11,3.14,2.94,2.94,31300,0
2007-11-07,2.97,3.27,2.97,3.25,72729,0
2007-11-08,3.22,3.23,2.93,2.94,66000,0
2007-11-09,3.1,3.13,3.04,3.1,99606,0
2007-11-12,3.06,3.14,2.68,2.68,79021,0
2007-11-13,2.65,3.11,2.65,3.07,127259,0
2007-11-14,2.91,3.04,2.85,2.86,88784,0
2007-11-15,2.97,3.04,2.97,3,70564,0
2007-11-16,3.03,3.21,2.9,3.17,65878,0
2007-11-19,3.14,3.14,2.85,3.03,61350,0
2007-11-20,3.03,3.05,2.9,2.93,84072,0
2007-11-21,2.93,2.99,2.86,2.93,29818,0
2007-11-23,2.9,2.94,2.89,2.9,15101,0
2007-11-26,2.87,2.9,2.84,2.85,80277,0
2007-11-27,2.89,3.1,2.75,2.85,372960,0
2007-11-28,2.77,2.91,2.6,2.84,82188,0
2007-11-29,2.89,2.89,2.8,2.84,45745,0
2007-11-30,2.76,2.87,2.76,2.82,64347,0
2007-12-03,2.85,2.85,2.65,2.65,49650,0
2007-12-04,2.65,2.67,2.57,2.57,92431,0
2007-12-05,2.58,2.65,2.57,2.59,36890,0
2007-12-06,2.63,2.65,2.51,2.56,120112,0
2007-12-07,2.65,2.65,2.49,2.56,56826,0
2007-12-10,2.53,2.61,2.48,2.49,16800,0
2007-12-11,2.54,2.7,2.44,2.44,62085,0
2007-12-12,2.5,2.52,2.28,2.31,56393,0
2007-12-13,2.35,2.57,2.17,2.49,127418,0
2007-12-14,2.46,2.68,2.39,2.63,117476,0
2007-12-17,2.6,2.6,2.42,2.46,51473,0
2007-12-18,2.43,2.51,2.26,2.5,117208,0
2007-12-19,2.55,2.65,2.32,2.53,202297,0
2007-12-20,2.5,2.6,2.42,2.5,52986,0
2007-12-21,2.5,2.6,2.5,2.58,82646,0
2007-12-24,2.58,2.59,2.35,2.35,53440,0
2007-12-26,2.41,2.57,2.32,2.56,162175,0
2007-12-27,2.59,2.59,2.27,2.33,159374,0
2007-12-28,2.38,2.68,2.26,2.6,239648,0
2007-12-31,2.55,2.68,2.4,2.64,186609,0
2008-01-02,2.64,2.64,2.46,2.48,21093,0
2008-01-03,2.45,2.45,2.31,2.36,35083,0
2008-01-04,2.34,2.36,2.3,2.35,14807,0
2008-01-07,2.35,2.39,2.26,2.31,17095,0
2008-01-08,2.28,2.32,2.21,2.21,20650,0
2008-01-09,2.21,2.22,2.18,2.21,55450,0
2008-01-10,2.22,2.44,2.22,2.4,17425,0
2008-01-11,2.43,2.49,2.18,2.47,32223,0
2008-01-14,2.43,2.51,2.3,2.5,65770,0
2008-01-15,2.51,2.6,2.35,2.47,64475,0
2008-01-16,2.49,2.52,2.4,2.52,103225,0
2008-01-17,2.51,2.51,2.41,2.5,15400,0
2008-01-18,2.5,2.5,2.31,2.36,18740,0
2008-01-22,2.24,2.29,2.18,2.26,54032,0
2008-01-23,2.25,2.32,2.03,2.22,336359,0
2008-01-24,2.25,2.25,2.19,2.23,17700,0
2008-01-25,2.22,2.24,2.16,2.23,592293,0
2008-01-28,2.27,2.5,2.27,2.46,38925,0
2008-01-29,2.47,2.47,2.29,2.32,31300,0
2008-01-30,2.25,2.58,2.25,2.49,99188,0
2008-01-31,2.45,2.48,2.36,2.39,20051,0
2008-02-01,2.39,2.4,2.39,2.39,18065,0
2008-02-04,2.4,2.4,2.3,2.3,16678,0
2008-02-05,2.34,2.37,2.27,2.29,37458,0
2008-02-06,2.32,2.34,2.28,2.29,21405,0
2008-02-07,2.3,2.3,2.14,2.19,34416,0
2008-02-08,2.26,2.26,2.15,2.25,25794,0
2008-02-11,2.23,2.25,2.15,2.21,32879,0
2008-02-12,2.19,2.24,2.09,2.2,55660,0
2008-02-13,2.2,2.27,2.2,2.23,33220,0
2008-02-14,2.21,2.4,2.21,2.3,37293,0
2008-02-15,2.22,2.29,2.22,2.29,23340,0
2008-02-19,2.26,2.27,2.21,2.22,55053,0
2008-02-20,2.25,2.29,2.2,2.28,39845,0
2008-02-21,2.26,2.4,2.25,2.29,47703,0
2008-02-22,2.28,2.29,2.25,2.26,30490,0
2008-02-25,2.25,2.35,2.25,2.32,13800,0
2008-02-26,2.3,2.4,2.25,2.33,20699,0
2008-02-27,2.36,2.4,2.32,2.34,9299,0
2008-02-28,2.37,2.39,2.29,2.3,6987,0
2008-02-29,2.31,2.4,2.25,2.32,66426,0
2008-03-03,2.3,2.31,2.22,2.23,22993,0
2008-03-04,2.22,2.45,2.21,2.29,116050,0
2008-03-05,2.33,2.4,2.26,2.3,50900,0
2008-03-06,2.3,2.31,2.1,2.12,186103,0
2008-03-07,2.06,2.2,2.05,2.14,130725,0
2008-03-10,2.41,2.5,2,2.06,167636,0
2008-03-11,2.1,2.18,2.01,2.13,47500,0
2008-03-12,2.09,2.23,2.09,2.21,18368,0
2008-03-13,2.18,2.25,2.15,2.2,21200,0
2008-03-14,2.25,2.27,2.18,2.18,19400,0
2008-03-17,2.2,2.22,2.05,2.19,37810,0
2008-03-18,2.2,2.2,2.11,2.18,35729,0
2008-03-19,2.13,2.2,2.13,2.19,22496,0
2008-03-20,2.19,2.21,2.13,2.18,89250,0
2008-03-24,2.2,2.22,2.17,2.2,99400,0
2008-03-25,2.18,2.2,2.15,2.18,105121,0
2008-03-26,2.2,2.39,2.17,2.31,51454,0
2008-03-27,2.34,2.4,2.29,2.39,39300,0
2008-03-28,2.38,2.38,2.14,2.18,112609,0
2008-03-31,2.24,2.6,2.23,2.58,83453,0
2008-04-01,2.58,2.58,2.33,2.45,63165,0
2008-04-02,2.45,2.58,2.39,2.52,149434,0
2008-04-03,2.54,2.54,2.4,2.48,33600,0
2008-04-04,2.46,2.5,2.45,2.49,22102,0
2008-04-07,2.71,3,2.61,2.9,469873,0
2008-04-08,2.95,2.95,2.7,2.75,144197,0
2008-04-09,2.78,2.85,2.78,2.85,162294,0
2008-04-10,2.84,2.85,2.71,2.78,92286,0
2008-04-11,2.75,2.78,2.64,2.64,31026,0
2008-04-14,2.65,2.68,2.5,2.54,28199,0
2008-04-15,2.56,2.56,2.3,2.53,47215,0
2008-04-16,2.52,2.52,2.37,2.43,29590,0
2008-04-17,2.4,2.49,2.3,2.4,63125,0
2008-04-18,2.4,2.4,2.31,2.39,18725,0
2008-04-21,2.4,2.4,2.35,2.37,24770,0
2008-04-22,2.33,2.34,2.27,2.31,23908,0
2008-04-23,2.3,2.4,2.3,2.4,43299,0
2008-04-24,2.4,2.41,2.36,2.36,26500,0
2008-04-25,2.33,2.35,2.3,2.33,16378,0
2008-04-28,2.3,2.36,2.26,2.3,19028,0
2008-04-29,2.29,2.35,2.27,2.3,26500,0
2008-04-30,2.34,2.37,2.26,2.35,39346,0
2008-05-01,2.41,2.48,2.3,2.38,46474,0
2008-05-02,2.4,2.55,2.39,2.52,47154,0
2008-05-05,2.56,2.65,2.52,2.62,50147,0
2008-05-06,2.67,2.83,2.49,2.68,44502,0
2008-05-07,2.82,2.82,2.37,2.41,111287,0
2008-05-08,2.38,2.46,2.3,2.45,107000,0
2008-05-09,2.44,2.8,2.39,2.7,77205,0
2008-05-12,2.67,3,2.61,2.85,70640,0
2008-05-13,2.82,3.04,2.76,2.87,53475,0
2008-05-14,2.9,2.98,2.85,2.9,35950,0
2008-05-15,2.87,3.02,2.83,2.91,146701,0
2008-05-16,2.95,2.99,2.87,2.93,103820,0
2008-05-19,2.9,2.99,2.86,2.94,69159,0
2008-05-20,2.99,3.15,2.93,3.15,440651,0
2008-05-21,3.24,3.25,3.07,3.18,67501,0
2008-05-22,3.15,3.45,3.14,3.42,88303,0
2008-05-23,3.44,3.48,3.29,3.29,84084,0
2008-05-27,3.34,3.48,3.26,3.42,411784,0
2008-05-28,3.46,3.48,3.35,3.37,245774,0
2008-05-29,3.38,3.43,3.35,3.42,59000,0
2008-05-30,3.45,3.45,3.29,3.35,118079,0
2008-06-02,3.33,3.38,2.54,3.05,160354,0
2008-06-03,3.14,3.26,2.92,3.18,70342,0
2008-06-04,3.22,3.29,3,3.11,69384,0
2008-06-05,3.16,3.17,2.62,2.99,190556,0
2008-06-06,2.98,3.04,2.94,3.01,48315,0
2008-06-09,3.06,3.14,2.96,3.09,50633,0
2008-06-10,3.07,3.13,3.07,3.1,84892,0
2008-06-11,3.15,3.31,3.15,3.31,48244,0
2008-06-12,3.38,3.72,3.15,3.63,384726,0
2008-06-13,3.69,3.89,3.51,3.54,181868,0
2008-06-16,3.49,3.64,3.38,3.41,122768,0
2008-06-17,3.38,3.59,3.38,3.45,85155,0
2008-06-18,3.49,3.69,3.38,3.46,113686,0
2008-06-19,3.52,3.58,3.4,3.52,72756,0
2008-06-20,3.53,3.68,3.43,3.68,116938,0
2008-06-23,3.7,3.7,3.64,3.67,19719,0
2008-06-24,3.6,3.71,3.33,3.33,150325,0
2008-06-25,3.3,3.52,3.17,3.19,105738,0
2008-06-26,3.24,3.24,3.1,3.19,16757,0
2008-06-27,3.16,3.18,3.11,3.11,19793,0
2008-06-30,3.07,3.23,3.03,3.1,43726,0
2008-07-01,3.16,3.16,2.98,3.03,31052,0
2008-07-02,3.08,3.08,3,3,18023,0
2008-07-03,3.04,3.26,2.99,3.05,24041,0
2008-07-07,3.1,3.1,3.03,3.09,48988,0
2008-07-08,3.13,3.14,3.04,3.11,55868,0
2008-07-09,3.11,3.14,3.07,3.09,22872,0
2008-07-10,3.07,3.12,3.06,3.09,52933,0
2008-07-11,3.15,3.45,3.05,3.44,54239,0
2008-07-14,3.27,3.36,3.21,3.21,34504,0
2008-07-15,3.12,3.38,3.11,3.18,26700,0
2008-07-16,3.22,3.45,3.15,3.44,37252,0
2008-07-17,3.4,3.55,3.37,3.52,102775,0
2008-07-18,3.5,3.52,3.45,3.47,22798,0
2008-07-21,3.54,3.56,3.49,3.5,18800,0
2008-07-22,3.54,3.54,3.47,3.5,19200,0
2008-07-23,3.57,3.59,3.5,3.59,9331,0
2008-07-24,3.74,3.74,3.54,3.55,28300,0
2008-07-25,3.51,3.7,3.5,3.64,17150,0
2008-07-28,3.71,3.75,3.61,3.67,11770,0
2008-07-29,3.73,3.75,3.72,3.73,11692,0
2008-07-30,3.76,3.76,3.67,3.7,43799,0
2008-07-31,3.81,4.2,3.81,4.1,268785,0
2008-08-01,4.17,4.33,4.03,4.32,182045,0
2008-08-04,4.3,4.46,4.16,4.17,113613,0
2008-08-05,4.32,4.36,4.09,4.22,184838,0
2008-08-06,4.13,4.32,4.13,4.28,69296,0
2008-08-07,4.46,4.47,4.14,4.32,93140,0
2008-08-08,4.37,4.49,4.15,4.4,73464,0
2008-08-11,4.45,4.5,3.9,4.46,266453,0
2008-08-12,4.27,4.5,4.27,4.49,69445,0
2008-08-13,4.45,4.56,4.35,4.47,52600,0
2008-08-14,4.53,4.56,4.37,4.53,102174,0
2008-08-15,4.69,5.96,4.69,5.42,865988,0
2008-08-18,5.42,5.98,5.42,5.63,200013,0
2008-08-19,5.66,5.7,5,5.05,291780,0
2008-08-20,5.19,5.34,5.05,5.33,137787,0
2008-08-21,5.3,5.36,5.05,5.23,86112,0
2008-08-22,5.23,5.42,5.05,5.24,65953,0
2008-08-25,5.19,5.4,5.07,5.2,72227,0
2008-08-26,5.2,5.4,5.2,5.33,53062,0
2008-08-27,5.29,5.5,5.29,5.43,67333,0
2008-08-28,5.47,5.5,5.4,5.47,120749,0
2008-08-29,5.5,5.65,5.47,5.47,112398,0
2008-09-02,5.5,5.54,5.28,5.35,117701,0
2008-09-03,5.3,5.3,5.05,5.1,135324,0
2008-09-04,5.03,5.13,4.53,4.7,158373,0
2008-09-05,4.65,4.91,4.53,4.89,84037,0
2008-09-08,4.91,5.26,4.9,4.98,135883,0
2008-09-09,4.91,5.09,4.9,5.04,102993,0
2008-09-10,5.16,5.44,5.09,5.33,124960,0
2008-09-11,5.16,5.44,5.15,5.32,69892,0
2008-09-12,5.19,5.39,5.19,5.33,93459,0
2008-09-15,5.15,5.24,4.8,4.84,106589,0
2008-09-16,4.75,5,4.65,4.67,104425,0
2008-09-17,4.6,4.7,4.32,4.4,97844,0
2008-09-18,4.26,5.67,4.08,4.38,155847,0
2008-09-19,4.51,5.07,4.5,5.07,329511,0
2008-09-22,5.04,5.12,4.42,4.5,172743,0
2008-09-23,4.46,4.91,4.12,4.25,81143,0
2008-09-24,4.3,4.75,4.09,4.57,72684,0
2008-09-25,4.67,4.67,4.25,4.42,55003,0
2008-09-26,4.28,4.42,4.08,4.39,69687,0
2008-09-29,4.3,4.32,3.94,3.96,114944,0
2008-09-30,3.91,4.71,3.8,4.49,139814,0
2008-10-01,4.39,4.42,4.2,4.37,101069,0
2008-10-02,4.28,4.36,4.02,4.04,34797,0
2008-10-03,4,4.59,4,4.23,79587,0
2008-10-06,4.02,4.15,3.44,3.59,109611,0
2008-10-07,3.53,3.78,3,3.06,154374,0
2008-10-08,4.32,4.32,2.85,3.06,208026,0
2008-10-09,3.17,3.17,2.46,2.6,75755,0
2008-10-10,2.43,2.51,2.12,2.51,145859,0
2008-10-13,2.69,2.91,2.35,2.58,176220,0
2008-10-14,2.93,3.16,2.36,2.47,120006,0
2008-10-15,2.37,2.45,2.21,2.25,110935,0
2008-10-16,2.2,2.43,2.2,2.32,102336,0
2008-10-17,2.31,2.43,2.31,2.35,50872,0
2008-10-20,2.44,2.44,2.18,2.39,77545,0
2008-10-21,2.43,2.48,2.4,2.45,32763,0
2008-10-22,2.47,2.47,2.31,2.31,45876,0
2008-10-23,2.28,2.29,1.95,2.05,205860,0
2008-10-24,1.82,2.2,1.75,2.15,145152,0
2008-10-27,2.18,2.31,2.02,2.2,132695,0
2008-10-28,2.31,2.33,2,2.09,244650,0
2008-10-29,2.39,2.67,2.12,2.33,292040,0
2008-10-30,2.38,2.47,2.28,2.42,36426,0
2008-10-31,2.46,2.56,2.34,2.46,45424,0
2008-11-03,2.5,2.55,2.27,2.35,34311,0
2008-11-04,2.36,2.43,2.24,2.24,66562,0
2008-11-05,2.2,2.23,2.09,2.09,46016,0
2008-11-06,2.07,2.07,1.97,1.98,35936,0
2008-11-07,1.94,2,1.9,1.99,77530,0
2008-11-10,2,2.08,1.98,1.98,31525,0
2008-11-11,2,2,1.84,1.85,118950,0
2008-11-12,1.86,2,1.77,1.79,42283,0
2008-11-13,1.84,1.84,1.6,1.6,81193,0
2008-11-14,1.6,1.7,1.5,1.56,78493,0
2008-11-17,1.61,1.66,1.56,1.6,44107,0
2008-11-18,1.56,1.58,1.53,1.58,30063,0
2008-11-19,1.58,1.69,1.48,1.66,118893,0
2008-11-20,1.47,1.5,1.4,1.41,182382,0
2008-11-21,1.5,1.7,1.22,1.41,78422,0
2008-11-24,1.38,1.41,1.24,1.41,34120,0
2008-11-25,1.45,1.57,1.35,1.36,17707,0
2008-11-26,1.39,1.73,1.38,1.58,54288,0
2008-11-28,1.73,1.85,1.73,1.82,17568,0
2008-12-01,1.79,1.79,1.49,1.49,21732,0
2008-12-02,1.45,1.81,1.4,1.63,53850,0
2008-12-03,1.65,1.65,1.5,1.65,12900,0
2008-12-04,1.68,1.68,1.58,1.64,14359,0
2008-12-05,1.69,1.81,1.6,1.79,65989,0
2008-12-08,1.78,1.8,1.16,1.75,420029,0
2008-12-09,1.69,1.96,1.69,1.95,46714,0
2008-12-10,1.96,2.5,1.87,2.43,73752,0
2008-12-11,2.45,2.45,2,2,27651,0
2008-12-12,2.01,2.21,1.95,2.16,49165,0
2008-12-15,2.2,2.42,2.2,2.2,57404,0
2008-12-16,2.29,2.29,2.16,2.25,28211,0
2008-12-17,2.3,2.36,2.1,2.35,24405,0
2008-12-18,2.3,2.45,2.2,2.2,15050,0
2008-12-19,2.26,2.31,2.19,2.31,34417,0
2008-12-22,2.31,2.74,2.31,2.68,81751,0
2008-12-23,2.67,2.7,2.58,2.62,23225,0
2008-12-24,2.59,2.75,2.55,2.69,7150,0
2008-12-26,2.71,2.88,2.71,2.86,25628,0
2008-12-29,2.84,2.88,2.81,2.84,31585,0
2008-12-30,2.79,2.79,2.59,2.68,60870,0
2008-12-31,2.62,2.62,2.14,2.38,66292,0
2009-01-02,2.45,2.72,2.4,2.41,19142,0
2009-01-05,2.4,2.71,2.4,2.46,24700,0
2009-01-06,2.53,2.78,2.48,2.56,18473,0
2009-01-07,2.46,2.59,2.46,2.55,19474,0
2009-01-08,2.51,2.58,2.5,2.55,7160,0
2009-01-09,2.65,2.65,2.23,2.4,20050,0
2009-01-12,2.46,2.64,2.2,2.23,30139,0
2009-01-13,2.3,2.47,2.3,2.4,10600,0
2009-01-14,2.29,2.38,2.25,2.3,9284,0
2009-01-15,2.31,2.35,2.05,2.35,42752,0
2009-01-16,2.3,2.57,2.2,2.52,68312,0
2009-01-20,2.61,2.64,2.3,2.3,14978,0
2009-01-21,2.45,2.46,2.19,2.33,20341,0
2009-01-22,2.39,2.39,2.16,2.28,32451,0
2009-01-23,2.29,2.29,2.23,2.23,3730,0
2009-01-26,2.25,2.35,2.2,2.25,41947,0
2009-01-27,2.2,2.35,2.18,2.25,18907,0
2009-01-28,2.33,2.37,2.25,2.25,26830,0
2009-01-29,2.29,2.34,2.15,2.15,21815,0
2009-01-30,2.22,2.26,1.95,1.95,33150,0
2009-02-02,1.89,1.89,1.75,1.84,40787,0
2009-02-03,1.8,1.86,1.62,1.85,125406,0
2009-02-04,1.94,1.94,1.87,1.89,123232,0
2009-02-05,1.89,1.92,1.8,1.8,72200,0
2009-02-06,1.8,1.92,1.8,1.92,81845,0
2009-02-09,2.04,2.74,2,2.04,96156,0
2009-02-10,2.04,2.09,1.98,2,37372,0
2009-02-11,2.07,2.16,1.95,2.13,62625,0
2009-02-12,2.14,2.14,1.81,1.91,37820,0
2009-02-13,1.87,1.98,1.86,1.87,24468,0
2009-02-17,1.94,2.04,1.88,1.99,57528,0
2009-02-18,1.95,1.96,1.77,1.9,43912,0
2009-02-19,1.95,1.95,1.76,1.78,8936,0
2009-02-20,1.82,1.83,1.72,1.72,59210,0
2009-02-23,1.72,1.74,1.2,1.39,106246,0
2009-02-24,1.33,1.37,1.19,1.37,25256,0
2009-02-25,1.37,1.39,1.31,1.33,16212,0
2009-02-26,1.34,1.37,1.31,1.31,6580,0
2009-02-27,1.32,1.35,1.2,1.25,22929,0
2009-03-02,1.29,1.38,1.28,1.35,21500,0
2009-03-03,1.22,1.3,1.19,1.29,18300,0
2009-03-04,1.33,1.41,1.27,1.38,38785,0
2009-03-05,1.38,1.45,1.24,1.24,10287,0
2009-03-06,1.27,1.33,1.16,1.25,22757,0
2009-03-09,1.25,1.44,1.04,1.13,90393,0
2009-03-10,1.06,1.13,1.06,1.07,31270,0
2009-03-11,1.09,1.1,1.06,1.06,23978,0
2009-03-12,1.12,1.17,1.06,1.1,36074,0
2009-03-13,1.08,1.08,1.02,1.05,41658,0
2009-03-16,1.19,1.28,1.17,1.19,27800,0
2009-03-17,1.15,1.29,1.15,1.15,26931,0
2009-03-18,1.14,1.21,1.01,1.04,50650,0
2009-03-19,1.05,1.05,0.94,0.96,87400,0
2009-03-20,1,1,0.9,0.95,79200,0
2009-03-23,0.89,0.92,0.86,0.88,201934,0
2009-03-24,0.88,0.93,0.87,0.91,59837,0
2009-03-25,0.91,0.91,0.82,0.88,268847,0
2009-03-26,0.92,0.94,0.8,0.89,140642,0
2009-03-27,0.92,0.95,0.84,0.9,23216,0
2009-03-30,1.06,1.06,0.92,0.95,64194,0
2009-03-31,1,1,0.94,1,44135,0
2009-04-01,0.99,0.99,0.92,0.95,10408,0
2009-04-02,0.98,1,0.9,0.97,107596,0
2009-04-03,0.97,1,0.95,0.95,73211,0
2009-04-06,0.98,1.08,0.98,1.05,119527,0
2009-04-07,1.1,1.1,0.79,0.9,173580,0
2009-04-08,0.94,0.95,0.91,0.95,40335,0
2009-04-09,0.95,0.96,0.9,0.91,53225,0
2009-04-13,0.98,0.99,0.9,0.93,114964,0
2009-04-14,0.94,0.97,0.89,0.92,53621,0
2009-04-15,0.95,0.95,0.93,0.95,22173,0
2009-04-16,0.93,1,0.93,0.98,56066,0
2009-04-17,0.98,1,0.92,0.92,52621,0
2009-04-20,0.91,0.99,0.9,0.95,65345,0
2009-04-21,0.94,0.94,0.92,0.92,8645,0
2009-04-22,0.95,0.95,0.92,0.94,6000,0
2009-04-23,0.93,0.94,0.87,0.88,61420,0
2009-04-24,0.9,0.93,0.87,0.89,35171,0
2009-04-27,0.93,0.98,0.87,0.98,118988,0
2009-04-28,0.98,0.99,0.89,0.89,84315,0
2009-04-29,0.9,0.94,0.87,0.89,36288,0
2009-04-30,0.89,0.93,0.8,0.86,59700,0
2009-05-01,0.9,0.9,0.79,0.8,130555,0
2009-05-04,0.79,1.25,0.79,1.23,355674,0
2009-05-05,1.25,1.25,1.01,1.07,162221,0
2009-05-06,1.14,1.16,0.97,0.98,111743,0
2009-05-07,1,1.05,0.99,1,55912,0
2009-05-08,1,1.05,0.98,0.98,87750,0
2009-05-11,1.02,1.04,0.99,0.99,34640,0
2009-05-12,0.99,1.06,0.98,1.03,153040,0
2009-05-13,1,1.07,1,1.04,93786,0
2009-05-14,1.03,1.06,1.01,1.02,52884,0
2009-05-15,1.06,1.06,1,1.03,56521,0
2009-05-18,1,1.06,1,1.03,32932,0
2009-05-19,1.06,1.06,1,1.05,28426,0
2009-05-20,1.03,1.07,1,1.01,59082,0
2009-05-21,1.01,1.01,0.97,0.98,19753,0
2009-05-22,0.98,1,0.98,0.98,12600,0
2009-05-26,0.98,0.98,0.9,0.94,51660,0
2009-05-27,0.91,0.93,0.88,0.9,28368,0
2009-05-28,0.9,0.9,0.85,0.85,61424,0
2009-05-29,0.85,0.99,0.84,0.99,41621,0
2009-06-01,1,1.05,0.95,1.01,46400,0
2009-06-02,1.06,1.07,0.97,0.97,54836,0
2009-06-03,1.01,1.01,0.97,1,24680,0
2009-06-04,1.03,1.1,1,1.09,55298,0
2009-06-05,1.12,1.14,1.06,1.06,20393,0
2009-06-08,1.08,1.11,1.04,1.08,61530,0
2009-06-09,1.6,1.89,1.41,1.58,1239229,0
2009-06-10,1.58,1.58,1.35,1.49,371298,0
2009-06-11,2.72,3.44,2.3,2.43,10855224,0
2009-06-12,2.5,2.55,2.1,2.18,2205462,0
2009-06-15,2.1,2.12,1.9,2.05,671361,0
2009-06-16,2.11,2.11,1.8,1.88,652449,0
2009-06-17,2.12,2.19,1.88,1.92,952321,0
2009-06-18,1.9,2.12,1.82,2.01,611315,0
2009-06-19,2.04,2.09,1.96,2.01,265935,0
2009-06-22,1.96,2.04,1.88,1.88,209119,0
2009-06-23,1.86,1.88,1.75,1.84,218908,0
2009-06-24,1.9,1.9,1.71,1.74,351753,0
2009-06-25,1.75,1.84,1.75,1.84,225128,0
2009-06-26,1.87,2.12,1.86,1.98,599041,0
2009-06-29,2.06,2.28,1.94,2.28,623731,0
2009-06-30,2.23,2.45,2.09,2.41,589704,0
2009-07-01,2.45,2.53,2.35,2.42,333883,0
2009-07-02,2.42,2.42,2.25,2.33,81187,0
2009-07-06,2.26,2.26,2.07,2.11,123468,0
2009-07-07,2.15,2.15,2.01,2.01,129809,0
2009-07-08,2,2.04,1.9,1.93,157465,0
2009-07-09,1.93,2.19,1.92,2.04,103949,0
2009-07-10,2.09,2.18,2.04,2.16,111088,0
2009-07-13,2.19,2.19,2.04,2.08,99409,0
2009-07-14,2.02,2.19,2.02,2.12,79297,0
2009-07-15,2.19,2.24,2.12,2.21,87998,0
2009-07-16,2.16,2.22,2.16,2.2,55612,0
2009-07-17,2.23,2.29,2.16,2.29,127105,0
2009-07-20,2.3,2.4,2.21,2.24,190503,0
2009-07-21,2.32,2.44,2.29,2.41,300152,0
2009-07-22,2.44,2.48,2.38,2.47,237195,0
2009-07-23,2.5,2.71,2.48,2.71,575386,0
2009-07-24,2.71,2.9,2.67,2.9,389108,0
2009-07-27,2.91,2.91,2.8,2.91,223312,0
2009-07-28,2.91,2.91,2.7,2.8,186266,0
2009-07-29,2.74,2.78,2.7,2.72,86961,0
2009-07-30,2.8,2.8,2.37,2.54,318487,0
2009-07-31,2.55,2.74,2.5,2.7,118744,0
2009-08-03,2.87,2.91,2.42,2.7,346421,0
2009-08-04,2.64,2.7,2.51,2.69,186820,0
2009-08-05,2.64,2.77,2.53,2.77,206829,0
2009-08-06,2.73,2.75,2.51,2.7,203677,0
2009-08-07,2.69,2.73,2.6,2.73,134485,0
2009-08-10,2.67,2.77,2.6,2.72,84137,0
2009-08-11,2.77,2.9,2.73,2.9,202265,0
2009-08-12,2.9,3.04,2.77,3.03,324805,0
2009-08-13,3.01,3.17,3,3.13,330913,0
2009-08-14,3.17,3.19,3,3.13,173033,0
2009-08-17,3.03,3.05,2.91,2.93,173857,0
2009-08-18,2.95,3.14,2.95,3.14,185726,0
2009-08-19,3.06,3.32,3.05,3.16,147498,0
2009-08-20,3.25,3.35,3.12,3.21,226061,0
2009-08-21,3.25,3.3,3.11,3.25,144876,0
2009-08-24,3.3,3.3,3.2,3.25,116744,0
2009-08-25,3.24,3.25,3.16,3.21,104450,0
2009-08-26,3.18,3.18,3.02,3.15,103770,0
2009-08-27,3.12,3.12,2.99,3.08,96064,0
2009-08-28,3.09,3.11,3,3.09,69936,0
2009-08-31,3.06,3.09,2.9,2.95,161597,0
2009-09-01,2.95,3.08,2.84,2.87,99485,0
2009-09-02,2.8,3.19,2.62,3.05,228820,0
2009-09-03,3.1,3.25,3.03,3.2,192605,0
2009-09-04,3.24,3.35,3.17,3.35,127653,0
2009-09-08,3.37,3.49,3.31,3.49,165283,0
2009-09-09,3.54,4.25,3.54,4.03,620648,0
2009-09-10,4.03,4.2,4.03,4.15,259534,0
2009-09-11,4.2,4.2,3.91,3.94,230275,0
2009-09-14,3.9,4.1,3.75,4.07,200070,0
2009-09-15,4.11,4.26,3.95,4.19,173568,0
2009-09-16,4.25,4.25,3.96,4.14,176724,0
2009-09-17,4.17,4.17,3.96,4.04,101157,0
2009-09-18,4.06,4.21,3.96,4.21,106361,0
2009-09-21,4.14,4.25,4.02,4.17,89116,0
2009-09-22,4.21,4.21,4,4.06,84023,0
2009-09-23,4.06,4.13,4.01,4.06,48275,0
2009-09-24,4.1,4.15,3.95,3.95,179393,0
2009-09-25,3.98,4.09,3.95,4.06,103246,0
2009-09-28,4.1,4.2,4.02,4.18,145945,0
2009-09-29,4.18,4.24,4.16,4.18,70160,0
2009-09-30,4.25,4.25,4.05,4.08,88974,0
2009-10-01,4.08,4.08,3.81,3.83,148611,0
2009-10-02,3.78,3.89,3.69,3.78,125208,0
2009-10-05,3.78,3.88,3.73,3.75,75177,0
2009-10-06,3.77,3.98,3.77,3.94,109980,0
2009-10-07,3.99,3.99,3.92,3.92,39200,0
2009-10-08,4,4,3.83,3.85,72147,0
2009-10-09,3.82,3.94,3.82,3.88,19623,0
2009-10-12,3.86,3.9,3.74,3.8,127172,0
2009-10-13,3.86,3.86,3.71,3.81,111121,0
2009-10-14,3.82,3.9,3.74,3.87,58982,0
2009-10-15,3.83,3.85,3.7,3.76,47049,0
2009-10-16,3.7,3.75,3.63,3.67,91072,0
2009-10-19,3.7,3.8,3.7,3.75,130915,0
2009-10-20,3.8,3.93,3.8,3.89,50257,0
2009-10-21,3.88,3.91,3.8,3.83,54893,0
2009-10-22,3.79,3.83,3.74,3.79,62826,0
2009-10-23,3.8,3.89,3.75,3.84,33534,0
2009-10-26,3.95,4.04,3.9,4,161714,0
2009-10-27,4.04,4.24,4.04,4.06,71802,0
2009-10-28,4.1,4.13,3.81,3.85,90150,0
2009-10-29,3.87,4.09,3.83,3.93,83111,0
2009-10-30,3.97,4.05,3.79,3.86,84789,0
2009-11-02,3.91,3.91,3.64,3.78,86420,0
2009-11-03,4.05,4.05,3.5,3.81,116453,0
2009-11-04,3.88,4.04,3.75,3.83,65010,0
2009-11-05,3.85,3.85,3.74,3.79,53537,0
2009-11-06,3.8,3.81,3.78,3.8,27513,0
2009-11-09,3.78,3.98,3.78,3.81,67902,0
2009-11-10,3.73,3.83,3.66,3.78,71019,0
2009-11-11,3.79,3.79,3.75,3.77,38223,0
2009-11-12,3.81,3.83,3.7,3.7,54517,0
2009-11-13,3.75,3.85,3.64,3.85,42097,0
2009-11-16,3.86,3.86,3.72,3.81,53482,0
2009-11-17,3.86,3.96,3.71,3.88,95270,0
2009-11-18,3.85,3.85,3.77,3.85,32980,0
2009-11-19,3.82,3.86,3.7,3.76,32700,0
2009-11-20,3.77,3.8,3.7,3.77,17289,0
2009-11-23,3.76,3.82,3.7,3.75,35502,0
2009-11-24,3.75,3.85,3.71,3.84,20309,0
2009-11-25,3.84,3.86,3.75,3.75,16575,0
2009-11-27,3.71,3.79,3.68,3.71,16897,0
2009-11-30,3.45,3.81,3.45,3.74,72771,0
2009-12-01,3.36,3.63,2.82,2.98,984439,0
2009-12-02,2.81,3.05,2.81,2.97,335944,0
2009-12-03,3.01,3.1,2.99,3.01,176453,0
2009-12-04,3.05,3.06,2.96,3,82985,0
2009-12-07,3,3.05,2.96,2.99,61446,0
2009-12-08,3.04,3.04,2.86,2.98,67768,0
2009-12-09,3.05,3.05,2.8,2.8,99871,0
2009-12-10,2.86,2.88,2.75,2.79,92118,0
2009-12-11,2.8,2.84,2.47,2.58,443021,0
2009-12-14,2.58,2.86,2.58,2.75,155623,0
2009-12-15,2.8,2.89,2.72,2.79,120890,0
2009-12-16,2.85,2.85,2.75,2.77,47817,0
2009-12-17,2.8,2.8,2.66,2.8,79254,0
2009-12-18,2.77,2.95,2.77,2.95,133714,0
2009-12-21,2.86,3.01,2.77,3,67340,0
2009-12-22,2.96,3.04,2.96,3.03,54194,0
2009-12-23,3.04,3.08,2.96,3.06,70260,0
2009-12-24,3.1,3.1,3.04,3.09,42429,0
2009-12-28,3.2,3.2,3.04,3.14,94096,0
2009-12-29,3.11,3.11,3.05,3.06,20876,0
2009-12-30,3.09,3.15,3.02,3.1,42565,0
2009-12-31,3.06,3.21,3.03,3.1,66913,0
2010-01-04,3.08,3.2,3,3.14,47819,0
2010-01-05,3.09,3.18,3.09,3.16,28115,0
2010-01-06,3.17,3.17,3.11,3.11,19775,0
2010-01-07,3.06,3.16,3.06,3.12,97374,0
2010-01-08,3.12,3.17,3.09,3.09,42574,0
2010-01-11,3.05,3.24,3.05,3.2,26519,0
2010-01-12,3.19,3.24,3.04,3.21,17900,0
2010-01-13,3.17,3.21,3.15,3.17,25010,0
2010-01-14,3.2,3.41,3.2,3.41,87444,0
2010-01-15,3.4,3.58,3.39,3.45,65955,0
2010-01-19,3.5,3.65,3.48,3.58,52192,0
2010-01-20,3.55,3.68,3.46,3.6,45238,0
2010-01-21,3.49,3.65,3.29,3.6,61983,0
2010-01-22,3.57,3.63,3.49,3.49,76239,0
2010-01-25,3.53,3.53,3.39,3.39,24598,0
2010-01-26,3.38,3.46,3.3,3.33,34768,0
2010-01-27,3.36,3.49,3.34,3.38,45921,0
2010-01-28,3.43,3.43,3.35,3.41,17431,0
2010-01-29,3.38,3.48,3.38,3.43,50610,0
2010-02-01,3.4,3.56,3.4,3.42,61361,0
2010-02-02,3.6,3.97,3.6,3.79,171516,0
2010-02-03,3.82,3.95,3.81,3.84,106832,0
2010-02-04,3.85,3.85,3.67,3.75,99713,0
2010-02-05,3.75,3.85,3.64,3.85,84453,0
2010-02-08,3.88,3.91,3.72,3.77,51448,0
2010-02-09,3.5,3.86,3.5,3.8,38029,0
2010-02-10,3.76,3.87,3.68,3.79,30850,0
2010-02-11,3.77,3.86,3.75,3.79,7750,0
2010-02-12,3.73,3.86,3.72,3.86,45333,0
2010-02-16,3.86,3.89,3.84,3.84,45419,0
2010-02-17,3.87,3.87,3.77,3.87,33839,0
2010-02-18,3.86,3.86,3.69,3.77,48288,0
2010-02-19,3.77,3.77,3.62,3.66,25950,0
2010-02-22,3.73,3.73,3.6,3.69,41924,0
2010-02-23,3.65,3.68,3.6,3.61,12401,0
2010-02-24,3.69,3.8,3.63,3.78,114660,0
2010-02-25,3.8,3.8,3.6,3.67,17038,0
2010-02-26,3.66,3.76,3.5,3.76,123634,0
2010-03-01,3.78,3.78,3.4,3.58,162901,0
2010-03-02,3.51,3.74,3.44,3.56,153881,0
2010-03-03,3.57,3.73,3.4,3.43,220408,0
2010-03-04,3.38,3.5,3.38,3.45,126270,0
2010-03-05,3.49,3.52,3.37,3.5,137747,0
2010-03-08,3.45,3.63,3.45,3.63,440848,0
2010-03-09,3.67,3.72,3.49,3.63,93127,0
2010-03-10,3.59,3.68,3.51,3.56,69408,0
2010-03-11,3.54,3.74,3.48,3.7,142445,0
2010-03-12,3.67,3.7,3.57,3.63,37238,0
2010-03-15,3.59,3.72,3.56,3.68,223242,0
2010-03-16,3.7,3.73,3.7,3.71,4059,0
2010-03-17,3.62,3.75,3.62,3.68,120158,0
2010-03-18,3.67,3.72,3.66,3.68,16727,0
2010-03-19,3.7,3.7,3.52,3.7,96092,0
2010-03-22,3.7,3.7,3.6,3.6,29488,0
2010-03-23,3.56,3.63,3.53,3.6,28905,0
2010-03-24,3.42,3.61,3.42,3.54,126901,0
2010-03-25,3.5,3.69,3.5,3.54,81482,0
2010-03-26,3.48,3.58,3.36,3.4,94332,0
2010-03-29,3.45,3.63,3.38,3.57,58787,0
2010-03-30,3.64,3.66,3.53,3.54,52339,0
2010-03-31,3.7,3.85,3.67,3.82,172474,0
2010-04-01,3.75,3.8,3.57,3.63,93352,0
2010-04-05,3.6,3.74,3.56,3.71,17910,0
2010-04-06,3.65,3.74,3.65,3.74,9920,0
2010-04-07,3.7,3.75,3.67,3.74,74803,0
2010-04-08,3.68,3.79,3.67,3.79,59950,0
2010-04-09,3.76,4.04,3.76,4,197326,0
2010-04-12,4.3,4.48,4.16,4.4,301731,0
2010-04-13,4.41,4.48,4.28,4.4,133418,0
2010-04-14,4.43,4.61,4.41,4.59,158991,0
2010-04-15,4.53,4.85,4.53,4.84,164220,0
2010-04-16,4.85,4.86,4.65,4.7,125335,0
2010-04-19,4.72,4.85,4.65,4.74,163566,0
2010-04-20,4.79,4.88,4.72,4.84,27947,0
2010-04-21,4.84,4.95,4.84,4.88,77046,0
2010-04-22,4.85,5.16,4.81,5.09,155566,0
2010-04-23,5.15,5.2,5.07,5.08,93705,0
2010-04-26,5.1,5.15,4.88,5.06,111070,0
2010-04-27,5.1,5.24,5,5.11,105684,0
2010-04-28,5.13,5.19,5.04,5.09,46472,0
2010-04-29,5.08,5.15,5.03,5.06,59509,0
2010-04-30,5.06,5.14,5.03,5.09,29010,0
2010-05-03,5.1,5.25,5.08,5.25,112656,0
2010-05-04,5.25,5.37,5.07,5.19,130615,0
2010-05-05,5.3,5.36,4.85,4.93,165624,0
2010-05-06,4.87,4.95,4.5,4.73,142305,0
2010-05-07,4.73,4.8,4.17,4.59,161507,0
2010-05-10,4.83,5,4.7,4.9,74613,0
2010-05-11,4.97,5,4.88,5,93046,0
2010-05-12,4.97,5,4.95,5,84320,0
2010-05-13,5,5,4.79,4.9,100663,0
2010-05-14,4.92,4.92,4.76,4.89,52495,0
2010-05-17,4.86,5,4.85,4.95,59029,0
2010-05-18,4.94,5,4.82,4.84,70300,0
2010-05-19,4.8,4.87,4.51,4.73,58374,0
2010-05-20,4.69,4.9,4.57,4.74,115379,0
2010-05-21,4.8,4.98,4.75,4.82,74346,0
2010-05-24,4.73,4.89,4.69,4.87,78496,0
2010-05-25,4.73,4.86,4.7,4.84,37456,0
2010-05-26,4.84,4.96,4.82,4.89,70120,0
2010-05-27,4.92,5.01,4.86,5.01,125565,0
2010-05-28,4.91,5.24,4.91,5.2,54197,0
2010-06-01,5.23,5.35,5.16,5.16,63996,0
2010-06-02,5.22,5.29,5.1,5.27,43345,0
2010-06-03,5.3,5.3,5.06,5.14,47465,0
2010-06-04,5.05,5.23,4.99,5,80086,0
2010-06-07,4.99,5.03,4.9,4.95,150239,0
2010-06-08,4.92,5.01,4.9,4.95,56028,0
2010-06-09,5,5.06,4.95,4.95,40837,0
2010-06-10,5.03,5.16,4.96,5.1,57879,0
2010-06-11,5.02,5.25,5.02,5.1,114337,0
2010-06-14,4.92,5.2,4.91,5.05,75226,0
2010-06-15,5.03,5.2,5.03,5.18,85039,0
2010-06-16,5.14,5.22,4.95,4.99,123359,0
2010-06-17,4.98,5.16,4.98,5.16,47827,0
2010-06-18,5.16,5.39,5.12,5.39,96518,0
2010-06-21,5.39,5.39,4.92,4.94,107197,0
2010-06-22,4.93,5.49,4.93,5.44,139981,0
2010-06-23,5.37,5.77,5.24,5.73,261584,0
2010-06-24,5.75,5.9,5.49,5.56,324869,0
2010-06-25,5.6,5.98,5.6,5.97,4853929,0
2010-06-28,5.89,5.95,5.75,5.85,285941,0
2010-06-29,5.77,5.77,5.57,5.59,191357,0
2010-06-30,5.57,5.9,5.5,5.72,148744,0
2010-07-01,5.72,5.95,5.56,5.76,126636,0
2010-07-02,5.8,5.89,5.61,5.76,65715,0
2010-07-06,5.87,5.89,5.56,5.6,127110,0
2010-07-07,5.63,5.95,5.62,5.93,208629,0
2010-07-08,5.94,6.12,5.84,6.08,202876,0
2010-07-09,6.1,6.46,6.07,6.45,357219,0
2010-07-12,6.49,6.74,6.34,6.36,256592,0
2010-07-13,6.41,6.41,6.12,6.25,276190,0
2010-07-14,6.31,6.33,6.08,6.14,110542,0
2010-07-15,6.19,6.2,5.84,5.97,132888,0
2010-07-16,5.91,5.92,5.58,5.6,176922,0
2010-07-19,5.59,5.81,5.41,5.5,117248,0
2010-07-20,5.43,5.61,5.32,5.59,141183,0
2010-07-21,5.6,5.76,5.34,5.37,85780,0
2010-07-22,5.44,5.62,5.41,5.58,83394,0
2010-07-23,5.55,5.7,5.45,5.68,85062,0
2010-07-26,5.74,6.04,5.74,6.01,139743,0
2010-07-27,6.09,6.12,5.85,5.98,112962,0
2010-07-28,5.99,6.09,5.84,5.89,92401,0
2010-07-29,5.94,6.01,5.89,5.96,75516,0
2010-07-30,5.88,6.05,5.88,6.04,192336,0
2010-08-02,6.11,6.12,5.88,5.98,125483,0
2010-08-03,5.95,6.07,5.86,5.99,123625,0
2010-08-04,6,6,5.51,5.54,136480,0
2010-08-05,5.5,5.5,5.16,5.27,153793,0
2010-08-06,5.16,5.3,5,5.23,102080,0
2010-08-09,5.3,5.32,5.14,5.25,111362,0
2010-08-10,5.23,5.23,5.06,5.13,83746,0
2010-08-11,5.05,5.05,4.89,4.93,274518,0
2010-08-12,4.85,5.11,4.78,4.95,146559,0
2010-08-13,4.93,4.97,4.66,4.7,114820,0
2010-08-16,4.65,4.76,4.59,4.69,104657,0
2010-08-17,4.74,4.96,4.68,4.88,130629,0
2010-08-18,4.88,4.88,4.74,4.75,65011,0
2010-08-19,4.75,4.75,4.49,4.5,160818,0
2010-08-20,4.47,4.8,4.33,4.77,205710,0
2010-08-23,4.77,4.88,4.5,4.5,72431,0
2010-08-24,4.47,4.54,4.34,4.43,92104,0
2010-08-25,4.4,4.62,4.4,4.6,50898,0
2010-08-26,4.6,4.75,4.52,4.54,71825,0
2010-08-27,4.59,4.97,4.51,4.95,80159,0
2010-08-30,4.91,4.94,4.51,4.52,71785,0
2010-08-31,4.53,4.67,4.44,4.57,84450,0
2010-09-01,4.63,4.91,4.63,4.88,95249,0
2010-09-02,4.85,4.9,4.7,4.73,52933,0
2010-09-03,4.78,4.78,4.59,4.63,70359,0
2010-09-07,4.61,4.63,4.2,4.23,249003,0
2010-09-08,4.26,4.64,4.26,4.6,129099,0
2010-09-09,4.65,4.65,4.47,4.49,35035,0
2010-09-10,4.51,4.62,4.48,4.59,36052,0
2010-09-13,4.66,4.96,4.66,4.8,152844,0
2010-09-14,4.8,4.98,4.73,4.74,115017,0
2010-09-15,4.74,4.92,4.73,4.84,54318,0
2010-09-16,4.82,4.89,4.65,4.86,63018,0
2010-09-17,4.9,5,4.76,4.97,113457,0
2010-09-20,5.04,5.48,5.04,5.46,157373,0
2010-09-21,5.51,5.56,5.28,5.41,75543,0
2010-09-22,5.37,5.51,5.12,5.15,54157,0
2010-09-23,5.11,5.22,4.94,5.03,48698,0
2010-09-24,5.39,5.51,5.13,5.44,108475,0
2010-09-27,5.45,5.54,5.33,5.47,33621,0
2010-09-28,5.47,5.58,5.27,5.58,40373,0
2010-09-29,5.52,5.62,5.39,5.51,60427,0
2010-09-30,5.57,5.6,5.4,5.41,90003,0
2010-10-01,5.46,5.51,5.4,5.44,37980,0
2010-10-04,5.44,5.62,5.21,5.22,96583,0
2010-10-05,5.27,5.5,5.27,5.5,98112,0
2010-10-06,5.5,5.59,5.47,5.56,50645,0
2010-10-07,5.6,5.6,5.4,5.43,48939,0
2010-10-08,5.43,5.43,5.22,5.35,54483,0
2010-10-11,5.34,5.35,5.19,5.32,50764,0
2010-10-12,5.32,5.49,5.27,5.47,84064,0
2010-10-13,5.49,5.69,5.39,5.65,86187,0
2010-10-14,5.67,5.71,5.51,5.65,64302,0
2010-10-15,5.74,5.74,5.44,5.58,109730,0
2010-10-18,5.58,5.75,5.45,5.75,47534,0
2010-10-19,5.64,5.78,5.47,5.54,105320,0
2010-10-20,5.55,5.62,5.46,5.51,47413,0
2010-10-21,5.51,5.64,5.3,5.38,53460,0
2010-10-22,5.41,5.48,5.23,5.33,46418,0
2010-10-25,5.37,5.51,5.25,5.28,58110,0
2010-10-26,5.24,5.44,5.24,5.34,35603,0
2010-10-27,5.3,5.35,5.17,5.26,60546,0
2010-10-28,5.31,5.31,5.17,5.17,51538,0
2010-10-29,5.15,5.31,4.99,5.27,72995,0
2010-11-01,5.49,5.49,4.92,4.99,71064,0
2010-11-02,5.04,5.31,5,5.28,102080,0
2010-11-03,5.27,5.27,4.94,5.02,109188,0
2010-11-04,5.12,5.41,5.11,5.38,86077,0
2010-11-05,5.38,5.5,5.2,5.48,79249,0
2010-11-08,5.45,5.59,5.36,5.55,43670,0
2010-11-09,5.49,5.6,5.31,5.35,91282,0
2010-11-10,5.39,5.57,5.18,5.53,106573,0
2010-11-11,5.45,5.55,5.29,5.41,56852,0
2010-11-12,5.35,5.44,5.22,5.22,51474,0
2010-11-15,5.26,5.35,5.08,5.14,110497,0
2010-11-16,5.08,5.12,4.89,4.97,126060,0
2010-11-17,5,5.24,5,5.22,108377,0
2010-11-18,5.22,5.22,5.12,5.21,58157,0
2010-11-19,5.21,5.36,5.13,5.34,63487,0
2010-11-22,5.3,5.33,5.19,5.28,67455,0
2010-11-23,5.2,5.25,5.17,5.2,32248,0
2010-11-24,5.27,5.38,5.27,5.35,44828,0
2010-11-26,5.3,5.35,5.3,5.32,23745,0
2010-11-29,5.26,5.49,5.25,5.42,54686,0
2010-11-30,5.34,5.55,5.31,5.35,90285,0
2010-12-01,5.47,5.53,5.28,5.51,99049,0
2010-12-02,5.51,5.66,5.51,5.62,47644,0
2010-12-03,5.58,5.73,5.51,5.7,55463,0
2010-12-06,5.52,5.67,5.52,5.64,58313,0
2010-12-07,5.68,5.68,5.52,5.62,99610,0
2010-12-08,5.66,5.66,5.49,5.53,62721,0
2010-12-09,5.59,5.65,5.52,5.65,71328,0
2010-12-10,5.65,5.65,5.56,5.64,63040,0
2010-12-13,5.65,5.68,5.56,5.58,37796,0
2010-12-14,5.63,5.68,5.55,5.62,75270,0
2010-12-15,5.63,5.74,5.61,5.68,72791,0
2010-12-16,5.67,5.9,5.67,5.88,83102,0
2010-12-17,5.9,5.9,5.71,5.79,75719,0
2010-12-20,5.8,5.86,5.66,5.72,96578,0
2010-12-21,5.78,5.78,5.67,5.74,71091,0
2010-12-22,5.75,5.87,5.71,5.86,30562,0
2010-12-23,5.82,5.84,5.69,5.83,45252,0
2010-12-27,5.83,6.04,5.8,6.01,68596,0
2010-12-28,6.01,6.15,5.98,6.12,85253,0
2010-12-29,6.16,6.28,6.1,6.23,61865,0
2010-12-30,6.25,6.25,6.09,6.11,37410,0
2010-12-31,6.04,6.18,5.99,6.1,60702,0
2011-01-03,6.19,6.34,6.19,6.3,187461,0
2011-01-04,6.34,6.36,6.22,6.31,172166,0
2011-01-05,6.3,6.38,6.2,6.38,135110,0
2011-01-06,6.39,6.4,6.28,6.34,50411,0
2011-01-07,6.33,6.4,6.15,6.24,86198,0
2011-01-10,6.3,6.3,6.14,6.17,69256,0
2011-01-11,6.23,6.39,6.2,6.35,242909,0
2011-01-12,6.4,6.45,6.35,6.41,86283,0
2011-01-13,6.38,6.38,6.15,6.35,62170,0
2011-01-14,6.37,6.37,6.17,6.24,87143,0
2011-01-18,6.2,6.24,6,6.24,104693,0
2011-01-19,6.14,6.28,5.79,5.81,185168,0
2011-01-20,5.74,5.78,5.51,5.53,203791,0
2011-01-21,5.61,5.61,5.41,5.45,61919,0
2011-01-24,5.43,5.51,5.39,5.46,56782,0
2011-01-25,5.45,5.49,5.35,5.41,44727,0
2011-01-26,5.45,5.66,5.35,5.64,91404,0
2011-01-27,5.63,5.74,5.59,5.65,55899,0
2011-01-28,5.63,5.64,5.35,5.36,115640,0
2011-01-31,5.37,5.41,5.17,5.22,112350,0
2011-02-01,5.24,5.52,5.24,5.43,136518,0
2011-02-02,5.45,5.55,5.31,5.34,46914,0
2011-02-03,5.35,5.35,5.19,5.23,79412,0
2011-02-04,5.24,5.24,5.04,5.08,110292,0
2011-02-07,5.07,5.36,5.07,5.31,60049,0
2011-02-08,5.28,5.55,5.26,5.54,66344,0
2011-02-09,5.53,5.71,5.43,5.52,99212,0
2011-02-10,5.46,5.66,5.45,5.58,35410,0
2011-02-11,5.53,5.71,5.5,5.67,72274,0
2011-02-14,5.65,5.67,5.58,5.61,20689,0
2011-02-15,5.58,5.68,5.45,5.67,60185,0
2011-02-16,5.72,5.79,5.67,5.76,23599,0
2011-02-18,5.78,5.83,5.71,5.79,128004,0
2011-02-22,5.71,5.83,5.66,5.71,135833,0
2011-02-23,5.64,5.73,5.53,5.68,166413,0
2011-02-24,5.67,5.74,5.6,5.74,124394,0
2011-02-25,5.74,5.93,5.71,5.92,138752,0
2011-02-28,5.85,6,5.85,6,160109,0
2011-03-01,6,6,5.73,5.75,132780,0
2011-03-02,5.62,5.81,5.37,5.5,107606,0
2011-03-03,5.59,5.79,5.56,5.79,79291,0
2011-03-04,5.77,5.8,5.71,5.79,43899,0
2011-03-07,5.79,5.82,5.64,5.75,67622,0
2011-03-08,5.75,5.86,5.63,5.82,94844,0
2011-03-09,5.75,5.87,5.73,5.85,67396,0
2011-03-10,5.73,5.77,5.65,5.74,114101,0
2011-03-11,5.71,5.84,5.69,5.76,86013,0
2011-03-14,5.67,5.83,5.6,5.63,79562,0
2011-03-15,5.53,5.56,5.3,5.49,140243,0
2011-03-16,5.46,5.55,5.03,5.05,154596,0
2011-03-17,5.2,5.35,5.13,5.16,54474,0
2011-03-18,5.21,5.4,5.1,5.4,122456,0
2011-03-21,5.47,5.5,5.43,5.5,77897,0
2011-03-22,5.51,5.55,5.44,5.48,39769,0
2011-03-23,5.44,5.51,5.37,5.49,101024,0
2011-03-24,5.51,5.51,5.36,5.44,69738,0
2011-03-25,5.49,5.54,5.31,5.38,111942,0
2011-03-28,5.37,5.47,5.28,5.36,65929,0
2011-03-29,5.22,5.45,5.22,5.45,49622,0
2011-03-30,5.5,5.68,5.42,5.64,67120,0
2011-03-31,5.6,5.6,5.32,5.57,98443,0
2011-04-01,5.64,5.64,5.43,5.5,110620,0
2011-04-04,5.46,5.51,5.42,5.5,25318,0
2011-04-05,5.45,5.51,5.42,5.46,38766,0
2011-04-06,5.5,5.62,5.43,5.55,217190,0
2011-04-07,5.54,5.59,5.4,5.42,68562,0
2011-04-08,5.48,5.48,4.98,5.12,190389,0
2011-04-11,5.1,5.1,5.01,5.08,82545,0
2011-04-12,5.1,5.15,5.04,5.05,103897,0
2011-04-13,5.02,5.13,4.85,4.94,150560,0
2011-04-14,4.94,5.06,4.81,4.99,131803,0
2011-04-15,4.84,5.12,4.84,5.1,92949,0
2011-04-18,4.74,5.01,4.66,4.93,72835,0
2011-04-19,4.96,4.96,4.41,4.56,395892,0
2011-04-20,4.7,4.82,4.46,4.78,384164,0
2011-04-21,4.82,4.87,4.71,4.83,45235,0
2011-04-25,5.02,5.44,4.84,5.41,233861,0
2011-04-26,5.41,5.63,5.16,5.46,409339,0
2011-04-27,5.55,5.55,5.36,5.5,138944,0
2011-04-28,5.47,5.55,5.43,5.51,99752,0
2011-04-29,5.54,5.6,5.48,5.55,72466,0
2011-05-02,5.56,5.56,5.43,5.45,72267,0
2011-05-03,5.42,5.53,5.29,5.48,181729,0
2011-05-04,5.53,5.67,5.4,5.52,130921,0
2011-05-05,5.48,5.49,5.31,5.37,92522,0
2011-05-06,5.44,5.49,5.37,5.41,94669,0
2011-05-09,5.38,5.6,5.34,5.46,100993,0
2011-05-10,5.5,5.74,5.42,5.66,158501,0
2011-05-11,5.62,5.66,5.46,5.5,206501,0
2011-05-12,5.47,5.72,5.41,5.71,238388,0
2011-05-13,5.56,5.76,5.56,5.75,86074,0
2011-05-16,5.69,5.69,5.4,5.4,62630,0
2011-05-17,5.3,5.42,5.13,5.37,83081,0
2011-05-18,5.37,5.58,5.37,5.53,76699,0
2011-05-19,5.55,5.67,5.51,5.63,60093,0
2011-05-20,5.54,5.68,5.52,5.63,89618,0
2011-05-23,5.71,5.71,5.51,5.51,298710,0
2011-05-24,5.54,5.54,5.17,5.17,82527,0
2011-05-25,5.12,5.34,5,5.32,393535,0
2011-05-26,5.27,5.62,5.26,5.62,81925,0
2011-05-27,5.64,5.81,5.63,5.81,51623,0
2011-05-31,5.8,5.94,5.64,5.92,163226,0
2011-06-01,5.94,5.95,5.69,5.71,123085,0
2011-06-02,5.74,5.87,5.66,5.7,42486,0
2011-06-03,5.58,5.64,5.44,5.45,114679,0
2011-06-06,5.53,5.53,5.3,5.36,62992,0
2011-06-07,5.35,5.52,5.34,5.44,29377,0
2011-06-08,5.4,5.4,5.24,5.24,56060,0
2011-06-09,5.3,5.4,5.21,5.23,99943,0
2011-06-10,5.21,5.28,5.01,5.06,59494,0
2011-06-13,5.09,5.32,5.09,5.23,54061,0
2011-06-14,5.31,5.44,5.27,5.4,55494,0
2011-06-15,5.3,5.37,5.08,5.13,46860,0
2011-06-16,5.13,5.39,5.07,5.38,58739,0
2011-06-17,5.35,5.43,5,5.12,149530,0
2011-06-20,5.11,5.32,5.1,5.24,41587,0
2011-06-21,5.24,5.39,5.08,5.34,64898,0
2011-06-22,5.28,5.4,5.08,5.08,48360,0
2011-06-23,5.01,5.13,4.93,5.07,69728,0
2011-06-24,5.22,5.27,5.02,5.04,225105,0
2011-06-27,5.06,5.3,5.04,5.28,48801,0
2011-06-28,5.29,5.36,5.21,5.36,54394,0
2011-06-29,5.37,5.4,5.15,5.17,42914,0
2011-06-30,5.2,5.36,5.11,5.3,77586,0
2011-07-01,5.18,5.39,5.09,5.32,121833,0
2011-07-05,5.33,5.41,5.3,5.4,49106,0
2011-07-06,5.4,5.43,5.13,5.4,57974,0
2011-07-07,5.35,5.44,5.31,5.35,77527,0
2011-07-08,5.27,5.41,5.27,5.37,29014,0
2011-07-11,5.3,5.43,5.26,5.38,83516,0
2011-07-12,5.37,5.44,5.21,5.29,104242,0
2011-07-13,5.4,5.44,5.31,5.43,67487,0
2011-07-14,5.42,5.43,5.29,5.33,45185,0
2011-07-15,5.34,5.45,5.22,5.43,94679,0
2011-07-18,5.42,5.42,5.19,5.26,65365,0
2011-07-19,5.32,5.47,5.29,5.45,61241,0
2011-07-20,5.44,5.45,5.29,5.42,25378,0
2011-07-21,5.44,5.45,5.27,5.44,46318,0
2011-07-22,5.45,5.45,5.26,5.3,40019,0
2011-07-25,5.25,5.37,5.09,5.15,70209,0
2011-07-26,5.15,5.15,5.04,5.08,34360,0
2011-07-27,5.02,5.04,4.81,4.86,136617,0
2011-07-28,4.99,5.01,4.61,4.75,173580,0
2011-07-29,4.7,4.88,4.51,4.55,133200,0
2011-08-01,4.74,4.76,4.55,4.62,172299,0
2011-08-02,4.59,4.81,4.48,4.48,123036,0
2011-08-03,5.05,5.73,5,5.71,583289,0
2011-08-04,5.65,5.86,5.42,5.42,442963,0
2011-08-05,5.53,5.71,5.28,5.33,281220,0
2011-08-08,5.2,5.75,5.18,5.18,372213,0
2011-08-09,5.35,5.79,5.18,5.79,256101,0
2011-08-10,5.65,5.8,5.46,5.55,260996,0
2011-08-11,5.59,6.94,5.57,6.73,873662,0
2011-08-12,6.67,6.76,6.49,6.74,527880,0
2011-08-15,6.73,6.99,6.62,6.89,306117,0
2011-08-16,6.81,6.99,6.7,6.71,178223,0
2011-08-17,6.56,6.79,6.53,6.71,274438,0
2011-08-18,6.36,6.74,6.27,6.71,336339,0
2011-08-19,6.6,7.08,6.57,6.95,446773,0
2011-08-22,7.2,7.24,6.94,6.98,411419,0
2011-08-23,7.19,7.2,6.83,7.2,245375,0
2011-08-24,7.16,7.8,7.02,7.78,646413,0
2011-08-25,7.9,7.9,7.26,7.72,500263,0
2011-08-26,7.66,8.32,7.62,8.25,582932,0
2011-08-29,8.41,8.73,8.26,8.37,1046920,0
2011-08-30,8.25,8.36,8.02,8.11,572958,0
2011-08-31,8.21,8.25,8.1,8.19,344019,0
2011-09-01,8.18,8.43,7.93,8.01,519276,0
2011-09-02,7.74,7.99,7.64,7.82,250825,0
2011-09-06,7.54,8.12,7.54,8.04,472159,0
2011-09-07,8.24,8.24,8,8.09,252284,0
2011-09-08,8,8.1,7.86,7.96,234791,0
2011-09-09,7.87,7.96,7.68,7.77,206761,0
2011-09-12,7.55,7.8,7.52,7.77,255082,0
2011-09-13,7.81,8.08,7.77,7.95,340577,0
2011-09-14,8.1,8.46,7.84,8.34,460604,0
2011-09-15,8.49,9.05,8.39,8.5,683750,0
2011-09-16,8.58,8.58,8.25,8.36,362910,0
2011-09-19,8.28,8.32,7.91,8.13,342110,0
2011-09-20,8.13,8.59,8.04,8.31,358168,0
2011-09-21,8.32,8.47,7.86,7.92,221407,0
2011-09-22,7.55,8.1,7.22,8.03,512647,0
2011-09-23,7.99,8.24,7.77,7.98,293897,0
2011-09-26,8.02,8.2,7.83,8.12,268302,0
2011-09-27,8.31,8.42,8.1,8.16,421575,0
2011-09-28,8.19,8.28,7.92,7.93,226783,0
2011-09-29,8.14,8.15,7.69,7.88,179682,0
2011-09-30,7.74,8.06,7.53,7.8,231531,0
2011-10-03,7.67,7.88,7.18,7.2,397343,0
2011-10-04,7.13,7.8,6.64,7.77,754408,0
2011-10-05,7.79,8.08,7.68,7.91,216167,0
2011-10-06,7.91,8,7.78,7.99,161172,0
2011-10-07,7.99,8.02,7.75,7.81,229065,0
2011-10-10,8.06,8.25,7.86,8.1,289620,0
2011-10-11,8.03,8.11,7.77,7.92,135167,0
2011-10-12,8.03,8.96,7.98,8.84,704340,0
2011-10-13,8.78,9.27,8.64,9.21,514961,0
2011-10-14,9.39,9.49,8.92,9.12,447710,0
2011-10-17,9.13,9.22,8.9,9,296836,0
2011-10-18,9.04,9.09,8.61,8.94,359053,0
2011-10-19,8.96,9.57,8.96,9.25,577052,0
2011-10-20,9.23,9.63,9,9.41,465030,0
2011-10-21,9.58,9.72,9.32,9.68,355954,0
2011-10-24,9.71,10.03,9.55,9.95,341565,0
2011-10-25,9.82,9.82,8.56,8.69,938583,0
2011-10-26,8.67,8.8,8.28,8.76,393213,0
2011-10-27,9.13,9.23,8.77,9.17,370787,0
2011-10-28,9.18,9.57,9.1,9.37,281919,0
2011-10-31,9.18,9.36,8.98,9,205986,0
2011-11-01,8.78,9.02,8.65,8.71,248072,0
2011-11-02,8.86,9.29,8.73,9.25,227717,0
2011-11-03,9.42,9.48,9.06,9.38,198334,0
2011-11-04,9.25,9.47,9.18,9.32,211020,0
2011-11-07,9.31,9.31,8.79,9.17,201206,0
2011-11-08,9.2,9.45,8.87,9.38,257200,0
2011-11-09,9.11,9.23,8.6,8.63,288801,0
2011-11-10,8.76,8.91,8.58,8.66,331827,0
2011-11-11,8.88,8.88,8.64,8.74,239917,0
2011-11-14,8.66,8.8,8.48,8.61,217840,0
2011-11-15,8.53,8.72,8.45,8.64,211560,0
2011-11-16,8.56,9.24,8.56,8.98,442261,0
2011-11-17,8.99,9.08,8.68,8.88,266634,0
2011-11-18,9.04,9.2,8.91,9.15,281090,0
2011-11-21,8.9,8.9,8.52,8.79,265351,0
2011-11-22,8.84,8.96,8.65,8.83,176782,0
2011-11-23,8.77,8.92,8.5,8.51,302983,0
2011-11-25,8.51,8.62,8.45,8.45,101777,0
2011-11-28,8.79,8.98,8.7,8.94,349951,0
2011-11-29,9,9.6,8.95,9.58,480171,0
2011-11-30,9.86,9.98,9.7,9.83,1434525,0
2011-12-01,9.92,10,9.72,9.85,275874,0
2011-12-02,9.9,9.98,9.68,9.82,203039,0
2011-12-05,9.99,10.79,9.79,10.77,739998,0
2011-12-06,10.75,11.19,10.48,11.08,460223,0
2011-12-07,11,11.17,10.66,10.97,254822,0
2011-12-08,10.84,10.92,10.47,10.52,241838,0
2011-12-09,10.04,11.1,10.04,11.04,249470,0
2011-12-12,10.96,11.16,10.8,10.98,175377,0
2011-12-13,11.11,11.39,10.95,11.34,325695,0
2011-12-14,11.34,11.53,11.05,11.5,312522,0
2011-12-15,11.7,11.7,11.29,11.38,252625,0
2011-12-16,11.52,11.79,11.34,11.35,383224,0
2011-12-19,11.37,11.65,10.56,10.61,374118,0
2011-12-20,10.88,11.1,10.77,10.91,301245,0
2011-12-21,10.72,11.08,10.63,10.93,161174,0
2011-12-22,10.93,11.09,10.82,10.94,244776,0
2011-12-23,10.96,11.12,10.62,10.73,126086,0
2011-12-27,10.75,11,10.65,10.83,159854,0
2011-12-28,10.78,10.8,10.45,10.47,122720,0
2011-12-29,10.77,10.77,10.47,10.69,94273,0
2011-12-30,10.64,10.77,10.44,10.49,162150,0
2012-01-03,10.75,10.92,10.4,10.57,193876,0
2012-01-04,10.5,10.86,10.5,10.67,141626,0
2012-01-05,10.57,10.64,10.1,10.29,283246,0
2012-01-06,10.35,10.5,10.1,10.32,215126,0
2012-01-09,10.35,10.44,10.14,10.19,195279,0
2012-01-10,10.35,10.5,10.3,10.45,111044,0
2012-01-11,10.4,10.49,10.32,10.4,126085,0
2012-01-12,10.4,10.68,10.21,10.6,203171,0
2012-01-13,10.5,10.67,10.29,10.64,146797,0
2012-01-17,10.7,11.4,10.62,11.36,494300,0
2012-01-18,11.43,11.72,11.26,11.33,289361,0
2012-01-19,11.33,11.34,10.85,10.9,187411,0
2012-01-20,10.83,11.09,10.82,10.96,100013,0
2012-01-23,10.96,10.98,10.49,10.6,128459,0
2012-01-24,10.55,10.83,10.52,10.78,105275,0
2012-01-25,10.72,11.17,10.5,11.1,204223,0
2012-01-26,11.21,11.3,10.99,11.12,139421,0
2012-01-27,11.01,11.33,11.01,11.28,119073,0
2012-01-30,11.14,11.24,10.92,11.03,109074,0
2012-01-31,11.03,11.11,10.72,10.89,103748,0
2012-02-01,10.86,11.39,10.74,11.37,225997,0
2012-02-02,11.44,11.5,11.14,11.22,137274,0
2012-02-03,11.38,11.44,11.23,11.36,134759,0
2012-02-06,11.29,11.37,11.05,11.08,86615,0
2012-02-07,11.09,11.25,10.94,11.06,161710,0
2012-02-08,11.07,11.21,10.8,10.97,113639,0
2012-02-09,11,11,10.84,10.9,132502,0
2012-02-10,10.8,10.88,10.4,10.46,277018,0
2012-02-13,10.74,11.15,10.54,11.05,141560,0
2012-02-14,10.99,11.04,10.29,10.4,171003,0
2012-02-15,10.39,10.77,10.2,10.27,135393,0
2012-02-16,10.24,10.57,10.2,10.51,116523,0
2012-02-17,10.45,10.59,10.37,10.38,88099,0
2012-02-21,10.38,10.51,9.83,9.99,227787,0
2012-02-22,9.87,10.17,9.6,9.65,215159,0
2012-02-23,9.76,10.44,9.62,10.42,174228,0
2012-02-24,10.42,10.43,10.07,10.41,188111,0
2012-02-27,10.37,10.79,10.31,10.56,143563,0
2012-02-28,10.55,10.67,10.28,10.38,253923,0
2012-02-29,10.44,10.61,10.41,10.43,174116,0
2012-03-01,10.64,11.16,10.64,11,309776,0
2012-03-02,11.16,11.2,10.92,11,302149,0
2012-03-05,10.87,11.04,10.7,11,231805,0
2012-03-06,10.85,10.89,10.55,10.65,219449,0
2012-03-07,10.5,10.53,9.78,10.22,523524,0
2012-03-08,10.35,10.59,10.12,10.4,186727,0
2012-03-09,10.37,10.61,10.09,10.14,209854,0
2012-03-12,10.1,10.25,10.01,10.04,128386,0
2012-03-13,10.33,10.33,10.05,10.28,173586,0
2012-03-14,10.29,10.34,10.17,10.23,64091,0
2012-03-15,10.21,10.32,10.13,10.27,101284,0
2012-03-16,10.15,10.32,10.02,10.06,208470,0
2012-03-19,10.09,10.61,10.08,10.51,152703,0
2012-03-20,10.48,10.62,10.33,10.57,172192,0
2012-03-21,10.55,10.7,10.55,10.64,94929,0
2012-03-22,10.48,10.67,10.43,10.58,87811,0
2012-03-23,10.53,10.85,10.48,10.83,87576,0
2012-03-26,10.94,11.38,10.85,11.36,561214,0
2012-03-27,11.35,11.42,11.21,11.36,254303,0
2012-03-28,11.36,11.36,11.02,11.24,109792,0
2012-03-29,11,11.19,10.84,11.1,92650,0
2012-03-30,11.18,11.18,10.83,10.83,108102,0
2012-04-02,10.74,11.05,10.66,11.02,177954,0
2012-04-03,11,11.26,10.86,11.21,152277,0
2012-04-04,11.08,11.17,10.88,10.97,207460,0
2012-04-05,10.97,11.12,10.92,10.95,89704,0
2012-04-09,10.77,10.96,10.67,10.8,121043,0
2012-04-10,10.8,11,10.69,10.79,213311,0
2012-04-11,10.86,11,10.76,10.94,104213,0
2012-04-12,10.92,11.19,10.86,11.01,115987,0
2012-04-13,10.79,11.2,10.77,11.16,154463,0
2012-04-16,11.22,11.22,10.81,10.96,87455,0
2012-04-17,11.06,11.33,11.06,11.15,212133,0
2012-04-18,11.12,11.21,10.8,10.86,130321,0
2012-04-19,10.85,10.96,10.6,10.72,110644,0
2012-04-20,11.04,11.2,10.73,11,109052,0
2012-04-23,10.79,10.98,10.61,10.8,151533,0
2012-04-24,10.84,10.97,10.73,10.84,99190,0
2012-04-25,10.98,11.25,10.92,11.07,133176,0
2012-04-26,11.04,11.06,10.85,10.87,91590,0
2012-04-27,10.87,11.23,10.83,11.18,158087,0
2012-04-30,11.21,11.21,10.95,10.97,104129,0
2012-05-01,11.02,11.2,10.88,10.96,160659,0
2012-05-02,10.85,11.17,10.8,11.17,138189,0
2012-05-03,11,11,10.45,10.52,376900,0
2012-05-04,10.45,10.46,9.94,10.04,444244,0
2012-05-07,10,10.38,10,10.26,132940,0
2012-05-08,10.15,10.4,10,10.39,155464,0
2012-05-09,10.29,10.49,10.25,10.35,87696,0
2012-05-10,10.39,10.7,10.37,10.68,207568,0
2012-05-11,10.61,10.83,10.4,10.54,76951,0
2012-05-14,10.42,10.42,10.16,10.31,126966,0
2012-05-15,10.3,10.45,10.12,10.26,97544,0
2012-05-16,10.25,10.42,10.11,10.26,102487,0
2012-05-17,10.26,10.35,10.16,10.17,146424,0
2012-05-18,10.16,10.26,9.66,9.7,223392,0
2012-05-21,9.7,9.87,9.52,9.74,246338,0
2012-05-22,9.82,9.97,9.5,9.57,95799,0
2012-05-23,9.46,9.53,8.6,8.94,458246,0
2012-05-24,8.98,9.34,8.75,8.8,191556,0
2012-05-25,8.82,8.9,8.76,8.86,100224,0
2012-05-29,8.9,9.01,8.55,8.74,119105,0
2012-05-30,8.66,8.7,8.55,8.55,185460,0
2012-05-31,8.56,8.63,8.22,8.49,196283,0
2012-06-01,8.25,8.49,8.15,8.15,211692,0
2012-06-04,8.17,8.4,8.12,8.27,240411,0
2012-06-05,8.19,8.38,8.12,8.27,152634,0
2012-06-06,8.35,8.62,8.31,8.56,216601,0
2012-06-07,8.63,8.63,8.33,8.35,145740,0
2012-06-08,8.3,8.35,8.19,8.21,96686,0
2012-06-11,8.29,8.29,7.85,7.85,150471,0
2012-06-12,7.87,8.12,7.64,8.1,208746,0
2012-06-13,8.1,8.18,7.97,7.99,130788,0
2012-06-14,7.99,8.13,7.88,8.05,115386,0
2012-06-15,8.03,8.07,7.9,8.02,160031,0
2012-06-18,7.99,8.05,7.86,7.89,95432,0
2012-06-19,7.92,8,7.66,7.82,507063,0
2012-06-20,7.8,8.07,7.72,7.94,141687,0
2012-06-21,7.9,8.07,7.79,7.86,110485,0
2012-06-22,7.92,8.09,7.82,8.01,449122,0
2012-06-25,7.86,7.98,7.7,7.74,79055,0
2012-06-26,7.76,7.76,7.38,7.58,169803,0
2012-06-27,7.39,7.6,7.37,7.44,192889,0
2012-06-28,7.39,7.55,7.07,7.38,313799,0
2012-06-29,7.54,7.88,7.26,7.77,142509,0
2012-07-02,7.76,8.24,7.76,8.22,185808,0
2012-07-03,8.26,8.45,8.11,8.43,82489,0
2012-07-05,8.37,8.5,8.17,8.19,90646,0
2012-07-06,8.12,8.36,8.12,8.33,80436,0
2012-07-09,8.31,8.4,8.29,8.37,59414,0
2012-07-10,8.45,8.45,8.02,8.07,111653,0
2012-07-11,8.06,8.35,8.06,8.3,84110,0
2012-07-12,8.13,8.49,8.02,8.21,159095,0
2012-07-13,8.23,8.46,8.22,8.34,45628,0
2012-07-16,8.31,8.38,8.16,8.2,34100,0
2012-07-17,8.23,8.35,8.14,8.21,79294,0
2012-07-18,8.22,8.38,8.19,8.23,52742,0
2012-07-19,8.26,8.26,8.07,8.08,72121,0
2012-07-20,7.47,7.5,5.94,6,1257303,0
2012-07-23,5.84,5.97,5.78,5.84,315503,0
2012-07-24,5.88,5.9,5.55,5.59,308109,0
2012-07-25,5.61,5.83,5.61,5.71,152063,0
2012-07-26,5.83,5.83,5.6,5.64,281776,0
2012-07-27,5.65,5.778,5.57,5.72,231788,0
2012-07-30,5.74,5.76,5.37,5.4,468183,0
2012-07-31,5.37,5.4889,4.96,5.14,713863,0
2012-08-01,5.15,5.34,5.09,5.14,564008,0
2012-08-02,5.14,6.57,5.14,6.49,843570,0
2012-08-03,6.58,6.79,6.35,6.4,294769,0
2012-08-06,6.41,6.44,6.32,6.355,306077,0
2012-08-07,6.38,6.42,6.29,6.32,121375,0
2012-08-08,6.28,6.39,6.26,6.37,112866,0
2012-08-09,6.38,6.68,6.32,6.61,135629,0
2012-08-10,6.62,6.75,6.53,6.64,98974,0
2012-08-13,6.6,6.615,6.34,6.47,110041,0
2012-08-14,6.55,6.9,6.55,6.68,132046,0
2012-08-15,6.67,6.8,6.645,6.66,100334,0
2012-08-16,6.63,6.85,6.56,6.76,154161,0
2012-08-17,6.73,6.85,6.65,6.8,58629,0
2012-08-20,6.81,7.24,6.81,7.02,169480,0
2012-08-21,7.03,7.1,6.78,6.8,86601,0
2012-08-22,6.76,6.81,6.65,6.71,57252,0
2012-08-23,6.7,6.72,6.46,6.69,103504,0
2012-08-24,6.7,6.75,6.54,6.7,57494,0
2012-08-27,6.72,6.7999,6.64,6.68,49851,0
2012-08-28,6.66,6.75,6.6,6.68,101924,0
2012-08-29,6.67,6.8501,6.66,6.78,56605,0
2012-08-30,6.71,6.72,6.63,6.65,70157,0
2012-08-31,6.73,6.73,6.52,6.55,69994,0
2012-09-04,6.54,6.74,6.41,6.71,99612,0
2012-09-05,6.69,6.86,6.69,6.83,69557,0
2012-09-06,6.87,7.04,6.7,6.76,146636,0
2012-09-07,6.8,6.89,6.72,6.77,44641,0
2012-09-10,6.81,6.81,6.68,6.7,87541,0
2012-09-11,6.73,6.75,6.59,6.65,37845,0
2012-09-12,6.78,6.78,6.51,6.55,62314,0
2012-09-13,6.58,6.94,6.49,6.83,108916,0
2012-09-14,6.88,7.19,6.75,7.12,117912,0
2012-09-17,7.06,7.26,7.05,7.25,68800,0
2012-09-18,7.22,7.5,7.19,7.49,74526,0
2012-09-19,7.47,7.51,7.23,7.41,116375,0
2012-09-20,7.34,7.36,7.18,7.31,83144,0
2012-09-21,7.42,7.54,7.34,7.53,246600,0
2012-09-24,7.54,7.54,7.3,7.43,177955,0
2012-09-25,7.46,7.65,7.37,7.42,127971,0
2012-09-26,7.45,7.47,7.25,7.45,58827,0
2012-09-27,7.52,7.57,7.38,7.51,76197,0
2012-09-28,7.45,7.64,7.37,7.56,145781,0
2012-10-01,7.63,7.75,7.54,7.62,72732,0
2012-10-02,7.68,7.79,7.3,7.6,178281,0
2012-10-03,7.64,7.7,7.51,7.65,70639,0
2012-10-04,7.63,7.75,7.5512,7.71,73560,0
2012-10-05,7.77,7.77,7.42,7.53,75995,0
2012-10-08,7.48,7.51,7.22,7.23,44593,0
2012-10-09,7.13,7.27,6.78,6.88,97193,0
2012-10-10,6.92,7.05,6.8,6.92,37362,0
2012-10-11,6.96,6.96,6.85,6.86,38839,0
2012-10-12,6.86,6.91,6.75,6.76,21953,0
2012-10-15,6.8,6.8,6.55,6.6,104234,0
2012-10-16,6.62,6.63,6.5218,6.59,84754,0
2012-10-17,6.58,6.63,6.47,6.61,78492,0
2012-10-18,6.57,6.7,6.47,6.65,151698,0
2012-10-19,6.61,6.8894,6.54,6.54,104608,0
2012-10-22,6.5,6.53,6.342,6.39,31326,0
2012-10-23,6.29,6.33,6.12,6.24,82238,0
2012-10-24,6.3,6.3,6.2,6.23,51123,0
2012-10-25,6.25,6.32,6.22,6.31,65587,0
2012-10-26,6.32,6.6,6.23,6.53,67768,0
2012-10-31,6.16,6.57,6.16,6.44,102345,0
2012-11-01,6,6.02,5.25,5.28,1480228,0
2012-11-02,5.43,5.89,4.99,5.09,489008,0
2012-11-05,5.14,5.43,5.01,5.41,140811,0
2012-11-06,5.45,5.55,5.29,5.47,114520,0
2012-11-07,5.43,5.45,5.09,5.19,177245,0
2012-11-08,5.21,5.36,5.12,5.28,79234,0
2012-11-09,5.25,5.34,5.2,5.21,85967,0
2012-11-12,5.24,5.3,5.17,5.24,41995,0
2012-11-13,5.21,5.28,5.1,5.11,38622,0
2012-11-14,5.06,5.18,5,5.05,119319,0
2012-11-15,5.01,5.115,5,5.08,135348,0
2012-11-16,5.04,5.33,5.03,5.32,108800,0
2012-11-19,5.37,5.37,5.2,5.27,58909,0
2012-11-20,5.24,5.38,5.17,5.36,172308,0
2012-11-21,5.33,5.51,5.2,5.37,24443,0
2012-11-23,5.3,5.42,5.3,5.36,40764,0
2012-11-26,5.33,5.39,5.33,5.375,43931,0
2012-11-27,5.41,5.67,5.41,5.56,86285,0
2012-11-28,5.4,5.6,5.4,5.59,21088,0
2012-11-29,5.69,5.93,5.64,5.88,61918,0
2012-11-30,5.9,5.96,5.74,5.78,134044,0
2012-12-03,5.73,5.84,5.62,5.62,66645,0
2012-12-04,5.6,5.76,5.52,5.59,38232,0
2012-12-05,5.63,5.76,5.5,5.51,38949,0
2012-12-06,5.49,5.51,5.285,5.41,83513,0
2012-12-07,5.45,5.54,5.41,5.53,28195,0
2012-12-10,5.56,5.56,5.36,5.43,47477,0
2012-12-11,5.45,5.5299,5.4,5.44,84177,0
2012-12-12,5.46,5.6,5.43,5.53,62714,0
2012-12-13,5.54,5.75,5.4845,5.68,108903,0
2012-12-14,5.68,5.91,5.66,5.7,91671,0
2012-12-17,5.75,5.83,5.67,5.76,91469,0
2012-12-18,5.79,6,5.79,5.97,88788,0
2012-12-19,6.11,6.17,5.82,6.12,86117,0
2012-12-20,5.96,6.23,5.93,6.22,78924,0
2012-12-21,6.2,6.2,5.91,6,224065,0
2012-12-24,5.99,6.093,5.92,6.03,32761,0
2012-12-26,6.03,6.13,5.82,5.905,63315,0
2012-12-27,5.9,6.06,5.81,6.03,75000,0
2012-12-28,6,6,5.79,5.82,49929,0
2012-12-31,5.89,6.14,5.7,6.1,249788,0
2013-01-02,6.26,6.6,6.06,6.19,142591,0
2013-01-03,6.22,6.305,6.12,6.25,74626,0
2013-01-04,6.25,6.33,6.15,6.2,67921,0
2013-01-07,6.2,6.2,6.01,6.06,83128,0
2013-01-08,6.04,6.25,6.04,6.22,76449,0
2013-01-09,6.25,6.49,6.1,6.19,63802,0
2013-01-10,6.19,6.21,5.53,5.65,227341,0
2013-01-11,5.6,5.99,5.6,5.98,60165,0
2013-01-14,6,6,5.57,5.6,125990,0
2013-01-15,5.59,5.6,5.3,5.34,455674,0
2013-01-16,5.31,5.4,5.22,5.29,354551,0
2013-01-17,5.32,5.35,5.21,5.29,114212,0
2013-01-18,5.3,5.36,5.2,5.35,119663,0
2013-01-22,5.39,5.39,5.26,5.29,75883,0
2013-01-23,5.25,5.2502,5.2,5.23,100533,0
2013-01-24,5.24,5.25,5.2,5.2,68516,0
2013-01-25,5.23,5.27,5.2,5.25,100686,0
2013-01-28,5.25,5.55,5.24,5.54,95351,0
2013-01-29,5.51,5.71,5.44,5.69,164194,0
2013-01-30,5.69,5.69,5.47,5.52,101354,0
2013-01-31,5.69,5.88,5.56,5.66,104547,0
2013-02-01,5.66,5.74,5.52,5.57,82296,0
2013-02-04,5.54,5.57,5.32,5.36,86849,0
2013-02-05,5.37,5.615,5.36,5.56,58984,0
2013-02-06,5.55,5.55,5.43,5.52,91153,0
2013-02-07,5.5,5.505,5.25,5.28,50412,0
2013-02-08,5.3,5.37,5.26,5.28,36552,0
2013-02-11,5.26,5.65,5.25,5.38,78719,0
2013-02-12,5.41,5.5,5.33,5.37,40341,0
2013-02-13,5.39,5.41,5.23,5.29,112123,0
2013-02-14,5.35,5.47,5.2501,5.35,92378,0
2013-02-15,5.39,5.41,5.26,5.3,157578,0
2013-02-19,5.33,6,5.3,5.81,325279,0
2013-02-20,5.8,5.96,5.6,5.8,127591,0
2013-02-21,5.79,5.79,5.41,5.6,45307,0
2013-02-22,5.63,5.69,5.47,5.65,73421,0
2013-02-25,5.72,5.72,5.52,5.54,118586,0
2013-02-26,5.57,5.72,5.57,5.71,87133,0
2013-02-27,5.7,5.8388,5.64,5.8,158260,0
2013-02-28,5.39,5.69,5.07,5.39,323448,0
2013-03-01,5.3,5.415,5.25,5.35,166649,0
2013-03-04,5.32,5.3999,5.29,5.34,110933,0
2013-03-05,5.38,5.61,5.38,5.6,66789,0
2013-03-06,5.63,5.7,5.52,5.63,54263,0
2013-03-07,5.59,5.69,5.5,5.68,77471,0
2013-03-08,5.75,5.75,5.615,5.65,90212,0
2013-03-11,5.59,5.65,5.55,5.56,78464,0
2013-03-12,5.53,5.55,5.44,5.53,92997,0
2013-03-13,5.59,5.69,5.52,5.67,163600,0
2013-03-14,5.7,5.73,5.54,5.65,117140,0
2013-03-15,5.65,5.81,5.57,5.69,399914,0
2013-03-18,5.62,5.732,5.55,5.62,178082,0
2013-03-19,5.6,5.78,5.6,5.69,98114,0
2013-03-20,5.77,5.83,5.71,5.8,62194,0
2013-03-21,5.78,5.83,5.7,5.75,111708,0
2013-03-22,5.78,5.78,5.68,5.72,56968,0
2013-03-25,5.65,5.6625,5.5,5.57,57469,0
2013-03-26,5.62,5.62,5.42,5.51,104928,0
2013-03-27,5.46,5.52,5.38,5.44,108835,0
2013-03-28,5.45,5.66,5.3,5.63,142087,0
2013-04-01,5.59,5.64,5.31,5.34,53171,0
2013-04-02,5.41,5.51,5.4,5.4,47635,0
2013-04-03,5.45,5.49,5.27,5.31,77533,0
2013-04-04,5.31,5.41,5.27,5.39,74758,0
2013-04-05,5.35,5.46,5.3,5.32,103460,0
2013-04-08,5.35,5.54,5.3,5.51,107633,0
2013-04-09,6.48,6.67,6.1,6.11,349865,0
2013-04-10,6.11,6.475,6.02,6.41,181979,0
2013-04-11,6.41,6.52,6.31,6.44,128398,0
2013-04-12,6.43,6.4855,6.34,6.41,106797,0
2013-04-15,6.37,6.37,5.72,5.81,203827,0
2013-04-16,5.85,6.18,5.85,6.15,124667,0
2013-04-17,6.17,6.36,6.1031,6.3,216862,0
2013-04-18,6.35,6.35,6.2,6.27,204577,0
2013-04-19,6.26,6.47,6.18,6.43,107148,0
2013-04-22,6.45,6.49,6.16,6.36,118073,0
2013-04-23,6.42,6.65,6.38,6.62,103374,0
2013-04-24,6.64,6.74,6.52,6.59,87421,0
2013-04-25,6.6,6.75,6.371,6.65,57429,0
2013-04-26,6.67,6.75,6.6,6.64,108497,0
2013-04-29,6.68,6.86,6.68,6.83,73548,0
2013-04-30,6.88,7,6.76,6.98,121163,0
2013-05-01,6.94,6.98,6.45,6.55,221922,0
2013-05-02,7.35,8.49,7.3,8.43,1075121,0
2013-05-03,8.67,8.67,8.19,8.6,404150,0
2013-05-06,8.7,8.7,8.17,8.59,239261,0
2013-05-07,8.66,9.051,8.66,8.88,327627,0
2013-05-08,8.87,9.01,8.7,8.98,167981,0
2013-05-09,9,9,8.89,8.96,97833,0
2013-05-10,9.0099,9.09,8.96,9.06,184405,0
2013-05-13,9.03,9.452,9.03,9.25,280417,0
2013-05-14,9.3,9.3,9.1,9.19,138339,0
2013-05-15,9.18,9.29,8.77,8.87,226853,0
2013-05-16,8.81,8.94,8.5,8.6,233845,0
2013-05-17,8.6,8.69,8.51,8.64,170605,0
2013-05-20,8.62,8.81,8.615,8.81,96128,0
2013-05-21,8.81,8.95,8.69,8.78,133493,0
2013-05-22,8.77,8.77,8.56,8.58,177419,0
2013-05-23,8.58,8.81,8.42,8.79,135237,0
2013-05-24,8.74,8.8,8.5,8.78,91309,0
2013-05-28,8.94,9.09,8.84,9.02,262313,0
2013-05-29,8.98,9,8.92,8.98,122239,0
2013-05-30,8.99,9.01,8.93,8.99,96547,0
2013-05-31,8.92,8.95,8.8,8.9,104987,0
2013-06-03,8.84,8.95,8.6,8.89,236048,0
2013-06-04,8.92,9,8.76,8.95,137384,0
2013-06-05,8.92,8.92,8.66,8.82,56294,0
2013-06-06,8.84,8.91,8.7,8.89,46603,0
2013-06-07,8.96,8.96,8.76,8.87,80038,0
2013-06-10,8.92,8.99,8.65,8.83,228923,0
2013-06-11,8.71,9.03,8.71,8.99,236013,0
2013-06-12,9.06,9.07,8.91,8.97,63794,0
2013-06-13,9,9.0799,8.9201,8.98,70392,0
2013-06-14,8.96,8.96,8.8813,8.915,41678,0
2013-06-17,8.9,9.52,8.9,9.47,327854,0
2013-06-18,9.52,10.81,9.42,10.51,907546,0
2013-06-19,10.46,10.49,10.16,10.32,165566,0
2013-06-20,10.22,10.25,9.9,10.01,237719,0
2013-06-21,10.04,10.29,9.96,10.24,539091,0
2013-06-24,10,10.238,9.76,10.04,189463,0
2013-06-25,10.17,10.24,9.821,10.19,114254,0
2013-06-26,10.09,10.24,10.09,10.22,105683,0
2013-06-27,10.25,10.35,10.155,10.34,201941,0
2013-06-28,10.31,10.41,10.04,10.15,515106,0
2013-07-01,10.18,10.6,10.17,10.51,329937,0
2013-07-02,10.46,10.59,10.37,10.48,103537,0
2013-07-03,10.43,10.81,10.4,10.78,60750,0
2013-07-05,10.86,10.99,10.73,10.95,127402,0
2013-07-08,10.95,10.98,10.699,10.9,128882,0
2013-07-09,10.97,10.97,10.76,10.91,67398,0
2013-07-10,10.94,10.94,10.52,10.55,132113,0
2013-07-11,10.7,10.8,10.53,10.54,115088,0
2013-07-12,10.5,10.66,10.39,10.61,75340,0
2013-07-15,10.7,10.95,10.55,10.92,91248,0
2013-07-16,10.97,10.99,10.703,10.76,83088,0
2013-07-17,10.85,10.95,10.79,10.81,61007,0
2013-07-18,10.87,10.96,10.78,10.82,130012,0
2013-07-19,10.81,10.9,10.75,10.78,70928,0
2013-07-22,10.86,10.86,10.613,10.75,75248,0
2013-07-23,10.86,10.86,10.58,10.68,82611,0
2013-07-24,10.77,10.856,10.32,10.41,61881,0
2013-07-25,10.39,10.85,10.39,10.85,116016,0
2013-07-26,10.7,10.84,10.43,10.65,57605,0
2013-07-29,10.58,10.69,10.28,10.42,113118,0
2013-07-30,10.54,10.54,10.4,10.46,77256,0
2013-07-31,10.46,10.66,10.4,10.51,232789,0
2013-08-01,10.86,12.93,10.81,12.41,805480,0
2013-08-02,12.28,12.48,12.09,12.32,205150,0
2013-08-05,12.25,12.25,11.758,11.91,233147,0
2013-08-06,11.78,11.89,11.421,11.69,116849,0
2013-08-07,11.69,11.77,11.5,11.5,85876,0
2013-08-08,11.51,11.7,11.371,11.57,159233,0
2013-08-09,11.49,11.7,11.44,11.59,54429,0
2013-08-12,11.5,11.68,11.49,11.63,47545,0
2013-08-13,11.61,11.78,11.07,11.25,135539,0
2013-08-14,11.27,11.44,11.18,11.42,88764,0
2013-08-15,11.2,11.42,11.2,11.37,158054,0
2013-08-16,11.27,11.58,11.17,11.265,144548,0
2013-08-19,11.4,11.51,11.16,11.36,164614,0
2013-08-20,11.35,11.994,11.35,11.84,209557,0
2013-08-21,11.79,12.14,11.75,11.93,200070,0
2013-08-22,12.04,12.3,12.04,12.23,67805,0
2013-08-23,12.28,12.3,12,12.26,86514,0
2013-08-26,12.28,12.29,12.15,12.16,79298,0
2013-08-27,12.15,12.25,12.148,12.15,197939,0
2013-08-28,12.15,12.35,12.15,12.25,150658,0
2013-08-29,12.24,12.69,12.21,12.43,199543,0
2013-08-30,12.38,12.76,12.37,12.69,249359,0
2013-09-03,12.98,13.09,12.48,12.58,374301,0
2013-09-04,12.64,12.67,12.48,12.63,98730,0
2013-09-05,12.64,12.66,12.1,12.15,123841,0
2013-09-06,12.25,12.41,11.91,12.22,84300,0
2013-09-09,12.27,12.28,12.01,12.16,121596,0
2013-09-10,12.37,12.65,12.21,12.62,124027,0
2013-09-11,12.62,12.89,12.55,12.87,71404,0
2013-09-12,12.97,13.45,12.83,12.99,213915,0
2013-09-13,13.07,13.07,12.65,12.71,84035,0
2013-09-16,12.94,12.94,12.441,12.77,75016,0
2013-09-17,12.71,12.98,12.64,12.97,50945,0
2013-09-18,12.93,13.08,12.61,12.98,82328,0
2013-09-19,12.98,13.33,12.9,13.23,110402,0
2013-09-20,13.2,13.28,12.99,13.01,170236,0
2013-09-23,12.99,13.21,12.72,12.8,135802,0
2013-09-24,12.81,13.02,12.65,12.79,86000,0
2013-09-25,12.88,13.2,12.81,12.94,66600,0
2013-09-26,12.96,13.08,12.82,13.04,84200,0
2013-09-27,12.93,13.23,12.81,13.15,64100,0
2013-09-30,12.99,13.58,12.58,13.54,206300,0
2013-10-01,13.52,13.84,13.33,13.7,95900,0
2013-10-02,13.56,13.89,13.56,13.7,95500,0
2013-10-03,13.67,13.69,13.25,13.28,129700,0
2013-10-04,13.24,13.36,13.08,13.12,87500,0
2013-10-07,12.95,13.06,12.8,12.85,97800,0
2013-10-08,12.86,12.97,12.58,12.65,123419,0
2013-10-09,12.68,12.78,12.45,12.58,67500,0
2013-10-10,12.81,13.03,12.61,12.75,95800,0
2013-10-11,12.73,12.81,12.58,12.72,114400,0
2013-10-14,12.47,13.19,12.46,13.05,89500,0
2013-10-15,13.02,13.14,12.85,12.96,52400,0
2013-10-16,13.07,13.25,12.86,13.04,70300,0
2013-10-17,12.93,13.17,12.91,13.06,90974,0
2013-10-18,13.21,13.32,12.96,13.23,123100,0
2013-10-21,13.24,13.45,13.14,13.24,73600,0
2013-10-22,13.36,13.4,13,13.14,69700,0
2013-10-23,13.1,13.44,13.02,13.35,85700,0
2013-10-24,13.35,13.87,13.35,13.54,120200,0
2013-10-25,13.6,13.71,13.5,13.55,97400,0
2013-10-28,13.58,13.69,13.39,13.69,90800,0
2013-10-29,13.83,13.93,13.33,13.74,241100,0
2013-10-30,13.79,13.91,12.9,13.02,298100,0
2013-10-31,13.01,13.62,10.81,13.24,638767,0
2013-11-01,12.93,13.25,12.37,13.03,357000,0
2013-11-04,13,13.3,12.77,12.99,163200,0
2013-11-05,12.89,13.05,12.82,13.02,110500,0
2013-11-06,13.09,13.09,12.47,12.76,115100,0
2013-11-07,12.78,12.78,12.26,12.41,105000,0
2013-11-08,12.5,13,12.5,12.88,115500,0
2013-11-11,12.81,13,12.65,12.86,31100,0
2013-11-12,12.82,12.97,12.51,12.89,47100,0
2013-11-13,12.78,13.35,12.58,13.34,125000,0
2013-11-14,13.32,13.51,13.25,13.42,101200,0
2013-11-15,13.41,13.74,13.39,13.65,69300,0
2013-11-18,13.66,13.76,13.335,13.45,197447,0
2013-11-19,13.47,13.55,13.01,13.03,130700,0
2013-11-20,13.06,13.55,13.01,13.31,52000,0
2013-11-21,13.39,13.5,13.09,13.18,91757,0
2013-11-22,13.21,13.25,12.92,12.97,115900,0
2013-11-25,13.02,13.29,12.95,13.17,75000,0
2013-11-26,13,13,12.76,12.79,135300,0
2013-11-27,12.75,12.87,12.61,12.7,84000,0
2013-11-29,12.69,12.7,12.56,12.62,60642,0
2013-12-02,12.65,12.8,12.5,12.64,107300,0
2013-12-03,12.62,13.16,12.5,13.02,195800,0
2013-12-04,12.93,13,12.79,12.89,118200,0
2013-12-05,12.69,13,12.69,12.91,151500,0
2013-12-06,12.92,13.23,12.78,13.05,94973,0
2013-12-09,13,13.14,12.87,12.97,113300,0
2013-12-10,13.12,13.28,12.94,13.06,98063,0
2013-12-11,13.01,13.12,12.92,13,106101,0
2013-12-12,13,13.05,12.9,12.9,93300,0
2013-12-13,12.9,13.19,12.9,13,82130,0
2013-12-16,13.04,13.1,12.94,13.1,53900,0
2013-12-17,13.1,13.39,13.1,13.26,80400,0
2013-12-18,13.27,13.65,13.27,13.65,102200,0
2013-12-19,13.59,13.64,13.29,13.31,94666,0
2013-12-20,13.36,13.9,13.36,13.82,254084,0
2013-12-23,13.91,15.36,13.758,15.3,396687,0
2013-12-24,15.37,15.89,15.08,15.88,160809,0
2013-12-26,15.92,16.34,15.81,16.1,182400,0
2013-12-27,16.1,16.29,15.66,16.1,102000,0
2013-12-30,16.1,16.29,16.05,16.23,52000,0
2013-12-31,16.26,16.3,16.1,16.19,110500,0
2014-01-02,16.22,16.22,15.61,15.87,143213,0
2014-01-03,15.9,16.35,15.87,16.1,122521,0
2014-01-06,16.11,16.25,15.7,15.8,122500,0
2014-01-07,15.82,16.407,15.8,16.23,357434,0
2014-01-08,16.28,16.995,16.18,16.55,329707,0
2014-01-09,16.72,16.99,16.57,16.79,112270,0
2014-01-10,16.85,16.99,16.64,16.86,162832,0
2014-01-13,16.85,17.66,16.8,16.98,304710,0
2014-01-14,17,18.1,17,17.98,372000,0
2014-01-15,18.08,18.24,17.67,17.9,131800,0
2014-01-16,17.81,18.06,17.62,18,111900,0
2014-01-17,18.01,18.07,17.28,17.5,271265,0
2014-01-21,17.41,17.68,17.04,17.14,201497,0
2014-01-22,17.21,17.25,16.96,16.98,125700,0
2014-01-23,16.87,16.94,16.13,16.28,226500,0
2014-01-24,16.25,16.41,16,16.24,215400,0
2014-01-27,16.27,16.45,15.68,15.81,121800,0
2014-01-28,15.81,16.33,15.66,16.25,195400,0
2014-01-29,16.16,16.33,15.81,15.87,136939,0
2014-01-30,16.01,16.98,15.91,16.59,156400,0
2014-01-31,16.22,16.52,16.05,16.42,133300,0
2014-02-03,16.43,16.57,15.4,15.52,190090,0
2014-02-04,15.51,15.65,15.2,15.26,184798,0
2014-02-05,15.14,16.05,14.54,15.62,254045,0
2014-02-06,15.64,16.57,15.26,15.41,103534,0
2014-02-07,15.4,16.08,15.4,15.9,156142,0
2014-02-10,15.9,16.11,15.58,15.84,117836,0
2014-02-11,16.13,16.192,15.48,15.69,146355,0
2014-02-12,15.75,16.01,14.67,14.7,458793,0
2014-02-13,14.46,15.07,14.05,14.88,421231,0
2014-02-14,14.89,14.925,14.5,14.66,137123,0
2014-02-18,14.63,14.91,14.5,14.74,149357,0
2014-02-19,14.62,14.88,14.24,14.44,160862,0
2014-02-20,14.39,14.77,14.38,14.68,89393,0
2014-02-21,14.56,14.78,14.5,14.64,164462,0
2014-02-24,14.71,14.85,14.6,14.62,101210,0
2014-02-25,14.63,14.8,14.57,14.63,94262,0
2014-02-26,14.58,14.79,14.34,14.72,267763,0
2014-02-27,14,14.95,13.81,14.86,350514,0
2014-02-28,14.77,14.77,13.915,14.16,445320,0
2014-03-03,13.93,14.525,13.93,14.3,238033,0
2014-03-04,14.6,15.89,14.6,15.44,469887,0
2014-03-05,15.22,16.15,14.98,16.14,451967,0
2014-03-06,16.25,16.47,15.35,15.68,227266,0
2014-03-07,15.65,15.82,15.16,15.54,117500,0
2014-03-10,15.48,15.84,14.74,14.84,154717,0
2014-03-11,14.82,14.948,14.01,14.14,181548,0
2014-03-12,14.08,14.63,13.998,14.63,179780,0
2014-03-13,14.73,15.15,14.62,15.09,305150,0
2014-03-14,15.2,15.636,15.2,15.37,181022,0
2014-03-17,17.99,19.5,17.44,17.7,1750642,0
2014-03-18,17.36,17.5,16.44,17.12,569811,0
2014-03-19,17.14,17.37,16.67,17.27,509422,0
2014-03-20,17.27,17.35,16.95,17.06,193044,0
2014-03-21,17.06,17.06,16.33,16.61,333676,0
2014-03-24,17.23,17.74,16.9,17.59,744615,0
2014-03-25,17.82,18.66,17.76,18.64,834546,0
2014-03-26,18.69,18.89,18.03,18.66,336000,0
2014-03-27,18.61,18.75,17.95,18.6,263487,0
2014-03-28,18.6,18.92,18.16,18.37,203420,0
2014-03-31,18.5,18.91,18.28,18.8,240117,0
2014-04-01,18.9,19.28,18.562,18.97,311317,0
2014-04-02,19.09,19.19,18.67,19.05,269733,0
2014-04-03,18.95,19.24,18.7,18.83,174160,0
2014-04-04,18.91,18.91,17.62,17.71,354343,0
2014-04-07,17.28,17.86,17.18,17.67,277044,0
2014-04-08,17.63,17.92,16.89,17.18,449270,0
2014-04-09,17.18,17.85,16.821,17.62,287896,0
2014-04-10,17.66,17.66,16.88,16.99,186745,0
2014-04-11,17.04,17.27,16.71,16.83,137315,0
2014-04-14,17.419,17.419,16.8,17.1,176194,0
2014-04-15,17.1,17.12,16.18,16.9,243910,0
2014-04-16,16.97,17.94,16.76,17.52,289310,0
2014-04-17,17.53,17.73,17.29,17.5,150897,0
2014-04-21,17.66,19.4,17.36,19.15,354232,0
2014-04-22,18.21,19.5,18.21,19.35,311451,0
2014-04-23,19.37,19.74,18.67,18.86,272345,0
2014-04-24,19.08,19.55,18.55,19.3,195364,0
2014-04-25,19.26,19.6,18.78,19.12,241190,0
2014-04-28,19.26,19.519,18.69,18.78,483248,0
2014-04-29,18.8,19.59,18.05,18.76,779234,0
2014-04-30,18.5,18.79,16.87,17.01,828996,0
2014-05-01,17,17.02,16.51,16.72,471754,0
2014-05-02,16.54,17.3,16.53,17.04,286839,0
2014-05-05,17,17.01,16.51,16.53,221479,0
2014-05-06,16.26,16.55,15.92,15.96,290996,0
2014-05-07,15.95,16.53,15.19,15.42,336678,0
2014-05-08,15.32,15.58,14.41,14.58,489743,0
2014-05-09,14.48,14.58,14.17,14.56,348388,0
2014-05-12,14.75,15.59,14.61,15.57,350242,0
2014-05-13,15.44,15.44,14.864,15.07,238695,0
2014-05-14,15.18,15.46,14.83,14.9,324728,0
2014-05-15,14.88,15.03,14.7,14.86,216391,0
2014-05-16,14.96,15.198,13.84,14.19,380101,0
2014-05-19,14.07,14.61,13.89,14.53,142896,0
2014-05-20,14.55,14.73,14.04,14.52,270546,0
2014-05-21,14.55,14.71,14.12,14.19,152872,0
2014-05-22,14.3,14.8,14.19,14.57,161132,0
2014-05-23,14.62,14.88,14.36,14.43,141863,0
2014-05-27,14.62,15.285,14.47,15.21,191495,0
2014-05-28,15.11,15.29,14.74,15.01,163901,0
2014-05-29,15.02,15.61,15.02,15.53,201129,0
2014-05-30,15.48,15.56,15.326,15.43,256478,0
2014-06-02,15.45,15.65,14.61,14.94,170465,0
2014-06-03,14.92,14.96,14.45,14.79,256899,0
2014-06-04,14.75,14.85,14.57,14.73,107665,0
2014-06-05,14.83,15.5,14.63,15.43,204366,0
2014-06-06,15.54,15.58,15.13,15.5,133139,0
2014-06-09,15.46,16.11,15.304,15.73,205689,0
2014-06-10,15.59,16.01,15.37,16,195600,0
2014-06-11,15.95,16.44,15.66,16.39,170273,0
2014-06-12,16.39,16.51,15.94,16.13,142067,0
2014-06-13,16.1,16.34,15.54,15.79,182817,0
2014-06-16,15.26,16.27,15.26,16.22,154538,0
2014-06-17,16.17,16.297,15.76,16.16,151502,0
2014-06-18,16.18,16.62,15.9,16.54,123442,0
2014-06-19,16.58,17.3,16.475,17.15,200318,0
2014-06-20,17.28,17.28,16.34,16.87,262098,0
2014-06-23,16.78,16.78,16.44,16.53,118110,0
2014-06-24,16.55,16.76,16.155,16.25,116753,0
2014-06-25,16.15,16.49,16,16.34,135566,0
2014-06-26,16.29,16.49,16.03,16.45,117697,0
2014-06-27,16.28,16.8,16.17,16.69,229079,0
2014-06-30,16.6,16.86,16.4,16.8,172765,0
2014-07-01,16.48,16.48,12.79,14.91,3414432,0
2014-07-02,14.91,15.02,13.81,13.85,972100,0
2014-07-03,13.96,14.27,13.7,14.15,418252,0
2014-07-07,14.15,14.17,13.59,13.77,392273,0
2014-07-08,13.77,13.83,12.55,12.7,508048,0
2014-07-09,12.71,13.18,12.71,13,409187,0
2014-07-10,12.69,12.97,12.021,12.28,935669,0
2014-07-11,12.34,12.95,12.23,12.67,472242,0
2014-07-14,12.87,12.97,12.65,12.79,186200,0
2014-07-15,12.82,12.94,12.33,12.52,219056,0
2014-07-16,12.57,12.74,12.48,12.69,201533,0
2014-07-17,12.54,12.89,12.54,12.68,236302,0
2014-07-18,12.66,13.03,12.616,13,228466,0
2014-07-21,12.95,13.18,12.89,13.06,168924,0
2014-07-22,13.12,13.43,12.96,13.06,209391,0
2014-07-23,13.06,13.2,12.81,12.83,139953,0
2014-07-24,12.87,13.13,12.61,12.63,154620,0
2014-07-25,12.5,12.97,12.399,12.77,194712,0
2014-07-28,12.74,12.78,12.36,12.58,134083,0
2014-07-29,12.62,13.17,12.54,13.08,237288,0
2014-07-30,13.072,13.73,13.072,13.54,270542,0
2014-07-31,13.21,13.22,12.692,12.87,231752,0
2014-08-01,12.26,12.73,10.76,10.86,1054285,0
2014-08-04,10.88,11.36,10.69,11.02,538180,0
2014-08-05,10.94,11.16,10.78,11.1,256904,0
2014-08-06,11.05,11.269,10.66,10.71,567900,0
2014-08-07,10.71,10.78,10.43,10.47,264981,0
2014-08-08,10.52,10.8,10.48,10.74,274972,0
2014-08-11,10.78,11.11,10.738,11.04,127468,0
2014-08-12,11.01,11.05,10.72,10.86,108072,0
2014-08-13,10.9,11.15,10.88,10.98,168680,0
2014-08-14,11,11.26,10.89,11.22,135396,0
2014-08-15,11.34,11.83,11.18,11.61,338739,0
2014-08-18,11.8,11.906,11.45,11.51,151942,0
2014-08-19,11.6,11.88,11.47,11.54,151074,0
2014-08-20,11.48,11.8,11.24,11.42,145012,0
2014-08-21,11.41,11.65,11.26,11.46,97121,0
2014-08-22,11.46,11.818,11.39,11.42,116699,0
2014-08-25,11.39,11.83,11.21,11.23,276866,0
2014-08-26,11.31,11.53,11.18,11.51,196130,0
2014-08-27,11.53,11.55,11.27,11.42,107323,0
2014-08-28,11.4,11.43,11.16,11.22,122037,0
2014-08-29,11.23,11.6,11.23,11.51,180193,0
2014-09-02,11.61,11.88,11.46,11.69,269021,0
2014-09-03,11.75,11.75,11.41,11.46,171257,0
2014-09-04,11.48,11.7,11.2,11.28,82366,0
2014-09-05,11.21,11.5,11.07,11.43,141345,0
2014-09-08,11.44,11.75,11.44,11.65,83333,0
2014-09-09,11.76,11.79,11.27,11.33,141257,0
2014-09-10,11.32,11.69,11.317,11.64,68026,0
2014-09-11,11.54,11.861,11.44,11.74,101881,0
2014-09-12,11.79,11.878,11.44,11.59,124543,0
2014-09-15,11.58,11.64,11.18,11.21,129878,0
2014-09-16,11.2,11.53,11.15,11.25,500840,0
2014-09-17,11.28,11.85,11.215,11.62,147305,0
2014-09-18,11.65,11.799,11.47,11.65,79534,0
2014-09-19,11.72,11.73,11.21,11.33,210735,0
2014-09-22,11.22,11.35,10.98,11.25,173305,0
2014-09-23,11.16,11.22,11,11.15,119862,0
2014-09-24,11.16,11.52,11.15,11.38,124811,0
2014-09-25,11.4,11.43,10.82,10.95,245680,0
2014-09-26,11.02,11.33,10.92,11.3,132655,0
2014-09-29,11.11,11.19,10.88,10.98,186308,0
2014-09-30,11.01,11.04,10.62,10.63,266403,0
2014-10-01,10.6,10.72,9.98,10.03,296139,0
2014-10-02,10,11.18,10,10.99,350918,0
2014-10-03,11.12,11.51,10.88,11.45,208777,0
2014-10-06,11.59,11.64,11.105,11.28,308845,0
2014-10-07,11.18,11.52,11.02,11.19,231325,0
2014-10-08,11.13,11.48,11.08,11.38,229131,0
2014-10-09,11.49,11.49,10.76,10.79,206895,0
2014-10-10,10.8,11.03,10.63,10.78,152848,0
2014-10-13,10.84,11.29,10.6,10.63,262445,0
2014-10-14,10.78,11.22,10.666,11.11,204339,0
2014-10-15,11.06,11.5,10.906,11.5,210133,0
2014-10-16,11.22,11.61,11.09,11.25,206351,0
2014-10-17,11.6,11.6,10.8,10.88,180343,0
2014-10-20,10.8,10.95,10.75,10.84,133606,0
2014-10-21,11.14,11.4,10.4,10.48,266021,0
2014-10-22,10.46,10.64,10.2,10.24,202528,0
2014-10-23,10.38,10.65,10.208,10.48,134553,0
2014-10-24,10.49,10.73,10.32,10.42,168113,0
2014-10-27,10.37,10.52,10.2,10.37,111512,0
2014-10-28,10.41,11.04,10.28,11.01,219142,0
2014-10-29,11.06,11.09,10.47,10.91,148741,0
2014-10-30,10.88,11.195,10.78,11.04,241115,0
2014-10-31,9.25,9.69,8.9,9.57,1122077,0
2014-11-03,9.58,9.63,8.9,8.96,828141,0
2014-11-04,9.2735,9.2735,8.82,8.91,566072,0
2014-11-05,9.24,9.24,8.82,8.84,586772,0
2014-11-06,8.9,9,8.82,8.88,242303,0
2014-11-07,8.754,9.04,8.754,8.95,230375,0
2014-11-10,9.01,9.01,8.78,8.99,238266,0
2014-11-11,8.91,8.99,8.84,8.87,210846,0
2014-11-12,8.78,9.01,8.668,8.87,232516,0
2014-11-13,8.7301,8.991,8.696,8.86,155544,0
2014-11-14,8.84,8.89,8.522,8.7,179622,0
2014-11-17,8.66,8.75,8.53,8.6,334302,0
2014-11-18,8.69,8.84,8.58,8.7,219189,0
2014-11-19,8.72,8.76,8.55,8.62,163951,0
2014-11-20,8.59,8.895,8.58,8.85,390805,0
2014-11-21,8.76,9.27,8.67,9.15,269954,0
2014-11-24,9.07,9.68,8.92,9.66,350232,0
2014-11-25,9.77,9.954,9.4,9.42,209375,0
2014-11-26,9.41,9.41,9.12,9.31,169767,0
2014-11-28,9.31,9.46,9.156,9.21,84182,0
2014-12-01,9.2,9.26,8.72,8.74,204700,0
2014-12-02,8.73,9.06,8.37,9.03,227681,0
2014-12-03,9,9.32,8.852,8.99,219690,0
2014-12-04,9.02,9.09,8.8,8.86,127360,0
2014-12-05,8.8,9.37,8.8,9.32,220160,0
2014-12-08,9.1315,9.31,9.035,9.09,107080,0
2014-12-09,8.95,9.4,8.88,9.31,130747,0
2014-12-10,9.4,9.4,8.93,8.93,180556,0
2014-12-11,8.99,9.34,8.99,9.14,101678,0
2014-12-12,9,9.25,8.9,9.12,122870,0
2014-12-15,9.17,9.26,8.9,8.96,163036,0
2014-12-16,8.95,9.36,8.9,9.21,137868,0
2014-12-17,9.23,9.43,9.17,9.3,282959,0
2014-12-18,9.46,9.46,9.17,9.22,254409,0
2014-12-19,9.2,9.37,9.08,9.1,389202,0
2014-12-22,9.06,9.52,9.06,9.32,153585,0
2014-12-23,9.4,9.4,9.09,9.19,158534,0
2014-12-24,9.1,9.29,9.02,9.11,84981,0
2014-12-26,9.17,9.35,9.11,9.18,102580,0
2014-12-29,9.16,9.33,9.13,9.15,99351,0
2014-12-30,9.15,9.2,8.9,8.93,137171,0
2014-12-31,8.98,9.19,8.83,9.11,182536,0
2015-01-02,9.17,9.27,8.87,9.03,108135,0
2015-01-05,9,9.52,8.93,9.09,121870,0
2015-01-06,9.14,9.14,8.64,8.68,140259,0
2015-01-07,8.8,9,8.74,9,92482,0
2015-01-08,9.04,9.15,8.89,8.93,151298,0
2015-01-09,8.99,9,8.78,8.88,121691,0
2015-01-12,8.82,8.89,8.45,8.53,175124,0
2015-01-13,8.64,9.16,8.3601,8.5,175205,0
2015-01-14,8.38,8.59,8.2428,8.51,141985,0
2015-01-15,8.54,8.54,7.87,7.88,143248,0
2015-01-16,7.85,7.94,7.15,7.34,490430,0
2015-01-20,7.3,7.83,6.71,7,385328,0
2015-01-21,6.97,7.14,6.8,7.13,242746,0
2015-01-22,7.13,7.26,6.93,7.17,220623,0
2015-01-23,7.17,7.32,7,7.17,258230,0
2015-01-26,7.19,7.38,7.06,7.36,196994,0
2015-01-27,5.99,6.56,4.84,5.78,2595014,0
2015-01-28,5.8,6.05,5.62,5.71,568182,0
2015-01-29,5.7,5.91,5.58,5.86,323744,0
2015-01-30,5.85,6.18,5.736,6,505986,0
2015-02-02,6.04,6.54,6.02,6.45,586309,0
2015-02-03,6.49,6.74,6.39,6.68,406798,0
2015-02-04,6.67,7.05,6.54,6.84,327117,0
2015-02-05,6.84,7.13,6.71,6.81,301500,0
2015-02-06,6.93,7.6,6.75,7.6,271448,0
2015-02-09,7.5,7.665,7.32,7.44,219255,0
2015-02-10,7.52,7.596,7.27,7.41,154986,0
2015-02-11,7.25,7.55,6.56,6.88,488914,0
2015-02-12,6.92,6.99,6.56,6.78,300482,0
2015-02-13,6.92,7.01,6.69,6.76,101751,0
2015-02-17,6.61,6.818,6.61,6.66,120764,0
2015-02-18,6.63,6.9,6.63,6.8,180109,0
2015-02-19,6.82,6.867,6.73,6.745,58036,0
2015-02-20,6.77,6.8,6.57,6.63,102244,0
2015-02-23,6.57,6.61,6.37,6.38,219513,0
2015-02-24,6.47,7.23,6.41,7.2,279099,0
2015-02-25,7.18,7.63,7.05,7.27,811956,0
2015-02-26,6.9,7.9504,6.325,7.93,651723,0
2015-02-27,7.73,7.835,6.735,6.86,626425,0
2015-03-02,6.85,6.92,6.56,6.82,463700,0
2015-03-03,6.84,7.88,6.82,7.76,580900,0
2015-03-04,7.56,7.88,7.23,7.31,291000,0
2015-03-05,7.39,7.45,7.06,7.14,361900,0
2015-03-06,7.07,7.48,7.05,7.28,408900,0
2015-03-09,7.3,7.3,7.14,7.22,265600,0
2015-03-10,7.17,7.59,6.95,7.56,474200,0
2015-03-11,7.56,7.56,6.97,7.15,363300,0
2015-03-12,7.21,7.34,7.08,7.22,316800,0
2015-03-13,7.26,7.26,6.88,7.08,297600,0
2015-03-16,7.14,7.24,7.07,7.21,340200,0
2015-03-17,7.2,7.26,7.1,7.2,131400,0
2015-03-18,7.21,7.27,7.03,7.16,160100,0
2015-03-19,7.2,7.4,7.15,7.34,183600,0
2015-03-20,7.32,7.52,7.3,7.39,213000,0
2015-03-23,7.35,7.68,7.17,7.46,348800,0
2015-03-24,7.45,7.47,7.18,7.28,210700,0
2015-03-25,7.25,7.41,7.18,7.26,277000,0
2015-03-26,7.23,7.26,7.07,7.25,223500,0
2015-03-27,7.29,7.4,7.07,7.38,263400,0
2015-03-30,7.55,7.58,7.33,7.51,175700,0
2015-03-31,7.51,7.61,7.17,7.43,473912,0
2015-04-01,7.5,7.51,7.1,7.32,231500,0
2015-04-02,7.04,7.37,7.04,7.25,233600,0
2015-04-06,7.2,7.41,7.11,7.29,124800,0
2015-04-07,7.28,7.46,7.22,7.35,146241,0
2015-04-08,7.35,7.41,7.26,7.35,103100,0
2015-04-09,7.48,8.69,7.38,8.68,453574,0
2015-04-10,8.75,8.83,8.2,8.36,268200,0
2015-04-13,8.38,8.76,8.33,8.73,154700,0
2015-04-14,8.72,8.76,8.43,8.64,191000,0
2015-04-15,8.66,9.08,8.53,9,229971,0
2015-04-16,9.11,9.48,8.97,9.37,254277,0
2015-04-17,9.34,9.52,9.03,9.1,302700,0
2015-04-20,9.13,9.27,8.92,9.25,164327,0
2015-04-21,9.26,9.37,8.9,9.01,171817,0
2015-04-22,8.91,9.03,8.68,9.01,113999,0
2015-04-23,9,9.15,8.88,9.12,102200,0
2015-04-24,9.17,9.34,9.03,9.14,142093,0
2015-04-27,9.13,9.48,9.13,9.3,749500,0
2015-04-28,9.36,9.43,9.202,9.41,182665,0
2015-04-29,9.28,9.34,9.04,9.25,196300,0
2015-04-30,9.74,9.94,8.74,8.85,484900,0
2015-05-01,8.88,9.2,8.67,8.73,260800,0
2015-05-04,8.71,9.19,8.71,8.95,240600,0
2015-05-05,8.97,9.08,8.8,8.98,153400,0
2015-05-06,8.99,9,8.62,8.7,126421,0
2015-05-07,8.67,8.77,8.54,8.64,129351,0
2015-05-08,8.73,8.81,8.58,8.73,90100,0
2015-05-11,8.76,9.01,8.62,8.66,161000,0
2015-05-12,8.63,8.93,8.43,8.84,126795,0
2015-05-13,8.8,9.18,8.68,9.1,176500,0
2015-05-14,9.13,9.5,9,9.49,141800,0
2015-05-15,9.49,9.59,9.31,9.56,178881,0
2015-05-18,9.5,9.7,9.45,9.52,181968,0
2015-05-19,9.51,9.55,9.22,9.26,137041,0
2015-05-20,9.29,9.42,9.1,9.14,124500,0
2015-05-21,9.22,9.37,8.9,9.08,323200,0
2015-05-22,9.08,9.18,8.87,9.02,74500,0
2015-05-26,8.95,9.25,8.78,9.15,142081,0
2015-05-27,9.18,9.47,9.04,9.42,250500,0
2015-05-28,9.16,9.44,8.97,9.2,190434,0
2015-05-29,9.1,9.43,9,9.34,212700,0
2015-06-01,9.38,9.45,9.15,9.33,125573,0
2015-06-02,9.25,9.4,9.11,9.13,102759,0
2015-06-03,9.17,9.56,9.06,9.54,130200,0
2015-06-04,9.48,9.58,9.34,9.53,162400,0
2015-06-05,9.54,9.62,9.34,9.6,92200,0
2015-06-08,9.48,10.24,9.48,10.04,149900,0
2015-06-09,10.04,10.04,9.74,9.87,98243,0
2015-06-10,9.94,10.75,9.94,10.59,271852,0
2015-06-11,10.63,10.75,10.43,10.57,154931,0
2015-06-12,10.69,10.76,10.52,10.63,145700,0
2015-06-15,10.44,10.72,10.32,10.46,97200,0
2015-06-16,10.45,10.55,10.25,10.41,79600,0
2015-06-17,10.45,10.49,10.25,10.26,43700,0
2015-06-18,10.17,10.47,10.17,10.3,112000,0
2015-06-19,10.42,10.54,10.33,10.39,147200,0
2015-06-22,10.47,10.75,10.37,10.59,106300,0
2015-06-23,10.54,10.54,10.28,10.4,98751,0
2015-06-24,10.37,10.4,10.11,10.27,120500,0
2015-06-25,10.27,10.42,10.18,10.27,57500,0
2015-06-26,10.36,10.36,10.05,10.34,203300,0
2015-06-29,10.28,10.42,9.75,9.76,118200,0
2015-06-30,9.77,9.88,9.59,9.66,138313,0
2015-07-01,9.6,9.75,9.36,9.43,139900,0
2015-07-02,9.5,9.51,9.31,9.36,70100,0
2015-07-06,9.11,9.33,9.11,9.19,97500,0
2015-07-07,9.23,9.58,8.88,9.11,347000,0
2015-07-08,9.05,9.58,8.94,9.31,165300,0
2015-07-09,9.23,9.63,9.17,9.22,134400,0
2015-07-10,9.31,9.69,8.99,9.01,135000,0
2015-07-13,8.94,9.33,8.94,9.08,227600,0
2015-07-14,9.1,9.61,9.09,9.58,192836,0
2015-07-15,9.69,9.856,9.42,9.45,109548,0
2015-07-16,9.52,9.64,9.38,9.46,127800,0
2015-07-17,9.42,9.64,9.42,9.61,219100,0
2015-07-20,9.66,9.66,9.22,9.28,87400,0
2015-07-21,9.3,9.68,8.91,9.3,116400,0
2015-07-22,9.35,9.57,9.28,9.31,78400,0
2015-07-23,9.43,9.44,9.22,9.23,61200,0
2015-07-24,9.24,9.3,8.86,8.87,106800,0
2015-07-27,8.89,8.89,8.61,8.64,165000,0
2015-07-28,8.71,8.96,8.62,8.95,142700,0
2015-07-29,8.84,9.16,8.84,8.89,89400,0
2015-07-30,9.03,9.12,8.81,9.06,126100,0
2015-07-31,9.03,9.1,8.65,8.77,187300,0
2015-08-03,8.79,9.01,8.13,8.19,122781,0
2015-08-04,8.22,8.73,8.03,8.09,122900,0
2015-08-05,7.95,8.56,7.95,8.06,139300,0
2015-08-06,7.98,8.19,7.3,8.12,161369,0
2015-08-07,8.05,8.11,7.72,7.78,133900,0
2015-08-10,7.86,8.42,7.84,8.19,128100,0
2015-08-11,8.11,8.81,7.75,7.85,158232,0
2015-08-12,7.8,8.03,7.63,7.87,130200,0
2015-08-13,7.93,7.95,7.53,7.58,84200,0
2015-08-14,7.58,8.02,7.49,7.75,126500,0
2015-08-17,7.72,7.89,7.53,7.64,108900,0
2015-08-18,7.64,7.8,7.42,7.46,78000,0
2015-08-19,7.41,7.44,7.16,7.2,111500,0
2015-08-20,7.15,7.2,6.9,6.93,109100,0
2015-08-21,6.74,7.33,6.74,7.24,224800,0
2015-08-24,7.11,7.658,7.05,7.26,343795,0
2015-08-25,7.47,7.57,7.2,7.27,163800,0
2015-08-26,7.45,7.85,7.31,7.78,195800,0
2015-08-27,7.93,8.19,7.57,8.06,198400,0
2015-08-28,8,8.22,7.91,8.09,78600,0
2015-08-31,8.05,8.21,7.9,7.99,97500,0
2015-09-01,7.86,7.86,7.39,7.45,86100,0
2015-09-02,7.56,7.63,7.45,7.6,56500,0
2015-09-03,7.61,7.78,7.41,7.45,101500,0
2015-09-04,7.35,7.92,7.35,7.7,140600,0
2015-09-08,7.84,8,7.54,7.96,108200,0
2015-09-09,8.05,8.21,7.93,7.94,145800,0
2015-09-10,7.91,8.1,7.87,8.02,69686,0
2015-09-11,7.95,8.25,7.95,8.15,48600,0
2015-09-14,8.15,8.17,7.78,7.94,90100,0
2015-09-15,7.96,8.06,7.89,7.95,39800,0
2015-09-16,8,8.21,7.94,8.15,112900,0
2015-09-17,8.1,8.54,8.1,8.26,142401,0
2015-09-18,8.25,8.61,8.05,8.11,263200,0
2015-09-21,8.19,8.38,7.82,7.89,70300,0
2015-09-22,7.77,7.85,7.64,7.72,81600,0
2015-09-23,7.68,7.74,7.26,7.41,123627,0
2015-09-24,7.36,7.44,7.08,7.36,167780,0
2015-09-25,7.46,7.46,6.84,7.14,311000,0
2015-09-28,7.08,7.16,6.96,7.14,224551,0
2015-09-29,7.14,7.26,6.96,7.17,156700,0
2015-09-30,7.27,7.79,7.22,7.76,162700,0
2015-10-01,7.72,7.76,7.33,7.41,169100,0
2015-10-02,7.35,7.91,7.35,7.85,150800,0
2015-10-05,7.9,8.368,7.9,8.32,151840,0
2015-10-06,8.28,8.44,8.1,8.12,93800,0
2015-10-07,8.2,8.76,8.12,8.4,76500,0
2015-10-08,8.39,8.8,8.29,8.63,89900,0
2015-10-09,8.7,8.83,8.41,8.52,77200,0
2015-10-12,8.49,8.64,8.36,8.62,98719,0
2015-10-13,8.55,8.76,8.51,8.59,69700,0
2015-10-14,8.5,8.88,8.33,8.35,69600,0
2015-10-15,8.4,8.95,8.35,8.94,248800,0
2015-10-16,8.97,8.97,8.62,8.66,121400,0
2015-10-19,8.59,8.785,8.49,8.57,56926,0
2015-10-20,8.6,8.6525,8.14,8.22,74328,0
2015-10-21,8.22,8.22,7.99,8,67700,0
2015-10-22,8.03,8.25,7.86,7.95,96300,0
2015-10-23,8.07,8.21,7.86,7.95,94800,0
2015-10-26,7.92,8.2,7.4,7.46,114300,0
2015-10-27,7.41,7.55,7.22,7.48,106300,0
2015-10-28,7.54,8.27,7.22,8.27,159800,0
2015-10-29,8.8,9.21,8.25,8.45,261500,0
2015-10-30,8.4,8.4,7.98,8.15,124100,0
2015-11-02,8.17,8.57,8.08,8.49,73135,0
2015-11-03,8.5,8.61,8.16,8.52,100300,0
2015-11-04,8.5,8.67,8.344,8.49,103314,0
2015-11-05,8.5,8.6,8.36,8.5,92500,0
2015-11-06,8.44,8.56,8.27,8.52,168900,0
2015-11-09,8.54,8.8,8.398,8.72,118118,0
2015-11-10,8.65,8.71,8.55,8.61,59400,0
2015-11-11,8.6,8.6,8.25,8.43,35800,0
2015-11-12,8.34,8.4,8,8.06,61000,0
2015-11-13,7.99,8.39,7.84,8.06,79100,0
2015-11-16,8.05,8.25,7.72,8.23,135900,0
2015-11-17,8.26,8.38,7.89,8.25,64600,0
2015-11-18,8.28,8.29,7.91,8.23,59800,0
2015-11-19,8.23,8.42,8.1,8.4,89400,0
2015-11-20,8.45,8.96,8.45,8.79,96100,0
2015-11-23,8.73,8.85,8.57,8.68,113000,0
2015-11-24,8.7,8.8,8.3,8.53,129300,0
2015-11-25,8.53,8.66,8.45,8.5,64800,0
2015-11-27,8.5,8.72,8.44,8.48,29200,0
2015-11-30,8.48,8.52,8.27,8.39,171200,0
2015-12-01,8.43,8.51,8.14,8.22,124985,0
2015-12-02,8.2,8.21,8.05,8.09,60552,0
2015-12-03,8.14,8.19,7.84,7.91,70522,0
2015-12-04,7.89,8.21,7.78,8.19,98700,0
2015-12-07,8.16,8.19,7.97,8.17,78400,0
2015-12-08,8.05,8.21,8.04,8.12,40131,0
2015-12-09,8.07,8.16,7.97,8.08,70400,0
2015-12-10,7.99,8.19,7.96,8.05,61900,0
2015-12-11,7.83,8.07,7.58,7.58,99200,0
2015-12-14,7.63,7.74,7.46,7.57,91010,0
2015-12-15,7.61,7.69,7.46,7.56,77200,0
2015-12-16,7.66,7.82,7.61,7.77,40800,0
2015-12-17,7.81,7.92,7.58,7.61,44700,0
2015-12-18,7.57,7.77,7.36,7.41,176400,0
2015-12-21,7.41,7.44,7.28,7.41,55200,0
2015-12-22,7.42,7.55,7.2,7.46,65152,0
2015-12-23,7.58,7.6,7.45,7.52,46500,0
2015-12-24,7.56,7.66,7.37,7.39,30711,0
2015-12-28,7.39,7.48,7.11,7.15,66109,0
2015-12-29,7.21,7.42,7.21,7.27,35143,0
2015-12-30,7.28,7.44,7.1,7.16,62382,0
2015-12-31,7.14,7.3,7.11,7.14,73141,0
2016-01-04,7.14,7.22,7.04,7.12,221887,0
2016-01-05,7.18,7.25,7.06,7.11,73925,0
2016-01-06,7.04,7.15,7.04,7.05,65030,0
2016-01-07,7.04,7.1017,6.8,6.81,322989,0
2016-01-08,6.85,7.05,6.78,6.85,195763,0
2016-01-11,6.87,6.99,6.81,6.86,104765,0
2016-01-12,6.95,7.09,6.85,6.9,75667,0
2016-01-13,6.96,7.17,6.64,6.79,96367,0
2016-01-14,6.84,7.06,6.79,6.83,95851,0
2016-01-15,6.62,6.87,6.56,6.79,170172,0
2016-01-19,6.9,6.93,6.67,6.78,104500,0
2016-01-20,6.71,7.19,6.71,7.07,138559,0
2016-01-21,7.11,7.11,6.83,6.87,74933,0
2016-01-22,6.98,7.22,6.77,6.88,137327,0
2016-01-25,6.83,7.03,6.73,6.75,156461,0
2016-01-26,6.81,6.82,6.6,6.7,172686,0
2016-01-27,6.66,6.74,6.47,6.54,115650,0
2016-01-28,6.6,6.75,6.44,6.47,73648,0
2016-01-29,6.45,6.6,6.41,6.52,136718,0
2016-02-01,6.49,6.56,6.42,6.49,92115,0
2016-02-02,6.44,6.55,6.31,6.36,179075,0
2016-02-03,6.42,6.57,6.29,6.49,281180,0
2016-02-04,6.48,6.54,6.46,6.5,213353,0
2016-02-05,6.49,6.5,6.14,6.17,162132,0
2016-02-08,6.11,6.26,6.04,6.2,129065,0
2016-02-09,6.11,6.36,6.11,6.19,65837,0
2016-02-10,6.25,6.43,6.22,6.26,110003,0
2016-02-11,6.18,6.39,6.01,6.24,686802,0
2016-02-12,6.31,6.39,6.07,6.28,105115,0
2016-02-16,6.35,6.549,6.26,6.3,137612,0
2016-02-17,6.37,6.53,6.29,6.51,162422,0
2016-02-18,6.48,6.48,6.24,6.25,91750,0
2016-02-19,6.24,6.32,6,6.27,104950,0
2016-02-22,6.32,6.42,6.24,6.3,93454,0
2016-02-23,6.27,6.5,6.03,6.25,85984,0
2016-02-24,6.17,6.32,6.135,6.2,60874,0
2016-02-25,6.2,6.39,6.03,6.2,71605,0
2016-02-26,6.26,6.39,6.15,6.27,65595,0
2016-02-29,6.27,6.54,6.2,6.23,99657,0
2016-03-01,6.3,6.34,6.15,6.2,155920,0
2016-03-02,6.33,6.41,6.18,6.33,125395,0
2016-03-03,6.65,7.28,6.535,7.26,571311,0
2016-03-04,7.3,7.6,7.15,7.36,201902,0
2016-03-07,7.37,7.69,7.33,7.6,158172,0
2016-03-08,7.59,7.65,7.16,7.17,155600,0
2016-03-09,7.19,7.34,7.08,7.32,69938,0
2016-03-10,7.33,7.34,7,7.05,98747,0
2016-03-11,7.15,7.2299,6.98,7.18,91722,0
2016-03-14,7.14,7.23,6.91,7.01,180636,0
2016-03-15,7.02,7.3,7,7.17,121319,0
2016-03-16,7.1,7.23,7,7.09,75727,0
2016-03-17,7.06,7.28,6.915,7.14,197003,0
2016-03-18,7.19,7.55,7.11,7.52,312627,0
2016-03-21,7.57,7.57,7.14,7.21,119332,0
2016-03-22,7.16,7.44,7.04,7.4,95271,0
2016-03-23,7.44,7.46,7.1,7.12,79637,0
2016-03-24,7.1,7.15,7,7.08,34632,0
2016-03-28,7.08,7.26,7.035,7.07,45817,0
2016-03-29,7.05,7.5,7.05,7.42,94717,0
2016-03-30,7.47,7.48,7.28,7.28,31608,0
2016-03-31,7.3,7.41,7.28,7.39,90933,0
2016-04-01,7.32,7.4,7.23,7.37,47706,0
2016-04-04,7.39,7.48,7.3,7.36,60525,0
2016-04-05,7.21,7.45,7.21,7.4,391720,0
2016-04-06,7.45,7.59,7.37,7.48,104407,0
2016-04-07,7.42,7.65,7.36,7.54,65097,0
2016-04-08,7.59,7.74,7.5,7.7,66878,0
2016-04-11,7.7,7.92,7.48,7.9,81124,0
2016-04-12,7.78,8.04,7.71,7.84,73887,0
2016-04-13,7.87,7.87,7.66,7.76,69189,0
2016-04-14,7.79,7.82,7.67,7.68,71782,0
2016-04-15,7.64,7.86,7.57,7.78,76116,0
2016-04-18,7.79,8.02,7.57,7.97,91568,0
2016-04-19,8,8,7.6,7.79,59987,0
2016-04-20,7.82,7.82,7.66,7.74,30648,0
2016-04-21,7.76,7.76,7.59,7.6,27446,0
2016-04-22,7.64,7.82,7.61,7.78,78703,0
2016-04-25,8.2,8.2,7.6401,7.87,130555,0
2016-04-26,7.92,8.015,7.8,7.85,78466,0
2016-04-27,7.84,7.88,7.69,7.82,60455,0
2016-04-28,7.81,7.86,7.66,7.68,51503,0
2016-04-29,7.67,7.82,7.66,7.71,68806,0
2016-05-02,7.7,7.74,7.58,7.62,32702,0
2016-05-03,7.63,7.74,7.51,7.645,45379,0
2016-05-04,7.55,7.74,7.55,7.63,49180,0
2016-05-05,7.67,7.775,7.5,7.54,117352,0
2016-05-06,7.47,7.51,7.25,7.32,46706,0
2016-05-09,7.31,7.4,7.25,7.3,39376,0
2016-05-10,7.34,7.51,7.22,7.28,32251,0
2016-05-11,7.3,7.63,7.25,7.44,114310,0
2016-05-12,6.83,6.98,5.43,5.65,656764,0
2016-05-13,5.69,5.876,5.4,5.42,327021,0
2016-05-16,5.42,5.55,4.98,5.12,481533,0
2016-05-17,5.17,5.6,5.13,5.24,231673,0
2016-05-18,5.4,5.73,5.21,5.5,191931,0
2016-05-19,5.49,5.54,5.3,5.33,121965,0
2016-05-20,5.37,5.49,5.26,5.34,80696,0
2016-05-23,5.33,5.3434,5.24,5.25,88624,0
2016-05-24,5.3,5.3256,5.07,5.12,316149,0
2016-05-25,5.17,5.65,5.06,5.62,263814,0
2016-05-26,5.65,5.7,5.4152,5.45,70685,0
2016-05-27,5.43,5.53,5.37,5.43,86375,0
2016-05-31,5.5,5.55,5.36,5.43,110451,0
2016-06-01,5.4,5.52,5.21,5.45,117531,0
2016-06-02,5.45,5.63,5.37,5.6,84583,0
2016-06-03,5.61,5.76,5.59,5.7,87736,0
2016-06-06,5.71,5.95,5.66,5.91,117826,0
2016-06-07,5.97,6,5.81,5.91,100248,0
2016-06-08,5.99,6,5.8,5.84,74498,0
2016-06-09,5.82,5.83,5.44,5.49,125127,0
2016-06-10,5.53,5.62,5.26,5.36,98869,0
2016-06-13,5.39,6.06,5.34,5.9,202105,0
2016-06-14,5.94,5.94,5.52,5.59,77109,0
2016-06-15,5.63,5.82,5.55,5.62,136015,0
2016-06-16,5.61,5.61,5.45,5.58,77588,0
2016-06-17,5.53,5.55,5.42,5.46,166598,0
2016-06-20,5.5,5.61,5.46,5.6,162604,0
2016-06-21,5.6,5.6,5.32,5.41,57587,0
2016-06-22,5.41,5.44,5.25,5.26,58205,0
2016-06-23,5.26,5.62,5.26,5.62,119106,0
2016-06-24,5.49,5.58,5.29,5.54,203490,0
2016-06-27,5.5,5.71,5.12,5.22,112970,0
2016-06-28,5.23,5.53,5.17,5.24,63312,0
2016-06-29,5.3,5.315,5.22,5.3,72673,0
2016-06-30,5.28,5.52,5.28,5.51,69158,0
2016-07-01,5.54,6.07,5.49,5.81,152038,0
2016-07-05,5.77,5.94,5.53,5.61,46704,0
2016-07-06,5.56,5.67,5.4191,5.65,49748,0
2016-07-07,5.66,5.82,5.6,5.76,68066,0
2016-07-08,5.81,5.99,5.8,5.99,65295,0
2016-07-11,6.01,6.37,5.888,6.3,110306,0
2016-07-12,6.35,6.38,6.19,6.24,71219,0
2016-07-13,6.29,6.4,6.2,6.23,49838,0
2016-07-14,6.27,6.38,6.23,6.31,54151,0
2016-07-15,6.37,6.55,6.33,6.54,67079,0
2016-07-18,6.48,6.72,6.26,6.54,65849,0
2016-07-19,6.51,6.63,6.44,6.46,39883,0
2016-07-20,6.47,6.7,6.22,6.55,32843,0
2016-07-21,6.55,6.77,6.43,6.47,14064,0
2016-07-22,6.49,6.66,6.41,6.51,28352,0
2016-07-25,6.53,6.64,6.37,6.43,51914,0
2016-07-26,6.46,6.58,6.34,6.57,38045,0
2016-07-27,6.57,6.7849,6.37,6.63,48375,0
2016-07-28,6.59,6.81,6.51,6.76,27001,0
2016-07-29,6.69,6.95,6.64,6.84,36329,0
2016-08-01,6.9,7.1,6.78,6.92,45640,0
2016-08-02,6.92,7.0026,6.66,6.87,48233,0
2016-08-03,6.89,6.99,6.55,6.63,64723,0
2016-08-04,7.5,8.5992,7.15,8.24,412765,0
2016-08-05,8.3,8.5,8.14,8.48,165503,0
2016-08-08,8.46,8.46,8.3,8.35,65969,0
2016-08-09,8.29,8.41,8.127,8.31,132060,0
2016-08-10,8.33,8.5,8.27,8.34,77882,0
2016-08-11,8.37,8.57,8.24,8.26,92791,0
2016-08-12,8.15,8.9,8.15,8.89,120595,0
2016-08-15,8.89,9.6,8.89,9.14,257242,0
2016-08-16,9.09,9.35,9.09,9.21,81950,0
2016-08-17,9.23,9.265,9.07,9.16,72717,0
2016-08-18,9.15,9.25,8.92,9.01,82179,0
2016-08-19,9,9.19,8.92,9.07,118249,0
2016-08-22,9,9.25,8.72,9.2,224451,0
2016-08-23,9.29,9.3,8.86,8.97,87671,0
2016-08-24,8.97,8.99,8.72,8.77,62770,0
2016-08-25,8.72,9,8.501,8.9,107789,0
2016-08-26,8.98,9.02,8.7,8.9,118226,0
2016-08-29,8.94,8.97,8.76,8.87,31278,0
2016-08-30,8.99,8.99,8.74,8.94,51333,0
2016-08-31,8.96,8.96,8.73,8.78,65145,0
2016-09-01,8.77,8.77,8.55,8.74,51845,0
2016-09-02,8.81,9,8.71,8.96,53821,0
2016-09-06,8.98,9,8.78,8.87,49880,0
2016-09-07,8.93,9.23,8.61,9.16,124849,0
2016-09-08,9.21,9.21,8.86,9,64047,0
2016-09-09,8.91,8.93,8.65,8.7,78887,0
2016-09-12,8.69,9.1,8.51,9.09,72369,0
2016-09-13,8.87,8.91,8.51,8.6,61619,0
2016-09-14,8.6,8.76,8.545,8.66,98986,0
2016-09-15,8.67,8.92,8.58,8.84,63712,0
2016-09-16,8.97,9.34,8.83,9.3,189529,0
2016-09-19,9.28,9.78,9.2001,9.64,165565,0
2016-09-20,9.75,9.75,9.42,9.45,81743,0
2016-09-21,9.56,9.57,9.21,9.44,40770,0
2016-09-22,9.59,9.59,9.35,9.5,106885,0
2016-09-23,9.36,9.48,9.251,9.42,57609,0
2016-09-26,9.33,9.41,9.08,9.12,68005,0
2016-09-27,9.06,9.44,9.06,9.36,61009,0
2016-09-28,9.23,9.46,9.17,9.29,28090,0
2016-09-29,9.29,9.4,9.14,9.16,34953,0
2016-09-30,9.22,9.49,9.22,9.4,157446,0
2016-10-03,9.5,9.555,9.13,9.39,41377,0
2016-10-04,9.44,9.48,9.17,9.25,30253,0
2016-10-05,9.34,9.35,9.18,9.32,36411,0
2016-10-06,9.25,9.39,9.105,9.36,41180,0
2016-10-07,9.33,9.42,9.16,9.38,54226,0
2016-10-10,9.35,10.3,9.25,10.25,541122,0
2016-10-11,10.1,10.1,9.55,9.75,153915,0
2016-10-12,9.9,9.9,9.25,9.65,89635,0
2016-10-13,9.5,9.55,9.25,9.4,62106,0
2016-10-14,9.35,9.4,9.05,9.25,60870,0
2016-10-17,9.2,9.55,9.042,9.45,83357,0
2016-10-18,9.6,9.65,9.4,9.45,45699,0
2016-10-19,9.5,9.575,9.4,9.45,23999,0
2016-10-20,9.5,9.5,9.4,9.45,75835,0
2016-10-21,9.4,9.5,9.35,9.45,70248,0
2016-10-24,9.6,9.6,9.25,9.25,56622,0
2016-10-25,9.25,9.3,9.1,9.15,65236,0
2016-10-26,9.05,9.2,8.85,8.9,55452,0
2016-10-27,9.05,9.05,8.6222,8.9,24895,0
2016-10-28,8.75,8.95,8.6,8.7,24993,0
2016-10-31,8.65,8.65,8.45,8.45,48147,0
2016-11-01,8.55,8.8,8.3,8.4,51181,0
2016-11-02,8.45,8.55,8.15,8.2,66440,0
2016-11-03,8.35,8.75,8.1,8.4,153201,0
2016-11-04,7.455,9.175,7.455,9,167150,0
2016-11-07,9.1,9.2,9,9.1,104547,0
2016-11-08,9.15,9.2,9.05,9.15,30142,0
2016-11-09,9.25,9.5,8.95,9.5,115100,0
2016-11-10,9.6,9.9,9.5,9.8,166786,0
2016-11-11,9.9,10.6,9.8,10.6,282708,0
2016-11-14,10.8,10.95,10.3,10.45,156963,0
2016-11-15,10.3,10.55,10.15,10.5,110102,0
2016-11-16,10.5,10.85,10.35,10.5,95945,0
2016-11-17,10.4,10.8,10.4,10.55,80694,0
2016-11-18,10.6,10.9,10.45,10.85,95059,0
2016-11-21,10.8,10.85,10.65,10.75,138142,0
2016-11-22,10.75,10.75,10.35,10.6,109238,0
2016-11-23,10.6,11,10.3,10.95,75642,0
2016-11-25,10.85,10.9,10.8,10.85,28129,0
2016-11-28,10.75,10.85,10.6,10.65,59022,0
2016-11-29,10.75,10.85,10.6,10.75,57302,0
2016-11-30,10.6,11.1,10.6,10.85,107762,0
2016-12-01,10.85,11.15,10.55,10.8,63455,0
2016-12-02,10.75,10.85,10.5,10.5,127005,0
2016-12-05,10.65,11.15,10.5,11.15,139616,0
2016-12-06,11.2,11.2,10.9,11.1,66378,0
2016-12-07,11.05,11.2,11,11.2,75614,0
2016-12-08,11.15,11.15,11,11.05,97783,0
2016-12-09,11.2,11.4,11.1,11.3,96566,0
2016-12-12,11.15,11.25,11.05,11.15,53774,0
2016-12-13,11.15,11.4,11.05,11.4,142295,0
2016-12-14,11.4,11.4,11.2,11.3,65627,0
2016-12-15,11.35,11.45,11.2,11.4,150652,0
2016-12-16,11.45,11.45,11.3,11.4,168277,0
2016-12-19,11.45,11.45,11.25,11.25,80394,0
2016-12-20,11.25,11.4,11.25,11.3,72777,0
2016-12-21,11.25,11.375,11.15,11.25,64529,0
2016-12-22,11.2,11.5,11.2,11.45,65818,0
2016-12-23,11.4,11.5,11.2,11.2,42961,0
2016-12-27,11.3,11.4,11.2,11.4,27972,0
2016-12-28,11.4,11.45,11.25,11.4,53841,0
2016-12-29,11.25,11.335,10.95,11,77390,0
2016-12-30,10.95,11.1,10.85,10.85,60763,0
2017-01-03,10.75,11.3,10.15,10.7,83290,0
2017-01-04,10.85,11,10.8,10.85,96875,0
2017-01-05,10.85,11.05,10.6,10.85,73632,0
2017-01-06,10.9,11.05,10.7,10.8,67795,0
2017-01-09,10.75,11,10.7,10.8,37188,0
2017-01-10,10.7,11,10.5,10.7,110106,0
2017-01-11,10.7,10.75,10.425,10.65,56145,0
2017-01-12,10.55,10.55,10.2,10.2,53252,0
2017-01-13,10.1,10.45,10,10.4,41596,0
2017-01-17,10.25,10.4,9.95,10,65295,0
2017-01-18,10.15,10.15,9.85,9.95,48383,0
2017-01-19,9.85,10.15,9.75,9.75,67079,0
2017-01-20,9.7,9.9,9.7,9.7,51215,0
2017-01-23,9.55,10.1,9.5,9.55,96782,0
2017-01-24,9.55,9.8,9.3,9.7,57962,0
2017-01-25,9.7,10,9.65,9.9,26357,0
2017-01-26,9.85,9.85,9.6,9.75,21802,0
2017-01-27,9.8,10.1,9.675,10,35597,0
2017-01-30,9.9,9.9,9.6,9.7,37153,0
2017-01-31,9.65,10.175,9.65,9.9,70785,0
2017-02-01,10.05,10.3,10,10.2,44915,0
2017-02-02,10.2,10.2,9.8,9.95,30885,0
2017-02-03,10.1,10.2,9.9323,10.15,46613,0
2017-02-06,10.015,10.25,9.95,9.95,30487,0
2017-02-07,9.95,10.05,9.7843,9.95,29208,0
2017-02-08,9.9,9.9,9.6,9.65,34128,0
2017-02-09,9.7,10,9.6,9.85,41410,0
2017-02-10,9.9,10.1,9.55,9.85,29851,0
2017-02-13,10,10.05,9.8,9.9,32832,0
2017-02-14,9.8,9.95,9.65,9.75,29144,0
2017-02-15,9.75,9.95,9.6146,9.95,22291,0
2017-02-16,9.85,9.95,9.725,9.75,35702,0
2017-02-17,9.8,10,9.8,10,62508,0
2017-02-21,10,10,9.9,10,49414,0
2017-02-22,10,10,9.95,9.95,20340,0
2017-02-23,9.95,10.3,9.95,10.05,67937,0
2017-02-24,9.95,10.2,9.95,10.15,34943,0
2017-02-27,10.2,10.4,10.1,10.15,57656,0
2017-02-28,10.05,10.3,9.9,9.95,47369,0
2017-03-01,10.15,10.4,9.95,10.2,72745,0
2017-03-02,10.35,10.5,10.05,10.15,121144,0
2017-03-03,10.95,10.95,10.2,10.4,143658,0
2017-03-06,10.3,10.35,10,10.2,68018,0
2017-03-07,10.15,10.3,10,10,49849,0
2017-03-08,10.1,10.1,9.7205,9.75,110727,0
2017-03-09,9.8,9.95,9.7,9.7,67373,0
2017-03-10,9.9,9.9,9.6,9.7,66414,0
2017-03-13,9.75,9.85,9.55,9.6,48110,0
2017-03-14,9.7,9.75,9.45,9.65,80149,0
2017-03-15,9.75,9.9,9.5,9.8,51901,0
2017-03-16,9.7,9.9,9.65,9.85,72394,0
2017-03-17,9.7,9.95,9.7,9.9,310213,0
2017-03-20,9.95,9.95,9.65,9.7,52441,0
2017-03-21,9.85,9.85,8.95,9.3,186464,0
2017-03-22,9.25,9.75,9.25,9.6,98467,0
2017-03-23,9.6,9.7,9.5,9.55,36137,0
2017-03-24,9.6,9.9,9.6,9.65,64393,0
2017-03-27,9.45,9.8,9.45,9.65,24269,0
2017-03-28,9.65,9.8,9.5,9.7,45989,0
2017-03-29,9.65,9.85,9.5,9.75,58266,0
2017-03-30,9.75,10,9.75,9.9,44729,0
2017-03-31,9.95,9.95,9.75,9.8,43785,0
2017-04-03,9.8,9.95,9.7,9.8,60999,0
2017-04-04,9.8,9.9,9.65,9.8,50928,0
2017-04-05,9.8,9.9,9.5,9.5,85372,0
2017-04-06,9.55,9.8,9.5,9.5,67563,0
2017-04-07,9.5,9.925,9.5,9.8,50510,0
2017-04-10,9.7,9.9,9.6,9.6,42892,0
2017-04-11,9.65,9.8,9.6,9.65,40887,0
2017-04-12,9.6,9.75,9.5,9.5,29778,0
2017-04-13,9.5,9.55,9.25,9.3,41655,0
2017-04-17,9.3,9.5,9.3,9.45,39103,0
2017-04-18,9.5,9.5,9.35,9.45,50358,0
2017-04-19,9.5,9.5,9.425,9.5,44467,0
2017-04-20,9.45,9.6,9.45,9.55,57260,0
2017-04-21,9.55,9.55,9.4,9.4,62860,0
2017-04-24,9.55,9.6,9.4,9.6,73500,0
2017-04-25,9.7,10.125,9.7,10,61094,0
2017-04-26,10.1,10.75,10.05,10.6,179116,0
2017-04-27,10.65,10.8,10.5,10.65,83002,0
2017-04-28,10.65,10.65,10.15,10.4,88932,0
2017-05-01,10.5,11.05,10.45,10.75,120422,0
2017-05-02,10.7,10.9,10.4,10.45,84270,0
2017-05-03,10.4,10.55,10.2235,10.3,84154,0
2017-05-04,10.5,10.7,10.025,10.175,51171,0
2017-05-05,10.05,10.25,10,10.1,56184,0
2017-05-08,10.05,10.15,9.85,10.1,49337,0
2017-05-09,10.1,10.1,9.65,9.7,93219,0
2017-05-10,9.7,9.8,9.6404,9.65,63920,0
2017-05-11,9.65,9.9,9.45,9.45,76165,0
2017-05-12,9.5,9.75,9.4,9.5,157466,0
2017-05-15,9.55,10.15,9.55,9.8,118051,0
2017-05-16,9.8,9.8,9.5,9.75,41935,0
2017-05-17,9.6,9.7,9.55,9.6,80054,0
2017-05-18,9.4,9.9,9.4,9.9,209247,0
2017-05-19,9.9,9.9,9.5,9.55,79898,0
2017-05-22,9.55,9.55,9.45,9.5,45371,0
2017-05-23,9.55,9.55,9.25,9.35,56827,0
2017-05-24,9.25,9.4,9.2,9.25,43690,0
2017-05-25,9.25,9.3,9.109,9.25,39716,0
2017-05-26,9.35,9.555,9.2,9.35,67787,0
2017-05-30,9.25,9.3,9.05,9.1,52624,0
2017-05-31,9.1,9.25,9.05,9.15,52205,0
2017-06-01,9.05,9.45,9.05,9.3,75530,0
2017-06-02,9.15,9.55,9.15,9.4,91684,0
2017-06-05,9.4,9.5,9.3,9.35,76808,0
2017-06-06,9.25,9.4,9,9.1,60513,0
2017-06-07,9.15,9.25,9,9.1,70634,0
2017-06-08,9.05,9.25,8.95,9.15,105271,0
2017-06-09,9.15,9.25,9.05,9.1,128463,0
2017-06-12,9.1,9.55,9.05,9.55,130378,0
2017-06-13,9.55,9.75,9.45,9.6,217635,0
2017-06-14,9.65,9.75,9.5,9.55,59670,0
2017-06-15,9.45,10,9.4141,9.7,134618,0
2017-06-16,9.5,9.75,9.5,9.6,140151,0
2017-06-19,9.6,9.85,9.6,9.8,43730,0
2017-06-20,9.8,9.875,9.6,9.8,54671,0
2017-06-21,9.8,9.95,9.7,9.85,97826,0
2017-06-22,9.75,10.95,9.7,10.8,178694,0
2017-06-23,10.8,11.05,10.45,10.9,414904,0
2017-06-26,10.85,10.9,10.65,10.65,38473,0
2017-06-27,10.7,10.8,10.575,10.65,48473,0
2017-06-28,10.65,10.85,10.6,10.85,61416,0
2017-06-29,10.85,10.95,10.65,10.85,47002,0
2017-06-30,10.85,11.05,10.75,10.8,78219,0
2017-07-03,10.8,10.8,10.45,10.525,24638,0
2017-07-05,10.5,10.55,10.1,10.15,41054,0
2017-07-06,10.05,10.2,9.85,9.9,54541,0
2017-07-07,9.9,10.25,9.85,10.2,42207,0
2017-07-10,10.1,10.35,10.05,10.2,58929,0
2017-07-11,10.2,10.5,10.2,10.3,42905,0
2017-07-12,10.3,10.6,10.125,10.2,105789,0
2017-07-13,10.15,10.5,10,10.5,175630,0
2017-07-14,10.4,10.55,10.35,10.45,36479,0
2017-07-17,10.5,10.705,10.35,10.55,72923,0
2017-07-18,10.5,10.55,10.3,10.4,45753,0
2017-07-19,10.35,10.55,10.25,10.35,49047,0
2017-07-20,10.3,10.45,10.2,10.3,19735,0
2017-07-21,10.45,10.45,10,10.05,132240,0
2017-07-24,10.1,10.25,9.88,10.15,50899,0
2017-07-25,10.15,10.3,10.1,10.2,42740,0
2017-07-26,10.2,10.35,10.1,10.2,70595,0
2017-07-27,10.15,10.4,9.95,10.2,57904,0
2017-07-28,10.15,10.55,10.15,10.3,34994,0
2017-07-31,10.3,10.4,10.25,10.25,44009,0
2017-08-01,10.35,10.8,10.15,10.75,65101,0
2017-08-02,10.8,11,10.35,10.55,173640,0
2017-08-03,10.95,10.95,10.5,10.65,66760,0
2017-08-04,10.7,10.7,10.3,10.4,38080,0
2017-08-07,10.35,10.5,10.25,10.4,37349,0
2017-08-08,10.45,10.9,10.25,10.65,60927,0
2017-08-09,10.5,10.85,10.45,10.7,72680,0
2017-08-10,10.6,11,10.55,10.85,123864,0
2017-08-11,10.9,11.9,10.9,11.75,269782,0
2017-08-14,11.75,12.35,11.55,11.9,215702,0
2017-08-15,12,12.1,11.7,11.8,106492,0
2017-08-16,11.85,12.05,11.85,11.9,166553,0
2017-08-17,11.9,11.9,11.55,11.6,119259,0
2017-08-18,11.45,11.9,11.45,11.75,127199,0
2017-08-21,11.75,11.95,11.6,11.85,93415,0
2017-08-22,11.9,12.3,11.8,11.9,159941,0
2017-08-23,11.7,11.8295,11.4,11.65,97382,0
2017-08-24,11.7,11.9,11.55,11.85,78958,0
2017-08-25,11.9,12,11.8227,11.95,55268,0
2017-08-28,11.95,12.05,11.875,11.95,43600,0
2017-08-29,11.85,12.05,11.65,12.05,60246,0
2017-08-30,12,12.1,11.75,11.95,61493,0
2017-08-31,12,12.2,11.855,11.95,83499,0
2017-09-01,11.95,12,11.75,12,43645,0
2017-09-05,11.9,12.1,11.8,11.95,50229,0
2017-09-06,12,12.2,11.85,12.05,49665,0
2017-09-07,12.05,12.2,11.85,11.9,71993,0
2017-09-08,11.85,12.05,11.8,11.9,41552,0
2017-09-11,12.05,12.075,11.75,11.85,50905,0
2017-09-12,11.9,12.05,11.75,11.8,66803,0
2017-09-13,11.75,12,11.6,11.65,96981,0
2017-09-14,11.65,11.8,11.35,11.4,97600,0
2017-09-15,11.45,11.5,11.15,11.2,242507,0
2017-09-18,11.25,11.6,11.25,11.3,82943,0
2017-09-19,11.35,11.35,10.9,11.05,174750,0
2017-09-20,11,11.1,10.75,10.95,77362,0
2017-09-21,10.9,11.15,10.75,10.85,79412,0
2017-09-22,10.8,11,10.75,10.9,40687,0
2017-09-25,11.75,12,11.5,11.9,205656,0
2017-09-26,11.95,12.05,11.9,11.95,97204,0
2017-09-27,12.05,12.85,11.95,12.8,153549,0
2017-09-28,12.8,12.8,12.45,12.55,194264,0
2017-09-29,12.5,12.6,12.4,12.45,63037,0
2017-10-02,12.5,13.325,12.45,13.25,197589,0
2017-10-03,13.2,13.575,12.85,13.5,121436,0
2017-10-04,13.55,13.75,13.35,13.4,115461,0
2017-10-05,13.4,13.9,13.4,13.75,100659,0
2017-10-06,13.7,13.95,13.65,13.7,66732,0
2017-10-09,13.65,13.7,13.25,13.4,47576,0
2017-10-10,13.4,13.45,13.0761,13.3,65718,0
2017-10-11,13.3,13.6,13.2,13.45,115652,0
2017-10-12,13.55,13.7,13.25,13.45,38269,0
2017-10-13,13.45,13.475,13.25,13.35,33013,0
2017-10-16,13.35,13.65,13.15,13.55,40146,0
2017-10-17,13.6,13.65,12.95,13.05,95103,0
2017-10-18,13.2,13.2,12.7,12.75,66059,0
2017-10-19,12.7,12.778,12.3,12.45,57606,0
2017-10-20,12.65,13,12.4,12.95,97438,0
2017-10-23,12.9,13,12.7,12.75,36050,0
2017-10-24,12.8,13.1,12.65,12.8,68823,0
2017-10-25,12.8,13.15,12.7,13,35262,0
2017-10-26,13,13.175,12.755,13.15,48225,0
2017-10-27,13.2,13.6,13.05,13.45,98244,0
2017-10-30,13.15,13.35,12.95,13.15,36344,0
2017-10-31,13.3,13.55,13.2,13.25,59672,0
2017-11-01,13.3,13.35,12.85,13.1,42701,0
2017-11-02,13,13.1,12.75,12.95,97163,0
2017-11-03,12.85,13.2,12.55,12.6,173749,0
2017-11-06,12.6,13.75,12.55,13.65,195738,0
2017-11-07,13.75,14,13.55,13.8,175164,0
2017-11-08,13.65,13.75,13.45,13.625,100237,0
2017-11-09,14,15.8,14,15.45,635390,0
2017-11-10,15.5,15.5,14.9,14.95,308372,0
