Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.11,15.29,14.93,15.24,74858,0
2005-02-28,15.2,15.25,14.81,14.91,114597,0
2005-03-01,14.56,15.1,13.63,15.03,411864,0
2005-03-02,14.85,15.26,14.77,14.95,215295,0
2005-03-03,14.91,15.2,14.91,15.15,308476,0
2005-03-04,15.29,15.41,15.06,15.3,102747,0
2005-03-07,14.9,15.3,14.8,15.1,156599,0
2005-03-08,14.79,14.93,14.05,14.5,390211,0
2005-03-09,14.37,14.46,14.2,14.22,125633,0
2005-03-10,14,14.14,13.7,14.01,149581,0
2005-03-11,13.78,13.99,13.78,13.94,67507,0
2005-03-14,13.84,14.36,13.84,14.35,80159,0
2005-03-15,14.39,14.51,14.15,14.21,57288,0
2005-03-16,14.16,14.3,13.89,13.93,144363,0
2005-03-17,13.74,14.15,13.7,14,75249,0
2005-03-18,14.31,14.32,12.56,13.25,348642,0
2005-03-21,13.11,13.26,12.55,13.2,123851,0
2005-03-22,12.94,13.41,12.83,12.85,66923,0
2005-03-23,12.75,12.86,12.75,12.77,75211,0
2005-03-24,12.76,13.48,12.76,13.1,128915,0
2005-03-28,13.02,13.08,12.9,12.98,69313,0
2005-03-29,13.01,13.05,12.37,12.54,120354,0
2005-03-30,12.55,12.99,12.5,12.99,59876,0
2005-03-31,12.99,12.99,12.45,12.74,119311,0
2005-04-01,12.71,13.1,12.5,12.56,135314,0
2005-04-04,12.31,13.01,12.31,12.8,136110,0
2005-04-05,12.8,13.92,12.8,13.71,175226,0
2005-04-06,13.98,14,13.53,13.65,310646,0
2005-04-07,13.65,14.18,13.45,13.7,230217,0
2005-04-08,13.97,13.99,13.37,13.54,179786,0
2005-04-11,13.43,13.79,13.31,13.32,95518,0
2005-04-12,13.02,13.85,12.49,13.75,168380,0
2005-04-13,13.54,13.85,13.48,13.51,95246,0
2005-04-14,13.64,13.9,12.92,12.99,90454,0
2005-04-15,12.98,13.04,12.48,12.56,136621,0
2005-04-18,12.56,13.59,12.56,13.52,206151,0
2005-04-19,13.5,14.99,13.5,14.84,296062,0
2005-04-20,14.68,14.68,13.56,13.62,201432,0
2005-04-21,13.64,14.16,13.64,14.04,119295,0
2005-04-22,13.99,14.02,12.87,13.09,182901,0
2005-04-25,13.24,13.3,13.01,13.24,93011,0
2005-04-26,13.1,13.24,12.95,13.08,120942,0
2005-04-27,13.02,13.84,13,13.43,126053,0
2005-04-28,13.36,13.36,12.69,12.78,76029,0
2005-04-29,12.75,13.79,12.75,13.66,106496,0
2005-05-02,13.74,14,13.7,14,141298,0
2005-05-03,13.81,14.2,13.81,14.14,137236,0
2005-05-04,14.08,14.57,14.05,14.28,105970,0
2005-05-05,14.34,14.6,13.75,13.76,96758,0
2005-05-06,13.67,14.45,13.67,14.25,78646,0
2005-05-09,14.21,14.57,14.09,14.54,139865,0
2005-05-10,14.3,14.38,13.8,14,69706,0
2005-05-11,14.16,14.54,13.76,14.49,42130,0
2005-05-12,14.52,14.75,14.27,14.27,49483,0
2005-05-13,14.27,14.82,14.15,14.49,58805,0
2005-05-16,14.35,16.32,14.35,15.08,279876,0
2005-05-17,14.87,15.04,14.45,14.63,70595,0
2005-05-18,14.26,14.96,14.26,14.93,64625,0
2005-05-19,14.73,15,14.13,14.85,126863,0
2005-05-20,14.59,15.73,14.58,15.11,147064,0
2005-05-23,15.12,15.35,14.89,15,216374,0
2005-05-24,15,15.09,14.82,14.82,51306,0
2005-05-25,14.91,15,14.54,14.76,62484,0
2005-05-26,14.77,14.9,14.77,14.85,50980,0
2005-05-27,14.87,14.97,14.74,14.89,22295,0
2005-05-31,14.71,14.9,14.62,14.63,46621,0
2005-06-01,14.5,14.9,14.5,14.85,92965,0
2005-06-02,14.83,14.92,14.72,14.9,164793,0
2005-06-03,14.84,15.01,14.72,14.81,95744,0
2005-06-06,14.79,14.9,14.5,14.81,70824,0
2005-06-07,14.81,14.98,14.76,14.88,87920,0
2005-06-08,14.89,14.99,14.76,14.92,63459,0
2005-06-09,14.88,15.3,14.88,15.27,104472,0
2005-06-10,15.33,15.47,15,15.22,79309,0
2005-06-13,15.14,15.38,15.05,15.16,34822,0
2005-06-14,14.9,15.44,14.9,15.44,83041,0
2005-06-15,15.29,15.74,15.26,15.74,105204,0
2005-06-16,15.75,15.94,15.51,15.92,55138,0
2005-06-17,15.84,16,15.77,15.84,153768,0
2005-06-20,15.72,15.98,15.65,15.72,72571,0
2005-06-21,15.84,15.93,15.56,15.9,59362,0
2005-06-22,15.87,15.97,15.69,15.9,25228,0
2005-06-23,15.78,15.94,15.55,15.66,24620,0
2005-06-24,15.58,15.77,15.3,15.55,258132,0
2005-06-27,15.25,15.92,15.25,15.82,122502,0
2005-06-28,15.89,15.97,15.69,15.9,83871,0
2005-06-29,15.9,15.93,15.78,15.9,88292,0
2005-06-30,15.85,15.9,15.39,15.5,128889,0
2005-07-01,15.54,15.71,15.38,15.62,71986,0
2005-07-05,15.43,15.85,15.43,15.8,127841,0
2005-07-06,15.8,15.85,15.38,15.39,118524,0
2005-07-07,15.24,15.7,15.17,15.7,61443,0
2005-07-08,15.64,15.78,15.57,15.61,99491,0
2005-07-11,15.63,15.75,15.56,15.7,68966,0
2005-07-12,15.96,16.22,15.41,16.06,290761,0
2005-07-13,16.14,16.5,16.13,16.36,85079,0
2005-07-14,16.5,16.71,16,16.33,313398,0
2005-07-15,16.25,16.46,15.74,16.05,113363,0
2005-07-18,16.02,16.98,15.96,16.88,208587,0
2005-07-19,16.92,17,16.37,16.88,269626,0
2005-07-20,16.81,17.71,16.45,17.71,162238,0
2005-07-21,17.73,18.04,17.37,17.42,140735,0
2005-07-22,17.36,17.55,17.17,17.55,106917,0
2005-07-25,17.56,17.95,17.44,17.76,152320,0
2005-07-26,17.76,17.81,17.62,17.69,141860,0
2005-07-27,17.73,18.18,17.72,18.13,110961,0
2005-07-28,18.18,18.42,17.84,17.88,56904,0
2005-07-29,17.77,18.32,17.6,18.02,57780,0
2005-08-01,18.04,18.83,18.04,18.65,97201,0
2005-08-02,18.67,18.77,17.93,18.44,120320,0
2005-08-03,18.4,18.6,17.81,18.1,119041,0
2005-08-04,18,18.08,17.45,17.49,67970,0
2005-08-05,17.46,18.89,17.42,17.98,130893,0
2005-08-08,17.94,18.57,17.61,17.86,95897,0
2005-08-09,17.92,18.45,17.75,18.26,52318,0
2005-08-10,18.33,18.75,18.06,18.53,87336,0
2005-08-11,18.48,18.71,18.1,18.52,70306,0
2005-08-12,18.42,18.63,18,18.35,45398,0
2005-08-15,18.29,19,18.29,18.88,93378,0
2005-08-16,18.98,18.98,17.79,18.27,112062,0
2005-08-17,18.18,18.93,17.75,18.09,119293,0
2005-08-18,18.1,18.77,17.79,18.32,49581,0
2005-08-19,18.22,18.53,18.14,18.2,23162,0
2005-08-22,18.2,18.29,17.87,18.29,55537,0
2005-08-23,18.3,18.3,17.86,18,51354,0
2005-08-24,17.95,18.13,17.62,17.62,51237,0
2005-08-25,17.61,17.77,17.11,17.67,70409,0
2005-08-26,17.66,17.71,17.25,17.5,60939,0
2005-08-29,17.49,17.74,17.27,17.7,30004,0
2005-08-30,17.65,17.7,17.27,17.34,26425,0
2005-08-31,17.26,18.18,17.26,18.08,171320,0
2005-09-01,18.1,18.44,18,18.21,76402,0
2005-09-02,18.11,18.19,17.82,17.9,32412,0
2005-09-06,17.87,18.33,17.87,18.18,62544,0
2005-09-07,18.1,18.1,17.73,17.9,76626,0
2005-09-08,17.82,17.93,17.7,17.91,60115,0
2005-09-09,17.87,17.88,17.67,17.83,39547,0
2005-09-12,17.7,18.01,17.46,17.82,41235,0
2005-09-13,17.73,18.05,17.53,17.85,68979,0
2005-09-14,17.75,18.05,17.3,17.52,57746,0
2005-09-15,17.66,17.82,17.56,17.73,54365,0
2005-09-16,17.84,17.93,17.57,17.65,217333,0
2005-09-19,17.52,17.69,16.98,17.04,54081,0
2005-09-20,17.52,17.54,16.11,16.47,114974,0
2005-09-21,16.36,17.36,15.94,16.47,87650,0
2005-09-22,16.55,16.85,16.22,16.65,97087,0
2005-09-23,16.62,16.94,16.53,16.53,44322,0
2005-09-26,16.62,17.21,16.26,16.64,75946,0
2005-09-27,13.98,14,13.06,13.44,525223,0
2005-09-28,13.66,14.1,13.04,13.2,240428,0
2005-09-29,13.2,13.9,13.2,13.8,158394,0
2005-09-30,13.86,13.98,13.69,13.98,99781,0
2005-10-03,13.88,14.3,13.7,14.2,196952,0
2005-10-04,14.11,14.72,13.3,13.52,146256,0
2005-10-05,13.52,13.83,12.96,13.18,201850,0
2005-10-06,13.3,13.88,13.13,13.34,171981,0
2005-10-07,13.39,13.61,13.35,13.61,96719,0
2005-10-10,13.6,13.64,13.35,13.36,99749,0
2005-10-11,13.47,13.58,13.1,13.29,193109,0
2005-10-12,13.22,13.7,12.67,13.26,225834,0
2005-10-13,13.19,13.5,13.17,13.35,217605,0
2005-10-14,13.35,13.54,12.99,13.54,131370,0
2005-10-17,13.64,13.86,13.22,13.4,158889,0
2005-10-18,13.39,13.46,13.18,13.37,97933,0
2005-10-19,13.3,13.47,13.14,13.47,247002,0
2005-10-20,13.37,13.52,13.29,13.48,137352,0
2005-10-21,13.4,13.75,13.37,13.64,116865,0
2005-10-24,13.4,13.99,13.4,13.98,106232,0
2005-10-25,13.88,14.28,13.79,13.92,120744,0
2005-10-26,13.89,14.59,13.89,13.99,95887,0
2005-10-27,13.94,13.96,13.54,13.57,41362,0
2005-10-28,13.63,13.99,13.5,13.85,55917,0
2005-10-31,13.85,14.34,13.81,14.21,65233,0
2005-11-01,14.11,14.24,13.8,14.05,51846,0
2005-11-02,14.07,14.56,13.88,14.56,55824,0
2005-11-03,14.55,14.55,14.21,14.27,49301,0
2005-11-04,14.25,14.25,13.5,14.25,72660,0
2005-11-07,14.15,14.15,13.31,13.68,149953,0
2005-11-08,13.6,13.88,13.52,13.74,43807,0
2005-11-09,13.68,13.93,13.5,13.56,64874,0
2005-11-10,13.58,14.23,13.49,14.17,91167,0
2005-11-11,14.09,14.22,13.88,14.14,38370,0
2005-11-14,14.08,14.08,13.57,13.61,39315,0
2005-11-15,13.53,13.68,13.18,13.38,58272,0
2005-11-16,13.33,13.33,12.89,12.98,140116,0
2005-11-17,13.04,13.37,12.87,13.22,55353,0
2005-11-18,13.44,13.53,13.17,13.42,30577,0
2005-11-21,13.36,13.75,13.29,13.75,33198,0
2005-11-22,13.76,13.82,13.55,13.73,36137,0
2005-11-23,13.79,13.91,13.57,13.91,35798,0
2005-11-25,13.85,13.91,13.69,13.87,5560,0
2005-11-28,13.77,13.77,13.38,13.4,47054,0
2005-11-29,13.47,13.9,13.42,13.79,50673,0
2005-11-30,13.81,13.85,13.64,13.83,76864,0
2005-12-01,13.82,13.98,13.64,13.95,87845,0
2005-12-02,13.87,13.91,13.56,13.65,45529,0
2005-12-05,13.65,13.76,13.22,13.22,59025,0
2005-12-06,13.34,13.7,13.22,13.22,92175,0
2005-12-07,13.19,13.5,13.03,13.32,149596,0
2005-12-08,13.56,13.61,12.98,13.04,116306,0
2005-12-09,13,13.27,13,13.16,51625,0
2005-12-12,13.08,13.22,13.01,13.12,55742,0
2005-12-13,13.02,13.32,12.98,13.23,104831,0
2005-12-14,13.35,13.39,13.19,13.21,45115,0
2005-12-15,13.17,13.27,12.39,12.5,128720,0
2005-12-16,12.44,12.48,12.2,12.35,268985,0
2005-12-19,12.83,13.58,12.73,13.4,260884,0
2005-12-20,13.4,14.19,13.4,14.04,198865,0
2005-12-21,14.12,14.45,14.03,14.42,215508,0
2005-12-22,14.42,14.64,14.35,14.41,76353,0
2005-12-23,14.41,14.51,14.37,14.41,43498,0
2005-12-27,14.41,14.5,14.1,14.1,79477,0
2005-12-28,14.03,14.43,14,14.06,105482,0
2005-12-29,14,14.21,13.87,13.87,59152,0
2005-12-30,13.73,13.87,13.5,13.86,133132,0
2006-01-03,14,14.45,13.59,14.35,86731,0
2006-01-04,14.35,14.44,13.92,13.96,74931,0
2006-01-05,13.89,14.74,13.89,14.43,110953,0
2006-01-06,14.42,15,14.3,14.72,93996,0
2006-01-09,14.83,14.9,14.5,14.58,52667,0
2006-01-10,14.44,15.22,14.17,15.13,84721,0
2006-01-11,15.08,15.39,14.58,14.71,148463,0
2006-01-12,14.8,14.84,14.46,14.6,83138,0
2006-01-13,14.57,15.02,14.42,14.85,48110,0
2006-01-17,14.85,14.99,14.6,14.6,98054,0
2006-01-18,14.51,14.69,14.41,14.68,65106,0
2006-01-19,14.65,14.71,14.34,14.63,81081,0
2006-01-20,14.73,14.73,14.07,14.25,60768,0
2006-01-23,14.37,14.66,14.16,14.63,48276,0
2006-01-24,14.76,14.89,14.63,14.82,53564,0
2006-01-25,14.78,15.69,14.72,15.66,92841,0
2006-01-26,15.67,15.87,15.26,15.87,72865,0
2006-01-27,15.84,15.85,15.44,15.52,118020,0
2006-01-30,15.45,15.49,14.85,15.09,78189,0
2006-01-31,15,15.09,14.54,14.96,95082,0
2006-02-01,14.98,15.14,14.88,15.05,33541,0
2006-02-02,14.95,14.96,14.5,14.68,78663,0
2006-02-03,14.66,14.87,14.56,14.66,62471,0
2006-02-06,14.68,14.85,14.64,14.85,57220,0
2006-02-07,14.9,15.1,14.6,14.68,80722,0
2006-02-08,14.78,15.2,14.56,15.1,98864,0
2006-02-09,15.07,15.39,14.66,14.67,54000,0
2006-02-10,14.64,14.82,14.6,14.81,81892,0
2006-02-13,14.7,14.8,14.59,14.66,90450,0
2006-02-14,14.5,14.54,14.01,14.15,307781,0
2006-02-15,14.09,14.14,13.94,14.09,83215,0
2006-02-16,14.09,14.17,13.45,13.59,149481,0
2006-02-17,13.6,13.86,12.92,13.67,170564,0
2006-02-21,13.63,13.65,13.01,13.46,119953,0
2006-02-22,13.52,13.59,13.28,13.4,119767,0
2006-02-23,13.31,13.51,13.02,13.16,202162,0
2006-02-24,13.1,13.4,12.77,12.99,164004,0
2006-02-27,12.95,13.28,12.75,13.04,164998,0
2006-02-28,13,13.11,12.75,12.77,177281,0
2006-03-01,12.76,13.32,12.76,12.98,157959,0
2006-03-02,12.99,12.99,12.59,12.65,124454,0
2006-03-03,12.63,12.71,12.38,12.41,105635,0
2006-03-06,12.5,12.58,12.38,12.42,73401,0
2006-03-07,12.4,12.42,11.83,12.11,175091,0
2006-03-08,12.01,12.39,11.94,12.2,146552,0
2006-03-09,12.28,12.75,11.86,12.17,293474,0
2006-03-10,12.21,12.26,11.86,11.94,101363,0
2006-03-13,11.94,12,11.78,11.91,152701,0
2006-03-14,11.84,11.99,11.69,11.94,145806,0
2006-03-15,12,12,11.69,11.77,262622,0
2006-03-16,11.86,11.86,11.61,11.64,114975,0
2006-03-17,11.7,11.71,11.48,11.57,242570,0
2006-03-20,11.52,11.55,11.26,11.52,127591,0
2006-03-21,11.4,11.53,11.31,11.43,115527,0
2006-03-22,11.39,11.55,11.29,11.36,52931,0
2006-03-23,11.3,11.55,11.08,11.53,203283,0
2006-03-24,11.55,11.78,11.5,11.78,119832,0
2006-03-27,11.75,11.91,11.69,11.75,65614,0
2006-03-28,11.76,11.8,11.37,11.45,89325,0
2006-03-29,11.45,11.87,11.33,11.84,96106,0
2006-03-30,11.82,12,11.71,11.79,87802,0
2006-03-31,11.79,11.96,11.67,11.94,119068,0
2006-04-03,11.88,11.94,11.69,11.69,82329,0
2006-04-04,11.72,11.87,11.53,11.81,156882,0
2006-04-05,11.81,11.93,11.67,11.93,71796,0
2006-04-06,11.9,11.93,11.71,11.89,97782,0
2006-04-07,11.94,11.96,11.63,11.79,82143,0
2006-04-10,11.69,12.21,11.52,12.01,182980,0
2006-04-11,12.15,12.2,11.8,12.05,156899,0
2006-04-12,12.07,12.26,11.75,12,169512,0
2006-04-13,11.96,12.13,11.96,12.02,101161,0
2006-04-17,12.06,12.29,11.88,11.88,96393,0
2006-04-18,11.95,12.95,11.95,12.92,172731,0
2006-04-19,12.92,13.12,12.1,12.72,323370,0
2006-04-20,12.7,12.83,12.4,12.55,119618,0
2006-04-21,12.67,12.67,12.25,12.37,131543,0
2006-04-24,12.33,12.46,12.2,12.36,71811,0
2006-04-25,12.29,12.44,12.11,12.25,100805,0
2006-04-26,12.28,12.47,12.21,12.37,94806,0
2006-04-27,12.28,12.44,12.11,12.3,99474,0
2006-04-28,12.24,12.5,12.08,12.14,107097,0
2006-05-01,12.22,12.27,11.76,11.8,93397,0
2006-05-02,11.81,12.03,11.64,12.02,87644,0
2006-05-03,12.04,12.05,11.7,11.75,107978,0
2006-05-04,11.71,11.95,11.67,11.89,127517,0
2006-05-05,12,12.25,11.97,12.06,144880,0
2006-05-08,12.04,12.15,11.93,11.99,136729,0
2006-05-09,11.94,12.37,11.94,12.27,93667,0
2006-05-10,12.21,12.34,11.68,11.78,83819,0
2006-05-11,11.7,11.8,11.42,11.42,130863,0
2006-05-12,11.4,11.47,11.17,11.37,85565,0
2006-05-15,11.3,11.35,11.16,11.2,91116,0
2006-05-16,11.19,11.45,11.12,11.37,83825,0
2006-05-17,11.28,11.55,11.19,11.39,59788,0
2006-05-18,11.46,11.94,11.46,11.75,105589,0
2006-05-19,11.58,11.8,11.55,11.75,78086,0
2006-05-22,11.68,12.38,11.45,12.02,66723,0
2006-05-23,12.09,12.09,11.68,11.8,98801,0
2006-05-24,11.74,12.54,11.51,12.41,99295,0
2006-05-25,12.5,12.88,12.43,12.7,94289,0
2006-05-26,12.7,13.01,12.56,12.77,107779,0
2006-05-30,12.71,12.71,12.04,12.14,140584,0
2006-05-31,12.14,12.33,12.04,12.2,129241,0
2006-06-01,12.26,12.83,12.11,12.82,77409,0
2006-06-02,12.92,12.95,12.58,12.77,66388,0
2006-06-05,12.77,12.88,12.26,12.35,100998,0
2006-06-06,12.34,12.85,12.21,12.44,92444,0
2006-06-07,12.42,12.8,12.29,12.52,52296,0
2006-06-08,12.46,12.78,12.16,12.7,55093,0
2006-06-09,12.74,12.76,12.35,12.35,39677,0
2006-06-12,12.42,12.57,11.91,12.2,89652,0
2006-06-13,12.18,12.3,11.75,11.78,97666,0
2006-06-14,11.88,12.3,11.78,12.14,72684,0
2006-06-15,12.25,12.71,12.2,12.59,100281,0
2006-06-16,12.59,12.62,11.96,12.03,263440,0
2006-06-19,12.04,12.39,12.01,12.24,91468,0
2006-06-20,12.25,12.57,12.17,12.37,109317,0
2006-06-21,12.43,12.92,12.4,12.83,62725,0
2006-06-22,12.8,12.88,12.47,12.84,84790,0
2006-06-23,12.86,13.01,12.73,12.91,63541,0
2006-06-26,12.96,13.22,12.69,12.87,79757,0
2006-06-27,12.85,12.97,12.37,12.43,64807,0
2006-06-28,12.43,12.43,12.17,12.37,53188,0
2006-06-29,12.43,13.25,12.32,13.25,96310,0
2006-06-30,13.4,14.01,12.73,13.66,567248,0
2006-07-03,13.65,13.68,12.82,12.86,35666,0
2006-07-05,12.68,13.28,12.49,13.16,132546,0
2006-07-06,13.19,13.67,13.15,13.6,138018,0
2006-07-07,13.39,13.61,13.21,13.39,74605,0
2006-07-10,13.28,13.37,12.73,12.79,163190,0
2006-07-11,12.73,13.67,12.73,13.13,164255,0
2006-07-12,13.08,13.25,12.74,12.86,159715,0
2006-07-13,12.79,13.16,12.32,12.35,152937,0
2006-07-14,12.33,12.64,12.07,12.51,108184,0
2006-07-17,12.48,12.71,12.02,12.03,115727,0
2006-07-18,12.15,12.37,12,12.17,78909,0
2006-07-19,12.17,12.83,12.17,12.58,74390,0
2006-07-20,12.58,12.71,12.19,12.22,67200,0
2006-07-21,12.15,12.17,11.73,11.9,87266,0
2006-07-24,11.97,12.41,11.97,12.33,37040,0
2006-07-25,12.38,12.71,12.16,12.37,38103,0
2006-07-26,12.37,12.61,12.22,12.35,32915,0
2006-07-27,12.39,12.63,11.95,12.02,33706,0
2006-07-28,12.06,12.39,11.79,12.34,88490,0
2006-07-31,12.22,12.55,12.2,12.53,43172,0
2006-08-01,12.39,12.44,12.04,12.29,62073,0
2006-08-02,12.39,12.57,12.22,12.38,29340,0
2006-08-03,12.26,12.63,12.21,12.5,65184,0
2006-08-04,12.64,12.8,12.02,12.35,44305,0
2006-08-07,12.29,12.67,12.06,12.58,37083,0
2006-08-08,12.63,12.7,12.33,12.41,47814,0
2006-08-09,12.59,12.81,12.42,12.55,42481,0
2006-08-10,12.55,12.77,12.35,12.72,56959,0
2006-08-11,12.64,13.38,12.64,12.84,62654,0
2006-08-14,12.94,13.39,12.74,13.27,74258,0
2006-08-15,13.33,13.85,13.33,13.76,111250,0
2006-08-16,13.88,13.95,13.72,13.78,40338,0
2006-08-17,13.71,14.14,13.65,13.97,44486,0
2006-08-18,14.04,14.05,13.74,13.94,35914,0
2006-08-21,13.83,14.04,13.67,13.73,31960,0
2006-08-22,13.68,14.02,13.64,13.99,40999,0
2006-08-23,14.03,14.04,13.6,13.62,20122,0
2006-08-24,13.71,13.72,13.21,13.53,43482,0
2006-08-25,13.44,13.86,13.4,13.81,45020,0
2006-08-28,13.87,13.92,13.73,13.91,35000,0
2006-08-29,13.92,14.49,13.71,14.44,65030,0
2006-08-30,14.42,14.49,14.22,14.45,40616,0
2006-08-31,14.5,14.88,14.4,14.81,50447,0
2006-09-01,14.89,14.93,14.68,14.76,34115,0
2006-09-05,14.83,15.13,14.69,15.01,65035,0
2006-09-06,14.95,14.95,14.55,14.61,37996,0
2006-09-07,14.48,14.79,14.48,14.56,41976,0
2006-09-08,14.57,14.78,14.41,14.77,45602,0
2006-09-11,14.65,14.8,14.51,14.56,38063,0
2006-09-12,14.53,14.82,14.44,14.7,50628,0
2006-09-13,14.74,14.81,14.44,14.75,173743,0
2006-09-14,14.74,14.81,14.6,14.75,32538,0
2006-09-15,14.88,14.89,14.62,14.67,173410,0
2006-09-18,14.57,14.84,14.57,14.78,51130,0
2006-09-19,14.85,14.85,14.46,14.65,43818,0
2006-09-20,14.78,14.9,14.7,14.73,46722,0
2006-09-21,14.75,14.89,14.31,14.52,25974,0
2006-09-22,14.51,14.56,13.88,14.22,51202,0
2006-09-25,14.22,14.84,14.16,14.74,39940,0
2006-09-26,14.76,14.83,14.48,14.74,57528,0
2006-09-27,14.75,14.82,14.53,14.74,122503,0
2006-09-28,14.75,14.75,14.35,14.4,51006,0
2006-09-29,14.36,14.58,13.89,13.92,70018,0
2006-10-02,13.95,14.25,13.83,14.04,87684,0
2006-10-03,13.96,14.4,13.71,13.73,95832,0
2006-10-04,13.74,14.76,13.74,14.71,69393,0
2006-10-05,14.66,14.8,14.59,14.76,79533,0
2006-10-06,14.77,14.82,14.62,14.79,43281,0
2006-10-09,14.69,15.2,14.69,15.19,51734,0
2006-10-10,14.95,15.14,14.35,14.9,71265,0
2006-10-11,13.57,13.65,12.36,12.7,376445,0
2006-10-12,12.74,13.27,12.65,13.22,198781,0
2006-10-13,13.27,13.27,12.78,12.94,117325,0
2006-10-16,12.99,12.99,12.46,12.74,126258,0
2006-10-17,12.68,12.8,12.65,12.76,52595,0
2006-10-18,12.76,12.92,12.65,12.81,53633,0
2006-10-19,12.81,12.87,12.56,12.69,62770,0
2006-10-20,12.77,12.98,12.62,12.98,89663,0
2006-10-23,12.87,12.94,12.68,12.82,77179,0
2006-10-24,12.65,12.75,12.57,12.63,40624,0
2006-10-25,12.6,12.88,12.55,12.78,72479,0
2006-10-26,12.84,13,12.68,13,72015,0
2006-10-27,13,13.35,12.93,13.12,58633,0
2006-10-30,13.1,13.69,13.03,13.46,132395,0
2006-10-31,13.5,13.5,12.92,13.12,102187,0
2006-11-01,13.28,13.28,12.73,12.89,78021,0
2006-11-02,12.81,12.89,12.65,12.72,55721,0
2006-11-03,12.78,13.22,12.68,13.16,88386,0
2006-11-06,13.25,13.34,12.94,13.28,48496,0
2006-11-07,13.3,13.33,12.96,13.1,34816,0
2006-11-08,13.06,13.59,13.05,13.53,47190,0
2006-11-09,13.58,13.61,13.21,13.3,68316,0
2006-11-10,13.35,13.52,13.22,13.41,96760,0
2006-11-13,13.44,13.49,13.31,13.4,60209,0
2006-11-14,13.45,13.73,13.22,13.7,67959,0
2006-11-15,13.74,13.74,13.57,13.6,57931,0
2006-11-16,13.64,13.74,13.52,13.72,58329,0
2006-11-17,13.72,13.78,13.48,13.74,58131,0
2006-11-20,13.1,13.84,13.1,13.66,65718,0
2006-11-21,13.69,13.85,13.55,13.68,54758,0
2006-11-22,13.71,13.76,13.59,13.65,20417,0
2006-11-24,13.58,13.69,13.49,13.64,12261,0
2006-11-27,13.55,13.73,13.23,13.25,60300,0
2006-11-28,13.24,13.55,13.21,13.54,46009,0
2006-11-29,13.63,13.7,13.46,13.48,57545,0
2006-11-30,13.43,13.92,13.42,13.85,60733,0
2006-12-01,13.91,13.91,13.05,13.3,80222,0
2006-12-04,13.29,13.99,13.08,13.96,68604,0
2006-12-05,14,14,13.62,13.64,60675,0
2006-12-06,13.6,13.94,13.6,13.89,41746,0
2006-12-07,13.94,13.94,13.46,13.48,51221,0
2006-12-08,13.47,13.55,13.12,13.25,45643,0
2006-12-11,13.31,13.35,13.01,13.18,37213,0
2006-12-12,13.22,13.29,12.86,12.99,48670,0
2006-12-13,13.1,13.1,12.59,12.85,90382,0
2006-12-14,12.85,12.95,12.76,12.82,72339,0
2006-12-15,12.82,13.34,12.79,13.22,161901,0
2006-12-18,13.22,13.38,12.91,13.02,38415,0
2006-12-19,12.93,13.08,12.8,12.97,60208,0
2006-12-20,13,13.38,13,13.29,41024,0
2006-12-21,13.36,13.99,13.36,13.85,90261,0
2006-12-22,13.86,13.92,13.52,13.77,45452,0
2006-12-26,13.68,14.18,13.64,14.1,37870,0
2006-12-27,14.19,14.29,14,14.29,64012,0
2006-12-28,14.18,14.64,14.14,14.57,55442,0
2006-12-29,14.54,14.54,14.06,14.09,57817,0
2007-01-03,14.3,14.52,14.08,14.1,191589,0
2007-01-04,14.07,14.3,13.94,14.19,83290,0
2007-01-05,14.1,14.1,13.43,13.46,152032,0
2007-01-08,13.44,13.88,13.25,13.74,68876,0
2007-01-09,13.71,15.5,13.39,14.4,237234,0
2007-01-10,14.4,15.22,14.4,14.81,238964,0
2007-01-11,14.82,15.08,14.79,14.87,128772,0
2007-01-12,14.89,14.98,14.61,14.88,98478,0
2007-01-16,14.88,15.14,14.81,15.13,126951,0
2007-01-17,15.04,15.14,14.91,14.96,56191,0
2007-01-18,14.91,14.98,14.58,14.94,101104,0
2007-01-19,14.87,15.59,14.78,15.56,138234,0
2007-01-22,15.52,15.54,14.95,15.32,78128,0
2007-01-23,15.33,15.53,14.94,15.13,68899,0
2007-01-24,15.12,15.6,15.04,15.33,52125,0
2007-01-25,15.29,15.47,14.76,14.84,82039,0
2007-01-26,14.84,15.32,14.69,15.26,37004,0
2007-01-29,15.25,15.75,15.07,15.39,54751,0
2007-01-30,15.38,15.78,15.25,15.59,43075,0
2007-01-31,15.54,15.78,15.29,15.42,63182,0
2007-02-01,15.44,15.7,15.44,15.5,41671,0
2007-02-02,15.56,16.18,15.5,15.78,107813,0
2007-02-05,15.69,15.89,15.37,15.53,77804,0
2007-02-06,15.57,15.88,15.31,15.73,78573,0
2007-02-07,15.7,15.73,15.36,15.54,73839,0
2007-02-08,15.43,15.57,15.29,15.55,55936,0
2007-02-09,15.6,15.65,15.15,15.49,114266,0
2007-02-12,15.56,15.6,15.24,15.6,104718,0
2007-02-13,15.69,15.69,15.46,15.67,61299,0
2007-02-14,15.63,15.79,15.12,15.21,45280,0
2007-02-15,15.41,15.6,14.83,15.41,91226,0
2007-02-16,15.44,15.44,14.99,15.29,61678,0
2007-02-20,15.22,15.5,15.2,15.45,25261,0
2007-02-21,15.41,15.55,15.26,15.45,37722,0
2007-02-22,15.45,15.76,15.23,15.72,90578,0
2007-02-23,15.73,15.83,15.52,15.52,56110,0
2007-02-26,15.64,16.36,15.45,15.99,147700,0
2007-02-27,16.03,16.16,15.06,15.17,109281,0
2007-02-28,15.14,15.78,14.73,15.1,124701,0
2007-03-01,14.79,15.11,14.51,14.68,83319,0
2007-03-02,14.6,14.74,14.11,14.12,114389,0
2007-03-05,14.1,14.21,13.46,13.81,124212,0
2007-03-06,13.87,14.5,13.73,14.43,96906,0
2007-03-07,14.44,14.44,13.74,14.21,95956,0
2007-03-08,14.3,14.71,14.29,14.39,50911,0
2007-03-09,14.09,14.3,14.09,14.13,48376,0
2007-03-12,14.1,14.62,14.1,14.6,45401,0
2007-03-13,14.53,14.53,13.86,13.92,108578,0
2007-03-14,13.84,14.39,13.84,14.39,70193,0
2007-03-15,14.33,14.46,13.91,13.93,48828,0
2007-03-16,13.92,14.02,13.85,13.92,144912,0
2007-03-19,14.04,14.6,14.01,14.39,67954,0
2007-03-20,14.39,14.93,14.27,14.92,50315,0
2007-03-21,14.97,15.21,14.28,15.21,53640,0
2007-03-22,15.29,15.29,14.83,15,79053,0
2007-03-23,14.99,15.65,14.97,15.29,97431,0
2007-03-26,15.23,15.47,15.03,15.24,69719,0
2007-03-27,15.25,15.33,14.83,14.84,70426,0
2007-03-28,14.78,15.15,14.65,14.96,151728,0
2007-03-29,15.1,15.2,14.69,14.95,51808,0
2007-03-30,14.99,15.08,14.48,14.73,54711,0
2007-04-02,14.76,15.25,14.54,15.17,81912,0
2007-04-03,15.23,15.44,14.93,15.09,82340,0
2007-04-04,15.05,15.43,15.02,15.06,54295,0
2007-04-05,15.09,15.13,14.82,14.92,58013,0
2007-04-09,14.87,14.9,14.4,14.63,148967,0
2007-04-10,14.57,15,14.57,14.74,44667,0
2007-04-11,14.8,14.81,14.22,14.55,52528,0
2007-04-12,14.54,14.97,14.25,14.9,71450,0
2007-04-13,14.88,14.97,14.7,14.96,38317,0
2007-04-16,15.01,15.01,14.47,14.92,65295,0
2007-04-17,14.88,14.95,14.55,14.93,67057,0
2007-04-18,14.85,14.93,14.6,14.82,33440,0
2007-04-19,14.7,14.85,14.53,14.67,35237,0
2007-04-20,14.9,14.94,14.65,14.84,57828,0
2007-04-23,14.76,14.76,14.53,14.7,39440,0
2007-04-24,14.73,14.89,14.51,14.79,17890,0
2007-04-25,14.91,15.12,14.73,14.87,48295,0
2007-04-26,14.86,15.09,14.8,15,40026,0
2007-04-27,14.99,15.05,14.57,14.72,40289,0
2007-04-30,14.73,14.97,14.38,14.39,67143,0
2007-05-01,14.38,14.58,13.87,14.18,77784,0
2007-05-02,14.14,14.29,14.07,14.17,74894,0
2007-05-03,14.18,14.19,14.01,14.15,60577,0
2007-05-04,14.18,14.22,14.02,14.18,70127,0
2007-05-07,14.18,14.26,14.01,14.12,48692,0
2007-05-08,14.06,14.06,13.52,13.93,79143,0
2007-05-09,13.8,13.88,13.34,13.4,141991,0
2007-05-10,13.35,13.6,12.97,13.09,138591,0
2007-05-11,13.09,13.26,13.02,13.1,75958,0
2007-05-14,13.1,13.28,12.93,13.11,66660,0
2007-05-15,13.01,13.14,12.73,13.04,157844,0
2007-05-16,13.03,13.06,12.9,13.02,55996,0
2007-05-17,13.03,13.03,12.86,12.92,50845,0
2007-05-18,12.98,12.98,12.57,12.67,126179,0
2007-05-21,12.68,13.16,12.68,13.09,58119,0
2007-05-22,13.14,13.45,13,13.44,57273,0
2007-05-23,13.44,13.45,13.22,13.33,56418,0
2007-05-24,13.28,13.58,13.03,13.14,73566,0
2007-05-25,13.18,13.34,12.93,12.98,62931,0
2007-05-29,13,13.34,13,13.17,77607,0
2007-05-30,13.06,13.27,13.04,13.1,61544,0
2007-05-31,13.15,13.84,13.11,13.43,218681,0
2007-06-01,13.55,13.57,13.39,13.48,35221,0
2007-06-04,13.39,13.46,13.24,13.26,61108,0
2007-06-05,13.21,13.23,13.08,13.1,46752,0
2007-06-06,13.02,13.05,12.8,12.83,85298,0
2007-06-07,12.08,12.89,12.08,12.48,216325,0
2007-06-08,12.46,12.59,12.24,12.4,82824,0
2007-06-11,12.39,12.76,12.2,12.61,54144,0
2007-06-12,12.54,12.63,12.31,12.37,64910,0
2007-06-13,12.39,12.79,12.39,12.72,55560,0
2007-06-14,12.7,12.95,12.58,12.73,47575,0
2007-06-15,13,13.05,12.83,12.93,137046,0
2007-06-18,12.94,13.1,12.74,13.06,38993,0
2007-06-19,12.98,13.45,12.98,13.38,50856,0
2007-06-20,13.36,13.6,12.94,12.96,68564,0
2007-06-21,12.88,13.16,12.78,13.13,49884,0
2007-06-22,13.08,13.24,12.69,12.83,223795,0
2007-06-25,12.79,13.1,12.66,12.79,63209,0
2007-06-26,12.88,13.04,12.6,12.76,55078,0
2007-06-27,12.64,13.1,12.57,13.07,50509,0
2007-06-28,13.1,13.26,12.91,13,75468,0
2007-06-29,13.07,13.5,12.83,12.97,78122,0
2007-07-02,13.09,13.52,13.09,13.24,90600,0
2007-07-03,13.07,13.21,13.01,13.14,37858,0
2007-07-05,13.13,13.2,12.76,13.04,64599,0
2007-07-06,13.05,13.12,12.65,12.75,54909,0
2007-07-09,12.72,12.94,12.7,12.82,51376,0
2007-07-10,12.71,12.78,12.39,12.5,100846,0
2007-07-11,12.85,12.94,12.58,12.73,96073,0
2007-07-12,12.79,12.88,12.51,12.78,126818,0
2007-07-13,12.81,12.81,12.47,12.65,77044,0
2007-07-16,12.59,12.59,12.16,12.23,79189,0
2007-07-17,12.28,12.29,11.92,11.92,99483,0
2007-07-18,11.83,12.25,11.39,11.61,115782,0
2007-07-19,11.71,11.82,11.65,11.74,80168,0
2007-07-20,11.71,11.74,11.4,11.52,117491,0
2007-07-23,11.54,11.69,11.32,11.49,72723,0
2007-07-24,11.35,11.52,11.04,11.05,153858,0
2007-07-25,11.09,11.22,11.04,11.17,97182,0
2007-07-26,11.03,11.2,10.17,10.46,277668,0
2007-07-27,10.58,10.58,10.26,10.3,138261,0
2007-07-30,10.3,10.7,10.15,10.2,115343,0
2007-07-31,10.28,10.45,10.12,10.12,82030,0
2007-08-01,10.14,10.35,9.9,10.03,139108,0
2007-08-02,10.05,10.05,9.83,9.87,138382,0
2007-08-03,9.89,10.01,9.75,9.81,235821,0
2007-08-06,9.78,9.98,9.49,9.63,220501,0
2007-08-07,9.56,9.77,9.5,9.63,247563,0
2007-08-08,9.71,10.34,9.71,10.13,275060,0
2007-08-09,9.96,10.75,9.69,10,334118,0
2007-08-10,9.92,11.47,9.87,11.38,287913,0
2007-08-13,11.47,11.49,10.45,10.6,177897,0
2007-08-14,10.6,10.74,10.15,10.37,102851,0
2007-08-15,10.37,10.71,10.35,10.37,131626,0
2007-08-16,10.36,11,10.16,10.61,156090,0
2007-08-17,11.24,11.28,10.5,10.61,173342,0
2007-08-20,10.66,10.79,10.36,10.53,71974,0
2007-08-21,10.48,10.53,10.33,10.37,88349,0
2007-08-22,10.49,10.69,10.46,10.54,67807,0
2007-08-23,10.61,10.61,10.21,10.32,89885,0
2007-08-24,10.31,10.51,10.06,10.35,132799,0
2007-08-27,10.3,10.44,10.22,10.41,85682,0
2007-08-28,10.32,10.4,10.14,10.31,113795,0
2007-08-29,10.35,10.59,10.15,10.57,70984,0
2007-08-30,10.46,10.62,10.37,10.51,49420,0
2007-08-31,10.6,10.6,10.32,10.45,52338,0
2007-09-04,10.41,10.46,10.18,10.3,77546,0
2007-09-05,10.25,10.29,10.02,10.12,99470,0
2007-09-06,10.13,10.18,9.95,10.15,54843,0
2007-09-07,9.98,10.17,9.9,10.08,94234,0
2007-09-10,10.12,10.19,9.92,10.06,70049,0
2007-09-11,10.15,10.18,9.95,10.15,77068,0
2007-09-12,10.13,10.32,10,10.2,63068,0
2007-09-13,10.23,10.27,9.99,10.02,55806,0
2007-09-14,9.92,10.32,9.9,10.31,119781,0
2007-09-17,10.3,10.3,10.02,10.1,33171,0
2007-09-18,10.13,10.78,10,10.75,83254,0
2007-09-19,10.88,11.24,10.75,10.97,91270,0
2007-09-20,10.94,10.94,10.5,10.64,70146,0
2007-09-21,10.73,10.73,10.25,10.36,148269,0
2007-09-24,10.32,10.39,10.19,10.28,66151,0
2007-09-25,10.2,10.36,10.1,10.31,62538,0
2007-09-26,10.38,10.41,10.19,10.29,39381,0
2007-09-27,10.3,10.36,10.14,10.29,27548,0
2007-09-28,10.33,10.33,10.26,10.29,65638,0
2007-10-01,10.27,10.5,10.15,10.46,58232,0
2007-10-02,10.41,10.49,10.25,10.3,124902,0
2007-10-03,10.22,10.42,9.84,10.2,65286,0
2007-10-04,10.25,10.39,10.21,10.22,60773,0
2007-10-05,10.33,11.16,10.33,10.98,135999,0
2007-10-08,10.98,11.87,10.95,11.46,229121,0
2007-10-09,11.53,11.96,11.37,11.88,169536,0
2007-10-10,11.97,11.97,11.7,11.94,226014,0
2007-10-11,12.81,13.35,12.76,12.82,467446,0
2007-10-12,12.84,12.92,12.25,12.68,239891,0
2007-10-15,12.63,12.68,12.2,12.49,128699,0
2007-10-16,12.48,12.68,12.2,12.2,115790,0
2007-10-17,12.34,12.94,11.99,12.06,157754,0
2007-10-18,12.06,12.28,11.96,12.01,164904,0
2007-10-19,12.01,12.11,11.32,11.35,164166,0
2007-10-22,11.34,11.95,11.29,11.84,143292,0
2007-10-23,11.98,11.98,11.24,11.49,172399,0
2007-10-24,11.38,11.66,11.23,11.59,163088,0
2007-10-25,11.66,12.1,11.6,11.79,95519,0
2007-10-26,11.93,12.39,11.93,12.39,109981,0
2007-10-29,12.4,12.4,11.96,12.01,104847,0
2007-10-30,12,12.26,12,12.11,78041,0
2007-10-31,12.16,12.23,11.97,12,116658,0
2007-11-01,11.91,12.08,11.85,12.05,160429,0
2007-11-02,12.17,12.31,11.85,12.05,157782,0
2007-11-05,12,12.19,11.97,12,63976,0
2007-11-06,12.01,12.44,12,12.37,188908,0
2007-11-07,12.24,12.33,12,12.01,91710,0
2007-11-08,12.12,12.28,12,12.22,102408,0
2007-11-09,12.03,12.4,12,12,125548,0
2007-11-12,11.97,12.54,11.9,12.28,121582,0
2007-11-13,12.45,13.05,12.27,13,176854,0
2007-11-14,13.07,13.09,12.85,12.97,82194,0
2007-11-15,12.89,12.89,12.37,12.71,89119,0
2007-11-16,12.73,12.73,12.25,12.56,101538,0
2007-11-19,12.42,12.89,12.21,12.51,126836,0
2007-11-20,12.48,12.66,12.2,12.61,68137,0
2007-11-21,12.47,13.01,12.3,12.53,95419,0
2007-11-23,12.65,12.77,12.42,12.53,24443,0
2007-11-26,12.51,12.53,12.02,12.05,44815,0
2007-11-27,12.17,12.4,12.05,12.23,141719,0
2007-11-28,12.38,12.88,12.37,12.88,102567,0
2007-11-29,12.8,13.22,12.67,13.04,129775,0
2007-11-30,13.2,13.2,12.68,12.77,89088,0
2007-12-03,12.82,12.82,12.09,12.13,83145,0
2007-12-04,12,12.49,12,12.27,73785,0
2007-12-05,12.48,12.81,12.29,12.79,85574,0
2007-12-06,12.79,13.02,12.53,13.02,83196,0
2007-12-07,13.02,13.03,12.86,12.91,68423,0
2007-12-10,12.97,13.11,12.85,13.09,73654,0
2007-12-11,13.17,13.4,12.2,12.25,151550,0
2007-12-12,12.69,12.78,12.14,12.27,105605,0
2007-12-13,12.2,12.47,12,12.47,45654,0
2007-12-14,12.44,12.44,11.99,12.07,57728,0
2007-12-17,12,12.18,12,12,51994,0
2007-12-18,12.1,12.49,12,12.49,78680,0
2007-12-19,12.49,12.5,12.28,12.41,47340,0
2007-12-20,12.56,12.56,12.01,12.37,54826,0
2007-12-21,12.59,13.04,12.4,13,218710,0
2007-12-24,13.04,13.6,12.75,13.38,68031,0
2007-12-26,13.3,13.59,13.3,13.47,72689,0
2007-12-27,13.47,13.73,12.25,12.61,114310,0
2007-12-28,12.72,12.72,12.09,12.42,74205,0
2007-12-31,12.3,12.48,12.05,12.4,87525,0
2008-01-02,12.33,12.7,11.97,12.01,102178,0
2008-01-03,12.06,12.22,11.99,12,102273,0
2008-01-04,11.95,12.17,11.81,12,147279,0
2008-01-07,12.08,12.68,12,12.18,135636,0
2008-01-08,12.25,12.35,11.95,12.04,329776,0
2008-01-09,12.05,12.25,11.53,11.88,478744,0
2008-01-10,11.99,11.99,9.75,10.34,823833,0
2008-01-11,10.28,10.37,9.81,9.98,430944,0
2008-01-14,10.05,10.16,9.94,10.06,118795,0
2008-01-15,10,10.34,9.91,10.23,216214,0
2008-01-16,10.22,10.38,9.85,10.02,117692,0
2008-01-17,10.04,10.06,9.89,9.95,378576,0
2008-01-18,10,10.14,9.83,9.97,313201,0
2008-01-22,9.52,10.4,9.52,10.1,177582,0
2008-01-23,9.88,10.39,9.5,10.34,171446,0
2008-01-24,10.32,10.32,9.9,9.97,103589,0
2008-01-25,10.13,10.27,9.8,10.04,67745,0
2008-01-28,10.04,10.27,9.71,10.13,64136,0
2008-01-29,10.21,10.23,9.79,10.02,108027,0
2008-01-30,9.97,10.24,9.72,9.73,108751,0
2008-01-31,9.61,10.26,9.6,10.26,79570,0
2008-02-01,10.49,10.49,9.68,10.03,106380,0
2008-02-04,10.03,10.09,9.5,9.59,131168,0
2008-02-05,9.6,9.78,9.47,9.59,191755,0
2008-02-06,9.69,9.69,9.51,9.61,83776,0
2008-02-07,9.6,9.94,9.52,9.71,76978,0
2008-02-08,9.71,9.97,9.55,9.86,73668,0
2008-02-11,9.85,9.85,9.55,9.6,71890,0
2008-02-12,9.64,9.8,9.59,9.66,66758,0
2008-02-13,9.77,10,9.6,10,170026,0
2008-02-14,10.01,10.06,9.58,9.81,95242,0
2008-02-15,9.76,9.9,9.57,9.61,80073,0
2008-02-19,9.75,9.85,9.6,9.6,60474,0
2008-02-20,9.59,9.85,9.45,9.85,99030,0
2008-02-21,9.9,9.95,9.45,9.52,76157,0
2008-02-22,9.52,9.7,9.23,9.5,90286,0
2008-02-25,9.46,9.8,9.31,9.78,52218,0
2008-02-26,9.73,10.36,9.65,9.82,74492,0
2008-02-27,9.71,9.84,9.5,9.55,103028,0
2008-02-28,9.49,9.51,9.06,9.26,136033,0
2008-02-29,9.13,9.38,8.95,9,112636,0
2008-03-03,9.02,9.15,8.66,8.8,91519,0
2008-03-04,8.73,8.88,8.51,8.82,68278,0
2008-03-05,8.85,8.85,8.17,8.63,267156,0
2008-03-06,8.6,8.73,8.4,8.47,74306,0
2008-03-07,8.37,8.55,8.33,8.45,68151,0
2008-03-10,8.5,8.98,8.45,8.47,54097,0
2008-03-11,8.71,9.31,8.52,9.14,99602,0
2008-03-12,9.16,10,9.16,9.39,87647,0
2008-03-13,9.3,9.75,8.95,9.55,143904,0
2008-03-14,9.63,9.63,8.97,9.26,53420,0
2008-03-17,9.02,9.73,9.02,9.28,60537,0
2008-03-18,9.52,9.97,9.22,9.97,64673,0
2008-03-19,9.96,10.47,9.79,9.88,89561,0
2008-03-20,10.04,10.5,9.86,9.97,276891,0
2008-03-24,10.03,10.83,9.58,10.6,74029,0
2008-03-25,10.61,10.61,10.01,10.43,90146,0
2008-03-26,10.41,10.83,10.29,10.64,58933,0
2008-03-27,10.69,10.69,10.15,10.15,98788,0
2008-03-28,10.19,10.67,10.19,10.5,78936,0
2008-03-31,10.55,11.45,10.32,10.68,99130,0
2008-04-01,10.83,11.3,10.83,11.04,237548,0
2008-04-02,11.01,11.28,10.9,11.14,63965,0
2008-04-03,11.04,11.27,10.97,11,94828,0
2008-04-04,11,11.47,10.94,11.05,107418,0
2008-04-07,11.15,11.41,11,11.12,100104,0
2008-04-08,11.1,11.34,10.83,10.99,131222,0
2008-04-09,11.04,11.21,10.61,10.61,66978,0
2008-04-10,10.63,11,10.63,10.84,47180,0
2008-04-11,10.7,10.7,10.24,10.25,35143,0
2008-04-14,10.23,10.81,9.77,10.53,74630,0
2008-04-15,10.58,10.77,10.2,10.63,31784,0
2008-04-16,10.76,11.16,10.63,11,57397,0
2008-04-17,10.97,11.17,10.92,11.07,32719,0
2008-04-18,11.26,11.29,10.79,10.98,51872,0
2008-04-21,10.9,10.98,10.56,10.69,34110,0
2008-04-22,10.62,10.67,9.85,10.46,90554,0
2008-04-23,10.49,10.49,9.99,10.06,51792,0
2008-04-24,10.06,10.92,9.91,10.69,45516,0
2008-04-25,10.72,11,10.1,10.95,49595,0
2008-04-28,10.93,11.03,10.68,11.03,31560,0
2008-04-29,11,11,10.7,10.87,20439,0
2008-04-30,10.92,11.24,10.71,10.92,39861,0
2008-05-01,10.9,11.34,10.9,11.16,56668,0
2008-05-02,11.26,11.31,10.24,10.83,39069,0
2008-05-05,10.76,11.07,10.4,10.87,42272,0
2008-05-06,10.78,10.84,10.38,10.67,42308,0
2008-05-07,10.7,10.89,10.28,10.34,36940,0
2008-05-08,10.34,10.34,10,10.09,29727,0
2008-05-09,10.01,10.5,9.96,10.33,21001,0
2008-05-12,10.39,11.23,10.18,11.05,67428,0
2008-05-13,11.1,11.12,10.63,10.97,49545,0
2008-05-14,11,11.2,10.93,11.06,53522,0
2008-05-15,11.03,11.15,10.61,10.84,58125,0
2008-05-16,10.78,10.79,9.8,9.81,255933,0
2008-05-19,9.79,10,9.51,9.55,255683,0
2008-05-20,9.54,9.75,9.35,9.61,55755,0
2008-05-21,9.64,10.11,9.44,9.6,43859,0
2008-05-22,9.61,10.09,9.61,9.91,74500,0
2008-05-23,9.89,10.33,9.7,9.99,60845,0
2008-05-27,9.87,11.18,9.87,10.66,128790,0
2008-05-28,10.75,10.98,10.46,10.5,38641,0
2008-05-29,10.49,11.04,10.49,10.71,47071,0
2008-05-30,10.74,10.97,10.62,10.66,39573,0
2008-06-02,10.63,10.72,9.98,10.32,70240,0
2008-06-03,10.36,10.95,10.27,10.76,62168,0
2008-06-04,10.74,10.93,10.54,10.8,35643,0
2008-06-05,10.79,11.05,10.61,11,78275,0
2008-06-06,10.9,11.11,10.37,10.52,64933,0
2008-06-09,10.53,10.99,10.31,10.5,71259,0
2008-06-10,10.35,10.96,10.35,10.75,85618,0
2008-06-11,10.7,10.78,10.31,10.31,51205,0
2008-06-12,10.41,11,10.21,10.27,51256,0
2008-06-13,10.39,10.87,10.39,10.53,48547,0
2008-06-16,10.5,10.81,10.18,10.47,61707,0
2008-06-17,10.52,11,10.38,10.9,58744,0
2008-06-18,10.87,11.08,10.66,10.71,24549,0
2008-06-19,10.66,11.04,10.66,10.83,42981,0
2008-06-20,10.74,11.12,10.5,10.87,170229,0
2008-06-23,10.91,11.04,10.78,10.95,94841,0
2008-06-24,10.99,11.03,10.8,10.81,118649,0
2008-06-25,10.82,10.99,10.77,10.96,51373,0
2008-06-26,10.84,11.02,10.24,10.28,55358,0
2008-06-27,10.24,10.49,10.2,10.37,286281,0
2008-06-30,10.35,10.79,9.79,9.82,55891,0
2008-07-01,9.71,10.23,9.65,9.79,50266,0
2008-07-02,9.76,9.88,9.4,9.57,56858,0
2008-07-03,9.6,9.61,9.26,9.38,14213,0
2008-07-07,9.35,9.54,8.55,8.59,150090,0
2008-07-08,9.01,9.78,8.56,9.66,112348,0
2008-07-09,9.64,9.77,8.99,9,64356,0
2008-07-10,8.97,9.83,8.16,8.23,101292,0
2008-07-11,8.05,8.32,6.77,7.99,154473,0
2008-07-14,8.04,8.18,7.57,7.57,100171,0
2008-07-15,7.49,8.32,7.49,7.62,123976,0
2008-07-16,7.64,8.23,7.47,8.19,146453,0
2008-07-17,8.21,8.96,7.71,7.84,126710,0
2008-07-18,7.85,8.68,7.85,8.03,86282,0
2008-07-21,8.04,8.48,7.9,7.93,61317,0
2008-07-22,7.81,8.06,7.81,8.05,112927,0
2008-07-23,8.02,8.1,7.78,8.02,89577,0
2008-07-24,8.04,8.31,7.74,7.94,51126,0
2008-07-25,8.02,8.56,7.25,8.05,95313,0
2008-07-28,8.01,8.08,7.84,7.89,69548,0
2008-07-29,7.92,8.6,7.55,8.51,72178,0
2008-07-30,8.6,9.06,8.6,9.06,69541,0
2008-07-31,8.92,9.17,8.67,9.13,67380,0
2008-08-01,9.16,9.5,8.94,9.48,41597,0
2008-08-04,9.46,9.46,8.96,9.28,67891,0
2008-08-05,9.38,9.97,9.02,9.86,54293,0
2008-08-06,9.82,10.24,9.53,9.65,75992,0
2008-08-07,9.57,10.1,9.3,9.49,53696,0
2008-08-08,9.53,10.04,9.45,10.04,74028,0
2008-08-11,10.06,10.83,9.79,10.65,114752,0
2008-08-12,10.59,10.79,10.38,10.68,39021,0
2008-08-13,10.65,11.07,10.49,10.78,55093,0
2008-08-14,10.68,11.01,10.4,10.8,33306,0
2008-08-15,11,11.16,10.46,10.8,82108,0
2008-08-18,10.89,10.89,9.99,10.27,65970,0
2008-08-19,10.19,10.64,9.81,9.94,63766,0
2008-08-20,9.97,10.22,9.46,9.52,33206,0
2008-08-21,9.41,9.97,9.41,9.67,28998,0
2008-08-22,9.75,10.33,9.21,9.66,85094,0
2008-08-25,9.63,9.77,9.37,9.45,39961,0
2008-08-26,9.44,10.02,9.44,9.92,37550,0
2008-08-27,9.9,10.2,9.77,9.89,40545,0
2008-08-28,9.93,10.17,9.46,9.94,40720,0
2008-08-29,9.91,10.07,9.65,9.76,150184,0
2008-09-02,9.98,9.98,9.33,9.42,103005,0
2008-09-03,9.42,9.94,9.18,9.85,126268,0
2008-09-04,9.69,10.2,9.41,9.46,173419,0
2008-09-05,9.39,9.69,8.85,9.26,101092,0
2008-09-08,9.61,9.82,8.36,9.21,121563,0
2008-09-09,9.19,9.3,8.94,8.97,72340,0
2008-09-10,9.17,9.45,8.85,9.28,108392,0
2008-09-11,9.16,9.59,9.11,9.57,116927,0
2008-09-12,9.4,9.52,9.11,9.37,48433,0
2008-09-15,9.04,9.53,8.84,9.24,33799,0
2008-09-16,9.02,9.17,8.35,9,83864,0
2008-09-17,8.86,9.75,8.35,9.49,75175,0
2008-09-18,9.77,10.13,8.72,10.11,139724,0
2008-09-19,10.66,10.66,10.04,10.45,351608,0
2008-09-22,10.44,10.69,9.26,9.51,154761,0
2008-09-23,9.53,10.01,9.53,9.72,58660,0
2008-09-24,9.75,10.02,9.32,9.65,27309,0
2008-09-25,9.72,10.01,9.6,9.65,48866,0
2008-09-26,9.48,9.61,9.15,9.22,133089,0
2008-09-29,9.1,9.46,8.1,9.02,68178,0
2008-09-30,9.14,9.57,8.94,9.37,57240,0
2008-10-01,9.26,9.51,9.26,9.4,50389,0
2008-10-02,9.32,9.45,8.69,8.77,45276,0
2008-10-03,8.89,9.12,8.33,8.57,69677,0
2008-10-06,8.35,8.35,6.68,6.91,145545,0
2008-10-07,7,7.11,5.55,5.6,239684,0
2008-10-08,5.5,5.75,5.02,5.05,163872,0
2008-10-09,5.07,5.39,3.71,3.75,174451,0
2008-10-10,3.71,4.83,3.71,4.83,338348,0
2008-10-13,5.14,6.51,5.09,6.51,157438,0
2008-10-14,6.74,6.75,5.52,5.6,96351,0
2008-10-15,5.49,5.75,4.59,4.62,91828,0
2008-10-16,4.69,4.93,4.08,4.68,404847,0
2008-10-17,4.41,5.15,4.41,5.05,445251,0
2008-10-20,5.1,5.44,4.9,5.44,75866,0
2008-10-21,5.36,5.36,4.88,4.88,81677,0
2008-10-22,4.73,5,4.68,4.79,72776,0
2008-10-23,4.82,4.91,4.36,4.66,87291,0
2008-10-24,4.12,4.58,4.11,4.33,75394,0
2008-10-27,4.26,4.57,4,4.29,53701,0
2008-10-28,4.37,4.58,4.16,4.54,100856,0
2008-10-29,4.57,5.07,4.57,4.71,79930,0
2008-10-30,4.9,5.18,4.9,5.08,72045,0
2008-10-31,5.08,5.89,4.79,5.89,103270,0
2008-11-03,6.14,6.75,5.49,6.6,85030,0
2008-11-04,6.78,6.89,6.06,6.24,102864,0
2008-11-05,6.15,6.2,5.79,5.85,55425,0
2008-11-06,5.81,6.25,5.29,5.33,45403,0
2008-11-07,5.39,5.63,5.12,5.44,45646,0
2008-11-10,5.58,6.09,5.14,5.22,38072,0
2008-11-11,5.2,5.61,5.08,5.15,49092,0
2008-11-12,5.15,5.23,4.75,4.77,49467,0
2008-11-13,4.79,5.93,4.51,5.88,66038,0
2008-11-14,5.7,5.7,4.87,4.89,69753,0
2008-11-17,4.84,4.99,4.5,4.56,93188,0
2008-11-18,4.58,4.61,4.18,4.51,48512,0
2008-11-19,4.51,5.01,4.02,4.04,72271,0
2008-11-20,4,4.05,3.06,3.36,117435,0
2008-11-21,3.42,3.92,3.05,3.82,103796,0
2008-11-24,3.87,4.18,3.57,4.03,81490,0
2008-11-25,4.08,4.13,3.7,4.07,37702,0
2008-11-26,3.66,5.05,3.66,5.01,96581,0
2008-11-28,5,6.13,5,5.81,47197,0
2008-12-01,5.62,5.65,4.43,4.46,50523,0
2008-12-02,4.55,5.18,4.51,5.03,58733,0
2008-12-03,4.88,5.59,4.88,5.57,48722,0
2008-12-04,5.46,6.02,5.11,5.26,51635,0
2008-12-05,5.16,6.25,4.98,6.12,71567,0
2008-12-08,6.3,6.74,5.65,6.56,141044,0
2008-12-09,6.47,6.72,6.06,6.24,57741,0
2008-12-10,6.34,6.61,6.01,6.48,44104,0
2008-12-11,6.39,6.49,5.74,5.82,32105,0
2008-12-12,5.66,6.5,5.54,6.42,48171,0
2008-12-15,6.47,6.47,5.98,6.16,26581,0
2008-12-16,6.34,6.51,5.59,5.75,120679,0
2008-12-17,5.67,6.23,5.67,6,88614,0
2008-12-18,6.08,6.35,6.04,6.2,98730,0
2008-12-19,6.5,6.72,6.06,6.28,205525,0
2008-12-22,6.31,6.47,5.72,6.1,78279,0
2008-12-23,6.14,6.22,5.67,5.8,52151,0
2008-12-24,5.81,6.23,5.81,6.11,15693,0
2008-12-26,6.16,6.3,6.03,6.28,25709,0
2008-12-29,6.2,6.2,5.75,5.9,32237,0
2008-12-30,5.96,6,5,5.45,126606,0
2008-12-31,5.47,5.62,4.82,5.01,121888,0
2009-01-02,5.09,5.23,4.8,4.89,87292,0
2009-01-05,4.91,5.02,4.5,4.9,162998,0
2009-01-06,5,5.16,4.89,5.12,137766,0
2009-01-07,5.12,5.37,5,5.11,59760,0
2009-01-08,5.11,5.52,5.11,5.33,128606,0
2009-01-09,5.35,5.52,5.01,5.01,91915,0
2009-01-12,5.77,6.37,5.54,5.87,345370,0
2009-01-13,5.87,5.87,5.33,5.35,76393,0
2009-01-14,5.19,5.8,5.19,5.27,95437,0
2009-01-15,5.28,5.37,4.76,4.99,106094,0
2009-01-16,5.03,5.08,4.71,4.99,71555,0
2009-01-20,4.88,5,4.35,4.37,66036,0
2009-01-21,4.45,5,4.27,4.87,68496,0
2009-01-22,4.8,4.95,4.56,4.57,40373,0
2009-01-23,4.49,5.1,4.47,5,50050,0
2009-01-26,5,5.06,4.82,4.91,51173,0
2009-01-27,4.88,5,4.52,4.66,68103,0
2009-01-28,4.78,5.1,4.66,5.1,45175,0
2009-01-29,5.01,5.01,4.71,4.75,68919,0
2009-01-30,4.82,4.87,4.51,4.51,42887,0
2009-02-02,4.42,4.85,4.11,4.11,209738,0
2009-02-03,4.13,4.37,4,4.29,55944,0
2009-02-04,4.27,4.53,4.16,4.23,25529,0
2009-02-05,4.17,4.43,4.17,4.33,38954,0
2009-02-06,4.33,5,4.33,4.79,78845,0
2009-02-09,4.74,4.78,4.57,4.6,25004,0
2009-02-10,4.54,4.75,4.11,4.12,56896,0
2009-02-11,4.17,4.62,4.14,4.22,81510,0
2009-02-12,4.12,4.26,3.83,4.14,42190,0
2009-02-13,4.16,4.2,4.02,4.07,45160,0
2009-02-17,3.84,4,3.68,3.73,84671,0
2009-02-18,3.72,3.77,3.59,3.67,30781,0
2009-02-19,3.76,3.82,3.54,3.56,33404,0
2009-02-20,3.48,3.57,3.32,3.45,46356,0
2009-02-23,3.49,3.58,3.31,3.33,59919,0
2009-02-24,3.4,3.88,3.25,3.64,68211,0
2009-02-25,3.6,3.6,3,3.41,124597,0
2009-02-26,3.45,3.45,2.92,2.96,105706,0
2009-02-27,2.95,2.97,2.79,2.8,83606,0
2009-03-02,2.77,2.83,2.66,2.68,93484,0
2009-03-03,2.73,2.75,2.39,2.41,126898,0
2009-03-04,2.4,2.73,2.24,2.41,223624,0
2009-03-05,2.31,2.31,2.15,2.15,115306,0
2009-03-06,2.19,2.34,2.14,2.32,140444,0
2009-03-09,2.26,2.35,2.13,2.13,131712,0
2009-03-10,2.18,2.45,2.1,2.4,106379,0
2009-03-11,2.4,2.79,2.34,2.36,44423,0
2009-03-12,2.35,2.69,2.34,2.62,102823,0
2009-03-13,2.62,2.84,2.44,2.52,58570,0
2009-03-16,2.55,2.79,2.42,2.46,60330,0
2009-03-17,2.45,2.97,2.41,2.68,72104,0
2009-03-18,2.67,2.94,2.56,2.94,68762,0
2009-03-19,3,3.2,2.76,2.84,32163,0
2009-03-20,2.89,2.94,2.75,2.84,77979,0
2009-03-23,2.97,3.38,2.96,3.32,116390,0
2009-03-24,3.27,3.34,3.04,3.06,53449,0
2009-03-25,3.09,3.63,3.04,3.46,68444,0
2009-03-26,3.46,4.21,3.43,4.2,100470,0
2009-03-27,4.06,4.34,3.75,3.76,65922,0
2009-03-30,3.61,3.61,3.24,3.3,66407,0
2009-03-31,3.37,3.77,3.16,3.43,135758,0
2009-04-01,3.31,3.68,3.23,3.62,86509,0
2009-04-02,3.77,4.2,3.77,3.81,100867,0
2009-04-03,3.97,4.2,3.71,4.17,63650,0
2009-04-06,4.06,4.06,3.74,3.92,45386,0
2009-04-07,3.84,4.12,3.5,3.52,71726,0
2009-04-08,3.55,3.72,3.51,3.72,15842,0
2009-04-09,3.86,4.27,3.65,4.27,76468,0
2009-04-13,4.17,4.92,4,4.82,83522,0
2009-04-14,4.71,4.82,4.37,4.42,53504,0
2009-04-15,4.34,4.54,4.09,4.5,43010,0
2009-04-16,4.58,5.08,4.58,5.08,75956,0
2009-04-17,5.1,5.41,4.91,5.24,102906,0
2009-04-20,5.07,5.19,4.57,4.6,74774,0
2009-04-21,4.49,5.38,4.48,5.36,82438,0
2009-04-22,5.21,5.97,5.18,5.36,103543,0
2009-04-23,5.38,5.39,4.74,4.78,63585,0
2009-04-24,4.87,5.35,4.8,5.15,73356,0
2009-04-27,5.34,5.34,4.66,4.99,76896,0
2009-04-28,4.92,5.3,4.72,5.26,54969,0
2009-04-29,5.32,5.8,5.27,5.6,79582,0
2009-04-30,5.69,5.97,5.53,5.56,80085,0
2009-05-01,5.55,5.68,5.07,5.22,61610,0
2009-05-04,5.32,5.5,4.95,5.25,48919,0
2009-05-05,5.18,5.4,5.07,5.13,72130,0
2009-05-06,5.21,5.3,4.9,5.1,56384,0
2009-05-07,5.2,5.34,4.95,5.01,72905,0
2009-05-08,5.15,5.34,4.91,5.15,63131,0
2009-05-11,4.99,5.11,4.98,5.02,43538,0
2009-05-12,5.07,5.11,4.65,4.75,67520,0
2009-05-13,4.62,4.65,4.49,4.58,86433,0
2009-05-14,4.71,5.3,4.65,4.94,50321,0
2009-05-15,4.92,5.38,4.92,5.1,65064,0
2009-05-18,5.24,5.98,5.24,5.93,97821,0
2009-05-19,6,6,5.46,5.78,34915,0
2009-05-20,5.84,5.84,5.09,5.14,57888,0
2009-05-21,5.04,5.42,4.85,5.39,68958,0
2009-05-22,5.43,5.78,5.3,5.31,59257,0
2009-05-26,5.23,6.45,5.23,6.45,89289,0
2009-05-27,6.35,6.44,5.77,5.81,52206,0
2009-05-28,5.89,6.11,5.51,5.84,29872,0
2009-05-29,5.89,5.92,5.4,5.82,47562,0
2009-06-01,5.99,6.49,5.9,6.45,72983,0
2009-06-02,6.38,6.73,6.25,6.73,48595,0
2009-06-03,6.65,6.65,6.3,6.49,19888,0
2009-06-04,6.54,6.68,6.03,6.66,31434,0
2009-06-05,6.76,6.76,5.82,5.98,51288,0
2009-06-08,5.92,6.04,5.51,5.61,59862,0
2009-06-09,5.65,6.32,5.65,5.92,53155,0
2009-06-10,5.99,6.06,5.25,5.58,92977,0
2009-06-11,5.59,6.25,5.59,5.92,60684,0
2009-06-12,5.85,5.97,5.6,5.97,31480,0
2009-06-15,5.76,5.97,5.55,5.65,79844,0
2009-06-16,5.7,5.78,5.55,5.55,48785,0
2009-06-17,5.55,6.3,5.39,6.12,42874,0
2009-06-18,6.09,6.39,5.88,6.09,35721,0
2009-06-19,6.28,6.4,5.97,6.21,139251,0
2009-06-22,6.15,6.29,5.63,5.64,94284,0
2009-06-23,5.7,5.7,5.5,5.57,47044,0
2009-06-24,5.65,5.79,5.38,5.67,72433,0
2009-06-25,5.61,5.7,5.45,5.68,67966,0
2009-06-26,5.64,6.35,5.61,6.34,171321,0
2009-06-29,6.36,6.48,6.03,6.32,90834,0
2009-06-30,6.34,6.5,5.84,5.86,50700,0
2009-07-01,5.87,6.83,5.87,6.79,92896,0
2009-07-02,6.6,6.87,6.36,6.57,79009,0
2009-07-06,6.5,6.84,6.1,6.23,43786,0
2009-07-07,6.27,6.75,6.27,6.29,27452,0
2009-07-08,6.37,6.37,5.9,6.09,77337,0
2009-07-09,6.15,6.21,5.65,5.65,44616,0
2009-07-10,5.62,6.41,5.6,6.36,76647,0
2009-07-13,6.43,6.78,6.13,6.61,78195,0
2009-07-14,6.62,7.34,6.62,7.1,68769,0
2009-07-15,7.27,7.54,7.22,7.54,67024,0
2009-07-16,7.49,8.05,7.49,7.93,53921,0
2009-07-17,7.95,8,7.87,7.95,64091,0
2009-07-20,8.05,8.05,7.76,7.98,146761,0
2009-07-21,8.05,8.07,7.72,7.84,67219,0
2009-07-22,7.6,7.73,7.4,7.48,97727,0
2009-07-23,7.45,7.87,7.31,7.79,93618,0
2009-07-24,7.71,7.74,7.42,7.63,32065,0
2009-07-27,7.61,7.68,7.07,7.22,47983,0
2009-07-28,7.11,7.42,6.8,7.37,40500,0
2009-07-29,7.28,7.48,6.94,7.14,22914,0
2009-07-30,7.33,7.84,7.02,7.76,64880,0
2009-07-31,7.74,7.92,7.46,7.89,68752,0
2009-08-03,7.98,7.98,7.56,7.71,102828,0
2009-08-04,7.61,7.84,7.36,7.66,38593,0
2009-08-05,7.69,7.69,6.96,7.02,58534,0
2009-08-06,7.08,7.19,6.85,6.85,35663,0
2009-08-07,7.05,7.73,6.98,7.42,76411,0
2009-08-10,7.31,7.65,7.18,7.34,51099,0
2009-08-11,7.25,7.52,6.84,7.22,37780,0
2009-08-12,7.25,7.52,7.14,7.27,53389,0
2009-08-13,7.37,7.49,7.09,7.47,30236,0
2009-08-14,7.45,7.45,7.05,7.26,52088,0
2009-08-17,7.02,7.27,6.93,7.12,26259,0
2009-08-18,7.22,7.66,7.02,7.53,39907,0
2009-08-19,7.38,7.69,7.14,7.68,18459,0
2009-08-20,7.62,7.82,7.4,7.79,17372,0
2009-08-21,7.97,8.11,7.83,7.97,102907,0
2009-08-24,7.97,7.99,7.72,7.86,19908,0
2009-08-25,7.91,7.95,7.59,7.76,19389,0
2009-08-26,7.71,7.96,7.62,7.8,16880,0
2009-08-27,7.82,7.9,7.56,7.72,20315,0
2009-08-28,7.82,7.84,7.15,7.41,38270,0
2009-08-31,7.32,7.5,6.99,7.06,35582,0
2009-09-01,6.98,7.49,6.08,6.34,132881,0
2009-09-02,6.34,6.41,6,6.19,67049,0
2009-09-03,6.27,6.34,5.89,6.12,94865,0
2009-09-04,6.14,6.2,5.85,6.08,66403,0
2009-09-08,6.19,6.73,6.09,6.56,60564,0
2009-09-09,6.58,6.96,6.58,6.87,28829,0
2009-09-10,6.59,6.98,6.23,6.54,64045,0
2009-09-11,6.57,6.94,6.23,6.37,26701,0
2009-09-14,6.29,6.97,6.26,6.71,43732,0
2009-09-15,6.71,6.88,6.38,6.82,54716,0
2009-09-16,6.84,7.02,6.64,6.98,41461,0
2009-09-17,6.98,7.49,6.54,6.58,62897,0
2009-09-18,6.63,7.23,6.5,7.22,144922,0
2009-09-21,7.08,7.35,6.87,7.2,43302,0
2009-09-22,7.27,7.45,6.92,6.93,24560,0
2009-09-23,6.93,7.28,6.92,7.03,33590,0
2009-09-24,7.11,7.31,6.85,6.88,31932,0
2009-09-25,6.92,7.05,6.9,7.01,30707,0
2009-09-28,7.1,7.3,6.94,7.3,32946,0
2009-09-29,7.26,7.48,7.16,7.31,46865,0
2009-09-30,7.32,7.39,6.85,6.85,52077,0
2009-10-01,6.8,6.85,6.23,6.27,56247,0
2009-10-02,6.19,6.51,6.17,6.24,24240,0
2009-10-05,6.3,6.5,6.24,6.24,28497,0
2009-10-06,6.33,6.51,6.3,6.51,25695,0
2009-10-07,6.64,6.68,6.38,6.56,25099,0
2009-10-08,6.67,7.06,6.55,6.72,56102,0
2009-10-09,6.73,7.05,6.73,6.93,65469,0
2009-10-12,6.97,7.41,6.94,7.16,62814,0
2009-10-13,7.16,7.6,7,7.52,68123,0
2009-10-14,7.68,7.95,7.5,7.9,87627,0
2009-10-15,7.81,7.85,7.52,7.7,41993,0
2009-10-16,7.62,7.81,7.48,7.66,56600,0
2009-10-19,7.74,7.93,7.47,7.91,47622,0
2009-10-20,7.94,7.97,7.77,7.78,35250,0
2009-10-21,7.7,7.96,7.4,7.44,110153,0
2009-10-22,7.39,7.39,7.02,7.26,99086,0
2009-10-23,7.32,7.65,7.12,7.15,46592,0
2009-10-26,7.17,7.34,6.77,7.02,52078,0
2009-10-27,7.28,7.28,6.72,6.72,40859,0
2009-10-28,6.72,6.98,6.06,6.29,79190,0
2009-10-29,6.38,6.64,6.34,6.46,33798,0
2009-10-30,6.46,6.66,6.1,6.46,96808,0
2009-11-02,6.51,6.67,6.25,6.36,45732,0
2009-11-03,6.29,6.53,6.16,6.43,53005,0
2009-11-04,6.47,6.53,6.2,6.2,41302,0
2009-11-05,6.31,6.65,6.31,6.62,80348,0
2009-11-06,6.56,7.16,6.56,7.16,55890,0
2009-11-09,7.27,7.5,7.2,7.5,55204,0
2009-11-10,7.4,7.7,7,7.28,44070,0
2009-11-11,7.38,7.38,6.99,7.13,29311,0
2009-11-12,7,7.09,6.6,6.8,62210,0
2009-11-13,6.82,7.3,6.82,7.01,32195,0
2009-11-16,7.15,7.71,7.15,7.59,50770,0
2009-11-17,7.52,7.7,7.47,7.59,20729,0
2009-11-18,7.57,7.79,7.25,7.73,21591,0
2009-11-19,7.64,7.64,6.95,7,32394,0
2009-11-20,6.93,7.14,6.92,7.02,33056,0
2009-11-23,7.14,7.69,7.14,7.43,32771,0
2009-11-24,7.46,7.54,6.91,7.11,39656,0
2009-11-25,7.15,7.34,6.82,6.82,31121,0
2009-11-27,6.5,6.73,6.45,6.45,40354,0
2009-11-30,6.45,7.41,6.28,7.37,83043,0
2009-12-01,7.46,7.46,7,7.07,38748,0
2009-12-02,7.06,7.25,7.06,7.18,13047,0
2009-12-03,7.21,7.35,6.9,6.98,22595,0
2009-12-04,7.2,7.33,6.98,7.31,28471,0
2009-12-07,7.31,7.31,6.96,7.06,32312,0
2009-12-08,6.94,7.28,6.91,7,37593,0
2009-12-09,7.02,7.15,6.92,7.03,23469,0
2009-12-10,7.09,7.17,6.59,6.77,46050,0
2009-12-11,6.81,6.99,6.65,6.7,94953,0
2009-12-14,6.68,6.68,6.5,6.51,93373,0
2009-12-15,6.5,6.63,6.29,6.29,55431,0
2009-12-16,6.4,6.4,6.07,6.38,113880,0
2009-12-17,6.29,6.5,6.23,6.43,33432,0
2009-12-18,6.54,7.39,6.44,7.39,238361,0
2009-12-21,7.35,7.35,6.55,6.62,133749,0
2009-12-22,6.61,6.67,6.46,6.59,60432,0
2009-12-23,6.64,7,6.57,6.9,33969,0
2009-12-24,6.95,7.09,6.8,7.08,29047,0
2009-12-28,6.92,7.08,6.66,7.08,27581,0
2009-12-29,7.08,7.18,7,7.08,22925,0
2009-12-30,6.94,7.1,6.81,7.1,52340,0
2009-12-31,7.1,7.25,7.03,7.09,49671,0
2010-01-04,7.24,7.36,6.91,7.36,47111,0
2010-01-05,7.36,7.36,6.9,6.96,34414,0
2010-01-06,6.92,7.05,6.59,6.71,71222,0
2010-01-07,6.72,6.89,6.55,6.71,41808,0
2010-01-08,6.69,7.02,6.68,7.02,27677,0
2010-01-11,7.12,7.75,7.02,7.46,175579,0
2010-01-12,7.28,7.35,6.96,7.1,79010,0
2010-01-13,7.13,7.21,6.79,6.91,65386,0
2010-01-14,6.85,7.1,6.78,7.06,37540,0
2010-01-15,7.1,7.1,6.78,6.81,86372,0
2010-01-19,6.81,6.95,6.81,6.88,50473,0
2010-01-20,6.76,7.04,6.51,7,81087,0
2010-01-21,7.04,7.04,6.76,7,68536,0
2010-01-22,7,7.04,6.8,7.03,56745,0
2010-01-25,7.11,7.11,6.53,6.54,71823,0
2010-01-26,6.54,6.86,6.51,6.61,59540,0
2010-01-27,6.58,6.86,6.55,6.85,40754,0
2010-01-28,6.85,6.89,6.52,6.75,52530,0
2010-01-29,6.77,6.84,6.64,6.65,67704,0
2010-02-01,6.69,6.74,6.4,6.44,66350,0
2010-02-02,6.46,6.59,6.42,6.49,61415,0
2010-02-03,6.47,6.58,6.47,6.5,34695,0
2010-02-04,6.44,6.65,6.44,6.46,77359,0
2010-02-05,6.5,6.99,6.44,6.95,80786,0
2010-02-08,6.91,6.91,6.52,6.52,75790,0
2010-02-09,6.64,6.7,6.49,6.6,43486,0
2010-02-10,6.56,6.68,6.5,6.61,30603,0
2010-02-11,6.56,6.81,6.48,6.81,37580,0
2010-02-12,6.69,6.97,6.56,6.86,44720,0
2010-02-16,6.94,7.16,6.92,7.13,34422,0
2010-02-17,7.15,7.41,7.12,7.41,48539,0
2010-02-18,7.38,7.44,7.06,7.1,50049,0
2010-02-19,7.09,7.49,6.89,7.48,160564,0
2010-02-22,7.47,7.47,7.27,7.37,35058,0
2010-02-23,7.37,7.62,7.19,7.49,189442,0
2010-02-24,7.52,7.59,7.21,7.27,57806,0
2010-02-25,7.14,7.4,7.1,7.39,60514,0
2010-02-26,7.4,7.4,7.16,7.22,44271,0
2010-03-01,7.3,7.58,7.21,7.57,54405,0
2010-03-02,7.57,7.96,7.11,7.95,68079,0
2010-03-03,7.95,8.1,7.79,8.01,97756,0
2010-03-04,8.05,8.08,7.93,8.08,29622,0
2010-03-05,8.11,8.39,8.08,8.16,106584,0
2010-03-08,8.1,8.1,7.8,7.94,31859,0
2010-03-09,7.86,7.86,7.65,7.82,71521,0
2010-03-10,7.8,8.15,7.74,8.12,46078,0
2010-03-11,8.04,8.29,8.04,8.23,32258,0
2010-03-12,8.25,8.31,8.05,8.1,22797,0
2010-03-15,8.05,8.26,8.03,8.12,30304,0
2010-03-16,8.15,8.15,7.92,8.15,20525,0
2010-03-17,8.19,8.19,7.94,8.07,44244,0
2010-03-18,7.9,8.1,7.75,7.99,21399,0
2010-03-19,8,8,7.61,7.65,63341,0
2010-03-22,7.56,7.74,7.4,7.74,42876,0
2010-03-23,7.72,8.19,7.55,8.07,30015,0
2010-03-24,8.01,8.03,7.85,7.86,31917,0
2010-03-25,7.91,8.06,7.75,7.76,25541,0
2010-03-26,7.74,7.97,7.7,7.84,16261,0
2010-03-29,7.85,7.92,7.69,7.73,21597,0
2010-03-30,7.73,7.98,7.73,7.93,23740,0
2010-03-31,7.86,8.22,7.73,7.78,104131,0
2010-04-01,7.84,7.97,7.38,7.46,41529,0
2010-04-05,7.52,8.07,7.52,8.04,126904,0
2010-04-06,7.95,8.14,7.95,8.11,256455,0
2010-04-07,8.01,8.07,7.85,7.96,42564,0
2010-04-08,7.9,8.02,7.8,7.97,33233,0
2010-04-09,7.98,8.01,7.87,7.95,22189,0
2010-04-12,7.92,8.25,7.88,7.94,302936,0
2010-04-13,7.97,8.01,7.94,8,60838,0
2010-04-14,8,8.07,7.89,8.07,67762,0
2010-04-15,8.04,8.45,7.91,8.28,93492,0
2010-04-16,8.26,8.33,7.91,7.94,105120,0
2010-04-19,7.91,8.03,7.79,8,58420,0
2010-04-20,8.07,8.15,8.03,8.14,41381,0
2010-04-21,8.2,8.35,7.98,8.3,67516,0
2010-04-22,8.2,9.12,8.2,9.08,65696,0
2010-04-23,9.1,9.1,8.78,9.06,50261,0
2010-04-26,9.08,9.37,9.06,9.09,47088,0
2010-04-27,8.99,9.03,8.66,8.7,34336,0
2010-04-28,8.78,9.11,8.59,8.98,35085,0
2010-04-29,9.11,9.74,9.02,9.73,71365,0
2010-04-30,9.59,9.67,9.31,9.31,140640,0
2010-05-03,9.3,9.3,9.09,9.15,108964,0
2010-05-04,8.95,9.16,8.8,9.11,67451,0
2010-05-05,9.11,9.11,8.67,8.67,55530,0
2010-05-06,8.6,8.82,7.9,8.05,72978,0
2010-05-07,8.08,8.16,7.22,7.38,378583,0
2010-05-10,7.93,8.05,7.64,7.99,127777,0
2010-05-11,7.85,8.35,7.77,8.33,68305,0
2010-05-12,8.37,9.11,8.3,9,103115,0
2010-05-13,8.99,9.06,8.53,8.93,84606,0
2010-05-14,8.79,8.9,8.34,8.66,67368,0
2010-05-17,8.8,9.46,8.3,9.35,283894,0
2010-05-18,9.52,9.52,8.81,8.88,93080,0
2010-05-19,8.8,8.9,8.41,8.76,118268,0
2010-05-20,8.5,8.71,8.04,8.21,158902,0
2010-05-21,7.97,8.52,7.94,8.35,143019,0
2010-05-24,8.36,8.53,8,8.06,78587,0
2010-05-25,7.99,8.2,7.82,8.13,79670,0
2010-05-26,8.26,8.41,7.97,7.99,63202,0
2010-05-27,8.27,8.44,8.03,8.33,53501,0
2010-05-28,8.31,8.42,8.04,8.17,252831,0
2010-06-01,8.09,8.6,8.05,8.06,63724,0
2010-06-02,8.18,8.55,8.02,8.31,57272,0
2010-06-03,8.32,8.65,8.29,8.54,76460,0
2010-06-04,8.28,8.58,7.99,8.04,82400,0
2010-06-07,8.04,8.49,7.97,8.1,103010,0
2010-06-08,8.15,8.2,7.5,7.53,286139,0
2010-06-09,7.68,7.68,7.19,7.48,76336,0
2010-06-10,7.67,7.87,7.56,7.85,106912,0
2010-06-11,7.76,8,7.64,7.94,29848,0
2010-06-14,7.98,8.19,7.78,7.86,37804,0
2010-06-15,7.96,8.13,7.86,8.11,51790,0
2010-06-16,8,8.15,8,8.08,19495,0
2010-06-17,8.15,8.15,7.8,7.93,39332,0
2010-06-18,7.99,7.99,7.61,7.89,83273,0
2010-06-21,8.11,8.11,7.54,7.73,52322,0
2010-06-22,7.77,8.01,7.61,7.7,52481,0
2010-06-23,7.71,7.75,7.53,7.57,37945,0
2010-06-24,7.5,7.63,7.5,7.5,64613,0
2010-06-25,7.56,8.08,7.52,8.05,284039,0
2010-06-28,7.99,8.17,7.91,7.94,63411,0
2010-06-29,7.75,7.87,7.29,7.42,73547,0
2010-06-30,7.4,7.63,7.29,7.35,72696,0
2010-07-01,7.34,7.35,7,7.15,63361,0
2010-07-02,7.22,7.22,6.92,6.99,54799,0
2010-07-06,7.18,7.18,6.6,6.63,94591,0
2010-07-07,6.65,7.02,6.56,6.96,77631,0
2010-07-08,7.1,7.29,6.91,7.26,72916,0
2010-07-09,7.26,7.29,7.07,7.15,45047,0
2010-07-12,7.11,7.22,6.88,7,52280,0
2010-07-13,7.18,7.63,7.1,7.54,188736,0
2010-07-14,7.47,7.47,7.15,7.31,80612,0
2010-07-15,7.26,7.26,7,7.13,66923,0
2010-07-16,7.03,7.11,6.84,6.89,88905,0
2010-07-19,7.13,7.13,6.82,7,45291,0
2010-07-20,6.87,7.06,6.87,6.97,44381,0
2010-07-21,7.03,7.1,6.7,6.91,145407,0
2010-07-22,7.07,7.37,7.07,7.33,87893,0
2010-07-23,7.26,7.63,7.18,7.5,125461,0
2010-07-26,7.51,7.64,7.39,7.5,69266,0
2010-07-27,7.61,7.72,7.41,7.53,61346,0
2010-07-28,7.52,7.54,7.37,7.43,36561,0
2010-07-29,7.52,7.56,7.31,7.49,48782,0
2010-07-30,7.32,7.58,7.32,7.45,39525,0
2010-08-02,7.62,7.71,7.48,7.53,40496,0
2010-08-03,7.47,7.76,7.32,7.69,93747,0
2010-08-04,7.73,7.94,7.5,7.57,75574,0
2010-08-05,7.47,7.53,7.06,7.08,109620,0
2010-08-06,7,7.29,6.9,7.26,87735,0
2010-08-09,7.3,7.34,7.09,7.33,35842,0
2010-08-10,7.2,7.29,7.1,7.15,27694,0
2010-08-11,6.96,7,6.66,6.68,83617,0
2010-08-12,6.53,6.86,6.53,6.72,52009,0
2010-08-13,6.67,6.77,6.51,6.53,37976,0
2010-08-16,6.5,6.61,6.45,6.52,37221,0
2010-08-17,6.63,6.83,6.59,6.69,31551,0
2010-08-18,6.66,6.78,6.52,6.67,40581,0
2010-08-19,6.61,6.67,6.4,6.45,64411,0
2010-08-20,6.4,6.65,6.3,6.43,46753,0
2010-08-23,6.54,6.72,6.23,6.25,149949,0
2010-08-24,6.22,6.46,6.2,6.31,57082,0
2010-08-25,6.26,6.47,6.21,6.4,32120,0
2010-08-26,6.42,6.53,6.21,6.22,25833,0
2010-08-27,6.33,6.53,6.26,6.5,53397,0
2010-08-30,6.44,6.46,6.21,6.21,50175,0
2010-08-31,6.19,6.37,6.17,6.33,51458,0
2010-09-01,6.38,6.82,6.33,6.77,74236,0
2010-09-02,6.74,7.24,6.66,7.11,63795,0
2010-09-03,7.22,7.25,6.94,7.21,25164,0
2010-09-07,7.19,7.19,6.63,6.68,67141,0
2010-09-08,6.7,7.03,6.68,6.8,20082,0
2010-09-09,6.93,6.93,6.64,6.69,29822,0
2010-09-10,6.75,6.8,6.62,6.72,24459,0
2010-09-13,6.81,7.2,6.81,7.16,61915,0
2010-09-14,7.15,7.34,6.95,7.2,47831,0
2010-09-15,7.19,7.49,7.19,7.45,174088,0
2010-09-16,7.51,7.51,7.2,7.23,93396,0
2010-09-17,7.25,7.25,6.98,7,103088,0
2010-09-20,7.01,7.33,7.01,7.25,95080,0
2010-09-21,7.25,7.25,7.03,7.15,56311,0
2010-09-22,7.1,7.19,6.52,7.02,34718,0
2010-09-23,6.95,7.19,6.89,6.92,54024,0
2010-09-24,7.08,7.24,7.03,7.2,43106,0
2010-09-27,7.04,7.19,6.98,7.06,67109,0
2010-09-28,7.07,7.11,6.86,7.09,90799,0
2010-09-29,7.04,7.05,6.88,7.01,95220,0
2010-09-30,7.09,7.1,6.81,6.84,117618,0
2010-10-01,6.94,6.96,6.73,6.86,47931,0
2010-10-04,6.81,6.95,6.73,6.78,49953,0
2010-10-05,6.86,7.1,6.79,6.95,95266,0
2010-10-06,6.99,6.99,6.82,6.97,76373,0
2010-10-07,7.02,7.02,6.76,6.84,70835,0
2010-10-08,6.83,7.08,6.77,7.02,71980,0
2010-10-11,6.99,7.11,6.91,6.91,37290,0
2010-10-12,6.86,7.02,6.84,6.98,43499,0
2010-10-13,7.01,7.01,6.72,6.92,101981,0
2010-10-14,6.93,6.97,6.65,6.81,173545,0
2010-10-15,6.92,6.92,6.57,6.66,112878,0
2010-10-18,6.66,6.7,6.58,6.62,155998,0
2010-10-19,6.53,6.6,6.31,6.33,190807,0
2010-10-20,6.38,6.53,6.35,6.4,117939,0
2010-10-21,6.46,6.64,6.3,6.41,141064,0
2010-10-22,6.43,6.54,6.3,6.38,56118,0
2010-10-25,6.43,6.54,6.35,6.42,397149,0
2010-10-26,6.39,6.54,6.38,6.49,70444,0
2010-10-27,6.45,6.48,6.41,6.46,67294,0
2010-10-28,6.5,6.53,6.41,6.41,92332,0
2010-10-29,6.41,6.61,6.41,6.48,92214,0
2010-11-01,6.48,6.6,6.44,6.46,132091,0
2010-11-02,6.55,6.6,6.5,6.54,81833,0
2010-11-03,6.56,6.56,6.4,6.41,103007,0
2010-11-04,6.55,6.55,6.45,6.5,71822,0
2010-11-05,6.43,6.47,6.38,6.46,90897,0
2010-11-08,6.39,6.55,6.39,6.52,61371,0
2010-11-09,6.54,6.57,6.47,6.53,108492,0
2010-11-10,6.55,6.7,6.49,6.7,90524,0
2010-11-11,6.6,6.81,6.56,6.74,50857,0
2010-11-12,6.68,6.71,6.47,6.48,51045,0
2010-11-15,6.55,6.6,6.51,6.56,44137,0
2010-11-16,6.54,6.65,6.54,6.57,87072,0
2010-11-17,6.6,6.66,6.52,6.58,48104,0
2010-11-18,6.65,6.9,6.65,6.8,75223,0
2010-11-19,6.81,6.81,6.52,6.58,120906,0
2010-11-22,6.55,6.67,6.47,6.66,63837,0
2010-11-23,6.58,6.61,6.47,6.57,32051,0
2010-11-24,6.63,6.8,6.58,6.79,92567,0
2010-11-26,6.76,6.84,6.63,6.8,15036,0
2010-11-29,6.74,6.94,6.59,6.87,38296,0
2010-11-30,6.79,6.95,6.73,6.85,375828,0
2010-12-01,6.96,7.07,6.86,6.99,113605,0
2010-12-02,7,7.09,6.89,7.09,93338,0
2010-12-03,7.02,7.47,7.02,7.15,240674,0
2010-12-06,7.16,7.33,7.1,7.31,92564,0
2010-12-07,7.39,7.49,7.26,7.38,75102,0
2010-12-08,7.43,7.55,7.3,7.48,70815,0
2010-12-09,7.55,7.56,7.41,7.5,114510,0
2010-12-10,7.53,7.77,7.41,7.77,98976,0
2010-12-13,7.8,7.95,7.63,7.7,134177,0
2010-12-14,7.74,7.86,7.7,7.82,70336,0
2010-12-15,7.84,7.94,7.82,7.9,76526,0
2010-12-16,7.94,8.2,7.8,8.09,141849,0
2010-12-17,8.12,8.66,8.04,8.6,263055,0
2010-12-20,8.62,8.76,8.37,8.45,166654,0
2010-12-21,8.57,8.72,8.45,8.54,167243,0
2010-12-22,8.59,8.78,8.59,8.7,154914,0
2010-12-23,8.7,8.9,8.65,8.78,149381,0
2010-12-27,8.8,8.9,8.73,8.85,72242,0
2010-12-28,8.88,8.98,8.7,8.91,54452,0
2010-12-29,8.86,8.93,8.68,8.74,87563,0
2010-12-30,8.74,8.9,8.59,8.78,151900,0
2010-12-31,8.77,8.9,8.62,8.62,36535,0
2011-01-03,8.63,8.75,8.59,8.68,148698,0
2011-01-04,8.71,8.84,8.45,8.56,85225,0
2011-01-05,8.56,8.6,8.42,8.5,83432,0
2011-01-06,8.44,8.53,8.1,8.15,110319,0
2011-01-07,8.13,8.24,7.75,8.04,106547,0
2011-01-10,8.1,8.29,7.96,8.08,187596,0
2011-01-11,8.05,8.4,7.46,7.84,314906,0
2011-01-12,7.91,8.01,7.74,7.8,113524,0
2011-01-13,7.77,7.87,7.57,7.57,105665,0
2011-01-14,7.61,7.7,7.5,7.65,73519,0
2011-01-18,7.65,7.69,7.55,7.61,87653,0
2011-01-19,7.62,7.63,7.38,7.39,124453,0
2011-01-20,7.38,7.65,7.28,7.28,135403,0
2011-01-21,7.34,7.48,7.21,7.22,89254,0
2011-01-24,7.27,7.37,7.25,7.36,62797,0
2011-01-25,7.35,7.53,7.3,7.41,60904,0
2011-01-26,7.45,7.54,7.39,7.43,62389,0
2011-01-27,7.47,7.68,7.42,7.42,55243,0
2011-01-28,7.43,7.5,7.15,7.15,100074,0
2011-01-31,7.19,7.4,7.13,7.18,82208,0
2011-02-01,7.26,7.28,7.11,7.23,68204,0
2011-02-02,7.2,7.33,7.18,7.21,48719,0
2011-02-03,7.2,8.04,7.2,7.81,218959,0
2011-02-04,8.11,8.2,7.63,7.7,340769,0
2011-02-07,8,8.36,7.98,8.13,302151,0
2011-02-08,8.16,8.4,8.05,8.18,129839,0
2011-02-09,8.21,8.65,8.2,8.49,225819,0
2011-02-10,8.5,8.57,8.4,8.51,116326,0
2011-02-11,8.51,8.69,8.46,8.58,276216,0
2011-02-14,8.6,8.69,8.26,8.33,105036,0
2011-02-15,8.3,8.4,8.12,8.18,112178,0
2011-02-16,8.34,8.37,8.12,8.18,34662,0
2011-02-18,8.33,8.35,8.2,8.26,72263,0
2011-02-22,8.19,8.28,8,8.25,143543,0
2011-02-23,8.19,8.22,8.03,8.06,149154,0
2011-02-24,8.05,8.28,7.9,8.03,158868,0
2011-02-25,8.16,8.26,8.07,8.25,98318,0
2011-02-28,8.27,8.4,8.07,8.28,137014,0
2011-03-01,8.34,8.34,8.05,8.05,67454,0
2011-03-02,8.01,8.28,8,8.12,112080,0
2011-03-03,8.3,8.35,8.13,8.16,64557,0
2011-03-04,8.15,8.15,7.92,8.1,46894,0
2011-03-07,8.1,8.17,7.8,8.05,92451,0
2011-03-08,8.06,8.13,7.91,8.03,133311,0
2011-03-09,8,8.03,7.93,8.01,73945,0
2011-03-10,7.96,7.96,7.71,7.79,94870,0
2011-03-11,7.74,7.83,7.63,7.75,67363,0
2011-03-14,7.68,7.77,7.64,7.7,42877,0
2011-03-15,7.57,7.79,7.5,7.77,106418,0
2011-03-16,7.76,7.82,7.45,7.62,99942,0
2011-03-17,7.78,7.79,7.58,7.63,40075,0
2011-03-18,7.71,7.77,7.57,7.72,63648,0
2011-03-21,7.74,8.03,7.74,8.01,71225,0
2011-03-22,8.1,8.11,7.81,8.02,57694,0
2011-03-23,8.02,8.13,7.95,8.11,94783,0
2011-03-24,8.1,8.15,7.98,8.02,34648,0
2011-03-25,7.95,8.19,7.95,7.96,51425,0
2011-03-28,8.01,8.11,7.9,7.98,89299,0
2011-03-29,7.98,8.11,7.95,8.08,41202,0
2011-03-30,8.09,8.19,8,8.08,68422,0
2011-03-31,8.16,8.16,7.93,8,36304,0
2011-04-01,8.06,8.1,7.82,7.82,45466,0
2011-04-04,7.91,7.98,7.84,7.9,49480,0
2011-04-05,7.91,7.97,7.83,7.87,26026,0
2011-04-06,7.9,7.95,7.69,7.77,40822,0
2011-04-07,7.81,7.82,7.6,7.64,44213,0
2011-04-08,7.66,7.74,7.5,7.51,37438,0
2011-04-11,7.5,7.68,7.32,7.4,54081,0
2011-04-12,7.31,7.4,7.22,7.23,59002,0
2011-04-13,7.4,7.49,7.12,7.26,55168,0
2011-04-14,7.16,7.54,7.16,7.54,53606,0
2011-04-15,7.52,7.53,7.45,7.49,60229,0
2011-04-18,7.8,7.8,7.24,7.28,44851,0
2011-04-19,7.34,7.49,7.32,7.43,30844,0
2011-04-20,7.55,7.56,7.21,7.43,35867,0
2011-04-21,7.39,7.44,7.23,7.27,51731,0
2011-04-25,7.25,7.43,7.18,7.3,59143,0
2011-04-26,7.35,7.48,7.27,7.3,45014,0
2011-04-27,7.3,7.43,7.15,7.4,98695,0
2011-04-28,7.37,7.4,7.23,7.38,49686,0
2011-04-29,7.42,7.49,7.31,7.38,44235,0
2011-05-02,7.3,7.39,7.2,7.23,73334,0
2011-05-03,7.2,7.23,7.07,7.16,76235,0
2011-05-04,7.14,7.19,7.04,7.07,40322,0
2011-05-05,7.09,7.27,7.03,7.03,67120,0
2011-05-06,7.1,7.2,7.05,7.1,37233,0
2011-05-09,7.08,7.25,7.08,7.23,24766,0
2011-05-10,7.25,7.65,7.19,7.5,70291,0
2011-05-11,7.49,7.49,7.14,7.25,40404,0
2011-05-12,7.21,7.51,7.21,7.51,51974,0
2011-05-13,7.57,7.61,7.18,7.24,50371,0
2011-05-16,7.2,7.29,7.14,7.19,58292,0
2011-05-17,7.41,8.17,7.29,7.41,228171,0
2011-05-18,7.46,7.86,7.46,7.7,122423,0
2011-05-19,7.91,7.98,7.42,7.5,102994,0
2011-05-20,7.6,7.64,7.16,7.35,113374,0
2011-05-23,7.22,7.34,7.16,7.25,45952,0
2011-05-24,7.3,7.53,7.3,7.44,107802,0
2011-05-25,7.45,7.63,7.41,7.5,92633,0
2011-05-26,7.44,7.65,7.44,7.6,128729,0
2011-05-27,7.65,7.73,7.55,7.68,92599,0
2011-05-31,7.73,7.83,7.58,7.61,123308,0
2011-06-01,7.61,7.67,7.4,7.42,121402,0
2011-06-02,7.46,7.64,7.46,7.56,50538,0
2011-06-03,7.43,7.58,7.43,7.48,54167,0
2011-06-06,7.47,7.6,7.4,7.41,67925,0
2011-06-07,7.49,7.66,7.41,7.43,45381,0
2011-06-08,7.4,7.45,7.27,7.34,58893,0
2011-06-09,7.4,7.47,7.21,7.22,73851,0
2011-06-10,7.2,7.3,7.06,7.08,103742,0
2011-06-13,7.11,7.14,6.78,6.9,85745,0
2011-06-14,6.97,7.3,6.97,7.27,60221,0
2011-06-15,7.17,7.23,6.92,7.07,59677,0
2011-06-16,7.07,7.27,7.07,7.09,43315,0
2011-06-17,7.16,7.43,7,7.04,140589,0
2011-06-20,7.02,7.22,7.02,7.18,76308,0
2011-06-21,7.27,7.34,7.17,7.22,78624,0
2011-06-22,7.2,7.35,7.2,7.31,65811,0
2011-06-23,7.21,7.47,7.15,7.42,54941,0
2011-06-24,7.44,7.55,7.25,7.35,325802,0
2011-06-27,7.75,7.77,7.36,7.57,131154,0
2011-06-28,7.58,7.65,7.52,7.63,72628,0
2011-06-29,7.68,7.68,7.53,7.54,58782,0
2011-06-30,7.59,7.74,7.45,7.56,81500,0
2011-07-01,7.45,7.66,7.45,7.51,54023,0
2011-07-05,7.5,7.6,7.39,7.56,56836,0
2011-07-06,7.53,7.66,7.45,7.6,271059,0
2011-07-07,7.68,7.8,7.65,7.74,154144,0
2011-07-08,7.62,7.72,7.54,7.65,71795,0
2011-07-11,7.69,7.7,7.38,7.38,175512,0
2011-07-12,7.5,7.8,7.22,7.29,162125,0
2011-07-13,7.36,7.85,7.36,7.57,183329,0
2011-07-14,7.63,7.82,7.41,7.56,207428,0
2011-07-15,7.61,7.7,7.52,7.57,118808,0
2011-07-18,7.58,7.68,7.28,7.56,132840,0
2011-07-19,7.64,7.82,7.46,7.64,161748,0
2011-07-20,7.88,7.95,7.61,7.64,201037,0
2011-07-21,7.7,7.78,7.6,7.65,94154,0
2011-07-22,7.67,7.77,7.51,7.67,106730,0
2011-07-25,7.63,7.71,7.41,7.48,440012,0
2011-07-26,7.52,7.74,7.51,7.67,143543,0
2011-07-27,7.65,7.75,7.34,7.37,140793,0
2011-07-28,7.54,7.67,7.27,7.28,143333,0
2011-07-29,7.22,7.42,7.12,7.19,101365,0
2011-08-01,7.35,7.68,7.19,7.68,260384,0
2011-08-02,7.55,7.75,7.35,7.36,133384,0
2011-08-03,7.39,7.7,7.32,7.59,167717,0
2011-08-04,7.48,7.59,7.35,7.35,144793,0
2011-08-05,7.52,7.63,7.1,7.15,118200,0
2011-08-08,6.98,7.14,5.85,6.12,232369,0
2011-08-09,6.67,6.67,5.8,6.43,228967,0
2011-08-10,6.27,6.27,5.79,5.86,143805,0
2011-08-11,6.07,6.33,5.98,6.24,214346,0
2011-08-12,6.3,6.55,6.11,6.42,115218,0
2011-08-15,6.48,6.62,6.3,6.42,104876,0
2011-08-16,6.22,6.36,6,6.21,205890,0
2011-08-17,6.28,6.41,5.93,6.21,332774,0
2011-08-18,6,6.23,5.72,5.74,183922,0
2011-08-19,5.77,5.97,5.66,5.82,177735,0
2011-08-22,5.94,6,5.65,5.73,148383,0
2011-08-23,5.72,5.98,5.72,5.96,145468,0
2011-08-24,5.93,6.26,5.93,6.22,118925,0
2011-08-25,6.2,6.21,5.97,6.05,106359,0
2011-08-26,6.14,6.23,5.96,6.15,79172,0
2011-08-29,6.21,6.48,6.18,6.48,101905,0
2011-08-30,6.4,6.47,6.13,6.31,83978,0
2011-08-31,6.37,6.59,6.22,6.41,101451,0
2011-09-01,6.31,6.41,6.05,6.11,101073,0
2011-09-02,6.11,6.11,5.82,5.89,110048,0
2011-09-06,5.73,6.1,5.66,6.06,123638,0
2011-09-07,6.18,6.37,6.06,6.36,127550,0
2011-09-08,6.28,6.39,5.98,6.34,117653,0
2011-09-09,6.23,6.25,6,6.08,94454,0
2011-09-12,6,6.12,5.92,6.03,60557,0
2011-09-13,6.04,6.26,6,6.09,67330,0
2011-09-14,6.17,6.46,6.12,6.36,70066,0
2011-09-15,6.42,6.42,5.96,6.04,156484,0
2011-09-16,6.1,6.42,6.05,6.34,139498,0
2011-09-19,6.11,6.33,6.04,6.16,42135,0
2011-09-20,6.2,6.21,5.95,5.95,69567,0
2011-09-21,5.96,6.04,5.6,5.67,147824,0
2011-09-22,5.4,5.58,5.36,5.5,193152,0
2011-09-23,5.5,5.65,5.45,5.61,68889,0
2011-09-26,5.61,5.72,5.46,5.69,69149,0
2011-09-27,5.75,5.75,5.65,5.75,115652,0
2011-09-28,5.72,5.72,5.43,5.44,75379,0
2011-09-29,5.6,5.82,5.45,5.61,104915,0
2011-09-30,5.48,5.55,5.37,5.49,93126,0
2011-10-03,5.42,5.55,4.85,4.88,168462,0
2011-10-04,4.8,5.23,4.69,5.19,237081,0
2011-10-05,5.2,5.65,5.13,5.53,84589,0
2011-10-06,5.6,5.62,5.5,5.59,70301,0
2011-10-07,5.62,5.79,5.47,5.65,92964,0
2011-10-10,5.76,6,5.76,6,100573,0
2011-10-11,5.92,5.99,5.83,5.94,93273,0
2011-10-12,6.04,6.04,5.89,5.92,129759,0
2011-10-13,5.98,5.98,5.77,5.95,71565,0
2011-10-14,6.01,6.08,5.91,6.04,89065,0
2011-10-17,6.01,6.25,5.85,6.08,135051,0
2011-10-18,6.11,6.47,5.98,6.42,115232,0
2011-10-19,6.32,6.4,6.12,6.21,71190,0
2011-10-20,6.2,6.2,5.94,6.1,49179,0
2011-10-21,6.23,6.23,6,6.15,85556,0
2011-10-24,6.18,6.52,6.15,6.49,60779,0
2011-10-25,6.42,6.46,6.21,6.3,99412,0
2011-10-26,6.39,6.83,6.27,6.77,91640,0
2011-10-27,6.8,7.55,6.8,7.49,196461,0
2011-10-28,6.88,7.42,6.88,7.31,75004,0
2011-10-31,7.17,7.39,7.1,7.11,115352,0
2011-11-01,6.8,7.22,6.7,6.76,95651,0
2011-11-02,6.88,7.07,6.78,7.06,46937,0
2011-11-03,7.14,7.25,6.85,7.24,91807,0
2011-11-04,7.19,7.19,6.92,7.07,54646,0
2011-11-07,7.07,7.07,6.86,7.04,60650,0
2011-11-08,7.1,7.42,7,7.39,77580,0
2011-11-09,7.2,7.28,6.87,6.95,125483,0
2011-11-10,7.08,7.44,6.85,7.1,78112,0
2011-11-11,7.17,7.36,7.02,7.33,48288,0
2011-11-14,7.29,7.33,6.87,7.01,101960,0
2011-11-15,6.96,7.18,6.9,7.05,35954,0
2011-11-16,6.94,7.11,6.94,6.95,68354,0
2011-11-17,6.94,7.14,6.91,6.95,48237,0
2011-11-18,7.17,7.17,6.95,7.07,46316,0
2011-11-21,6.99,7.06,6.79,6.81,47034,0
2011-11-22,6.96,7.09,6.84,6.97,85484,0
2011-11-23,6.87,6.96,6.61,6.66,110516,0
2011-11-25,6.63,6.82,6.55,6.55,37256,0
2011-11-28,6.68,6.87,6.57,6.61,73492,0
2011-11-29,6.64,6.82,6.54,6.61,74432,0
2011-11-30,6.95,7.25,6.71,7.24,115102,0
2011-12-01,7.19,7.19,6.88,6.96,68130,0
2011-12-02,7.07,7.3,6.98,7.22,44257,0
2011-12-05,7.22,7.38,7.14,7.23,85364,0
2011-12-06,7.24,7.39,7.04,7.3,48621,0
2011-12-07,7.22,7.55,7.03,7.55,98816,0
2011-12-08,7.41,7.41,7.03,7.03,71444,0
2011-12-09,7.06,7.42,6.7,7.36,121219,0
2011-12-12,7.2,7.57,7.2,7.56,55805,0
2011-12-13,7.62,7.73,7.15,7.3,121543,0
2011-12-14,7.2,7.5,7.2,7.26,89836,0
2011-12-15,7.42,7.5,7.19,7.38,60293,0
2011-12-16,7.45,7.85,7.45,7.68,222639,0
2011-12-19,7.73,7.9,7.48,7.5,82032,0
2011-12-20,7.72,7.88,7.58,7.75,133799,0
2011-12-21,7.75,7.9,7.53,7.86,89116,0
2011-12-22,7.9,8,7.81,8,78507,0
2011-12-23,8,8.62,7.96,8.58,165870,0
2011-12-27,8.57,8.93,8.43,8.72,107136,0
2011-12-28,8.72,8.75,8.55,8.71,65534,0
2011-12-29,8.72,8.74,8.62,8.7,50566,0
2011-12-30,8.67,8.8,8.41,8.45,127379,0
2012-01-03,8.72,9,8.55,8.9,166084,0
2012-01-04,8.84,8.92,8.62,8.82,189100,0
2012-01-05,8.73,8.99,8.71,8.75,104550,0
2012-01-06,8.79,9,8.79,8.92,99211,0
2012-01-09,9.1,9.39,8.83,9.03,223429,0
2012-01-10,11.15,12.18,10.41,10.89,854649,0
2012-01-11,10.94,11.2,10.8,11.09,404184,0
2012-01-12,11.13,11.38,11,11.26,230657,0
2012-01-13,11.15,11.19,10.91,11.06,230009,0
2012-01-17,11.25,11.97,11.1,11.89,417628,0
2012-01-18,11.97,12.35,11.76,12.34,276171,0
2012-01-19,12.51,12.68,11.8,12.12,301459,0
2012-01-20,12.1,12.75,12.09,12.6,237032,0
2012-01-23,12.75,13.11,12.61,12.84,303112,0
2012-01-24,12.81,13.03,12.68,13,243383,0
2012-01-25,13.05,13.5,12.98,13.24,215666,0
2012-01-26,13.38,13.38,12.75,12.95,245059,0
2012-01-27,12.81,13,12.64,12.91,158252,0
2012-01-30,12.79,12.89,12.47,12.63,180371,0
2012-01-31,12.77,13,12.61,12.72,184472,0
2012-02-01,12.81,13.1,12.76,12.81,220466,0
2012-02-02,12.8,12.8,12.06,12.4,358047,0
2012-02-03,12.71,12.9,12.61,12.76,306088,0
2012-02-06,12.73,12.82,12.5,12.73,250134,0
2012-02-07,12.77,13.05,12.65,12.94,225567,0
2012-02-08,12.93,13.25,12.69,12.85,323148,0
2012-02-09,12.91,13.01,12.81,12.93,222345,0
2012-02-10,12.74,13.96,12.66,13.89,620891,0
2012-02-13,14.01,14.35,13.95,14.14,443614,0
2012-02-14,14.14,14.2,13.95,14.12,271057,0
2012-02-15,14.25,14.56,13.54,13.69,314925,0
2012-02-16,13.69,14.27,13.52,14.19,291445,0
2012-02-17,14.33,14.56,13.97,14.29,225948,0
2012-02-21,14.35,14.39,14.04,14.2,212661,0
2012-02-22,14.2,14.25,13.68,13.81,150328,0
2012-02-23,13.74,13.95,13.68,13.83,185147,0
2012-02-24,13.88,13.9,13.6,13.64,154985,0
2012-02-27,13.55,13.77,12.97,13.5,261840,0
2012-02-28,13.57,13.62,12.94,13.06,250991,0
2012-02-29,13.05,13.06,12.42,12.79,379574,0
2012-03-01,12.87,13.24,12.81,12.96,163754,0
2012-03-02,12.96,13.17,12.5,12.66,207231,0
2012-03-05,12.59,13.14,12.51,12.66,248800,0
2012-03-06,12.5,12.68,11.88,12.38,235461,0
2012-03-07,12.12,12.62,12.09,12.56,140844,0
2012-03-08,12.73,12.96,12.36,12.84,219933,0
2012-03-09,12.87,13.33,12.85,12.99,167324,0
2012-03-12,13.11,13.38,13.03,13.15,129741,0
2012-03-13,13.27,13.43,13,13.42,200436,0
2012-03-14,13.43,13.85,13.36,13.59,166768,0
2012-03-15,13.6,13.67,13.24,13.45,146868,0
2012-03-16,13.46,13.52,13.05,13.15,196977,0
2012-03-19,13.21,13.89,13.18,13.56,197472,0
2012-03-20,13.45,13.65,13.23,13.33,148570,0
2012-03-21,13.36,13.71,13.34,13.7,232544,0
2012-03-22,13.55,13.7,13.3,13.63,231638,0
2012-03-23,13.71,14.07,13.4,13.85,251078,0
2012-03-26,14.03,14.03,13.6,13.95,311196,0
2012-03-27,14,14.25,13.58,13.69,240065,0
2012-03-28,13.67,13.83,13.43,13.75,192165,0
2012-03-29,13.58,13.82,13.43,13.69,135980,0
2012-03-30,13.83,13.83,13.17,13.56,277826,0
2012-04-02,13.53,13.55,13.2,13.43,233259,0
2012-04-03,13.36,14,13.3,13.77,222289,0
2012-04-04,13.63,13.63,12.42,12.94,548737,0
2012-04-05,12.84,13.04,12.64,13,287526,0
2012-04-09,12.94,12.94,12.66,12.75,163020,0
2012-04-10,12.74,12.8,12.65,12.69,320057,0
2012-04-11,12.84,12.99,12.72,12.98,140163,0
2012-04-12,13.12,13.24,12.97,13.11,160533,0
2012-04-13,13,13.22,13,13.21,170543,0
2012-04-16,13.33,13.33,13.03,13.16,148837,0
2012-04-17,13.27,13.47,13.18,13.38,121384,0
2012-04-18,13.25,13.45,12.99,13.02,141390,0
2012-04-19,13.02,13.26,12.88,13.06,222459,0
2012-04-20,13.13,13.22,12.99,13.05,61366,0
2012-04-23,12.71,12.98,12.71,12.81,295935,0
2012-04-24,12.76,12.92,12.63,12.73,109182,0
2012-04-25,12.91,13.03,12.72,12.95,110018,0
2012-04-26,12.86,13.17,12.74,12.94,77533,0
2012-04-27,12.95,13.15,12.75,13.15,90201,0
2012-04-30,13.15,13.15,12.63,12.69,96887,0
2012-05-01,12.76,12.87,12.43,12.45,115184,0
2012-05-02,12.4,12.42,12.03,12.38,134992,0
2012-05-03,12.4,12.5,12.2,12.37,131121,0
2012-05-04,12.3,12.37,12.15,12.18,142131,0
2012-05-07,12.18,12.79,12.1,12.62,249021,0
2012-05-08,12.5,12.61,12.29,12.31,225519,0
2012-05-09,12.13,12.32,12.13,12.2,155965,0
2012-05-10,12.28,12.66,12.17,12.42,133136,0
2012-05-11,12.28,12.47,12,12.03,159220,0
2012-05-14,11.86,11.92,11.41,11.72,254650,0
2012-05-15,13.07,14,11.89,13.94,870680,0
2012-05-16,14,14.08,13.34,13.61,332963,0
2012-05-17,13.6,13.7,12.84,12.9,184460,0
2012-05-18,12.75,12.94,11.97,12.03,249882,0
2012-05-21,12.05,12.14,11.65,11.71,185823,0
2012-05-22,11.64,11.89,11.56,11.7,193754,0
2012-05-23,11.61,11.65,10.8,10.99,324013,0
2012-05-24,10.98,11.02,10.59,10.89,317848,0
2012-05-25,10.86,10.93,10.44,10.63,127530,0
2012-05-29,10.67,11.11,10.63,10.83,217347,0
2012-05-30,10.73,10.73,10.12,10.19,220650,0
2012-05-31,10.23,10.39,9.75,9.86,302628,0
2012-06-01,9.66,11.61,9.4,9.56,250157,0
2012-06-04,9.56,9.99,9.21,9.24,223180,0
2012-06-05,9.17,9.23,9.01,9.15,253332,0
2012-06-06,9.18,9.31,9.16,9.2,176517,0
2012-06-07,9.28,9.43,8.86,8.94,241172,0
2012-06-08,8.9,9.49,8.87,9.36,291009,0
2012-06-11,9.51,10.15,9.46,9.75,447300,0
2012-06-12,9.75,10.09,9.63,9.89,373654,0
2012-06-13,9.86,9.96,9.64,9.69,244354,0
2012-06-14,9.73,9.79,9.39,9.57,202730,0
2012-06-15,9.56,9.69,9.31,9.4,182956,0
2012-06-18,9.28,9.46,9.19,9.24,183457,0
2012-06-19,9.25,9.44,9.17,9.32,246283,0
2012-06-20,9.35,9.4,9.01,9.27,192154,0
2012-06-21,9.3,9.37,9.12,9.16,121920,0
2012-06-22,9.25,9.34,9.15,9.29,141507,0
2012-06-25,9.22,9.23,9.02,9.16,121863,0
2012-06-26,9.15,9.25,8.9,9.05,95337,0
2012-06-27,9,9.09,8.83,9.03,258949,0
2012-06-28,8.95,8.98,8.46,8.97,245878,0
2012-06-29,9.15,9.42,9.01,9.32,172278,0
2012-07-02,9.29,9.29,8.94,9.04,178866,0
2012-07-03,9,9.2493,8.9,9.19,89403,0
2012-07-05,9.19,9.7,9.15,9.56,209617,0
2012-07-06,9.48,9.63,9.42,9.62,117084,0
2012-07-09,9.56,9.72,9.29,9.46,230950,0
2012-07-10,9.43,9.87,9.37,9.77,496440,0
2012-07-11,8.24,8.45,7.99,8.04,892040,0
2012-07-12,7.91,8.18,7.8,7.94,290109,0
2012-07-13,7.92,8.068,7.72,8.01,305328,0
2012-07-16,7.96,8.11,7.83,7.88,152600,0
2012-07-17,7.9,7.99,7.68,7.82,199836,0
2012-07-18,7.79,7.96,7.75,7.93,136185,0
2012-07-19,7.96,8.19,7.86,8.15,214030,0
2012-07-20,8.09,8.3,8,8.05,193127,0
2012-07-23,7.91,8.03,7.76,7.86,109948,0
2012-07-24,7.86,7.9599,7.53,7.58,165609,0
2012-07-25,7.64,7.76,7.54,7.55,110776,0
2012-07-26,7.63,7.75,7.32,7.56,99743,0
2012-07-27,7.57,7.7,7.39,7.67,159505,0
2012-07-30,7.7,7.77,7.38,7.39,168908,0
2012-07-31,7.37,7.55,7.31,7.49,163922,0
2012-08-01,7.54,7.81,7.46,7.58,167989,0
2012-08-02,7.51,7.58,7.1,7.1,146690,0
2012-08-03,7.2,7.44,7.2,7.23,171824,0
2012-08-06,7.25,7.63,7.25,7.44,122690,0
2012-08-07,7.53,7.82,7.44,7.59,87897,0
2012-08-08,7.52,7.72,7.51,7.64,293480,0
2012-08-09,7.68,8.35,7.66,8.19,224570,0
2012-08-10,8.2,8.32,7.86,7.97,138686,0
2012-08-13,7.93,8.1,7.8101,7.96,131243,0
2012-08-14,8.08,8.14,7.93,8.01,164326,0
2012-08-15,8.02,8.04,7.795,7.82,79009,0
2012-08-16,8.13,8.13,7.455,7.51,154089,0
2012-08-17,7.5,7.9018,7.5,7.85,97809,0
2012-08-20,7.86,7.86,7.5401,7.67,73751,0
2012-08-21,7.68,7.75,7.44,7.49,58446,0
2012-08-22,7.51,7.52,7.34,7.35,57253,0
2012-08-23,7.35,7.42,7.3,7.38,58854,0
2012-08-24,7.35,7.37,7.2,7.27,94982,0
2012-08-27,7.33,7.42,7.25,7.34,76098,0
2012-08-28,7.36,7.64,7.35,7.43,80494,0
2012-08-29,7.42,7.45,7.26,7.33,66923,0
2012-08-30,7.31,7.42,7.25,7.37,52253,0
2012-08-31,7.44,7.53,7.3301,7.5,49404,0
2012-09-04,7.52,7.58,7.32,7.41,116771,0
2012-09-05,7.44,7.48,7.3,7.33,71597,0
2012-09-06,7.36,7.6,7.36,7.58,89839,0
2012-09-07,7.6,7.87,7.55,7.74,78462,0
2012-09-10,7.71,7.7208,7.5,7.53,50746,0
2012-09-11,7.5,7.61,7.46,7.58,104894,0
2012-09-12,7.58,7.7,7.47,7.59,48961,0
2012-09-13,7.57,7.9,7.55,7.69,80691,0
2012-09-14,7.76,7.9,7.76,7.82,88095,0
2012-09-17,7.75,7.76,7.32,7.38,100300,0
2012-09-18,7.4,7.59,7.32,7.57,40239,0
2012-09-19,7.57,7.5795,7.48,7.5,86754,0
2012-09-20,7.45,7.46,7.26,7.33,73394,0
2012-09-21,7.43,7.54,7.33,7.5,146516,0
2012-09-24,7.45,7.6,7.45,7.57,62318,0
2012-09-25,7.6,7.64,7.34,7.39,67334,0
2012-09-26,7.42,7.51,7.25,7.48,37034,0
2012-09-27,7.4,7.56,7.39,7.52,40363,0
2012-09-28,7.47,7.75,7.39,7.48,142939,0
2012-10-01,7.5,7.5,7.28,7.45,264760,0
2012-10-02,7.46,7.57,7.38,7.41,60802,0
2012-10-03,7.4,7.69,7.3701,7.61,30588,0
2012-10-04,7.62,7.72,7.54,7.63,57679,0
2012-10-05,7.61,7.77,7.32,7.4,138957,0
2012-10-08,7.39,7.39,7.25,7.295,106544,0
2012-10-09,7.3,7.34,7.19,7.23,123690,0
2012-10-10,7.23,7.31,7.22,7.28,186357,0
2012-10-11,7,7.14,6.57,6.87,434340,0
2012-10-12,6.88,6.96,6.8,6.9,157905,0
2012-10-15,6.9,7.1,6.85,7.03,159687,0
2012-10-16,7.05,7.1,6.91,7.01,216439,0
2012-10-17,7,7,6.77,6.81,200508,0
2012-10-18,6.78,6.85,6.525,6.53,209774,0
2012-10-19,6.51,6.56,6.3,6.3,297025,0
2012-10-22,6.41,6.41,6.24,6.24,77825,0
2012-10-23,6.2,6.27,5.91,6,180923,0
2012-10-24,6.01,6.46,5.99,6.41,204380,0
2012-10-25,6.48,6.57,6.25,6.29,93903,0
2012-10-26,6.31,6.34,6.08,6.13,130265,0
2012-10-31,6.17,6.2999,6.17,6.22,111728,0
2012-11-01,6.23,6.25,6.17,6.2,104359,0
2012-11-02,6.24,6.29,6.17,6.27,175888,0
2012-11-05,6.25,6.43,6.245,6.38,125651,0
2012-11-06,6.38,6.42,6.26,6.33,116998,0
2012-11-07,6.27,6.27,5.87,6.01,213139,0
2012-11-08,6.02,6.1699,5.88,5.9,107900,0
2012-11-09,5.95,6.3781,5.9147,6.3,99066,0
2012-11-12,6.32,6.37,6.19,6.19,28870,0
2012-11-13,6.18,6.25,6,6.03,63339,0
2012-11-14,6.03,6.05,5.9,5.92,126257,0
2012-11-15,5.94,5.94,5.55,5.65,165350,0
2012-11-16,5.65,5.82,5.63,5.66,89500,0
2012-11-19,5.72,5.81,5.65,5.7,113170,0
2012-11-20,5.7,5.85,5.7,5.81,85897,0
2012-11-21,5.82,5.99,5.82,5.97,57025,0
2012-11-23,5.99,6.18,5.95,6.18,49175,0
2012-11-26,6.18,6.24,6.06,6.14,55080,0
2012-11-27,6.15,6.27,6.11,6.17,60719,0
2012-11-28,6.16,6.3,6.14,6.2901,33319,0
2012-11-29,6.37,6.4,6.3,6.4,74306,0
2012-11-30,6.42,6.84,6.42,6.74,249166,0
2012-12-03,6.85,6.85,6.62,6.68,108992,0
2012-12-04,6.6009,6.68,6.6009,6.6101,44459,0
2012-12-05,6.63,6.6599,6.5,6.53,79152,0
2012-12-06,6.5,6.65,6.46,6.48,60392,0
2012-12-07,6.5,6.55,6.33,6.44,87131,0
2012-12-10,6.44,6.6,6.44,6.56,147919,0
2012-12-11,6.61,6.6499,6.46,6.54,111997,0
2012-12-12,6.53,6.57,6.43,6.43,98125,0
2012-12-13,6.45,6.4999,6.21,6.25,141858,0
2012-12-14,6.23,6.47,6.23,6.39,87273,0
2012-12-17,6.42,6.52,6.41,6.46,122561,0
2012-12-18,6.49,6.57,6.44,6.46,122201,0
2012-12-19,6.48,6.55,6.25,6.4,140623,0
2012-12-20,6.42,6.59,6.42,6.55,151037,0
2012-12-21,6.49,6.49,6.36,6.48,339128,0
2012-12-24,6.5,6.6,6.49,6.59,58632,0
2012-12-26,6.6,6.8,6.6,6.62,147316,0
2012-12-27,6.62,6.67,6.39,6.57,142011,0
2012-12-28,6.52,6.64,6.5,6.54,56475,0
2012-12-31,6.49,6.77,6.4,6.73,116756,0
2013-01-02,6.93,6.96,6.78,6.92,135319,0
2013-01-03,6.95,7.1,6.93,7.05,137054,0
2013-01-04,7.09,7.315,7.01,7.22,144866,0
2013-01-07,7.24,7.5,7.24,7.5,143396,0
2013-01-08,7.53,7.66,7.49,7.58,152249,0
2013-01-09,7.66,7.86,7.5,7.83,378172,0
2013-01-10,9.15,9.47,8.91,9.26,981768,0
2013-01-11,9.28,9.31,8.95,9.13,310991,0
2013-01-14,9.13,9.2399,8.97,9.09,191732,0
2013-01-15,9.08,9.1,8.91,9.1,194354,0
2013-01-16,9.14,9.1499,8.88,8.89,147662,0
2013-01-17,8.96,9.03,8.74,9.01,164972,0
2013-01-18,8.94,9.03,8.85,8.98,150613,0
2013-01-22,9.0191,9.21,8.952,9.14,172276,0
2013-01-23,9.16,9.22,9.1,9.1,154000,0
2013-01-24,9.08,9.2,8.96,9.11,243134,0
2013-01-25,9.19,9.3,9.02,9.1,110493,0
2013-01-28,9.15,9.7,9.1,9.65,155056,0
2013-01-29,9.71,9.98,9.6,9.69,133035,0
2013-01-30,9.74,9.75,9.48,9.52,83687,0
2013-01-31,9.65,9.83,9.52,9.66,170708,0
2013-02-01,9.73,10.18,9.7,9.9,250014,0
2013-02-04,9.89,9.99,9.61,9.7,175023,0
2013-02-05,9.84,9.96,9.79,9.84,172162,0
2013-02-06,9.9,9.91,9.76,9.81,175483,0
2013-02-07,9.84,9.89,9.82,9.86,190281,0
2013-02-08,9.88,9.919,9.66,9.72,135881,0
2013-02-11,9.73,10.05,9.73,9.94,607685,0
2013-02-12,9.99,10.24,9.97,10.11,344797,0
2013-02-13,10.15,10.15,9.97,10.04,238306,0
2013-02-14,10.01,10.34,10,10.22,105379,0
2013-02-15,10.28,10.49,10.18,10.39,151016,0
2013-02-19,10.45,10.45,10.26,10.35,120065,0
2013-02-20,10.39,10.44,9.97,9.99,162430,0
2013-02-21,10,10.15,9.97,10.04,88111,0
2013-02-22,10.12,10.39,10.03,10.21,89731,0
2013-02-25,10.3,10.3,9.71,9.8,130886,0
2013-02-26,9.87,10.13,9.82,9.93,204716,0
2013-02-27,10.09,10.25,9.94,10.08,62122,0
2013-02-28,10.08,10.15,9.88,9.95,107608,0
2013-03-01,9.91,10.12,9.8,10.02,91465,0
2013-03-04,10.02,10.11,9.88,10,66579,0
2013-03-05,10.04,10.31,10.03,10.13,102293,0
2013-03-06,10.23,10.29,10.07,10.2,53974,0
2013-03-07,10.18,10.28,10.1,10.225,57287,0
2013-03-08,10.32,10.348,10.15,10.18,89947,0
2013-03-11,10.06,10.233,10.06,10.2,75961,0
2013-03-12,10.17,10.39,10.106,10.12,87503,0
2013-03-13,10.13,10.31,10.08,10.19,55900,0
2013-03-14,10.25,10.69,10.25,10.66,84731,0
2013-03-15,10.69,10.69,10.15,10.2,196711,0
2013-03-18,10.1,10.19,10.03,10.13,128501,0
2013-03-19,10.16,10.35,10.15,10.27,65529,0
2013-03-20,10.42,10.72,10.33,10.71,93587,0
2013-03-21,10.61,10.7,10.34,10.36,65674,0
2013-03-22,10.3,10.34,10.1,10.23,111236,0
2013-03-25,10.31,10.43,10.25,10.4,99228,0
2013-03-26,10.49,10.69,10.42,10.65,107844,0
2013-03-27,10.59,10.79,10.5,10.7,81247,0
2013-03-28,10.75,10.75,10.45,10.71,122804,0
2013-04-01,10.81,10.81,10.05,10.22,137730,0
2013-04-02,10.46,10.52,10.16,10.26,120022,0
2013-04-03,10.3,10.3,10.01,10.08,85157,0
2013-04-04,10.1,10.1,9.6,9.78,140716,0
2013-04-05,9.61,10.26,9.6,10.17,387435,0
2013-04-08,10.2,10.32,9.98,10.22,157526,0
2013-04-09,10.22,10.44,9.8,9.89,230781,0
2013-04-10,9.9,10.38,9.9,10.35,203175,0
2013-04-11,10.36,10.632,10.28,10.5,155896,0
2013-04-12,10.43,10.55,10.36,10.5,72029,0
2013-04-15,10.46,10.5,10.16,10.28,230119,0
2013-04-16,10.4,10.5,10.26,10.46,139343,0
2013-04-17,10.32,10.39,9.81,9.86,172121,0
2013-04-18,9.91,10.045,9.77,9.83,142939,0
2013-04-19,9.85,10.15,9.8,10.09,90647,0
2013-04-22,10.09,10.09,9.51,9.86,167272,0
2013-04-23,9.97,9.98,9.78,9.9,57534,0
2013-04-24,9.9,9.91,9.63,9.68,118307,0
2013-04-25,9.73,9.94,9.71,9.83,93690,0
2013-04-26,9.82,9.82,9.62,9.63,100231,0
2013-04-29,9.7,9.845,9.61,9.68,87026,0
2013-04-30,9.71,9.78,9.51,9.53,125260,0
2013-05-01,9.51,9.51,8.91,8.95,196852,0
2013-05-02,9.03,9.32,9.02,9.05,74680,0
2013-05-03,9.18,9.275,9.18,9.25,69378,0
2013-05-06,9.25,9.5,9.151,9.46,117902,0
2013-05-07,9.5,9.5,9.29,9.41,68684,0
2013-05-08,9.41,9.63,9.37,9.63,111879,0
2013-05-09,9.59,9.7,9.54,9.68,68428,0
2013-05-10,9.7,9.95,9.62,9.95,65947,0
2013-05-13,9.97,10.05,9.76,10.05,92153,0
2013-05-14,10.08,10.41,10.05,10.36,261327,0
2013-05-15,11,11.19,10.1,10.46,485266,0
2013-05-16,10.35,10.5,10.13,10.26,218277,0
2013-05-17,10.25,10.68,10.25,10.68,248822,0
2013-05-20,10.68,10.72,10.5,10.68,133583,0
2013-05-21,10.72,10.93,10.58,10.89,134796,0
2013-05-22,10.88,11,10.49,10.6,115547,0
2013-05-23,10.46,10.94,10.34,10.75,134345,0
2013-05-24,10.7,10.92,10.55,10.89,79150,0
2013-05-28,11.03,11.48,11.03,11.27,139501,0
2013-05-29,11.24,11.47,11.16,11.42,74113,0
2013-05-30,11.49,11.64,11.43,11.49,94188,0
2013-05-31,11.45,11.48,11.09,11.12,142525,0
2013-06-03,11.2,11.49,10.75,11.47,165823,0
2013-06-04,11.47,11.52,11.04,11.31,102716,0
2013-06-05,11.24,11.24,10.77,11.11,101218,0
2013-06-06,11.08,11.12,10.77,11.03,148083,0
2013-06-07,11.09,11.39,10.93,11.35,115924,0
2013-06-10,11.37,11.99,11.31,11.88,159877,0
2013-06-11,11.73,11.905,11.48,11.8,102134,0
2013-06-12,11.87,11.87,11.32,11.35,103334,0
2013-06-13,11.32,11.75,11.18,11.73,66360,0
2013-06-14,11.71,11.71,11.3,11.45,79265,0
2013-06-17,11.55,11.63,11.37,11.56,72475,0
2013-06-18,11.55,11.85,11.54,11.82,76996,0
2013-06-19,11.86,11.9,11.64,11.8,70600,0
2013-06-20,11.62,11.73,11.32,11.37,109233,0
2013-06-21,11.4,11.42,10.98,11.08,145821,0
2013-06-24,10.77,11.6,10.68,11.49,149138,0
2013-06-25,11.75,12.65,11.673,12.26,275553,0
2013-06-26,12.41,12.5,12.02,12.06,74766,0
2013-06-27,12.19,12.67,12.14,12.43,90518,0
2013-06-28,12.41,12.5,12.2,12.27,114047,0
2013-07-01,12.37,12.372,12,12.07,99666,0
2013-07-02,12.05,12.36,11.99,12.15,129033,0
2013-07-03,11.91,12.44,11.91,12.34,67258,0
2013-07-05,12.56,12.85,12.43,12.85,101309,0
2013-07-08,13,13.33,12.89,13.06,222842,0
2013-07-09,13.18,13.23,12.677,12.87,118366,0
2013-07-10,12.9,13.39,12.9,13.2,329534,0
2013-07-11,13.5,13.96,13.47,13.54,362886,0
2013-07-12,13.61,14.37,13.48,14.21,269067,0
2013-07-15,14.4,15,14.24,15,236587,0
2013-07-16,14.77,15,14.11,14.57,217294,0
2013-07-17,14.61,14.643,14.28,14.41,108735,0
2013-07-18,14.5,14.58,14.25,14.44,210606,0
2013-07-19,14.43,14.55,14.285,14.48,158160,0
2013-07-22,14.42,14.47,14.071,14.34,164017,0
2013-07-23,14.27,14.32,14.05,14.06,121920,0
2013-07-24,14.11,14.28,13.63,13.77,123428,0
2013-07-25,13.71,13.71,13.5,13.6,171171,0
2013-07-26,13.47,13.62,13.42,13.58,133165,0
2013-07-29,13.58,13.64,13.46,13.58,156483,0
2013-07-30,13.7,13.9,13.49,13.54,144953,0
2013-07-31,13.61,13.84,13.43,13.55,131388,0
2013-08-01,13.67,13.77,13.46,13.71,108137,0
2013-08-02,13.63,13.79,13.55,13.65,83130,0
2013-08-05,13.76,14.29,13.7,14.28,200902,0
2013-08-06,14.28,14.28,13.664,13.75,168179,0
2013-08-07,13.7,13.91,13.46,13.77,126280,0
2013-08-08,13.88,13.95,13.53,13.67,128271,0
2013-08-09,13.65,13.88,13.44,13.48,125657,0
2013-08-12,13.41,13.642,13.25,13.49,105496,0
2013-08-13,13.55,13.95,13.25,13.33,63523,0
2013-08-14,13.3,13.55,13.21,13.46,121358,0
2013-08-15,13.26,13.3,12.35,12.45,159966,0
2013-08-16,12.42,12.64,12.23,12.48,156628,0
2013-08-19,12.52,12.62,12,12,88588,0
2013-08-20,12,12.43,11.761,12.34,111282,0
2013-08-21,12.32,12.65,12.21,12.4,81132,0
2013-08-22,12.49,13.01,12.49,12.97,60731,0
2013-08-23,13.05,13.26,12.985,13.18,117504,0
2013-08-26,13.24,13.53,13.17,13.43,102890,0
2013-08-27,13.25,13.43,13.22,13.26,133047,0
2013-08-28,13.26,13.37,12.84,12.91,80872,0
2013-08-29,12.91,13.27,12.79,13.11,67166,0
2013-08-30,13.1,13.115,12.04,12.16,99550,0
2013-09-03,12.63,12.63,12.24,12.29,120939,0
2013-09-04,12.3,12.56,12.16,12.17,102677,0
2013-09-05,12.22,12.55,12.06,12.2,43408,0
2013-09-06,12.29,12.4,11.903,12.22,44596,0
2013-09-09,12.25,12.49,12.09,12.37,39441,0
2013-09-10,12.45,12.86,12.42,12.74,123775,0
2013-09-11,12.72,13.23,12.72,12.97,103653,0
2013-09-12,13,13,12.38,12.4,89570,0
2013-09-13,12.45,12.55,12.21,12.55,37584,0
2013-09-16,12.75,12.75,12.4,12.53,107908,0
2013-09-17,12.5,13.28,12.46,13.28,110324,0
2013-09-18,13.32,13.71,12.96,13.68,145184,0
2013-09-19,13.7,13.84,13.36,13.63,64746,0
2013-09-20,13.71,14.02,13.59,13.98,151939,0
2013-09-23,13.93,14,13.62,13.95,88671,0
2013-09-24,13.95,13.95,13.48,13.8,70400,0
2013-09-25,13.78,14,13.38,13.65,68300,0
2013-09-26,13.68,13.94,13.02,13.69,62600,0
2013-09-27,13.55,13.66,13.2,13.57,72500,0
2013-09-30,13.5,13.87,13.49,13.7,127100,0
2013-10-01,13.74,13.8,13.49,13.8,136200,0
2013-10-02,13.67,13.99,13.51,13.82,63200,0
2013-10-03,13.85,13.92,13.62,13.8,88100,0
2013-10-04,13.79,14.02,13.6,13.72,69500,0
2013-10-07,13.57,13.79,13.51,13.63,75100,0
2013-10-08,13.55,13.75,13.23,13.28,84851,0
2013-10-09,13.37,14.05,13.24,13.96,267100,0
2013-10-10,13.38,14.48,13.26,14.4,385000,0
2013-10-11,14.41,14.5,13.91,14.02,171000,0
2013-10-14,14.18,14.18,13.81,13.94,108500,0
2013-10-15,13.88,14.14,13.77,14,92300,0
2013-10-16,14.16,14.35,13.45,13.65,134800,0
2013-10-17,13.55,13.91,13.48,13.89,157200,0
2013-10-18,14.05,14.35,13.68,14.26,151200,0
2013-10-21,14.33,14.68,14.33,14.6,133395,0
2013-10-22,14.74,14.83,14.46,14.7,88600,0
2013-10-23,14.63,14.81,14.3,14.71,112273,0
2013-10-24,14.76,15.2,14.69,15.07,113300,0
2013-10-25,15.16,15.49,15.07,15.43,119000,0
2013-10-28,15.49,15.63,15,15.41,160500,0
2013-10-29,15.49,15.97,15.3,15.96,86900,0
2013-10-30,16,16,15.41,15.53,82800,0
2013-10-31,15.49,15.89,15.42,15.51,158034,0
2013-11-01,15.51,15.79,15.32,15.54,157500,0
2013-11-04,15.55,16.35,15.45,16.23,212100,0
2013-11-05,16.21,16.34,16.04,16.18,71300,0
2013-11-06,16.39,16.39,15.7,15.81,68600,0
2013-11-07,15.79,16.05,15.43,15.45,108700,0
2013-11-08,15.41,15.77,15.38,15.71,80000,0
2013-11-11,15.73,15.85,15.49,15.78,105800,0
2013-11-12,15.71,16.27,15.56,16,112200,0
2013-11-13,16.02,16.52,15.82,16.42,75300,0
2013-11-14,16.45,16.6,16.12,16.31,86700,0
2013-11-15,16.24,16.52,16.22,16.46,59000,0
2013-11-18,16.58,17.05,16.358,16.52,169341,0
2013-11-19,16.55,16.93,16.3,16.41,146800,0
2013-11-20,16.54,16.93,16.3,16.57,109700,0
2013-11-21,16.58,16.98,16.33,16.57,134400,0
2013-11-22,16.63,16.89,16.31,16.84,94800,0
2013-11-25,16.95,17.11,16.51,16.93,250400,0
2013-11-26,17,17.72,16.79,17.57,98014,0
2013-11-27,17.57,17.93,17.04,17.9,76200,0
2013-11-29,18,18,17.56,17.84,37604,0
2013-12-02,17.79,17.79,16.08,17,303100,0
2013-12-03,17.53,17.93,16.91,17.22,176208,0
2013-12-04,17.22,17.35,16.75,17.06,210500,0
2013-12-05,16.95,17,16.72,16.86,108000,0
2013-12-06,17.5,17.8,17.35,17.5,193539,0
2013-12-09,17.5,17.5,17,17.17,138429,0
2013-12-10,17,17.15,16.4,16.62,195623,0
2013-12-11,16.62,16.71,16.24,16.48,124400,0
2013-12-12,16.49,16.65,16.28,16.44,93600,0
2013-12-13,16.53,16.75,16.09,16.25,153496,0
2013-12-16,16.27,16.94,16.07,16.19,209100,0
2013-12-17,16.23,16.56,16.02,16.5,123400,0
2013-12-18,16.53,16.67,16,16.62,236200,0
2013-12-19,16.55,16.8,16.14,16.27,119600,0
2013-12-20,16.35,16.78,16.07,16.1,415592,0
2013-12-23,16.25,16.68,16.15,16.62,128879,0
2013-12-24,16.69,16.83,16.47,16.81,62195,0
2013-12-26,16.86,16.86,16.334,16.67,103503,0
2013-12-27,16.76,16.88,16.26,16.58,100100,0
2013-12-30,16.58,16.73,16.36,16.6,111600,0
2013-12-31,16.62,16.79,16.44,16.7,142400,0
2014-01-02,16.7,16.7,16.23,16.49,142145,0
2014-01-03,16.54,16.75,16.432,16.65,84014,0
2014-01-06,16.79,16.82,16.25,16.63,175800,0
2014-01-07,16.72,17.06,16.52,16.83,192994,0
2014-01-08,16.84,17.13,16.65,16.99,368800,0
2014-01-09,16.21,16.32,14,14,801600,0
2014-01-10,14,14.12,13.6,13.81,594500,0
2014-01-13,13.76,14.62,13.71,14.03,561777,0
2014-01-14,13.85,14.24,13.81,13.95,196500,0
2014-01-15,14.02,14.14,13.82,14.12,134800,0
2014-01-16,14.06,14.06,13.87,14.01,129400,0
2014-01-17,13.99,14.15,13.92,14.09,156547,0
2014-01-21,14.15,14.57,14.11,14.38,171400,0
2014-01-22,14.46,14.62,14.32,14.58,191700,0
2014-01-23,14.55,14.61,14.15,14.46,138400,0
2014-01-24,14.37,14.37,13.82,14.01,129300,0
2014-01-27,14.03,14.03,13.52,13.69,187500,0
2014-01-28,13.75,13.85,13.53,13.83,191800,0
2014-01-29,13.63,13.74,13.33,13.6,131800,0
2014-01-30,13.81,13.87,13.37,13.63,133800,0
2014-01-31,13.4,13.65,13.26,13.33,103500,0
2014-02-03,13.23,13.29,12.1,12.37,385500,0
2014-02-04,12.36,12.67,12.06,12.62,195215,0
2014-02-05,12.76,12.93,12.34,12.68,135502,0
2014-02-06,12.74,12.97,12.685,12.8,121712,0
2014-02-07,12.84,12.959,12.7,12.91,76627,0
2014-02-10,12.91,12.91,12.715,12.79,98635,0
2014-02-11,12.76,12.89,12.57,12.72,119263,0
2014-02-12,12.75,12.82,12.32,12.5,132024,0
2014-02-13,12.62,12.93,12.42,12.75,144841,0
2014-02-14,12.74,12.75,12.54,12.58,91936,0
2014-02-18,12.68,13,12.61,12.78,108336,0
2014-02-19,12.79,12.92,12.6,12.6,110689,0
2014-02-20,12.56,12.91,12.52,12.86,75007,0
2014-02-21,12.9,12.9,12.63,12.65,167864,0
2014-02-24,12.65,12.8,12.6,12.73,179313,0
2014-02-25,12.7,12.98,12.7,12.84,85136,0
2014-02-26,12.94,13,12.78,12.87,164739,0
2014-02-27,12.87,13.15,12.78,13.14,162654,0
2014-02-28,13.17,13.389,12.94,13,118767,0
2014-03-03,12.9,13.09,12.57,12.99,243944,0
2014-03-04,13.05,13.7,12.77,13.58,163980,0
2014-03-05,13.63,13.88,13.56,13.61,75676,0
2014-03-06,13.61,13.72,13.46,13.62,150334,0
2014-03-07,13.75,13.93,13.53,13.61,82756,0
2014-03-10,13.64,13.67,13.4,13.53,90407,0
2014-03-11,13.51,13.82,12.954,13.09,103179,0
2014-03-12,13,13.27,12.95,13.25,81314,0
2014-03-13,13.25,13.25,12.97,13.08,111034,0
2014-03-14,13.01,13.31,12.966,13.17,108105,0
2014-03-17,13.26,13.415,13.14,13.18,137618,0
2014-03-18,13.22,13.54,13.17,13.45,47958,0
2014-03-19,13.48,13.672,13.3,13.47,90330,0
2014-03-20,13.47,13.93,13.47,13.84,155771,0
2014-03-21,13.84,14.39,13.72,14.08,144336,0
2014-03-24,14.18,14.368,13.67,13.94,90136,0
2014-03-25,13.99,14.13,13.655,13.95,97372,0
2014-03-26,14.08,14.08,13.5,13.51,81900,0
2014-03-27,13.57,13.705,13.44,13.57,113522,0
2014-03-28,13.55,13.88,13.42,13.59,54343,0
2014-03-31,13.7,13.98,13.66,13.68,159639,0
2014-04-01,13.86,14.19,13.68,14.16,140550,0
2014-04-02,14.19,14.36,14.01,14.21,71601,0
2014-04-03,14.24,14.4,13.95,14.06,85467,0
2014-04-04,14.05,14.24,13.77,13.91,672131,0
2014-04-07,13.91,13.91,13.5,13.63,212186,0
2014-04-08,13.69,13.96,13.41,13.48,121515,0
2014-04-09,13.53,13.55,13.11,13.53,77797,0
2014-04-10,13.47,13.47,12.821,12.92,115306,0
2014-04-11,12.83,12.94,12.34,12.52,91067,0
2014-04-14,12.59,12.609,12,12.205,127451,0
2014-04-15,12.21,13.01,12.11,12.86,182059,0
2014-04-16,12.92,12.96,12.421,12.54,101566,0
2014-04-17,12.52,12.589,12.39,12.5,68036,0
2014-04-21,12.5,12.54,12.37,12.43,131853,0
2014-04-22,12.45,12.5,12.36,12.46,187316,0
2014-04-23,12.45,12.53,12.35,12.37,117959,0
2014-04-24,12.48,12.48,12.14,12.31,119369,0
2014-04-25,12.23,12.24,11.86,11.98,105686,0
2014-04-28,12.06,12.12,11.7,11.87,113976,0
2014-04-29,11.93,12.01,11.76,11.77,64018,0
2014-04-30,11.73,11.78,11.38,11.75,136858,0
2014-05-01,11.73,11.93,11.51,11.72,93884,0
2014-05-02,11.74,11.95,11.53,11.62,85260,0
2014-05-05,11.53,11.59,11.31,11.42,79796,0
2014-05-06,11.33,11.36,11,11.04,83805,0
2014-05-07,11,11.25,10.77,11.22,119035,0
2014-05-08,11.17,11.47,10.87,10.89,94316,0
2014-05-09,10.83,10.86,10.57,10.7,202794,0
2014-05-12,10.71,11.04,10.71,10.85,217273,0
2014-05-13,10.87,10.95,10.76,10.78,142352,0
2014-05-14,10.73,10.78,10.04,10.07,380064,0
2014-05-15,6.9,7.96,6.84,7.51,2260536,0
2014-05-16,7.41,7.92,7.41,7.87,517303,0
2014-05-19,7.84,7.98,7.75,7.89,312758,0
2014-05-20,7.86,7.95,7.7,7.81,248359,0
2014-05-21,7.89,8.11,7.77,7.97,239082,0
2014-05-22,8.03,8.39,8.03,8.24,273794,0
2014-05-23,8.17,8.55,7.8,8.47,392756,0
2014-05-27,8.48,8.79,8.48,8.52,317274,0
2014-05-28,8.5,8.55,8.32,8.41,245629,0
2014-05-29,8.47,8.89,8.4,8.8,263020,0
2014-05-30,8.79,8.8684,8.54,8.665,220950,0
2014-06-02,8.65,8.99,8.565,8.9,233110,0
2014-06-03,8.89,8.99,8.74,8.75,224519,0
2014-06-04,8.69,9.34,8.66,9.21,221921,0
2014-06-05,9.26,9.28,9,9.2,120990,0
2014-06-06,9.26,9.31,9.07,9.18,154504,0
2014-06-09,9.14,9.36,9.14,9.36,180114,0
2014-06-10,9.31,9.38,9.1,9.14,108300,0
2014-06-11,9.09,9.12,8.714,8.97,168466,0
2014-06-12,8.92,8.94,8.611,8.72,132561,0
2014-06-13,8.71,8.77,8.55,8.59,105457,0
2014-06-16,8.55,8.59,8.41,8.53,128741,0
2014-06-17,8.5,8.7701,8.42,8.62,175682,0
2014-06-18,8.59,8.62,8.43,8.52,116001,0
2014-06-19,8.51,8.74,8.49,8.71,148399,0
2014-06-20,8.74,8.95,8.42,8.79,280515,0
2014-06-23,8.583,8.94,8.5635,8.91,167220,0
2014-06-24,8.88,9.23,8.88,8.9,157796,0
2014-06-25,8.86,9.21,8.82,9.15,138887,0
2014-06-26,9.07,9.19,8.974,9.18,74604,0
2014-06-27,9.09,9.29,9.09,9.27,207615,0
2014-06-30,9.23,9.42,9.21,9.41,126528,0
2014-07-01,9.42,9.68,9.42,9.53,208432,0
2014-07-02,9.51,9.69,9.47,9.64,181500,0
2014-07-03,9.55,9.81,9.51,9.73,146279,0
2014-07-07,9.73,9.77,9.55,9.76,268432,0
2014-07-08,9.59,9.68,8.93,8.99,1215994,0
2014-07-09,9.06,9.18,8.75,8.83,327771,0
2014-07-10,8.58,8.86,8.55,8.82,386619,0
2014-07-11,8.35,9.24,8.18,9.01,644714,0
2014-07-14,9.08,9.54,9.02,9.42,279153,0
2014-07-15,9.39,9.598,9.35,9.54,247751,0
2014-07-16,9.53,9.82,9.52,9.73,135777,0
2014-07-17,9.64,9.749,9.45,9.49,129099,0
2014-07-18,9.48,9.8,9.48,9.68,119820,0
2014-07-21,9.55,9.69,9.32,9.33,167604,0
2014-07-22,9.43,9.62,9.24,9.39,112188,0
2014-07-23,9.27,9.47,9.27,9.3,101863,0
2014-07-24,9.29,9.48,9.003,9.23,109251,0
2014-07-25,9.11,9.175,8.96,9,84084,0
2014-07-28,8.95,9.28,8.82,9.21,153288,0
2014-07-29,9.2,9.61,9.2,9.48,148559,0
2014-07-30,9.54,10.16,9.2501,10.07,549107,0
2014-07-31,9.94,10.02,9.75,9.91,215586,0
2014-08-01,9.97,9.99,9.25,9.36,198004,0
2014-08-04,9.38,9.52,9.26,9.38,118699,0
2014-08-05,9.3,9.41,9.11,9.22,285668,0
2014-08-06,9.2,9.485,9.1,9.38,94550,0
2014-08-07,9.42,9.56,9.2401,9.31,79134,0
2014-08-08,9.32,9.56,9.19,9.51,94052,0
2014-08-11,9.56,10,9.48,9.86,145537,0
2014-08-12,9.83,10.028,9.542,9.66,129046,0
2014-08-13,9.7,9.75,9.43,9.5,87710,0
2014-08-14,9.47,9.7,9.47,9.64,102825,0
2014-08-15,9.73,9.82,9.36,9.45,142537,0
2014-08-18,9.52,9.83,9.47,9.72,124966,0
2014-08-19,9.74,9.74,9.48,9.53,118618,0
2014-08-20,9.46,9.6,9.28,9.49,91359,0
2014-08-21,9.5,9.68,9.38,9.56,125680,0
2014-08-22,9.53,9.64,9.46,9.59,111832,0
2014-08-25,9.64,9.65,9.38,9.55,125020,0
2014-08-26,9.55,9.64,9.34,9.39,179530,0
2014-08-27,9.39,10.03,9.34,9.94,216189,0
2014-08-28,9.89,10.14,9.72,9.77,117144,0
2014-08-29,9.78,10.01,9.64,9.9,187908,0
2014-09-02,9.92,10.12,9.92,10.07,152442,0
2014-09-03,10.12,10.14,9.765,9.88,144318,0
2014-09-04,9.92,10.2,9.873,9.95,130441,0
2014-09-05,9.95,10.1,9.9,10.04,97568,0
2014-09-08,9.97,10.105,9.94,10.07,165874,0
2014-09-09,10.04,10.49,9.92,10.44,346696,0
2014-09-10,10.45,10.92,10.36,10.9,250735,0
2014-09-11,10.85,11.161,10.84,11.01,196592,0
2014-09-12,10.99,10.99,10.62,10.79,114431,0
2014-09-15,10.79,11.55,10.53,10.82,495381,0
2014-09-16,10.8,10.99,10.59,10.97,168997,0
2014-09-17,10.98,11.28,10.89,11.08,228961,0
2014-09-18,11.1,11.42,10.85,11.07,362589,0
2014-09-19,11.15,11.23,10.84,10.96,225042,0
2014-09-22,10.92,11.025,10.6,10.65,141916,0
2014-09-23,10.61,10.72,9.44,9.45,555399,0
2014-09-24,9.4,9.6,9.06,9.41,631692,0
2014-09-25,9.4,9.44,9.11,9.15,226890,0
2014-09-26,9.15,9.37,9.13,9.33,118007,0
2014-09-29,9.24,9.43,9.16,9.31,180348,0
2014-09-30,9.26,9.4401,9.26,9.3,228937,0
2014-10-01,9.26,9.36,9.22,9.29,207640,0
2014-10-02,9.2728,9.35,9.115,9.26,223207,0
2014-10-03,9.27,9.5,9.24,9.36,248928,0
2014-10-06,9.78,10.07,9.25,9.36,551657,0
2014-10-07,9.31,9.41,9.1401,9.2,386192,0
2014-10-08,9.18,9.3,8.63,8.75,642864,0
2014-10-09,8.65,8.65,7.22,7.66,1546608,0
2014-10-10,6.71,7.87,6.61,7.24,1394137,0
2014-10-13,7.27,7.44,6.91,7.08,739051,0
2014-10-14,7.11,7.15,6.62,6.86,743880,0
2014-10-15,6.75,7.56,6.5549,7.51,431820,0
2014-10-16,7.34,7.86,7.25,7.6,346502,0
2014-10-17,7.8,7.83,7.4,7.45,273185,0
2014-10-20,7.4,7.65,7.4,7.5,141540,0
2014-10-21,7.59,7.96,7.59,7.9,259148,0
2014-10-22,7.94,8.274,7.91,8.07,279713,0
2014-10-23,8.16,8.25,7.97,8.01,153535,0
2014-10-24,8.02,8.12,7.87,8.095,139700,0
2014-10-27,8.05,8.12,7.88,8.01,142683,0
2014-10-28,8.03,8.45,7.98,8.45,228201,0
2014-10-29,8.49,8.55,8.18,8.22,125126,0
2014-10-30,8.344,8.47,8.0523,8.37,167524,0
2014-10-31,8.58,8.66,8.42,8.53,227091,0
2014-11-03,8.53,8.58,8.3,8.35,125461,0
2014-11-04,8.34,8.64,8.25,8.62,138993,0
2014-11-05,8.7,8.7,8.335,8.43,147398,0
2014-11-06,8.45,8.75,8.35,8.73,220707,0
2014-11-07,8.71,8.81,8.55,8.79,181285,0
2014-11-10,8.79,8.82,8.39,8.48,99085,0
2014-11-11,8.48,8.54,8.36,8.51,129429,0
2014-11-12,8.46,8.8,8.33,8.79,112668,0
2014-11-13,8.78,9.06,8.62,8.81,128927,0
2014-11-14,8.82,9.34,8.71,9.31,183863,0
2014-11-17,9.3,9.45,8.67,8.67,172699,0
2014-11-18,8.71,8.97,8.37,8.46,274022,0
2014-11-19,8.46,8.68,8.2,8.29,142227,0
2014-11-20,8.28,8.48,8.23,8.27,215497,0
2014-11-21,8.42,8.47,8.23,8.33,124043,0
2014-11-24,8.39,8.79,8.36,8.68,180189,0
2014-11-25,8.68,8.76,8.49,8.61,102512,0
2014-11-26,8.61,8.65,8.29,8.56,139885,0
2014-11-28,8.47,8.61,8.36,8.41,76176,0
2014-12-01,8.4,8.4,7.54,7.56,223452,0
2014-12-02,7.56,7.98,7.56,7.83,129576,0
2014-12-03,7.81,8.13,7.7814,7.95,111981,0
2014-12-04,7.92,7.99,7.67,7.95,124730,0
2014-12-05,7.97,8.13,7.97,8.03,140517,0
2014-12-08,7.98,8.19,7.83,7.95,154724,0
2014-12-09,7.84,8.06,7.5,7.98,362605,0
2014-12-10,7.94,8.09,7.84,7.99,173278,0
2014-12-11,8,8.18,7.91,8.04,180426,0
2014-12-12,7.93,8.07,7.79,8.03,162087,0
2014-12-15,8.03,8.23,7.9,8.09,197906,0
2014-12-16,8.04,8.19,7.8,7.95,379004,0
2014-12-17,7.92,8.18,7.85,8.17,197652,0
2014-12-18,8.23,8.575,8.21,8.44,256764,0
2014-12-19,8.44,8.89,8.36,8.68,417483,0
2014-12-22,8.72,8.98,8.61,8.77,167389,0
2014-12-23,8.8,9.33,8.63,9.26,133720,0
2014-12-24,9.25,9.25,9,9.12,83741,0
2014-12-26,9.13,9.38,8.82,9.27,66750,0
2014-12-29,9.27,9.4,9.2301,9.26,88862,0
2014-12-30,9.21,9.31,8.81,8.85,209702,0
2014-12-31,8.85,8.93,8.72,8.76,261978,0
2015-01-02,8.82,8.9,8.6,8.73,164980,0
2015-01-05,8.67,8.717,8.48,8.52,156066,0
2015-01-06,8.51,8.51,7.92,7.98,299668,0
2015-01-07,8.09,8.2,7.807,7.98,295599,0
2015-01-08,8.02,8.1,7.85,7.98,492920,0
2015-01-09,7.56,9,7.56,8.82,1245490,0
2015-01-12,8.83,8.86,7.96,8.31,714803,0
2015-01-13,8.27,8.55,8.02,8.14,335939,0
2015-01-14,8.04,8.38,7.9987,8.3,211816,0
2015-01-15,8.35,8.35,8,8.07,208558,0
2015-01-16,8.02,8.3,7.97,8.29,209197,0
2015-01-20,8.28,8.34,8.02,8.31,167121,0
2015-01-21,8.3,8.39,8.25,8.37,95860,0
2015-01-22,8.43,8.59,8.28,8.58,211353,0
2015-01-23,8.59,8.77,8.4,8.53,121181,0
2015-01-26,8.52,8.6,8.35,8.51,108075,0
2015-01-27,8.37,8.51,8.26,8.37,80347,0
2015-01-28,8.46,8.46,7.99,8.07,153871,0
2015-01-29,8.09,8.44,7.88,8.4,125180,0
2015-01-30,8.33,8.4,7.98,8,152896,0
2015-02-02,8.05,8.12,7.82,8.06,159477,0
2015-02-03,8.07,8.39,8,8.29,192789,0
2015-02-04,8.24,8.63,8.24,8.6,142763,0
2015-02-05,8.61,8.78,8.57,8.58,134047,0
2015-02-06,8.59,8.96,8.45,8.75,175072,0
2015-02-09,8.73,9,8.62,8.69,241974,0
2015-02-10,8.75,8.75,8.36,8.5,127749,0
2015-02-11,8.46,8.73,8.45,8.5,166866,0
2015-02-12,8.53,8.78,8.51,8.75,143459,0
2015-02-13,8.75,8.98,8.75,8.85,93639,0
2015-02-17,8.85,8.98,8.81,8.87,101553,0
2015-02-18,8.83,8.85,8.6,8.68,65174,0
2015-02-19,8.67,8.9499,8.66,8.85,45146,0
2015-02-20,8.87,8.87,8.66,8.77,70793,0
2015-02-23,8.75,8.75,8.5201,8.55,58623,0
2015-02-24,8.56,8.72,8.53,8.72,85944,0
2015-02-25,8.59,8.74,8.55,8.73,55284,0
2015-02-26,8.73,8.76,8.59,8.72,54466,0
2015-02-27,8.69,8.71,8.55,8.6,81907,0
2015-03-02,8.59,8.8,8.56,8.8,76500,0
2015-03-03,8.7,8.82,8.37,8.39,138300,0
2015-03-04,8.22,8.41,8.1,8.18,145300,0
2015-03-05,8.2,8.21,8.01,8.06,123900,0
2015-03-06,8.01,8.25,8.01,8.07,126700,0
2015-03-09,8.06,8.13,8.03,8.07,75800,0
2015-03-10,7.97,8.09,7.82,7.95,179700,0
2015-03-11,7.95,8.08,7.88,7.95,157600,0
2015-03-12,8,8.23,7.95,8.12,99000,0
2015-03-13,8.08,8.28,8.01,8.26,129500,0
2015-03-16,8.36,8.36,8.02,8.06,116100,0
2015-03-17,8.01,8.49,8,8.42,112900,0
2015-03-18,8.33,8.65,8.31,8.6,113700,0
2015-03-19,8.58,8.74,8.58,8.66,47000,0
2015-03-20,8.66,8.89,8.6,8.88,221000,0
2015-03-23,8.87,9.42,8.8,9.18,290500,0
2015-03-24,9.85,9.85,9.01,9.02,274300,0
2015-03-25,9.01,9.25,8.76,8.83,120800,0
2015-03-26,8.8,8.95,8.6,8.72,123500,0
2015-03-27,8.74,8.91,8.68,8.76,98100,0
2015-03-30,8.83,9.05,8.78,9.02,78800,0
2015-03-31,8.96,9.22,8.957,9.16,90782,0
2015-04-01,9.05,9.15,8.68,8.85,166000,0
2015-04-02,8.85,9.34,8.85,9.05,99800,0
2015-04-06,9.14,9.33,9,9.29,108800,0
2015-04-07,9.31,9.32,9.17,9.19,58607,0
2015-04-08,9.3,9.3,9.12,9.16,56400,0
2015-04-09,9.15,9.22,8.85,9.02,90512,0
2015-04-10,9.08,9.32,9.05,9.16,48600,0
2015-04-13,9.28,9.28,9.13,9.16,62700,0
2015-04-14,9.17,9.3,9.09,9.2,87300,0
2015-04-15,9.21,9.67,9.16,9.52,108276,0
2015-04-16,9.4,9.56,9.3,9.5,73724,0
2015-04-17,9.43,9.54,9.23,9.34,109500,0
2015-04-20,9.41,9.54,9.25,9.36,43949,0
2015-04-21,9.37,9.3825,9.21,9.22,55025,0
2015-04-22,9.23,9.48,9.23,9.44,100489,0
2015-04-23,9.41,9.83,9.39,9.58,86700,0
2015-04-24,9.61,9.7,9.5,9.56,78610,0
2015-04-27,9.59,9.7,9.46,9.58,100200,0
2015-04-28,9.51,9.68,9.5,9.62,58900,0
2015-04-29,9.63,9.79,9.52,9.65,74900,0
2015-04-30,9.62,9.62,9.39,9.53,94300,0
2015-05-01,9.4,9.58,8.79,8.97,253600,0
2015-05-04,9.01,9.11,8.72,8.77,151800,0
2015-05-05,8.74,8.8,8.47,8.6,86300,0
2015-05-06,8.64,8.64,8.39,8.57,70234,0
2015-05-07,8.52,8.57,8.08,8.19,149133,0
2015-05-08,8.26,8.26,8,8.01,97800,0
2015-05-11,8.05,8.37,7.98,8.31,177200,0
2015-05-12,8.24,8.32,8.11,8.28,107241,0
2015-05-13,8.31,8.41,8.14,8.32,129900,0
2015-05-14,7.88,9.22,7.51,9.01,648400,0
2015-05-15,8.8,8.95,8.35,8.58,297101,0
2015-05-18,8.51,9.11,8.5,9.03,196299,0
2015-05-19,9.04,9.26,9.01,9.12,135776,0
2015-05-20,9.15,9.2,9.01,9.13,86100,0
2015-05-21,9.08,9.14,8.82,8.84,97400,0
2015-05-22,8.84,8.94,8.71,8.79,66700,0
2015-05-26,8.73,8.87,8.4,8.49,86933,0
2015-05-27,8.51,8.72,8.39,8.69,94300,0
2015-05-28,8.64,8.71,8.46,8.58,81778,0
2015-05-29,8.56,8.68,8.47,8.55,126900,0
2015-06-01,8.58,8.65,8.42,8.48,133233,0
2015-06-02,8.53,8.67,8.39,8.42,120622,0
2015-06-03,8.39,8.81,8.38,8.74,109500,0
2015-06-04,8.69,8.77,8.38,8.46,59100,0
2015-06-05,8.46,8.5,8.28,8.42,53600,0
2015-06-08,8.42,8.48,8.33,8.37,96700,0
2015-06-09,8.35,8.44,8.17,8.25,113988,0
2015-06-10,8.3,8.52,8.22,8.32,91050,0
2015-06-11,8.35,8.43,8.25,8.33,94396,0
2015-06-12,8.33,8.59,8.3,8.53,69500,0
2015-06-15,8.44,8.5,8.28,8.37,69400,0
2015-06-16,8.34,8.45,8.32,8.44,60700,0
2015-06-17,8.46,8.46,8.31,8.39,38400,0
2015-06-18,8.44,8.72,8.36,8.69,70400,0
2015-06-19,8.72,8.76,8.61,8.69,168400,0
2015-06-22,8.68,8.91,8.68,8.77,49600,0
2015-06-23,8.76,8.9,8.69,8.83,96818,0
2015-06-24,8.83,8.9,8.71,8.81,63100,0
2015-06-25,8.73,8.95,8.64,8.79,65100,0
2015-06-26,8.79,8.8,8.58,8.61,122100,0
2015-06-29,8.54,8.61,8.21,8.23,62400,0
2015-06-30,8.36,8.4,8.18,8.28,86988,0
2015-07-01,8.33,8.48,8.23,8.34,87600,0
2015-07-02,8.41,8.47,8.19,8.34,53100,0
2015-07-06,8.37,8.48,8.26,8.4,96200,0
2015-07-07,8.37,8.37,8.05,8.19,83000,0
2015-07-08,8.15,8.29,7.97,8.13,437000,0
2015-07-09,8.3,8.35,8.09,8.16,178200,0
2015-07-10,8.31,8.54,7.87,8.01,222000,0
2015-07-13,8.2,9.3,8.17,9.21,321900,0
2015-07-14,9.24,9.61,8.94,8.94,215662,0
2015-07-15,8.94,9.06,8.77,8.82,95700,0
2015-07-16,8.88,9.09,8.62,8.65,103400,0
2015-07-17,8.67,8.81,8.48,8.78,116100,0
2015-07-20,8.8,8.82,8.47,8.53,107800,0
2015-07-21,8.54,8.64,8.42,8.45,47300,0
2015-07-22,8.39,8.6,8.39,8.46,47300,0
2015-07-23,8.45,8.53,8.25,8.35,88700,0
2015-07-24,8.36,8.39,8.14,8.19,98200,0
2015-07-27,8.12,8.23,7.88,7.98,63700,0
2015-07-28,8.03,8.03,7.67,7.89,129900,0
2015-07-29,7.88,8.1,7.87,7.98,81200,0
2015-07-30,7.98,8.13,7.92,7.99,65800,0
2015-07-31,8,8.29,7.93,8,71900,0
2015-08-03,7.99,8.09,7.88,7.96,125214,0
2015-08-04,7.94,8.08,7.72,7.82,38200,0
2015-08-05,7.87,8.04,7.63,7.97,79300,0
2015-08-06,7.89,7.98,7.795,7.92,48825,0
2015-08-07,7.92,7.99,7.75,7.85,41000,0
2015-08-10,7.88,8.09,7.85,8.03,72500,0
2015-08-11,7.94,8,7.83,7.85,34706,0
2015-08-12,7.84,7.95,7.71,7.78,34600,0
2015-08-13,7.75,7.91,7.74,7.88,100800,0
2015-08-14,7.86,8.01,7.81,7.89,38100,0
2015-08-17,7.84,7.94,7.81,7.89,34700,0
2015-08-18,7.9,7.92,7.73,7.86,75000,0
2015-08-19,7.81,7.9,7.71,7.74,35500,0
2015-08-20,7.68,7.72,7.57,7.6,71200,0
2015-08-21,7.5,7.84,7.41,7.78,153400,0
2015-08-24,7.28,7.62,6.82,7.49,139009,0
2015-08-25,7.75,7.75,7.24,7.29,59500,0
2015-08-26,7.44,7.5,7.29,7.44,53000,0
2015-08-27,7.49,7.94,7.35,7.7,90400,0
2015-08-28,7.65,7.95,7.51,7.86,66400,0
2015-08-31,7.79,8.1,7.73,7.75,90000,0
2015-09-01,7.6,7.71,7.33,7.37,62600,0
2015-09-02,7.48,7.68,7.31,7.66,57200,0
2015-09-03,7.76,7.76,7.38,7.47,62500,0
2015-09-04,7.35,7.48,7.35,7.47,45200,0
2015-09-08,7.62,7.76,7.43,7.57,76000,0
2015-09-09,7.66,7.83,7.47,7.72,73300,0
2015-09-10,7.7,7.98,7.7,7.93,69904,0
2015-09-11,7.87,7.97,7.72,7.91,38200,0
2015-09-14,7.91,7.91,7.75,7.77,29200,0
2015-09-15,7.79,7.93,7.62,7.65,81300,0
2015-09-16,7.77,7.96,7.71,7.8,53400,0
2015-09-17,7.64,8.1,7.64,7.84,45876,0
2015-09-18,7.7,7.71,7.32,7.45,172100,0
2015-09-21,7.53,7.63,7.4,7.52,82300,0
2015-09-22,7.5,7.54,7.24,7.33,85900,0
2015-09-23,7.34,7.36,7.14,7.26,119832,0
2015-09-24,7.19,7.3,7.16,7.28,102168,0
2015-09-25,7.35,7.38,7.13,7.23,62300,0
2015-09-28,7.18,7.35,7.11,7.15,97172,0
2015-09-29,7.15,7.36,7.12,7.16,55300,0
2015-09-30,7.22,7.49,7.16,7.42,68300,0
2015-10-01,7.46,7.81,7.24,7.34,94800,0
2015-10-02,7.29,7.36,7.07,7.31,63000,0
2015-10-05,7.33,7.8,7.27,7.77,69545,0
2015-10-06,7.7,7.91,7.69,7.69,44000,0
2015-10-07,7.75,8.04,7.71,7.86,87000,0
2015-10-08,7.91,8.04,7.8,7.87,115200,0
2015-10-09,7.91,7.99,7.66,7.88,70600,0
2015-10-12,7.86,7.91,7.76,7.86,92957,0
2015-10-13,7.72,7.92,7.64,7.8,149800,0
2015-10-14,7.07,7.48,5.82,6.11,673500,0
2015-10-15,6.05,6.25,5.78,5.83,433300,0
2015-10-16,5.86,5.86,5.57,5.83,267600,0
2015-10-19,5.85,6,5.7,5.94,150064,0
2015-10-20,5.81,6.07,5.73,5.77,86145,0
2015-10-21,5.79,5.95,5.57,5.57,119800,0
2015-10-22,5.63,5.83,5.6,5.72,64700,0
2015-10-23,5.78,5.78,5.54,5.71,76800,0
2015-10-26,5.75,5.75,5.44,5.46,133700,0
2015-10-27,5.47,5.48,5.11,5.26,170900,0
2015-10-28,5.28,5.53,5.27,5.49,228500,0
2015-10-29,5.51,5.51,5.29,5.3,44100,0
2015-10-30,5.34,5.38,5.13,5.16,87800,0
2015-11-02,5.2,5.43,5.05,5.42,115000,0
2015-11-03,5.37,5.56,5.3,5.41,85800,0
2015-11-04,5.43,5.49,5.24,5.39,99464,0
2015-11-05,5.4,5.48,5.2,5.41,121600,0
2015-11-06,5.39,5.57,5.23,5.55,167500,0
2015-11-09,5.52,5.52,5.25,5.37,169907,0
2015-11-10,5.38,5.38,5.13,5.23,64800,0
2015-11-11,5.21,5.29,5.06,5.21,84000,0
2015-11-12,5.4,5.43,5.23,5.38,169800,0
2015-11-13,5.36,5.47,5.17,5.2,67300,0
2015-11-16,5.16,5.19,4.79,5.11,212700,0
2015-11-17,5.14,5.24,4.86,5.05,189400,0
2015-11-18,5.03,5.2,4.96,5.17,75500,0
2015-11-19,5.14,5.23,5.05,5.18,73100,0
2015-11-20,5.22,5.33,5.2,5.29,82600,0
2015-11-23,5.24,5.44,5.24,5.39,58000,0
2015-11-24,5.33,5.76,5.33,5.74,135000,0
2015-11-25,5.72,5.81,5.68,5.75,91200,0
2015-11-27,5.75,5.84,5.72,5.75,44600,0
2015-11-30,5.74,5.85,5.67,5.74,154000,0
2015-12-01,5.74,5.86,5.51,5.72,74659,0
2015-12-02,5.68,5.76,5.61,5.68,45229,0
2015-12-03,5.68,5.72,5.54,5.56,65417,0
2015-12-04,5.56,5.7,5.49,5.66,37800,0
2015-12-07,5.64,5.89,5.27,5.59,101100,0
2015-12-08,5.54,5.66,5.3982,5.59,36073,0
2015-12-09,5.55,5.67,5.39,5.52,85500,0
2015-12-10,5.5,5.58,5.45,5.49,67900,0
2015-12-11,5.37,5.48,5.18,5.21,125300,0
2015-12-14,5.18,5.29,5.06,5.28,117827,0
2015-12-15,5.28,5.41,5.23,5.41,93900,0
2015-12-16,5.39,5.78,5.38,5.75,133900,0
2015-12-17,5.75,5.81,5.63,5.75,92000,0
2015-12-18,5.74,5.91,5.64,5.89,670000,0
2015-12-21,5.89,6.06,5.78,6.04,107000,0
2015-12-22,6.1,6.2,5.98,6.16,75368,0
2015-12-23,6.15,6.25,6.01,6.13,101100,0
2015-12-24,6.11,6.23,5.98,6.02,40191,0
2015-12-28,5.91,6.04,5.72,5.81,103311,0
2015-12-29,5.79,5.85,5.25,5.32,238895,0
2015-12-30,5.32,5.45,5.23,5.34,76825,0
2015-12-31,5.3,5.312,5.15,5.26,91753,0
2016-01-04,5.15,5.26,5.055,5.16,94314,0
2016-01-05,5.21,5.42,5.15,5.42,102263,0
2016-01-06,5.37,5.4,5.08,5.22,90440,0
2016-01-07,5.11,5.16,4.93,4.97,65292,0
2016-01-08,5.02,5.06,4.77,4.85,195829,0
2016-01-11,4.9,5,4.66,4.84,149097,0
2016-01-12,5.7,5.7,4.82,5.11,198579,0
2016-01-13,5.16,5.16,4.76,5.02,181385,0
2016-01-14,5.01,5.29,4.89,5.25,91624,0
2016-01-15,5.09,5.29,5.006,5.27,113921,0
2016-01-19,5.43,5.43,4.93,5.04,179900,0
2016-01-20,4.96,5.145,4.725,4.9,177170,0
2016-01-21,4.89,4.97,4.77,4.8,99151,0
2016-01-22,4.86,5.06,4.6,4.77,103656,0
2016-01-25,4.75,4.77,4.5,4.51,63908,0
2016-01-26,4.55,4.67,4.44,4.49,96346,0
2016-01-27,4.47,4.48,4.31,4.33,54837,0
2016-01-28,4.35,4.57,4.33,4.35,84274,0
2016-01-29,4.36,4.52,4.26,4.29,163752,0
2016-02-01,4.25,4.32,4.16,4.27,92176,0
2016-02-02,4.2,4.3,3.91,3.92,84974,0
2016-02-03,3.92,4.1271,3.69,3.76,150059,0
2016-02-04,3.78,3.9,3.78,3.88,68211,0
2016-02-05,3.85,3.955,3.68,3.69,115186,0
2016-02-08,3.67,3.73,3.61,3.69,154989,0
2016-02-09,3.64,3.68,3.4,3.4,147017,0
2016-02-10,3.45,3.7,3.42,3.52,188912,0
2016-02-11,3.46,3.66,3.4,3.43,44001,0
2016-02-12,3.45,3.49,3.37,3.46,111628,0
2016-02-16,3.5,3.65,3.49,3.63,81301,0
2016-02-17,3.64,3.814,3.64,3.77,94229,0
2016-02-18,3.83,3.89,3.7104,3.81,115005,0
2016-02-19,3.8,3.85,3.63,3.63,95341,0
2016-02-22,3.67,3.8,3.67,3.73,34167,0
2016-02-23,3.7,3.77,3.61,3.62,44028,0
2016-02-24,3.58,3.69,3.47,3.64,79332,0
2016-02-25,3.62,3.77,3.42,3.71,110959,0
2016-02-26,3.75,3.8,3.63,3.79,44204,0
2016-02-29,3.8,4.07,3.79,3.99,116527,0
2016-03-01,4.01,4.2,3.81,4.15,100569,0
2016-03-02,4.12,4.12,3.96,4.06,113247,0
2016-03-03,4.06,4.17,3.95,4.04,168885,0
2016-03-04,4.05,4.69,4.05,4.45,140845,0
2016-03-07,4.46,4.83,4.46,4.7,151009,0
2016-03-08,4.65,4.94,4.5,4.79,119266,0
2016-03-09,4.8,4.8,4.315,4.37,163477,0
2016-03-10,4.41,4.45,4.16,4.36,68964,0
2016-03-11,4.43,4.56,4.4,4.55,59692,0
2016-03-14,4.6,4.68,4.36,4.64,120955,0
2016-03-15,4.63,4.66,4.42,4.48,63884,0
2016-03-16,4.45,4.8335,4.42,4.54,76219,0
2016-03-17,4.51,4.78,4.47,4.73,50954,0
2016-03-18,4.76,4.93,4.45,4.89,189188,0
2016-03-21,4.89,5.17,4.84,4.92,80609,0
2016-03-22,4.89,4.89,4.59,4.74,52236,0
2016-03-23,4.71,4.8144,4.37,4.38,68343,0
2016-03-24,4.37,4.54,4.29,4.53,96567,0
2016-03-28,4.56,4.8499,4.41,4.57,58184,0
2016-03-29,4.55,4.77,4.48,4.72,49869,0
2016-03-30,4.77,4.85,4.55,4.6,59702,0
2016-03-31,4.62,4.66,4.47,4.47,86778,0
2016-04-01,4.45,4.53,4.39,4.45,52063,0
2016-04-04,4.47,4.52,4.33,4.37,92309,0
2016-04-05,4.33,4.35,4.11,4.11,55933,0
2016-04-06,4.1,4.15,3.97,4.15,71513,0
2016-04-07,4.09,4.2,3.95,4,229228,0
2016-04-08,4.04,4.06,3.92,4.03,106399,0
2016-04-11,4.03,4.22,4.03,4.14,74885,0
2016-04-12,4.15,4.43,4.12,4.19,129128,0
2016-04-13,4.24,4.59,4.24,4.52,107705,0
2016-04-14,4.6,4.61,4.45,4.51,29947,0
2016-04-15,4.47,4.65,4.4,4.45,24541,0
2016-04-18,4.41,4.61,4.3653,4.43,45838,0
2016-04-19,4.42,4.64,4.4,4.58,88999,0
2016-04-20,4.58,4.78,4.5,4.5,51373,0
2016-04-21,4.51,4.6,4.32,4.35,55108,0
2016-04-22,4.38,4.59,4.38,4.58,47043,0
2016-04-25,4.59,4.69,4.41,4.58,61842,0
2016-04-26,4.57,4.71,4.54,4.62,37045,0
2016-04-27,4.65,4.675,4.5275,4.67,27401,0
2016-04-28,4.67,4.85,4.64,4.69,40931,0
2016-04-29,4.72,4.765,4.45,4.49,60923,0
2016-05-02,4.54,4.58,4.41,4.58,52521,0
2016-05-03,4.54,4.6,4.32,4.435,57032,0
2016-05-04,4.39,4.57,4.35,4.37,70207,0
2016-05-05,4.37,4.39,4.15,4.15,58062,0
2016-05-06,4.15,4.49,4.14,4.33,156401,0
2016-05-09,4.3,4.35,4.13,4.14,46119,0
2016-05-10,4.18,4.25,4.13,4.18,47981,0
2016-05-11,4.15,4.26,4.12,4.14,57774,0
2016-05-12,4.13,4.23,3.84,4.09,107593,0
2016-05-13,4.06,4.185,3.93,3.95,70822,0
2016-05-16,3.97,4.11,3.8,3.8,145349,0
2016-05-17,3.45,3.5,3.1,3.25,363614,0
2016-05-18,3.35,3.35,3.1701,3.26,110449,0
2016-05-19,3.27,3.36,3.16,3.17,148058,0
2016-05-20,3.2,3.47,3.07,3.08,212726,0
2016-05-23,3.11,3.27,2.94,2.97,328314,0
2016-05-24,3.02,3.14,2.98,3.03,246511,0
2016-05-25,3.07,3.24,3.05,3.19,136598,0
2016-05-26,3.23,3.24,3.09,3.16,58250,0
2016-05-27,3.15,3.27,3.15,3.22,54329,0
2016-05-31,3.21,3.34,3.16,3.305,70542,0
2016-06-01,3.27,3.34,3.21,3.3,44677,0
2016-06-02,3.28,3.38,3.15,3.16,91240,0
2016-06-03,3.16,3.16,3,3.1,148345,0
2016-06-06,3.13,3.2586,2.99,3.23,146832,0
2016-06-07,3.28,3.37,3.16,3.17,266750,0
2016-06-08,3.19,3.3189,3.16,3.29,76018,0
2016-06-09,3.25,3.27,3.09,3.12,81160,0
2016-06-10,3.1,3.12,3.0007,3.05,100787,0
2016-06-13,3.02,3.18,3.02,3.08,66261,0
2016-06-14,3.09,3.14,3.02,3.05,66294,0
2016-06-15,3.06,3.16,3,3.05,92011,0
2016-06-16,3.02,3.2084,3,3.18,153422,0
2016-06-17,3.19,3.44,3.19,3.36,211080,0
2016-06-20,3.38,3.45,3.15,3.16,101220,0
2016-06-21,3.15,3.24,3.11,3.18,93671,0
2016-06-22,3.22,3.22,3.04,3.05,116644,0
2016-06-23,3.11,3.22,3.03,3.11,268268,0
2016-06-24,3.02,3.02,2.87,2.96,1574077,0
2016-06-27,2.92,3.07,2.72,2.72,232337,0
2016-06-28,2.79,2.85,2.76,2.76,92848,0
2016-06-29,2.82,2.85,2.72,2.76,135585,0
2016-06-30,2.76,2.84,2.72,2.8,197462,0
2016-07-01,2.79,2.96,2.79,2.91,108737,0
2016-07-05,2.84,2.84,2.72,2.78,140350,0
2016-07-06,2.75,2.92,2.68,2.87,127882,0
2016-07-07,2.91,2.99,2.71,2.84,87561,0
2016-07-08,2.9,3.05,2.7603,2.77,240159,0
2016-07-11,2.85,3.01,2.8,2.97,274510,0
2016-07-12,2.82,2.92,2.65,2.76,286783,0
2016-07-13,2.81,2.81,2.7,2.75,132245,0
2016-07-14,2.73,2.74,2.61,2.72,185732,0
2016-07-15,2.72,2.8,2.7,2.72,142934,0
2016-07-18,2.71,2.84,2.71,2.77,118685,0
2016-07-19,2.77,2.88,2.71,2.72,126555,0
2016-07-20,2.73,2.75,2.68,2.7,165625,0
2016-07-21,2.7,2.7899,2.59,2.59,145316,0
2016-07-22,2.65,2.689,2.5,2.53,184276,0
2016-07-25,2.55,2.61,2.5,2.55,136424,0
2016-07-26,2.59,2.64,2.5,2.56,103410,0
2016-07-27,2.58,2.59,2.51,2.53,49632,0
2016-07-28,2.53,2.65,2.5,2.58,135724,0
2016-07-29,2.57,2.7,2.5,2.65,174791,0
2016-08-01,2.62,2.7,2.531,2.59,101002,0
2016-08-02,2.58,2.6134,2.5,2.53,142433,0
2016-08-03,2.51,2.6,2.47,2.59,130589,0
2016-08-04,2.6,2.7,2.56,2.62,326611,0
2016-08-05,2.63,2.76,2.62,2.67,218788,0
2016-08-08,2.77,2.865,2.71,2.8,195135,0
2016-08-09,2.83,2.873,2.74,2.76,129644,0
2016-08-10,2.8,2.87,2.71,2.79,71410,0
2016-08-11,2.83,2.94,2.76,2.9,109218,0
2016-08-12,2.89,2.966,2.85,2.88,45763,0
2016-08-15,2.88,2.98,2.83,2.95,48019,0
2016-08-16,2.99,3,2.91,2.94,41896,0
2016-08-17,2.932,3.03,2.85,2.93,71528,0
2016-08-18,2.94,3.01,2.9,2.94,61817,0
2016-08-19,2.96,3,2.89,2.99,33827,0
2016-08-22,3.01,3.05,2.86,2.97,102195,0
2016-08-23,3,3.09,2.95,3,100214,0
2016-08-24,2.99,3.01,2.93,2.97,59699,0
2016-08-25,2.94,3.1,2.94,3.03,72486,0
2016-08-26,3.04,3.0858,2.88,2.93,79044,0
2016-08-29,2.96,3.18,2.93,3.13,105350,0
2016-08-30,3.13,3.18,3.03,3.13,79088,0
2016-08-31,3.11,3.1131,3.02,3.07,78241,0
2016-09-01,3.08,3.08,3,3.06,38587,0
2016-09-02,3.07,3.13,3.01,3.05,89312,0
2016-09-06,3.04,3.0925,2.99,3.06,36550,0
2016-09-07,3.09,3.1699,3.05,3.09,74983,0
2016-09-08,3.09,3.16,3.08,3.08,23793,0
2016-09-09,3.09,3.1,2.96,3.05,129375,0
2016-09-12,3.02,3.14,3.01,3.11,49158,0
2016-09-13,3.07,3.12,2.9598,3.1,36838,0
2016-09-14,3.09,3.09,2.99,3.02,20291,0
2016-09-15,3.01,3.19,3.01,3.14,190986,0
2016-09-16,3.12,3.17,3.07,3.15,143148,0
2016-09-19,3.14,3.21,3.07,3.15,39422,0
2016-09-20,3.19,3.19,3.08,3.15,44557,0
2016-09-21,3.15,3.22,3.08,3.1,85657,0
2016-09-22,3.11,3.16,3.05,3.11,41936,0
2016-09-23,3.11,3.16,3.06,3.07,33648,0
2016-09-26,3.06,3.14,3.03,3.04,67322,0
2016-09-27,3.04,3.1,3.04,3.06,38877,0
2016-09-28,3.06,3.1028,3.01,3.03,28806,0
2016-09-29,3.05,3.09,2.99,2.99,57526,0
2016-09-30,3.02,3.12,2.99,2.99,31698,0
2016-10-03,3,3.12,3,3.06,47265,0
2016-10-04,2.85,3,2.69,2.69,476196,0
2016-10-05,2.71,2.84,2.65,2.65,450081,0
2016-10-06,2.71,2.74,2.66,2.69,304081,0
2016-10-07,2.69,2.72,2.5,2.5,2503524,0
2016-10-10,2.6,2.65,2.5,2.55,520912,0
2016-10-11,2.55,2.65,2.5,2.55,390248,0
2016-10-12,3.25,3.95,3.1,3.8,2978623,0
2016-10-13,3.65,3.85,3.3,3.75,1410842,0
2016-10-14,3.7,3.8,3.575,3.6,474391,0
2016-10-17,3.65,3.75,3.65,3.7,380357,0
2016-10-18,3.7,3.9,3.65,3.9,254449,0
2016-10-19,3.9,4.05,3.8,3.95,413785,0
2016-10-20,3.9,4.25,3.85,4,260761,0
2016-10-21,3.95,4.1,3.805,3.95,183683,0
2016-10-24,4.1,4.35,3.975,4.3,348917,0
2016-10-25,4.25,4.4,4.175,4.4,196809,0
2016-10-26,4.45,4.55,4.3,4.5,322939,0
2016-10-27,4.6,4.6,4.2,4.25,221447,0
2016-10-28,4.3,4.423,4.2,4.35,267061,0
2016-10-31,4.3,4.7,4.1,4.1,293223,0
2016-11-01,4.1,4.3,4.1,4.25,175810,0
2016-11-02,4.25,4.275,4.075,4.15,310508,0
2016-11-03,4.15,4.2,4.1,4.15,87681,0
2016-11-04,4.1,4.25,3.8,4.05,190065,0
2016-11-07,4,4.3,4,4.05,242663,0
2016-11-08,4,4.1,4,4.05,62831,0
2016-11-09,3.9,4.1,3.9,4.05,88510,0
2016-11-10,4.15,4.25,3.95,4,115215,0
2016-11-11,4,4.2,4,4.15,101100,0
2016-11-14,4.25,4.7,4.2,4.65,237000,0
2016-11-15,4.7,4.9,4.55,4.65,139979,0
2016-11-16,4.6,5,4.6,4.9,222591,0
2016-11-17,5,5.45,4.925,5.3,286968,0
2016-11-18,5.5,5.8,5.3,5.65,329021,0
2016-11-21,5.75,5.9,5.6,5.7,215389,0
2016-11-22,5.7,5.85,5.05,5.25,324173,0
2016-11-23,5.2,5.35,5.175,5.25,217208,0
2016-11-25,5.25,5.45,5.25,5.35,45463,0
2016-11-28,5.3,5.35,5.2,5.25,72925,0
2016-11-29,5.3,5.3,5.1,5.1,91641,0
2016-11-30,5.1,5.2,4.75,4.85,161402,0
2016-12-01,4.9,5,4.85,4.95,103528,0
2016-12-02,4.9,5,4.65,4.75,166540,0
2016-12-05,4.9,5,4.75,4.85,221341,0
2016-12-06,4.85,4.95,4.55,4.8,292873,0
2016-12-07,4.7,4.95,4.2,4.675,352574,0
2016-12-08,4.65,4.85,4.3,4.7,169731,0
2016-12-09,4.75,4.95,4.65,4.85,81322,0
2016-12-12,4.85,5,4.55,4.6,235093,0
2016-12-13,4.7,4.85,4.65,4.7,106588,0
2016-12-14,4.7,4.8,4.55,4.6,67864,0
2016-12-15,4.6,4.7,4.6,4.6,27432,0
2016-12-16,4.65,5.05,4.65,5.05,195726,0
2016-12-19,5.15,5.2,4.95,5,108793,0
2016-12-20,5,5.078,4.8,4.9,68932,0
2016-12-21,4.9,5.05,4.85,4.95,70172,0
2016-12-22,4.95,5,4.85,4.9,78680,0
2016-12-23,4.9,4.9,4.8,4.85,56413,0
2016-12-27,4.9,4.995,4.85,4.95,134351,0
2016-12-28,4.9,4.95,4.85,4.85,80498,0
2016-12-29,4.9,4.9,4.5,4.65,149272,0
2016-12-30,4.65,4.7,4.6,4.7,77826,0
2017-01-03,4.75,4.85,4.6,4.6,131253,0
2017-01-04,4.7,5.2,4.687,5,170678,0
2017-01-05,5.05,5.15,4.95,5.1,124589,0
2017-01-06,5.1,5.2,4.9,5,110625,0
2017-01-09,5,5.8,5,5.3,356637,0
2017-01-10,4.95,5.1,4.5,4.5,501739,0
2017-01-11,4.5,4.65,4.3241,4.4,294860,0
2017-01-12,4.35,4.65,4.2,4.6,171504,0
2017-01-13,4.65,4.7,4.5,4.55,121996,0
2017-01-17,4.6,4.6,4.3,4.3,78097,0
2017-01-18,4.3,4.3,4.16,4.2,88687,0
2017-01-19,4.2,4.3,4.15,4.2,184331,0
2017-01-20,4.25,4.5,4.2,4.4,74186,0
2017-01-23,4.45,4.45,4.2,4.2,71366,0
2017-01-24,4.25,4.3,4.2,4.2,72213,0
2017-01-25,4.25,4.35,4.175,4.3,166049,0
2017-01-26,4.3315,4.35,4.2,4.2,63735,0
2017-01-27,4.3,4.3,4.2,4.2,52282,0
2017-01-30,4.25,4.25,4.15,4.15,112660,0
2017-01-31,4.25,4.295,4.15,4.2,59336,0
2017-02-01,4.2,4.25,4.15,4.2,96966,0
2017-02-02,4.15,4.3,4.15,4.3,41963,0
2017-02-03,4.25,4.35,4.225,4.3,62247,0
2017-02-06,4.35,4.45,4.35,4.45,67469,0
2017-02-07,4.5,4.5,4.25,4.25,112030,0
2017-02-08,4.275,4.275,4.15,4.15,68066,0
2017-02-09,4.15,4.25,4.05,4.2,79682,0
2017-02-10,4.2,4.4,4.2,4.4,32479,0
2017-02-13,4.4,4.45,4.15,4.15,62037,0
2017-02-14,4.15,4.3,4.15,4.2,49082,0
2017-02-15,4.25,4.35,4.2,4.25,75144,0
2017-02-16,4.28,4.35,4.2,4.25,48781,0
2017-02-17,4.25,4.375,4.2,4.35,38272,0
2017-02-21,4.35,4.375,4.25,4.35,80525,0
2017-02-22,4.3,4.4,4.2,4.2,50929,0
2017-02-23,4.2,4.3,4.2,4.25,22026,0
2017-02-24,4.25,4.25,4.15,4.2,25924,0
2017-02-27,4.4,5.2,4.3,5.05,365553,0
2017-02-28,5.1,5.1,4.75,4.95,105895,0
2017-03-01,5.05,5.25,4.75,5.05,134137,0
2017-03-02,5.05,5.05,4.85,4.85,49214,0
2017-03-03,4.9,5.25,4.9,5.05,86683,0
2017-03-06,5.1,5.2,4.9,4.9,47468,0
2017-03-07,4.95,5,4.85,4.9,57590,0
2017-03-08,4.95,5.2,4.8,4.8,90376,0
2017-03-09,4.75,4.8,4.65,4.65,44201,0
2017-03-10,4.65,4.75,4.5,4.6,33079,0
2017-03-13,4.675,4.7,4.5,4.5,63436,0
2017-03-14,4.5,4.75,4.5,4.7,63247,0
2017-03-15,4.65,5.1,4.625,5,165033,0
2017-03-16,5.05,5.1,5,5,25491,0
2017-03-17,5,5.2105,4.9,5.1,159230,0
2017-03-20,5.05,5.2,5.05,5.2,53355,0
2017-03-21,5.2,5.2,5,5.05,82214,0
2017-03-22,5.1,5.1,4.85,4.9,48199,0
2017-03-23,4.95,5.05,4.8,5,34040,0
2017-03-24,5,5.195,4.9147,5.1,42509,0
2017-03-27,5.05,5.15,4.9,5.1,49825,0
2017-03-28,5.05,5.4,5,5.35,78318,0
2017-03-29,5.4,5.55,5.3,5.4,70513,0
2017-03-30,5.35,5.4,5.2,5.2,46793,0
2017-03-31,5.2,5.3,5.05,5.2,88511,0
2017-04-03,5.2,5.2,4.9,5.05,79556,0
2017-04-04,5.05,5.1,4.8,4.85,65542,0
2017-04-05,4.85,5.1,4.75,4.75,131362,0
2017-04-06,4.75,5,4.7233,4.9,98382,0
2017-04-07,4.9,4.9,4.6,4.65,44703,0
2017-04-10,4.65,4.8,4.6,4.7,64737,0
2017-04-11,4.75,5.2,4.75,5.05,97227,0
2017-04-12,5.15,5.25,5,5.05,86737,0
2017-04-13,5,5.15,4.85,5,93501,0
2017-04-17,5,5.1,4.9,4.95,32532,0
2017-04-18,4.95,5.1,4.95,5.05,32520,0
2017-04-19,5.05,5.1,5,5.1,40998,0
2017-04-20,5.1,5.15,5.05,5.1,50295,0
2017-04-21,5.15,5.4,5.1,5.4,116672,0
2017-04-24,5.45,6.2419,5.4,6.1,304160,0
2017-04-25,6.25,6.55,5.9,6,197279,0
2017-04-26,6.05,6.65,5.9089,6.45,155726,0
2017-04-27,6.5,6.5,6.25,6.3,81378,0
2017-04-28,6.3,6.5,6.1,6.5,86850,0
2017-05-01,6.5,6.5,6.4,6.45,47169,0
2017-05-02,6.4,6.6,6.25,6.6,97677,0
2017-05-03,6.55,6.55,6.4,6.5,67752,0
2017-05-04,6.5,6.55,6.45,6.5,38370,0
2017-05-05,6.5,6.5352,6.25,6.35,96868,0
2017-05-08,6.4,6.4,6.25,6.35,67310,0
2017-05-09,6.35,6.85,6.305,6.55,258463,0
2017-05-10,6.6,7.4,6.5878,7.3,181242,0
2017-05-11,7.2,7.25,6.8,6.9,164941,0
2017-05-12,6.9,7,6.6,7,154286,0
2017-05-15,7.05,7.2,6.8,7.1,293859,0
2017-05-16,6.4,6.5,5.8,6.2,365284,0
2017-05-17,6.15,6.15,5.9,5.9,96188,0
2017-05-18,5.9,6,5.7,5.9,132289,0
2017-05-19,5.85,6.15,5.85,5.9,84070,0
2017-05-22,6,6.1859,5.9,6.1,95007,0
2017-05-23,6.15,6.179,5.9,6.05,112775,0
2017-05-24,6.05,6.1,5.9,5.975,72326,0
2017-05-25,5.95,6.05,5.9,5.95,70478,0
2017-05-26,5.9,6,5.85,6,46845,0
2017-05-30,6.05,6.05,5.85,5.9,88002,0
2017-05-31,5.9,5.95,5.6641,5.8,79641,0
2017-06-01,5.75,6.1,5.7,6,98482,0
2017-06-02,6.05,6.5,6,6.5,160639,0
2017-06-05,6.55,6.6,6.35,6.45,154043,0
2017-06-06,6.4,6.45,6.15,6.4,85138,0
2017-06-07,6.4,6.55,6.35,6.4,59966,0
2017-06-08,6.35,6.9,6.3,6.85,234245,0
2017-06-09,6.85,7.2,6.725,6.85,106850,0
2017-06-12,6.95,6.95,6.5,6.55,72857,0
2017-06-13,6.65,7.2,6.55,6.95,148694,0
2017-06-14,7.05,7.4,6.75,7.2,218124,0
2017-06-15,7.25,7.25,6.9,6.95,117571,0
2017-06-16,6.95,7.05,6.6,7,123002,0
2017-06-19,7.2,7.2,6.7,7.05,142090,0
2017-06-20,7.05,7.5,6.95,7.4,238987,0
2017-06-21,7.45,7.45,6.9,7.2,150664,0
2017-06-22,7.1,8,7.1,7.6,371658,0
2017-06-23,7.65,7.9,7.1,7.85,2460069,0
2017-06-26,8.15,8.975,8.15,8.75,565914,0
2017-06-27,8.75,8.75,8.05,8.3,287665,0
2017-06-28,8.3,8.55,8.05,8.5,247066,0
2017-06-29,8.7,8.95,8.35,8.9,301600,0
2017-06-30,9,9,8.1,8.2,217488,0
2017-07-03,8.1,8.65,7.85,8.55,195384,0
2017-07-05,8.4,8.6,7.95,8.55,198914,0
2017-07-06,8.4,8.5,8.2475,8.4,163763,0
2017-07-07,8.6,8.8,8.4,8.75,282115,0
2017-07-10,8.9,8.95,8.55,8.85,523643,0
2017-07-11,6.9,7.75,6.65,7.35,1153880,0
2017-07-12,7.35,7.4,6.8,6.95,486758,0
2017-07-13,6.85,6.85,6.45,6.6,618249,0
2017-07-14,6.55,6.725,6.3,6.4,303365,0
2017-07-17,6.3,6.65,6.1,6.55,483926,0
2017-07-18,6.55,6.95,6.4,6.45,249640,0
2017-07-19,6.5,6.7,6.35,6.55,202864,0
2017-07-20,6.5,6.675,6.35,6.525,191630,0
2017-07-21,6.65,6.8,6.45,6.7,270439,0
2017-07-24,6.6,6.8,6.525,6.65,163423,0
2017-07-25,6.65,7,6.6,6.8,280456,0
2017-07-26,6.75,6.975,6.65,6.7,292533,0
2017-07-27,6.75,7.075,6.65,6.95,344812,0
2017-07-28,6.8,7.1,6.4,6.5,284969,0
2017-07-31,6.4,6.8,6.4,6.7,121895,0
2017-08-01,6.8,6.8,6.55,6.75,85243,0
2017-08-02,6.8,6.95,6.45,6.6,204763,0
2017-08-03,6.6,7.05,6.6,7,252782,0
2017-08-04,7,7.2,6.95,7.1,236812,0
2017-08-07,7.05,7.1,6.85,7,90482,0
2017-08-08,7,7.35,6.95,7.15,145764,0
2017-08-09,7.2,7.3,6.9,7.1,133646,0
2017-08-10,7.1,7.15,7,7.1,158962,0
2017-08-11,7.15,7.25,7.055,7.15,166548,0
2017-08-14,7.15,7.7,7.15,7.5,205898,0
2017-08-15,7.45,7.55,7.2,7.4,174948,0
2017-08-16,7.35,7.35,7.15,7.25,117483,0
2017-08-17,7.2,7.45,7.1,7.3,227114,0
2017-08-18,7.2,7.65,7.1,7.55,242743,0
2017-08-21,7.5,7.85,7.25,7.6,518263,0
2017-08-22,7.6,7.75,7.55,7.7,142654,0
2017-08-23,7.8,7.85,7.55,7.7,227827,0
2017-08-24,7.7,8,7.6,7.75,245733,0
2017-08-25,7.85,7.95,7.65,7.8,218469,0
2017-08-28,7.8,7.9,7.65,7.8,146411,0
2017-08-29,7.8,7.85,7.5,7.65,171387,0
2017-08-30,7.7,7.95,7.6,7.85,123378,0
2017-08-31,8.05,8.2,7.9,8.1,165100,0
2017-09-01,8.05,8.2,7.9,8.2,112712,0
2017-09-05,8.1,8.15,7.875,7.95,231399,0
2017-09-06,7.95,8.1,7.9,8,153660,0
2017-09-07,8,8.1,7.85,8.05,115062,0
2017-09-08,7.95,8.1,7.75,7.75,161990,0
2017-09-11,7.75,8.05,7.45,8,203413,0
2017-09-12,8.05,8.5,7.95,8.3,191138,0
2017-09-13,8.35,8.4,8.24,8.25,74819,0
2017-09-14,8.3,8.33,7.95,7.95,97371,0
2017-09-15,8,8,7.7,7.7,221291,0
2017-09-18,7.65,7.975,7.65,7.9,250564,0
2017-09-19,7.9,8.075,7.85,8,176966,0
2017-09-20,7.95,8.05,7.9,7.95,97615,0
2017-09-21,7.9,8,7.85,7.9,80626,0
2017-09-22,7.9,8.2,7.85,8.2,135947,0
2017-09-25,8.2,8.375,7.975,8.1,134487,0
2017-09-26,8.15,8.45,8.15,8.45,152721,0
2017-09-27,8.4,8.8,8.35,8.7,265081,0
2017-09-28,8.6,8.85,8.55,8.65,218482,0
2017-09-29,8.6,8.7,8.5,8.55,105564,0
2017-10-02,8.55,8.6,8.205,8.55,103996,0
2017-10-03,8.5,8.65,8.5,8.65,77215,0
2017-10-04,8.65,8.75,8.5,8.55,75200,0
2017-10-05,8.5,8.7,8.35,8.65,70908,0
2017-10-06,8.6,8.6,8.35,8.45,78292,0
2017-10-09,8.45,8.65,8.4,8.5,100480,0
2017-10-10,8.5,8.65,8.3,8.6,238314,0
2017-10-11,7.35,7.7,6.575,6.7,1137060,0
2017-10-12,6.7,6.9,6.55,6.75,362022,0
2017-10-13,6.75,7,6.65,6.7,241488,0
2017-10-16,6.8,6.85,6.6,6.7,222602,0
2017-10-17,6.65,6.95,6.6,6.85,301070,0
2017-10-18,6.8,6.9,6.5,6.65,266501,0
2017-10-19,6.6,6.7,6.35,6.5,170667,0
2017-10-20,6.6,6.7,6.45,6.55,165631,0
2017-10-23,6.6,6.75,6.45,6.5,148335,0
2017-10-24,6.6,6.65,6.29,6.45,173975,0
2017-10-25,6.5,6.55,6.35,6.5,133839,0
2017-10-26,6.5,6.575,6.425,6.5,81279,0
2017-10-27,6.55,6.65,6.5,6.55,96456,0
2017-10-30,6.5,6.5,6.4,6.5,110440,0
2017-10-31,6.5,6.8,6.475,6.7,131485,0
2017-11-01,6.75,6.75,6.5,6.5,115308,0
2017-11-02,6.45,6.7,6.45,6.65,90978,0
2017-11-03,6.7,6.7,6.505,6.55,65119,0
2017-11-06,6.55,6.65,6.5,6.5,71256,0
2017-11-07,6.5,6.5,6.2,6.35,188367,0
2017-11-08,6.25,6.55,6.25,6.5,178535,0
2017-11-09,6.45,6.65,6.35,6.55,123008,0
2017-11-10,6.55,6.7,6.55,6.55,90072,0
