Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.37,15.58,15.26,15.57,178581,0
2005-02-28,15.59,15.61,15.44,15.59,148931,0
2005-03-01,15.65,15.65,15.42,15.48,162510,0
2005-03-02,15.58,15.84,15.41,15.68,228252,0
2005-03-03,15.72,15.98,15.68,15.93,185674,0
2005-03-04,15.95,15.96,15.63,15.74,214969,0
2005-03-07,15.67,15.89,15.66,15.81,112256,0
2005-03-08,15.91,15.91,15.55,15.59,210862,0
2005-03-09,15.59,15.74,15.38,15.65,119143,0
2005-03-10,15.55,15.66,15.14,15.21,126373,0
2005-03-11,15.25,15.48,15.07,15.16,97282,0
2005-03-14,15.25,15.25,14.86,15.12,113493,0
2005-03-15,15.1,15.13,14.91,15.06,134572,0
2005-03-16,15.11,15.15,15,15.09,116808,0
2005-03-17,15.17,15.17,14.95,15.06,59487,0
2005-03-18,15.03,15.11,14.73,14.89,167220,0
2005-03-21,14.86,14.9,14.53,14.58,190948,0
2005-03-22,14.7,14.75,14.18,14.49,166223,0
2005-03-23,14.35,14.43,14.07,14.07,107501,0
2005-03-24,14.07,14.37,14.07,14.16,126645,0
2005-03-28,14.24,14.34,14.03,14.34,187077,0
2005-03-29,14.35,14.48,14.26,14.44,359619,0
2005-03-30,14.42,14.82,14.42,14.72,118051,0
2005-03-31,14.68,15.08,14.67,14.99,167448,0
2005-04-01,14.9,15.39,14.9,14.97,192825,0
2005-04-04,15.04,15.11,14.87,14.94,73474,0
2005-04-05,14.9,15.24,14.9,15.03,69895,0
2005-04-06,14.96,15.1,14.89,14.93,100642,0
2005-04-07,14.92,14.96,14.71,14.78,94570,0
2005-04-08,14.82,14.97,14.73,14.91,52527,0
2005-04-11,14.89,14.89,14.58,14.58,73761,0
2005-04-12,14.58,14.81,14.45,14.73,76374,0
2005-04-13,14.75,14.93,14.66,14.67,83478,0
2005-04-14,14.61,14.75,14.44,14.44,74987,0
2005-04-15,14.44,14.6,14.39,14.47,118076,0
2005-04-18,14.44,14.63,14.28,14.58,125272,0
2005-04-19,14.63,14.87,14.62,14.85,141395,0
2005-04-20,14.9,14.9,14.2,14.35,227936,0
2005-04-21,14.38,14.64,14.13,14.17,428756,0
2005-04-22,14.11,14.23,13.59,13.76,206463,0
2005-04-25,13.86,14.02,13.84,14.01,333464,0
2005-04-26,14.02,14.08,13.81,13.96,248311,0
2005-04-27,13.92,14.21,13.8,14.05,63721,0
2005-04-28,14,14.12,13.91,14.03,81176,0
2005-04-29,14.01,14.21,13.93,14.21,126403,0
2005-05-02,14.28,14.7,14.18,14.66,280767,0
2005-05-03,14.61,14.89,14.42,14.88,312400,0
2005-05-04,14.9,14.9,14.69,14.81,286752,0
2005-05-05,14.91,15.29,14.79,15.18,580958,0
2005-05-06,15.29,15.83,15.29,15.46,456799,0
2005-05-09,15.4,15.48,15,15.37,276226,0
2005-05-10,15.3,15.3,14.83,14.93,259365,0
2005-05-11,14.92,15.07,14.68,14.99,218603,0
2005-05-12,14.94,15,14.76,14.86,136405,0
2005-05-13,14.82,14.99,14.66,14.85,197433,0
2005-05-16,14.81,14.89,14.7,14.89,182133,0
2005-05-17,14.86,14.98,14.73,14.93,121052,0
2005-05-18,15,15.4,15,15.25,158922,0
2005-05-19,15.24,15.9,15.24,15.84,379882,0
2005-05-20,15.93,15.98,15.56,15.73,159828,0
2005-05-23,15.73,15.79,15.61,15.65,174380,0
2005-05-24,15.65,15.65,15.41,15.58,80447,0
2005-05-25,15.5,15.61,15.17,15.33,61327,0
2005-05-26,15.26,15.4,15.14,15.25,98222,0
2005-05-27,15.31,15.31,14.93,14.98,74072,0
2005-05-31,15.05,15.22,14.94,15.15,97871,0
2005-06-01,15.09,15.3,14.95,15.26,92722,0
2005-06-02,15.12,15.45,15.12,15.45,141355,0
2005-06-03,15.55,15.93,15.52,15.87,230869,0
2005-06-06,16.05,16.41,15.91,16.31,358156,0
2005-06-07,16.36,16.69,16.12,16.28,190600,0
2005-06-08,16.38,16.44,16.19,16.42,145905,0
2005-06-09,16.38,16.4,16.11,16.29,107379,0
2005-06-10,16.36,16.46,16.22,16.42,206573,0
2005-06-13,16.42,16.53,16.33,16.46,140518,0
2005-06-14,16.49,16.66,16.34,16.41,170623,0
2005-06-15,16.46,16.61,16.38,16.54,185200,0
2005-06-16,16.57,16.92,16.4,16.81,290128,0
2005-06-17,16.88,16.91,16.65,16.7,196075,0
2005-06-20,16.64,16.67,16.48,16.5,40088,0
2005-06-21,16.58,16.8,16.38,16.59,91460,0
2005-06-22,16.54,16.67,16.45,16.67,79519,0
2005-06-23,16.64,16.64,16.37,16.42,241587,0
2005-06-24,16.4,16.5,16.4,16.47,298633,0
2005-06-27,16.45,16.55,16.3,16.53,154044,0
2005-06-28,16.53,16.72,16.44,16.71,89983,0
2005-06-29,16.7,17.08,16.58,16.95,160504,0
2005-06-30,17,17,16.77,16.78,101570,0
2005-07-01,16.82,16.87,16.68,16.81,90918,0
2005-07-05,16.71,16.93,16.65,16.82,108990,0
2005-07-06,16.89,16.89,16.57,16.57,45146,0
2005-07-07,16.59,16.85,16.4,16.67,84669,0
2005-07-08,16.69,16.85,16.62,16.79,91020,0
2005-07-11,16.83,17.08,16.83,17.08,90883,0
2005-07-12,17,17.18,16.83,16.88,92759,0
2005-07-13,16.8,16.85,16.47,16.77,137062,0
2005-07-14,16.87,16.91,16.55,16.63,57697,0
2005-07-15,16.5,16.67,16.5,16.6,72557,0
2005-07-18,16.57,16.58,16.33,16.5,214635,0
2005-07-19,16.54,16.76,16.5,16.69,207297,0
2005-07-20,16.73,16.78,16.6,16.75,70880,0
2005-07-21,16.76,16.76,16.58,16.58,75856,0
2005-07-22,16.64,16.91,16.59,16.83,144425,0
2005-07-25,16.83,16.91,16.74,16.74,44794,0
2005-07-26,16.72,17,16.68,16.96,147677,0
2005-07-27,16.99,17.06,16.78,16.86,95934,0
2005-07-28,16.92,17.27,16.91,17.08,150198,0
2005-07-29,17.09,17.17,16.91,17.14,114825,0
2005-08-01,17.22,17.67,17.13,17.53,185499,0
2005-08-02,17.6,18.17,17.48,18.06,198981,0
2005-08-03,18.01,18.15,17.58,17.76,135648,0
2005-08-04,17.85,18.99,17.77,18.73,774178,0
2005-08-05,18.78,18.96,17.68,17.94,527316,0
2005-08-08,17.94,18.37,17.86,18.12,238602,0
2005-08-09,18.18,18.42,18.06,18.15,216188,0
2005-08-10,18.07,18.14,17.48,17.86,216376,0
2005-08-11,17.83,17.98,17.73,17.83,129898,0
2005-08-12,17.75,17.83,17.56,17.73,132236,0
2005-08-15,17.66,17.76,17.55,17.73,87530,0
2005-08-16,17.57,17.71,17.3,17.31,115984,0
2005-08-17,17.29,17.54,17.22,17.37,124644,0
2005-08-18,17.38,17.38,17.12,17.26,99941,0
2005-08-19,17.2,17.44,17.2,17.43,102521,0
2005-08-22,17.43,17.73,17.42,17.66,78298,0
2005-08-23,17.71,17.77,17.6,17.71,96056,0
2005-08-24,17.73,17.73,17.49,17.63,101135,0
2005-08-25,17.66,17.7,17.31,17.46,356979,0
2005-08-26,17.38,17.38,16.19,16.83,892736,0
2005-08-29,15.81,16.52,15.66,16.44,602206,0
2005-08-30,16.47,16.77,16.09,16.63,325973,0
2005-08-31,16.66,17.03,16.37,16.93,217156,0
2005-09-01,16.93,17.14,16.78,17.06,142456,0
2005-09-02,17,17.19,16.88,17.09,113288,0
2005-09-06,17.17,17.24,16.87,17.02,173542,0
2005-09-07,16.99,17.06,16.7,16.7,210893,0
2005-09-08,16.6,16.67,15.68,15.75,650798,0
2005-09-09,15.75,15.96,15.62,15.76,458021,0
2005-09-12,15.84,16.34,15.74,16.2,286153,0
2005-09-13,16.08,16.26,16.01,16.14,130286,0
2005-09-14,16.14,16.25,15.98,16.03,145452,0
2005-09-15,16.06,16.06,15.79,15.86,85914,0
2005-09-16,15.96,16.04,15.77,15.83,180522,0
2005-09-19,15.77,15.92,15.52,15.54,117708,0
2005-09-20,15.58,15.75,15.54,15.63,165801,0
2005-09-21,15.73,15.74,14.74,14.86,504811,0
2005-09-22,14.79,14.97,14.73,14.86,419725,0
2005-09-23,14.82,15.2,14.57,15.06,225422,0
2005-09-26,15.17,15.45,15.17,15.19,266836,0
2005-09-27,15.17,15.54,15.16,15.41,171146,0
2005-09-28,15.45,15.66,15.23,15.28,137226,0
2005-09-29,15.27,15.31,14.95,15.11,131523,0
2005-09-30,15.08,15.51,14.95,15.46,182311,0
2005-10-03,15.48,15.88,15.45,15.62,134637,0
2005-10-04,15.7,15.7,15.24,15.24,204707,0
2005-10-05,15.23,15.26,14.73,14.82,124493,0
2005-10-06,14.73,14.81,14.26,14.4,209301,0
2005-10-07,14.55,15.07,14.47,14.95,307340,0
2005-10-10,15.08,15.08,14.67,14.77,184392,0
2005-10-11,14.82,14.82,14.09,14.32,262561,0
2005-10-12,14.34,14.41,13.84,14.05,242821,0
2005-10-13,14.01,14.59,14.01,14.41,328875,0
2005-10-14,14.53,14.58,14.18,14.52,175836,0
2005-10-17,14.38,14.48,14.22,14.37,122637,0
2005-10-18,14.26,14.4,14.18,14.35,149060,0
2005-10-19,14.25,14.78,14.24,14.77,145291,0
2005-10-20,14.66,14.79,14.5,14.59,100590,0
2005-10-21,14.52,14.93,14.52,14.78,126678,0
2005-10-24,14.8,15.15,14.7,15.14,132201,0
2005-10-25,15.15,15.27,15.02,15.21,114536,0
2005-10-26,15.07,15.17,14.93,15,178099,0
2005-10-27,15.06,15.06,14.24,14.3,135698,0
2005-10-28,14.42,14.56,14.17,14.36,122404,0
2005-10-31,14.2,14.8,14.2,14.65,114734,0
2005-11-01,14.55,14.73,14.45,14.54,163164,0
2005-11-02,14.6,14.66,14.33,14.41,224821,0
2005-11-03,14.48,14.57,14.32,14.42,186886,0
2005-11-04,14.37,14.52,14.3,14.42,360662,0
2005-11-07,14.52,14.52,14.18,14.26,120201,0
2005-11-08,14.29,14.36,14.09,14.33,208150,0
2005-11-09,14.35,14.35,13.26,14.03,1694468,0
2005-11-10,14.08,14.22,13.98,14.16,283012,0
2005-11-11,14.14,14.26,14.04,14.19,138682,0
2005-11-14,14.26,14.27,14.08,14.23,95074,0
2005-11-15,14.16,14.34,14.16,14.23,120684,0
2005-11-16,14.29,14.36,14.22,14.32,131745,0
2005-11-17,14.35,14.67,14.26,14.63,255553,0
2005-11-18,14.73,14.98,14.65,14.95,173627,0
2005-11-21,15,15.04,14.83,15.03,193474,0
2005-11-22,14.97,15.12,14.9,15.09,168369,0
2005-11-23,15.01,15.29,15.01,15.15,172049,0
2005-11-25,15.19,15.44,15.18,15.37,70150,0
2005-11-28,15.37,15.37,15.09,15.27,98644,0
2005-11-29,15.35,15.44,15.07,15.15,123289,0
2005-11-30,15.23,15.23,14.94,15.04,178580,0
2005-12-01,15.1,15.32,15.05,15.31,144481,0
2005-12-02,15.28,15.31,15.09,15.16,84788,0
2005-12-05,15.21,15.24,14.93,15,112090,0
2005-12-06,15.07,15.07,14.85,14.91,244303,0
2005-12-07,14.92,15.28,14.68,15.19,218516,0
2005-12-08,15.17,15.85,15.17,15.29,281338,0
2005-12-09,15.22,15.32,14.93,15.27,369229,0
2005-12-12,15.23,15.55,15.04,15.43,240812,0
2005-12-13,15.28,15.65,15.27,15.59,122437,0
2005-12-14,15.54,15.75,15.3,15.41,259934,0
2005-12-15,15.32,15.47,15.2,15.45,131490,0
2005-12-16,15.48,15.51,15.25,15.26,160434,0
2005-12-19,15.34,15.34,14.95,15.15,126244,0
2005-12-20,15.11,15.45,15.08,15.42,99341,0
2005-12-21,15.44,16.06,15.36,15.96,434725,0
2005-12-22,16.04,16.08,15.86,16.08,126251,0
2005-12-23,16.08,16.21,15.98,16.06,53265,0
2005-12-27,16.12,16.12,15.82,15.82,174198,0
2005-12-28,15.93,15.93,15.76,15.82,75647,0
2005-12-29,15.8,16.12,15.51,15.89,132762,0
2005-12-30,15.83,15.83,15.57,15.7,78237,0
2006-01-03,15.8,16.67,15.75,16.56,284058,0
2006-01-04,16.68,17.12,16.55,16.87,306575,0
2006-01-05,16.95,16.95,16.64,16.79,96253,0
2006-01-06,16.9,17.08,16.85,17.02,167451,0
2006-01-09,17.08,17.08,16.91,17.03,165753,0
2006-01-10,16.85,16.86,16.6,16.69,164102,0
2006-01-11,16.66,16.82,16.28,16.53,159807,0
2006-01-12,16.47,16.56,16.34,16.43,86523,0
2006-01-13,16.47,16.5,16.27,16.36,147106,0
2006-01-17,16.38,16.39,15.92,16.2,121203,0
2006-01-18,16.06,16.36,16.05,16.33,106368,0
2006-01-19,16.49,16.66,16.42,16.57,243422,0
2006-01-20,16.64,16.64,16.28,16.35,254648,0
2006-01-23,16.31,16.39,16,16.05,238148,0
2006-01-24,16.06,16.84,16.06,16.71,526292,0
2006-01-25,16.81,16.81,16.52,16.6,94729,0
2006-01-26,16.7,16.77,16.54,16.65,199860,0
2006-01-27,16.73,16.74,16.61,16.7,80268,0
2006-01-30,16.62,16.74,16.47,16.74,94179,0
2006-01-31,16.67,16.99,16.63,16.94,197641,0
2006-02-01,16.81,17.08,16.62,16.98,190815,0
2006-02-02,17.3,18.31,17.09,17.52,435969,0
2006-02-03,17.39,17.46,16.78,16.8,181033,0
2006-02-06,16.88,17.08,16.59,17.08,166679,0
2006-02-07,16.98,17.05,16.31,16.46,160732,0
2006-02-08,16.57,16.71,16.26,16.67,170939,0
2006-02-09,16.62,16.99,16.44,16.74,129017,0
2006-02-10,16.67,16.78,16.48,16.58,63546,0
2006-02-13,16.55,16.65,16.3,16.52,134716,0
2006-02-14,16.47,16.69,16.28,16.64,223424,0
2006-02-15,16.66,16.97,16.55,16.93,108117,0
2006-02-16,16.98,17.22,16.97,17.12,110751,0
2006-02-17,17.18,17.24,17.09,17.22,71217,0
2006-02-21,17.22,17.4,17.19,17.36,154107,0
2006-02-22,17.42,17.74,17.34,17.6,201179,0
2006-02-23,17.57,17.81,17.39,17.81,298376,0
2006-02-24,17.74,18.35,17.74,18.26,283550,0
2006-02-27,18.22,18.48,18.11,18.45,161041,0
2006-02-28,18.38,18.59,18.36,18.57,375094,0
2006-03-01,18.52,18.71,18.37,18.68,230174,0
2006-03-02,18.61,18.79,18.51,18.65,218999,0
2006-03-03,18.28,18.35,18.06,18.1,447621,0
2006-03-06,17.67,17.78,17.48,17.75,356720,0
2006-03-07,17.7,17.73,17.45,17.57,270915,0
2006-03-08,17.54,17.64,17.26,17.62,264502,0
2006-03-09,17.62,17.7,17.18,17.28,205962,0
2006-03-10,17.24,17.59,17.22,17.51,141760,0
2006-03-13,17.54,17.74,17.5,17.68,221318,0
2006-03-14,17.63,17.77,17.24,17.72,283261,0
2006-03-15,17.77,17.88,17.68,17.77,195110,0
2006-03-16,17.87,18.14,17.85,17.97,277311,0
2006-03-17,18.08,18.08,17.86,17.88,273094,0
2006-03-20,17.85,18.14,17.84,18.13,134585,0
2006-03-21,18.08,18.22,17.75,17.78,232639,0
2006-03-22,17.77,18.08,17.68,18.01,181603,0
2006-03-23,17.95,18.45,17.91,18.41,304646,0
2006-03-24,18.33,18.46,18.24,18.43,144409,0
2006-03-27,18.5,18.77,18.41,18.62,404167,0
2006-03-28,18.52,18.77,18.36,18.51,149571,0
2006-03-29,18.6,18.83,18.46,18.65,150079,0
2006-03-30,18.62,18.69,18.2,18.27,194657,0
2006-03-31,18.36,18.36,17.93,18.16,190093,0
2006-04-03,18.15,18.43,17.91,17.97,160342,0
2006-04-04,17.92,18.09,17.69,17.98,112023,0
2006-04-05,17.93,18.17,17.65,17.87,105400,0
2006-04-06,17.93,17.93,17.35,17.42,248920,0
2006-04-07,17.53,17.73,17.1,17.38,254009,0
2006-04-10,17.39,17.51,17.14,17.42,136127,0
2006-04-11,17.4,17.45,16.66,17.01,534102,0
2006-04-12,16.96,17.04,16.71,16.76,250510,0
2006-04-13,16.78,16.99,16.64,16.94,142826,0
2006-04-17,16.99,16.99,16.65,16.76,92176,0
2006-04-18,16.79,17.07,16.79,17.07,126828,0
2006-04-19,17,17.27,16.83,17.27,118280,0
2006-04-20,17.24,17.33,17.09,17.28,102941,0
2006-04-21,17.32,17.39,16.82,17.03,75657,0
2006-04-24,16.98,17.06,16.7,16.94,125021,0
2006-04-25,16.85,16.91,16.58,16.66,210891,0
2006-04-26,16.58,16.79,16.58,16.74,203197,0
2006-04-27,16.66,16.87,16.52,16.68,191047,0
2006-04-28,16.61,16.84,16.5,16.83,115281,0
2006-05-01,16.88,16.91,16.48,16.71,227710,0
2006-05-02,16.87,17.24,16.68,17.21,167682,0
2006-05-03,17.25,17.33,17.05,17.17,216772,0
2006-05-04,16.6,16.84,15.58,16.18,1428775,0
2006-05-05,16.3,16.72,16.26,16.58,241353,0
2006-05-08,16.54,16.63,16.52,16.6,159160,0
2006-05-09,16.55,16.7,16.53,16.57,155385,0
2006-05-10,16.52,16.56,16.19,16.26,260096,0
2006-05-11,16.23,16.36,15.96,15.96,310778,0
2006-05-12,15.93,15.96,15.72,15.76,273134,0
2006-05-15,15.71,15.83,15.57,15.7,241814,0
2006-05-16,15.7,15.86,15.63,15.63,303849,0
2006-05-17,15.53,15.78,15.5,15.54,280177,0
2006-05-18,15.56,15.57,15.1,15.19,292531,0
2006-05-19,15.12,15.25,14.85,15.01,440883,0
2006-05-22,14.93,14.95,14.7,14.8,532406,0
2006-05-23,14.9,15.34,14.88,14.96,280513,0
2006-05-24,14.99,14.99,14.6,14.64,250932,0
2006-05-25,14.79,14.79,14.46,14.65,301075,0
2006-05-26,14.67,14.88,14.62,14.79,243380,0
2006-05-30,14.75,14.77,14.3,14.3,164369,0
2006-05-31,14.37,14.42,14.13,14.31,312678,0
2006-06-01,14.37,14.5,14.15,14.35,214188,0
2006-06-02,14.37,14.53,14.26,14.36,201062,0
2006-06-05,14.28,14.4,13.73,13.97,418088,0
2006-06-06,14.01,14.01,13.66,13.71,372053,0
2006-06-07,13.73,14.25,13.7,13.95,456334,0
2006-06-08,13.97,14.08,13.75,14.01,486930,0
2006-06-09,14.05,14.38,14.03,14.2,374034,0
2006-06-12,14.27,14.35,13.96,13.96,288524,0
2006-06-13,13.94,14.15,13.87,13.87,340357,0
2006-06-14,13.85,14.02,13.85,13.94,429684,0
2006-06-15,13.99,14.05,13.85,13.92,403724,0
2006-06-16,13.86,14.41,13.86,14.26,697505,0
2006-06-19,14.28,14.32,13.88,13.97,288078,0
2006-06-20,13.9,13.93,13.6,13.63,416923,0
2006-06-21,13.58,13.79,13.54,13.66,316249,0
2006-06-22,13.67,13.71,13.52,13.7,184088,0
2006-06-23,13.8,14.15,13.78,14.04,309593,0
2006-06-26,14.11,14.37,14.11,14.34,279202,0
2006-06-27,14.32,14.41,14.28,14.35,308860,0
2006-06-28,14.42,14.43,14.23,14.39,210817,0
2006-06-29,14.42,14.86,14.38,14.72,369402,0
2006-06-30,14.74,14.96,14.64,14.71,383905,0
2006-07-03,14.63,14.72,14.45,14.49,123034,0
2006-07-05,14.33,14.4,14.01,14.33,286632,0
2006-07-06,14.34,14.59,14.32,14.58,211565,0
2006-07-07,14.58,14.58,14.19,14.25,296906,0
2006-07-10,14.24,14.51,14.24,14.38,182066,0
2006-07-11,14.36,14.45,14.25,14.41,196430,0
2006-07-12,14.45,14.45,13.84,13.84,269197,0
2006-07-13,13.8,13.8,13.46,13.59,364816,0
2006-07-14,13.54,13.71,13.41,13.47,247787,0
2006-07-17,13.44,13.47,13.07,13.1,249821,0
2006-07-18,13.17,13.17,12.67,12.85,462633,0
2006-07-19,12.83,13.26,12.83,13.15,114674,0
2006-07-20,13.14,13.2,12.99,13.02,124453,0
2006-07-21,12.97,12.97,12.69,12.78,104862,0
2006-07-24,12.82,13.1,12.82,13.05,103130,0
2006-07-25,12.99,13.36,12.98,13.25,157990,0
2006-07-26,13.19,13.3,13.01,13.28,222668,0
2006-07-27,13.32,13.67,13.26,13.34,407819,0
2006-07-28,13.39,13.46,13.23,13.45,211819,0
2006-07-31,13.36,13.58,13.35,13.51,154250,0
2006-08-01,13.41,13.51,13.04,13.07,620075,0
2006-08-02,13.15,13.19,12.94,13.04,183082,0
2006-08-03,14.01,15.09,13.88,15.07,1152188,0
2006-08-04,15.03,15.37,14.66,15.11,476061,0
2006-08-07,14.6,15.21,14.6,14.7,337646,0
2006-08-08,14.79,14.82,14.51,14.52,215340,0
2006-08-09,14.65,14.77,14.48,14.49,137414,0
2006-08-10,14.45,14.83,14.45,14.69,104224,0
2006-08-11,14.66,14.76,14.57,14.64,131340,0
2006-08-14,14.71,15.07,14.63,14.69,170265,0
2006-08-15,14.85,15.06,14.6,14.7,160233,0
2006-08-16,14.78,14.9,14.54,14.67,205876,0
2006-08-17,14.58,14.69,14.54,14.63,217885,0
2006-08-18,14.7,14.7,14.37,14.52,106387,0
2006-08-21,14.44,14.56,14.25,14.34,237232,0
2006-08-22,14.35,14.4,14.27,14.35,134750,0
2006-08-23,14.41,14.59,14.37,14.49,180595,0
2006-08-24,14.47,14.67,14.44,14.63,183488,0
2006-08-25,14.55,14.57,14.42,14.52,108782,0
2006-08-28,14.61,14.81,14.61,14.66,206150,0
2006-08-29,14.64,14.82,14.56,14.72,276028,0
2006-08-30,14.78,14.88,14.53,14.77,159208,0
2006-08-31,14.84,15.08,14.7,14.97,107627,0
2006-09-01,14.94,15.16,14.94,14.94,100541,0
2006-09-05,15.01,15.14,14.94,15.13,81815,0
2006-09-06,15.1,15.1,14.87,14.96,122158,0
2006-09-07,14.89,15.44,14.89,15.35,194282,0
2006-09-08,15.36,15.42,15.2,15.31,179329,0
2006-09-11,15.2,15.41,14.99,15.37,221531,0
2006-09-12,15.34,15.76,15.31,15.64,162846,0
2006-09-13,15.69,15.69,15.46,15.66,172874,0
2006-09-14,15.56,16.13,15.54,16.06,275269,0
2006-09-15,16.18,16.6,16.15,16.58,393997,0
2006-09-18,16.54,16.78,16.44,16.6,316144,0
2006-09-19,16.6,16.74,16.32,16.48,140240,0
2006-09-20,16.61,17,16.61,16.89,227838,0
2006-09-21,16.96,17.07,16.86,17.03,160556,0
2006-09-22,16.94,17.04,16.72,16.75,257960,0
2006-09-25,16.83,16.86,16.39,16.74,188428,0
2006-09-26,16.68,16.85,16.55,16.77,117445,0
2006-09-27,16.67,16.79,16.58,16.59,98393,0
2006-09-28,16.67,16.76,16.49,16.53,119855,0
2006-09-29,16.59,16.72,16.4,16.49,164939,0
2006-10-02,16.43,16.5,16.11,16.23,140130,0
2006-10-03,16.14,16.61,16.03,16.31,135726,0
2006-10-04,16.33,16.83,16.25,16.74,177769,0
2006-10-05,16.78,16.94,16.74,16.93,118054,0
2006-10-06,16.88,16.91,16.54,16.81,164891,0
2006-10-09,16.73,17.25,16.59,17.25,208282,0
2006-10-10,17.2,17.2,16.74,16.86,180571,0
2006-10-11,16.81,16.95,16.6,16.79,156669,0
2006-10-12,16.83,17.18,16.81,17.11,157518,0
2006-10-13,17.07,17.25,17.01,17.13,123581,0
2006-10-16,17.08,17.4,17.07,17.32,232896,0
2006-10-17,17.25,17.35,16.94,17.23,202325,0
2006-10-18,17.26,17.42,17.24,17.25,133495,0
2006-10-19,17.23,17.29,17.03,17.1,183030,0
2006-10-20,17.14,17.2,16.91,17.1,120411,0
2006-10-23,17.02,17.09,16.77,17.08,145972,0
2006-10-24,17.02,17.03,16.84,17,101766,0
2006-10-25,17.04,17.33,17.01,17.13,119047,0
2006-10-26,17.13,17.41,16.91,17.39,95136,0
2006-10-27,17.3,17.42,17.08,17.22,127640,0
2006-10-30,17.13,17.27,16.94,17.2,79443,0
2006-10-31,17.26,17.26,16.99,17.07,119941,0
2006-11-01,17.17,17.17,16.86,16.96,191820,0
2006-11-02,16.7,17.01,16.59,16.92,206091,0
2006-11-03,17.01,17.18,16.95,17.17,135238,0
2006-11-06,17.18,17.66,17.18,17.61,204528,0
2006-11-07,17.66,18.07,17.62,17.85,238636,0
2006-11-08,17.84,18.24,17.73,18.16,157156,0
2006-11-09,18.17,18.23,18.04,18.11,227967,0
2006-11-10,18.11,18.56,18.11,18.52,256965,0
2006-11-13,18.58,18.58,18.37,18.47,145397,0
2006-11-14,18.48,18.66,18.22,18.6,280571,0
2006-11-15,18.55,18.72,18.48,18.63,201656,0
2006-11-16,18.69,18.83,18.67,18.8,256603,0
2006-11-17,18.8,18.8,18.56,18.72,187635,0
2006-11-20,18.75,18.78,18.5,18.66,144315,0
2006-11-21,18.65,18.65,17.71,17.76,624113,0
2006-11-22,17.74,17.92,17.62,17.64,218527,0
2006-11-24,17.42,17.98,17.42,17.8,95959,0
2006-11-27,17.57,17.59,16.96,17.2,252454,0
2006-11-28,17.16,17.47,17.09,17.4,208593,0
2006-11-29,17.5,17.85,17.48,17.82,185309,0
2006-11-30,17.77,17.94,17.6,17.83,120594,0
2006-12-01,17.85,17.85,17.51,17.56,133016,0
2006-12-04,17.56,17.85,17.54,17.61,163389,0
2006-12-05,18.44,18.44,18.01,18.07,1107076,0
2006-12-06,18.12,18.21,17.98,18.11,2274918,0
2006-12-07,18.01,18.22,17.89,18.07,460754,0
2006-12-08,15.68,16.58,15.53,16.52,3478740,0
2006-12-11,16.52,16.52,16.23,16.5,522358,0
2006-12-12,16.47,16.71,16.32,16.47,347758,0
2006-12-13,16.19,16.25,15.96,16.15,1016829,0
2006-12-14,16.12,16.17,15.95,16.11,355894,0
2006-12-15,16.14,16.21,16.08,16.14,423551,0
2006-12-18,16.12,16.16,15.65,15.67,434976,0
2006-12-19,15.57,15.77,15.55,15.62,356154,0
2006-12-20,15.61,15.68,15.54,15.62,172395,0
2006-12-21,15.61,15.99,15.61,15.72,268966,0
2006-12-22,15.83,15.87,15.62,15.81,301404,0
2006-12-26,15.85,16.14,15.83,16.12,266270,0
2006-12-27,16.15,16.57,16.11,16.54,290672,0
2006-12-28,16.54,16.76,16.43,16.65,232380,0
2006-12-29,16.69,16.79,16.52,16.54,168383,0
2007-01-03,16.59,16.61,15.97,16.37,480274,0
2007-01-04,16.4,16.44,15.85,16.07,400832,0
2007-01-05,16.03,16.17,15.81,15.99,429433,0
2007-01-08,16.03,16.28,15.73,16.03,364608,0
2007-01-09,16.03,16.09,15.71,16.08,382648,0
2007-01-10,15.99,16.41,15.99,16.31,303876,0
2007-01-11,16.33,16.49,16.26,16.34,163141,0
2007-01-12,16.33,16.47,16.23,16.44,154662,0
2007-01-16,16.47,16.79,16.47,16.66,211912,0
2007-01-17,16.61,16.79,16.58,16.68,134406,0
2007-01-18,16.69,16.78,16.5,16.64,183764,0
2007-01-19,16.6,16.72,16.44,16.67,169196,0
2007-01-22,15.23,15.96,14.55,14.66,1591634,0
2007-01-23,14.58,14.63,14.38,14.45,458123,0
2007-01-24,14.52,14.59,14.38,14.54,443022,0
2007-01-25,14.55,14.76,14.52,14.66,462885,0
2007-01-26,14.64,15.04,14.53,14.91,391229,0
2007-01-29,14.97,15.32,14.79,15.1,555908,0
2007-01-30,15.07,15.29,14.96,15.2,274515,0
2007-01-31,15.14,15.62,14.98,15.3,330414,0
2007-02-01,15.37,15.4,15.03,15.21,306428,0
2007-02-02,15.28,15.35,14.9,15,493020,0
2007-02-05,15.01,15.1,14.71,15.05,579868,0
2007-02-06,14.9,15.99,14.59,14.69,4054704,0
2007-02-07,14.73,14.99,14.61,14.75,1834394,0
2007-02-08,12.34,13.78,12.2,13.66,7312364,0
2007-02-09,13.74,13.74,13.08,13.23,3513500,0
2007-02-12,13.49,13.49,12.95,13.15,1543318,0
2007-02-13,13.26,13.31,12.95,13.13,1222858,0
2007-02-14,13.22,13.42,13.12,13.18,1316356,0
2007-02-15,13.15,13.69,13.15,13.45,1599180,0
2007-02-16,13.46,13.58,13.36,13.37,684399,0
2007-02-20,13.33,13.75,13.19,13.74,716997,0
2007-02-21,13.66,13.94,13.63,13.85,765488,0
2007-02-22,13.92,14.04,13.82,13.97,715629,0
2007-02-23,13.98,14.3,13.81,14.19,775318,0
2007-02-26,14.26,14.32,14.11,14.19,634782,0
2007-02-27,13.9,14.14,13.74,13.9,565192,0
2007-02-28,13.86,14.12,13.67,13.95,500845,0
2007-03-01,13.85,14.12,13.64,14.09,472471,0
2007-03-02,14.06,14.19,13.83,13.9,788169,0
2007-03-05,13.81,13.97,13.61,13.64,591753,0
2007-03-06,13.69,13.85,13.64,13.81,358557,0
2007-03-07,13.9,13.9,13.51,13.59,534080,0
2007-03-08,13.67,13.72,13.49,13.57,523569,0
2007-03-09,13.62,14.12,13.5,13.79,647998,0
2007-03-12,13.85,13.98,13.48,13.57,517747,0
2007-03-13,13.69,13.95,13.38,13.39,635419,0
2007-03-14,13.43,13.74,13.39,13.71,310141,0
2007-03-15,13.66,14,13.66,13.9,426252,0
2007-03-16,13.89,14.38,13.84,14.11,417627,0
2007-03-19,14.24,14.64,14.24,14.37,403233,0
2007-03-20,14.45,14.54,14.19,14.52,307457,0
2007-03-21,14.48,14.75,14.45,14.75,385041,0
2007-03-22,14.75,14.96,14.68,14.88,431985,0
2007-03-23,14.93,15.37,14.91,15.28,452970,0
2007-03-26,15.33,15.45,15.01,15.15,339830,0
2007-03-27,15.05,15.15,14.62,14.73,612568,0
2007-03-28,14.61,14.98,14.6,14.78,302431,0
2007-03-29,14.95,14.95,14.47,14.7,414772,0
2007-03-30,14.7,14.86,14.6,14.77,200027,0
2007-04-02,14.86,14.86,14.48,14.64,481415,0
2007-04-03,14.65,14.74,14.47,14.71,482879,0
2007-04-04,14.71,14.84,14.56,14.73,277255,0
2007-04-05,14.78,14.78,14.48,14.7,367058,0
2007-04-09,14.77,15.09,14.58,15.01,361352,0
2007-04-10,14.89,15.15,14.82,15.04,246266,0
2007-04-11,15.15,15.15,14.89,14.97,273683,0
2007-04-12,14.97,14.99,14.74,14.95,236259,0
2007-04-13,14.92,15,14.83,14.9,184988,0
2007-04-16,14.94,15,14.78,14.9,247976,0
2007-04-17,14.92,15.05,14.8,15.04,215827,0
2007-04-18,15.03,15.03,14.85,14.85,135148,0
2007-04-19,14.81,14.96,14.64,14.66,291365,0
2007-04-20,14.7,14.8,14.63,14.79,325698,0
2007-04-23,14.73,14.99,14.67,14.95,172047,0
2007-04-24,14.93,15.34,14.9,15.1,290226,0
2007-04-25,15.15,15.18,14.88,14.99,295510,0
2007-04-26,14.98,15.28,14.93,15.22,203541,0
2007-04-27,15.23,15.23,14.88,14.89,170821,0
2007-04-30,14.89,15.07,14.78,14.81,293062,0
2007-05-01,14.81,15.32,14.77,15.28,232782,0
2007-05-02,15.31,15.6,15.03,15.42,279865,0
2007-05-03,15.35,15.57,15.21,15.25,189281,0
2007-05-04,15.34,15.42,15.15,15.39,267122,0
2007-05-07,15.39,16.15,15.39,15.58,487403,0
2007-05-08,15.48,15.48,14.69,14.98,796447,0
2007-05-09,14.89,15.41,14.89,15.03,466037,0
2007-05-10,15,15.02,14.38,14.42,628049,0
2007-05-11,14.43,15.02,14.25,14.45,421411,0
2007-05-14,14.48,14.86,14.47,14.69,308288,0
2007-05-15,14.73,14.75,14.42,14.55,286335,0
2007-05-16,14.61,14.69,14.26,14.6,143005,0
2007-05-17,14.53,14.53,14.09,14.42,562925,0
2007-05-18,14.42,14.42,14.22,14.24,524892,0
2007-05-21,14.19,14.51,14.06,14.35,293109,0
2007-05-22,14.26,14.85,14.26,14.74,337442,0
2007-05-23,14.88,14.93,14.65,14.66,255657,0
2007-05-24,14.61,14.72,14.21,14.25,331593,0
2007-05-25,14.34,14.5,14.14,14.22,302299,0
2007-05-29,14.28,14.46,14.18,14.19,307676,0
2007-05-30,14.18,14.35,14.1,14.27,522020,0
2007-05-31,14.25,14.52,14.25,14.35,346264,0
2007-06-01,14.45,14.45,13.75,13.85,701206,0
2007-06-04,13.83,13.95,13.46,13.55,563877,0
2007-06-05,13.55,14.29,13.37,13.44,615173,0
2007-06-06,12.75,13.3,12.52,13.04,1423269,0
2007-06-07,12.66,12.91,12.56,12.57,728368,0
2007-06-08,12.56,12.82,12.44,12.8,530027,0
2007-06-11,12.8,12.81,12.55,12.66,435030,0
2007-06-12,12.57,12.95,12.45,12.77,671031,0
2007-06-13,12.72,12.98,12.67,12.93,533073,0
2007-06-14,12.9,13.19,12.86,13.08,441340,0
2007-06-15,13.16,13.21,12.95,12.98,278781,0
2007-06-18,12.98,13.06,12.78,12.94,400878,0
2007-06-19,12.91,12.93,12.69,12.82,380919,0
2007-06-20,12.77,12.9,12.55,12.8,416775,0
2007-06-21,12.81,12.99,12.72,12.85,476349,0
2007-06-22,12.78,12.97,12.51,12.66,817368,0
2007-06-25,12.72,12.72,12.38,12.54,716221,0
2007-06-26,12.56,12.6,12.22,12.45,310352,0
2007-06-27,12.43,12.53,12.23,12.5,606521,0
2007-06-28,12.49,12.5,12.21,12.29,507097,0
2007-06-29,12.31,12.34,12.17,12.26,385158,0
2007-07-02,12.28,12.34,12.07,12.15,483475,0
2007-07-03,12.14,12.63,12.12,12.2,274219,0
2007-07-05,12.21,12.52,12.19,12.41,646932,0
2007-07-06,12.45,12.62,12.38,12.55,201140,0
2007-07-09,13.57,13.57,12.62,12.73,582304,0
2007-07-10,12.65,12.66,12.28,12.55,726170,0
2007-07-11,12.56,12.66,12.47,12.52,297716,0
2007-07-12,12.55,12.76,12.53,12.64,243144,0
2007-07-13,12.72,13.11,12.71,12.85,540543,0
2007-07-16,12.85,13.04,12.85,13.02,364059,0
2007-07-17,13.03,13.21,12.93,13.03,403046,0
2007-07-18,13.03,13.03,12.69,12.98,313403,0
2007-07-19,13.01,13.29,12.83,12.99,319299,0
2007-07-20,12.99,13.12,12.53,12.7,319879,0
2007-07-23,12.79,12.85,12.4,12.75,285629,0
2007-07-24,12.68,12.9,12.4,12.55,368453,0
2007-07-25,12.58,12.95,12.48,12.51,276697,0
2007-07-26,12.47,12.8,12.1,12.32,509911,0
2007-07-27,12.17,12.43,12.07,12.15,334092,0
2007-07-30,12.18,12.18,11.78,12.09,345937,0
2007-07-31,12.13,12.66,12,12.58,482200,0
2007-08-01,12.62,12.9,12.43,12.57,671507,0
2007-08-02,12.54,13.12,12.54,12.94,719842,0
2007-08-03,12.95,13.59,12.5,12.54,756199,0
2007-08-06,12.53,12.86,12.35,12.8,869302,0
2007-08-07,12.8,13.37,12.8,13.17,830540,0
2007-08-08,13.18,14.15,12.92,13.95,1232483,0
2007-08-09,12.54,13.85,12.34,13.46,1732624,0
2007-08-10,13.25,14.17,12.33,12.85,1447956,0
2007-08-13,12.85,12.95,12.5,12.62,516868,0
2007-08-14,12.6,12.69,11.94,12.09,554483,0
2007-08-15,12.01,12.86,11.97,12.52,484043,0
2007-08-16,12.4,12.82,12.19,12.67,790312,0
2007-08-17,12.87,12.93,12.5,12.88,415717,0
2007-08-20,12.93,13,12.57,12.83,399657,0
2007-08-21,12.79,12.87,12.44,12.58,195351,0
2007-08-22,12.66,13,12.25,12.84,219234,0
2007-08-23,12.82,12.83,12.47,12.59,199612,0
2007-08-24,12.49,12.76,12.35,12.74,183361,0
2007-08-27,12.71,12.73,12.34,12.58,128139,0
2007-08-28,12.46,12.52,12.14,12.19,136349,0
2007-08-29,12.22,12.72,11.93,12.35,331562,0
2007-08-30,12.27,12.44,12.05,12.36,209156,0
2007-08-31,12.53,12.83,12.27,12.8,219278,0
2007-09-04,12.79,12.98,12.64,12.78,304102,0
2007-09-05,12.67,12.8,12.31,12.44,238144,0
2007-09-06,12.36,12.56,12.35,12.41,157619,0
2007-09-07,12.21,12.4,12.12,12.2,201266,0
2007-09-10,11.15,11.46,10.85,11.07,978527,0
2007-09-11,11.1,11.19,10.9,10.98,485436,0
2007-09-12,10.97,10.99,10.53,10.57,364709,0
2007-09-13,10.62,10.72,10.45,10.6,837071,0
2007-09-14,10.51,10.71,10.51,10.71,594697,0
2007-09-17,10.66,10.66,9.26,9.77,3066868,0
2007-09-18,9.77,10.03,9.55,9.99,1125977,0
2007-09-19,10,10.1,9.93,9.98,830678,0
2007-09-20,9.98,10.02,9.89,9.91,379361,0
2007-09-21,9.93,10.02,9.76,9.77,482834,0
2007-09-24,9.66,9.77,9.6,9.65,266554,0
2007-09-25,9.59,9.73,9.34,9.4,373564,0
2007-09-26,9.47,9.65,9.24,9.31,479368,0
2007-09-27,9.32,9.35,8.92,8.97,565976,0
2007-09-28,8.97,9.17,8.89,8.9,723639,0
2007-10-01,8.95,9.52,8.95,9.44,628321,0
2007-10-02,9.45,9.48,9.17,9.26,471647,0
2007-10-03,9.25,9.33,8.96,9,323594,0
2007-10-04,9.06,9.19,8.96,9,257778,0
2007-10-05,9.12,9.36,9,9.04,451656,0
2007-10-08,9.06,9.13,8.93,8.94,133533,0
2007-10-09,9.01,9.03,8.95,9.01,156155,0
2007-10-10,8.97,9.04,8.86,8.94,285073,0
2007-10-11,8.99,9.09,8.85,8.95,444590,0
2007-10-12,8.96,9.02,8.87,8.93,158738,0
2007-10-15,8.91,9,8.78,8.85,198465,0
2007-10-16,8.85,8.89,8.64,8.68,182442,0
2007-10-17,8.75,8.86,8.65,8.72,249146,0
2007-10-18,8.72,8.75,8.6,8.62,220259,0
2007-10-19,8.57,8.57,8.27,8.31,302142,0
2007-10-22,8.18,8.63,8.17,8.49,1062863,0
2007-10-23,8.52,8.63,8.47,8.49,721993,0
2007-10-24,8.45,8.54,8.14,8.39,607724,0
2007-10-25,8.39,8.7,8.28,8.31,346234,0
2007-10-26,8.39,8.48,8.23,8.35,251851,0
2007-10-29,8.41,8.44,8.03,8.04,402972,0
2007-10-30,8.03,8.26,7.96,8.2,196574,0
2007-10-31,8.29,8.5,8.17,8.29,430038,0
2007-11-01,8.16,8.23,7.86,7.89,264285,0
2007-11-02,7.95,8.04,7.71,7.75,155766,0
2007-11-05,7.69,7.74,7.59,7.68,142389,0
2007-11-06,7.68,7.7,7.37,7.5,307492,0
2007-11-07,7.43,7.78,7.24,7.27,248537,0
2007-11-08,7.31,7.45,7.16,7.19,176998,0
2007-11-09,7.14,7.25,6.9,6.97,268224,0
2007-11-12,7.01,7.28,7,7.1,644533,0
2007-11-13,7.16,7.29,7.09,7.22,692859,0
2007-11-14,7.26,7.4,7.22,7.29,575331,0
2007-11-15,7.24,7.35,7.13,7.19,343692,0
2007-11-16,7.2,7.21,6.59,6.59,448338,0
2007-11-19,6.56,6.69,6.26,6.33,785977,0
2007-11-20,6.37,6.47,5.97,6.24,563978,0
2007-11-21,6.13,6.24,6.03,6.04,397951,0
2007-11-23,6,6.47,6,6.38,123961,0
2007-11-26,6.49,6.58,6.31,6.4,360972,0
2007-11-27,6.55,6.55,6.29,6.43,534872,0
2007-11-28,5.46,5.55,4.23,4.34,1973117,0
2007-11-29,4.31,5.19,4.13,4.99,1998115,0
2007-11-30,5,5.37,4.99,5.37,1652017,0
2007-12-03,5.37,5.62,5.21,5.46,1378972,0
2007-12-04,5.81,5.85,5.47,5.54,1280872,0
2007-12-05,5.59,5.83,5.59,5.7,1991207,0
2007-12-06,5.65,5.91,5.62,5.78,462091,0
2007-12-07,5.86,6.12,5.85,5.96,624641,0
2007-12-10,5.97,6.69,5.97,6.53,954853,0
2007-12-11,6.58,6.72,6.37,6.53,804016,0
2007-12-12,6.69,6.83,6.31,6.45,463379,0
2007-12-13,6.07,6.58,6.06,6.32,512572,0
2007-12-14,6.25,6.33,6.12,6.17,295053,0
2007-12-17,6.12,6.16,5.57,5.67,613034,0
2007-12-18,5.71,5.77,5.56,5.74,309258,0
2007-12-19,5.71,5.84,5.61,5.71,490827,0
2007-12-20,5.8,5.8,5.59,5.74,297045,0
2007-12-21,5.75,6,5.73,5.93,305399,0
2007-12-24,5.97,5.99,5.84,5.95,168890,0
2007-12-26,5.98,5.98,5.79,5.91,279369,0
2007-12-27,5.91,5.91,5.73,5.73,196193,0
2007-12-28,5.74,5.83,5.62,5.66,268285,0
2007-12-31,5.6,5.85,5.45,5.76,448955,0
2008-01-02,5.8,5.8,5.4,5.56,238367,0
2008-01-03,5.61,5.61,5.13,5.18,514581,0
2008-01-04,5.18,5.18,4.79,4.82,436049,0
2008-01-07,4.8,5.11,4.8,4.94,432905,0
2008-01-08,5.04,5.18,4.94,4.95,364961,0
2008-01-09,4.99,5.1,4.52,4.92,722673,0
2008-01-10,4.92,5.09,4.74,4.92,310590,0
2008-01-11,4.92,4.99,4.75,4.84,229977,0
2008-01-14,4.94,4.96,4.7,4.72,260261,0
2008-01-15,4.61,4.63,4.48,4.52,252702,0
2008-01-16,4.5,4.85,4.45,4.74,661574,0
2008-01-17,4.68,4.74,4.52,4.56,177883,0
2008-01-18,4.61,4.63,4.42,4.43,984119,0
2008-01-22,4.4,4.69,4.34,4.48,324033,0
2008-01-23,4.41,4.48,4.36,4.41,353913,0
2008-01-24,4.48,4.79,4.43,4.69,541038,0
2008-01-25,4.7,4.86,4.61,4.67,304438,0
2008-01-28,4.67,4.88,4.64,4.85,226481,0
2008-01-29,4.85,4.92,4.61,4.79,415016,0
2008-01-30,4.75,5.28,4.66,5.01,459456,0
2008-01-31,4.98,6.03,4.98,5.49,652342,0
2008-02-01,5.57,6.36,5.57,6.26,613245,0
2008-02-04,6.25,6.43,6.07,6.2,455914,0
2008-02-05,6.04,6.27,5.58,5.71,417201,0
2008-02-06,5.65,6.1,5.62,5.8,488129,0
2008-02-07,5.92,5.98,5.44,5.61,467893,0
2008-02-08,5.53,5.65,5.29,5.34,437361,0
2008-02-11,5.4,5.54,5.05,5.19,428424,0
2008-02-12,5.17,5.33,5.1,5.3,234962,0
2008-02-13,5.31,5.59,5.31,5.5,131327,0
2008-02-14,5.5,5.64,5.38,5.54,171241,0
2008-02-15,5.55,5.6,5.29,5.48,184002,0
2008-02-19,5.59,5.59,5.31,5.43,136869,0
2008-02-20,5.38,5.52,5.29,5.45,167802,0
2008-02-21,5.52,5.82,5.32,5.37,164660,0
2008-02-22,5.33,5.46,5.25,5.43,162027,0
2008-02-25,5.47,5.86,5.39,5.77,162346,0
2008-02-26,5.67,5.77,5.32,5.34,181042,0
2008-02-27,5.32,5.33,5.14,5.24,138909,0
2008-02-28,5.18,5.23,5.01,5.15,380024,0
2008-02-29,5.13,5.13,4.81,4.93,213114,0
2008-03-03,4.98,5.08,4.84,4.99,108565,0
2008-03-04,4.99,5.29,4.81,5.07,273420,0
2008-03-05,5.03,5.13,4.85,4.93,199341,0
2008-03-06,4.95,4.95,4.51,4.51,220642,0
2008-03-07,4.51,4.64,4.4,4.45,220473,0
2008-03-10,4.43,4.59,4.14,4.2,348741,0
2008-03-11,4.28,4.5,4.1,4.31,554750,0
2008-03-12,4.31,4.38,4.22,4.22,247224,0
2008-03-13,4.2,4.34,4.06,4.34,237926,0
2008-03-14,4.4,4.4,4.11,4.2,190371,0
2008-03-17,4.14,4.14,3.97,4.03,212253,0
2008-03-18,4.14,4.14,3.9,3.97,198098,0
2008-03-19,3.93,4.28,3.93,4.11,222146,0
2008-03-20,4.15,4.44,4.06,4.18,742158,0
2008-03-24,4.23,4.64,4.13,4.56,812250,0
2008-03-25,4.64,4.78,4.48,4.75,943124,0
2008-03-26,4.75,4.8,4.56,4.8,272561,0
2008-03-27,4.79,4.86,4.48,4.61,998269,0
2008-03-28,4.63,4.63,4.26,4.54,1166191,0
2008-03-31,4.52,4.67,4.43,4.61,211319,0
2008-04-01,4.66,4.69,4.5,4.59,147965,0
2008-04-02,4.48,4.75,4.44,4.44,272885,0
2008-04-03,4.42,4.66,4.4,4.53,275098,0
2008-04-04,4.57,4.57,4.31,4.31,117812,0
2008-04-07,4.38,4.71,4.24,4.25,226799,0
2008-04-08,4.2,4.37,4.13,4.23,186928,0
2008-04-09,4.2,4.26,3.94,3.95,148044,0
2008-04-10,3.92,4.16,3.92,4.15,297455,0
2008-04-11,4.14,4.21,3.95,4.1,201356,0
2008-04-14,4.12,4.25,4.02,4.12,166341,0
2008-04-15,4.12,4.14,3.98,4.01,165193,0
2008-04-16,4.08,4.11,3.97,4.03,205807,0
2008-04-17,4.04,4.16,3.9,4.11,177453,0
2008-04-18,4.2,4.36,4.11,4.31,229514,0
2008-04-21,4.34,4.47,4.22,4.47,106129,0
2008-04-22,4.41,4.49,4.1,4.33,210853,0
2008-04-23,4.31,4.54,4.28,4.4,145627,0
2008-04-24,4.46,4.77,4.36,4.63,181787,0
2008-04-25,4.69,4.78,4.46,4.71,115348,0
2008-04-28,4.74,5.03,4.65,4.94,281181,0
2008-04-29,4.9,5.06,4.9,4.99,79466,0
2008-04-30,5.05,5.3,5,5.15,149732,0
2008-05-01,5.15,5.25,5.14,5.25,83308,0
2008-05-02,5.3,5.33,5.17,5.26,144438,0
2008-05-05,5.16,5.25,5.04,5.08,149370,0
2008-05-06,5.07,5.15,4.72,4.72,308960,0
2008-05-07,4.72,4.78,4.17,4.19,446137,0
2008-05-08,4.99,5.54,4.86,5.38,1093070,0
2008-05-09,5.47,6.05,5.4,6,679753,0
2008-05-12,5.93,6.44,5.93,6.32,391157,0
2008-05-13,6.39,7.07,6.38,6.87,508648,0
2008-05-14,6.89,6.93,6.54,6.75,319651,0
2008-05-15,6.68,6.99,6.58,6.79,181532,0
2008-05-16,6.89,6.96,6.66,6.7,160857,0
2008-05-19,6.74,6.84,6.59,6.77,241711,0
2008-05-20,6.79,6.85,6.51,6.55,289774,0
2008-05-21,7.12,7.56,6.88,7.36,810677,0
2008-05-22,7.37,7.45,7.2,7.24,358180,0
2008-05-23,7.18,7.43,7.11,7.21,177510,0
2008-05-27,7.25,7.3,7.01,7.16,252763,0
2008-05-28,7.22,7.25,7.1,7.17,340754,0
2008-05-29,7.19,7.73,7.15,7.57,195020,0
2008-05-30,7.63,8.15,7.62,8,510892,0
2008-06-02,7.98,7.98,7.39,7.55,428455,0
2008-06-03,7.62,7.83,7.56,7.69,198644,0
2008-06-04,7.7,8.15,7.7,7.95,271969,0
2008-06-05,8.01,8.03,7.83,7.91,248211,0
2008-06-06,7.88,7.88,7.62,7.73,169949,0
2008-06-09,7.79,7.79,7.45,7.54,99768,0
2008-06-10,7.3,7.43,7.2,7.38,273404,0
2008-06-11,6.6,6.6,4.43,4.74,2038522,0
2008-06-12,4.75,4.91,4.43,4.63,656313,0
2008-06-13,4.64,4.82,4.51,4.77,427807,0
2008-06-16,4.72,4.8,4.54,4.64,471275,0
2008-06-17,4.69,4.78,4.56,4.71,465268,0
2008-06-18,4.66,4.71,4.51,4.67,388283,0
2008-06-19,4.7,4.75,4.55,4.74,180519,0
2008-06-20,4.75,4.75,4.54,4.6,231620,0
2008-06-23,4.47,4.61,4.34,4.53,228170,0
2008-06-24,4.44,4.5,4.25,4.29,472200,0
2008-06-25,4.27,4.68,4.26,4.5,426747,0
2008-06-26,4.39,4.61,4.36,4.54,243262,0
2008-06-27,4.49,4.53,4.25,4.49,273324,0
2008-06-30,4.46,4.61,4.3,4.55,185307,0
2008-07-01,4.44,4.78,4.44,4.64,405562,0
2008-07-02,4.6,4.73,4.44,4.68,255315,0
2008-07-03,4.68,4.73,4.62,4.64,179520,0
2008-07-07,4.72,4.76,4.6,4.67,182881,0
2008-07-08,4.62,4.89,4.6,4.89,244103,0
2008-07-09,4.9,5.01,4.8,4.9,183152,0
2008-07-10,4.68,4.98,4.68,4.83,359501,0
2008-07-11,4.73,5.39,4.7,5.23,267836,0
2008-07-14,5.25,5.52,4.57,4.68,423157,0
2008-07-15,4.64,4.95,4.5,4.9,181044,0
2008-07-16,4.9,5.01,4.65,4.94,677196,0
2008-07-17,4.93,5.06,4.65,5.01,469961,0
2008-07-18,4.94,5.02,4.86,4.91,113698,0
2008-07-21,4.84,5.05,4.8,4.91,337483,0
2008-07-22,4.86,5,4.7,4.9,111381,0
2008-07-23,4.89,5.09,4.76,4.84,193570,0
2008-07-24,4.82,4.89,4.5,4.6,214792,0
2008-07-25,4.7,4.89,4.56,4.7,308704,0
2008-07-28,4.72,4.72,4.3,4.46,243669,0
2008-07-29,4.51,4.72,4.45,4.49,258152,0
2008-07-30,4.5,4.71,4.48,4.68,91090,0
2008-07-31,4.57,4.71,4.47,4.62,109642,0
2008-08-01,4.53,5.07,4.5,4.77,261804,0
2008-08-04,4.81,4.86,4.4,4.61,211524,0
2008-08-05,4.75,4.96,4.26,4.77,265538,0
2008-08-06,4.87,5.26,4.76,5.05,311175,0
2008-08-07,4.9,4.94,4.47,4.64,500544,0
2008-08-08,4.6,4.95,4.52,4.81,360881,0
2008-08-11,4.54,5.44,4.54,5.21,304575,0
2008-08-12,5.23,5.41,5.14,5.21,261891,0
2008-08-13,5.17,5.43,5.11,5.37,215189,0
2008-08-14,5.36,5.5,5.15,5.36,280083,0
2008-08-15,5.43,5.75,5.23,5.53,265872,0
2008-08-18,5.59,5.6,5.31,5.56,219285,0
2008-08-19,5.3,5.49,5.3,5.42,97479,0
2008-08-20,5.37,5.43,5.06,5.28,258859,0
2008-08-21,5.19,5.3,5.07,5.23,100091,0
2008-08-22,5.25,5.63,5.24,5.42,105235,0
2008-08-25,5.38,5.39,5,5.32,121556,0
2008-08-26,5.29,5.39,5.25,5.34,91072,0
2008-08-27,5.32,5.44,5.19,5.27,64293,0
2008-08-28,5.27,5.57,5.24,5.49,70172,0
2008-08-29,5.37,5.72,5.29,5.61,180705,0
2008-09-02,5.75,5.92,5.67,5.74,89303,0
2008-09-03,5.76,6.46,5.64,6.29,220423,0
2008-09-04,6.26,6.26,5.73,5.8,161028,0
2008-09-05,5.73,5.77,5.4,5.74,126294,0
2008-09-08,5.76,6.54,5.76,6.07,361772,0
2008-09-09,6.1,6.44,5.91,5.95,234828,0
2008-09-10,6,6.47,6,6.25,129414,0
2008-09-11,6.16,6.49,6.12,6.31,292309,0
2008-09-12,6.26,6.47,6.26,6.35,305667,0
2008-09-15,6.2,6.37,6.07,6.1,295421,0
2008-09-16,5.98,6.13,5.8,6.09,279717,0
2008-09-17,6.06,6.19,5.78,5.81,379796,0
2008-09-18,5.98,6.2,5.37,5.89,472485,0
2008-09-19,6.04,6.04,5.48,5.79,144082,0
2008-09-22,5.77,5.92,5.7,5.84,119614,0
2008-09-23,5.8,5.94,5.63,5.73,197474,0
2008-09-24,5.82,5.86,5.53,5.75,100299,0
2008-09-25,5.72,6,5.55,5.79,89208,0
2008-09-26,5.74,6.24,5.72,6.11,312802,0
2008-09-29,5.92,6.37,5,5.78,258183,0
2008-09-30,5.76,5.98,5.67,5.88,211127,0
2008-10-01,5.85,6.1,5.64,5.91,92794,0
2008-10-02,5.92,6.1,5.86,5.88,91322,0
2008-10-03,6.46,6.46,5.38,5.5,161041,0
2008-10-06,5.33,5.67,4.74,4.95,187296,0
2008-10-07,4.92,5.14,4.76,5.12,217142,0
2008-10-08,4.84,5.27,4.75,4.97,176487,0
2008-10-09,5.02,5.29,4.37,4.55,377268,0
2008-10-10,4.27,4.99,3.67,4.13,445913,0
2008-10-13,4.39,4.79,3.96,4.69,164776,0
2008-10-14,4.85,5.01,4.43,4.73,121765,0
2008-10-15,4.64,4.72,4.03,4.07,177921,0
2008-10-16,4.08,4.35,3.71,4.33,182983,0
2008-10-17,4.31,4.99,3.76,4.37,101770,0
2008-10-20,3.73,4.22,3.73,4.07,256018,0
2008-10-21,4.11,4.15,3.67,3.83,259040,0
2008-10-22,3.79,3.81,3.6,3.69,123075,0
2008-10-23,3.66,3.76,3.35,3.53,215470,0
2008-10-24,3.25,3.68,2.98,3.05,140771,0
2008-10-27,3.08,3.08,2.71,2.78,163901,0
2008-10-28,2.79,2.79,2.45,2.7,118473,0
2008-10-29,2.75,3,2.6,2.93,182982,0
2008-10-30,2.96,3.39,2.74,3.33,166677,0
2008-10-31,3.25,3.44,3.23,3.38,120237,0
2008-11-03,3.3,3.62,3.15,3.17,162750,0
2008-11-04,3.22,3.76,3.02,3.2,109515,0
2008-11-05,3.13,3.3,3.07,3.22,72873,0
2008-11-06,3.16,3.37,3.08,3.29,72691,0
2008-11-07,3.24,3.48,3.2,3.39,64349,0
2008-11-10,3.4,3.59,3.28,3.31,93047,0
2008-11-11,3.25,3.33,3.01,3.04,243833,0
2008-11-12,3.04,3.3,2.96,2.96,352279,0
2008-11-13,3,3.34,2.85,3.34,279737,0
2008-11-14,3.29,3.5,3.06,3.06,139683,0
2008-11-17,3.03,3.16,2.87,3,148693,0
2008-11-18,2.97,3.05,2.77,2.88,143793,0
2008-11-19,2.85,3.25,2.8,3.04,125262,0
2008-11-20,2.94,3.19,2.59,2.59,114670,0
2008-11-21,2.65,2.79,2.17,2.42,256249,0
2008-11-24,2.5,2.92,2.39,2.87,309167,0
2008-11-25,2.89,3.39,2.67,3.39,123985,0
2008-11-26,3.56,4.26,3.07,3.88,398569,0
2008-11-28,3.93,4.23,3.82,4.21,81303,0
2008-12-01,4.04,4.06,3.13,3.19,202813,0
2008-12-02,3.19,3.92,3.19,3.91,113315,0
2008-12-03,3.97,4.16,3.73,4.1,134236,0
2008-12-04,4.04,4.75,3.94,4.31,180899,0
2008-12-05,4.24,4.36,4.17,4.34,318940,0
2008-12-08,4.54,4.63,4.31,4.34,238568,0
2008-12-09,4.26,4.64,4.26,4.34,232884,0
2008-12-10,4.33,5.18,4.3,5.16,266140,0
2008-12-11,5.17,5.19,4.4,4.49,100044,0
2008-12-12,4.4,5.2,4.23,5.2,66915,0
2008-12-15,5.17,5.2,4.54,4.74,213623,0
2008-12-16,4.88,5.14,4.63,5.02,105176,0
2008-12-17,4.99,5.41,4.99,5.1,168555,0
2008-12-18,5.06,5.49,4.97,5.4,149655,0
2008-12-19,5.38,5.64,5.23,5.55,359738,0
2008-12-22,5.59,5.63,5.19,5.46,121034,0
2008-12-23,5.44,5.99,5.27,5.91,204744,0
2008-12-24,5.72,5.95,5.57,5.6,99236,0
2008-12-26,5.82,5.86,5.52,5.86,22466,0
2008-12-29,5.83,5.83,5.68,5.74,217795,0
2008-12-30,5.66,5.83,5.55,5.8,234475,0
2008-12-31,5.74,6.19,5.74,5.86,176717,0
2009-01-02,5.86,6.17,5.68,6.06,140455,0
2009-01-05,6.11,6.24,5.58,5.76,492954,0
2009-01-06,5.74,6.54,5.68,6.37,435754,0
2009-01-07,6.31,6.31,5.72,5.78,207769,0
2009-01-08,5.71,6.18,5.62,6.16,126075,0
2009-01-09,6.2,6.2,5.66,6,135863,0
2009-01-12,6.06,6.08,5.75,5.97,233494,0
2009-01-13,5.84,6.47,5.52,6.39,221753,0
2009-01-14,6.24,6.24,5.75,5.8,253197,0
2009-01-15,5.76,6.12,5.51,6.11,164800,0
2009-01-16,6.17,6.2,5.72,6.14,162173,0
2009-01-20,6.08,6.08,5.32,5.52,173004,0
2009-01-21,5.62,6.37,5.46,6.17,270147,0
2009-01-22,6.1,6.1,5.67,5.8,172147,0
2009-01-23,5.66,6.06,5.56,5.78,283710,0
2009-01-26,5.85,6.45,5.79,6.37,280178,0
2009-01-27,6.44,6.44,5.92,6.09,130360,0
2009-01-28,6.11,6.37,6.11,6.36,180601,0
2009-01-29,6.22,6.39,6.07,6.13,137227,0
2009-01-30,6.13,6.23,5.88,6.04,335956,0
2009-02-02,5.97,6.07,5.43,6,310305,0
2009-02-03,6.01,6.15,5.86,6,277830,0
2009-02-04,5.99,6.06,5.66,5.86,120515,0
2009-02-05,5.83,6.06,5.67,5.79,377859,0
2009-02-06,5.73,6.41,5.73,6.02,618304,0
2009-02-09,6.06,6.69,5.96,6.5,448835,0
2009-02-10,6.52,6.75,6.21,6.43,386584,0
2009-02-11,6.51,6.63,6.27,6.49,246697,0
2009-02-12,6.32,6.78,6.29,6.76,342198,0
2009-02-13,6.81,7.38,6.67,7.27,432427,0
2009-02-17,7.05,7.22,6.51,7.06,333713,0
2009-02-18,7.06,7.19,6.9,7.03,246540,0
2009-02-19,7.06,7.3,6.97,7.2,407599,0
2009-02-20,7.04,7.24,6.95,7,449109,0
2009-02-23,7.1,7.31,7.01,7.16,670898,0
2009-02-24,7.21,7.54,6.88,7.43,563666,0
2009-02-25,7.34,7.76,7.12,7.4,287021,0
2009-02-26,7.5,7.67,7.25,7.48,269240,0
2009-02-27,7.22,7.53,7.13,7.34,379094,0
2009-03-02,7.26,7.27,6.85,6.86,486913,0
2009-03-03,7,7,6.34,6.38,771913,0
2009-03-04,6.45,6.57,6.27,6.4,492080,0
2009-03-05,6.23,6.49,6.02,6.04,408481,0
2009-03-06,6.11,6.38,5.75,6.3,467243,0
2009-03-09,6.21,6.32,5.98,6.01,275593,0
2009-03-10,6.23,7.14,6.2,7.01,790353,0
2009-03-11,7.07,7.21,6.65,6.69,339113,0
2009-03-12,6.69,6.92,6.5,6.88,497009,0
2009-03-13,6.9,7.31,6.82,7.1,341861,0
2009-03-16,7.16,7.44,7.1,7.13,352173,0
2009-03-17,7.1,7.64,7.05,7.6,599545,0
2009-03-18,7.56,7.88,7.35,7.68,381659,0
2009-03-19,7.75,7.75,7.5,7.53,129800,0
2009-03-20,7.68,7.68,7.04,7.09,316468,0
2009-03-23,7.3,7.7,7.15,7.64,272313,0
2009-03-24,7.5,7.63,7.26,7.5,207397,0
2009-03-25,7.54,7.78,7.3,7.58,263743,0
2009-03-26,7.64,8.1,7.5,8.04,351972,0
2009-03-27,7.91,8.3,7.85,7.96,176253,0
2009-03-30,7.84,7.86,7.29,7.57,227469,0
2009-03-31,7.61,7.75,7.5,7.61,219257,0
2009-04-01,7.5,7.83,7.37,7.69,180742,0
2009-04-02,7.95,8.7,7.89,8.47,440538,0
2009-04-03,8.54,8.54,8.1,8.21,171223,0
2009-04-06,8.13,8.26,7.92,8.16,190680,0
2009-04-07,7.98,8.14,7.98,8.04,199786,0
2009-04-08,8.04,8.35,8,8.31,343912,0
2009-04-09,8.53,8.8,8.42,8.77,199139,0
2009-04-13,8.58,8.87,8.4,8.77,230249,0
2009-04-14,8.67,8.85,8.22,8.28,300793,0
2009-04-15,8.28,8.45,8.15,8.32,224621,0
2009-04-16,8.36,8.77,8.11,8.77,207134,0
2009-04-17,8.72,9.05,8.52,9.01,159711,0
2009-04-20,8.89,8.99,8.14,8.41,318902,0
2009-04-21,8.29,8.75,8.27,8.74,250063,0
2009-04-22,8.67,9.32,8.5,9.11,252377,0
2009-04-23,9.22,9.4,8.64,8.68,214527,0
2009-04-24,8.75,9.49,8.56,9.3,297821,0
2009-04-27,9.01,9.7,8.89,9.13,425193,0
2009-04-28,9.08,9.6,9.03,9.2,467362,0
2009-04-29,9.35,9.9,9.3,9.66,337454,0
2009-04-30,9.7,10.02,9.53,9.62,391223,0
2009-05-01,9.62,9.76,9.05,9.15,351088,0
2009-05-04,9.2,9.57,9.15,9.57,325577,0
2009-05-05,9.63,9.63,8.85,9.59,400361,0
2009-05-06,9.66,9.73,9.29,9.5,392829,0
2009-05-07,9.72,10.14,9.19,9.37,764151,0
2009-05-08,9.55,9.77,9.4,9.76,222987,0
2009-05-11,9.98,10.16,9.61,10.05,446527,0
2009-05-12,10.32,10.69,9.72,9.88,635273,0
2009-05-13,9.72,9.79,9.27,9.39,385780,0
2009-05-14,9.34,9.43,9.15,9.27,214817,0
2009-05-15,9.18,9.48,9.15,9.23,228556,0
2009-05-18,9.34,10.23,9.31,10.15,455090,0
2009-05-19,10.24,10.44,10,10.4,304982,0
2009-05-20,10.47,11.23,10.38,10.65,722394,0
2009-05-21,10.62,10.76,10.29,10.51,334103,0
2009-05-22,10.61,10.86,10.43,10.47,169200,0
2009-05-26,10.48,11.27,10.18,11.09,271428,0
2009-05-27,11.13,11.39,10.95,11.02,275832,0
2009-05-28,11.23,11.41,10.19,11.01,542845,0
2009-05-29,11.14,11.37,10.47,10.65,377535,0
2009-06-01,10.9,11.64,10.86,11.44,582441,0
2009-06-02,11.5,11.89,11.44,11.63,314245,0
2009-06-03,11.62,11.63,10.82,10.92,306215,0
2009-06-04,10.92,11.02,9.94,10.75,560076,0
2009-06-05,10.98,11.16,10.46,10.77,265815,0
2009-06-08,10.79,10.92,10.35,10.85,234601,0
2009-06-09,10.86,10.95,10.82,10.87,157071,0
2009-06-10,10.88,11.1,10.87,11.02,463976,0
2009-06-11,11.03,11.13,10.72,10.77,146151,0
2009-06-12,10.68,10.72,10.22,10.51,164014,0
2009-06-15,10.26,10.26,9.46,9.93,391624,0
2009-06-16,9.91,9.93,9.53,9.66,363970,0
2009-06-17,10.3,11.01,9.91,10.79,871771,0
2009-06-18,10.91,10.91,10.45,10.55,310294,0
2009-06-19,10.74,10.88,10.43,10.61,257257,0
2009-06-22,10.39,10.6,9.98,10.16,454043,0
2009-06-23,10.13,10.3,10.04,10.1,161922,0
2009-06-24,10.2,10.54,10.16,10.41,240639,0
2009-06-25,10.41,11.1,10.13,11.03,268303,0
2009-06-26,10.82,11.08,10.72,11,207834,0
2009-06-29,10.98,11.48,10.98,11.16,411952,0
2009-06-30,11.27,11.32,10.87,10.97,134303,0
2009-07-01,10.97,11.64,10.84,11.38,316945,0
2009-07-02,11.25,11.25,10.68,10.77,180332,0
2009-07-06,10.55,10.59,9.95,10.14,287587,0
2009-07-07,10.12,10.48,9.86,10.19,213329,0
2009-07-08,10.19,10.24,9.64,9.92,247090,0
2009-07-09,9.93,10.15,9.89,9.97,219845,0
2009-07-10,9.98,10.16,9.9,10.11,193904,0
2009-07-13,10.1,10.3,10.04,10.23,127476,0
2009-07-14,10.3,11,10.22,10.93,354561,0
2009-07-15,11.14,11.94,11.14,11.89,481489,0
2009-07-16,11.89,12.57,11.67,12.4,262149,0
2009-07-17,12.47,12.47,11.92,12.2,134526,0
2009-07-20,12.22,12.86,12.04,12.77,224455,0
2009-07-21,12.97,13.24,12.54,12.61,333353,0
2009-07-22,12.55,12.68,11.92,12.12,287789,0
2009-07-23,12.2,12.6,12,12.52,324308,0
2009-07-24,12.5,12.56,12.22,12.4,107194,0
2009-07-27,12.44,12.5,12.2,12.28,190164,0
2009-07-28,12.2,12.52,11.85,12.28,152482,0
2009-07-29,12.1,12.31,11.95,12.1,101093,0
2009-07-30,12.35,12.89,12.09,12.63,174318,0
2009-07-31,12.65,12.65,12.1,12.26,180867,0
2009-08-03,12.38,12.5,11.43,12.08,493117,0
2009-08-04,12.07,12.47,11.76,12.35,515082,0
2009-08-05,12.62,12.75,12.37,12.68,493533,0
2009-08-06,13.15,13.81,12.82,12.97,952547,0
2009-08-07,13.34,13.76,13.25,13.52,390327,0
2009-08-10,13.74,13.93,12.81,12.95,484171,0
2009-08-11,12.91,12.95,12.28,12.5,292542,0
2009-08-12,12.42,13.11,12.39,12.97,212588,0
2009-08-13,13.09,13.15,12.69,13.04,111566,0
2009-08-14,13.04,13.07,12.61,12.84,118084,0
2009-08-17,12.44,12.54,12.13,12.34,270978,0
2009-08-18,12.37,12.5,12.21,12.4,268665,0
2009-08-19,12.28,12.81,12.12,12.8,206559,0
2009-08-20,12.82,13.2,12.81,13.04,275995,0
2009-08-21,13.18,13.26,13.05,13.13,193816,0
2009-08-24,13.27,13.29,13.14,13.25,302831,0
2009-08-25,13.25,13.34,13.12,13.17,268654,0
2009-08-26,13.31,13.34,13,13.18,261859,0
2009-08-27,13.23,13.25,12.9,13.03,130399,0
2009-08-28,13.19,13.19,12.24,12.65,278624,0
2009-08-31,12.58,12.58,11.85,12.14,345194,0
2009-09-01,12,12.3,11.5,11.57,329229,0
2009-09-02,11.41,11.94,11.37,11.84,310024,0
2009-09-03,11.93,12.01,11.87,11.98,137302,0
2009-09-04,12.03,12.07,11.87,12.02,113764,0
2009-09-08,12.11,12.21,11.75,12.01,175006,0
2009-09-09,12.06,12.23,11.96,12.16,213086,0
2009-09-10,12.25,12.3,12.04,12.07,79753,0
2009-09-11,12.19,12.19,11.68,11.98,266345,0
2009-09-14,11.81,12.12,11.79,12.05,173507,0
2009-09-15,11.99,12.16,11.8,12.14,191240,0
2009-09-16,12.21,12.34,12.04,12.34,134788,0
2009-09-17,12.35,12.79,12.29,12.7,209763,0
2009-09-18,12.82,12.92,12.56,12.67,238009,0
2009-09-21,12.58,12.7,12.44,12.62,105580,0
2009-09-22,12.73,12.73,12.33,12.51,194077,0
2009-09-23,12.21,12.41,11.7,11.73,569747,0
2009-09-24,11.73,11.9,11.5,11.78,254418,0
2009-09-25,11.65,12.35,11.64,11.76,253159,0
2009-09-28,11.78,12.05,11.62,11.9,224457,0
2009-09-29,11.83,12.22,11.65,11.99,183086,0
2009-09-30,12.12,12.12,11.35,11.75,333799,0
2009-10-01,11.61,11.66,11.3,11.42,204532,0
2009-10-02,11.36,11.52,11.04,11.41,244050,0
2009-10-05,11.39,11.64,11.28,11.63,134378,0
2009-10-06,11.66,11.94,11.38,11.89,160342,0
2009-10-07,11.78,11.98,11.52,11.69,183731,0
2009-10-08,11.73,11.83,11.65,11.67,263883,0
2009-10-09,11.64,11.79,11.58,11.73,142393,0
2009-10-12,11.7,11.75,11.41,11.5,115801,0
2009-10-13,11.45,11.45,10.92,11.1,179945,0
2009-10-14,11.25,11.5,11.15,11.47,219422,0
2009-10-15,11.4,11.65,11.4,11.59,226216,0
2009-10-16,11.5,11.56,11.04,11.21,99864,0
2009-10-19,11.31,11.34,11.03,11.26,112745,0
2009-10-20,11.27,11.29,10.91,10.97,164956,0
2009-10-21,10.9,11.49,10.9,11.2,201847,0
2009-10-22,11.13,11.43,11.06,11.32,110967,0
2009-10-23,11.32,11.5,11.27,11.3,167043,0
2009-10-26,11.21,11.36,10.85,10.97,183778,0
2009-10-27,11.05,11.05,10.5,10.7,274527,0
2009-10-28,10.7,10.7,10.01,10.36,367550,0
2009-10-29,10.41,10.54,10.19,10.44,170460,0
2009-10-30,10.43,10.49,9.85,9.96,364006,0
2009-11-02,9.94,10.31,9.93,10.25,605736,0
2009-11-03,10.25,10.46,10.03,10.44,171381,0
2009-11-04,10.47,10.77,10.23,10.36,260908,0
2009-11-05,10.5,10.83,10.28,10.8,187450,0
2009-11-06,10.54,10.78,10.24,10.28,108487,0
2009-11-09,10.24,10.3,10.19,10.25,302592,0
2009-11-10,10.18,10.28,10.05,10.11,245046,0
2009-11-11,10.2,10.42,10.13,10.24,486152,0
2009-11-12,10.2,10.3,9.92,9.92,148910,0
2009-11-13,9.95,10.04,9.79,9.98,176019,0
2009-11-16,10.05,10.41,9.96,10.24,228005,0
2009-11-17,10.24,10.24,9.99,10.12,110413,0
2009-11-18,10.05,10.39,9.93,10.24,156069,0
2009-11-19,10.09,10.24,9.9,10.06,315249,0
2009-11-20,9.84,10.11,9.59,9.6,184607,0
2009-11-23,9.65,9.8,8.84,8.84,681777,0
2009-11-24,8.76,8.86,8.28,8.66,757981,0
2009-11-25,8.63,9,8.43,8.9,667816,0
2009-11-27,8.6,8.79,8.5,8.63,287753,0
2009-11-30,8.56,8.77,8.28,8.72,433424,0
2009-12-01,8.72,9.26,8.72,9.15,394076,0
2009-12-02,9.18,9.6,9.17,9.27,367553,0
2009-12-03,9.33,9.61,9.01,9.3,620276,0
2009-12-04,9.35,10.02,9.27,9.86,377347,0
2009-12-07,9.76,10.26,9.73,10.18,521372,0
2009-12-08,10.18,10.35,9.97,10.23,233195,0
2009-12-09,10.27,10.4,10.02,10.27,201785,0
2009-12-10,10.38,10.58,10.29,10.44,211109,0
2009-12-11,10.55,10.71,10.34,10.46,251544,0
2009-12-14,10.45,10.73,10.34,10.69,79995,0
2009-12-15,10.62,10.88,10.4,10.71,319938,0
2009-12-16,10.82,10.85,10.59,10.63,212782,0
2009-12-17,10.64,10.69,10.33,10.44,253456,0
2009-12-18,10.47,10.57,10.05,10.36,608885,0
2009-12-21,10.36,11.11,10.33,10.99,396982,0
2009-12-22,11.04,11.21,10.92,10.98,353505,0
2009-12-23,11.02,11.16,10.9,11.07,163783,0
2009-12-24,11.13,11.17,11,11.15,45812,0
2009-12-28,11.23,11.23,10.98,11.11,103387,0
2009-12-29,11.1,11.1,10.81,10.84,38064,0
2009-12-30,10.75,10.86,10.57,10.81,38608,0
2009-12-31,10.76,10.85,10.7,10.7,28399,0
2010-01-04,10.79,10.85,10.58,10.65,67940,0
2010-01-05,10.67,10.67,10.18,10.21,98191,0
2010-01-06,10.21,10.36,9.87,9.94,207426,0
2010-01-07,9.9,10.16,9.77,10.15,71909,0
2010-01-08,10.17,10.36,10.17,10.3,64069,0
2010-01-11,10.42,10.77,9.97,10.33,111970,0
2010-01-12,10.18,10.42,10,10.11,127557,0
2010-01-13,10.12,10.31,10.11,10.23,32210,0
2010-01-14,10.23,10.4,10.08,10.23,66225,0
2010-01-15,10.19,10.21,9.91,9.98,129876,0
2010-01-19,10.02,10.35,9.95,10.11,46104,0
2010-01-20,9.97,9.97,9.52,9.81,109618,0
2010-01-21,9.81,9.97,9.72,9.8,129247,0
2010-01-22,9.78,10.1,9.73,9.83,159480,0
2010-01-25,10,10,9.54,9.74,195293,0
2010-01-26,9.66,9.78,9.5,9.54,44951,0
2010-01-27,9.49,10.01,9.49,9.9,67576,0
2010-01-28,9.85,9.88,9.41,9.64,147102,0
2010-01-29,9.74,9.74,9.35,9.54,100253,0
2010-02-01,9.52,9.95,9.42,9.73,93682,0
2010-02-02,9.69,9.92,9.52,9.63,174878,0
2010-02-03,9.52,9.78,9.52,9.78,100757,0
2010-02-04,9.63,9.65,9.38,9.49,128661,0
2010-02-05,9.41,9.79,9.3,9.71,133298,0
2010-02-08,9.66,10.09,9.63,9.87,151338,0
2010-02-09,10.01,10.03,9.8,9.96,122202,0
2010-02-10,9.88,9.88,9.71,9.78,57987,0
2010-02-11,9.8,9.96,9.64,9.95,172043,0
2010-02-12,9.88,9.89,9.66,9.76,49472,0
2010-02-16,9.81,9.99,9.71,9.83,48577,0
2010-02-17,9.93,10.04,9.9,10.04,85011,0
2010-02-18,10.05,10.1,10,10.06,36135,0
2010-02-19,10.06,10.09,9.98,10.03,43937,0
2010-02-22,10.04,10.15,9.88,10.11,35568,0
2010-02-23,10.14,10.33,9.9,10.15,100650,0
2010-02-24,10.16,10.8,10.11,10.35,103688,0
2010-02-25,10.24,10.66,10.24,10.51,95592,0
2010-02-26,10.55,10.68,10.25,10.53,102018,0
2010-03-01,10.52,10.97,10.38,10.95,155936,0
2010-03-02,10.99,11.22,10.87,10.97,206426,0
2010-03-03,10.94,11.13,10.83,10.92,81886,0
2010-03-04,10.94,10.96,10.25,10.9,51216,0
2010-03-05,10.92,11,10.89,10.98,106413,0
2010-03-08,11.02,11.04,10.88,10.9,110286,0
2010-03-09,10.87,11.11,10.87,11.07,99358,0
2010-03-10,11.12,11.18,10.85,11.03,79634,0
2010-03-11,11.05,11.05,10.84,10.92,59718,0
2010-03-12,10.91,10.94,10.6,10.79,121195,0
2010-03-15,10.73,10.95,10.73,10.93,63820,0
2010-03-16,11,11,10.74,10.9,51155,0
2010-03-17,10.99,11.56,10.88,11.19,241165,0
2010-03-18,11.01,11.38,11.01,11.28,51820,0
2010-03-19,11.2,11.39,10.8,10.92,123732,0
2010-03-22,10.81,11.32,10.81,11.31,50352,0
2010-03-23,11.28,11.45,11.1,11.3,169320,0
2010-03-24,11.3,11.39,10.95,10.96,70436,0
2010-03-25,11.1,11.1,10.72,10.73,127076,0
2010-03-26,10.7,10.79,10.08,10.16,267798,0
2010-03-29,10.27,10.27,10.12,10.18,189175,0
2010-03-30,10.18,10.23,9.88,9.94,279836,0
2010-03-31,9.85,10.06,9.85,9.87,197912,0
2010-04-01,9.89,10.05,9.78,9.87,126006,0
2010-04-05,9.87,10.04,9.86,9.98,194366,0
2010-04-06,10,10.05,9.95,10.02,327787,0
2010-04-07,10,10.21,9.91,10.02,504599,0
2010-04-08,10.01,10.05,9.79,10,292676,0
2010-04-09,10.04,10.07,9.96,10,169454,0
2010-04-12,10.03,10.05,9.95,10.01,137099,0
2010-04-13,10,10.03,9.97,10.02,442590,0
2010-04-14,10.03,10.57,10.03,10.46,187038,0
2010-04-15,10.39,11.11,10.39,10.94,246370,0
2010-04-16,10.89,11.32,10.82,10.89,282489,0
2010-04-19,10.8,11.04,10.8,10.98,191677,0
2010-04-20,11.03,11.37,10.98,11.31,71003,0
2010-04-21,11.38,11.39,11.13,11.17,144956,0
2010-04-22,11.12,11.45,10.97,11.34,74366,0
2010-04-23,11.34,11.77,11.12,11.7,120972,0
2010-04-26,11.76,11.85,11.4,11.61,184133,0
2010-04-27,11.5,11.81,11.47,11.48,116605,0
2010-04-28,11.48,11.65,11.34,11.46,71969,0
2010-04-29,11.51,11.79,11.36,11.65,85938,0
2010-04-30,11.62,11.7,11.17,11.23,73616,0
2010-05-03,11.3,11.59,10.84,11.51,132019,0
2010-05-04,11.45,11.45,10.76,10.97,116418,0
2010-05-05,10.59,11.09,10.5,11,142759,0
2010-05-06,10.78,11.06,10.07,10.54,285586,0
2010-05-07,10.5,10.73,9.41,9.41,341837,0
2010-05-10,9.75,10.08,9.65,9.96,170407,0
2010-05-11,9.95,10.17,9.8,10.03,148296,0
2010-05-12,10.11,10.36,10.04,10.27,274415,0
2010-05-13,10.27,10.44,10.26,10.34,64421,0
2010-05-14,10.19,10.45,10.17,10.29,105359,0
2010-05-17,10.34,10.65,10.07,10.6,168905,0
2010-05-18,10.77,11.11,10.46,10.49,80848,0
2010-05-19,10.44,10.51,10.1,10.26,194087,0
2010-05-20,9.95,9.98,9.6,9.63,219655,0
2010-05-21,9.53,10.05,9.5,9.89,149194,0
2010-05-24,9.84,9.87,9.59,9.73,68133,0
2010-05-25,9.51,9.8,9.4,9.74,86745,0
2010-05-26,9.78,10.23,9.72,9.8,198387,0
2010-05-27,10.05,10.34,10.05,10.24,102457,0
2010-05-28,10.21,10.26,9.99,10.05,51388,0
2010-06-01,9.88,10.15,9.65,9.65,105645,0
2010-06-02,9.75,10.24,9.65,10.05,187696,0
2010-06-03,10.1,10.4,9.94,10.18,74159,0
2010-06-04,9.86,9.88,9.53,9.55,51895,0
2010-06-07,9.64,9.83,9.45,9.5,224757,0
2010-06-08,9.53,9.54,9.14,9.21,71735,0
2010-06-09,9.3,9.51,9.23,9.41,101780,0
2010-06-10,9.54,9.69,9.4,9.52,146608,0
2010-06-11,9.43,9.82,9.42,9.66,77271,0
2010-06-14,9.74,10.15,9.62,9.95,140301,0
2010-06-15,10.01,10.25,9.92,10.17,74871,0
2010-06-16,10.02,10.2,9.96,10.11,102553,0
2010-06-17,10.11,10.25,10.04,10.18,117435,0
2010-06-18,10.16,10.44,10.13,10.13,57126,0
2010-06-21,10.24,10.33,10.02,10.07,47056,0
2010-06-22,10.12,10.22,9.76,9.77,28104,0
2010-06-23,9.68,9.9,9.57,9.76,75317,0
2010-06-24,9.7,9.95,9.59,9.7,49037,0
2010-06-25,9.77,10.15,9.7,9.86,80749,0
2010-06-28,9.87,10.09,9.69,9.71,104822,0
2010-06-29,9.52,9.91,9.38,9.56,100525,0
2010-06-30,9.58,9.76,9.34,9.51,70423,0
2010-07-01,9.53,9.61,9.21,9.43,26732,0
2010-07-02,9.49,9.88,9.49,9.66,53989,0
2010-07-06,9.8,9.85,9.32,9.37,65262,0
2010-07-07,9.41,9.77,9.27,9.73,69180,0
2010-07-08,9.81,9.95,9.62,9.74,56827,0
2010-07-09,9.75,10,9.72,9.95,71275,0
2010-07-12,9.93,9.99,9.74,9.81,227207,0
2010-07-13,9.93,10,9.83,9.96,223112,0
2010-07-14,9.93,9.97,9.74,9.85,102863,0
2010-07-15,9.85,9.98,9.56,9.94,27404,0
2010-07-16,9.94,9.94,9.52,9.54,76090,0
2010-07-19,9.53,9.61,9.38,9.57,15162,0
2010-07-20,9.44,9.68,9.24,9.66,51212,0
2010-07-21,9.6,9.74,9.5,9.54,32503,0
2010-07-22,9.75,9.97,9.75,9.92,120616,0
2010-07-23,9.91,10.31,9.8,10.27,78425,0
2010-07-26,10.27,10.45,10.11,10.21,38774,0
2010-07-27,10.25,10.58,10.19,10.41,46138,0
2010-07-28,10.43,10.46,10.3,10.39,27145,0
2010-07-29,10.44,10.47,9.81,10.34,80995,0
2010-07-30,10.28,10.51,10.13,10.41,114453,0
2010-08-02,10.55,10.55,10.09,10.27,77243,0
2010-08-03,10.25,10.29,9.97,10,68845,0
2010-08-04,10.05,10.5,9.87,10.3,121063,0
2010-08-05,9.51,9.91,9.49,9.69,159161,0
2010-08-06,9.58,9.63,9.4,9.48,74428,0
2010-08-09,9.54,10.12,9.54,10.09,129317,0
2010-08-10,10.03,10.05,9.77,9.99,98161,0
2010-08-11,9.76,9.84,9.62,9.65,37466,0
2010-08-12,9.52,9.7,9.52,9.58,115744,0
2010-08-13,9.55,9.62,9.38,9.39,114258,0
2010-08-16,9.3,9.52,9.22,9.44,111840,0
2010-08-17,9.62,9.65,9.35,9.45,235235,0
2010-08-18,9.5,9.52,9.39,9.47,220708,0
2010-08-19,9.43,9.5,9.22,9.37,54991,0
2010-08-20,9.41,9.44,9.26,9.37,149188,0
2010-08-23,9.45,9.48,9.21,9.23,108669,0
2010-08-24,9.12,9.43,9.06,9.24,77167,0
2010-08-25,9.18,9.47,9.16,9.44,163152,0
2010-08-26,9.54,9.54,9.44,9.45,154944,0
2010-08-27,9.56,9.57,9.43,9.56,195118,0
2010-08-30,9.51,9.52,9.15,9.21,116341,0
2010-08-31,9.16,9.32,9.16,9.28,107403,0
2010-09-01,9.41,9.62,9.29,9.6,478069,0
2010-09-02,9.59,9.76,9.51,9.6,118916,0
2010-09-03,9.73,9.75,9.61,9.69,119087,0
2010-09-07,9.72,9.75,9.53,9.6,72339,0
2010-09-08,9.63,9.66,9.55,9.63,42031,0
2010-09-09,9.77,9.77,9.55,9.62,22481,0
2010-09-10,9.63,9.69,9.53,9.54,61882,0
2010-09-13,9.67,9.9,9.55,9.85,69021,0
2010-09-14,9.81,9.85,9.7,9.71,69295,0
2010-09-15,9.65,9.67,9.49,9.65,17895,0
2010-09-16,9.7,9.84,9.56,9.62,88688,0
2010-09-17,9.71,9.77,9.47,9.58,73102,0
2010-09-20,9.51,10.09,9.39,10.09,121973,0
2010-09-21,10.15,10.15,9.88,9.94,49066,0
2010-09-22,9.93,10.02,9.64,9.94,108319,0
2010-09-23,9.86,9.96,9.7,9.73,52894,0
2010-09-24,9.89,10.13,9.72,10.1,95196,0
2010-09-27,10.14,10.14,9.99,10.01,120129,0
2010-09-28,10.01,10.27,9.94,10.27,87526,0
2010-09-29,10.24,10.35,10.12,10.29,68122,0
2010-09-30,10.37,10.39,10.06,10.35,46812,0
2010-10-01,10.39,10.53,10.27,10.39,52265,0
2010-10-04,10.38,10.39,9.95,10.05,37240,0
2010-10-05,10.15,10.53,10.06,10.49,74659,0
2010-10-06,10.49,10.55,10.33,10.51,40775,0
2010-10-07,10.55,10.63,10.38,10.62,91901,0
2010-10-08,10.68,10.7,10.48,10.62,39271,0
2010-10-11,10.65,10.82,10.6,10.62,68129,0
2010-10-12,10.59,10.81,10.49,10.74,20234,0
2010-10-13,10.73,10.88,10.69,10.8,44059,0
2010-10-14,10.79,10.9,10.75,10.84,38081,0
2010-10-15,10.9,10.9,10.77,10.86,42369,0
2010-10-18,10.86,11,10.85,10.96,58833,0
2010-10-19,10.76,11,10.74,10.85,36085,0
2010-10-20,10.97,10.99,10.81,10.88,67233,0
2010-10-21,10.87,11,10.56,10.72,63195,0
2010-10-22,10.8,10.81,10.64,10.76,9976,0
2010-10-25,10.79,10.86,10.62,10.86,60763,0
2010-10-26,10.71,10.83,10.54,10.56,83660,0
2010-10-27,10.5,10.5,10.15,10.31,47806,0
2010-10-28,10.33,10.5,10.13,10.4,41296,0
2010-10-29,10.36,10.43,10.27,10.35,81552,0
2010-11-01,10.35,10.47,10.28,10.45,61875,0
2010-11-02,10.5,10.88,10.34,10.88,71267,0
2010-11-03,10.87,10.88,10.46,10.72,67345,0
2010-11-04,10.93,10.93,10.75,10.88,48471,0
2010-11-05,10.83,10.93,10.8,10.86,144226,0
2010-11-08,10.79,10.87,10.73,10.83,18747,0
2010-11-09,10.79,10.88,10.59,10.68,112174,0
2010-11-10,10.66,10.72,10.59,10.71,106550,0
2010-11-11,10.55,10.72,10.54,10.67,22673,0
2010-11-12,10.58,10.65,10.45,10.46,51936,0
2010-11-15,10.45,10.57,10.4,10.47,46302,0
2010-11-16,10.37,10.43,10.05,10.16,116004,0
2010-11-17,10.16,10.3,10.02,10.08,98558,0
2010-11-18,10.23,10.25,9.84,10.23,62348,0
2010-11-19,9.48,9.89,8.8,8.88,331709,0
2010-11-22,8.85,9.11,8.75,8.91,337620,0
2010-11-23,8.79,9.13,8.79,8.95,138759,0
2010-11-24,9.09,9.09,8.85,8.89,138993,0
2010-11-26,8.8,8.97,8.78,8.95,126966,0
2010-11-29,8.86,9.25,8.79,9.19,100941,0
2010-11-30,9.03,9.34,9.03,9.26,71273,0
2010-12-01,9.39,9.59,9.25,9.29,213229,0
2010-12-02,9.25,9.43,9.14,9.26,83498,0
2010-12-03,9.2,9.48,9.13,9.48,58023,0
2010-12-06,9.43,9.43,9.08,9.2,91462,0
2010-12-07,9.29,9.44,9.19,9.33,76793,0
2010-12-08,9.33,9.43,9.28,9.32,114322,0
2010-12-09,9.4,9.46,9.32,9.38,123748,0
2010-12-10,9.36,9.94,9.31,9.88,104653,0
2010-12-13,9.9,9.91,9.62,9.77,102991,0
2010-12-14,9.79,9.93,9.76,9.8,60016,0
2010-12-15,9.88,9.98,9.59,9.75,76706,0
2010-12-16,9.79,9.91,9.64,9.69,90088,0
2010-12-17,9.7,9.74,9.64,9.67,61212,0
2010-12-20,9.71,9.78,9.66,9.68,60761,0
2010-12-21,9.78,10,9.7,9.92,55320,0
2010-12-22,9.97,10.27,9.95,10.2,77290,0
2010-12-23,10.07,10.16,9.94,9.99,30071,0
2010-12-27,9.89,10.06,9.84,9.98,45555,0
2010-12-28,9.86,10.01,9.86,9.95,50801,0
2010-12-29,9.94,10.02,9.94,9.97,56429,0
2010-12-30,9.99,10.04,9.83,9.99,52339,0
2010-12-31,10,10.04,9.84,9.84,68134,0
2011-01-03,9.89,10.4,9.87,10.29,99591,0
2011-01-04,10.33,10.4,10.17,10.26,48113,0
2011-01-05,10.3,10.31,10.09,10.25,42309,0
2011-01-06,10.23,10.34,10.05,10.23,28053,0
2011-01-07,10.37,10.37,9.64,10.03,115018,0
2011-01-10,9.96,10.03,9.81,9.9,41830,0
2011-01-11,9.9,10.01,9.84,9.96,30832,0
2011-01-12,9.99,10.24,9.97,10.18,65965,0
2011-01-13,10.19,10.25,10,10.02,19255,0
2011-01-14,10.01,10.16,9.95,10.14,24385,0
2011-01-18,10.08,10.18,10.02,10.06,30394,0
2011-01-19,9.83,10.03,9.78,9.87,38001,0
2011-01-20,9.81,10.05,9.81,9.9,34945,0
2011-01-21,9.99,9.99,9.79,9.9,59317,0
2011-01-24,9.97,10.13,9.89,10.07,31642,0
2011-01-25,10.01,10.15,9.94,10,38663,0
2011-01-26,10.04,10.23,10,10.21,45279,0
2011-01-27,10.19,10.53,10.06,10.51,29108,0
2011-01-28,10.32,10.32,9.88,9.91,41505,0
2011-01-31,9.97,10.07,9.63,9.71,98591,0
2011-02-01,9.72,10.11,9.72,10.01,88584,0
2011-02-02,9.98,10.07,9.83,9.88,41764,0
2011-02-03,9.82,9.88,9.63,9.86,64529,0
2011-02-04,9.79,9.79,9.68,9.71,16880,0
2011-02-07,9.69,9.85,9.57,9.75,52872,0
2011-02-08,9.75,9.79,9.67,9.71,51012,0
2011-02-09,9.71,9.71,9.63,9.65,64298,0
2011-02-10,9.68,9.71,9.4,9.42,52119,0
2011-02-11,9.36,9.59,9.36,9.53,59509,0
2011-02-14,9.5,9.6,9.47,9.49,35529,0
2011-02-15,9.5,9.5,9.26,9.28,43686,0
2011-02-16,9.43,9.53,9.28,9.46,50624,0
2011-02-18,9.25,9.54,9.25,9.39,44331,0
2011-02-22,9.33,9.38,9.13,9.23,46824,0
2011-02-23,9.06,9.27,8.95,9.02,51571,0
2011-02-24,9.01,9.18,8.99,9.07,64900,0
2011-02-25,9.04,9.31,8.99,9.1,117066,0
2011-02-28,9.15,9.15,9.03,9.13,141230,0
2011-03-01,9.16,9.52,9.12,9.34,79385,0
2011-03-02,9.41,9.43,9.27,9.32,66684,0
2011-03-03,9.45,9.52,9.4,9.45,152660,0
2011-03-04,9.43,9.45,9.25,9.29,52979,0
2011-03-07,9.3,9.34,9.12,9.12,71919,0
2011-03-08,9.08,9.31,9.07,9.17,144140,0
2011-03-09,9.14,9.3,9.14,9.21,81673,0
2011-03-10,9.1,9.17,9.03,9.13,79815,0
2011-03-11,9.21,9.32,9.12,9.15,80335,0
2011-03-14,9.05,9.12,8.98,9.05,89462,0
2011-03-15,8.79,9.34,8.75,8.98,85291,0
2011-03-16,8.96,9.05,8.84,8.9,62535,0
2011-03-17,9.08,9.08,8.81,8.86,42076,0
2011-03-18,8.93,9.04,8.89,8.96,109344,0
2011-03-21,9.01,9.11,8.9,9,127990,0
2011-03-22,9.04,9.12,8.85,8.96,79873,0
2011-03-23,8.96,9.04,8.87,8.96,111884,0
2011-03-24,9.03,9.04,8.83,8.87,80540,0
2011-03-25,8.84,8.93,8.8,8.8,190666,0
2011-03-28,8.85,8.86,8.64,8.71,214954,0
2011-03-29,8.79,8.85,8.7,8.74,185557,0
2011-03-30,8.78,8.83,8.71,8.8,179232,0
2011-03-31,8.79,8.94,8.78,8.81,167597,0
2011-04-01,8.84,9.07,8.83,8.97,202003,0
2011-04-04,8.99,9.23,8.99,9.17,136002,0
2011-04-05,9.11,9.32,9.1,9.17,108973,0
2011-04-06,9.24,9.37,9.17,9.34,162821,0
2011-04-07,9.35,9.43,9.25,9.26,111609,0
2011-04-08,9.28,9.39,9.05,9.09,91119,0
2011-04-11,9.07,9.23,8.99,9.01,80835,0
2011-04-12,8.99,9.15,8.8,8.9,146800,0
2011-04-13,8.98,9.12,8.87,8.95,71013,0
2011-04-14,8.9,9.05,8.87,8.99,99426,0
2011-04-15,8.98,9.13,8.98,9.12,62580,0
2011-04-18,8.98,9.18,8.97,9.15,55058,0
2011-04-19,9.14,9.37,9.14,9.28,69187,0
2011-04-20,9.43,9.43,9.24,9.39,45870,0
2011-04-21,9.34,9.65,9.31,9.61,57473,0
2011-04-25,9.55,9.76,9.55,9.66,63990,0
2011-04-26,9.63,10.03,9.63,9.88,61600,0
2011-04-27,9.9,10.06,9.7,10.01,66964,0
2011-04-28,10.05,10.1,9.76,9.94,137311,0
2011-04-29,9.94,10,9.71,9.77,88416,0
2011-05-02,9.78,9.81,9.46,9.65,99239,0
2011-05-03,9.65,9.9,9.64,9.88,177899,0
2011-05-04,9.85,9.9,9.76,9.78,45905,0
2011-05-05,9.91,11.08,9.83,10.83,404887,0
2011-05-06,10.91,11.38,10.85,10.85,219983,0
2011-05-09,10.91,11,10.62,10.79,193305,0
2011-05-10,10.71,11.1,10.7,11.06,175888,0
2011-05-11,11.01,11.01,10.82,10.85,71012,0
2011-05-12,10.8,11.06,10.77,10.93,80229,0
2011-05-13,10.92,10.97,10.5,10.59,60500,0
2011-05-16,10.54,10.72,10.41,10.61,166232,0
2011-05-17,10.64,10.65,10.26,10.28,151151,0
2011-05-18,10.28,10.4,10.2,10.3,164263,0
2011-05-19,10.33,10.45,10.17,10.19,98786,0
2011-05-20,10.28,10.36,10.1,10.18,110964,0
2011-05-23,10.02,10.25,9.89,9.99,91488,0
2011-05-24,10.04,10.04,9.96,9.97,99166,0
2011-05-25,9.97,10.07,9.89,9.91,91273,0
2011-05-26,9.85,10.07,9.77,9.99,60131,0
2011-05-27,10.05,10.2,9.99,10.03,38540,0
2011-05-31,10.15,10.22,10.02,10.22,172554,0
2011-06-01,10.23,10.33,10.04,10.17,93593,0
2011-06-02,10.2,10.23,10.02,10.17,55363,0
2011-06-03,10.05,10.21,10,10.16,99029,0
2011-06-06,10.15,10.19,10.08,10.13,157888,0
2011-06-07,10.21,10.22,10,10.03,148157,0
2011-06-08,9.99,9.99,9.75,9.75,67291,0
2011-06-09,9.77,9.77,9.36,9.37,86643,0
2011-06-10,9.32,9.42,9.18,9.3,128133,0
2011-06-13,9.34,9.34,9.1,9.25,135415,0
2011-06-14,9.31,9.52,9.27,9.33,73400,0
2011-06-15,9.25,9.3,9.05,9.21,247337,0
2011-06-16,9.21,9.37,9,9.26,84575,0
2011-06-17,9.38,10.36,9.38,10.27,386989,0
2011-06-20,10.27,10.49,10.19,10.32,132622,0
2011-06-21,10.38,10.38,9.98,10.17,70337,0
2011-06-22,10.11,10.28,10.01,10.16,218724,0
2011-06-23,10.07,10.17,9.95,10.08,72292,0
2011-06-24,10.07,10.08,9.82,9.84,152633,0
2011-06-27,9.88,10.4,9.84,10.32,131472,0
2011-06-28,10.31,10.5,10.23,10.38,122163,0
2011-06-29,10.38,10.41,10.16,10.17,21144,0
2011-06-30,10.22,10.48,10.21,10.38,50592,0
2011-07-01,10.35,10.59,10.28,10.4,58673,0
2011-07-05,10.36,10.52,10.17,10.5,64963,0
2011-07-06,10.45,10.63,10.41,10.52,17065,0
2011-07-07,10.58,10.73,10.53,10.55,23412,0
2011-07-08,10.49,10.52,10.3,10.36,30140,0
2011-07-11,10.23,10.33,10.06,10.13,31033,0
2011-07-12,10.07,10.46,9.99,10.31,36897,0
2011-07-13,10.42,10.78,10.34,10.58,14882,0
2011-07-14,10.59,10.68,10.17,10.21,31059,0
2011-07-15,10.24,10.37,10.2,10.34,19300,0
2011-07-18,10.34,10.45,10.03,10.11,25223,0
2011-07-19,10.17,10.41,10.17,10.35,18028,0
2011-07-20,10.37,10.37,10.14,10.16,20616,0
2011-07-21,10.23,10.3,10.12,10.24,39637,0
2011-07-22,10.15,10.17,9.94,9.94,32774,0
2011-07-25,9.83,9.91,9.68,9.83,71204,0
2011-07-26,9.85,9.85,9.45,9.45,67545,0
2011-07-27,9.45,9.52,8.96,9,90007,0
2011-07-28,9.01,9.16,8.85,8.97,65230,0
2011-07-29,8.79,9,8.75,8.94,47341,0
2011-08-01,9,9.04,8.83,8.9,62501,0
2011-08-02,8.84,8.9,8.58,8.62,41680,0
2011-08-03,8.41,8.81,8.4,8.78,88686,0
2011-08-04,6.56,8.23,6.56,7.88,260335,0
2011-08-05,8,8,7.29,7.49,121485,0
2011-08-08,7.09,7.67,7,7.11,158106,0
2011-08-09,7.37,7.4,6.63,7,155242,0
2011-08-10,6.77,6.95,6.45,6.5,156188,0
2011-08-11,6.51,7.46,6.42,7.34,152330,0
2011-08-12,7.35,7.35,7.05,7.17,87305,0
2011-08-15,7.19,7.6,7.13,7.54,83745,0
2011-08-16,7.5,7.76,7.38,7.62,62555,0
2011-08-17,7.52,7.62,7.33,7.5,68861,0
2011-08-18,7.26,7.35,7.01,7.03,88263,0
2011-08-19,6.95,7.24,6.75,6.94,199429,0
2011-08-22,7.28,7.28,6.91,7.14,78068,0
2011-08-23,7.05,7.45,6.97,7.42,80838,0
2011-08-24,7.38,7.68,7.19,7.63,64637,0
2011-08-25,7.69,7.69,7.44,7.48,56546,0
2011-08-26,7.42,7.73,7.26,7.68,60631,0
2011-08-29,7.76,8.1,7.72,8.05,70026,0
2011-08-30,7.81,7.99,7.76,7.84,162878,0
2011-08-31,7.89,7.92,7.7,7.84,139346,0
2011-09-01,7.71,8.03,7.67,7.68,74338,0
2011-09-02,7.47,7.63,7.35,7.37,68388,0
2011-09-06,7.13,7.32,7.09,7.2,57006,0
2011-09-07,7.3,7.5,7.3,7.41,49282,0
2011-09-08,7.37,7.49,7.19,7.24,76267,0
2011-09-09,7.15,7.28,7,7.23,78072,0
2011-09-12,7.1,7.4,7,7.4,67550,0
2011-09-13,7.18,7.56,7.18,7.41,59037,0
2011-09-14,7.45,7.55,7.36,7.45,44267,0
2011-09-15,7.52,7.65,7.44,7.49,96749,0
2011-09-16,7.56,7.63,7.36,7.39,63551,0
2011-09-19,7.22,7.43,7.22,7.31,75346,0
2011-09-20,7.34,7.47,7.06,7.06,76177,0
2011-09-21,7.09,7.38,6.87,6.93,58476,0
2011-09-22,6.53,7,6.53,6.7,65159,0
2011-09-23,6.68,6.91,6.48,6.69,193026,0
2011-09-26,6.66,7.05,6.66,6.8,110554,0
2011-09-27,6.99,7.27,6.78,6.99,106658,0
2011-09-28,6.96,7.13,6.74,6.77,121949,0
2011-09-29,6.92,7.23,6.85,6.98,250051,0
2011-09-30,6.99,7.15,6.85,6.9,119412,0
2011-10-03,6.8,7.17,6.72,6.77,105904,0
2011-10-04,6.71,7.79,6.7,7.58,100478,0
2011-10-05,7.56,7.92,7.56,7.7,82863,0
2011-10-06,7.64,8.04,7.61,7.97,74743,0
2011-10-07,7.93,8.13,7.69,7.81,95512,0
2011-10-10,7.92,8.07,7.67,7.87,215398,0
2011-10-11,7.79,8.28,7.79,8.2,205266,0
2011-10-12,8.24,8.46,8.2,8.38,89535,0
2011-10-13,8.33,8.41,8.22,8.39,46710,0
2011-10-14,8.48,8.56,8.38,8.51,28504,0
2011-10-17,8.46,8.46,8.32,8.34,50901,0
2011-10-18,8.34,8.56,8.3,8.38,124928,0
2011-10-19,8.38,8.48,8.25,8.28,80096,0
2011-10-20,8.34,8.34,8.03,8.08,104209,0
2011-10-21,8.22,8.29,8.15,8.23,111406,0
2011-10-24,8.31,8.52,8.2,8.39,57132,0
2011-10-25,8.3,8.4,8.26,8.26,28216,0
2011-10-26,8.3,8.59,8.3,8.58,42432,0
2011-10-27,8.9,9.19,8.22,9.1,70085,0
2011-10-28,8.75,9.24,8.75,9.09,51184,0
2011-10-31,8.89,8.99,8.59,8.65,28150,0
2011-11-01,8.25,8.48,8.25,8.36,42689,0
2011-11-02,8.56,8.72,8.48,8.72,24396,0
2011-11-03,8.85,8.98,8.5,8.89,79654,0
2011-11-04,8.82,8.91,8.7,8.91,42334,0
2011-11-07,8.88,8.89,8.62,8.81,19391,0
2011-11-08,8.87,8.9,8.55,8.82,60023,0
2011-11-09,8.41,8.63,8.38,8.45,32980,0
2011-11-10,8.57,8.6,8.39,8.5,25077,0
2011-11-11,8.65,8.78,8.56,8.74,16235,0
2011-11-14,8.74,8.74,8.41,8.47,24114,0
2011-11-15,8.46,8.74,8.4,8.71,19688,0
2011-11-16,8.57,8.68,8.42,8.46,17835,0
2011-11-17,8.54,8.6,8.23,8.28,24733,0
2011-11-18,7.95,8.27,6.81,8.2,69830,0
2011-11-21,7.96,8.19,7.89,8.11,57573,0
2011-11-22,8.07,8.08,7.91,7.91,69033,0
2011-11-23,7.9,7.92,7.81,7.9,59058,0
2011-11-25,7.92,7.99,7.72,7.8,32679,0
2011-11-28,7.88,8.09,7.76,7.92,48716,0
2011-11-29,7.86,8.09,7.84,8.04,36827,0
2011-11-30,8.21,8.65,8.2,8.65,96800,0
2011-12-01,8.65,8.74,8.36,8.42,31680,0
2011-12-02,8.49,8.65,8.39,8.59,51477,0
2011-12-05,8.58,8.74,8.44,8.51,52007,0
2011-12-06,8.48,8.57,8.27,8.48,36050,0
2011-12-07,8.44,8.63,8.22,8.43,91952,0
2011-12-08,8.4,8.51,8.14,8.22,34906,0
2011-12-09,7.92,8.27,7.92,8.1,25355,0
2011-12-12,8.07,8.14,7.94,8,46571,0
2011-12-13,8.08,8.09,7.77,7.88,53925,0
2011-12-14,7.86,8,7.73,7.77,36163,0
2011-12-15,7.83,8.03,7.83,7.92,27674,0
2011-12-16,8.01,8.39,7.95,8.03,68423,0
2011-12-19,8.1,8.16,7.6,7.63,39801,0
2011-12-20,7.89,8.12,7.83,8.07,66472,0
2011-12-21,8,8.4,8,8.35,37654,0
2011-12-22,8.34,8.49,8.34,8.37,9724,0
2011-12-23,8.32,8.35,8.29,8.31,4592,0
2011-12-27,8.09,8.56,8.09,8.3,94943,0
2011-12-28,8.25,8.35,8.15,8.2,8100,0
2011-12-29,8.18,8.32,7.99,8.19,39737,0
2011-12-30,8.1,8.2,8,8.16,37296,0
2012-01-03,8.39,8.59,8.33,8.5,37530,0
2012-01-04,8.38,8.52,8.3,8.49,53928,0
2012-01-05,8.35,8.5,8.33,8.5,17098,0
2012-01-06,8.47,8.47,8.25,8.3,15516,0
2012-01-09,8.27,8.53,8.25,8.37,49061,0
2012-01-10,8.47,8.59,8.41,8.5,20399,0
2012-01-11,8.47,8.6,8.31,8.48,40482,0
2012-01-12,8.48,8.61,8.35,8.48,42269,0
2012-01-13,8.44,8.51,8.36,8.51,63718,0
2012-01-17,8.52,8.59,8.43,8.59,47769,0
2012-01-18,8.56,8.74,8.49,8.74,84040,0
2012-01-19,8.74,8.77,8.59,8.71,42500,0
2012-01-20,8.74,9.06,8.73,9.06,44304,0
2012-01-23,9.03,9.13,8.97,9.04,46182,0
2012-01-24,9.01,9.07,8.9,9.04,21847,0
2012-01-25,9,9.05,8.92,8.98,15400,0
2012-01-26,9,9.01,8.74,8.87,15675,0
2012-01-27,8.91,9.03,8.91,9.01,13917,0
2012-01-30,8.85,8.93,8.75,8.83,21255,0
2012-01-31,8.86,8.94,8.74,8.78,105031,0
2012-02-01,8.79,9.1,8.79,9.03,73471,0
2012-02-02,9.1,9.27,8.99,9.2,52207,0
2012-02-03,9.35,9.42,9.11,9.15,56363,0
2012-02-06,9.14,9.24,8.96,9,81323,0
2012-02-07,8.83,8.95,8.8,8.85,47706,0
2012-02-08,8.94,8.94,8.69,8.72,72262,0
2012-02-09,8.64,8.8,8.42,8.8,122559,0
2012-02-10,8.7,8.77,8.63,8.71,96500,0
2012-02-13,8.7,8.88,8.7,8.7,68957,0
2012-02-14,8.7,8.76,8.43,8.64,153650,0
2012-02-15,8.58,8.67,8.35,8.45,93486,0
2012-02-16,8.4,8.72,8.28,8.65,117348,0
2012-02-17,8.74,8.74,8.46,8.51,27356,0
2012-02-21,8.49,8.79,8.49,8.75,47459,0
2012-02-22,8.81,8.96,8.72,8.76,32889,0
2012-02-23,8.71,8.98,8.68,8.93,49685,0
2012-02-24,8.96,9,8.87,8.92,96482,0
2012-02-27,8.87,9.09,8.82,8.99,85389,0
2012-02-28,8.96,9.04,8.92,9,35815,0
2012-02-29,9.06,9.16,8.93,9.06,132502,0
2012-03-01,9.05,9.1,8.86,8.95,60455,0
2012-03-02,8.97,8.99,8.8,8.89,33750,0
2012-03-05,8.74,8.91,8.69,8.85,26827,0
2012-03-06,8.85,8.85,8.64,8.65,67401,0
2012-03-07,8.72,8.82,8.6,8.81,35355,0
2012-03-08,8.79,8.87,8.71,8.85,12597,0
2012-03-09,8.83,8.98,8.75,8.8,19275,0
2012-03-12,8.85,8.85,8.66,8.79,27901,0
2012-03-13,8.82,9.12,8.78,9.06,42869,0
2012-03-14,9.03,9.1,8.96,8.98,36124,0
2012-03-15,8.96,9.21,8.96,9.19,40768,0
2012-03-16,9.19,9.19,8.94,9.03,65419,0
2012-03-19,9.02,9.24,9.02,9.04,21025,0
2012-03-20,9,9.13,8.88,8.92,32348,0
2012-03-21,8.9,9.02,8.88,8.88,13359,0
2012-03-22,8.88,8.96,8.83,8.96,24109,0
2012-03-23,8.89,9.15,8.85,9.13,16390,0
2012-03-26,9.21,9.28,9.12,9.22,85604,0
2012-03-27,9.25,9.25,9.16,9.17,49068,0
2012-03-28,9.13,9.14,9.04,9.08,19427,0
2012-03-29,9.04,9.18,9.03,9.11,19715,0
2012-03-30,9.2,9.45,9.14,9.41,78520,0
2012-04-02,9.38,9.54,9.24,9.39,198047,0
2012-04-03,9.35,9.56,9.35,9.54,56864,0
2012-04-04,9.46,9.69,9.41,9.61,65677,0
2012-04-05,9.63,9.89,9.63,9.85,44670,0
2012-04-09,9.74,9.95,9.64,9.9,72020,0
2012-04-10,9.85,9.9,9.75,9.88,56412,0
2012-04-11,9.95,10.03,9.89,10.01,41198,0
2012-04-12,10.05,10.36,10.05,10.28,34406,0
2012-04-13,10.28,10.28,10.01,10.05,37199,0
2012-04-16,9.96,10.4,9.94,10.25,46420,0
2012-04-17,10.35,10.48,10.32,10.45,35505,0
2012-04-18,10.42,10.47,10.23,10.3,17688,0
2012-04-19,10.3,10.5,10.26,10.38,49039,0
2012-04-20,10.38,10.62,10.26,10.6,115148,0
2012-04-23,10.41,10.58,10.3,10.58,101225,0
2012-04-24,10.59,10.75,10.49,10.75,40984,0
2012-04-25,10.89,10.93,10.7,10.89,79440,0
2012-04-26,10.89,10.9,10.76,10.81,64308,0
2012-04-27,10.82,10.82,10.71,10.75,91089,0
2012-04-30,10.75,10.77,10.53,10.58,94805,0
2012-05-01,10.62,10.62,10.32,10.48,85385,0
2012-05-02,10.48,10.84,10.43,10.79,54187,0
2012-05-03,9.31,10.25,9.31,9.71,252078,0
2012-05-04,9.68,9.78,9.28,9.33,90001,0
2012-05-07,9.28,9.31,9.18,9.18,23532,0
2012-05-08,9.18,9.22,9.08,9.19,24099,0
2012-05-09,9.08,9.28,9.08,9.26,70782,0
2012-05-10,9.3,9.51,9.3,9.51,159136,0
2012-05-11,9.42,9.62,9.42,9.56,67986,0
2012-05-14,9.51,9.52,9.4,9.43,131076,0
2012-05-15,9.41,9.56,9.38,9.48,55832,0
2012-05-16,9.47,9.57,9.38,9.45,41117,0
2012-05-17,9.4,9.4,9.19,9.24,56318,0
2012-05-18,9.24,9.34,9.18,9.23,121148,0
2012-05-21,9.22,9.35,9.2,9.32,68292,0
2012-05-22,9.31,9.41,9.09,9.18,73768,0
2012-05-23,9.12,9.15,9,9.07,55170,0
2012-05-24,9.18,9.19,9.06,9.15,50510,0
2012-05-25,9.18,9.27,9.09,9.15,40054,0
2012-05-29,9.22,9.22,9.02,9.04,45690,0
2012-05-30,9,9.07,8.92,9.04,32881,0
2012-05-31,8.99,9.06,8.95,9.02,54089,0
2012-06-01,8.88,8.88,8.62,8.7,56519,0
2012-06-04,8.74,8.83,8.66,8.7,82428,0
2012-06-05,8.64,8.9,8.6,8.63,41682,0
2012-06-06,8.61,8.73,8.56,8.71,51491,0
2012-06-07,8.8,8.84,8.64,8.73,18954,0
2012-06-08,8.67,8.84,8.66,8.74,13917,0
2012-06-11,8.79,8.79,8.52,8.59,63374,0
2012-06-12,8.61,8.64,8.45,8.64,63561,0
2012-06-13,8.51,8.52,8.25,8.3,79746,0
2012-06-14,8.35,8.59,8.29,8.59,142357,0
2012-06-15,8.64,9.05,8.55,8.95,115579,0
2012-06-18,8.91,9.1,8.85,9.02,139883,0
2012-06-19,9.04,9.22,9.01,9.12,41062,0
2012-06-20,9.11,9.19,9.03,9.08,107118,0
2012-06-21,9.09,9.09,8.78,8.85,27191,0
2012-06-22,8.9,9.21,8.9,9.16,44514,0
2012-06-25,9.14,9.15,9.05,9.07,27043,0
2012-06-26,9.2,9.83,9.15,9.82,223965,0
2012-06-27,9.88,10.06,9.84,10,61973,0
2012-06-28,9.94,10.07,9.9,9.99,27798,0
2012-06-29,10.17,10.585,10.135,10.38,70445,0
2012-07-02,10.43,10.5,10.17,10.44,83757,0
2012-07-03,10.46,10.46,10.32,10.41,25103,0
2012-07-05,10.38,10.57,10.38,10.48,50903,0
2012-07-06,10.35,10.49,10.3,10.43,20938,0
2012-07-09,10.45,10.45,10.33,10.4,17170,0
2012-07-10,10.39,10.46,10.28,10.3,23231,0
2012-07-11,10.33,10.44,10.2,10.26,22538,0
2012-07-12,10.19,10.32,10.02,10.09,75338,0
2012-07-13,10.14,10.39,10.14,10.31,30854,0
2012-07-16,10.22,10.26,10.09,10.21,29200,0
2012-07-17,10.3,10.45,10.28,10.3,29298,0
2012-07-18,10.3,10.63,10.25,10.52,131858,0
2012-07-19,10.59,10.62,10.49,10.55,38814,0
2012-07-20,10.5,10.62,10.5,10.52,48704,0
2012-07-23,10.37,10.38,10.15,10.29,15046,0
2012-07-24,10.28,10.53,10.2,10.5,49605,0
2012-07-25,10.5,10.64,10.28,10.51,54534,0
2012-07-26,10.57,10.74,10.41,10.59,26430,0
2012-07-27,10.61,10.98,10.57,10.77,57908,0
2012-07-30,10.83,10.91,10.69,10.82,46178,0
2012-07-31,10.82,10.97,10.67,10.74,87879,0
2012-08-01,10.71,10.9,10.54,10.65,209909,0
2012-08-02,10.5,10.53,10.09,10.09,99984,0
2012-08-03,10.16,10.36,10.16,10.2,60878,0
2012-08-06,10.25,10.44,10.16,10.16,21492,0
2012-08-07,10.24,10.38,10.21,10.31,77136,0
2012-08-08,10.35,10.35,10.14,10.18,92919,0
2012-08-09,10.21,10.27,10.09,10.17,51706,0
2012-08-10,10.14,10.22,9.98,10.03,10500,0
2012-08-13,9.81,9.88,9.77,9.88,20463,0
2012-08-14,9.92,10.15,9.92,10.09,57927,0
2012-08-15,10.05,10.17,9.94,10.05,37278,0
2012-08-16,10.06,10.3,10.06,10.26,23180,0
2012-08-17,10.2,10.54,10.2,10.45,40344,0
2012-08-20,10.48,10.64,10.38,10.54,55113,0
2012-08-21,10.62,10.95,10.59,10.9,39393,0
2012-08-22,10.93,10.99,10.77,10.92,91168,0
2012-08-23,10.95,10.99,10.75,10.97,60053,0
2012-08-24,10.91,11,10.72,10.82,58899,0
2012-08-27,10.85,10.89,10.72,10.8,41885,0
2012-08-28,10.83,10.9,10.79,10.85,64679,0
2012-08-29,10.83,11.05,10.81,11.05,60500,0
2012-08-30,11.02,11.14,10.89,11.11,29997,0
2012-08-31,11.14,11.37,11.05,11.35,44851,0
2012-09-04,11.42,11.67,11.25,11.6,38721,0
2012-09-05,11.65,11.73,11.52,11.67,126579,0
2012-09-06,11.73,12.24,11.73,12.23,75247,0
2012-09-07,12.16,12.61,12.16,12.43,54785,0
2012-09-10,12.32,12.48,11.92,12.31,43301,0
2012-09-11,11.33,11.61,10.91,11.23,494058,0
2012-09-12,11.22,11.42,11.14,11.42,107104,0
2012-09-13,11.36,11.62,11.24,11.33,68320,0
2012-09-14,11.4,11.82,11.4,11.73,97018,0
2012-09-17,11.62,11.93,11.4,11.93,68600,0
2012-09-18,11.82,12,11.27,11.89,45437,0
2012-09-19,11.9,12.18,11.85,12.09,35290,0
2012-09-20,12.07,12.17,11.65,11.94,35414,0
2012-09-21,11.99,12.04,11.92,12.04,103946,0
2012-09-24,11.92,12.13,11.92,12.1,18279,0
2012-09-25,12.1,12.17,12.02,12.02,41079,0
2012-09-26,11.96,12.08,11.83,11.87,60619,0
2012-09-27,12.03,12.06,11.86,11.87,14944,0
2012-09-28,11.8,11.961,11.65,11.89,12808,0
2012-10-01,11.9,12.12,11.86,11.95,33791,0
2012-10-02,11.99,12.002,11.725,11.87,47836,0
2012-10-03,11.88,12.095,11.82,12.03,16639,0
2012-10-04,12,12.15,11.94,12.09,16741,0
2012-10-05,12.09,12.15,11.83,11.96,28928,0
2012-10-08,11.88,12.07,11.83,12.07,10171,0
2012-10-09,12.08,12.08,11.79,11.87,65337,0
2012-10-10,11.84,11.84,11.54,11.6,115955,0
2012-10-11,11.55,12,11.5,11.96,83923,0
2012-10-12,11.91,12,11.8,11.87,15846,0
2012-10-15,11.85,11.94,11.8,11.89,65636,0
2012-10-16,12,12.07,11.94,11.98,55865,0
2012-10-17,12.05,12.18,12.05,12.18,12726,0
2012-10-18,12.13,12.275,11.48,11.6,177577,0
2012-10-19,11.58,11.66,11.445,11.66,40633,0
2012-10-22,11.67,11.67,11.21,11.29,23514,0
2012-10-23,11.22,11.31,11.12,11.27,25503,0
2012-10-24,11.31,11.54,11.23,11.52,49618,0
2012-10-25,11.58,11.67,11.31,11.38,26420,0
2012-10-26,11.34,11.47,11.16,11.27,21258,0
2012-10-31,11.36,11.36,11.06,11.08,19603,0
2012-11-01,11.13,11.31,10.96,11.23,24821,0
2012-11-02,11.19,11.27,11.07,11.18,37124,0
2012-11-05,11.12,11.2,11.02,11.12,86242,0
2012-11-06,11.2,11.2,11,11.13,58538,0
2012-11-07,11.02,11.04,10.83,10.86,38372,0
2012-11-08,10.8,10.83,10.38,10.39,70570,0
2012-11-09,10.36,10.52,10.252,10.34,149045,0
2012-11-12,10.32,10.6,10.295,10.53,29015,0
2012-11-13,10.55,10.64,10.26,10.32,67973,0
2012-11-14,10.38,10.89,10.35,10.61,42224,0
2012-11-15,10.61,10.61,10.35,10.51,80928,0
2012-11-16,10.64,10.69,10.36,10.54,81800,0
2012-11-19,10.75,10.785,10.69,10.71,9510,0
2012-11-20,10.73,10.815,10.67,10.74,29148,0
2012-11-21,10.77,10.89,10.64,10.82,25234,0
2012-11-23,10.97,11.22,10.83,11.09,5220,0
2012-11-26,11.04,11.24,10.92,11.2,38124,0
2012-11-27,11.06,11.25,11.06,11.18,6060,0
2012-11-28,11.04,11.13,10.88,10.96,18524,0
2012-11-29,10.99,11.18,10.575,11.13,15829,0
2012-11-30,10.81,11.23,10.81,11.2,43342,0
2012-12-03,11.26,11.26,11.03,11.17,45086,0
2012-12-04,11.12,11.33,11.08,11.15,24434,0
2012-12-05,10.73,11.27,10.73,11.1,49966,0
2012-12-06,11.12,11.18,10.95,11.18,92753,0
2012-12-07,11.15,11.43,11.1,11.42,144737,0
2012-12-10,11,11.23,10.755,11.1,106569,0
2012-12-11,11.18,11.23,10.99,11.16,72260,0
2012-12-12,11.17,11.17,9.54,9.64,224070,0
2012-12-13,9.53,9.7,8.87,9.21,98960,0
2012-12-14,9.11,9.25,9.1,9.19,60371,0
2012-12-17,9.1315,9.29,9.1315,9.26,42172,0
2012-12-18,9.44,9.44,9.21,9.25,68602,0
2012-12-19,9.29,9.72,9.27,9.63,44547,0
2012-12-20,9.61,9.77,9.58,9.7,73283,0
2012-12-21,9.53,9.72,9.44,9.71,98397,0
2012-12-24,9.76,10.18,9.75,9.86,84947,0
2012-12-26,9.92,9.92,9.66,9.82,97027,0
2012-12-27,9.79,10.03,9.75,9.99,14295,0
2012-12-28,9.87,10.07,9.69,9.8,51869,0
2012-12-31,9.84,10.08,9.79,10.02,47183,0
2013-01-02,10.16,10.34,9.96,10.12,82745,0
2013-01-03,10.14,10.19,9.97,10.05,77553,0
2013-01-04,10.08,10.16,10,10.09,32803,0
2013-01-07,10.02,10.02,9.2,9.4,313649,0
2013-01-08,9.25,9.31,8.42,8.8697,306517,0
2013-01-09,8.98,9.12,8.75,9.02,76243,0
2013-01-10,9.01,9.18,8.99,9.15,175865,0
2013-01-11,9.09,9.34,9.09,9.26,48752,0
2013-01-14,9.28,9.49,9.23,9.44,76358,0
2013-01-15,9.43,9.43,9.32,9.38,33018,0
2013-01-16,9.3,9.32,9.16,9.19,38384,0
2013-01-17,9.16,9.39,9.16,9.28,17357,0
2013-01-18,9.19,9.45,9.19,9.43,59656,0
2013-01-22,9.38,9.4,9.28,9.36,55886,0
2013-01-23,9.42,9.489,9.28,9.33,150957,0
2013-01-24,9.3,9.46,9.297,9.44,95379,0
2013-01-25,9.47,9.54,9.33,9.37,114850,0
2013-01-28,9.35,9.79,9.35,9.68,150959,0
2013-01-29,9.65,9.69,9.53,9.59,59808,0
2013-01-30,9.57,9.57,9.41,9.46,97409,0
2013-01-31,9.44,9.78,9.43,9.6,78535,0
2013-02-01,9.66,9.66,9.43,9.54,83305,0
2013-02-04,9.47,9.64,9.36,9.52,132926,0
2013-02-05,9.5,9.67,9.4531,9.51,78290,0
2013-02-06,9.47,9.55,9.395,9.47,53379,0
2013-02-07,9.44,9.53,9.34,9.44,91066,0
2013-02-08,9.41,9.44,9.09,9.21,77536,0
2013-02-11,9.23,9.25,9.02,9.1,210191,0
2013-02-12,9.12,9.41,9.1,9.32,433783,0
2013-02-13,9.37,9.37,9.19,9.3,55649,0
2013-02-14,9.29,9.379,9.24,9.33,67287,0
2013-02-15,9.3,9.48,9.245,9.35,68168,0
2013-02-19,9.27,9.43,9.18,9.32,114494,0
2013-02-20,9.35,9.42,9.26,9.3,47697,0
2013-02-21,9.29,9.3,9.12,9.13,18420,0
2013-02-22,9.13,9.18,8.97,8.97,198643,0
2013-02-25,9.07,9.19,8.89,8.91,310356,0
2013-02-26,8.9,8.95,8.79,8.86,77548,0
2013-02-27,8.84,9.01,8.83,8.95,118110,0
2013-02-28,8.9,8.99,8.83,8.83,102083,0
2013-03-01,8.77,8.91,8.65,8.85,94149,0
2013-03-04,8.85,8.93,8.71,8.83,17355,0
2013-03-05,8.85,8.94,8.77,8.78,105469,0
2013-03-06,8.79,8.84,8.72,8.79,25601,0
2013-03-07,8.73,8.79,8.67,8.74,88476,0
2013-03-08,8.8,8.885,8.79,8.82,73657,0
2013-03-11,8.84,8.96,8.76,8.83,29523,0
2013-03-12,8.86,8.88,8.78,8.79,49937,0
2013-03-13,8.84,8.84,8.74,8.76,124600,0
2013-03-14,8.81,8.99,8.81,8.89,58828,0
2013-03-15,8.92,8.93,8.82,8.89,88867,0
2013-03-18,8.78,8.8082,8.62,8.75,50221,0
2013-03-19,8.74,8.79,8.68,8.73,57389,0
2013-03-20,8.66,8.73,8.565,8.565,33960,0
2013-03-21,8.56,8.62,8.54,8.55,18033,0
2013-03-22,8.61,8.64,8.5,8.57,179004,0
2013-03-25,8.58,8.62,8.47,8.61,44295,0
2013-03-26,8.56,8.925,8.56,8.64,57497,0
2013-03-27,8.6,8.67,8.51,8.57,62030,0
2013-03-28,8.55,8.64,8.5,8.62,49317,0
2013-04-01,8.58,8.73,8.54,8.72,26786,0
2013-04-02,8.78,8.89,8.69,8.79,37596,0
2013-04-03,8.83,8.83,8.685,8.79,35616,0
2013-04-04,8.76,8.93,8.76,8.9,46400,0
2013-04-05,8.93,9.06,8.93,9.06,28813,0
2013-04-08,9.04,9.11,8.94,8.97,39219,0
2013-04-09,8.94,8.99,8.86,8.86,39878,0
2013-04-10,8.83,9.08,8.83,9.04,53434,0
2013-04-11,9,9.17,8.98,9.1,27859,0
2013-04-12,9.05,9.05,8.92,8.9624,12954,0
2013-04-15,8.96,8.96,8.68,8.81,12845,0
2013-04-16,8.83,8.92,8.77,8.84,36476,0
2013-04-17,8.82,8.88,8.7,8.75,27206,0
2013-04-18,8.75,8.8,8.75,8.76,29100,0
2013-04-19,8.82,8.88,8.75,8.77,18557,0
2013-04-22,8.77,8.98,8.75,8.92,9153,0
2013-04-23,8.87,9.05,8.87,9,242233,0
2013-04-24,8.95,9.02,8.83,8.83,23151,0
2013-04-25,8.79,8.92,8.79,8.83,8125,0
2013-04-26,8.76,8.92,8.75,8.86,18693,0
2013-04-29,8.99,8.99,8.75,8.84,11920,0
2013-04-30,8.82,8.82,8.75,8.75,3791,0
2013-05-01,8.7,8.79,8.52,8.79,89178,0
2013-05-02,8.78,8.82,8.57,8.75,41144,0
2013-05-03,8.75,8.88,8.73,8.81,22538,0
2013-05-06,8.79,8.8,8.75,8.77,1624,0
2013-05-07,8.75,8.9876,8.75,8.94,33545,0
2013-05-08,8.98,9,8.9,8.97,12512,0
2013-05-09,8.9,8.9,7.75,7.87,589888,0
2013-05-10,7.83,7.89,7.69,7.88,117626,0
2013-05-13,7.88,7.98,7.71,7.82,57866,0
2013-05-14,7.8,7.978,7.795,7.94,38108,0
2013-05-15,7.94,8.03,7.92,7.98,26872,0
2013-05-16,7.96,7.99,7.81,7.81,44127,0
2013-05-17,7.87,8.12,7.71,8.11,145077,0
2013-05-20,8.12,8.12,8,8.1,16022,0
2013-05-21,8.11,8.11,7.96,8.04,51190,0
2013-05-22,8.06,8.08,7.82,7.86,41291,0
2013-05-23,7.81,7.86,7.72,7.81,39160,0
2013-05-24,7.82,7.91,7.68,7.77,56602,0
2013-05-28,7.77,7.8599,7.71,7.71,32170,0
2013-05-29,7.73,7.732,7.49,7.68,83271,0
2013-05-30,7.71,7.9206,7.67,7.9,48177,0
2013-05-31,7.92,8.02,7.77,7.77,138576,0
2013-06-03,7.72,8.0337,7.72,7.91,57519,0
2013-06-04,7.85,8.02,7.7,7.75,38699,0
2013-06-05,7.73,7.829,7.72,7.75,22258,0
2013-06-06,7.77,7.83,7.72,7.76,59541,0
2013-06-07,7.82,7.85,7.72,7.72,42932,0
2013-06-10,7.78,7.85,7.74,7.85,25941,0
2013-06-11,7.73,7.8,7.7,7.71,18126,0
2013-06-12,7.79,7.8,7.68,7.68,32841,0
2013-06-13,7.7,7.86,7.68,7.77,24320,0
2013-06-14,7.73,7.78,7.7,7.7,14124,0
2013-06-17,7.75,7.75,7.626,7.69,131332,0
2013-06-18,7.72,7.73,7.62,7.64,77472,0
2013-06-19,7.66,7.76,7.6,7.62,70666,0
2013-06-20,7.6,7.63,7.55,7.6,63677,0
2013-06-21,7.62,7.64,7.57,7.63,62544,0
2013-06-24,7.6,7.63,7.48,7.57,117079,0
2013-06-25,7.56,7.65,7.51,7.53,47601,0
2013-06-26,7.58,7.58,7.37,7.4,246026,0
2013-06-27,7.38,7.47,7.06,7.23,254446,0
2013-06-28,7.21,7.21,6.95,7.1,44748,0
2013-07-01,7.17,7.17,7.05,7.07,34647,0
2013-07-02,7.14,7.14,7,7.01,52005,0
2013-07-03,6.97,7.08,6.97,7.05,15888,0
2013-07-05,7.12,7.1499,7.02,7.09,21672,0
2013-07-08,7.07,7.2,7.03,7.05,93606,0
2013-07-09,7.1,7.1,7.03,7.05,202470,0
2013-07-10,7.05,7.2,7.03,7.1,52920,0
2013-07-11,7.142,7.199,7.03,7.09,44583,0
2013-07-12,7.12,7.201,7.01,7.14,85969,0
2013-07-15,7.29,7.5,7.16,7.38,216120,0
2013-07-16,7.36,7.49,7.36,7.46,108065,0
2013-07-17,7.51,7.56,7.39,7.39,96936,0
2013-07-18,7.4,7.559,7.4,7.41,78012,0
2013-07-19,7.44,7.58,7.35,7.45,74581,0
2013-07-22,7.5,7.549,7.4,7.46,76289,0
2013-07-23,7.5,7.52,7.44,7.46,85904,0
2013-07-24,7.45,7.51,7.42,7.44,86026,0
2013-07-25,7.42,7.52,7.42,7.49,181070,0
2013-07-26,7.5,7.54,7.45,7.5,200146,0
2013-07-29,7.52,7.55,7.47,7.48,64194,0
2013-07-30,7.51,7.584,7.46,7.48,242714,0
2013-07-31,7.52,7.55,7.35,7.49,242287,0
2013-08-01,7.55,7.6799,7.41,7.62,72580,0
2013-08-02,7.58,7.73,7.45,7.71,65793,0
2013-08-05,7.73,7.79,7.55,7.75,72185,0
2013-08-06,7.82,7.885,7.75,7.85,89193,0
2013-08-07,7.87,8.09,7.81,8.04,86458,0
2013-08-08,7.3,7.44,6.72,6.79,741717,0
2013-08-09,6.76,6.82,6.62,6.64,264009,0
2013-08-12,6.65,6.65,6.57,6.62,103421,0
2013-08-13,6.68,6.7,6.6,6.67,54639,0
2013-08-14,6.65,6.7,6.58,6.64,60372,0
2013-08-15,6.64,6.66,6.58,6.59,61154,0
2013-08-16,6.61,6.61,6.53,6.57,62334,0
2013-08-19,6.54,6.6,6.54,6.58,38304,0
2013-08-20,6.56,6.65,6.55,6.61,68186,0
2013-08-21,6.63,6.94,6.55,6.57,64548,0
2013-08-22,6.59,6.776,6.55,6.6,25075,0
2013-08-23,6.59,6.96,6.59,6.87,260680,0
2013-08-26,6.95,6.95,6.73,6.75,27468,0
2013-08-27,6.7,6.75,6.55,6.57,32477,0
2013-08-28,6.58,6.59,6.5,6.51,43168,0
2013-08-29,6.5,6.561,6.49,6.5,73603,0
2013-08-30,6.5295,6.5295,6.46,6.46,70980,0
2013-09-03,6.49,6.71,6.44,6.46,46766,0
2013-09-04,6.45,6.48,6.25,6.3,178440,0
2013-09-05,6.28,6.34,6.26,6.27,102178,0
2013-09-06,6.3,6.32,6.206,6.29,27043,0
2013-09-09,6.48,6.48,6.3,6.36,110792,0
2013-09-10,6.34,6.41,6.25,6.34,209468,0
2013-09-11,6.3,6.33,6.28,6.3,183745,0
2013-09-12,6.3,6.6,6.25,6.57,349547,0
2013-09-13,6.56,6.6,6.49,6.53,97203,0
2013-09-16,6.56,6.73,6.53,6.66,129699,0
2013-09-17,6.68,6.96,6.68,6.94,124242,0
2013-09-18,6.93,7.08,6.76,7,79784,0
2013-09-19,7.02,7.03,6.951,6.99,83564,0
2013-09-20,6.99,7.02,6.99,7.02,62386,0
2013-09-23,7.02,7.1,7.02,7.09,38121,0
2013-09-24,7.07,7.09,6.99,7.07,13400,0
2013-09-25,7.06,7.09,6.956,7.02,59548,0
2013-09-26,7.06,7.06,6.96,7,19500,0
2013-09-27,6.97,7.09,6.95,7.03,34783,0
2013-09-30,6.99,7.12,6.85,7.04,69184,0
2013-10-01,7.02,7.24,7.02,7.2,15200,0
2013-10-02,7.15,7.17,7.07,7.07,8700,0
2013-10-03,7.01,7.04,6.95,7,35100,0
2013-10-04,6.98,7.17,6.98,7.13,14000,0
2013-10-07,7.11,7.25,7.1,7.22,44800,0
2013-10-08,7.21,7.34,7.11,7.3,170000,0
2013-10-09,7.31,7.35,7.19,7.33,91021,0
2013-10-10,7.34,7.4,7.26,7.39,35318,0
2013-10-11,7.41,7.54,7.396,7.54,36238,0
2013-10-14,7.53,7.6,7.4,7.6,32955,0
2013-10-15,7.62,7.75,7.55,7.67,73130,0
2013-10-16,7.69,7.86,7.65,7.8,27200,0
2013-10-17,7.76,7.76,7.58,7.71,38800,0
2013-10-18,7.73,7.73,7.61,7.64,62400,0
2013-10-21,7.64,7.69,7.56,7.6,24900,0
2013-10-22,7.57,7.7,7.57,7.68,30100,0
2013-10-23,7.68,7.7,7.66,7.69,11300,0
2013-10-24,7.68,7.69,7.6,7.61,40200,0
2013-10-25,7.61,7.65,7.52,7.62,39800,0
2013-10-28,7.64,7.7,7.55,7.6,62100,0
2013-10-29,7.6,7.7,7.6,7.7,17200,0
2013-10-30,7.69,7.71,7.66,7.67,15200,0
2013-10-31,7.62,7.64,7.52,7.59,23965,0
2013-11-01,7.52,7.73,7.46,7.63,37100,0
2013-11-04,7.62,7.72,7.57,7.7,47770,0
2013-11-05,7.71,7.72,7.43,7.43,26000,0
2013-11-06,7.47,7.66,7.47,7.59,24000,0
2013-11-07,7.57,7.7,7.56,7.58,41100,0
2013-11-08,7.61,7.7,7.49,7.65,27300,0
2013-11-11,7.62,7.7,7.55,7.64,50984,0
2013-11-12,7.6,7.7,7.6,7.68,24200,0
2013-11-13,7.69,7.72,7.6,7.71,22900,0
2013-11-14,7.75,7.75,7.57,7.7,22200,0
2013-11-15,7.68,7.73,7.52,7.65,30400,0
2013-11-18,7.53,7.7,7.5,7.55,27100,0
2013-11-19,7.52,7.63,7.44,7.5,34513,0
2013-11-20,7.51,7.52,7.42,7.48,8900,0
2013-11-21,7.47,7.52,7.43,7.48,16600,0
2013-11-22,7.5,7.5,7.23,7.23,13500,0
2013-11-25,7.27,7.49,7.27,7.44,13900,0
2013-11-26,7.41,7.7,7.3,7.64,31900,0
2013-11-27,7.62,7.73,7.55,7.7,75400,0
2013-11-29,7.72,7.77,7.7,7.77,39509,0
2013-12-02,7.79,7.79,7.57,7.78,115300,0
2013-12-03,7.68,7.79,7.6,7.65,19000,0
2013-12-04,7.63,7.75,7.58,7.67,26800,0
2013-12-05,7.7,7.7,7.56,7.59,23600,0
2013-12-06,7.64,7.78,7.58,7.62,18800,0
2013-12-09,7.3,7.69,7.27,7.57,24800,0
2013-12-10,7.58,7.63,7.32,7.32,41400,0
2013-12-11,6.44,7.05,6.44,6.71,275400,0
2013-12-12,6.74,6.74,6.4,6.42,41075,0
2013-12-13,6.56,6.56,6.25,6.26,34600,0
2013-12-16,6.24,6.46,6.15,6.16,47676,0
2013-12-17,6.19,6.28,6.13,6.25,44100,0
2013-12-18,6.23,6.37,6.23,6.31,58000,0
2013-12-19,6.27,6.44,6.27,6.35,199800,0
2013-12-20,6.35,6.81,6.31,6.58,136300,0
2013-12-23,6.55,6.9,6.55,6.71,66500,0
2013-12-24,6.72,6.82,6.69,6.76,33849,0
2013-12-26,6.76,6.76,6.55,6.57,21800,0
2013-12-27,6.62,6.78,6.57,6.74,73400,0
2013-12-30,6.7,6.81,6.67,6.8,104600,0
2013-12-31,6.75,6.97,6.75,6.87,73200,0
2014-01-02,6.88,6.88,6.73,6.78,30802,0
2014-01-03,6.81,6.85,6.64,6.74,30490,0
2014-01-06,6.78,6.96,6.73,6.79,24300,0
2014-01-07,6.84,6.84,6.51,6.55,22800,0
2014-01-08,6.57,6.57,6.21,6.24,62100,0
2014-01-09,6.24,6.25,6.12,6.15,45500,0
2014-01-10,6.15,6.15,6,6.08,78700,0
2014-01-13,6.03,6.27,6.03,6.27,44200,0
2014-01-14,6.28,6.59,6.27,6.49,44400,0
2014-01-15,6.54,6.66,6.44,6.48,74100,0
2014-01-16,6.45,6.579,6.449,6.55,57708,0
2014-01-17,6.55,6.62,6.55,6.58,47900,0
2014-01-21,6.63,6.75,6.63,6.68,45700,0
2014-01-22,6.72,6.74,6.64,6.67,29000,0
2014-01-23,6.61,6.61,6.41,6.41,31800,0
2014-01-24,6.42,6.51,6.34,6.47,46894,0
2014-01-27,6.48,6.65,6.45,6.51,32200,0
2014-01-28,6.45,6.48,6.23,6.35,71005,0
2014-01-29,6.37,6.43,6.28,6.31,33300,0
2014-01-30,6.31,6.51,6.31,6.48,70300,0
2014-01-31,6.43,6.54,6.43,6.46,43800,0
2014-02-03,6.4,6.49,6.37,6.43,105910,0
2014-02-04,6.4,6.48,6.3,6.42,29260,0
2014-02-05,6.59,7.21,6.48,6.92,211588,0
2014-02-06,6.85,7.19,6.85,7.1,88468,0
2014-02-07,7.07,7.15,6.97,7.03,62480,0
2014-02-10,7.03,7.39,7.03,7.36,95405,0
2014-02-11,7.39,7.76,7.218,7.59,106815,0
2014-02-12,7.57,7.57,7.45,7.54,55492,0
2014-02-13,7.48,7.59,7.4,7.48,54940,0
2014-02-14,7.5,7.52,7.43,7.49,60539,0
2014-02-18,7.54,7.54,7.37,7.38,54172,0
2014-02-19,7.4,7.43,7.29,7.35,31558,0
2014-02-20,7.33,7.5,7.33,7.47,32188,0
2014-02-21,7.459,7.5,7.4101,7.47,24140,0
2014-02-24,7.5,7.52,7.43,7.47,20555,0
2014-02-25,7.49,7.5,7.395,7.42,34035,0
2014-02-26,7.48,7.51,7.38,7.43,57560,0
2014-02-27,7.45,7.49,7.37,7.49,54653,0
2014-02-28,7.46,7.65,7.46,7.57,94646,0
2014-03-03,7.5,7.62,7.44,7.48,55556,0
2014-03-04,7.53,7.75,7.43,7.69,84101,0
2014-03-05,7.65,7.7,7.64,7.67,21461,0
2014-03-06,7.517,7.73,7.517,7.68,58760,0
2014-03-07,7.73,7.8,7.72,7.74,55985,0
2014-03-10,7.74,7.83,7.73,7.78,42927,0
2014-03-11,7.82,7.85,7.69,7.73,15966,0
2014-03-12,7.7,7.83,7.7,7.75,57797,0
2014-03-13,7.72,7.88,7.6399,7.72,68800,0
2014-03-14,7.74,7.78,7.42,7.63,30922,0
2014-03-17,7.59,7.67,7.55,7.61,24787,0
2014-03-18,7.59,7.68,7.59,7.66,38545,0
2014-03-19,7.63,7.68,7.6,7.61,44831,0
2014-03-20,7.42,7.6,7.42,7.5,53334,0
2014-03-21,7.48,7.54,7.42,7.46,171789,0
2014-03-24,7.56,7.66,7.48,7.62,147152,0
2014-03-25,7.66,7.72,7.61,7.7,74710,0
2014-03-26,7.73,7.82,7.73,7.81,49700,0
2014-03-27,7.82,7.83,7.73,7.75,35374,0
2014-03-28,7.82,8.07,7.8,8.01,82729,0
2014-03-31,8.03,8.22,8.025,8.13,18661,0
2014-04-01,8.17,8.3,8.07,8.3,34981,0
2014-04-02,8.3,8.43,8.25,8.4,34957,0
2014-04-03,8.46,8.64,8.45,8.61,79536,0
2014-04-04,8.62,8.62,8.4,8.45,58149,0
2014-04-07,8.47,8.64,8.4,8.4,25939,0
2014-04-08,8.4,8.56,8.37,8.51,12422,0
2014-04-09,8.51,8.52,8.35,8.4,20096,0
2014-04-10,8.35,8.48,8.18,8.21,36933,0
2014-04-11,8.12,8.2,7.92,8.03,63213,0
2014-04-14,8.1,8.1,7.8963,8.01,13675,0
2014-04-15,8.04,8.08,7.8,7.92,19932,0
2014-04-16,7.96,7.97,7.92,7.97,23039,0
2014-04-17,8.01,8.12,7.98,8.09,13060,0
2014-04-21,7.9204,8.2,7.9204,8.09,8299,0
2014-04-22,8.14,8.33,8.06,8.27,19775,0
2014-04-23,8.2299,8.31,8.208,8.3,8736,0
2014-04-24,8.24,8.43,8.195,8.31,23522,0
2014-04-25,8.45,8.45,8.27,8.31,13049,0
2014-04-28,8.42,8.48,8.29,8.29,12261,0
2014-04-29,8.3,8.46,8.26,8.26,13421,0
2014-04-30,8.22,8.24,8,8.13,27932,0
2014-05-01,8.08,8.17,7.97,8.12,31321,0
2014-05-02,8.15,8.18,8.06,8.12,14018,0
2014-05-05,8.02,8.05,7.96,7.98,8300,0
2014-05-06,7.97,8,7.75,7.81,43171,0
2014-05-07,7.77,7.77,7.3,7.4,128025,0
2014-05-08,7.4,7.53,7.4,7.41,15874,0
2014-05-09,7.44,7.51,7.41,7.47,21818,0
2014-05-12,7.5,7.69,7.5,7.64,16627,0
2014-05-13,7.35,7.66,7.35,7.56,9424,0
2014-05-14,7.51,7.6084,7.4701,7.59,89445,0
2014-05-15,7.56,7.59,7.52,7.57,30814,0
2014-05-16,7.58,7.65,7.56,7.65,36684,0
2014-05-19,7.6001,7.77,7.6001,7.71,40590,0
2014-05-20,7.71,7.71,7.59,7.63,21001,0
2014-05-21,7.65,7.81,7.65,7.68,50713,0
2014-05-22,7.72,7.8065,7.63,7.74,13720,0
2014-05-23,7.75,7.79,7.66,7.77,23959,0
2014-05-27,7.82,7.93,7.8,7.8,18774,0
2014-05-28,7.85,7.85,7.71,7.76,13440,0
2014-05-29,7.875,7.875,7.76,7.81,12831,0
2014-05-30,7.8,7.86,7.75,7.86,10451,0
2014-06-02,7.85,7.86,7.72,7.75,10008,0
2014-06-03,7.66,7.69,7.52,7.55,7943,0
2014-06-04,7.58,7.65,7.5572,7.615,12036,0
2014-06-05,7.56,7.68,7.525,7.68,32527,0
2014-06-06,7.71,7.85,7.64,7.84,7998,0
2014-06-09,8.27,8.75,8.15,8.64,206055,0
2014-06-10,8.43,8.65,8.29,8.53,49400,0
2014-06-11,8.51,8.64,8.3,8.64,55901,0
2014-06-12,8.65,8.78,8.47,8.69,50945,0
2014-06-13,8.68,8.9,8.61,8.66,27987,0
2014-06-16,8.67,8.92,8.51,8.73,24546,0
2014-06-17,8.78,8.96,8.76,8.92,31170,0
2014-06-18,8.9999,8.9999,8.84,8.93,29709,0
2014-06-19,8.91,8.97,8.9,8.96,10671,0
2014-06-20,8.96,9.05,8.94,9,126436,0
2014-06-23,9.96,10.01,9.58,9.58,1283099,0
2014-06-24,9.5,9.59,9.4,9.47,144736,0
2014-06-25,9.47,9.58,9.14,9.36,218206,0
2014-06-26,9.31,9.4,9.18,9.25,140177,0
2014-06-27,9.18,9.4,9.11,9.18,90076,0
2014-06-30,9.4,9.4,8.95,9.1,154690,0
2014-07-01,9.12,9.25,8.99,9.15,135176,0
2014-07-02,9.12,9.37,8.92,8.97,76300,0
2014-07-03,9.03,9.15,9,9.02,51726,0
2014-07-07,9.17,9.17,8.82,8.91,101661,0
2014-07-08,8.93,9.05,8.81,8.81,44757,0
2014-07-09,8.9,9,8.78,8.82,171462,0
2014-07-10,8.83,8.97,8.69,8.75,68829,0
2014-07-11,8.75,8.82,8.6474,8.76,94125,0
2014-07-14,8.79,8.9,8.56,8.82,188104,0
2014-07-15,8.81,8.97,8.65,8.72,46783,0
2014-07-16,8.78,8.98,8.71,8.81,30735,0
2014-07-17,8.8,8.9,8.665,8.68,28760,0
2014-07-18,8.74,8.92,8.45,8.81,28095,0
2014-07-21,8.8,8.89,8.64,8.64,14168,0
2014-07-22,8.71,8.8399,8.474,8.52,23094,0
2014-07-23,8.55,8.73,8.45,8.51,12714,0
2014-07-24,8.65,8.77,8.48,8.71,39724,0
2014-07-25,8.81,8.83,8.55,8.58,25015,0
2014-07-28,8.6,8.75,8.53,8.72,31205,0
2014-07-29,8.72,8.9,8.71,8.74,21420,0
2014-07-30,8.74,9.33,8.72,9.17,205798,0
2014-07-31,9.2,9.25,8.78,9.19,102840,0
2014-08-01,9.2,9.23,8.96,9,61009,0
2014-08-04,9,9.04,8.92,8.95,37723,0
2014-08-05,8.94,9,8.81,8.86,42146,0
2014-08-06,8.83,8.93,8.78,8.92,57282,0
2014-08-07,8.93,8.935,8.76,8.82,27701,0
2014-08-08,8.58,8.94,8.3022,8.89,37589,0
2014-08-11,8.84,9.17,8.76,9.15,79970,0
2014-08-12,9.2,9.2,8.81,8.9,35742,0
2014-08-13,8.9,8.9,8.74,8.79,20932,0
2014-08-14,8.8,8.8,8.71,8.72,24302,0
2014-08-15,8.75,8.75,8.43,8.43,21377,0
2014-08-18,8.45,8.73,8.45,8.65,30023,0
2014-08-19,8.64,8.75,8.53,8.62,16264,0
2014-08-20,8.62,8.62,8.47,8.47,11588,0
2014-08-21,8.5,8.55,8.45,8.52,22976,0
2014-08-22,8.58,8.6,8.45,8.59,16339,0
2014-08-25,8.53,8.535,8.41,8.44,33297,0
2014-08-26,8.48,8.7126,8.47,8.71,211418,0
2014-08-27,8.68,8.9,8.68,8.9,16746,0
2014-08-28,8.87,8.9,8.74,8.83,21571,0
2014-08-29,8.82,8.9,8.79,8.81,33540,0
2014-09-02,8.87,8.92,8.83,8.92,61552,0
2014-09-03,8.757,8.89,8.757,8.81,14906,0
2014-09-04,8.85,8.9,8.7,8.89,17287,0
2014-09-05,8.82,8.83,8.58,8.78,32101,0
2014-09-08,8.71,8.72,8.58,8.61,14299,0
2014-09-09,8.65,8.65,8.45,8.49,21868,0
2014-09-10,8.49,8.58,8.42,8.48,31497,0
2014-09-11,8.5,8.57,8.41,8.55,11275,0
2014-09-12,8.61,8.64,8.33,8.39,12876,0
2014-09-15,8.41,8.41,8.1,8.17,69441,0
2014-09-16,8.14,8.25,8.14,8.18,178587,0
2014-09-17,8.22,8.25,8.2,8.23,90697,0
2014-09-18,8.22,8.26,8.09,8.15,39091,0
2014-09-19,8.084,8.25,8.031,8.25,120821,0
2014-09-22,8.24,8.3,8.13,8.25,31460,0
2014-09-23,8.21,8.21,7.89,7.96,105061,0
2014-09-24,7.58,8.29,7.405,7.82,39136,0
2014-09-25,7.85,7.86,7.63,7.66,73403,0
2014-09-26,7.69,7.74,7.65,7.69,58084,0
2014-09-29,7.69,7.85,7.61,7.85,44390,0
2014-09-30,7.71,7.88,7.69,7.75,39275,0
2014-10-01,7.66,7.76,7.62,7.7,54883,0
2014-10-02,7.73,7.81,7.6,7.63,59737,0
2014-10-03,7.69,7.72,7.57,7.66,27447,0
2014-10-06,7.69,7.69,7.42,7.47,121046,0
2014-10-07,7.43,7.49,7.25,7.27,65893,0
2014-10-08,7.24,7.56,7.17,7.42,83490,0
2014-10-09,7.41,7.41,7.2,7.21,65947,0
2014-10-10,7.25,7.3,7.15,7.16,85592,0
2014-10-13,7.11,7.3,7.08,7.28,83351,0
2014-10-14,7.35,7.44,7.24,7.32,51838,0
2014-10-15,7.27,7.4,6.5,6.61,305508,0
2014-10-16,6.61,6.85,6.51,6.63,45018,0
2014-10-17,6.73,6.94,6.67,6.92,61127,0
2014-10-20,6.86,7.29,6.86,7.27,31598,0
2014-10-21,7.29,7.43,7.29,7.43,18816,0
2014-10-22,7.36,7.43,7.31,7.32,36405,0
2014-10-23,7.34,7.38,7.24,7.32,29313,0
2014-10-24,7.25,7.34,7.19,7.24,7892,0
2014-10-27,7.17,7.2,7.13,7.2,10405,0
2014-10-28,7.24,7.95,7.16,7.94,63231,0
2014-10-29,7.95,8.03,7.84,7.96,23352,0
2014-10-30,7.83,8.1,7.83,8.03,8814,0
2014-10-31,8.11,8.11,7.87,7.98,21309,0
2014-11-03,7.96,8.12,7.92,8.02,13823,0
2014-11-04,8.03,8.12,7.92,8.06,28361,0
2014-11-05,8.04,8.11,7.99,8.04,23506,0
2014-11-06,8.02,8.05,8,8.01,13153,0
2014-11-07,7.82,7.98,7.82,7.96,10432,0
2014-11-10,7.89,8.05,7.89,7.98,20966,0
2014-11-11,7.94,7.99,7.835,7.95,50911,0
2014-11-12,7.96,8.02,7.85,7.96,27873,0
2014-11-13,8,8,7.87,7.9,29234,0
2014-11-14,7.83,7.84,7.62,7.66,22786,0
2014-11-17,7.68,7.69,7.44,7.54,18140,0
2014-11-18,7.54,7.57,7.4022,7.5,17166,0
2014-11-19,7.48,7.5,7.38,7.48,10061,0
2014-11-20,7.49,7.5299,7.41,7.5,50353,0
2014-11-21,7.5,7.77,7.5,7.52,42947,0
2014-11-24,7.59,7.59,7.27,7.4,72082,0
2014-11-25,7.44,7.77,7.39,7.57,154586,0
2014-11-26,7.57,7.61,7.48,7.54,91351,0
2014-11-28,7.52,7.53,7.24,7.32,14838,0
2014-12-01,7.25,7.26,7.175,7.21,36793,0
2014-12-02,7.2,7.25,7.13,7.2,45566,0
2014-12-03,7.15,7.32,7.07,7.26,89574,0
2014-12-04,7.26,7.31,7.14,7.31,73032,0
2014-12-05,7.34,7.44,7.24,7.35,96240,0
2014-12-08,7.29,7.41,7.15,7.23,88390,0
2014-12-09,7.23,7.26,7.15,7.22,80071,0
2014-12-10,7.24,7.29,7.11,7.25,116210,0
2014-12-11,7.65,8.1,7.29,7.51,175149,0
2014-12-12,7.48,7.83,7.48,7.74,205090,0
2014-12-15,7.72,7.83,7.65,7.73,129658,0
2014-12-16,7.74,8.1,7.67,7.98,526564,0
2014-12-17,8,8.05,7.88,8.04,225608,0
2014-12-18,8.1,8.36,8.03,8.35,290670,0
2014-12-19,8.31,8.43,8.17,8.18,135075,0
2014-12-22,8.24,8.47,8.24,8.43,79378,0
2014-12-23,8.48,8.69,8.42,8.6,63833,0
2014-12-24,8.54,8.81,8.54,8.66,46598,0
2014-12-26,8.65,8.9599,8.64,8.85,38037,0
2014-12-29,8.83,8.91,8.562,8.9,65703,0
2014-12-30,8.91,9,8.84,8.96,25611,0
2014-12-31,9,9,8.73,8.78,33717,0
2015-01-02,8.77,9,8.7,8.99,20023,0
2015-01-05,9.01,9.41,8.95,9.39,116575,0
2015-01-06,9.385,9.385,8.97,9,63587,0
2015-01-07,9.06,9.25,9.02,9.19,44537,0
2015-01-08,9.21,9.37,9.1301,9.19,54752,0
2015-01-09,9.21,9.45,9.19,9.37,25042,0
2015-01-12,9.23,9.58,9.23,9.43,34807,0
2015-01-13,9.57,9.62,9.19,9.35,45370,0
2015-01-14,9.15,9.338,9.15,9.25,47617,0
2015-01-15,9.26,9.28,8.87,9.03,54301,0
2015-01-16,9.13,9.24,9.04,9.24,37704,0
2015-01-20,9.29,9.3,9.2,9.23,57988,0
2015-01-21,9.18,9.24,9,9.02,10700,0
2015-01-22,9.17,9.2,8.88,9.07,40227,0
2015-01-23,9.03,9.21,8.98,9.19,31278,0
2015-01-26,9.13,9.2,9.06,9.19,16296,0
2015-01-27,9.01,9.09,8.82,8.89,13834,0
2015-01-28,8.89,8.94,8.76,8.79,20600,0
2015-01-29,8.86,8.86,8.6762,8.76,22827,0
2015-01-30,8.64,8.77,8.45,8.45,40366,0
2015-02-02,8.43,8.75,8.41,8.75,53817,0
2015-02-03,9.02,9.02,8.67,8.83,45353,0
2015-02-04,8.78,9.15,8.73,9.06,72526,0
2015-02-05,9.08,9.22,8.97,9.17,46844,0
2015-02-06,9.23,9.24,9.03,9.12,18972,0
2015-02-09,9.12,9.18,9.06,9.09,32397,0
2015-02-10,9.21,9.21,9.08,9.13,28995,0
2015-02-11,9.17,9.22,9.06,9.1,38708,0
2015-02-12,9.2,9.22,9.08,9.08,12967,0
2015-02-13,9.01,9.08,8.99,9,4392,0
2015-02-17,9,9.09,8.84,8.86,32426,0
2015-02-18,8.8,9.13,8.8,9.06,19078,0
2015-02-19,9.01,9.13,8.97,9.06,26859,0
2015-02-20,9.02,9.25,8.99,9.08,27124,0
2015-02-23,8.97,9.07,8.88,9.03,27143,0
2015-02-24,8.98,9.1,8.92,8.95,7298,0
2015-02-25,8.9,9.16,8.9,9.14,40694,0
2015-02-26,9.09,9.25,9.08,9.12,14629,0
2015-02-27,9.14,9.17,9,9.06,23767,0
2015-03-02,9.09,9.18,9,9.09,41700,0
2015-03-03,9.11,9.38,9.05,9.38,80100,0
2015-03-04,9.3,9.3,9.04,9.29,50000,0
2015-03-05,9.27,9.4,9.24,9.4,38900,0
2015-03-06,9.3,9.3,9.15,9.16,53500,0
2015-03-09,9.16,9.5,9.16,9.31,58300,0
2015-03-10,9.28,9.33,9,9.2,92600,0
2015-03-11,9.23,9.38,8.98,9.18,35600,0
2015-03-12,9.18,9.48,9.17,9.44,34600,0
2015-03-13,9.48,9.63,9.33,9.56,105500,0
2015-03-16,9.68,9.72,9.53,9.65,60500,0
2015-03-17,9.66,9.96,9.59,9.82,47600,0
2015-03-18,9.76,10,9.68,10,48100,0
2015-03-19,10.04,10.15,9.95,10.09,52900,0
2015-03-20,10.1,10.28,9.98,10.28,138800,0
2015-03-23,10.23,10.42,10.12,10.12,35200,0
2015-03-24,10.28,10.41,10.09,10.41,50300,0
2015-03-25,10.4,10.43,10.12,10.15,28500,0
2015-03-26,10.17,10.2,10,10.03,44600,0
2015-03-27,10.1,10.1,9.88,10.04,32100,0
2015-03-30,10.17,10.39,10.02,10.08,56500,0
2015-03-31,10.14,10.14,9.61,9.87,28303,0
2015-04-01,9.83,9.99,9.71,9.99,21400,0
2015-04-02,9.99,10.14,9.96,10.11,16000,0
2015-04-06,9.82,10.18,9.82,10.1,41400,0
2015-04-07,9.981,9.981,9.67,9.72,34099,0
2015-04-08,9.62,9.99,9.62,9.99,12900,0
2015-04-09,9.99,9.99,9.57,9.64,12408,0
2015-04-10,9.56,9.89,9.53,9.59,8800,0
2015-04-13,9.5,9.66,9.5,9.6,20100,0
2015-04-14,9.65,9.8,9.57,9.61,28200,0
2015-04-15,9.58,9.77,9.58,9.72,11073,0
2015-04-16,9.66,10,9.55,10,24366,0
2015-04-17,9.74,9.9,9.4,9.55,29000,0
2015-04-20,9.52,9.74,9.52,9.74,32691,0
2015-04-21,9.64,9.69,9.54,9.68,13886,0
2015-04-22,9.54,9.7,9.4565,9.66,15652,0
2015-04-23,9.58,9.73,9.58,9.64,28200,0
2015-04-24,9.59,9.74,9.574,9.65,13357,0
2015-04-27,9.73,9.93,9.4,9.64,17400,0
2015-04-28,9.59,9.72,9.52,9.64,8848,0
2015-04-29,9.53,9.57,9.38,9.42,26200,0
2015-04-30,9.4,9.4,8.88,9.26,24500,0
2015-05-01,8.77,9.49,8.77,9.46,17900,0
2015-05-04,9.46,9.79,9.34,9.79,32100,0
2015-05-05,9.47,9.47,9.11,9.44,54900,0
2015-05-06,8.73,9.38,8.47,9.37,70658,0
2015-05-07,9.32,9.55,9.28,9.55,43430,0
2015-05-08,9.55,9.74,9.46,9.49,35000,0
2015-05-11,9.51,9.86,9.51,9.58,16600,0
2015-05-12,9.63,9.71,9.44,9.56,57255,0
2015-05-13,9.6,9.82,9.52,9.59,30124,0
2015-05-14,9.72,9.99,9.72,9.88,16200,0
2015-05-15,9.8,10.19,9.633,9.66,78299,0
2015-05-18,9.66,10.34,9.66,10.1,40178,0
2015-05-19,9.98,10.08,9.75,9.86,59700,0
2015-05-20,9.86,10.15,9.85,10.15,17700,0
2015-05-21,10.1,10.27,9.98,10.26,20300,0
2015-05-22,10.27,10.4,10,10.03,24300,0
2015-05-26,10.01,10.18,9.63,9.71,36125,0
2015-05-27,9.72,9.98,9.69,9.9,21200,0
2015-05-28,9.83,9.92,9.68,9.75,25762,0
2015-05-29,9.67,9.8,9.5,9.5,27800,0
2015-06-01,9.66,9.83,9.49,9.65,29002,0
2015-06-02,9.68,9.88,9.6,9.67,45165,0
2015-06-03,9.68,10.03,9.65,9.95,83300,0
2015-06-04,9.95,10.07,9.87,10.03,62500,0
2015-06-05,9.97,10.14,9.81,10.14,31700,0
2015-06-08,10.1,10.4,9.98,10.34,95500,0
2015-06-09,10.31,10.38,10.2,10.35,34297,0
2015-06-10,10.065,10.41,10.065,10.32,77595,0
2015-06-11,10.3,10.3,9.97,10.04,24867,0
2015-06-12,9.94,10.25,9.69,10.13,17000,0
2015-06-15,9.98,9.98,9.25,9.33,160400,0
2015-06-16,9.37,9.61,9.27,9.58,38700,0
2015-06-17,9.59,9.75,9.58,9.7,64900,0
2015-06-18,9.75,10.05,9.75,9.99,24200,0
2015-06-19,9.99,10.24,9.94,10.05,102300,0
2015-06-22,10.15,10.42,10.11,10.23,63200,0
2015-06-23,10.28,10.42,10.06,10.24,38465,0
2015-06-24,10.28,10.41,10.21,10.37,28200,0
2015-06-25,10.33,10.64,10.33,10.61,59400,0
2015-06-26,10.58,10.68,10.36,10.51,72300,0
2015-06-29,10.44,10.7,10.39,10.39,29100,0
2015-06-30,10.42,10.58,10.36,10.56,16695,0
2015-07-01,10.68,10.77,10.53,10.69,20800,0
2015-07-02,10.68,10.75,10.23,10.49,21700,0
2015-07-06,10.45,10.56,10.26,10.43,11100,0
2015-07-07,10.4,10.4,9.96,10.19,29100,0
2015-07-08,10.07,10.16,10.01,10.06,8400,0
2015-07-09,10.04,10.3,9.91,9.92,22400,0
2015-07-10,10.07,10.38,10.07,10.32,46200,0
2015-07-13,10.41,10.79,10.35,10.37,25800,0
2015-07-14,10.45,10.476,10.123,10.19,9783,0
2015-07-15,10.09,10.23,9.78,10.08,69776,0
2015-07-16,10.26,10.37,10.02,10.2,47400,0
2015-07-17,10.21,10.23,10.02,10.17,16800,0
2015-07-20,10.19,10.19,9.84,9.97,14400,0
2015-07-21,9.91,10.06,9.74,9.77,6200,0
2015-07-22,9.67,9.91,9.65,9.8,26400,0
2015-07-23,9.8,9.8,9.63,9.65,33900,0
2015-07-24,9.66,9.66,9.36,9.36,7000,0
2015-07-27,9.23,9.5,9.23,9.38,40700,0
2015-07-28,9.4,9.46,9.06,9.35,27600,0
2015-07-29,8.62,9.55,8.47,9.37,26300,0
2015-07-30,9.28,9.39,9.13,9.29,20800,0
2015-07-31,9.26,9.45,9.13,9.19,10800,0
2015-08-03,9.15,9.38,9.11,9.33,22100,0
2015-08-04,9.33,9.47,9.21,9.28,40400,0
2015-08-05,9.87,9.87,9.36,9.63,103300,0
2015-08-06,9.76,10.51,9.656,10.44,31917,0
2015-08-07,10.31,10.45,10.24,10.27,12700,0
2015-08-10,10.37,10.38,10.17,10.36,44500,0
2015-08-11,10.28,10.64,10.23,10.47,44633,0
2015-08-12,10.38,10.72,10.38,10.68,105700,0
2015-08-13,10.64,11.11,10.64,11.03,45300,0
2015-08-14,11.01,11.28,11.01,11.22,34300,0
2015-08-17,11.22,11.93,11.22,11.53,64100,0
2015-08-18,11.54,12.08,11.47,11.98,112700,0
2015-08-19,11.98,12.28,11.78,12.08,86000,0
2015-08-20,11.89,12.34,11.89,12,54000,0
2015-08-21,11.88,12.26,11.77,11.93,55500,0
2015-08-24,11.7,11.82,10.68,11.44,285758,0
2015-08-25,11.79,12.04,11.43,11.74,80900,0
2015-08-26,12,12.05,11.65,11.88,121100,0
2015-08-27,12.01,12.08,11.74,12.05,205200,0
2015-08-28,11.98,12.36,11.94,12.18,97600,0
2015-08-31,12.29,12.5,12.21,12.26,134300,0
2015-09-01,12.11,12.49,12.11,12.47,103400,0
2015-09-02,12.56,13.3,12.56,13.24,157300,0
2015-09-03,13.95,14.59,13.6,14.17,481300,0
2015-09-04,13.85,14.35,13.77,14.15,157400,0
2015-09-08,14.7,15.2,14.29,14.57,509800,0
2015-09-09,14.77,15.15,14.65,14.81,281200,0
2015-09-10,14.67,14.77,14.18,14.41,254369,0
2015-09-11,14.11,14.4,13.59,14.05,304700,0
2015-09-14,14.13,14.47,14.05,14.32,173400,0
2015-09-15,14.39,15.16,14.32,14.91,235900,0
2015-09-16,15.03,15.83,14.9,15.55,420500,0
2015-09-17,15.69,16.18,15.47,15.92,293476,0
2015-09-18,15.88,15.88,14.86,15.51,1659000,0
2015-09-21,15.51,16.38,15.41,16.15,330600,0
2015-09-22,15.8,15.92,15.28,15.38,250400,0
2015-09-23,15.49,16.1,15.36,16.05,131671,0
2015-09-24,15.83,16.49,15.67,16.43,162956,0
2015-09-25,16.79,16.84,16.14,16.39,170900,0
2015-09-28,16.5,16.5,15.47,15.58,193118,0
2015-09-29,15.47,15.92,15.03,15.25,223400,0
2015-09-30,15.5,15.62,15,15.47,190100,0
2015-10-01,15.49,16.13,15.41,15.74,96400,0
2015-10-02,15.62,15.89,15.47,15.89,114000,0
2015-10-05,15.94,17.24,15.94,16.77,292252,0
2015-10-06,16.7,16.9,15.85,15.98,178800,0
2015-10-07,16.2,16.45,15.8,16.31,142369,0
2015-10-08,16.13,16.43,16.04,16.38,97900,0
2015-10-09,16.53,16.53,16.11,16.31,129000,0
2015-10-12,16.18,17.5,16.18,17.27,242936,0
2015-10-13,17.27,17.55,16.77,17,207600,0
2015-10-14,17.08,17.16,16.31,16.73,165100,0
2015-10-15,16.79,17.35,16.75,17.26,212400,0
2015-10-16,17.4,17.86,16.89,17.33,323800,0
2015-10-19,17.68,18.27,17.3,17.93,387228,0
2015-10-20,18.06,18.12,17.21,17.45,187800,0
2015-10-21,17.45,17.71,17.03,17.17,105500,0
2015-10-22,17.17,17.79,17.03,17.61,139000,0
2015-10-23,17.75,17.87,17.44,17.59,182500,0
2015-10-26,17.5,17.7,17.26,17.45,83300,0
2015-10-27,17.27,17.5,16.72,16.87,225000,0
2015-10-28,16.8,16.92,15.75,16.43,422000,0
2015-10-29,16.42,16.99,16.1,16.87,188700,0
2015-10-30,16.78,16.83,15.79,15.91,178000,0
2015-11-02,15.91,16,15.07,15.56,298604,0
2015-11-03,15.38,15.5,14.37,14.56,382500,0
2015-11-04,14.34,14.62,13.54,14.26,249986,0
2015-11-05,14.25,14.85,13.94,14.72,186100,0
2015-11-06,14.42,14.69,14.08,14.61,172900,0
2015-11-09,14.46,14.66,14.25,14.5,95124,0
2015-11-10,14.39,14.99,14.35,14.85,108400,0
2015-11-11,14.73,15.09,14.61,14.84,133700,0
2015-11-12,14.65,14.77,14.06,14.09,73200,0
2015-11-13,14.04,14.48,13.92,14.35,72000,0
2015-11-16,14.21,14.31,13.63,14.19,149100,0
2015-11-17,14.2,14.69,14.12,14.59,103400,0
2015-11-18,14.49,14.79,13.95,14.77,78800,0
2015-11-19,14.81,14.88,14.36,14.5,44800,0
2015-11-20,14.56,15,14.56,14.87,68400,0
2015-11-23,14.91,15.07,14.74,14.83,46600,0
2015-11-24,14.7,15.13,14.61,15.12,50600,0
2015-11-25,15.12,15.4,15.07,15.29,73000,0
2015-11-27,15.25,15.34,15.12,15.27,26600,0
2015-11-30,15.25,15.28,14.46,14.77,123600,0
2015-12-01,14.73,14.99,14.66,14.79,81641,0
2015-12-02,14.82,15.31,14.82,14.9,72225,0
2015-12-03,14.91,15,14.3,14.34,84575,0
2015-12-04,14.35,14.85,14.1,14.79,88200,0
2015-12-07,14.86,15.26,14.66,15.06,154300,0
2015-12-08,15.5,17.23,15.45,16.98,502548,0
2015-12-09,16.86,17,15.16,15.28,152400,0
2015-12-10,15.3,15.54,14.68,15.33,182900,0
2015-12-11,15.12,15.3,14.68,14.72,102100,0
2015-12-14,14.53,14.65,13.989,14.28,186530,0
2015-12-15,14.27,14.63,14.01,14.47,80700,0
2015-12-16,14.55,14.59,13.98,14.3,115800,0
2015-12-17,14.28,14.38,13.63,13.72,110100,0
2015-12-18,13.71,13.94,13.28,13.8,308500,0
2015-12-21,13.92,13.92,13.36,13.47,163100,0
2015-12-22,13.52,14.13,13.31,13.75,121324,0
2015-12-23,13.8,14.24,13.76,14.1,103100,0
2015-12-24,14.1,14.11,13.24,13.35,100435,0
2015-12-28,13.26,13.58,12.89,13.27,67139,0
2015-12-29,13.26,13.82,12.75,13.8,104334,0
2015-12-30,13.82,13.92,13.525,13.85,75469,0
2015-12-31,13.76,13.775,13.31,13.52,97908,0
2016-01-04,13.25,13.63,13.04,13.32,189229,0
2016-01-05,13.41,13.82,13.36,13.79,94275,0
2016-01-06,13.65,13.85,13.41,13.78,75692,0
2016-01-07,13.48,13.58,13.07,13.1,84647,0
2016-01-08,13.21,13.26,12.7932,13.09,246544,0
2016-01-11,13.22,13.37,12.86,13.25,83163,0
2016-01-12,13.34,13.63,13.21,13.6,42842,0
2016-01-13,13.64,13.69,12.94,13.05,116922,0
2016-01-14,13.09,13.09,12.68,12.75,59624,0
2016-01-15,12.33,12.66,12.18,12.34,78257,0
2016-01-19,12.57,12.64,12.01,12.33,80300,0
2016-01-20,12.17,12.23,11.67,12.05,82517,0
2016-01-21,12.17,12.6389,12.11,12.4,69085,0
2016-01-22,12.6,12.8,12.28,12.49,46721,0
2016-01-25,12.5,12.54,12.11,12.3,37738,0
2016-01-26,12.33,13.13,12.32,12.7,101295,0
2016-01-27,12.71,12.71,12.23,12.27,53656,0
2016-01-28,12.43,12.73,12.43,12.57,111536,0
2016-01-29,12.62,13.53,12.36,13.46,219388,0
2016-02-01,13.36,13.53,13.03,13.23,92336,0
2016-02-02,13.12,13.28,12.9,13.2,89316,0
2016-02-03,14.31,16.02,13.61,15.68,407558,0
2016-02-04,15.76,15.77,14.695,14.84,295253,0
2016-02-05,14.75,14.98,14.4,14.82,177687,0
2016-02-08,14.66,14.72,13.73,14.3,146015,0
2016-02-09,14.14,14.26,13.9,14.15,56191,0
2016-02-10,14.2,14.49,13.92,13.94,66052,0
2016-02-11,13.75,14.03,13.71,13.94,69708,0
2016-02-12,14.07,14.35,13.91,14.23,74809,0
2016-02-16,14.41,14.5,13.9,14.27,135826,0
2016-02-17,14.38,14.81,14.26,14.7,148228,0
2016-02-18,14.79,15,14.71,14.96,153976,0
2016-02-19,14.92,14.92,14.1,14.15,56120,0
2016-02-22,14.21,14.25,13.75,13.81,98574,0
2016-02-23,13.74,13.98,13.71,13.84,57458,0
2016-02-24,13.8,14.45,13.74,14.37,122337,0
2016-02-25,14.42,14.42,13.81,13.92,83124,0
2016-02-26,13.93,14.09,13.8,13.93,34392,0
2016-02-29,13.83,14.24,13.7,13.93,71400,0
2016-03-01,13.81,14.09,13.74,14.01,55294,0
2016-03-02,13.92,14.13,13.79,14.04,68774,0
2016-03-03,13.97,14.15,13.69,14.11,89309,0
2016-03-04,14.19,14.62,14.04,14.28,78990,0
2016-03-07,14.25,14.3999,13.86,14.2,84567,0
2016-03-08,14.12,14.41,13.95,14.33,102906,0
2016-03-09,14.35,14.91,14.27,14.91,115579,0
2016-03-10,14.94,15.15,14.83,15.01,80684,0
2016-03-11,15.24,15.48,15.15,15.38,165711,0
2016-03-14,15.42,15.47,14.9,15.06,125508,0
2016-03-15,15.02,15.38,14.902,15.23,110503,0
2016-03-16,15.14,15.43,15.07,15.38,56194,0
2016-03-17,15.41,15.72,15.32,15.65,71172,0
2016-03-18,15.74,16.31,15.66,16.21,150927,0
2016-03-21,16.15,16.16,15.7,15.7,58903,0
2016-03-22,15.7,16.05,15.35,15.96,100909,0
2016-03-23,15.86,16.08,15.48,15.59,71777,0
2016-03-24,15.59,15.79,15.41,15.59,41270,0
2016-03-28,15.75,16.27,15.66,16.17,57685,0
2016-03-29,16.19,16.36,15.99,16.27,68131,0
2016-03-30,16.42,16.43,16.07,16.15,37345,0
2016-03-31,16.2,16.38,15.939,16.34,63421,0
2016-04-01,16.32,16.48,16.21,16.44,64706,0
2016-04-04,16.44,16.46,16.18,16.27,87017,0
2016-04-05,16.1,16.33,15.43,15.45,91637,0
2016-04-06,15.43,15.55,15.26,15.38,55954,0
2016-04-07,15.25,15.43,14.9101,15,169444,0
2016-04-08,15.05,15.13,14.28,14.82,140107,0
2016-04-11,14.75,15.26,14.75,15.16,62737,0
2016-04-12,15.22,15.84,15.1605,15.67,61325,0
2016-04-13,15.82,15.91,15.57,15.87,59793,0
2016-04-14,15.85,15.85,15,15.7,42918,0
2016-04-15,15.65,15.68,15.45,15.47,25247,0
2016-04-18,15.57,15.96,15.46,15.66,78913,0
2016-04-19,15.8,16.11,15.73,16.05,27299,0
2016-04-20,16.1,16.2,15.88,15.97,54603,0
2016-04-21,15.93,16.07,15.59,15.67,59160,0
2016-04-22,15.49,15.5824,15.08,15.23,48989,0
2016-04-25,15.29,15.52,15.12,15.34,90108,0
2016-04-26,15.4,16.48,15.35,16.46,96525,0
2016-04-27,16.39,16.5599,15.89,16.09,54890,0
2016-04-28,16.12,16.47,15.97,16.01,68477,0
2016-04-29,16.01,16.32,15.98,16.27,58342,0
2016-05-02,16.27,17.1499,16.26,17.02,172362,0
2016-05-03,16.97,17.143,16.4,16.59,185839,0
2016-05-04,16.4,16.84,16.3,16.8,135685,0
2016-05-05,17.51,18.6,16.91,18.44,472448,0
2016-05-06,18.52,19.72,18.28,18.95,474594,0
2016-05-09,19.46,19.64,18.81,18.81,360735,0
2016-05-10,18.84,19.01,18.155,18.4,197699,0
2016-05-11,18.16,18.96,18.16,18.9,155915,0
2016-05-12,19.09,19.36,18.26,18.56,83295,0
2016-05-13,18.54,18.73,18.31,18.61,63293,0
2016-05-16,18.6,18.87,18.23,18.65,203853,0
2016-05-17,18.58,18.68,17.51,17.71,174743,0
2016-05-18,17.57,18.1,17.2,17.89,89829,0
2016-05-19,17.85,18.19,17.6,17.93,124900,0
2016-05-20,18.09,18.21,17.74,18.16,91073,0
2016-05-23,18.03,18.44,17.72,18.37,111791,0
2016-05-24,18.53,19.17,18.45,18.8,150148,0
2016-05-25,18.72,18.86,18.46,18.66,164073,0
2016-05-26,18.8,18.92,18.41,18.61,55862,0
2016-05-27,18.72,18.7975,18.41,18.7,67587,0
2016-05-31,18.58,18.9,18.5,18.68,107636,0
2016-06-01,18.66,19.15,18.3,19.02,132687,0
2016-06-02,19.1,20.05,18.89,19.54,218309,0
2016-06-03,19.54,19.72,19.0893,19.19,86668,0
2016-06-06,19.18,19.32,19.04,19.12,139492,0
2016-06-07,19.07,19.63,19.05,19.49,95845,0
2016-06-08,19.5,19.8397,19.28,19.7,115481,0
2016-06-09,19.68,20.21,19.2,20.1,228819,0
2016-06-10,20,20.01,19.58,19.84,116975,0
2016-06-13,19.95,20.0811,19.1,19.24,128664,0
2016-06-14,19.17,19.46,18.63,19.37,152511,0
2016-06-15,19.46,19.569,19.01,19.29,66543,0
2016-06-16,19.86,22.11,19.66,21.95,818916,0
2016-06-17,21.79,22.21,21.62,22.1,278592,0
2016-06-20,22.52,22.85,22.05,22.08,259670,0
2016-06-21,22.1,22.56,21.55,22.52,206456,0
2016-06-22,22.64,22.95,22.195,22.36,124909,0
2016-06-23,22.5,22.64,21.926,22.3,204816,0
2016-06-24,21.19,22.06,20.8,21.57,307432,0
2016-06-27,21.46,21.65,21.14,21.32,185450,0
2016-06-28,21.5,21.63,21.12,21.22,147745,0
2016-06-29,21.26,22.0422,21.26,22.01,206846,0
2016-06-30,22.23,22.87,21.9,22.82,203910,0
2016-07-01,22.93,23.23,22.45,23.1,174708,0
2016-07-05,23.21,23.79,23,23.11,219242,0
2016-07-06,23.12,23.63,22.6583,23.49,176651,0
2016-07-07,23.5,23.56,22.89,23.13,126655,0
2016-07-08,23.18,23.43,22.5201,23.4,167040,0
2016-07-11,23.08,23.8,23.08,23.69,208809,0
2016-07-12,23.69,24.28,23.65,24.06,407364,0
2016-07-13,24.11,24.35,23.98,24.26,136974,0
2016-07-14,24.61,24.61,23.81,23.96,247759,0
2016-07-15,24,24.27,23.81,24.23,151441,0
2016-07-18,24.42,24.79,23.96,24.69,149108,0
2016-07-19,24.53,25.17,24.34,24.87,279229,0
2016-07-20,24.9,25.23,24.62,24.76,140034,0
2016-07-21,24.59,24.871,24.42,24.6,150823,0
2016-07-22,24.74,25.115,24.52,24.7,114847,0
2016-07-25,24.73,24.85,24.386,24.73,110293,0
2016-07-26,24.85,25.12,24.62,25.1,115235,0
2016-07-27,25.3,25.3,24.31,24.36,103716,0
2016-07-28,24.43,24.51,23.81,24.19,164903,0
2016-07-29,24.2,24.66,23.7,24.26,106498,0
2016-08-01,24.1,24.48,23.8901,24.36,139093,0
2016-08-02,24.21,24.47,23.27,23.95,258059,0
2016-08-03,24.24,26.67,23.95,26.09,454174,0
2016-08-04,26.09,26.85,25.51,26.71,246527,0
2016-08-05,26.75,26.88,26.14,26.55,247462,0
2016-08-08,26.47,27.08,25.54,26.71,346547,0
2016-08-09,26.9,27.8,26.66,27.55,317037,0
2016-08-10,27.6,27.76,27.132,27.51,183270,0
2016-08-11,27.52,27.89,27.3999,27.62,320693,0
2016-08-12,27.74,27.89,26.671,26.8,159416,0
2016-08-15,26.85,27.33,26.83,26.89,128313,0
2016-08-16,26.8,26.97,26.12,26.16,185118,0
2016-08-17,26.08,26.1656,25.3,25.85,215104,0
2016-08-18,25.8,26.14,25.59,25.89,103612,0
2016-08-19,25.77,26.16,25.56,25.99,163753,0
2016-08-22,26.01,26.21,25.63,25.87,117529,0
2016-08-23,26,26.16,25.68,26.01,107493,0
2016-08-24,25.9,26.0963,25.47,25.74,142737,0
2016-08-25,25.58,26.229,25.5,26.13,159161,0
2016-08-26,26.15,26.59,25.82,26.16,151509,0
2016-08-29,26.16,26.28,25.62,25.86,174183,0
2016-08-30,25.89,25.89,25.275,25.72,123173,0
2016-08-31,25.56,25.87,25.45,25.68,94036,0
2016-09-01,25.8,25.812,25.29,25.68,88259,0
2016-09-02,25.95,26.049,25.49,25.85,92085,0
2016-09-06,25.67,25.905,25.46,25.84,107343,0
2016-09-07,25.84,25.96,25.5442,25.9,97192,0
2016-09-08,25.9,25.9,25.28,25.62,176120,0
2016-09-09,25.41,25.4859,24.35,24.38,220496,0
2016-09-12,24.13,24.62,23.8,23.92,407865,0
2016-09-13,23.52,24.07,23.24,23.87,121863,0
2016-09-14,23.99,24.48,23.77,24.37,115277,0
2016-09-15,24.33,24.86,24.28,24.77,71623,0
2016-09-16,24.7,24.75,24.25,24.42,223352,0
2016-09-19,24.57,24.9,24.53,24.67,106843,0
2016-09-20,24.65,24.68,23.77,24.01,231481,0
2016-09-21,24.09,24.27,23.8,24.07,159629,0
2016-09-22,24.14,25.1,24.06,25.07,100215,0
2016-09-23,25.04,25.59,24.61,25.35,104396,0
2016-09-26,25.24,25.71,25.08,25.53,123285,0
2016-09-27,25.53,25.63,25.07,25.26,108688,0
2016-09-28,25.21,25.5,25.03,25.35,59617,0
2016-09-29,25.21,25.55,25.01,25.43,103754,0
2016-09-30,25.43,26.1,25.39,26,137654,0
2016-10-03,25.95,26.01,25.3,25.65,111976,0
2016-10-04,25.56,26.18,25.44,25.83,162854,0
2016-10-05,26.01,26.5999,25.765,26.51,100648,0
2016-10-06,26.49,27.06,26.34,26.85,97506,0
2016-10-07,26.96,26.96,26.35,26.58,76263,0
2016-10-10,26.83,27,26.48,26.56,64231,0
2016-10-11,26.44,26.58,25.68,26,102744,0
2016-10-12,26.07,26.7,25.93,26.65,89649,0
2016-10-13,26.5,26.54,26.02,26.16,87474,0
2016-10-14,26.28,26.5153,26.12,26.13,28728,0
2016-10-17,26.15,26.48,26.1,26.25,65218,0
2016-10-18,26.46,26.46,25.82,26.09,96766,0
2016-10-19,26.11,26.11,25.41,25.45,56529,0
2016-10-20,25.33,25.47,24.86,24.88,50160,0
2016-10-21,24.88,24.88,24.42,24.56,76127,0
2016-10-24,24.53,24.97,24.21,24.95,99097,0
2016-10-25,25.16,25.16,24.14,24.17,98899,0
2016-10-26,24.03,24.14,23.22,23.32,100141,0
2016-10-27,23.23,23.43,23.11,23.21,94908,0
2016-10-28,23.12,23.55,23.1,23.3,49787,0
2016-10-31,23.33,24.36,22.97,24.32,171671,0
2016-11-01,24.22,24.22,23.14,23.9,140726,0
2016-11-02,23.85,24.09,23.311,24,101788,0
2016-11-03,24,24.08,23.69,24.01,118312,0
2016-11-04,24.23,24.23,23.606,23.72,219856,0
2016-11-07,24.21,24.64,23.73,24.59,110471,0
2016-11-08,24.5,25.95,24.5,25.91,103774,0
2016-11-09,25.6,26.56,24.8533,26.52,98789,0
2016-11-10,26.73,26.73,25.79,26.03,111812,0
2016-11-11,26.23,28.11,25.905,28.05,175129,0
2016-11-14,28.54,28.54,27.65,28.11,127034,0
2016-11-15,28.18,28.315,27.7,27.83,149111,0
2016-11-16,27.8,29.26,27.75,29.15,106056,0
2016-11-17,29.09,29.98,28.75,29.6,219262,0
2016-11-18,29.7,29.7,29.07,29.18,76730,0
2016-11-21,29.15,29.29,28.811,29.24,54296,0
2016-11-22,29.24,29.75,29.2,29.72,110057,0
2016-11-23,29.56,29.789,29.44,29.51,49715,0
2016-11-25,29.73,29.944,29.54,29.8,41122,0
2016-11-28,29.7,29.72,29.07,29.14,122977,0
2016-11-29,29.26,30.23,29.1,30,144246,0
2016-11-30,30.11,30.19,28.58,28.88,107986,0
2016-12-01,28.74,29.12,28.37,28.38,159446,0
2016-12-02,30,31.75,28.83,31.485,530932,0
2016-12-05,31.83,33.26,31.595,33,261671,0
2016-12-06,33.17,33.17,31.53,32.61,187566,0
2016-12-07,32.75,32.9601,32.4,32.86,90467,0
2016-12-08,32.85,33.585,32.14,32.26,186348,0
2016-12-09,32.49,32.74,32.09,32.46,154888,0
2016-12-12,32.32,32.39,31.42,31.74,104982,0
2016-12-13,31.85,32.51,31.51,32.34,108581,0
2016-12-14,32.35,32.9272,32,32.16,83360,0
2016-12-15,32.13,32.67,31.81,32.34,83629,0
2016-12-16,32.4,33.015,32.39,32.58,242594,0
2016-12-19,32.9,33.31,32.52,32.69,99330,0
2016-12-20,32.87,33.16,32.16,32.985,150106,0
2016-12-21,32.87,33.41,32.705,33.35,214076,0
2016-12-22,33.35,34.26,32.79,34.25,185306,0
2016-12-23,34.32,34.49,33.59,33.7,67497,0
2016-12-27,33.76,34.14,33.4,33.55,85382,0
2016-12-28,33.57,33.57,33,33.01,104241,0
2016-12-29,33,33.51,33,33.16,51057,0
2016-12-30,33.13,33.34,33,33.09,72346,0
2017-01-03,33.57,33.85,33.01,33.52,124381,0
2017-01-04,33.73,34.17,33.65,33.73,108553,0
2017-01-05,33.73,33.95,33.41,33.75,74449,0
2017-01-06,34.02,34.42,33.44,34.21,96122,0
2017-01-09,34.1,34.1,32.78,32.95,137919,0
2017-01-10,32.96,33.145,32.5,32.71,109233,0
2017-01-11,32.69,32.93,32.221,32.57,68460,0
2017-01-12,32.5,32.7428,31.62,31.89,55706,0
2017-01-13,31.71,32.38,31.71,32.08,59848,0
2017-01-17,32,32.8099,31.77,32.45,60133,0
2017-01-18,32.81,32.96,32.39,32.93,60727,0
2017-01-19,32.79,32.93,32.34,32.53,90811,0
2017-01-20,32.97,33.35,32.71,32.99,84372,0
2017-01-23,33.15,33.18,32.9,33.01,62190,0
2017-01-24,33.05,33.98,33.05,33.92,69573,0
2017-01-25,34.31,34.44,33.88,34.32,123272,0
2017-01-26,34.6,34.6,33.96,34.38,74963,0
2017-01-27,34.54,34.54,33.68,34.09,48237,0
2017-01-30,33.94,33.97,32.68,32.82,140237,0
2017-01-31,32.68,33.48,32.44,32.82,82786,0
2017-02-01,32.87,34.6999,32.87,34.29,176816,0
2017-02-02,34.04,34.13,33.5,33.87,132378,0
2017-02-03,34.5,35.38,30.2,32.8,509059,0
2017-02-06,33.74,33.74,31.5,32.1,276714,0
2017-02-07,31.81,32.36,31.71,31.86,177267,0
2017-02-08,31.81,32.615,31.55,32.5,126035,0
2017-02-09,32.5,33.17,32.5,32.8,90159,0
2017-02-10,33,33.41,32.76,33.36,63208,0
2017-02-13,33.42,33.82,33.29,33.55,63375,0
2017-02-14,33.32,33.71,33.24,33.55,102578,0
2017-02-15,33.76,34.3,33.53,34.2,66987,0
2017-02-16,34.22,34.74,33.76,34.7,70396,0
2017-02-17,34.48,36,34.48,35.55,117672,0
2017-02-21,35.94,36.68,35.43,35.59,106272,0
2017-02-22,35.59,35.92,35.24,35.41,58547,0
2017-02-23,35.45,35.46,34.291,34.67,84295,0
2017-02-24,34.36,35.687,34.36,35.67,62927,0
2017-02-27,35.57,36.31,35.29,35.93,110055,0
2017-02-28,35.9,36.1,33.7,33.75,186756,0
2017-03-01,34.08,34.83,34.08,34.51,136390,0
2017-03-02,34.48,34.785,33.94,33.94,73343,0
2017-03-03,33.97,34.44,33.8,34.39,62366,0
2017-03-06,34.3,34.63,33.671,34.26,53107,0
2017-03-07,34.02,34.69,34.02,34.27,69145,0
2017-03-08,34.31,34.4299,33.97,34.21,69347,0
2017-03-09,34.48,36.02,34.38,35.78,230231,0
2017-03-10,35.8,36.85,35.8,36.77,105010,0
2017-03-13,36.94,37.45,36.85,37.08,145558,0
2017-03-14,36.91,36.96,35.9,36.07,73966,0
2017-03-15,36.15,36.88,35.831,36.73,110668,0
2017-03-16,36.75,37.65,36.74,37.53,77025,0
2017-03-17,37.49,37.8,36.99,37.67,141235,0
2017-03-20,37.67,37.67,36.57,36.85,49305,0
2017-03-21,36.94,37.0736,36.15,36.24,68858,0
2017-03-22,36.18,36.6,35.5,35.99,82438,0
2017-03-23,35.96,37.05,35.96,36.75,58185,0
2017-03-24,36.74,37.16,35.86,36.34,48654,0
2017-03-27,35.85,36.72,35.56,36.55,64624,0
2017-03-28,36.3,36.63,35.85,36.52,62639,0
2017-03-29,36.46,37.21,36.1,36.56,50342,0
2017-03-30,36.33,37.2,36.11,37.08,62209,0
2017-03-31,36.92,37.27,36.8,37.07,79312,0
2017-04-03,37.06,37.21,36.34,36.51,56826,0
2017-04-04,36.45,36.71,35.9901,36.22,54457,0
2017-04-05,36.36,36.74,35.37,35.65,72087,0
2017-04-06,35.48,36.57,35.48,36.27,51279,0
2017-04-07,36.22,36.71,35.93,36.16,87667,0
2017-04-10,36.05,36.56,35.91,36.27,60549,0
2017-04-11,36.04,36.76,35.76,36.72,66476,0
2017-04-12,36.55,37.09,36.16,36.95,59170,0
2017-04-13,36.82,37.09,36.47,36.47,42625,0
2017-04-17,36.56,37.85,36.56,37.78,130286,0
2017-04-18,37.77,37.95,36.79,37.19,119162,0
2017-04-19,37.65,38.68,37.58,38.4,136951,0
2017-04-20,38.59,38.96,37.85,38.01,68098,0
2017-04-21,37.86,38.045,37.03,37.29,142358,0
2017-04-24,37.83,38.84,37.6374,38.57,225002,0
2017-04-25,38.83,39.33,38.19,38.22,74351,0
2017-04-26,38.22,39.31,38.15,39.09,150275,0
2017-04-27,39.14,39.289,38.592,38.71,119917,0
2017-04-28,38.75,38.98,37.645,37.8,115051,0
2017-05-01,37.74,38.21,37.559,37.85,78051,0
2017-05-02,37.95,38.15,34.89,35.305,213694,0
2017-05-03,35.23,35.24,33.18,34.77,247688,0
2017-05-04,36.76,39.1,35.985,36.4501,328897,0
2017-05-05,36.4,36.52,34.29,34.99,284465,0
2017-05-08,34.98,35.47,34.6701,35.02,130409,0
2017-05-09,35.02,35.35,34.78,34.99,123379,0
2017-05-10,34.9,35.7,34.76,35.49,81702,0
2017-05-11,35.38,35.47,34.8,35.21,65602,0
2017-05-12,35.17,35.47,34.65,34.68,123166,0
2017-05-15,34.56,34.68,33.2,33.23,163354,0
2017-05-16,33.22,33.42,32.11,32.21,228550,0
2017-05-17,31.69,31.99,30.82,31.73,283604,0
2017-05-18,31.42,31.52,29.08,29.5,602301,0
2017-05-19,29.67,32,29.67,31.59,280207,0
2017-05-22,31.55,31.63,30.79,30.97,196564,0
2017-05-23,30.75,31.15,30.43,30.56,207011,0
2017-05-24,30.5,30.94,30.27,30.7,240853,0
2017-05-25,30.74,30.91,30.51,30.52,136998,0
2017-05-26,30.52,30.83,30,30.7,97573,0
2017-05-30,30.43,30.57,29.58,29.8,165866,0
2017-05-31,29.88,30.139,29.51,29.92,287747,0
2017-06-01,30.13,31.48,30.05,31.48,160424,0
2017-06-02,31.44,32.91,31.43,32.71,179578,0
2017-06-05,32.64,32.64,30.52,31.05,137940,0
2017-06-06,31.05,31.24,30.36,30.84,120826,0
2017-06-07,30.76,31.55,30.76,31.46,51026,0
2017-06-08,31.46,31.77,30.8895,31.47,49609,0
2017-06-09,31.47,31.8665,31.2,31.28,61499,0
2017-06-12,31.3,31.78,30.89,31.08,100892,0
2017-06-13,31.16,31.92,30.58,31.67,70778,0
2017-06-14,31.79,31.81,30.93,31.16,81197,0
2017-06-15,31.07,31.4,30.71,31.22,58123,0
2017-06-16,30.98,31.35,30.29,30.84,111165,0
2017-06-19,30.92,32.63,30.26,32.49,164445,0
2017-06-20,32.46,32.84,31.63,32.11,109514,0
2017-06-21,32.11,33.0321,32.02,32.6,150340,0
2017-06-22,32.6,32.63,32,32.02,66147,0
2017-06-23,32.06,32.2699,31.79,32.17,177931,0
2017-06-26,32.27,32.68,31.4801,32.17,93382,0
2017-06-27,32.18,32.18,31.2,31.29,137103,0
2017-06-28,31.63,32.17,31.3,32.14,68228,0
2017-06-29,31.98,32.14,31.44,32.09,109241,0
2017-06-30,32.07,32.23,31.57,31.79,115966,0
2017-07-03,31.77,32.42,31.65,31.68,32358,0
2017-07-05,31.51,31.67,30.93,31.13,54932,0
2017-07-06,31.01,31.13,30.42,30.74,90840,0
2017-07-07,31.07,32.34,30.79,32.19,85576,0
2017-07-10,32.23,32.23,31.205,31.58,113139,0
2017-07-11,31.57,31.76,30.6,31.35,78169,0
2017-07-12,31.57,32.1,31.18,31.505,96876,0
2017-07-13,31.5,31.83,30.85,31.21,113309,0
2017-07-14,31.19,31.47,30.92,31.17,61379,0
2017-07-17,30.97,31.71,30.65,31.62,120003,0
2017-07-18,31.61,32.11,31.56,31.99,48060,0
2017-07-19,32.03,33.1192,32.03,32.73,83536,0
2017-07-20,32.7,33.19,32.531,33.17,53352,0
2017-07-21,33.38,33.5,33.09,33.27,110134,0
2017-07-24,33.35,33.35,32.845,33.3,67143,0
2017-07-25,33.43,33.95,32.51,33.84,81025,0
2017-07-26,33.83,33.96,33.3756,33.69,49247,0
2017-07-27,33.89,33.89,32.3,32.3701,90486,0
2017-07-28,32.37,32.81,32.16,32.17,75422,0
2017-07-31,32.22,32.32,31.83,32,76348,0
2017-08-01,32.09,32.6962,31.85,32.17,83617,0
2017-08-02,32.17,32.555,30.89,31.43,141237,0
2017-08-03,35,38.21,35,35.86,441218,0
2017-08-04,35.72,36.065,35.29,35.33,146268,0
2017-08-07,35.34,35.78,34.501,35.62,107037,0
2017-08-08,35.65,36,35.13,35.36,95814,0
2017-08-09,35.19,35.37,34.78,34.99,72314,0
2017-08-10,34.88,35.21,34.69,34.78,76044,0
2017-08-11,35,35.16,34.33,34.73,68205,0
2017-08-14,35.12,35.46,34.81,35.06,76759,0
2017-08-15,35.05,35.16,34.25,34.25,62563,0
2017-08-16,34.25,34.5,33.84,33.91,105757,0
2017-08-17,33.68,34,33.35,33.4,135004,0
2017-08-18,33.2,34.3,33.2,34.26,80090,0
2017-08-21,34.29,34.45,33.99,34.22,54406,0
2017-08-22,34.39,34.75,34.1836,34.61,56247,0
2017-08-23,34.45,35.54,34.4031,35.51,115096,0
2017-08-24,35.43,35.72,35.21,35.54,94433,0
2017-08-25,35.57,35.88,35.05,35.75,89023,0
2017-08-28,35.84,35.84,34.91,35.32,73793,0
2017-08-29,35.16,35.46,34.58,34.73,90279,0
2017-08-30,34.79,35.08,34.71,34.9,46030,0
2017-08-31,35.04,35.28,34.91,35.25,44287,0
2017-09-01,35.24,35.98,34.99,35.98,39433,0
2017-09-05,35.86,36.53,35.46,35.79,71974,0
2017-09-06,35.95,35.95,34.86,35.1,52801,0
2017-09-07,35.18,35.98,34.78,35.22,59172,0
2017-09-08,35.29,35.64,34.78,35.47,77806,0
2017-09-11,35.89,36.12,35.47,35.5,92248,0
2017-09-12,35.58,35.83,35.42,35.82,28666,0
2017-09-13,35.66,36.26,35.6,35.93,61342,0
2017-09-14,35.88,35.94,35.5,35.67,44057,0
2017-09-15,35.73,36.1399,35.59,35.89,127525,0
2017-09-18,35.89,36.66,35.89,36.36,77169,0
2017-09-19,36.33,37.16,36.16,37.05,89665,0
2017-09-20,37.2,37.65,36.2935,37.41,123471,0
2017-09-21,37.33,37.33,36.18,37,80863,0
2017-09-22,37.09,37.22,36.6,36.96,61950,0
2017-09-25,36.82,36.869,36.16,36.59,86756,0
2017-09-26,36.7,37.86,36.6458,37.63,110477,0
2017-09-27,37.86,38.71,37.3,38.05,129432,0
2017-09-28,38.28,38.66,37.59,38.5,41599,0
2017-09-29,38.49,38.95,38.11,38.85,42223,0
2017-10-02,38.76,39.17,38.42,38.93,101754,0
2017-10-03,38.92,39.1,38.51,39.1,50572,0
2017-10-04,38.96,39.53,38.77,39.51,51293,0
2017-10-05,39.43,39.83,38.97,39.36,46700,0
2017-10-06,39.24,39.2538,38.59,38.67,50621,0
2017-10-09,38.84,39.04,38.15,38.29,90059,0
2017-10-10,38.28,38.88,38.26,38.54,56429,0
2017-10-11,38.5,38.97,38.42,38.78,35809,0
2017-10-12,38.77,39.15,38.72,38.88,54348,0
2017-10-13,39.1,40.48,39.1,40.29,72610,0
2017-10-16,38.75,39.3546,38,38.67,93433,0
2017-10-17,38.51,38.51,37.61,37.72,66047,0
2017-10-18,37.73,38.06,37.55,37.78,47594,0
2017-10-19,37.77,38.52,37.46,38.36,39469,0
2017-10-20,38.59,39.06,38.5,38.52,46042,0
2017-10-23,38.65,38.68,37.08,37.12,53142,0
2017-10-24,36.96,38.075,36.938,37.31,84543,0
2017-10-25,37.2,37.36,36.78,37.29,79933,0
2017-10-26,37.4,37.71,37.24,37.52,24345,0
2017-10-27,37.8,38.48,37.2,38.43,35006,0
2017-10-30,38.28,38.37,37.27,37.38,45170,0
2017-10-31,37.66,38.43,37.3815,38.18,70000,0
2017-11-01,38.53,38.74,37.4,37.75,59763,0
2017-11-02,37.75,37.9,36.7901,37.38,54695,0
2017-11-03,37.5,38.21,37.075,37.13,51188,0
2017-11-06,37,37.45,36.48,36.48,39578,0
2017-11-07,36.47,36.68,35.86,35.86,48756,0
2017-11-08,35.85,36.16,35.49,35.73,36800,0
2017-11-09,35.46,35.72,34.85,35.39,49058,0
2017-11-10,35.37,35.98,35.37,35.58,32112,0
