Date,Open,High,Low,Close,Volume,OpenInt
2007-02-05,14.5,14.5,14.5,14.5,0,0
2007-02-06,14.5,15.4,14.5,15.05,2874034,0
2007-02-07,15.03,15.14,14.88,15.05,1256787,0
2007-02-08,11.9,14.82,11.88,13.37,4381177,0
2007-02-09,13.34,13.45,12.76,12.85,1263688,0
2007-02-12,12.89,13.13,12.45,12.7,928246,0
2007-02-13,12.75,12.87,12.38,12.5,1714281,0
2007-02-14,12.46,12.71,12.21,12.32,1570304,0
2007-02-15,12.35,12.97,12.34,12.82,1297104,0
2007-02-16,12.83,13.15,12.82,13.01,899785,0
2007-02-20,12.92,13.64,12.9,13.64,276711,0
2007-02-21,13.65,14,13.58,13.8,875849,0
2007-02-22,13.88,14.14,13.73,14.06,597581,0
2007-02-23,14.09,14.41,13.86,14.2,544442,0
2007-02-26,14.16,14.44,13.99,14.1,274766,0
2007-02-27,14.03,14.13,13.77,13.91,676246,0
2007-02-28,13.69,14.2,13.67,14.02,661769,0
2007-03-01,13.68,14.31,13.68,14.22,457515,0
2007-03-02,14.18,14.38,13.64,14.13,353859,0
2007-03-05,13.92,14.25,13.6,13.64,469662,0
2007-03-06,13.71,13.95,13.58,13.75,234455,0
2007-03-07,13.71,13.99,13.3,13.39,395920,0
2007-03-08,13.47,14.29,13.18,13.3,283377,0
2007-03-09,13.43,13.77,13.25,13.34,314110,0
2007-03-12,13.38,13.9,13.13,13.16,133312,0
2007-03-13,13.07,13.6,12.98,13.05,453825,0
2007-03-14,12.82,13.47,12.82,13.42,356495,0
2007-03-15,13.44,13.77,13.43,13.74,178767,0
2007-03-16,13.73,14.21,13.73,13.95,669956,0
2007-03-19,14.11,14.43,14.09,14.32,456320,0
2007-03-20,14.26,14.46,14.13,14.43,175017,0
2007-03-21,14.42,14.75,14.32,14.69,227188,0
2007-03-22,14.75,14.86,14.55,14.75,190079,0
2007-03-23,14.71,15.23,14.71,15.17,188563,0
2007-03-26,15.08,15.35,14.81,14.95,161325,0
2007-03-27,14.84,14.9,14.47,14.7,262503,0
2007-03-28,14.57,14.94,14.49,14.69,95747,0
2007-03-29,14.85,14.87,14.3,14.66,177669,0
2007-03-30,14.7,14.81,14.47,14.7,198254,0
2007-04-02,14.82,14.82,14.33,14.7,242531,0
2007-04-03,14.79,15.01,14.46,14.89,179800,0
2007-04-04,14.83,15.09,14.71,14.9,248010,0
2007-04-05,14.93,14.93,14.65,14.76,103826,0
2007-04-09,14.72,15.1,14.68,14.98,209961,0
2007-04-10,14.9,15.17,14.79,15.13,69008,0
2007-04-11,15.17,15.17,14.85,14.95,121082,0
2007-04-12,14.86,14.96,14.65,14.92,142464,0
2007-04-13,14.88,14.95,14.78,14.95,89758,0
2007-04-16,15,15.06,14.81,14.9,88821,0
2007-04-17,14.88,15.03,14.73,14.95,210642,0
2007-04-18,14.9,15,14.76,14.77,118508,0
2007-04-19,14.46,14.83,14.45,14.52,187220,0
2007-04-20,14.82,14.82,14.53,14.67,154783,0
2007-04-23,14.57,14.8,14.46,14.73,131598,0
2007-04-24,14.75,15.08,14.7,14.79,199948,0
2007-04-25,14.85,14.89,14.5,14.6,240156,0
2007-04-26,14.4,14.87,14.4,14.79,157135,0
2007-04-27,14.6,14.78,14.4,14.44,162044,0
2007-04-30,14.97,14.97,14.25,14.32,227335,0
2007-05-01,14.32,14.75,14.24,14.74,199569,0
2007-05-02,14.72,15.05,14.49,14.82,176857,0
2007-05-03,14.85,15.01,14.43,14.56,360283,0
2007-05-04,14.65,14.95,14.42,14.72,185106,0
2007-05-07,14.75,15.37,14.67,14.78,235600,0
2007-05-08,14.61,14.78,13.9,14.07,663447,0
2007-05-09,13.92,14.5,13.92,13.98,389694,0
2007-05-10,13.86,14.01,13.43,13.46,462233,0
2007-05-11,13.83,13.83,13.49,13.74,163313,0
2007-05-14,13.68,14.09,13.56,13.81,259472,0
2007-05-15,13.43,13.88,13.43,13.75,323951,0
2007-05-16,13.82,14,13.63,13.76,245802,0
2007-05-17,13.7,13.78,12.96,13.33,365377,0
2007-05-18,13.31,13.4,13.1,13.2,393375,0
2007-05-21,13.08,13.65,13,13.52,266536,0
2007-05-22,13.31,13.9,13.31,13.88,212816,0
2007-05-23,13.95,14.16,13.5,13.8,269699,0
2007-05-24,13.72,13.96,13.16,13.28,216495,0
2007-05-25,13.31,13.63,13.14,13.29,200731,0
2007-05-29,13.37,13.69,13.3,13.43,189986,0
2007-05-30,13.09,13.54,13.09,13.21,259906,0
2007-05-31,13.29,13.54,13.16,13.32,293060,0
2007-06-01,13.42,13.48,12.96,13.01,617813,0
2007-06-04,12.94,13.1,12.45,12.57,630406,0
2007-06-05,12.47,13.06,12.4,12.58,451540,0
2007-06-06,12.36,12.47,11.8,12.47,802735,0
2007-06-07,12.35,12.35,12.04,12.27,589870,0
2007-06-08,12.2,12.26,12.05,12.22,545191,0
2007-06-11,12.15,12.41,11.94,12.35,729008,0
2007-06-12,12.24,12.56,11.99,12.43,628645,0
2007-06-13,12.35,12.56,12.33,12.52,368753,0
2007-06-14,12.52,12.77,12.43,12.72,234714,0
2007-06-15,13.02,13.02,12.6,12.65,523121,0
2007-06-18,12.57,12.77,12.35,12.7,435856,0
2007-06-19,12.62,12.75,12.35,12.65,458788,0
2007-06-20,12.62,12.76,12.37,12.66,447933,0
2007-06-21,12.58,12.83,12.55,12.61,339974,0
2007-06-22,12.53,12.7,12.28,12.4,758027,0
2007-06-25,12.35,12.44,11.88,12.13,308600,0
2007-06-26,12.16,12.25,11.89,12.04,442461,0
2007-06-27,11.94,12.17,11.79,12.02,230913,0
2007-06-28,12.05,12.06,11.83,11.86,169322,0
2007-06-29,11.93,11.95,11.73,11.73,284617,0
2007-07-02,11.8,11.87,11.51,11.54,282208,0
2007-07-03,11.57,11.81,11.57,11.76,172617,0
2007-07-05,11.75,12.24,11.75,12.19,250476,0
2007-07-06,12.14,12.4,12.14,12.36,269685,0
2007-07-09,12.36,12.73,12.09,12.2,693754,0
2007-07-10,12.11,12.11,11.51,11.8,388241,0
2007-07-11,11.77,12.11,11.73,12.04,460316,0
2007-07-12,12.13,12.23,12.01,12.23,207305,0
2007-07-13,12.17,12.69,12.16,12.57,286511,0
2007-07-16,12.56,12.81,12.46,12.78,368016,0
2007-07-17,12.76,13.02,12.7,12.83,670311,0
2007-07-18,12.75,12.83,12.44,12.69,334150,0
2007-07-19,12.79,13.15,12.71,12.86,347874,0
2007-07-20,12.83,12.95,12.31,12.57,424655,0
2007-07-23,12.59,12.72,12.54,12.59,243690,0
2007-07-24,12.43,12.7,12.1,12.19,300329,0
2007-07-25,12.26,13.09,12.1,12.32,249475,0
2007-07-26,12.14,13.02,11.9,12.26,355055,0
2007-07-27,12.19,12.33,11.88,11.88,293185,0
2007-07-30,11.84,12.19,11.45,11.85,260697,0
2007-07-31,11.95,12.42,11.69,12.24,325627,0
2007-08-01,12.16,12.54,11.94,12.36,338103,0
2007-08-02,12.41,12.93,11.5,12.71,325890,0
2007-08-03,12.73,13.27,11.89,12.14,343931,0
2007-08-06,12.17,12.75,12.1,12.63,340441,0
2007-08-07,12.52,13.28,12.52,13.02,235304,0
2007-08-08,13.18,14.04,12.8,13.85,748741,0
2007-08-09,13.01,13.54,12.08,13,1142775,0
2007-08-10,12.79,14.42,12.06,12.6,608104,0
2007-08-13,12.76,12.96,12.33,12.39,295470,0
2007-08-14,12.38,12.41,11.83,11.92,274249,0
2007-08-15,11.95,12.77,11.88,12.33,335415,0
2007-08-16,12.32,12.91,11.99,12.79,648335,0
2007-08-17,13.43,13.45,12.65,13.35,469398,0
2007-08-20,13.38,13.52,12.63,13,324819,0
2007-08-21,13.04,13.04,12.56,12.59,220967,0
2007-08-22,12.72,13.18,12.72,12.86,311758,0
2007-08-23,12.87,12.87,12.42,12.57,174963,0
2007-08-24,12.6,12.82,12.32,12.77,155507,0
2007-08-27,12.71,12.76,12.41,12.5,98986,0
2007-08-28,12.4,12.44,12.03,12.08,130517,0
2007-08-29,12.12,12.34,11.75,12.21,215840,0
2007-08-30,12.08,12.35,11.9,12.16,138164,0
2007-08-31,12.33,12.69,12.09,12.6,125050,0
2007-09-04,12.6,12.79,12.42,12.44,337463,0
2007-09-05,12.34,12.52,12,12.15,217909,0
2007-09-06,12.21,12.27,12.02,12.13,74396,0
2007-09-07,11.95,12.54,11.79,12.01,186356,0
2007-09-10,11.48,11.48,10.83,11.04,670035,0
2007-09-11,11.08,11.31,10.99,11.06,250546,0
2007-09-12,11.03,11.03,10.54,10.64,169956,0
2007-09-13,10.71,10.81,10.37,10.49,537025,0
2007-09-14,10.43,10.5,10.34,10.44,385124,0
2007-09-17,10.43,10.43,8.95,9.75,1706829,0
2007-09-18,9.8,10.13,9.61,10,516112,0
2007-09-19,10.09,10.22,9.91,10,335585,0
2007-09-20,9.95,10.09,9.84,9.91,292474,0
2007-09-21,10,10.06,9.76,9.85,567319,0
2007-09-24,9.82,9.86,9.15,9.69,413407,0
2007-09-25,9.61,9.82,9.42,9.46,379589,0
2007-09-26,9.54,9.8,9.35,9.39,272747,0
2007-09-27,9.41,9.49,8.99,9.04,227920,0
2007-09-28,9.01,9.27,8.89,8.98,494564,0
2007-10-01,9,9.61,9,9.49,958314,0
2007-10-02,9.52,9.58,9.29,9.32,411945,0
2007-10-03,9.23,9.46,9.01,9.08,311579,0
2007-10-04,9.15,9.25,9.06,9.12,337659,0
2007-10-05,9.27,9.47,9.15,9.21,273938,0
2007-10-08,9.17,9.24,8.95,9.02,221840,0
2007-10-09,9.04,9.14,9.01,9.1,195949,0
2007-10-10,9.1,9.21,8.97,9.07,261100,0
2007-10-11,9.11,9.23,9.01,9.11,438261,0
2007-10-12,9.01,9.19,9.01,9.11,233904,0
2007-10-15,9.09,9.12,8.96,8.96,411702,0
2007-10-16,8.95,8.97,8.68,8.72,329073,0
2007-10-17,8.82,8.96,8.66,8.73,281374,0
2007-10-18,8.72,8.79,8.6,8.61,302616,0
2007-10-19,8.61,8.61,8.31,8.4,735724,0
2007-10-22,8.43,8.83,8.2,8.67,344177,0
2007-10-23,8.86,8.86,8.67,8.75,379577,0
2007-10-24,8.67,8.79,8.44,8.6,370793,0
2007-10-25,8.61,8.92,8.43,8.45,255977,0
2007-10-26,8.57,8.74,8.34,8.43,461907,0
2007-10-29,8.44,8.5,8.07,8.15,551827,0
2007-10-30,8.13,8.35,8.07,8.33,238263,0
2007-10-31,8.36,8.58,8.16,8.32,561860,0
2007-11-01,8.14,8.38,7.86,7.92,549776,0
2007-11-02,8,8,7.69,7.77,170260,0
2007-11-05,7.65,7.79,7.54,7.69,185455,0
2007-11-06,7.69,7.69,7.45,7.59,298327,0
2007-11-07,7.48,7.56,7.23,7.24,313391,0
2007-11-08,7.34,7.46,7.15,7.18,361367,0
2007-11-09,7.1,7.21,6.89,7.03,315609,0
2007-11-12,7.01,7.19,7,7.05,342708,0
2007-11-13,7.1,7.33,7.04,7.22,759649,0
2007-11-14,7.27,7.39,7.26,7.3,424232,0
2007-11-15,7.25,7.32,7.03,7.11,415854,0
2007-11-16,7.13,7.13,6.57,6.64,402238,0
2007-11-19,6.54,6.59,6.13,6.15,666570,0
2007-11-20,6.09,6.24,5.85,5.97,320910,0
2007-11-21,5.83,6.08,5.77,5.9,687804,0
2007-11-23,5.93,6.26,5.92,6.17,93309,0
2007-11-26,6.16,6.35,6.11,6.25,275574,0
2007-11-27,6.24,6.52,6.1,6.5,493743,0
2007-11-28,5.81,5.81,4.04,4.15,1572053,0
2007-11-29,4.16,5.23,4.05,5.03,1554054,0
2007-11-30,4.99,5.25,4.87,5.25,1333904,0
2007-12-03,5.25,5.5,5.13,5.26,815935,0
2007-12-04,5.23,5.47,5.2,5.22,659426,0
2007-12-05,5.35,5.49,5.29,5.42,584325,0
2007-12-06,5.4,5.63,5.38,5.57,517099,0
2007-12-07,5.57,5.78,5.57,5.62,786629,0
2007-12-10,5.62,6.29,5.62,6.12,704822,0
2007-12-11,6.18,6.38,6.14,6.16,618014,0
2007-12-12,6.35,6.48,6.1,6.24,318970,0
2007-12-13,6.2,6.27,5.97,6.11,470822,0
2007-12-14,6,6.04,5.88,5.95,317273,0
2007-12-17,5.9,5.9,5.23,5.32,518374,0
2007-12-18,5.37,5.39,5.18,5.39,486757,0
2007-12-19,5.37,5.41,5.17,5.21,597766,0
2007-12-20,5.29,5.31,5.05,5.21,490396,0
2007-12-21,5.29,5.63,5.22,5.63,914107,0
2007-12-24,5.68,5.69,5.38,5.67,93636,0
2007-12-26,5.58,5.69,5.31,5.63,386582,0
2007-12-27,5.67,5.67,5.32,5.35,342749,0
2007-12-28,5.44,5.54,5.23,5.26,307137,0
2007-12-31,5.22,5.55,5.02,5.36,459646,0
2008-01-02,5.29,5.5,5,5.21,357630,0
2008-01-03,5.23,5.23,4.9,4.91,625438,0
2008-01-04,4.83,5,4.6,4.63,631101,0
2008-01-07,4.64,4.91,4.59,4.7,463128,0
2008-01-08,4.73,5,4.7,4.74,493985,0
2008-01-09,4.69,4.82,4.32,4.78,548324,0
2008-01-10,4.73,4.93,4.53,4.75,487203,0
2008-01-11,4.72,4.83,4.54,4.56,375741,0
2008-01-14,4.62,4.69,4.51,4.52,430546,0
2008-01-15,4.45,4.45,4.14,4.21,581388,0
2008-01-16,4.21,4.8,4.13,4.5,349261,0
2008-01-17,4.51,4.51,4.16,4.18,268414,0
2008-01-18,4.11,4.27,3.98,3.99,473485,0
2008-01-22,4.15,4.68,3.86,4.08,440022,0
2008-01-23,3.98,4.07,3.81,3.96,558991,0
2008-01-24,3.98,4.26,3.95,4.16,384491,0
2008-01-25,4.23,4.28,3.86,4.13,311922,0
2008-01-28,4.1,4.24,4.05,4.19,292363,0
2008-01-29,4.18,4.24,4.01,4.16,765075,0
2008-01-30,4.12,4.5,3.84,4.29,397744,0
2008-01-31,4.21,5.18,4.21,4.97,497575,0
2008-02-01,5.02,5.57,4.96,5.51,372929,0
2008-02-04,5.49,5.56,5.26,5.36,302340,0
2008-02-05,5.22,5.41,4.89,5.02,387919,0
2008-02-06,5,5.5,4.96,5.32,569697,0
2008-02-07,5.25,5.49,4.94,5.08,565402,0
2008-02-08,5.08,5.1,4.75,4.99,344090,0
2008-02-11,5.05,5.11,4.59,4.94,296246,0
2008-02-12,4.96,5.14,4.85,5.13,242504,0
2008-02-13,5.13,5.31,5.09,5.2,348813,0
2008-02-14,5.2,5.26,5.07,5.19,239865,0
2008-02-15,5.15,5.42,4.89,5.05,397447,0
2008-02-19,5.11,5.24,4.89,5.03,160838,0
2008-02-20,5,5.17,4.93,5.13,166728,0
2008-02-21,5.18,5.42,4.95,4.98,234186,0
2008-02-22,5,5.05,4.85,4.98,170123,0
2008-02-25,4.97,5.43,4.96,5.31,137768,0
2008-02-26,5.32,5.33,4.83,4.84,337428,0
2008-02-27,4.77,4.96,4.71,4.78,254262,0
2008-02-28,4.75,4.79,4.56,4.67,198122,0
2008-02-29,4.6,4.67,4.34,4.4,601183,0
2008-03-03,4.42,4.74,4.37,4.45,356638,0
2008-03-04,4.39,4.79,4.35,4.6,452092,0
2008-03-05,4.63,4.66,4.44,4.56,254459,0
2008-03-06,4.53,4.53,4.14,4.16,218868,0
2008-03-07,4.11,4.26,4.06,4.12,135596,0
2008-03-10,4.18,4.27,3.83,3.93,185330,0
2008-03-11,4.05,4.29,3.87,4.14,703104,0
2008-03-12,4.18,4.27,3.96,3.96,260631,0
2008-03-13,3.94,4.23,3.83,4.19,226550,0
2008-03-14,4.23,4.23,3.92,4.07,126938,0
2008-03-17,3.96,4,3.8,3.89,195712,0
2008-03-18,4.04,4.04,3.74,3.84,573414,0
2008-03-19,3.92,4.17,3.88,4.03,315863,0
2008-03-20,4.25,4.45,3.98,4.4,1189148,0
2008-03-24,4.4,4.65,4.12,4.59,582321,0
2008-03-25,4.61,4.72,4.45,4.64,428364,0
2008-03-26,4.6,4.84,4.52,4.79,326751,0
2008-03-27,4.82,4.82,4.41,4.52,264332,0
2008-03-28,4.53,4.53,4.16,4.39,122801,0
2008-03-31,4.37,4.52,4.31,4.44,216963,0
2008-04-01,4.54,4.54,4.31,4.52,263347,0
2008-04-02,4.51,4.62,4.34,4.45,362690,0
2008-04-03,4.25,4.52,4.25,4.49,129596,0
2008-04-04,4.51,4.51,4.21,4.29,129395,0
2008-04-07,4.33,4.38,4.13,4.14,214530,0
2008-04-08,4.12,4.18,3.99,4.09,128056,0
2008-04-09,4.1,4.11,3.8,3.8,186727,0
2008-04-10,3.83,4.04,3.83,4.01,146455,0
2008-04-11,3.98,4.14,3.86,3.99,217447,0
2008-04-14,3.98,4.15,3.86,3.96,280965,0
2008-04-15,3.98,4.04,3.85,3.87,154042,0
2008-04-16,3.95,4.04,3.92,3.95,225371,0
2008-04-17,3.95,4.07,3.93,3.96,235777,0
2008-04-18,4.09,4.29,3.98,4.24,236090,0
2008-04-21,4.19,4.37,4.15,4.33,87021,0
2008-04-22,4.3,4.3,3.96,4.12,376431,0
2008-04-23,4.15,4.32,4.04,4.2,166989,0
2008-04-24,4.22,4.67,4.14,4.58,133626,0
2008-04-25,4.59,4.62,4.29,4.49,139910,0
2008-04-28,4.47,4.84,4.44,4.69,191844,0
2008-04-29,4.7,4.81,4.66,4.72,113976,0
2008-04-30,4.74,5.09,4.74,5.02,210509,0
2008-05-01,5,5.08,4.9,5.02,295366,0
2008-05-02,5.07,5.07,4.84,5.03,419864,0
2008-05-05,4.95,5,4.67,4.91,310469,0
2008-05-06,4.89,4.94,4.55,4.58,197234,0
2008-05-07,4.64,4.64,3.96,3.98,254177,0
2008-05-08,4.02,5.24,4.02,5.03,1479076,0
2008-05-09,4.94,5.62,4.94,5.57,510755,0
2008-05-12,5.54,5.96,5.49,5.94,385483,0
2008-05-13,5.94,6.74,5.94,6.58,413035,0
2008-05-14,6.58,6.58,6.32,6.41,609163,0
2008-05-15,6.39,6.72,6.31,6.55,226141,0
2008-05-16,6.58,6.65,6.39,6.4,402867,0
2008-05-19,6.38,6.7,6.29,6.62,322739,0
2008-05-20,6.58,6.68,6.41,6.46,217519,0
2008-05-21,6.5,7.23,6.5,6.97,290478,0
2008-05-22,6.98,7.06,6.53,6.92,244682,0
2008-05-23,6.86,7.01,6.78,6.85,107591,0
2008-05-27,6.87,6.92,6.7,6.81,355580,0
2008-05-28,6.82,6.89,6.68,6.71,254716,0
2008-05-29,6.68,7.32,6.6,7.18,334048,0
2008-05-30,7.2,7.7,7.2,7.46,304799,0
2008-06-02,7.42,7.58,6.85,7,413401,0
2008-06-03,7.04,7.21,7.01,7.05,265428,0
2008-06-04,7.04,7.57,7.04,7.35,175454,0
2008-06-05,7.36,7.49,7.3,7.38,313566,0
2008-06-06,7.32,7.32,7.11,7.12,143095,0
2008-06-09,7.11,7.22,6.89,7,150567,0
2008-06-10,6.93,7.01,6.7,6.98,244204,0
2008-06-11,6.25,6.25,4.13,4.29,742237,0
2008-06-12,4.32,4.49,4.07,4.18,528150,0
2008-06-13,4.24,4.37,4.09,4.34,171040,0
2008-06-16,4.33,4.39,4.12,4.18,238840,0
2008-06-17,4.18,4.29,4.11,4.16,335538,0
2008-06-18,4.12,4.24,4,4.07,384551,0
2008-06-19,4.07,4.2,4,4.2,303334,0
2008-06-20,4.19,4.2,4,4.09,731536,0
2008-06-23,4.03,4.11,3.82,3.95,287234,0
2008-06-24,3.9,4,3.8,3.8,448230,0
2008-06-25,3.8,4.25,3.8,4.1,406299,0
2008-06-26,4.05,4.19,3.97,4.13,309915,0
2008-06-27,4.11,4.11,3.83,4,722449,0
2008-06-30,4.23,4.23,3.83,4.1,418705,0
2008-07-01,4.05,4.18,3.91,4.07,504605,0
2008-07-02,4.06,4.1,3.87,4.08,277745,0
2008-07-03,4.09,4.1,3.98,4,191319,0
2008-07-07,4.03,4.14,3.95,4,241315,0
2008-07-08,4.01,4.33,4,4.33,261483,0
2008-07-09,4.3,4.32,3.88,4.2,294038,0
2008-07-10,4.19,4.39,3.91,4.26,470599,0
2008-07-11,4.21,4.84,4.08,4.75,328097,0
2008-07-14,4.78,4.96,4.18,4.24,310901,0
2008-07-15,4.11,4.55,3.84,4.45,206422,0
2008-07-16,4.49,4.62,4.4,4.53,324077,0
2008-07-17,4.56,4.64,4.25,4.6,378596,0
2008-07-18,4.62,4.62,4.42,4.49,182853,0
2008-07-21,4.5,4.53,4.32,4.41,605857,0
2008-07-22,4.4,4.49,4.22,4.4,474671,0
2008-07-23,4.4,4.57,4.32,4.4,232930,0
2008-07-24,4.4,4.45,4.08,4.25,205456,0
2008-07-25,4.29,4.45,4.17,4.25,275730,0
2008-07-28,4.23,4.23,3.87,3.99,415487,0
2008-07-29,4,4.26,3.9,4.01,426088,0
2008-07-30,4.04,4.26,4.01,4.23,168184,0
2008-07-31,4.12,4.25,4.04,4.18,193741,0
2008-08-01,4.19,4.64,4.07,4.45,318840,0
2008-08-04,4.46,4.48,3.99,4.17,354314,0
2008-08-05,4.23,4.46,3.81,4.42,596790,0
2008-08-06,4.49,4.82,4.29,4.73,467951,0
2008-08-07,4.62,4.62,3.99,4.34,306854,0
2008-08-08,4.36,4.67,3.95,4.58,336806,0
2008-08-11,4.6,5.27,4.38,5.12,415935,0
2008-08-12,5.11,5.26,5.02,5.03,313917,0
2008-08-13,5.05,5.23,4.99,5.2,306011,0
2008-08-14,5.15,5.32,4.99,5.24,317575,0
2008-08-15,5.42,5.63,5.11,5.44,431109,0
2008-08-18,5.44,5.69,5.22,5.42,317147,0
2008-08-19,5.35,5.35,5.16,5.23,155353,0
2008-08-20,5.24,5.24,4.96,5.04,166285,0
2008-08-21,5,5.06,4.92,4.99,100084,0
2008-08-22,5.02,5.42,5.01,5.24,271220,0
2008-08-25,5.23,5.23,4.84,5.05,286187,0
2008-08-26,5.06,5.15,4.9,5.07,389358,0
2008-08-27,5.06,5.1,4.95,4.98,201326,0
2008-08-28,4.99,5.27,4.82,5.2,188453,0
2008-08-29,5.2,5.36,5,5.3,200758,0
2008-09-02,5.37,5.64,5.15,5.37,198910,0
2008-09-03,5.37,6.2,5.29,6.03,366505,0
2008-09-04,5.97,5.97,5.42,5.47,310011,0
2008-09-05,5.47,5.47,5.1,5.41,120198,0
2008-09-08,5.57,6.22,5.22,5.85,243907,0
2008-09-09,5.88,6.22,5.74,5.74,257471,0
2008-09-10,5.92,6.23,5.51,6,435504,0
2008-09-11,5.83,6.31,5.29,6.08,389938,0
2008-09-12,6.04,6.33,5.98,6.14,381453,0
2008-09-15,5.96,6.14,5.83,5.83,304195,0
2008-09-16,5.51,5.92,5.51,5.8,490732,0
2008-09-17,5.69,5.92,5.47,5.47,422212,0
2008-09-18,5.69,5.92,5.11,5.45,927959,0
2008-09-19,5.72,5.72,5.03,5.2,1441994,0
2008-09-22,5.18,5.42,5.14,5.2,424243,0
2008-09-23,5.31,5.37,5.1,5.31,478156,0
2008-09-24,5.3,5.5,5.09,5.26,287966,0
2008-09-25,5.25,5.6,5.18,5.4,329589,0
2008-09-26,5.29,5.94,5.24,5.84,356801,0
2008-09-29,5.81,6.07,5.4,5.53,503844,0
2008-09-30,5.53,6,5.5,5.95,431943,0
2008-10-01,5.75,6.22,5.64,6.01,659850,0
2008-10-02,5.98,6.1,5.81,5.88,182889,0
2008-10-03,5.98,6.02,5.2,5.29,497671,0
2008-10-06,5.14,5.34,4.57,4.68,422631,0
2008-10-07,4.7,4.93,4.54,4.71,337063,0
2008-10-08,4.53,4.79,4.3,4.43,411385,0
2008-10-09,4.51,4.76,3.88,4.04,486933,0
2008-10-10,3.84,4.62,3.12,3.66,835135,0
2008-10-13,3.95,4.45,3.57,4.43,523535,0
2008-10-14,4.55,4.65,3.93,4.31,219775,0
2008-10-15,4.26,4.38,3.39,3.41,258261,0
2008-10-16,3.45,4.02,3.1,3.91,401048,0
2008-10-17,3.84,4.64,3.36,3.87,370957,0
2008-10-20,3.96,3.96,3.45,3.6,238029,0
2008-10-21,3.53,3.66,3.38,3.44,515854,0
2008-10-22,3.34,3.48,3.14,3.17,335370,0
2008-10-23,3.18,3.39,2.88,3.02,335598,0
2008-10-24,2.82,2.92,2.51,2.52,530647,0
2008-10-27,2.53,2.68,2.25,2.27,344411,0
2008-10-28,2.31,2.43,2.01,2.24,303167,0
2008-10-29,2.26,2.61,2.19,2.5,597618,0
2008-10-30,2.57,3.01,2.31,2.96,265633,0
2008-10-31,2.94,3.18,2.85,3.18,469984,0
2008-11-03,3.16,3.34,2.85,3.02,203489,0
2008-11-04,3.18,3.32,2.96,3.03,353452,0
2008-11-05,2.98,3.18,2.98,3.03,206211,0
2008-11-06,3.01,3.24,2.98,3.11,256654,0
2008-11-07,3.15,3.3,3.12,3.18,156932,0
2008-11-10,3.06,3.43,3.06,3.1,232967,0
2008-11-11,3.09,3.15,2.85,2.85,226928,0
2008-11-12,2.8,3.19,2.69,2.72,284454,0
2008-11-13,2.73,3.27,2.68,3.27,389890,0
2008-11-14,3.21,3.45,2.87,2.91,225242,0
2008-11-17,2.89,2.98,2.68,2.73,224069,0
2008-11-18,2.73,2.78,2.5,2.6,656951,0
2008-11-19,2.59,3.11,2.51,2.82,358660,0
2008-11-20,2.8,3.05,2.51,2.52,200897,0
2008-11-21,2.56,2.64,2.13,2.48,386610,0
2008-11-24,2.51,2.9,2.37,2.89,477951,0
2008-11-25,2.94,3.32,2.74,3.31,262021,0
2008-11-26,3.23,4.05,3.01,3.75,471431,0
2008-11-28,3.69,4.18,3.69,4.18,142524,0
2008-12-01,4.03,4.19,3.07,3.08,410730,0
2008-12-02,3.17,3.84,2.8,3.75,421170,0
2008-12-03,3.64,4.12,3.64,4.07,323505,0
2008-12-04,4.02,4.71,3.94,4.29,320121,0
2008-12-05,4.2,4.33,4.13,4.31,495637,0
2008-12-08,4.44,4.63,4.22,4.43,503006,0
2008-12-09,4.39,4.66,4.25,4.3,393505,0
2008-12-10,4.36,5.13,4.18,5.08,252159,0
2008-12-11,4.99,5.2,4.28,4.35,392775,0
2008-12-12,4.25,5.13,4.16,5.1,350856,0
2008-12-15,4.81,5.12,4.4,4.59,430903,0
2008-12-16,4.65,4.98,4.35,4.92,470734,0
2008-12-17,4.86,5.37,4.77,5.05,291345,0
2008-12-18,5.27,5.41,4.91,5.35,286970,0
2008-12-19,5.5,5.54,5.31,5.5,996632,0
2008-12-22,5.6,5.64,5.09,5.34,554415,0
2008-12-23,5.42,5.97,5.33,5.9,304063,0
2008-12-24,5.89,5.94,5.44,5.46,348684,0
2008-12-26,5.5,5.81,5.36,5.79,162965,0
2008-12-29,5.79,5.87,5.65,5.69,405077,0
2008-12-30,5.75,5.94,5.51,5.93,327407,0
2008-12-31,5.96,6.25,5.69,5.9,534871,0
2009-01-02,5.91,6.07,5.66,5.94,622649,0
2009-01-05,5.97,6,5.48,5.76,584584,0
2009-01-06,5.8,6.54,5.67,6.38,702508,0
2009-01-07,6.29,6.29,5.64,5.8,568178,0
2009-01-08,5.8,6.18,5.64,6.07,274193,0
2009-01-09,6.05,6.12,5.63,6.01,284605,0
2009-01-12,5.98,6.14,5.82,5.96,297272,0
2009-01-13,5.9,6.55,5.48,6.4,543718,0
2009-01-14,6.24,6.38,5.78,5.79,586014,0
2009-01-15,5.75,6.22,5.3,6.2,499986,0
2009-01-16,6.28,6.33,5.87,6.24,426433,0
2009-01-20,6.09,6.18,5.53,5.7,416906,0
2009-01-21,5.79,6.65,5.72,6.48,833062,0
2009-01-22,6.24,6.32,5.88,6,515590,0
2009-01-23,5.78,6.31,5.77,6.09,459078,0
2009-01-26,6.13,6.58,6.09,6.55,375708,0
2009-01-27,5.64,6.62,5.52,6.15,380149,0
2009-01-28,6.32,6.44,6.09,6.35,390935,0
2009-01-29,6.26,6.49,6,6.15,373521,0
2009-01-30,6.3,6.32,5.94,6,438554,0
2009-02-02,5.9,6.15,5.51,6.06,418979,0
2009-02-03,6.12,6.25,5.56,6.07,440385,0
2009-02-04,6.05,6.11,5.71,5.9,203957,0
2009-02-05,5.82,6.12,5.82,5.98,538936,0
2009-02-06,5.95,6.54,5.8,6.27,718632,0
2009-02-09,6.21,6.7,6.03,6.54,317393,0
2009-02-10,6.45,6.8,6.24,6.5,608699,0
2009-02-11,6.52,6.83,6.44,6.56,530947,0
2009-02-12,6.48,6.98,6.48,6.91,655904,0
2009-02-13,6.97,7.58,6.79,7.41,1249424,0
2009-02-17,7.12,7.35,6.58,7.2,746092,0
2009-02-18,7.24,7.31,7.07,7.19,963379,0
2009-02-19,7.3,7.42,7.17,7.24,785989,0
2009-02-20,7.04,7.38,6.89,7.02,1039645,0
2009-02-23,7.1,7.31,6.95,7,806751,0
2009-02-24,7.13,7.66,6.76,7.58,719365,0
2009-02-25,7.48,7.88,7.16,7.5,757314,0
2009-02-26,7.58,7.83,7.42,7.67,451026,0
2009-02-27,7.47,7.66,7.22,7.47,795511,0
2009-03-02,7.31,7.45,7.06,7.06,585034,0
2009-03-03,7.22,7.22,6.51,6.64,1173862,0
2009-03-04,6.7,6.78,6.48,6.66,1051346,0
2009-03-05,6.44,6.76,6.09,6.15,1574169,0
2009-03-06,6.27,6.48,5.97,6.43,1071932,0
2009-03-09,6.13,6.44,6.01,6.11,531905,0
2009-03-10,6.34,7.18,6.26,7.15,1017601,0
2009-03-11,7,7.39,6.74,6.82,479831,0
2009-03-12,6.75,7.02,6.66,6.93,754623,0
2009-03-13,6.98,7.32,6.87,7.12,382399,0
2009-03-16,7.2,7.43,7.13,7.2,434246,0
2009-03-17,7.21,7.61,7.08,7.61,376511,0
2009-03-18,7.58,7.75,7.31,7.59,497493,0
2009-03-19,7.75,7.75,7.4,7.56,281276,0
2009-03-20,7.67,7.67,6.94,6.95,625654,0
2009-03-23,7.18,7.61,7.04,7.61,479845,0
2009-03-24,7.47,7.58,7.25,7.28,310075,0
2009-03-25,7.35,7.6,7.05,7.39,395040,0
2009-03-26,7.53,7.84,7.43,7.76,538215,0
2009-03-27,7.79,8.18,7.56,7.74,393147,0
2009-03-30,7.46,7.62,7.07,7.31,241800,0
2009-03-31,7.15,7.63,7.15,7.52,421138,0
2009-04-01,7.24,7.79,7.18,7.6,509498,0
2009-04-02,7.89,8.6,7.75,8.42,757317,0
2009-04-03,8.36,8.4,7.92,8.12,367332,0
2009-04-06,7.98,8.15,7.91,8.08,252041,0
2009-04-07,7.93,8.07,7.67,7.89,238915,0
2009-04-08,7.96,8.17,7.92,8.17,218731,0
2009-04-09,8.31,8.56,8.29,8.49,502421,0
2009-04-13,8.3,8.56,8.1,8.51,282388,0
2009-04-14,8.28,8.47,7.98,8,347420,0
2009-04-15,7.94,8.24,7.89,8.2,231921,0
2009-04-16,8.29,8.78,8,8.76,392270,0
2009-04-17,8.75,9.04,8.41,8.92,436286,0
2009-04-20,8.65,8.89,8,8.2,418983,0
2009-04-21,8.19,8.6,8.1,8.6,358101,0
2009-04-22,8.4,9.16,8.2,8.97,322278,0
2009-04-23,8.97,9.18,8.5,8.6,550332,0
2009-04-24,8.76,9.14,8.51,9.01,335108,0
2009-04-27,8.79,9.35,8.63,8.86,438796,0
2009-04-28,8.7,9.28,8.68,8.85,469420,0
2009-04-29,8.94,9.56,8.77,9.32,314511,0
2009-04-30,9.47,9.74,9.03,9.07,466167,0
2009-05-01,8.85,9.14,8.57,8.74,279479,0
2009-05-04,8.82,9.05,8.64,8.98,340211,0
2009-05-05,8.92,9.05,8.56,9.03,258393,0
2009-05-06,9.15,9.15,8.81,8.93,424162,0
2009-05-07,9,9.45,8.47,8.67,458137,0
2009-05-08,8.86,9.1,8.65,9.07,230368,0
2009-05-11,8.81,9.3,8.47,9.25,381344,0
2009-05-12,9.31,9.74,8.88,9,520597,0
2009-05-13,8.76,8.99,8.45,8.57,375817,0
2009-05-14,8.65,8.65,8.31,8.46,237854,0
2009-05-15,8.43,8.7,8.37,8.42,271545,0
2009-05-18,8.55,9.43,8.34,9.38,350835,0
2009-05-19,9.28,9.63,9.19,9.55,338136,0
2009-05-20,9.62,10.39,9.46,10.03,856957,0
2009-05-21,9.89,9.97,9.62,9.78,467929,0
2009-05-22,9.89,9.98,9.66,9.79,331559,0
2009-05-26,9.69,10.75,9.51,10.53,459732,0
2009-05-27,10.57,10.66,10.2,10.22,419942,0
2009-05-28,10.23,10.51,9.46,10.11,394717,0
2009-05-29,10.17,10.49,9.5,9.84,581400,0
2009-06-01,10.05,10.62,10.05,10.45,469132,0
2009-06-02,10.43,11,10.43,10.7,449912,0
2009-06-03,10.61,10.85,9.92,10.01,371046,0
2009-06-04,9.31,10.25,9.24,10.02,313952,0
2009-06-05,10.11,10.33,9.73,9.92,191195,0
2009-06-08,9.73,10.12,9.07,10,230176,0
2009-06-09,10.04,10.13,9.96,9.98,196723,0
2009-06-10,10.06,10.25,9.92,10.14,627610,0
2009-06-11,10.21,10.31,9.97,10.05,335675,0
2009-06-12,9.91,10.03,9.53,9.79,313908,0
2009-06-15,9.54,9.54,8.73,9.12,534857,0
2009-06-16,9.28,9.28,8.81,8.95,512979,0
2009-06-17,9.1,10.11,9.09,9.89,442389,0
2009-06-18,9.92,10.03,9.55,9.64,300390,0
2009-06-19,9.86,10,9.53,9.7,499138,0
2009-06-22,9.58,9.92,9.04,9.16,523644,0
2009-06-23,9.25,9.35,9.08,9.1,254333,0
2009-06-24,9.24,9.68,9.15,9.46,347752,0
2009-06-25,9.39,10.25,9.27,10.21,424780,0
2009-06-26,10.1,10.21,9.92,10.01,694826,0
2009-06-29,10.04,10.38,9.91,9.99,327335,0
2009-06-30,10.03,10.18,9.76,9.85,225124,0
2009-07-01,10.04,10.61,9.66,10.43,261875,0
2009-07-02,10.23,10.23,9.59,9.67,237245,0
2009-07-06,9.59,9.59,8.9,9.09,226554,0
2009-07-07,9.12,9.51,9.07,9.25,216222,0
2009-07-08,9.33,9.33,8.72,8.97,260587,0
2009-07-09,9.08,9.16,8.96,9.03,177641,0
2009-07-10,8.98,9.21,8.97,9.15,134835,0
2009-07-13,9.15,9.32,9,9.29,202014,0
2009-07-14,9.31,9.91,9.18,9.86,241068,0
2009-07-15,10.08,10.74,10.05,10.71,605293,0
2009-07-16,10.59,11.39,10.51,11.25,323493,0
2009-07-17,11.28,11.28,10.81,11.04,267216,0
2009-07-20,11.08,11.78,10.87,11.75,350412,0
2009-07-21,11.86,12.13,11.44,11.52,430015,0
2009-07-22,11.41,11.61,10.89,11.01,355250,0
2009-07-23,10.97,11.65,10.96,11.51,461067,0
2009-07-24,11.38,11.5,11.18,11.22,218846,0
2009-07-27,11.23,11.44,11.17,11.31,175143,0
2009-07-28,11.16,11.48,10.88,11.33,236690,0
2009-07-29,11.24,11.33,11.09,11.19,219501,0
2009-07-30,11.42,11.9,11.23,11.78,238115,0
2009-07-31,11.68,11.79,11.13,11.29,380365,0
2009-08-03,11.53,11.53,10.58,11.27,288674,0
2009-08-04,11.2,11.39,10.94,11.32,148740,0
2009-08-05,11.36,11.58,11.2,11.51,390798,0
2009-08-06,11.64,12.45,11.57,11.73,518626,0
2009-08-07,12.02,12.43,11.81,12.14,518367,0
2009-08-10,12.08,12.43,11.45,11.55,455726,0
2009-08-11,11.5,11.55,11.02,11.31,266853,0
2009-08-12,11.36,11.91,11.19,11.75,294140,0
2009-08-13,11.88,11.96,11.52,11.83,212844,0
2009-08-14,11.83,11.87,11.4,11.7,323023,0
2009-08-17,11.4,11.42,10.98,11.24,266838,0
2009-08-18,11.36,11.43,11.03,11.31,269955,0
2009-08-19,11.15,11.71,11.07,11.7,215442,0
2009-08-20,11.74,12.03,11.73,12,474591,0
2009-08-21,12.23,12.23,11.95,11.98,492283,0
2009-08-24,11.99,12.12,11.95,11.97,432224,0
2009-08-25,12.02,12.1,11.85,11.89,470946,0
2009-08-26,11.89,12.02,11.68,11.9,361153,0
2009-08-27,11.94,11.97,11.72,11.82,172273,0
2009-08-28,11.92,11.92,11.03,11.39,211892,0
2009-08-31,11.28,11.31,10.71,11,267775,0
2009-09-01,10.88,11.23,10.39,10.44,356947,0
2009-09-02,10.4,10.8,10.31,10.73,149198,0
2009-09-03,10.8,10.9,10.73,10.9,138204,0
2009-09-04,10.9,10.99,10.7,10.96,165014,0
2009-09-08,11.11,11.11,10.71,10.92,208924,0
2009-09-09,10.95,11.15,10.85,11.11,231760,0
2009-09-10,11.13,11.21,11,11.03,193066,0
2009-09-11,11.08,11.08,10.64,10.95,213244,0
2009-09-14,10.85,11.02,10.77,10.97,146210,0
2009-09-15,10.94,11.16,10.75,11.16,304957,0
2009-09-16,11.17,11.31,11.01,11.31,250963,0
2009-09-17,11.32,11.79,11.19,11.72,252167,0
2009-09-18,11.78,11.88,11.48,11.66,852335,0
2009-09-21,11.55,11.64,11.37,11.54,179697,0
2009-09-22,11.62,11.62,11.28,11.43,270318,0
2009-09-23,11.49,11.49,10.71,10.75,331927,0
2009-09-24,10.78,10.89,10.5,10.83,337326,0
2009-09-25,10.82,11.36,10.71,10.86,358870,0
2009-09-28,10.97,11.12,10.76,11.05,253512,0
2009-09-29,11.1,11.3,10.97,11.12,339093,0
2009-09-30,11.1,11.1,10.43,10.93,424400,0
2009-10-01,10.82,10.89,10.53,10.63,384257,0
2009-10-02,10.46,10.77,10.44,10.67,270774,0
2009-10-05,10.71,10.97,10.53,10.94,284944,0
2009-10-06,11.01,11.23,10.84,11.22,278870,0
2009-10-07,11.12,11.23,10.75,10.93,231078,0
2009-10-08,11.07,11.07,10.88,11,401316,0
2009-10-09,10.96,11.25,10.96,11.17,413233,0
2009-10-12,11.17,11.21,10.91,11,359386,0
2009-10-13,11.01,11.05,10.43,10.62,485542,0
2009-10-14,10.83,11.04,10.66,11.03,333507,0
2009-10-15,10.95,11.16,10.92,11.11,193803,0
2009-10-16,11.03,11.07,10.53,10.55,477427,0
2009-10-19,10.67,10.77,10.39,10.56,383503,0
2009-10-20,10.61,10.72,10.15,10.28,428307,0
2009-10-21,10.27,10.79,10.15,10.51,629241,0
2009-10-22,10.52,10.79,10.44,10.73,309520,0
2009-10-23,10.81,10.87,10.56,10.62,262857,0
2009-10-26,10.6,10.71,10.3,10.4,303257,0
2009-10-27,10.48,10.48,10.08,10.13,239914,0
2009-10-28,10.08,10.2,9.55,9.76,401365,0
2009-10-29,9.92,10,9.59,9.88,300265,0
2009-10-30,9.75,9.81,9.27,9.46,336513,0
2009-11-02,9.51,9.67,9.36,9.57,377666,0
2009-11-03,9.46,9.75,9.35,9.75,255366,0
2009-11-04,9.79,9.94,9.47,9.5,263938,0
2009-11-05,9.59,9.95,9.44,9.94,216175,0
2009-11-06,9.77,9.89,9.4,9.42,307562,0
2009-11-09,9.56,9.56,9.33,9.43,162535,0
2009-11-10,9.33,9.49,9.18,9.28,330019,0
2009-11-11,9.38,9.5,9.26,9.34,219696,0
2009-11-12,9.33,9.38,8.98,9.03,481284,0
2009-11-13,9.1,9.13,8.88,9.05,346411,0
2009-11-16,9.12,9.52,9.05,9.39,452062,0
2009-11-17,9.32,9.34,9.1,9.2,471505,0
2009-11-18,9.23,9.5,9.07,9.33,348444,0
2009-11-19,9.26,9.36,8.99,9.06,524197,0
2009-11-20,9,9.19,8.72,8.77,371622,0
2009-11-23,8.97,8.97,8.37,8.41,539912,0
2009-11-24,8.46,8.46,7.86,8.26,623648,0
2009-11-25,8.33,8.59,8.1,8.49,387592,0
2009-11-27,8.11,8.29,8.11,8.14,170882,0
2009-11-30,8.08,8.27,7.8,8.25,569353,0
2009-12-01,8.32,8.8,8.32,8.62,536403,0
2009-12-02,8.59,9.09,8.59,8.78,383149,0
2009-12-03,8.84,9.11,8.66,8.82,448323,0
2009-12-04,9.06,9.51,8.91,9.41,413882,0
2009-12-07,9.42,9.69,9.35,9.67,265334,0
2009-12-08,9.55,9.74,9.38,9.67,333757,0
2009-12-09,9.71,9.89,9.51,9.79,235691,0
2009-12-10,9.87,10.06,9.73,9.81,320102,0
2009-12-11,9.85,10.12,9.77,9.94,272524,0
2009-12-14,9.99,10.21,9.8,10.16,248557,0
2009-12-15,10.15,10.33,10,10.08,445131,0
2009-12-16,10.21,10.29,10.07,10.1,286954,0
2009-12-17,9.98,10.16,9.75,9.88,286434,0
2009-12-18,10,10,9.5,9.65,905433,0
2009-12-21,9.73,10.47,9.61,10.4,413211,0
2009-12-22,10.4,10.64,10.35,10.36,371435,0
2009-12-23,10.4,10.55,10.29,10.47,334794,0
2009-12-24,10.53,10.55,10.4,10.53,67544,0
2009-12-28,10.54,10.61,10.32,10.49,164263,0
2009-12-29,10.52,10.52,10.12,10.13,116830,0
2009-12-30,10.05,10.19,9.84,10.13,151781,0
2009-12-31,10.1,10.15,9.93,9.94,131604,0
2010-01-04,10.11,10.13,9.85,9.93,195952,0
2010-01-05,9.94,9.94,9.34,9.34,264405,0
2010-01-06,9.35,9.55,9.11,9.16,392844,0
2010-01-07,9.17,9.42,8.99,9.41,251467,0
2010-01-08,9.39,9.52,9.39,9.52,156158,0
2010-01-11,9.62,9.94,9.33,9.62,323169,0
2010-01-12,9.52,9.58,9.26,9.44,182816,0
2010-01-13,9.48,9.6,9.41,9.51,154395,0
2010-01-14,9.52,9.71,9.4,9.53,159724,0
2010-01-15,9.59,9.59,9.25,9.41,279999,0
2010-01-19,9.41,9.7,9.25,9.5,194307,0
2010-01-20,9.43,9.43,8.87,9.11,229855,0
2010-01-21,9.15,9.25,8.96,8.99,238477,0
2010-01-22,8.98,9.31,8.92,8.99,203423,0
2010-01-25,9.11,9.11,8.68,8.93,174238,0
2010-01-26,8.85,8.96,8.66,8.69,127689,0
2010-01-27,8.62,9.2,8.54,9.1,136033,0
2010-01-28,9.15,9.15,8.54,8.77,327675,0
2010-01-29,8.82,8.86,8.5,8.79,622611,0
2010-02-01,8.8,9.18,8.76,8.99,206663,0
2010-02-02,9,9.03,8.76,8.78,318103,0
2010-02-03,8.75,8.94,8.72,8.92,172481,0
2010-02-04,8.87,8.87,8.6,8.65,288260,0
2010-02-05,8.7,8.92,8.52,8.85,207202,0
2010-02-08,8.86,9.21,8.78,9.06,255392,0
2010-02-09,9.21,9.25,9,9.23,249980,0
2010-02-10,9.17,9.2,8.96,9.04,150892,0
2010-02-11,8.99,9.15,8.87,9.14,202615,0
2010-02-12,9.02,9.06,8.76,8.91,236450,0
2010-02-16,9,9.31,8.84,8.99,158354,0
2010-02-17,9.05,9.17,9.02,9.15,174114,0
2010-02-18,9.17,9.24,9.08,9.17,118817,0
2010-02-19,9.17,9.22,9.06,9.19,193935,0
2010-02-22,9.19,9.29,9.1,9.27,103744,0
2010-02-23,9.22,9.38,9.09,9.32,220935,0
2010-02-24,9.35,9.83,9.24,9.4,219561,0
2010-02-25,9.23,9.66,9.23,9.61,178459,0
2010-02-26,9.6,9.74,9.35,9.55,182002,0
2010-03-01,9.58,10.02,9.58,10.02,228007,0
2010-03-02,10.02,10.18,9.87,9.94,261634,0
2010-03-03,9.97,10.08,9.84,9.94,207484,0
2010-03-04,9.96,9.99,9.53,9.97,106964,0
2010-03-05,10,10.07,9.92,10.04,175536,0
2010-03-08,10.07,10.1,9.89,9.95,171333,0
2010-03-09,9.9,10.15,9.88,10.12,213258,0
2010-03-10,10.09,10.19,9.86,10.07,224809,0
2010-03-11,9.97,10.04,9.81,9.94,180040,0
2010-03-12,9.95,10,9.59,9.78,201448,0
2010-03-15,9.73,9.95,9.71,9.93,155507,0
2010-03-16,9.94,9.94,9.73,9.91,139897,0
2010-03-17,9.9,10.56,9.84,10.2,269626,0
2010-03-18,10.15,10.41,10.01,10.25,118426,0
2010-03-19,10.31,10.32,9.81,10.02,891934,0
2010-03-22,9.92,10.38,9.92,10.35,186650,0
2010-03-23,10.37,10.54,10.11,10.41,270926,0
2010-03-24,10.41,10.48,10,10.01,156650,0
2010-03-25,10.06,10.17,9.76,9.78,186511,0
2010-03-26,9.85,9.85,9.32,9.37,204443,0
2010-03-29,9.39,9.54,9.32,9.51,223861,0
2010-03-30,9.53,9.54,9.29,9.36,219457,0
2010-03-31,9.29,9.5,9.16,9.16,281198,0
2010-04-01,9.19,9.37,9.04,9.2,162031,0
2010-04-05,9.27,9.34,9.2,9.34,105200,0
2010-04-06,9.25,9.45,9.25,9.35,156523,0
2010-04-07,9.35,9.51,9.34,9.43,175802,0
2010-04-08,9.42,9.44,9.22,9.39,125975,0
2010-04-09,9.39,9.48,9.35,9.4,156858,0
2010-04-12,9.42,9.42,9.29,9.38,185630,0
2010-04-13,9.38,9.44,9.3,9.41,416469,0
2010-04-14,9.5,9.82,9.41,9.74,163371,0
2010-04-15,9.76,10.16,9.72,9.99,284379,0
2010-04-16,9.98,10.38,9.92,9.98,667301,0
2010-04-19,9.96,10.18,9.8,10.06,452637,0
2010-04-20,10.14,10.54,10.07,10.54,134676,0
2010-04-21,10.52,10.56,10.38,10.51,161276,0
2010-04-22,10.41,10.73,10.3,10.66,117386,0
2010-04-23,10.69,10.96,10.51,10.95,128598,0
2010-04-26,10.9,10.99,10.38,10.79,125464,0
2010-04-27,10.74,10.96,10.62,10.62,133345,0
2010-04-28,10.67,10.91,10.48,10.76,117284,0
2010-04-29,10.85,11.1,10.65,11,184979,0
2010-04-30,10.97,10.99,10.33,10.34,253947,0
2010-05-03,10.42,10.87,10.02,10.84,247919,0
2010-05-04,10.68,10.68,9.99,10.12,250143,0
2010-05-05,10.06,10.13,9.77,10.04,239973,0
2010-05-06,9.96,10.17,9.22,9.56,325246,0
2010-05-07,9.55,9.81,8.81,8.81,462214,0
2010-05-10,9.29,9.48,9,9.37,388501,0
2010-05-11,9.22,9.56,9,9.41,238508,0
2010-05-12,9.41,9.74,9.19,9.66,213531,0
2010-05-13,9.6,9.79,9.6,9.74,223563,0
2010-05-14,9.67,9.82,9.56,9.71,221244,0
2010-05-17,9.81,10.08,9.46,10,449084,0
2010-05-18,10.16,10.43,9.84,9.94,200180,0
2010-05-19,9.92,9.92,9.49,9.54,336386,0
2010-05-20,9.24,9.31,8.88,8.89,429566,0
2010-05-21,8.71,9.34,8.71,9.24,483372,0
2010-05-24,9.26,9.36,8.9,8.99,248062,0
2010-05-25,8.7,9.17,8.68,9.1,250131,0
2010-05-26,9.16,9.53,8.96,9.12,394842,0
2010-05-27,9.4,9.7,9.4,9.69,208106,0
2010-05-28,9.68,9.68,9.38,9.46,189509,0
2010-06-01,9.39,9.6,9.06,9.09,329004,0
2010-06-02,9.18,9.58,9.08,9.5,500391,0
2010-06-03,9.5,9.91,9.39,9.64,282271,0
2010-06-04,9.33,9.36,8.97,8.99,379261,0
2010-06-07,9.02,9.21,8.87,8.89,454607,0
2010-06-08,8.91,8.94,8.48,8.51,414784,0
2010-06-09,8.64,8.81,8.51,8.75,267104,0
2010-06-10,8.96,8.97,8.76,8.9,378533,0
2010-06-11,8.75,9.14,8.75,9,277029,0
2010-06-14,9.14,9.52,9.13,9.32,283435,0
2010-06-15,9.45,9.62,9.24,9.58,250266,0
2010-06-16,9.44,9.62,9.38,9.5,180609,0
2010-06-17,9.6,9.68,9.45,9.64,253290,0
2010-06-18,9.72,9.85,9.38,9.55,435974,0
2010-06-21,9.69,9.75,9.43,9.53,192622,0
2010-06-22,9.61,9.69,9.22,9.24,205258,0
2010-06-23,9.2,9.34,9.13,9.27,150561,0
2010-06-24,9.16,9.45,9.1,9.25,200286,0
2010-06-25,9.31,9.68,9.05,9.45,549930,0
2010-06-28,9.47,9.74,9.28,9.3,231917,0
2010-06-29,9.08,9.47,8.99,9.15,377089,0
2010-06-30,9.17,9.32,8.87,8.97,324191,0
2010-07-01,9.02,9.15,8.72,8.92,248692,0
2010-07-02,9.03,9.46,8.93,9.25,226723,0
2010-07-06,9.38,9.45,8.84,8.86,323277,0
2010-07-07,8.93,9.43,8.82,9.41,375916,0
2010-07-08,9.52,9.57,9.22,9.35,212082,0
2010-07-09,9.36,9.65,9.28,9.64,228883,0
2010-07-12,9.57,9.74,9.4,9.53,423392,0
2010-07-13,9.72,9.86,9.54,9.81,267950,0
2010-07-14,9.79,9.85,9.63,9.73,211863,0
2010-07-15,9.73,9.84,9.57,9.78,121941,0
2010-07-16,9.72,9.72,9.31,9.33,290899,0
2010-07-19,9.37,9.44,9.17,9.42,86077,0
2010-07-20,9.26,9.51,9.05,9.48,151062,0
2010-07-21,9.53,9.54,9.25,9.35,175000,0
2010-07-22,9.53,9.85,9.53,9.81,203915,0
2010-07-23,9.73,10.2,9.3,10.17,204641,0
2010-07-26,10.18,10.41,9.77,10.14,294009,0
2010-07-27,10.2,10.49,9.7,10.32,226673,0
2010-07-28,10.26,10.38,10.15,10.29,128092,0
2010-07-29,10.35,10.39,9.76,10.19,134447,0
2010-07-30,9.98,10.4,9.72,10.11,164302,0
2010-08-02,10.27,10.27,9.86,10.01,270936,0
2010-08-03,9.93,10.1,9.78,9.85,236476,0
2010-08-04,9.89,10.42,9.85,10.28,285862,0
2010-08-05,10.15,10.15,9.46,9.6,252157,0
2010-08-06,9.41,9.56,9.28,9.36,177626,0
2010-08-09,9.45,10.09,9.43,10.04,304111,0
2010-08-10,9.87,10.03,9.67,9.9,239652,0
2010-08-11,9.63,9.8,9.55,9.59,253415,0
2010-08-12,9.37,9.66,9.37,9.59,229227,0
2010-08-13,9.52,9.74,9.32,9.33,190387,0
2010-08-16,9.24,9.47,9.14,9.45,180752,0
2010-08-17,9.6,9.74,9.4,9.51,309838,0
2010-08-18,9.52,9.61,9.46,9.55,230573,0
2010-08-19,9.47,9.64,9.24,9.41,222598,0
2010-08-20,9.33,9.52,9.28,9.38,215880,0
2010-08-23,9.43,9.51,9.17,9.19,279021,0
2010-08-24,9.03,9.39,9.02,9.16,255235,0
2010-08-25,9.08,9.55,9.08,9.53,239238,0
2010-08-26,9.55,9.62,9.5,9.51,233564,0
2010-08-27,9.62,9.67,9.49,9.61,287339,0
2010-08-30,9.55,9.6,9.25,9.25,229762,0
2010-08-31,9.22,9.43,9.22,9.34,400026,0
2010-09-01,9.52,9.74,9.36,9.7,440231,0
2010-09-02,9.7,9.84,9.51,9.63,253348,0
2010-09-03,9.77,9.84,9.63,9.77,195530,0
2010-09-07,9.75,9.75,9.6,9.63,200459,0
2010-09-08,9.64,9.71,9.58,9.64,162287,0
2010-09-09,9.79,9.79,9.55,9.6,135479,0
2010-09-10,9.62,9.74,9.55,9.58,139845,0
2010-09-13,9.71,9.92,9.6,9.87,200125,0
2010-09-14,9.82,9.9,9.7,9.7,220433,0
2010-09-15,9.62,9.67,9.48,9.6,195363,0
2010-09-16,9.55,9.7,9.46,9.53,397794,0
2010-09-17,9.58,9.7,9.31,9.46,738950,0
2010-09-20,9.46,10.17,9.26,10.15,332730,0
2010-09-21,10.1,10.15,9.87,9.97,218483,0
2010-09-22,9.89,10.08,9.67,9.91,131198,0
2010-09-23,9.81,10.01,9.67,9.69,347910,0
2010-09-24,9.88,10.19,9.71,10.16,166458,0
2010-09-27,10.19,10.19,10.05,10.13,274338,0
2010-09-28,10.18,10.3,9.99,10.29,367200,0
2010-09-29,10.22,10.45,10.14,10.4,241944,0
2010-09-30,10.45,10.49,10.09,10.36,409623,0
2010-10-01,10.49,10.62,10.33,10.45,141054,0
2010-10-04,10.42,10.45,9.95,10.05,177123,0
2010-10-05,10.21,10.62,10.08,10.6,252917,0
2010-10-06,10.56,10.64,10.39,10.62,147852,0
2010-10-07,10.72,10.74,10.5,10.68,172602,0
2010-10-08,10.71,10.83,10.58,10.77,154200,0
2010-10-11,10.76,10.93,10.7,10.7,94229,0
2010-10-12,10.69,10.95,10.58,10.91,80392,0
2010-10-13,10.94,10.99,10.78,10.91,199245,0
2010-10-14,10.93,11,10.79,10.95,261845,0
2010-10-15,11,11.01,10.86,10.92,313754,0
2010-10-18,10.96,11.12,10.85,11.08,197915,0
2010-10-19,10.86,11.12,10.83,10.92,230757,0
2010-10-20,11.02,11.1,10.89,10.93,127034,0
2010-10-21,11.03,11.08,10.64,10.81,157662,0
2010-10-22,10.86,10.91,10.76,10.88,65095,0
2010-10-25,10.94,10.97,10.7,10.96,190295,0
2010-10-26,10.86,10.86,10.64,10.65,128080,0
2010-10-27,10.54,10.58,10.23,10.36,114788,0
2010-10-28,10.49,10.61,10.45,10.48,214219,0
2010-10-29,10.46,10.53,10.37,10.45,120081,0
2010-11-01,10.52,10.58,10.34,10.5,182043,0
2010-11-02,10.67,10.99,10.2,10.98,183134,0
2010-11-03,11.03,11.03,10.55,10.78,219063,0
2010-11-04,11.03,11.07,10.71,11,221798,0
2010-11-05,11.06,11.06,10.89,10.97,164256,0
2010-11-08,10.91,11,10.8,10.96,61049,0
2010-11-09,11.01,11.02,10.71,10.79,242304,0
2010-11-10,10.84,10.84,10.7,10.82,166291,0
2010-11-11,10.67,10.84,10.63,10.79,67598,0
2010-11-12,10.64,10.8,10.55,10.56,138809,0
2010-11-15,10.6,10.7,9.86,10.58,101000,0
2010-11-16,10.46,10.53,10.13,10.21,128281,0
2010-11-17,10.21,10.3,10.02,10.09,170877,0
2010-11-18,10.23,10.27,10.11,10.2,363147,0
2010-11-19,10.05,10.05,8.8,9.01,725317,0
2010-11-22,9.01,9.16,8.87,9.01,309440,0
2010-11-23,8.9,9.18,8.84,9.05,164267,0
2010-11-24,9.19,9.21,8.99,9.06,187198,0
2010-11-26,8.9,9.06,8.9,9.06,93852,0
2010-11-29,9.01,9.34,8.89,9.3,175408,0
2010-11-30,9.21,9.47,9.11,9.34,282561,0
2010-12-01,9.53,9.71,9.37,9.45,224581,0
2010-12-02,9.44,9.54,9.22,9.37,193042,0
2010-12-03,9.29,9.58,9.24,9.56,161005,0
2010-12-06,9.51,9.51,9.19,9.26,304659,0
2010-12-07,9.37,9.55,9.26,9.44,254217,0
2010-12-08,9.5,9.56,9.38,9.43,233235,0
2010-12-09,9.48,9.58,9.04,9.5,161092,0
2010-12-10,9.53,10.11,9.51,10.07,148257,0
2010-12-13,10.07,10.07,9.4,9.86,260128,0
2010-12-14,9.92,10.06,9.88,9.93,120001,0
2010-12-15,9.99,10.07,9.7,9.91,225215,0
2010-12-16,9.92,10,9.68,9.73,332388,0
2010-12-17,9.76,9.82,9.66,9.72,474516,0
2010-12-20,9.75,9.8,9.63,9.67,254663,0
2010-12-21,9.69,9.97,9.66,9.87,181591,0
2010-12-22,9.9,10.26,9.87,10.2,160888,0
2010-12-23,10.09,10.15,9.94,9.98,144162,0
2010-12-27,9.91,10.01,9.82,10,141169,0
2010-12-28,9.91,10.03,9.91,9.98,127699,0
2010-12-29,9.99,10.12,9.78,9.99,89846,0
2010-12-30,10,10.04,9.83,9.95,212274,0
2010-12-31,9.95,10.02,9.88,9.88,193729,0
2011-01-03,9.92,10.47,9.89,10.39,211729,0
2011-01-04,10.45,10.48,10.18,10.29,158025,0
2011-01-05,10.29,10.32,9.82,10.28,169337,0
2011-01-06,10.25,10.35,10.09,10.27,155791,0
2011-01-07,10.13,10.29,9.67,10.17,203591,0
2011-01-10,10.08,10.08,9.81,9.9,231042,0
2011-01-11,9.95,10.03,9.81,10.01,137632,0
2011-01-12,10.05,10.26,10,10.21,131869,0
2011-01-13,10.19,10.27,9.99,10.02,93894,0
2011-01-14,9.99,10.19,9.93,10.17,217010,0
2011-01-18,10.12,10.21,10.02,10.09,84162,0
2011-01-19,10.05,10.05,9.74,9.8,314472,0
2011-01-20,9.71,10.01,9.71,9.82,163592,0
2011-01-21,9.87,9.94,9.71,9.77,136960,0
2011-01-24,9.84,10,9.79,9.91,216370,0
2011-01-25,9.85,10.01,9.73,9.85,188881,0
2011-01-26,9.87,10.09,9.84,10.04,191830,0
2011-01-27,10,10.34,9.84,10.29,151330,0
2011-01-28,10.25,10.43,9.59,9.59,260720,0
2011-01-31,9.68,9.83,9.33,9.48,450856,0
2011-02-01,9.51,9.95,9.49,9.89,215292,0
2011-02-02,9.83,10.03,9.77,9.8,110521,0
2011-02-03,9.76,9.8,9.5,9.77,233815,0
2011-02-04,9.77,9.77,9.57,9.59,103140,0
2011-02-07,9.57,9.75,9.4,9.66,498675,0
2011-02-08,9.61,9.76,9.59,9.67,454000,0
2011-02-09,9.6,9.68,9.57,9.6,173472,0
2011-02-10,9.53,9.68,9.35,9.4,270600,0
2011-02-11,9.33,9.6,9.33,9.59,307720,0
2011-02-14,9.57,9.61,9.45,9.45,133202,0
2011-02-15,9.42,9.48,9.1,9.19,262299,0
2011-02-16,9.3,9.39,9.13,9.3,196822,0
2011-02-18,9.26,9.3,9.09,9.16,165396,0
2011-02-22,9.04,9.17,8.92,9,277353,0
2011-02-23,8.93,8.99,8.71,8.83,416670,0
2011-02-24,8.84,8.99,8.67,8.96,274540,0
2011-02-25,9,9.19,8.84,9.17,221500,0
2011-02-28,9.09,9.25,9.08,9.21,165757,0
2011-03-01,9.23,9.58,9.18,9.39,258872,0
2011-03-02,9.28,9.53,9.28,9.4,239668,0
2011-03-03,9.53,9.7,9.53,9.66,273197,0
2011-03-04,9.64,9.64,9.43,9.49,230747,0
2011-03-07,9.44,9.53,9.28,9.3,153194,0
2011-03-08,9.3,9.52,9.24,9.38,179196,0
2011-03-09,9.36,9.51,9.36,9.4,167564,0
2011-03-10,9.24,9.39,9.22,9.28,227025,0
2011-03-11,9.26,9.5,9.26,9.34,156927,0
2011-03-14,9.21,9.23,9.04,9.15,189114,0
2011-03-15,8.94,9.24,8.8,9.16,137558,0
2011-03-16,9.13,9.17,8.95,8.98,229027,0
2011-03-17,9.03,9.2,8.86,8.91,206197,0
2011-03-18,8.98,9.17,8.95,9.04,616929,0
2011-03-21,9.15,9.22,9,9.19,231113,0
2011-03-22,9.24,9.24,8.99,9.13,234850,0
2011-03-23,9.09,9.26,9.07,9.12,191713,0
2011-03-24,9.18,9.36,9.07,9.08,155621,0
2011-03-25,9.03,9.23,9.03,9.06,188854,0
2011-03-28,9.08,9.1,8.93,9.01,166616,0
2011-03-29,9.03,9.13,9,9.05,143074,0
2011-03-30,9.04,9.17,9.02,9.1,189369,0
2011-03-31,9.11,9.29,9.07,9.21,196195,0
2011-04-01,9.21,9.46,9.21,9.34,135037,0
2011-04-04,9.39,9.67,9.39,9.61,117788,0
2011-04-05,9.57,9.78,9.55,9.61,108916,0
2011-04-06,9.68,9.82,9.61,9.76,145554,0
2011-04-07,9.76,9.86,9.7,9.71,115182,0
2011-04-08,9.8,9.81,9.49,9.51,131787,0
2011-04-11,9.49,9.68,9.39,9.39,104816,0
2011-04-12,9.34,9.6,9.27,9.3,142755,0
2011-04-13,9.35,9.45,9.18,9.26,143665,0
2011-04-14,9.16,9.31,9.13,9.22,238219,0
2011-04-15,9.14,9.31,9.14,9.29,247419,0
2011-04-18,9.15,9.37,9.11,9.35,185856,0
2011-04-19,9.41,9.51,9.36,9.39,127388,0
2011-04-20,9.5,9.6,9.4,9.56,110368,0
2011-04-21,9.47,9.82,9.47,9.8,120694,0
2011-04-25,9.76,9.93,9.57,9.83,130397,0
2011-04-26,9.86,10.18,9.79,10.02,126733,0
2011-04-27,9.82,10.12,9.82,10.11,84865,0
2011-04-28,10.06,10.18,9.97,10.17,100231,0
2011-04-29,10.21,10.24,9.97,10.02,138910,0
2011-05-02,10.03,10.04,9.76,9.83,160639,0
2011-05-03,9.9,10.12,9.86,10.06,213676,0
2011-05-04,10.1,10.1,9.91,9.91,112979,0
2011-05-05,9.99,11.04,9.86,10.8,279829,0
2011-05-06,10.85,11.29,10.71,10.74,207616,0
2011-05-09,10.7,10.82,10.54,10.65,160693,0
2011-05-10,10.71,10.97,10.6,10.95,249016,0
2011-05-11,10.92,10.96,10.74,10.78,159714,0
2011-05-12,10.72,10.94,10.71,10.79,245714,0
2011-05-13,10.7,10.8,10.38,10.5,131329,0
2011-05-16,10.41,10.61,10.26,10.46,182536,0
2011-05-17,10.42,10.6,10.16,10.17,205497,0
2011-05-18,10.18,10.29,10.08,10.16,722107,0
2011-05-19,10.26,10.32,10.04,10.14,234511,0
2011-05-20,10.16,10.22,9.97,10.07,211389,0
2011-05-23,9.98,10.1,9.77,9.88,184306,0
2011-05-24,9.93,9.93,9.76,9.77,204165,0
2011-05-25,9.71,9.86,9.64,9.76,129610,0
2011-05-26,9.7,9.93,9.64,9.87,186501,0
2011-05-27,9.94,10.03,9.83,9.91,116128,0
2011-05-31,9.99,10.09,9.89,10.06,451921,0
2011-06-01,10.02,10.13,9.93,9.95,261302,0
2011-06-02,9.94,10.12,9.83,10,157152,0
2011-06-03,9.82,10.04,9.8,10,267190,0
2011-06-06,10.01,10.07,9.93,9.97,273243,0
2011-06-07,9.93,10.06,9.75,9.77,334437,0
2011-06-08,9.72,9.73,9.53,9.53,240436,0
2011-06-09,9.59,9.65,9.15,9.15,160264,0
2011-06-10,9.09,9.28,9.04,9.16,275954,0
2011-06-13,9.19,9.29,9,9.03,280136,0
2011-06-14,9.11,9.33,9.09,9.19,170583,0
2011-06-15,9.09,9.16,9,9.08,199049,0
2011-06-16,9.08,9.23,8.97,9.1,128814,0
2011-06-17,9.18,10.15,9.14,10.07,460957,0
2011-06-20,10.02,10.3,9.96,10.15,238725,0
2011-06-21,10.21,10.25,9.8,10,256198,0
2011-06-22,9.93,10.08,9.83,9.94,319607,0
2011-06-23,9.81,10.02,9.74,9.87,197429,0
2011-06-24,9.89,9.91,9.58,9.6,1408285,0
2011-06-27,9.61,10.15,9.57,10.07,209881,0
2011-06-28,10.05,10.25,9.99,10.18,154104,0
2011-06-29,10.32,10.32,9.92,9.93,114410,0
2011-06-30,9.98,10.27,9.92,10.15,147693,0
2011-07-01,10.15,10.38,9.99,10.19,144320,0
2011-07-05,10.15,10.35,9.96,10.35,207520,0
2011-07-06,10.31,10.48,10.2,10.38,151409,0
2011-07-07,10.53,10.59,10.24,10.45,120294,0
2011-07-08,10.33,10.33,10.11,10.14,263079,0
2011-07-11,10.08,10.13,9.88,9.93,173241,0
2011-07-12,9.84,10.34,9.84,10.2,125138,0
2011-07-13,10.24,10.66,10.24,10.48,127235,0
2011-07-14,10.48,10.53,10.03,10.04,186417,0
2011-07-15,10.07,10.26,10.01,10.23,129933,0
2011-07-18,10.2,10.33,9.89,9.98,78027,0
2011-07-19,10.05,10.3,10.03,10.28,89365,0
2011-07-20,10.14,10.27,10,10.01,142195,0
2011-07-21,10.04,10.18,9.99,10.15,114983,0
2011-07-22,10.15,10.15,9.88,9.9,101536,0
2011-07-25,9.78,9.86,9.63,9.65,122500,0
2011-07-26,9.64,9.64,9.25,9.27,204302,0
2011-07-27,9.21,9.31,8.78,8.82,248486,0
2011-07-28,8.8,8.99,8.67,8.76,133782,0
2011-07-29,8.66,8.82,8.46,8.76,192270,0
2011-08-01,8.85,8.85,8.64,8.74,166274,0
2011-08-02,8.67,8.76,8.34,8.35,197338,0
2011-08-03,8.45,8.57,8.24,8.52,165698,0
2011-08-04,8.16,8.23,7.75,7.76,519714,0
2011-08-05,7.82,7.9,7.29,7.5,322498,0
2011-08-08,7.34,7.83,7.23,7.31,544146,0
2011-08-09,7.43,7.67,6.89,7.32,408429,0
2011-08-10,7.15,7.89,6.63,6.67,276989,0
2011-08-11,6.69,7.61,6.66,7.43,384432,0
2011-08-12,7.47,7.49,7.2,7.35,194372,0
2011-08-15,7.36,7.71,7.26,7.67,159336,0
2011-08-16,7.64,7.92,7.55,7.73,233298,0
2011-08-17,7.74,7.82,7.44,7.63,161210,0
2011-08-18,7.48,7.66,7.13,7.16,268890,0
2011-08-19,6.87,7.39,6.87,7.17,314612,0
2011-08-22,7.35,7.49,7.08,7.3,174798,0
2011-08-23,7.3,7.59,7.1,7.57,265569,0
2011-08-24,7.53,7.81,7.31,7.73,180349,0
2011-08-25,7.79,7.84,7.53,7.55,231925,0
2011-08-26,7.51,7.85,7.36,7.84,242038,0
2011-08-29,7.91,8.24,7.75,8.15,284494,0
2011-08-30,8.13,8.13,7.85,7.89,410052,0
2011-08-31,7.91,7.97,7.75,7.87,513618,0
2011-09-01,7.85,8.11,7.68,7.68,336566,0
2011-09-02,7.4,7.69,7.37,7.37,203817,0
2011-09-06,7.33,7.37,7.1,7.23,357063,0
2011-09-07,7.32,7.54,7.32,7.45,348055,0
2011-09-08,7.45,7.51,7.22,7.25,271771,0
2011-09-09,7.24,7.25,7,7.19,337678,0
2011-09-12,7.09,7.43,7.06,7.27,356957,0
2011-09-13,7.31,7.48,7.17,7.33,507433,0
2011-09-14,7.42,7.49,7.3,7.38,519023,0
2011-09-15,7.56,7.58,7.41,7.46,258449,0
2011-09-16,7.51,7.63,7.37,7.43,619561,0
2011-09-19,7.28,7.49,7.26,7.41,152413,0
2011-09-20,7.36,7.59,7.18,7.18,194083,0
2011-09-21,7.2,7.49,6.93,6.93,247923,0
2011-09-22,6.88,7.09,6.69,6.73,397098,0
2011-09-23,6.74,7,6.6,6.87,361442,0
2011-09-26,6.88,7.25,6.88,7.06,263056,0
2011-09-27,7.16,7.54,7,7.3,270084,0
2011-09-28,7.22,7.38,6.96,6.97,253691,0
2011-09-29,7.12,7.48,7.12,7.31,277251,0
2011-09-30,7.19,7.41,7.08,7.08,329043,0
2011-10-03,7.02,7.4,6.8,6.81,310120,0
2011-10-04,6.83,7.78,6.76,7.77,412462,0
2011-10-05,7.76,8.14,7.36,7.83,249288,0
2011-10-06,7.78,8.25,7.78,8.24,249096,0
2011-10-07,8.31,8.4,7.95,8.02,208978,0
2011-10-10,7.97,8.39,7.95,8.25,342074,0
2011-10-11,8.24,8.61,8.16,8.52,352628,0
2011-10-12,8.61,8.89,8.49,8.61,282820,0
2011-10-13,8.54,8.61,8.36,8.58,209964,0
2011-10-14,8.66,9.09,7.89,8.69,146886,0
2011-10-17,8.66,8.68,8.41,8.47,201454,0
2011-10-18,8.42,8.7,8.42,8.57,280673,0
2011-10-19,8.55,8.67,8.45,8.51,198236,0
2011-10-20,8.53,8.53,8.23,8.25,213029,0
2011-10-21,8.43,8.48,8.37,8.46,233143,0
2011-10-24,8.46,8.72,8.4,8.55,228904,0
2011-10-25,8.41,8.53,8.38,8.44,170115,0
2011-10-26,8.52,8.73,8.42,8.72,145123,0
2011-10-27,8.74,9.4,8.29,9.3,335558,0
2011-10-28,9.26,9.44,9.16,9.24,178890,0
2011-10-31,9.12,9.12,8.76,8.79,150903,0
2011-11-01,8.46,8.63,8.43,8.5,221590,0
2011-11-02,8.64,8.94,8.59,8.93,184791,0
2011-11-03,8.91,9.18,8.68,9.14,189496,0
2011-11-04,9.03,9.17,8.93,9.14,145465,0
2011-11-07,9.11,9.11,8.8,9.06,67654,0
2011-11-08,9.11,9.12,8.79,9.02,137769,0
2011-11-09,8.77,8.82,8.36,8.55,191612,0
2011-11-10,8.66,8.78,8.54,8.68,89010,0
2011-11-11,8.76,9,8.76,8.98,86091,0
2011-11-14,8.8,8.96,8.57,8.69,87318,0
2011-11-15,8.65,8.96,8.52,8.92,75881,0
2011-11-16,8.81,8.84,8.58,8.59,101308,0
2011-11-17,8.65,8.82,8.43,8.47,146147,0
2011-11-18,8.3,8.52,8.03,8.34,216391,0
2011-11-21,8.19,8.43,8.08,8.3,146991,0
2011-11-22,8.29,8.37,8.09,8.13,130422,0
2011-11-23,8.05,8.12,8,8.02,222208,0
2011-11-25,8.01,8.24,7.86,7.91,187803,0
2011-11-28,8.15,8.3,7.63,8.18,226576,0
2011-11-29,8.17,8.33,8.05,8.31,129278,0
2011-11-30,8.68,8.9,8.45,8.88,308040,0
2011-12-01,8.84,8.99,8.55,8.58,193341,0
2011-12-02,8.57,8.86,8.57,8.76,141737,0
2011-12-05,8.73,8.97,8.63,8.72,158227,0
2011-12-06,8.72,8.75,8.49,8.7,139319,0
2011-12-07,8.53,8.84,8.47,8.68,561626,0
2011-12-08,8.59,8.75,8.34,8.36,140317,0
2011-12-09,8.4,8.45,8.26,8.29,245939,0
2011-12-12,8.43,8.44,8.13,8.19,156238,0
2011-12-13,8.26,8.31,7.96,8.09,235386,0
2011-12-14,7.97,8.2,7.9,7.9,189734,0
2011-12-15,8.04,8.22,8.04,8.18,137198,0
2011-12-16,8.26,8.58,8.14,8.25,876120,0
2011-12-19,8.32,8.38,7.78,7.81,204682,0
2011-12-20,7.99,8.31,7.99,8.29,164927,0
2011-12-21,8.3,8.6,8.19,8.59,121903,0
2011-12-22,8.61,8.72,8.5,8.53,64212,0
2011-12-23,8.58,8.6,8.47,8.53,27495,0
2011-12-27,8.46,8.74,8.24,8.52,105791,0
2011-12-28,8.52,8.52,8.33,8.38,55248,0
2011-12-29,8.43,8.56,8.28,8.38,69347,0
2011-12-30,8.35,8.42,8.212,8.32,175225,0
2012-01-03,8.5,8.79,8.5,8.74,133563,0
2012-01-04,8.63,8.74,8.51,8.68,130796,0
2012-01-05,8.61,8.71,8.53,8.6,84967,0
2012-01-06,8.59,8.59,8.43,8.5,101865,0
2012-01-09,8.53,8.73,8.5,8.59,158472,0
2012-01-10,8.66,8.8,8.65,8.71,159272,0
2012-01-11,8.51,8.83,8.51,8.66,147339,0
2012-01-12,8.67,8.81,8.53,8.74,123442,0
2012-01-13,8.62,8.79,8.57,8.77,110034,0
2012-01-17,8.82,8.84,8.64,8.8,157043,0
2012-01-18,8.8,9.07,8.78,9.07,131107,0
2012-01-19,9.08,9.14,8.94,9.12,57347,0
2012-01-20,9.25,9.54,9.07,9.5,118203,0
2012-01-23,9.52,9.64,9.49,9.57,105825,0
2012-01-24,9.53,9.68,9.4,9.67,106221,0
2012-01-25,9.65,9.65,9.51,9.59,97919,0
2012-01-26,9.68,9.69,9.32,9.46,112689,0
2012-01-27,9.49,9.65,9.45,9.61,121949,0
2012-01-30,9.48,9.56,9.39,9.45,96465,0
2012-01-31,9.49,9.63,9.4,9.48,188446,0
2012-02-01,9.61,9.84,9.52,9.75,200138,0
2012-02-02,9.71,9.99,9.66,9.9,200204,0
2012-02-03,10.1,10.12,9.78,9.82,267519,0
2012-02-06,9.81,9.88,9.66,9.74,98463,0
2012-02-07,9.74,9.74,9.55,9.6,99764,0
2012-02-08,9.56,9.65,9.42,9.48,116856,0
2012-02-09,9.53,9.53,9.21,9.46,142399,0
2012-02-10,9.38,9.41,9.27,9.28,121875,0
2012-02-13,9.34,9.55,9.3,9.34,95757,0
2012-02-14,9.31,9.32,9.1,9.28,100537,0
2012-02-15,9.33,9.49,9.06,9.14,118644,0
2012-02-16,9.14,9.49,8.93,9.46,206696,0
2012-02-17,9.31,9.52,9.16,9.18,93199,0
2012-02-21,9.22,9.57,9.19,9.5,142250,0
2012-02-22,9.46,9.56,9.27,9.48,172907,0
2012-02-23,9.49,9.7,9.41,9.6,145085,0
2012-02-24,9.65,9.67,9.54,9.57,166482,0
2012-02-27,9.47,9.75,9.43,9.58,255414,0
2012-02-28,9.54,9.63,9.51,9.62,192930,0
2012-02-29,9.64,9.72,9.49,9.57,468212,0
2012-03-01,9.79,9.79,9.39,9.4,123034,0
2012-03-02,9.39,9.45,9.2,9.25,162827,0
2012-03-05,9.21,9.32,9.09,9.21,116920,0
2012-03-06,9.11,9.18,8.96,8.97,96733,0
2012-03-07,9.02,9.12,8.85,9.11,167156,0
2012-03-08,9.16,9.36,8.97,9.13,63303,0
2012-03-09,9.12,9.29,9.07,9.11,116483,0
2012-03-12,9.18,9.18,8.92,9.09,57977,0
2012-03-13,8.91,9.37,8.91,9.36,142393,0
2012-03-14,9.32,9.41,9.24,9.28,71110,0
2012-03-15,9.32,9.5,9.24,9.49,81607,0
2012-03-16,9.53,9.53,9.23,9.35,362173,0
2012-03-19,9.34,9.59,9.34,9.41,90845,0
2012-03-20,9.36,9.44,9.15,9.16,181289,0
2012-03-21,9.19,9.31,9.14,9.17,51010,0
2012-03-22,9.07,9.2,9.06,9.18,84818,0
2012-03-23,9.2,9.41,9.07,9.4,71052,0
2012-03-26,9.49,9.59,9.47,9.54,130841,0
2012-03-27,9.54,9.59,9.4,9.41,114766,0
2012-03-28,9.41,9.47,9.29,9.36,102510,0
2012-03-29,9.32,9.44,9.26,9.37,83839,0
2012-03-30,9.46,9.67,9.37,9.63,343773,0
2012-04-02,9.59,9.75,9.59,9.71,346038,0
2012-04-03,9.75,9.86,9.69,9.85,233662,0
2012-04-04,9.72,9.99,9.66,9.89,256680,0
2012-04-05,9.88,10.15,9.78,10.12,157249,0
2012-04-09,9.93,10.22,9.84,10.17,230179,0
2012-04-10,10.19,10.19,10.02,10.08,242316,0
2012-04-11,10.14,10.26,10.12,10.24,146703,0
2012-04-12,10.27,10.57,10.27,10.5,131390,0
2012-04-13,10.48,10.54,10.28,10.3,91359,0
2012-04-16,10.35,10.63,10.3,10.52,100903,0
2012-04-17,10.6,10.82,10.6,10.73,88213,0
2012-04-18,10.66,10.69,10.44,10.51,112903,0
2012-04-19,10.5,10.7,10.47,10.59,76877,0
2012-04-20,10.78,10.91,10.53,10.87,221948,0
2012-04-23,10.67,10.8,10.51,10.74,191931,0
2012-04-24,10.74,10.95,10.68,10.94,101739,0
2012-04-25,11.04,11.1,10.84,11.05,186728,0
2012-04-26,11,11.05,10.93,10.93,139268,0
2012-04-27,10.93,11,10.86,10.98,259236,0
2012-04-30,10.93,11,10.66,10.69,335711,0
2012-05-01,10.69,10.78,10.47,10.64,371306,0
2012-05-02,10.51,11.09,10.51,11.07,843928,0
2012-05-03,10.75,10.75,9.5,9.88,681619,0
2012-05-04,9.86,9.86,9.47,9.51,290649,0
2012-05-07,9.47,9.48,9.34,9.35,157546,0
2012-05-08,9.29,9.41,9.24,9.39,281346,0
2012-05-09,9.28,9.51,9.23,9.49,256296,0
2012-05-10,9.55,9.76,9.55,9.72,240938,0
2012-05-11,9.61,9.83,9.6,9.83,214396,0
2012-05-14,9.7,9.73,9.56,9.61,192593,0
2012-05-15,9.58,9.76,9.55,9.65,127344,0
2012-05-16,9.69,9.8,9.5,9.58,219146,0
2012-05-17,9.71,9.72,9.35,9.36,139415,0
2012-05-18,9.33,9.49,9.33,9.39,275075,0
2012-05-21,9.4,9.49,9.28,9.45,147251,0
2012-05-22,9.42,9.59,9.24,9.32,197433,0
2012-05-23,9.19,9.3,9.12,9.28,145311,0
2012-05-24,9.31,9.37,9.2,9.33,98929,0
2012-05-25,9.28,9.42,9.24,9.28,90612,0
2012-05-29,9.32,9.36,9.17,9.19,125543,0
2012-05-30,9.09,9.24,9.08,9.2,174537,0
2012-05-31,9.23,9.27,9.11,9.22,252899,0
2012-06-01,9.05,9.06,8.76,8.91,191673,0
2012-06-04,8.93,9.16,8.82,9.09,168888,0
2012-06-05,9.01,9.19,8.91,8.94,126587,0
2012-06-06,9.01,9.08,8.89,9.07,90800,0
2012-06-07,9.14,9.18,8.99,9.02,106206,0
2012-06-08,8.97,9.17,8.95,9.13,108847,0
2012-06-11,9.2,9.2,8.8,8.84,191671,0
2012-06-12,8.92,8.92,8.66,8.86,177275,0
2012-06-13,8.8,8.8,8.45,8.53,132951,0
2012-06-14,8.56,8.85,8.5,8.81,181587,0
2012-06-15,8.79,9.4,8.78,9.34,307635,0
2012-06-18,9.27,9.48,9.19,9.35,188987,0
2012-06-19,9.37,9.56,9.34,9.42,127767,0
2012-06-20,9.4,9.55,9.38,9.5,107779,0
2012-06-21,9.48,9.52,9.15,9.25,126354,0
2012-06-22,9.29,9.6,9.27,9.53,609234,0
2012-06-25,9.5,9.58,9.4,9.44,287389,0
2012-06-26,9.48,10.16,9.48,10.15,377795,0
2012-06-27,10.14,10.47,10.1,10.4,1270935,0
2012-06-28,10.33,10.45,10.26,10.37,233313,0
2012-06-29,10.5,11.01,10.5,10.89,231478,0
2012-07-02,10.94,10.97,10.64,10.93,362101,0
2012-07-03,10.92,10.97,10.81,10.85,94178,0
2012-07-05,10.85,11.01,10.85,10.89,83108,0
2012-07-06,10.74,10.96,10.71,10.92,165051,0
2012-07-09,10.87,10.93,10.71,10.78,291185,0
2012-07-10,10.76,10.86,10.63,10.67,123558,0
2012-07-11,10.71,10.83,10.57,10.6,235379,0
2012-07-12,10.51,10.7,10.4,10.49,254322,0
2012-07-13,10.56,10.81,10.5,10.72,161262,0
2012-07-16,10.69,10.72,10.48,10.65,159700,0
2012-07-17,10.7,10.88,10.64,10.7,156020,0
2012-07-18,10.73,11.21,10.69,11.05,368789,0
2012-07-19,11.09,11.22,11,11.17,170423,0
2012-07-20,11.04,11.18,11.03,11.06,281303,0
2012-07-23,10.91,10.95,10.73,10.87,100158,0
2012-07-24,10.93,11.17,10.8,11.16,220238,0
2012-07-25,11.23,11.29,10.93,11.12,174334,0
2012-07-26,11.27,11.37,11.07,11.25,99080,0
2012-07-27,11.34,11.67,11.27,11.4,384148,0
2012-07-30,11.46,11.56,11.37,11.42,153652,0
2012-07-31,11.38,11.61,11.27,11.42,294584,0
2012-08-01,11.51,11.61,11.14,11.36,604174,0
2012-08-02,11.27,11.27,10.69,10.75,244149,0
2012-08-03,10.84,11.09,10.82,10.84,255803,0
2012-08-06,10.9,11.08,10.78,10.8,202713,0
2012-08-07,10.86,10.95,10.78,10.9,204391,0
2012-08-08,10.81,10.91,10.68,10.76,226798,0
2012-08-09,10.73,10.86,10.65,10.68,146109,0
2012-08-10,10.68,10.8,10.51,10.55,200286,0
2012-08-13,10.56,10.56,10.29,10.37,365306,0
2012-08-14,10.42,10.66,10.42,10.57,291761,0
2012-08-15,10.52,10.58,10.41,10.5,282280,0
2012-08-16,10.48,10.83,10.4,10.78,120853,0
2012-08-17,10.74,11.12,10.69,11.01,446175,0
2012-08-20,11.01,11.19,10.9,11.14,187420,0
2012-08-21,11.18,11.55,11.14,11.52,209102,0
2012-08-22,11.53,11.57,11.29,11.47,205823,0
2012-08-23,11.39,11.49,11.29,11.46,140061,0
2012-08-24,11.4,11.48,11.19,11.29,155340,0
2012-08-27,11.32,11.35,11.15,11.23,156558,0
2012-08-28,11.2,11.35,11.2,11.33,176617,0
2012-08-29,11.37,11.5,11.24,11.48,265105,0
2012-08-30,11.42,11.575,11.31,11.52,215214,0
2012-08-31,11.62,11.84,11.44,11.8,217820,0
2012-09-04,11.83,12.19,11.72,12.16,301715,0
2012-09-05,12.2,12.25,12.04,12.22,311724,0
2012-09-06,12.25,12.86,12.23,12.82,424956,0
2012-09-07,12.93,13.27,12.85,12.99,327006,0
2012-09-10,13.05,13.1,12.8,12.9,137676,0
2012-09-11,12.25,12.25,11.3,11.425,963121,0
2012-09-12,11.43,11.57,11.36,11.57,419892,0
2012-09-13,11.54,11.76,11.42,11.53,267822,0
2012-09-14,11.65,11.93,11.62,11.79,277404,0
2012-09-17,11.67,12.07,11.49,12.06,231600,0
2012-09-18,11.97,12.14,11.925,12.08,180810,0
2012-09-19,12.1,12.5,11.96,12.45,168846,0
2012-09-20,12.37,12.53,11.99,12.27,390415,0
2012-09-21,12.42,12.43,12.1,12.14,509503,0
2012-09-24,12.07,12.35,12.03,12.29,186063,0
2012-09-25,12.33,12.35,12.13,12.16,176150,0
2012-09-26,12.14,12.23,11.98,11.99,294133,0
2012-09-27,12.1,12.25,12.01,12.06,143279,0
2012-09-28,12,12.17,11.86,12.081,79876,0
2012-10-01,12.12,12.36,12.05,12.14,101390,0
2012-10-02,12.18,12.27,11.98,12.06,103182,0
2012-10-03,12.09,12.31,11.95,12.2,134726,0
2012-10-04,12.21,12.41,12.13,12.37,94917,0
2012-10-05,12.43,12.44,12.05,12.14,164594,0
2012-10-08,12.1,12.31,12,12.22,46324,0
2012-10-09,12.2,12.27,11.94,11.98,93016,0
2012-10-10,11.96,12.005,11.71,11.77,219755,0
2012-10-11,11.89,12.17,11.87,12.06,114637,0
2012-10-12,12.03,12.19,11.94,11.99,163353,0
2012-10-15,11.99,12.11,11.93,12.1,81512,0
2012-10-16,12.21,12.24,12.11,12.16,73540,0
2012-10-17,12.2,12.4,12.2,12.37,181322,0
2012-10-18,12.39,12.45,11.87,11.89,197977,0
2012-10-19,11.87,11.96,11.72,11.82,154884,0
2012-10-22,11.79,11.84,11.35,11.46,152083,0
2012-10-23,11.31,11.5,11.22,11.4,116511,0
2012-10-24,11.44,11.74,11.35,11.73,118908,0
2012-10-25,11.84,11.84,11.53,11.61,73254,0
2012-10-26,11.58,11.67,11.36,11.41,52224,0
2012-10-31,11.44,11.5,11.24,11.26,69441,0
2012-11-01,11.3,11.54,11.25,11.47,129674,0
2012-11-02,11.49,11.52,11.34,11.381,122231,0
2012-11-05,11.4,11.43,11.21,11.29,86334,0
2012-11-06,11.32,11.43,11.21,11.37,69600,0
2012-11-07,11.26,11.26,10.98,11,123396,0
2012-11-08,11.04,11.04,10.54,10.55,172732,0
2012-11-09,10.48,10.63,10.37,10.38,202892,0
2012-11-12,10.5,10.65,10.41,10.62,63003,0
2012-11-13,10.65,10.77,10.42,10.51,185426,0
2012-11-14,10.63,11.01,10.46,10.76,141433,0
2012-11-15,10.77,10.808,10.52,10.72,103077,0
2012-11-16,10.97,11,10.48,10.91,133300,0
2012-11-19,10.99,11.13,10.89,11.11,67342,0
2012-11-20,11.27,11.66,11.02,11.15,45266,0
2012-11-21,11.18,11.41,11.06,11.25,104812,0
2012-11-23,11.39,11.65,11.35,11.58,43407,0
2012-11-26,11.56,11.7,11.4,11.69,86670,0
2012-11-27,11.66,11.82,11.56,11.67,176646,0
2012-11-28,11.65,11.68,11.35,11.49,331307,0
2012-11-29,11.62,11.7,11.52,11.66,143813,0
2012-11-30,11.71,11.8,11.6,11.73,177686,0
2012-12-03,11.83,11.84,11.58,11.75,126224,0
2012-12-04,11.79,11.94,11.72,11.8,118597,0
2012-12-05,11.88,11.89,11.65,11.7,113550,0
2012-12-06,11.73,11.76,11.54,11.61,170547,0
2012-12-07,11.7,11.87,11.55,11.77,90467,0
2012-12-10,11.76,11.87,11.44,11.77,220124,0
2012-12-11,11.73,11.92,11.64,11.85,183719,0
2012-12-12,11.84,11.84,9.98,10,765623,0
2012-12-13,10.03,10.05,9.24,9.7,330888,0
2012-12-14,9.65,9.71,9.49,9.61,128734,0
2012-12-17,9.65,9.78,9.61,9.77,119214,0
2012-12-18,9.58,9.95,9.58,9.93,170760,0
2012-12-19,9.93,10.348,9.85,10.23,327563,0
2012-12-20,10.23,10.39,10.16,10.31,303594,0
2012-12-21,10.24,10.34,10.04,10.29,447013,0
2012-12-24,10.72,10.84,10.35,10.5,270902,0
2012-12-26,10.54,10.62,10.25,10.26,127672,0
2012-12-27,10.3,10.58,10.25,10.53,119870,0
2012-12-28,10.48,10.58,10.25,10.27,96683,0
2012-12-31,10.27,10.58,10.27,10.47,212098,0
2013-01-02,10.71,10.77,10.56,10.63,249099,0
2013-01-03,10.64,10.83,10.56,10.71,182824,0
2013-01-04,10.78,10.84,10.56,10.66,159919,0
2013-01-07,10.34,10.75,9.6,9.91,523798,0
2013-01-08,9.84,9.87,8.66,9.06,932628,0
2013-01-09,9.06,9.25,8.9,9.2,303783,0
2013-01-10,9.191,9.46,9.152,9.34,299818,0
2013-01-11,9.38,9.55,9.35,9.46,164597,0
2013-01-14,9.47,9.8,9.45,9.71,172200,0
2013-01-15,9.66,9.72,9.49,9.63,137527,0
2013-01-16,9.53,9.61,9.45,9.48,121759,0
2013-01-17,9.49,9.67,9.43,9.52,162531,0
2013-01-18,9.52,9.76,9.45,9.74,394987,0
2013-01-22,9.7,9.725,9.46,9.53,215667,0
2013-01-23,9.5,9.57,9.3923,9.45,353361,0
2013-01-24,9.4,9.61,9.28,9.5,206258,0
2013-01-25,9.51,9.61,9.41,9.44,201582,0
2013-01-28,9.48,9.8,9.46,9.7,295999,0
2013-01-29,9.65,9.67,9.495,9.55,261479,0
2013-01-30,9.51,9.59,9.33,9.39,274448,0
2013-01-31,9.39,9.68,9.33,9.63,301236,0
2013-02-01,9.66,9.68,9.4,9.46,284151,0
2013-02-04,9.51,9.52,9.295,9.48,273746,0
2013-02-05,9.51,9.6,9.39,9.43,214235,0
2013-02-06,9.38,9.42,9.3,9.33,387145,0
2013-02-07,9.35,9.47,9.24,9.4,386190,0
2013-02-08,9.37,9.37,8.99,9.11,304805,0
2013-02-11,9.08,9.08,8.87,8.93,499623,0
2013-02-12,8.91,9.22,8.88,9.16,317644,0
2013-02-13,9.23,9.24,9.06,9.13,134965,0
2013-02-14,9,9.2,9,9.16,156632,0
2013-02-15,9.21,9.36,9.1,9.25,159443,0
2013-02-19,9.24,9.335,9.11,9.32,160880,0
2013-02-20,9.2,9.4,9.2,9.31,179721,0
2013-02-21,9.29,9.35,9.07,9.11,90734,0
2013-02-22,9.16,9.1998,8.92,9.02,152269,0
2013-02-25,9.06,9.11,8.88,8.9,163458,0
2013-02-26,8.92,8.99,8.81,8.92,123774,0
2013-02-27,8.89,9.04,8.64,9.03,115396,0
2013-02-28,8.99,8.99,8.73,8.73,287248,0
2013-03-01,8.66,8.86,8.54,8.81,136920,0
2013-03-04,8.77,8.795,8.625,8.7,68128,0
2013-03-05,8.73,8.88,8.71,8.72,109856,0
2013-03-06,8.72,8.83,8.65,8.8,94310,0
2013-03-07,8.77,8.85,8.68,8.85,102321,0
2013-03-08,8.91,9.12,8.8,9.1,101485,0
2013-03-11,9.07,9.15,8.91,8.96,193097,0
2013-03-12,8.92,9.04,8.89,8.96,102460,0
2013-03-13,8.97,9.02,8.9,9,48400,0
2013-03-14,9.02,9.16,9.01,9.08,74695,0
2013-03-15,9.09,9.1799,9.005,9.02,293182,0
2013-03-18,8.92,8.95,8.72,8.92,110519,0
2013-03-19,8.96,9.01,8.9,8.98,151996,0
2013-03-20,8.83,9,8.54,8.61,177719,0
2013-03-21,8.66,8.66,8.48,8.5,289411,0
2013-03-22,8.51,8.58,8.3,8.37,314281,0
2013-03-25,8.42,8.46,8.29,8.3,85100,0
2013-03-26,8.36,8.45,8.28,8.39,145006,0
2013-03-27,8.31,8.36,8.12,8.18,350025,0
2013-03-28,8.21,8.33,8.12,8.22,239836,0
2013-04-01,8.27,8.4,8.15,8.33,160755,0
2013-04-02,8.35,8.62,8.32,8.61,172711,0
2013-04-03,8.6,8.6,8.49,8.53,113309,0
2013-04-04,8.57,8.71,8.52,8.71,186657,0
2013-04-05,8.74,8.82,8.57,8.82,143257,0
2013-04-08,8.81,8.82,8.64,8.81,91094,0
2013-04-09,8.82,8.82,8.72,8.74,109907,0
2013-04-10,8.74,9.1,8.7,9.07,188748,0
2013-04-11,9.06,9.17,9.01,9.12,91501,0
2013-04-12,9.2,9.2,8.871,8.97,80691,0
2013-04-15,8.9,8.9694,8.74,8.84,193705,0
2013-04-16,8.89,9.02,8.8101,8.96,106792,0
2013-04-17,8.9,8.9,8.68,8.71,201515,0
2013-04-18,8.73,8.84,8.73,8.81,182039,0
2013-04-19,8.8,8.88,8.772,8.88,577029,0
2013-04-22,8.8,9,8.8,8.96,94886,0
2013-04-23,8.97,9.16,8.97,9.14,127131,0
2013-04-24,9.15,9.16,8.98,9.02,77802,0
2013-04-25,9.01,9.1075,8.95,8.97,376865,0
2013-04-26,8.96,8.96,8.78,8.9,164610,0
2013-04-29,8.87,8.99,8.87,8.91,68386,0
2013-04-30,8.9,8.9,8.78,8.8,106556,0
2013-05-01,8.79,8.79,8.36,8.55,243775,0
2013-05-02,8.6,8.74,8.511,8.61,121245,0
2013-05-03,8.66,8.84,8.66,8.79,84231,0
2013-05-06,8.81,8.83,8.7,8.76,35068,0
2013-05-07,8.77,8.88,8.75,8.85,86264,0
2013-05-08,8.84,8.91,8.83,8.9,60412,0
2013-05-09,8.86,8.86,7.39,7.48,822928,0
2013-05-10,7.47,7.53,7.31,7.5,243796,0
2013-05-13,7.65,7.65,7.38,7.45,198506,0
2013-05-14,7.48,7.57,7.45,7.55,314949,0
2013-05-15,7.54,7.63,7.5,7.6,228814,0
2013-05-16,7.6,7.65,7.44,7.5,513690,0
2013-05-17,7.53,7.72,7.4356,7.72,272790,0
2013-05-20,7.66,7.74,7.61,7.7,112371,0
2013-05-21,7.68,7.71,7.6,7.66,156333,0
2013-05-22,7.64,7.69,7.47,7.52,191106,0
2013-05-23,7.49,7.55,7.37,7.44,162942,0
2013-05-24,7.44,7.49,7.32,7.36,209620,0
2013-05-28,7.47,7.5,7.33,7.43,194239,0
2013-05-29,7.37,7.45,7.25,7.39,181895,0
2013-05-30,7.42,7.7,7.41,7.69,190137,0
2013-05-31,7.63,7.81,7.55,7.6,445493,0
2013-06-03,7.59,7.76,7.54,7.71,511132,0
2013-06-04,7.73,7.834,7.42,7.59,298245,0
2013-06-05,7.56,7.66,7.48,7.53,104257,0
2013-06-06,7.51,7.55,7.39,7.52,237807,0
2013-06-07,7.58,7.58,7.4,7.5,234607,0
2013-06-10,7.54,7.62,7.47,7.58,138524,0
2013-06-11,7.5,7.538,7.395,7.43,178408,0
2013-06-12,7.48,7.51,7.29,7.32,202082,0
2013-06-13,7.31,7.57,7.29,7.52,206764,0
2013-06-14,7.53,7.602,7.33,7.35,86056,0
2013-06-17,7.43,7.48,7.35,7.47,390256,0
2013-06-18,7.5,7.52,7.36,7.49,166402,0
2013-06-19,7.51,7.52,7.36,7.37,59459,0
2013-06-20,7.29,7.4,7.27,7.32,137225,0
2013-06-21,7.34,7.41,7.22,7.3,274148,0
2013-06-24,7.22,7.31,7.212,7.28,135142,0
2013-06-25,7.34,7.38,7.15,7.268,146208,0
2013-06-26,7.3,7.334,7.1025,7.14,186384,0
2013-06-27,7.2,7.2,6.89,7.04,326481,0
2013-06-28,7.05,7.05,6.87,6.9,732105,0
2013-07-01,6.94,7.016,6.84,6.89,211108,0
2013-07-02,6.91,6.92,6.71,6.82,210346,0
2013-07-03,6.77,6.86,6.7601,6.84,75715,0
2013-07-05,6.94,6.94,6.77,6.9,161845,0
2013-07-08,6.92,6.96,6.86,6.94,306061,0
2013-07-09,6.99,7.02,6.8475,7,162006,0
2013-07-10,7,7.14,6.98,7.01,142794,0
2013-07-11,7.09,7.13,6.99,7.07,201916,0
2013-07-12,7.07,7.16,6.96,7.15,182802,0
2013-07-15,7.13,7.36,7.13,7.295,162845,0
2013-07-16,7.28,7.44,7.22,7.36,232530,0
2013-07-17,7.37,7.57,7.37,7.45,183517,0
2013-07-18,7.45,7.58,7.43,7.51,178986,0
2013-07-19,7.5,7.57,7.47,7.57,116785,0
2013-07-22,7.54,7.59,7.48,7.5,144255,0
2013-07-23,7.52,7.64,7.49,7.59,177614,0
2013-07-24,7.64,7.65,7.45,7.53,103949,0
2013-07-25,7.5,7.65,7.49,7.65,101620,0
2013-07-26,7.62,7.62,7.48,7.5,57664,0
2013-07-29,7.51,7.56,7.45,7.54,97820,0
2013-07-30,7.59,7.715,7.5,7.66,184659,0
2013-07-31,7.7,7.7,7.46,7.54,247024,0
2013-08-01,7.56,7.67,7.54,7.62,110284,0
2013-08-02,7.57,7.68,7.43,7.65,105363,0
2013-08-05,7.62,7.74,7.53,7.72,164616,0
2013-08-06,7.68,7.79,7.545,7.71,189343,0
2013-08-07,7.67,7.88,7.65,7.81,99662,0
2013-08-08,7.65,7.65,6.3,6.71,759097,0
2013-08-09,6.67,6.67,6.45,6.5,314700,0
2013-08-12,6.44,6.52,6.37,6.43,157514,0
2013-08-13,6.45,6.51,6.38,6.48,114417,0
2013-08-14,6.5,6.5,6.34,6.42,167170,0
2013-08-15,6.38,6.43,6.27,6.27,166652,0
2013-08-16,6.25,6.28,6.21,6.24,259595,0
2013-08-19,6.22,6.37,6.22,6.34,401438,0
2013-08-20,6.36,6.45,6.29,6.45,292649,0
2013-08-21,6.41,6.5,6.28,6.38,152265,0
2013-08-22,6.38,6.5,6.34,6.45,110542,0
2013-08-23,6.44,6.79,6.39,6.71,479334,0
2013-08-26,6.73,6.73,6.55,6.59,160327,0
2013-08-27,6.5,6.63,6.45,6.48,258203,0
2013-08-28,6.46,6.46,6.27,6.33,120476,0
2013-08-29,6.32,6.4709,6.24,6.3,145386,0
2013-08-30,6.28,6.28,6.22,6.26,100452,0
2013-09-03,6.34,6.34,6.17,6.23,140908,0
2013-09-04,6.22,6.22,6.01,6.14,255445,0
2013-09-05,6.13,6.19,6.08,6.1,185858,0
2013-09-06,6.11,6.17,6,6.09,175041,0
2013-09-09,6.08,6.22,6.04,6.2,287286,0
2013-09-10,6.21,6.25,6.09,6.18,209807,0
2013-09-11,6.16,6.23,6.14,6.21,177323,0
2013-09-12,6.22,6.37,6.14,6.36,377867,0
2013-09-13,6.39,6.47,6.31,6.41,186055,0
2013-09-16,6.46,6.49,6.36,6.45,269565,0
2013-09-17,6.43,6.67,6.42,6.63,188680,0
2013-09-18,6.65,6.81,6.51,6.7,301965,0
2013-09-19,6.71,6.81,6.65,6.75,109879,0
2013-09-20,6.75,6.77,6.67,6.76,277713,0
2013-09-23,6.75,6.89,6.67,6.89,119295,0
2013-09-24,6.88,6.88,6.69,6.83,103600,0
2013-09-25,6.81,6.82,6.74,6.81,170824,0
2013-09-26,6.8,6.82,6.73,6.82,100000,0
2013-09-27,6.77,6.81,6.66,6.75,107776,0
2013-09-30,6.7,6.85,6.6,6.85,307021,0
2013-10-01,6.83,7.03,6.77,7.02,197200,0
2013-10-02,6.98,6.98,6.84,6.88,194000,0
2013-10-03,6.85,6.85,6.71,6.76,142600,0
2013-10-04,6.75,6.91,6.74,6.87,208300,0
2013-10-07,6.83,7.01,6.76,6.93,378300,0
2013-10-08,6.95,6.97,6.84,6.91,243300,0
2013-10-09,6.92,6.99,6.9,6.93,246945,0
2013-10-10,7.01,7.07,6.98,7.05,135479,0
2013-10-11,7.01,7.22,7.01,7.21,112397,0
2013-10-14,7.18,7.19,7.09,7.19,139296,0
2013-10-15,7.15,7.33,7.15,7.26,253730,0
2013-10-16,7.28,7.35,7.2,7.32,128700,0
2013-10-17,7.28,7.37,7.15,7.34,200100,0
2013-10-18,7.34,7.39,7.29,7.34,135900,0
2013-10-21,7.34,7.39,7.28,7.31,126500,0
2013-10-22,7.33,7.4,7.28,7.34,79700,0
2013-10-23,7.29,7.41,7.27,7.35,78100,0
2013-10-24,7.36,7.39,7.2,7.33,240100,0
2013-10-25,7.36,7.38,7.23,7.35,215200,0
2013-10-28,7.33,7.4,7.26,7.38,92300,0
2013-10-29,7.4,7.5,7.33,7.5,62800,0
2013-10-30,7.43,7.52,7.41,7.44,146100,0
2013-10-31,7.44,7.455,7.35,7.36,194729,0
2013-11-01,7.34,7.52,7.24,7.44,223800,0
2013-11-04,7.44,7.55,7.38,7.53,183758,0
2013-11-05,7.51,7.57,7.37,7.38,105600,0
2013-11-06,7.43,7.48,7.33,7.4,66100,0
2013-11-07,7.43,7.61,7.39,7.46,129400,0
2013-11-08,7.48,7.61,7.39,7.57,105600,0
2013-11-11,7.54,7.62,7.49,7.51,105079,0
2013-11-12,7.51,7.65,7.51,7.62,77100,0
2013-11-13,7.6,7.66,7.43,7.66,50200,0
2013-11-14,7.66,7.69,7.49,7.62,120900,0
2013-11-15,7.6,7.68,7.42,7.54,117200,0
2013-11-18,7.58,7.6,7.45,7.47,66400,0
2013-11-19,7.49,7.56,7.381,7.45,67057,0
2013-11-20,7.49,7.63,7.3,7.4,66800,0
2013-11-21,7.44,7.47,7.41,7.46,95600,0
2013-11-22,7.48,7.5,7.41,7.43,138300,0
2013-11-25,7.43,7.45,7.29,7.44,72200,0
2013-11-26,7.44,7.68,7.25,7.63,101400,0
2013-11-27,7.61,7.76,7.46,7.73,125800,0
2013-11-29,7.78,7.83,7.67,7.82,43027,0
2013-12-02,7.83,7.94,7.69,7.93,201700,0
2013-12-03,7.9,7.93,7.46,7.7,82800,0
2013-12-04,7.69,7.82,7.62,7.68,75400,0
2013-12-05,7.67,7.69,7.56,7.67,60500,0
2013-12-06,7.75,7.86,7.68,7.76,228200,0
2013-12-09,7.8,7.81,7.38,7.7,100500,0
2013-12-10,7.49,7.7,7.39,7.44,170100,0
2013-12-11,6.75,7.02,6,6.72,498700,0
2013-12-12,6.71,6.71,6.26,6.29,233754,0
2013-12-13,6.32,6.42,6.21,6.23,175600,0
2013-12-16,6.27,6.42,6.05,6.18,176130,0
2013-12-17,6.2,6.29,6.07,6.27,152200,0
2013-12-18,6.29,6.42,6.2,6.42,151200,0
2013-12-19,6.37,6.53,6.37,6.44,206100,0
2013-12-20,6.47,6.8,6.38,6.67,1014300,0
2013-12-23,6.71,6.92,6.64,6.81,320300,0
2013-12-24,6.8,7.03,6.74,6.78,118683,0
2013-12-26,6.82,6.86,6.61,6.62,112500,0
2013-12-27,6.66,6.77,6.57,6.74,151400,0
2013-12-30,6.76,6.85,6.64,6.77,96400,0
2013-12-31,6.8,6.87,6.72,6.75,135500,0
2014-01-02,6.71,6.77,6.6,6.6,161680,0
2014-01-03,6.6,7,6.52,6.65,115016,0
2014-01-06,6.69,6.97,6.63,6.78,135500,0
2014-01-07,6.82,6.87,6.4,6.43,145300,0
2014-01-08,6.41,6.58,6.08,6.22,264200,0
2014-01-09,6.78,6.8,6.02,6.04,160300,0
2014-01-10,6.06,6.1,5.8,6.06,179200,0
2014-01-13,6.02,6.36,6.01,6.15,150100,0
2014-01-14,6.15,6.49,6.15,6.33,110700,0
2014-01-15,6.33,6.44,6.22,6.3,98300,0
2014-01-16,6.27,6.48,5.98,6.43,83167,0
2014-01-17,6.42,6.5,6.39,6.43,97300,0
2014-01-21,6.51,6.64,6.44,6.51,75300,0
2014-01-22,6.51,6.54,6.45,6.47,44300,0
2014-01-23,6.42,6.45,6.16,6.21,169400,0
2014-01-24,6.17,6.3,6.15,6.27,86202,0
2014-01-27,6.26,6.47,6.22,6.28,84300,0
2014-01-28,6.28,6.28,5.9901,6.15,277554,0
2014-01-29,6.11,6.25,6.07,6.09,187200,0
2014-01-30,6.12,6.31,6.09,6.25,163600,0
2014-01-31,6.2,6.34,6.17,6.24,187927,0
2014-02-03,6.22,6.28,6.12,6.24,216014,0
2014-02-04,6.19,6.25,6.13,6.19,190538,0
2014-02-05,6.2,6.95,6.2,6.69,378195,0
2014-02-06,6.75,6.96,6.73,6.83,174685,0
2014-02-07,6.83,6.94,6.77,6.81,127391,0
2014-02-10,6.78,7.35,6.78,7.21,307066,0
2014-02-11,7.24,7.58,7.08,7.47,161168,0
2014-02-12,7.45,7.48,7.34,7.43,94496,0
2014-02-13,7.36,7.5,7.3,7.39,191614,0
2014-02-14,7.4,7.42,7.32,7.4,122884,0
2014-02-18,7.34,7.4,7.28,7.33,161554,0
2014-02-19,7.3,7.4,7.22,7.33,137343,0
2014-02-20,7.32,7.47,7.3,7.4,165445,0
2014-02-21,7.45,7.48,7.3302,7.38,127289,0
2014-02-24,7.39,7.4,7.33,7.39,113585,0
2014-02-25,7.35,7.37,7.25,7.32,89333,0
2014-02-26,7.29,7.38,7.275,7.33,126623,0
2014-02-27,7.33,7.4,7.3,7.38,57600,0
2014-02-28,7.4,7.47,7.35,7.36,214035,0
2014-03-03,7.29,7.41,7.27,7.36,228565,0
2014-03-04,7.42,7.69,7.39,7.64,302498,0
2014-03-05,7.65,7.68,7.55,7.65,72703,0
2014-03-06,7.68,7.72,7.63,7.69,76735,0
2014-03-07,7.72,7.82,7.7,7.74,97557,0
2014-03-10,7.63,7.92,7.63,7.9,141980,0
2014-03-11,7.86,7.91,7.68,7.74,153208,0
2014-03-12,7.73,7.895,7.72,7.77,132126,0
2014-03-13,7.77,7.98,7.68,7.8,155548,0
2014-03-14,7.74,7.85,7.54,7.67,116047,0
2014-03-17,7.63,7.75,7.62,7.69,98639,0
2014-03-18,7.7,7.79,7.65,7.77,117064,0
2014-03-19,7.72,7.76,7.64,7.67,99224,0
2014-03-20,7.58,7.64,7.53,7.61,112747,0
2014-03-21,7.51,7.74,7.51,7.64,349532,0
2014-03-24,7.69,7.84,7.66,7.81,192445,0
2014-03-25,7.86,7.94,7.71,7.92,118560,0
2014-03-26,7.98,8.05,7.93,7.97,137200,0
2014-03-27,7.94,8.04,7.89,7.9,207744,0
2014-03-28,7.88,8.24,7.88,8.15,193170,0
2014-03-31,8.18,8.35,8.14,8.27,127249,0
2014-04-01,8.3,8.43,8.19,8.42,142264,0
2014-04-02,8.41,8.55,8.37,8.53,89391,0
2014-04-03,8.54,8.75,8.5,8.69,121791,0
2014-04-04,8.69,8.73,8.47,8.49,131326,0
2014-04-07,8.49,8.67,8.45,8.46,204972,0
2014-04-08,8.44,8.66,8.37,8.63,136165,0
2014-04-09,8.63,8.63,8.4,8.48,77667,0
2014-04-10,8.45,8.59,8.25,8.27,102660,0
2014-04-11,8.19,8.33,8.08,8.13,107498,0
2014-04-14,8.31,8.33,7.99,8.11,75977,0
2014-04-15,8.2,8.24,7.94,8.04,113194,0
2014-04-16,7.99,8.1,7.99,8.09,40314,0
2014-04-17,8.17,8.28,8.03,8.21,67435,0
2014-04-21,7.5901,8.32,7.5901,8.21,70553,0
2014-04-22,8.2,8.46,8.16,8.34,100742,0
2014-04-23,8.31,8.43,8.27,8.38,86580,0
2014-04-24,8.4,8.53,8.22,8.4,76356,0
2014-04-25,8.43,8.51,8.32,8.42,116129,0
2014-04-28,8.42,8.59,8.32,8.44,57741,0
2014-04-29,8.49,8.59,8.33,8.4,61186,0
2014-04-30,8.4,8.4,8.14,8.27,172026,0
2014-05-01,8.25,8.39,7.913,8.31,160237,0
2014-05-02,8.37,8.5,8.24,8.3,359546,0
2014-05-05,8.24,8.29,8.12,8.16,95631,0
2014-05-06,8.14,8.22,7.96,8.03,251665,0
2014-05-07,8.01,8.01,7.53,7.64,326598,0
2014-05-08,7.68,7.72,7.26,7.65,157048,0
2014-05-09,7.6,7.75,7.565,7.73,139544,0
2014-05-12,7.78,7.98,7.73,7.9,186188,0
2014-05-13,7.88,7.95,7.77,7.81,232502,0
2014-05-14,7.8,7.83,7.73,7.77,154768,0
2014-05-15,7.71,7.82,7.69,7.76,182994,0
2014-05-16,7.73,7.81,7.7,7.8,93529,0
2014-05-19,7.75,7.91,7.75,7.865,159624,0
2014-05-20,7.83,7.87,7.7,7.79,189851,0
2014-05-21,7.83,7.93,7.772,7.81,225134,0
2014-05-22,7.84,7.93,7.81,7.86,134016,0
2014-05-23,7.89,7.93,7.8,7.87,324792,0
2014-05-27,7.97,8.02,7.88,7.93,152851,0
2014-05-28,7.92,7.96,7.83,7.9,181442,0
2014-05-29,7.92,8.01,7.86,7.91,187166,0
2014-05-30,7.94,8,7.83,7.96,145252,0
2014-06-02,7.95,7.96,7.82,7.83,107075,0
2014-06-03,7.8,7.81,7.65,7.68,124618,0
2014-06-04,7.63,7.76,7.63,7.74,90937,0
2014-06-05,7.74,7.86,7.64,7.82,91741,0
2014-06-06,7.89,8,7.87,7.94,145806,0
2014-06-09,8.18,8.97,7.89,8.86,1921410,0
2014-06-10,8.82,8.89,8.63,8.76,194300,0
2014-06-11,8.7,8.95,8.59,8.93,266622,0
2014-06-12,8.9,9.14,8.69,9.04,237498,0
2014-06-13,9.09,9.1,8.945,9.01,136199,0
2014-06-16,9.05,9.22,9.02,9.14,149708,0
2014-06-17,9.14,9.3,9.07,9.23,197886,0
2014-06-18,9.21,9.3,9.16,9.23,249099,0
2014-06-19,9.29,9.31,9.19,9.25,151479,0
2014-06-20,9.23,9.32,9.22,9.24,353347,0
2014-06-23,10,10.11,9.57,9.58,979464,0
2014-06-24,9.6,9.64,9.39,9.44,529607,0
2014-06-25,9.43,9.6,9.2,9.38,227285,0
2014-06-26,9.33,9.49,9.16,9.35,244708,0
2014-06-27,9.27,9.55,9.17,9.23,653816,0
2014-06-30,9.17,9.26,8.99,9.2,258616,0
2014-07-01,9.19,9.37,9.1,9.22,354779,0
2014-07-02,9.24,9.48,9.07,9.14,216500,0
2014-07-03,9.15,9.32,9.12,9.17,94770,0
2014-07-07,9.18,9.29,8.98,9,205865,0
2014-07-08,8.99,9.18,8.77,9.05,516441,0
2014-07-09,9.05,9.26,8.89,8.9,203729,0
2014-07-10,8.77,9.05,8.77,8.84,227225,0
2014-07-11,8.8,8.99,8.53,8.96,147167,0
2014-07-14,9.03,9.2,8.841,9.12,369555,0
2014-07-15,9.16,9.25,8.94,9.01,139050,0
2014-07-16,9.06,9.25,8.96,9.09,119289,0
2014-07-17,9.05,9.23,8.94,8.99,134200,0
2014-07-18,8.93,9.29,8.93,9.17,150167,0
2014-07-21,9.1,9.29,8.89,8.91,80028,0
2014-07-22,8.95,9.14,8.775,8.83,166942,0
2014-07-23,8.82,9.1,8.72,8.81,91840,0
2014-07-24,8.86,9.06,8.82,9.04,90024,0
2014-07-25,8.96,9.11,8.81,8.84,104011,0
2014-07-28,8.82,9.05,8.8,9,167961,0
2014-07-29,8.99,9.22,8.98,9.01,99211,0
2014-07-30,9.07,9.51,9.07,9.35,774102,0
2014-07-31,9.25,9.45,8.9175,9.33,398741,0
2014-08-01,9.37,9.39,9.09,9.12,141784,0
2014-08-04,9.14,9.14,9.01,9.06,111681,0
2014-08-05,9,9.05,8.92,8.95,91804,0
2014-08-06,8.94,9.12,8.85,9,181196,0
2014-08-07,9.06,9.08,8.91,9.03,105215,0
2014-08-08,8.2,9.14,8.2,9.1,177733,0
2014-08-11,9.06,9.48,8.95,9.43,158036,0
2014-08-12,9.37,9.43,9.07,9.13,89433,0
2014-08-13,9.16,9.24,8.95,9.02,64328,0
2014-08-14,9,9.1,8.7,8.89,67783,0
2014-08-15,8.98,8.98,8.58,8.6,118532,0
2014-08-18,8.48,8.9,8.48,8.87,114475,0
2014-08-19,8.86,8.96,8.77,8.84,46338,0
2014-08-20,8.79,8.79,8.73,8.76,60359,0
2014-08-21,8.74,8.82,8.69,8.78,87356,0
2014-08-22,8.74,8.82,8.69,8.76,48024,0
2014-08-25,8.79,8.79,8.62,8.65,44908,0
2014-08-26,8.63,8.92,8.63,8.9,1043466,0
2014-08-27,8.92,9.19,8.915,9.15,91267,0
2014-08-28,9.07,9.12,8.82,9.01,77733,0
2014-08-29,9.01,9.27,8.94,9.01,93641,0
2014-09-02,9.02,9.26,9.01,9.21,219072,0
2014-09-03,9.2,9.2,9.02,9.17,122577,0
2014-09-04,9.19,9.22,8.97,9.18,143769,0
2014-09-05,9.13,9.285,8.84,9.09,188336,0
2014-09-08,9.08,9.08,8.83,8.88,104834,0
2014-09-09,8.82,8.91,8.67,8.72,111704,0
2014-09-10,8.74,8.885,8.6,8.73,137251,0
2014-09-11,8.69,8.83,8.59,8.81,129713,0
2014-09-12,8.83,8.94,8.53,8.56,109210,0
2014-09-15,8.53,8.58,8.33,8.39,184120,0
2014-09-16,8.38,8.54,8.32,8.48,200087,0
2014-09-17,8.46,8.61,8.45,8.52,134600,0
2014-09-18,8.56,8.59,8.32,8.38,176556,0
2014-09-19,8.36,8.56,8.22,8.52,307225,0
2014-09-22,8.44,8.59,8.34,8.45,102728,0
2014-09-23,8.4,8.51,8.1,8.17,196485,0
2014-09-24,8.2,8.27,8.02,8.12,221465,0
2014-09-25,7.82,8.12,7.818,8.05,190294,0
2014-09-26,8.04,8.22,7.95,8.04,166294,0
2014-09-29,7.97,8.17,7.93,8.14,124799,0
2014-09-30,8.2,8.2,7.95,8.04,191539,0
2014-10-01,8.06,8.12,7.93,8.1,151704,0
2014-10-02,8.08,8.19,7.99,8.03,199898,0
2014-10-03,8.13,8.13,7.91,7.97,70759,0
2014-10-06,7.96,7.96,7.76,7.82,150005,0
2014-10-07,7.79,7.89,7.6401,7.65,215773,0
2014-10-08,7.71,7.99,7.6,7.92,165592,0
2014-10-09,7.9,7.92,7.65,7.69,124677,0
2014-10-10,7.63,7.76,7.57,7.6,160666,0
2014-10-13,7.63,7.81,7.56,7.74,150379,0
2014-10-14,7.82,7.98,7.685,7.77,118360,0
2014-10-15,7.72,7.72,6.985,7.05,273624,0
2014-10-16,6.97,7.11,6.95,7.04,222055,0
2014-10-17,7.16,7.39,7.05,7.33,354138,0
2014-10-20,7.28,7.74,7.28,7.71,134042,0
2014-10-21,7.76,7.93,7.7,7.85,66352,0
2014-10-22,7.85,7.92,7.81,7.84,87488,0
2014-10-23,7.91,7.93,7.76,7.88,106880,0
2014-10-24,7.91,7.91,7.65,7.78,39174,0
2014-10-27,7.68,7.75,7.62,7.7,55318,0
2014-10-28,7.73,8.52,7.73,8.5,165087,0
2014-10-29,8.53,8.59,8.42,8.53,109519,0
2014-10-30,8.49,8.72,8.42,8.59,92347,0
2014-10-31,8.82,8.82,8.46,8.59,148502,0
2014-11-03,8.57,8.72,8.48,8.6,117268,0
2014-11-04,8.56,8.7125,8.45,8.62,137164,0
2014-11-05,8.71,8.71,8.52,8.55,121060,0
2014-11-06,8.53,8.63,8.53,8.57,161522,0
2014-11-07,8.58,8.58,8.4,8.55,104428,0
2014-11-10,8.58,8.64,8.52,8.55,161791,0
2014-11-11,8.52,8.65,8.44,8.63,80318,0
2014-11-12,8.56,8.67,8.46,8.63,107669,0
2014-11-13,8.6,8.68,8.54,8.59,125600,0
2014-11-14,8.6,8.6,8.28,8.3,104944,0
2014-11-17,8.26,8.26,8.08,8.17,93369,0
2014-11-18,8.22,8.3,8.05,8.19,127724,0
2014-11-19,8.15,8.21,8.04,8.12,60435,0
2014-11-20,8.07,8.25,8.07,8.23,102173,0
2014-11-21,8.38,8.44,8.24,8.27,113940,0
2014-11-24,8.21,8.41,8.21,8.26,139670,0
2014-11-25,8.3,8.4,8.19,8.36,135861,0
2014-11-26,8.38,8.54,8.3,8.52,140582,0
2014-11-28,8.36,8.54,8.15,8.25,151912,0
2014-12-01,8.21,8.265,8.09,8.17,149641,0
2014-12-02,8.17,8.314,8.1,8.19,316210,0
2014-12-03,8.22,8.36,8.06,8.25,138282,0
2014-12-04,8.25,8.37,8.1,8.25,130009,0
2014-12-05,8.25,8.45,8.25,8.37,242789,0
2014-12-08,8.25,8.45,8.12,8.2,241474,0
2014-12-09,8.11,8.24,8.1,8.18,291658,0
2014-12-10,8.13,8.47,7.995,8.05,196330,0
2014-12-11,8.13,8.35,8.05,8.24,303818,0
2014-12-12,8.14,8.5,8.14,8.4,291872,0
2014-12-15,8.36,8.55,8.26,8.47,294417,0
2014-12-16,8.47,8.74,8.44,8.52,438955,0
2014-12-17,8.56,8.94,8.495,8.92,405191,0
2014-12-18,9.04,9.19,8.94,9.15,497310,0
2014-12-19,9.1,9.21,8.96,8.99,807935,0
2014-12-22,8.99,9.07,8.87,9.07,309262,0
2014-12-23,9.13,9.34,9.01,9.24,318100,0
2014-12-24,9.23,9.481,9.16,9.3,235243,0
2014-12-26,9.36,9.59,9.31,9.47,243488,0
2014-12-29,9.51,9.55,9.2,9.51,393513,0
2014-12-30,9.5,9.66,9.47,9.64,101981,0
2014-12-31,9.7,9.71,9.52,9.55,290816,0
2015-01-02,9.64,9.74,9.39,9.67,188174,0
2015-01-05,9.66,10.09,9.58,9.98,319154,0
2015-01-06,9.96,10,9.645,9.67,278510,0
2015-01-07,9.8,9.95,9.66,9.88,320921,0
2015-01-08,9.99,10.08,9.945,10.08,447231,0
2015-01-09,10.14,10.2,10.07,10.13,225593,0
2015-01-12,10.13,10.44,10.078,10.29,289118,0
2015-01-13,10.44,10.5,10.08,10.22,274109,0
2015-01-14,10.08,10.21,9.82,10.13,242729,0
2015-01-15,10.21,10.24,9.76,9.99,224040,0
2015-01-16,9.95,10.18,9.95,10.16,184683,0
2015-01-20,10.18,10.21,10.11,10.16,159898,0
2015-01-21,10.12,10.12,9.82,9.88,139099,0
2015-01-22,9.96,9.96,9.64,9.77,286503,0
2015-01-23,9.79,10,9.71,9.91,99831,0
2015-01-26,9.85,10.12,9.74,10.1,223266,0
2015-01-27,9.8,9.98,9.71,9.78,124935,0
2015-01-28,9.86,9.86,9.52,9.55,114066,0
2015-01-29,9.54,9.6,9.46,9.5,131559,0
2015-01-30,9.42,9.55,9.09,9.1,154309,0
2015-02-02,9.1,9.39,9.08,9.38,172564,0
2015-02-03,9.44,9.62,9.32,9.57,210551,0
2015-02-04,9.77,9.83,9.37,9.75,430019,0
2015-02-05,9.77,9.94,9.63,9.88,244863,0
2015-02-06,9.91,9.98,9.76,9.82,223139,0
2015-02-09,9.82,9.95,9.74,9.78,156660,0
2015-02-10,9.87,9.92,9.7,9.86,162021,0
2015-02-11,9.81,9.88,9.7,9.81,153970,0
2015-02-12,9.85,9.91,9.74,9.76,105425,0
2015-02-13,9.8,9.8,9.64,9.68,91374,0
2015-02-17,9.68,9.76,9.51,9.56,86835,0
2015-02-18,9.57,9.84,9.5,9.77,164583,0
2015-02-19,9.75,9.79,9.65,9.72,59227,0
2015-02-20,9.75,9.89,9.61,9.72,108741,0
2015-02-23,9.73,9.73,9.5,9.64,77676,0
2015-02-24,9.65,9.73,9.54,9.66,67719,0
2015-02-25,9.68,9.72,9.59,9.69,72449,0
2015-02-26,9.7,9.88,9.68,9.77,88970,0
2015-02-27,9.75,9.86,9.5,9.68,347004,0
2015-03-02,9.71,9.79,9.62,9.71,135900,0
2015-03-03,9.63,10,9.59,9.91,176400,0
2015-03-04,9.9,10,9.68,9.93,417600,0
2015-03-05,9.86,10.06,9.86,10.04,125800,0
2015-03-06,9.98,10.06,9.95,9.98,185600,0
2015-03-09,9.99,10.35,9.99,10.14,111000,0
2015-03-10,10.04,10.08,9.64,9.76,147600,0
2015-03-11,9.8,9.94,9.57,9.83,110200,0
2015-03-12,9.93,10.12,9.79,10.1,98600,0
2015-03-13,10.12,10.27,9.99,10.23,218800,0
2015-03-16,10.28,10.45,10.16,10.4,208300,0
2015-03-17,10.39,10.75,10.34,10.58,193900,0
2015-03-18,10.54,10.75,10.37,10.75,102200,0
2015-03-19,10.75,10.9,10.73,10.89,202400,0
2015-03-20,10.92,10.98,10.76,10.94,295600,0
2015-03-23,10.96,11.23,10.89,10.94,190300,0
2015-03-24,11.01,11.24,10.83,11.24,178200,0
2015-03-25,11.25,11.25,10.87,10.87,140500,0
2015-03-26,10.9,10.94,10.79,10.81,87800,0
2015-03-27,10.86,10.86,10.64,10.79,72900,0
2015-03-30,10.82,11.1,10.74,10.88,171900,0
2015-03-31,10.85,10.85,10.3,10.62,117311,0
2015-04-01,10.59,10.75,10.38,10.68,141700,0
2015-04-02,10.7,10.83,10.64,10.81,80700,0
2015-04-06,10.77,10.99,10.56,10.85,131000,0
2015-04-07,10.85,10.85,10.31,10.37,120484,0
2015-04-08,10.33,10.64,10.2,10.59,179300,0
2015-04-09,10.57,10.58,10.19,10.3,58337,0
2015-04-10,10.3,10.58,10.19,10.22,140300,0
2015-04-13,10.23,10.31,10.2,10.27,115600,0
2015-04-14,10.27,10.45,10.17,10.24,101800,0
2015-04-15,10.205,10.41,10.205,10.34,83471,0
2015-04-16,10.29,10.69,10.29,10.63,102795,0
2015-04-17,10.55,10.57,10.01,10.13,161100,0
2015-04-20,10.15,10.36,10.14,10.28,115269,0
2015-04-21,10.36,10.4,10.11,10.28,63134,0
2015-04-22,10.32,10.32,10.14,10.26,81202,0
2015-04-23,10.2,10.36,10.2,10.28,53300,0
2015-04-24,10.32,10.39,10.23,10.3,55820,0
2015-04-27,10.35,10.55,10.03,10.26,101600,0
2015-04-28,10.3,10.37,10.14,10.22,55311,0
2015-04-29,10.2,10.2,9.91,9.98,63700,0
2015-04-30,9.95,9.97,9.44,9.8,251300,0
2015-05-01,9.79,10.06,9.5,10.03,125100,0
2015-05-04,10.05,10.06,9.89,9.94,123500,0
2015-05-05,9.87,10.04,9.59,9.67,131900,0
2015-05-06,9.53,9.9,9.33,9.83,119471,0
2015-05-07,9.78,10.16,9.74,10.1,119631,0
2015-05-08,10.24,10.25,9.99,10.01,159500,0
2015-05-11,10.05,10.44,10.01,10.07,100800,0
2015-05-12,10.05,10.195,9.89,10.03,86806,0
2015-05-13,10.07,10.21,10,10.01,65103,0
2015-05-14,10.21,10.45,10.08,10.31,88200,0
2015-05-15,10.28,10.58,10.02,10.04,120031,0
2015-05-18,10.05,10.78,10.05,10.5,155329,0
2015-05-19,10.4,10.54,10.11,10.14,135035,0
2015-05-20,10.18,10.45,10.12,10.36,143800,0
2015-05-21,10.39,10.59,10.24,10.53,115000,0
2015-05-22,10.51,10.69,10.28,10.31,141500,0
2015-05-26,10.28,10.29,9.91,9.96,115684,0
2015-05-27,10.01,10.21,9.9,10.18,68400,0
2015-05-28,10.19,10.2,9.93,10,90348,0
2015-05-29,9.97,10.03,9.74,9.76,114900,0
2015-06-01,9.78,10.06,9.71,9.9,75036,0
2015-06-02,9.87,10.09,9.79,9.92,90980,0
2015-06-03,9.97,10.26,9.86,10.16,99400,0
2015-06-04,10.15,10.26,10.05,10.19,93400,0
2015-06-05,10.21,10.35,10.02,10.31,85200,0
2015-06-08,10.32,10.53,10.21,10.46,130200,0
2015-06-09,10.41,10.51,10.34,10.46,76661,0
2015-06-10,10.45,10.61,10.38,10.42,206600,0
2015-06-11,10.38,10.4,10.07,10.15,223646,0
2015-06-12,10.14,10.42,9.81,10.22,149100,0
2015-06-15,10.1,10.12,9.81,9.89,219600,0
2015-06-16,9.83,10.12,9.8,10.07,86500,0
2015-06-17,10.15,10.37,10.13,10.23,83400,0
2015-06-18,10.3,10.69,10.3,10.64,105200,0
2015-06-19,10.68,10.89,10.55,10.81,340800,0
2015-06-22,10.82,11.17,10.76,10.97,120700,0
2015-06-23,11,11.1,10.64,11.08,87311,0
2015-06-24,11.08,11.17,10.99,11.13,79400,0
2015-06-25,11.22,11.52,11.14,11.47,160000,0
2015-06-26,11.53,11.6,11.26,11.51,536100,0
2015-06-29,11.5,11.67,11.25,11.29,126700,0
2015-06-30,11.41,11.47,11.24,11.41,98267,0
2015-07-01,11.58,11.72,11.36,11.57,132300,0
2015-07-02,11.56,11.66,11.03,11.34,98100,0
2015-07-06,11.15,11.42,11.06,11.29,143700,0
2015-07-07,11.25,11.27,10.79,11.04,120600,0
2015-07-08,10.97,11.23,10.81,10.94,165400,0
2015-07-09,11.17,11.18,10.75,10.8,125300,0
2015-07-10,10.96,11.2,10.91,11.16,101300,0
2015-07-13,11.06,11.71,11.04,11.25,138400,0
2015-07-14,11.38,11.38,10.98,11.07,92765,0
2015-07-15,11.1,11.17,10.77,10.98,86960,0
2015-07-16,11.09,11.3,11.04,11.12,137900,0
2015-07-17,11.17,11.17,10.95,11.08,108000,0
2015-07-20,11.11,11.11,10.81,10.83,57100,0
2015-07-21,10.87,11,10.67,10.71,35500,0
2015-07-22,10.68,10.85,10.68,10.8,63600,0
2015-07-23,10.83,10.83,10.59,10.6,106300,0
2015-07-24,10.57,10.63,10.28,10.29,78700,0
2015-07-27,10.27,10.45,10.1,10.29,62300,0
2015-07-28,10.41,10.41,9.98,10.3,97300,0
2015-07-29,10.3,10.47,9.51,10.25,82500,0
2015-07-30,10.1,10.23,9.98,10.16,68000,0
2015-07-31,10.16,10.36,9.99,10.08,93500,0
2015-08-03,10.05,10.32,10.04,10.29,103866,0
2015-08-04,10.25,10.41,10.04,10.14,67600,0
2015-08-05,10,10.48,10,10.32,320200,0
2015-08-06,10.37,11.32,10.31,11.24,80426,0
2015-08-07,11.14,11.41,11.12,11.19,110800,0
2015-08-10,11.31,11.4,11.12,11.35,141800,0
2015-08-11,11.24,11.48,11.06,11.33,84708,0
2015-08-12,11.22,11.45,11.17,11.39,114200,0
2015-08-13,11.43,11.92,11.3,11.8,86500,0
2015-08-14,11.84,12.04,11.73,11.95,76100,0
2015-08-17,11.95,12.41,11.95,12.32,72200,0
2015-08-18,12.26,12.7,12.08,12.58,173600,0
2015-08-19,12.44,12.94,12.42,12.7,1019600,0
2015-08-20,12.47,13.13,12.47,12.58,168300,0
2015-08-21,12.29,12.96,12.29,12.57,293200,0
2015-08-24,12.37,12.61,11.66,12.34,340676,0
2015-08-25,12.65,12.97,12.13,12.35,364600,0
2015-08-26,12.56,12.67,12.28,12.35,367500,0
2015-08-27,12.42,12.6,12.25,12.45,315200,0
2015-08-28,12.37,12.73,12.36,12.55,528800,0
2015-08-31,12.59,12.87,12.55,12.65,467300,0
2015-09-01,12.49,12.88,12.49,12.85,289500,0
2015-09-02,12.95,13.64,12.95,13.62,253200,0
2015-09-03,13.8,14.88,13.8,14.45,275500,0
2015-09-04,14.24,14.73,14.1,14.48,153300,0
2015-09-08,14.75,15.58,14.63,14.99,346700,0
2015-09-09,15.2,15.66,15.07,15.16,248400,0
2015-09-10,15.11,15.17,14.571,14.71,229185,0
2015-09-11,14.71,14.74,14.03,14.51,395300,0
2015-09-14,14.64,14.9,14.51,14.76,238200,0
2015-09-15,14.72,15.45,14.69,15.22,361300,0
2015-09-16,15.2,15.95,15.2,15.91,251600,0
2015-09-17,16.03,16.73,15.86,16.2,479856,0
2015-09-18,15.92,15.95,15.32,15.52,1986700,0
2015-09-21,15.76,16.54,15.64,16.27,536300,0
2015-09-22,16.11,16.14,15.75,15.98,395000,0
2015-09-23,16.15,16.58,15.9,16.46,336600,0
2015-09-24,16.32,17.03,16.14,17,290855,0
2015-09-25,17.19,17.33,16.62,16.78,263500,0
2015-09-28,16.62,16.72,16.08,16.12,293836,0
2015-09-29,16.23,16.53,15.86,16.06,396600,0
2015-09-30,16.27,16.34,15.74,16.11,485600,0
2015-10-01,16.19,16.93,16.13,16.33,546500,0
2015-10-02,16.25,16.48,16.16,16.37,370500,0
2015-10-05,16.6,17.76,16.51,17.35,401687,0
2015-10-06,17.26,17.3,16.46,16.48,234900,0
2015-10-07,16.63,16.99,16.44,16.72,565115,0
2015-10-08,16.56,16.96,16.52,16.71,315500,0
2015-10-09,16.8,16.8,16.51,16.7,233500,0
2015-10-12,16.77,17.92,16.67,17.68,453097,0
2015-10-13,17.68,18.22,17.29,17.83,613700,0
2015-10-14,17.92,18.02,17.17,17.34,248800,0
2015-10-15,17.46,18.01,17.34,17.96,398600,0
2015-10-16,18.04,18.75,17.65,18.3,475600,0
2015-10-19,18.29,18.9,18.25,18.54,334575,0
2015-10-20,18.7,18.74,17.77,18,270400,0
2015-10-21,18,18.23,17.64,17.8,196000,0
2015-10-22,17.93,18.42,17.75,18.14,263100,0
2015-10-23,18.23,18.43,17.95,18,316600,0
2015-10-26,18,18.14,17.69,17.9,208500,0
2015-10-27,17.94,18.1,17.34,17.48,300700,0
2015-10-28,17.42,17.49,16.75,17.36,395900,0
2015-10-29,17.24,17.82,17.06,17.64,172100,0
2015-10-30,17.59,17.59,16.76,16.88,230800,0
2015-11-02,16.81,17.08,16.1,16.5,374504,0
2015-11-03,16.57,16.57,15.36,15.41,401100,0
2015-11-04,15.29,15.43,14.48,15.05,493838,0
2015-11-05,15.1,15.66,14.97,15.52,192300,0
2015-11-06,15.34,15.66,14.96,15.62,320000,0
2015-11-09,15.52,15.64,15.3,15.44,153679,0
2015-11-10,15.35,15.96,15.26,15.88,157300,0
2015-11-11,16,16.11,15.75,15.75,118800,0
2015-11-12,15.61,15.69,15.1,15.13,120800,0
2015-11-13,15,15.54,14.97,15.36,144300,0
2015-11-16,15.28,15.32,14.72,15.21,247300,0
2015-11-17,15.28,15.71,15.17,15.56,317500,0
2015-11-18,15.67,15.83,14.99,15.77,360000,0
2015-11-19,15.7,15.9,15.38,15.55,134000,0
2015-11-20,15.54,16.04,15.54,15.89,220000,0
2015-11-23,15.93,16.09,15.73,15.86,143600,0
2015-11-24,15.77,16.16,15.65,16.14,128100,0
2015-11-25,16.2,16.41,16.04,16.35,145200,0
2015-11-27,16.23,16.44,16.22,16.35,55000,0
2015-11-30,16.45,16.45,15.57,15.79,250100,0
2015-12-01,15.92,16.09,15.715,15.96,188249,0
2015-12-02,16.01,16.47,15.9,16.08,170118,0
2015-12-03,16.05,16.14,15.33,15.4,228122,0
2015-12-04,15.36,15.94,15.36,15.89,126100,0
2015-12-07,15.65,16.35,15.65,16.09,194100,0
2015-12-08,16.5,18.24,16.085,18.06,278863,0
2015-12-09,17.92,17.92,16.22,16.4,347300,0
2015-12-10,16.38,16.57,15.75,16.3,231400,0
2015-12-11,15.78,16.31,15.67,15.71,297600,0
2015-12-14,15.65,15.71,14.92,15.17,221877,0
2015-12-15,15.26,15.49,15.16,15.36,176700,0
2015-12-16,15.36,15.42,14.71,15,215700,0
2015-12-17,15.09,15.09,14.27,14.34,223200,0
2015-12-18,14.23,14.53,13.96,14.31,601900,0
2015-12-21,14.35,14.97,13.78,13.96,231300,0
2015-12-22,14.03,14.65,13.84,14.3,219545,0
2015-12-23,14.27,14.73,14.19,14.53,235400,0
2015-12-24,14.46,14.47,13.61,13.65,103039,0
2015-12-28,13.63,13.65,13.19,13.57,179549,0
2015-12-29,13.71,14.12,13.65,14.09,113294,0
2015-12-30,14.15,14.4889,13.74,13.99,80286,0
2015-12-31,13.9,14.03,13.52,13.6,142815,0
2016-01-04,13.42,13.68,13.08,13.18,331310,0
2016-01-05,13.28,13.77,13.26,13.76,124407,0
2016-01-06,13.37,13.9,13.34,13.81,233043,0
2016-01-07,13.56,13.68,13.11,13.21,149658,0
2016-01-08,13.21,13.27,12.86,12.95,414998,0
2016-01-11,13.07,13.38,12.91,13.26,239734,0
2016-01-12,13.27,13.73,13.22,13.72,228175,0
2016-01-13,13.73,13.82,11.886,12.72,142806,0
2016-01-14,12.71,12.86,12.55,12.56,90761,0
2016-01-15,12.2,12.52,12.098,12.29,132644,0
2016-01-19,12.49,12.49,11.78,12.05,200500,0
2016-01-20,11.92,12.145,11.56,12.02,129248,0
2016-01-21,12.13,12.52,11.01,12.25,158877,0
2016-01-22,12.35,12.43,12,12.38,152805,0
2016-01-25,12.42,12.495,11.91,12.07,87445,0
2016-01-26,12.1,12.78,11,12.61,108152,0
2016-01-27,12.53,12.73,12.06,12.18,162334,0
2016-01-28,12.32,12.64,12.21,12.59,93104,0
2016-01-29,12.62,13.82,12.48,13.82,339343,0
2016-02-01,13.86,13.86,13.18,13.51,247509,0
2016-02-02,13.31,13.48,13.05,13.34,158663,0
2016-02-03,13.88,15.53,13.44,15.15,334305,0
2016-02-04,15.05,15.16,14.11,14.19,377361,0
2016-02-05,14.19,14.34,13.78,14.04,306001,0
2016-02-08,13.87,14.08,13.48,13.95,330178,0
2016-02-09,13.78,14.09,13.65,13.75,139753,0
2016-02-10,13.8,14.17,13.56,13.57,161538,0
2016-02-11,13.33,13.76,13.33,13.58,217658,0
2016-02-12,13.74,13.93,13.57,13.88,180350,0
2016-02-16,14.05,14.17,13.65,14.06,138241,0
2016-02-17,14.09,14.38,13.405,14.26,206382,0
2016-02-18,14.27,14.51,14.23,14.4,182666,0
2016-02-19,14.34,14.38,13.8,13.87,137311,0
2016-02-22,13.98,13.98,13.48,13.56,170436,0
2016-02-23,13.53,13.75,13.48,13.59,203721,0
2016-02-24,13.43,14.01,13.43,13.96,156307,0
2016-02-25,14.01,14.1,13.49,13.69,81887,0
2016-02-26,13.74,13.74,12.361,13.57,79583,0
2016-02-29,13.52,13.94,13.35,13.53,194886,0
2016-03-01,13.67,13.85,13.51,13.72,108765,0
2016-03-02,13.68,13.84,13.5,13.8,83317,0
2016-03-03,13.75,13.89,13.48,13.84,139506,0
2016-03-04,13.85,14.43,13.76,14.11,215527,0
2016-03-07,14.08,14.08,13.72,14.03,169670,0
2016-03-08,14.03,14.36,13.9,14.34,274211,0
2016-03-09,14.34,14.9,14.2,14.9,214921,0
2016-03-10,14.94,15.1372,14.75,14.95,159504,0
2016-03-11,15.05,15.15,14.78,14.92,116864,0
2016-03-14,14.86,14.94,14.51,14.68,111692,0
2016-03-15,14.6,14.89,14.5,14.86,170343,0
2016-03-16,14.78,15.02,14.71,14.97,143414,0
2016-03-17,14.92,15.47,14.92,15.37,121678,0
2016-03-18,15.63,16.24,15.42,16.14,575737,0
2016-03-21,16.06,16.06,15.52,15.66,326519,0
2016-03-22,15.54,15.95,15.51,15.92,246539,0
2016-03-23,15.96,16.06,15.4225,15.55,374741,0
2016-03-24,15.43,15.68,15.335,15.54,221715,0
2016-03-28,15.75,16.13,15.58,16.04,189466,0
2016-03-29,15.99,16.38,15.97,16.34,149914,0
2016-03-30,16.32,16.39,16.0521,16.17,180167,0
2016-03-31,16.12,16.34,16.12,16.29,178200,0
2016-04-01,16.14,16.53,16.14,16.52,101557,0
2016-04-04,16.46,16.46,16.27,16.36,122608,0
2016-04-05,16.29,16.424,15.54,15.55,203441,0
2016-04-06,15.58,15.63,15.35,15.49,117043,0
2016-04-07,15.32,15.51,15.08,15.13,261223,0
2016-04-08,15.23,15.23,14.43,14.8,198899,0
2016-04-11,14.84,15.25,14.84,15.14,148774,0
2016-04-12,15.13,15.82,15.06,15.78,124844,0
2016-04-13,15.77,16.125,15.72,16.12,211022,0
2016-04-14,16.09,16.09,15.65,15.74,78151,0
2016-04-15,15.64,15.77,15.53,15.62,131899,0
2016-04-18,15.53,15.88,15.53,15.66,106726,0
2016-04-19,15.65,16.13,15.62,16.06,65233,0
2016-04-20,16.03,16.21,15.995,16.09,161975,0
2016-04-21,16.15,16.279,15.74,15.8,161174,0
2016-04-22,15.77,15.77,15.2,15.4,210362,0
2016-04-25,15.47,15.48,15.17,15.44,169342,0
2016-04-26,15.38,16.38,15.38,16.37,163430,0
2016-04-27,16.1,16.44,15.84,16.09,163674,0
2016-04-28,16.03,16.33,15.9,16.17,149039,0
2016-04-29,16.2,16.4,16.11,16.29,145437,0
2016-05-02,16.42,16.87,16.22,16.79,211361,0
2016-05-03,16.61,16.92,16.125,16.31,129188,0
2016-05-04,16.15,16.49,16.02,16.43,153516,0
2016-05-05,16.14,18,16.14,17.88,465447,0
2016-05-06,17.86,19.26,17.85,18.6,404239,0
2016-05-09,18.42,19.215,18.42,18.55,231262,0
2016-05-10,18.66,18.69,17.9,18.13,186345,0
2016-05-11,18.06,18.79,17.92,18.58,323063,0
2016-05-12,18.7,18.9899,17.9,18.29,223708,0
2016-05-13,18.29,18.5725,18.17,18.34,108829,0
2016-05-16,18.41,18.5,18,18.31,112131,0
2016-05-17,18.23,18.37,17.145,17.39,164298,0
2016-05-18,17.55,17.79,17.02,17.45,184392,0
2016-05-19,17.36,17.63,17.19,17.43,203521,0
2016-05-20,17.55,18.04,17.32,17.61,120155,0
2016-05-23,17.6,18,17.33,17.98,154107,0
2016-05-24,18.16,18.64,18.14,18.44,201318,0
2016-05-25,18.44,18.63,18.05,18.29,145475,0
2016-05-26,18.4,18.44,17.96,18.1,97292,0
2016-05-27,18.16,18.37,17.97,18.2,96850,0
2016-05-31,18.19,18.38,18.09,18.23,106025,0
2016-06-01,18.09,18.78,17.89,18.55,145681,0
2016-06-02,18.44,19.41,18.37,18.99,189024,0
2016-06-03,19,19.09,18.56,18.66,108791,0
2016-06-06,18.76,18.97,18.516,18.62,100505,0
2016-06-07,18.57,19.08,18.57,18.95,102839,0
2016-06-08,18.9,19.21,18.69,19.15,111560,0
2016-06-09,19.13,19.48,18.74,19.45,237721,0
2016-06-10,19.24,19.32,18.96,19.27,84296,0
2016-06-13,19.24,19.29,18.4401,18.67,82583,0
2016-06-14,18.61,18.8,18.16,18.7,126768,0
2016-06-15,18.76,18.81,18.37,18.62,82221,0
2016-06-16,18.65,21.05,18.65,20.92,587220,0
2016-06-17,20.87,21.34,20.72,20.92,614645,0
2016-06-20,21.3,21.64,20.71,20.91,211046,0
2016-06-21,20.95,21.36,20.46,21.29,160361,0
2016-06-22,21.38,21.77,20.98,21.11,154538,0
2016-06-23,21.39,21.45,20.785,21.13,122136,0
2016-06-24,20.39,20.98,19.85,20.85,403939,0
2016-06-27,20.52,20.9,20.35,20.43,208477,0
2016-06-28,20.38,20.5825,20.05,20.12,192852,0
2016-06-29,20.44,20.955,20.34,20.89,145232,0
2016-06-30,20.95,21.78,20.81,21.71,311298,0
2016-07-01,21.74,21.94,21.32,21.85,141288,0
2016-07-05,21.82,22.4,21.48,21.82,182119,0
2016-07-06,21.67,22.305,21.39,22.14,197385,0
2016-07-07,22.05,22.05,21.5801,21.76,88847,0
2016-07-08,21.9,22.09,21.34,22.01,196392,0
2016-07-11,21.63,22.59,21.63,22.42,158334,0
2016-07-12,22.46,22.88,22.42,22.76,209697,0
2016-07-13,22.8,23,22.69,22.78,133817,0
2016-07-14,22.89,22.98,22.35,22.53,276379,0
2016-07-15,22.68,22.78,22.48,22.72,165566,0
2016-07-18,22.74,23.29,22.68,23.26,234952,0
2016-07-19,23.15,23.72,22.9882,23.49,239227,0
2016-07-20,23.5,23.76,23.26,23.5,320312,0
2016-07-21,23.55,23.55,23.31,23.52,208825,0
2016-07-22,23.49,23.83,23.39,23.51,147511,0
2016-07-25,23.51,23.6836,23.05,23.42,119217,0
2016-07-26,23.5,23.77,23.33,23.66,197728,0
2016-07-27,23.66,23.74,22.92,22.97,382739,0
2016-07-28,23,23.17,22.62,22.83,196091,0
2016-07-29,22.8,23.22,22.62,22.79,170977,0
2016-08-01,22.71,23.07,22.55,22.95,286620,0
2016-08-02,23.02,23.02,22.01,22.4,449536,0
2016-08-03,22.31,25,22.16,24.38,633021,0
2016-08-04,24.5,25.16,23.92,24.98,690708,0
2016-08-05,25,25,24.35,24.72,399223,0
2016-08-08,24.85,25,23.8,24.65,644389,0
2016-08-09,24.56,25.67,24.37,25.51,461915,0
2016-08-10,25.47,25.78,24.81,25.31,365893,0
2016-08-11,25.4,25.69,25.21,25.49,292801,0
2016-08-12,25.55,25.76,24.8,24.94,189893,0
2016-08-15,25.07,25.43,24.97,25.03,238332,0
2016-08-16,25,25,24.42,24.61,268477,0
2016-08-17,24.44,24.65,23.82,24.38,448609,0
2016-08-18,24.46,24.6,24.24,24.39,312881,0
2016-08-19,24.38,24.69,24.12,24.58,274747,0
2016-08-22,24.56,24.8,24.2,24.48,274430,0
2016-08-23,24.48,24.73,24.31,24.6,245275,0
2016-08-24,24.5,24.52,24.1,24.37,203001,0
2016-08-25,24.32,24.89,23.29,24.87,341460,0
2016-08-26,24.87,25.24,24.48,24.81,245788,0
2016-08-29,24.9,24.9,24.29,24.49,220385,0
2016-08-30,24.43,24.43,23.82,24.33,306392,0
2016-08-31,24.37,24.43,24.05,24.25,152216,0
2016-09-01,24.11,24.38,23.207,24.32,376055,0
2016-09-02,23.22,24.58,23.22,24.41,102580,0
2016-09-06,24.54,24.54,24.0701,24.42,123973,0
2016-09-07,24.35,24.54,24.11,24.5,227048,0
2016-09-08,24.49,24.49,23.92,24.21,116609,0
2016-09-09,23.98,23.98,23.03,23.06,185771,0
2016-09-12,22.95,23.29,22.765,22.92,279920,0
2016-09-13,22.79,22.96,22.45,22.76,131667,0
2016-09-14,22.75,23.31,22.605,23.25,183246,0
2016-09-15,23.2,23.67,23.15,23.57,196290,0
2016-09-16,23.64,23.64,22.871,23.13,313054,0
2016-09-19,23.26,23.675,23.26,23.45,123649,0
2016-09-20,23.57,23.57,22.21,22.8,162961,0
2016-09-21,22.91,23.1101,22.75,23.03,161027,0
2016-09-22,23.26,24.06,23.18,24.02,224936,0
2016-09-23,23.92,24.57,23.53,24.38,494196,0
2016-09-26,24.2,24.59,24.07,24.4,163713,0
2016-09-27,24.35,24.5,24.01,24.28,249361,0
2016-09-28,24.22,24.5,23.6088,24.3,97079,0
2016-09-29,24.23,24.38,23.92,24.29,100175,0
2016-09-30,24.44,24.91,24.24,24.8,193909,0
2016-10-03,24.84,24.87,24.1,24.45,156331,0
2016-10-04,24.5,25.02,24.31,24.74,222148,0
2016-10-05,24.74,25.5,24.69,25.48,208682,0
2016-10-06,25.51,26.03,25.19,25.86,189766,0
2016-10-07,25.85,25.86,25.34,25.53,211357,0
2016-10-10,25.77,25.97,25.47,25.59,143258,0
2016-10-11,25.61,25.61,24.74,25.02,192751,0
2016-10-12,25.04,25.73,24.87,25.65,140359,0
2016-10-13,25.65,25.65,25.05,25.19,230830,0
2016-10-14,25.41,25.62,25.15,25.21,106808,0
2016-10-17,25.12,25.44,25.1,25.16,80982,0
2016-10-18,25.29,25.345,24.93,25.17,94136,0
2016-10-19,25.27,25.27,24.46,24.48,90807,0
2016-10-20,24.5,24.8,23.88,23.88,110441,0
2016-10-21,23.83,23.89,23.54,23.63,99981,0
2016-10-24,23.77,23.955,23.66,23.89,112729,0
2016-10-25,23.89,23.97,23.19,23.23,112153,0
2016-10-26,23.25,23.25,22.3,22.34,144663,0
2016-10-27,22.4,22.52,22.13,22.27,126455,0
2016-10-28,22.31,22.62,21.701,22.33,116968,0
2016-10-31,22.33,23.37,22.04,23.34,347045,0
2016-11-01,23.3,23.655,22.59,22.94,177342,0
2016-11-02,22.96,23.18,22.81,23.06,181402,0
2016-11-03,23.12,23.12,22.8,23.04,198575,0
2016-11-04,23.05,23.13,22.6,22.63,159670,0
2016-11-07,22.97,23.55,22.9,23.53,118722,0
2016-11-08,23.56,24.9,23.48,24.84,170100,0
2016-11-09,24.4,25.51,23.86,25.47,182620,0
2016-11-10,25.66,25.66,24.7,24.94,180087,0
2016-11-11,24.94,26.9,24.7201,26.85,240990,0
2016-11-14,27.23,27.29,26.48,26.92,231029,0
2016-11-15,26.71,27.12,26.54,26.77,205895,0
2016-11-16,26.71,27.96,26.71,27.82,287261,0
2016-11-17,28.09,28.29,27.38,28,315752,0
2016-11-18,28.13,28.13,27.49,27.6,145455,0
2016-11-21,27.65,27.7963,27.29,27.69,134102,0
2016-11-22,27.78,28.11,27.59,28.03,237955,0
2016-11-23,27.89,28.17,27.8759,28.02,121131,0
2016-11-25,27.99,28.46,27.86,28.34,105996,0
2016-11-28,28.32,28.33,27.74,27.76,161472,0
2016-11-29,27.64,28.59,27.39,28.44,173243,0
2016-11-30,28.48,28.54,27.17,27.37,164639,0
2016-12-01,27.32,27.7,26.92,27.01,151428,0
2016-12-02,27.57,30.14,27.57,29.87,344762,0
2016-12-05,30.16,31.54,29.99,31.27,333224,0
2016-12-06,31.25,31.25,29.72,30.73,268305,0
2016-12-07,30.77,31.23,30.5,31.06,217855,0
2016-12-08,31.12,31.75,30.51,30.59,451646,0
2016-12-09,30.54,30.87,30.27,30.57,330236,0
2016-12-12,30.52,30.535,29.64,29.79,396228,0
2016-12-13,29.5,30.59,29.1501,30.43,372203,0
2016-12-14,30.47,30.98,30.07,30.25,190976,0
2016-12-15,30.16,30.78,29.97,30.52,220164,0
2016-12-16,30.64,31.31,30.42,30.62,521489,0
2016-12-19,30.72,31.39,30.56,30.68,253693,0
2016-12-20,30.92,31.08,30.19,30.91,222466,0
2016-12-21,30.81,31.1899,30.52,31.14,244994,0
2016-12-22,30.87,32.01,30.63,31.97,235072,0
2016-12-23,31.82,32.16,31.26,31.43,128167,0
2016-12-27,31.39,31.74,31.09,31.19,144901,0
2016-12-28,31.16,31.19,30.63,30.66,135008,0
2016-12-29,30.79,31.0954,30.75,30.88,112191,0
2016-12-30,30.89,31,30.68,30.9,90068,0
2017-01-03,31.33,31.43,30.83,31.2,248180,0
2017-01-04,31.33,31.86,31.33,31.5,80713,0
2017-01-05,31.48,31.78,31.24,31.67,131830,0
2017-01-06,31.82,32.35,31.35,32.23,175318,0
2017-01-09,32.04,32.04,30.82,31.05,124982,0
2017-01-10,31.14,31.14,30.65,30.8,131183,0
2017-01-11,30.74,30.79,30.251,30.59,150472,0
2017-01-12,30.53,30.73,29.7,30.03,100264,0
2017-01-13,30.2,30.37,30.06,30.14,190890,0
2017-01-17,30.11,30.91,29.83,30.59,145714,0
2017-01-18,30.55,31.23,30.55,31.08,128511,0
2017-01-19,30.96,31.01,30.37,30.58,136096,0
2017-01-20,30.62,31.29,30.62,30.94,99749,0
2017-01-23,30.96,31.18,30.87,30.97,82038,0
2017-01-24,31.01,32,31.01,31.9,111443,0
2017-01-25,32.1,32.39,31.69,32.07,136833,0
2017-01-26,32.07,32.22,31.79,32.12,92676,0
2017-01-27,32.32,32.36,31.525,32.01,125083,0
2017-01-30,31.88,31.88,30.76,30.89,117053,0
2017-01-31,30.74,31.4,30.53,30.78,116518,0
2017-02-01,31.03,32.6,30.96,32.31,193239,0
2017-02-02,32.19,32.19,31.38,31.75,141973,0
2017-02-03,33.5,33.5,28.12,30.74,412476,0
2017-02-06,30.57,30.93,29.56,30.08,281900,0
2017-02-07,29.98,30.48,29.87,30,112157,0
2017-02-08,29.95,30.7,29.74,30.59,178666,0
2017-02-09,30.61,31.24,30.57,30.87,118177,0
2017-02-10,30.96,31.48,30.75,31.45,155200,0
2017-02-13,31.35,31.83,31.35,31.64,184350,0
2017-02-14,31.42,31.9,31.29,31.76,220354,0
2017-02-15,31.65,32.45,31.65,32.29,152717,0
2017-02-16,32.29,32.91,32.23,32.85,173684,0
2017-02-17,33.47,34.3,33,33.73,278007,0
2017-02-21,33.8,34.82,33.39,33.69,433173,0
2017-02-22,33.74,34.03,33.02,33.44,155865,0
2017-02-23,33.36,33.45,32.31,32.64,201426,0
2017-02-24,32.37,33.79,32.2817,33.77,233157,0
2017-02-27,33.72,34.18,33.13,34,323450,0
2017-02-28,33.68,33.92,31.94,31.95,222350,0
2017-03-01,32.44,32.97,32.19,32.53,179987,0
2017-03-02,32.61,33.24,32.11,32.12,105280,0
2017-03-03,32.15,32.53,31.9,32.49,125572,0
2017-03-06,32.15,32.7999,32.07,32.44,184003,0
2017-03-07,32.45,32.78,32.31,32.44,73020,0
2017-03-08,32.45,32.55,32.08,32.36,157718,0
2017-03-09,32.45,33.91,32.36,33.48,270361,0
2017-03-10,33.63,34.58,33.55,34.4,219747,0
2017-03-13,34.44,35.04,34.43,34.61,193624,0
2017-03-14,34.5,34.57,33.52,33.74,126564,0
2017-03-15,33.84,34.47,33.66,34.23,217219,0
2017-03-16,34.34,35.24,34.24,35.16,138662,0
2017-03-17,35,35.35,34.51,35.13,381314,0
2017-03-20,35.05,35.17,34.14,34.33,145584,0
2017-03-21,34.4,34.63,33.72,33.79,146013,0
2017-03-22,33.91,34.17,33.1,33.57,118738,0
2017-03-23,33.47,34.58,33.47,34.32,163339,0
2017-03-24,34.5,34.73,33.43,33.87,160264,0
2017-03-27,33.98,34.29,33.17,34.19,207232,0
2017-03-28,34.37,34.37,33.38,34.17,126670,0
2017-03-29,33.99,34.38,33.685,34.24,96607,0
2017-03-30,34.29,34.92,33.91,34.83,251657,0
2017-03-31,34.85,34.89,34.23,34.72,209206,0
2017-04-03,34.72,34.81,33.77,34.05,156416,0
2017-04-04,33.86,34.21,33.61,33.89,98333,0
2017-04-05,33.91,34.43,32.54,33.36,147985,0
2017-04-06,33.25,34.12,33.2,33.88,129580,0
2017-04-07,33.79,34.25,33.52,33.84,222500,0
2017-04-10,33.75,34.14,33.37,33.88,89984,0
2017-04-11,33.73,34.32,33.4,34.29,138514,0
2017-04-12,34.05,34.79,33.87,34.66,174077,0
2017-04-13,34.47,34.68,34.11,34.22,105426,0
2017-04-17,34.35,35.6,34.35,35.52,224564,0
2017-04-18,35.32,35.78,34.61,35.1,188386,0
2017-04-19,35.21,36.23,35.21,35.96,176268,0
2017-04-20,35.98,36.54,35.4,35.65,166554,0
2017-04-21,35.41,35.53,34.625,34.83,194501,0
2017-04-24,35.33,36.25,35.33,36.05,164910,0
2017-04-25,36.15,36.6,35.67,35.69,155607,0
2017-04-26,35.57,36.82,35.53,36.55,209521,0
2017-04-27,36.49,36.65,36.01,36.15,131480,0
2017-04-28,36.18,36.27,35.08,35.23,181592,0
2017-05-01,35.45,35.81,34.95,35.49,163026,0
2017-05-02,35.64,35.79,32.75,33.08,302389,0
2017-05-03,32.85,32.95,31.14,32.43,294740,0
2017-05-04,33.38,36.48,33.16,34.06,698924,0
2017-05-05,34.1,34.23,32.22,32.99,339377,0
2017-05-08,32.93,33.6999,32.82,33.13,259089,0
2017-05-09,33.11,33.48,32.99,33.12,218981,0
2017-05-10,33,33.83,32.8375,33.66,214798,0
2017-05-11,33.53,33.69,32.5101,33.43,224385,0
2017-05-12,33.32,33.74,32.92,33,252592,0
2017-05-15,32.98,32.98,31.66,31.7,152292,0
2017-05-16,31.7,31.88,30.66,30.75,210394,0
2017-05-17,30.3,30.57,29.04,30.39,393071,0
2017-05-18,30.18,30.18,28.1201,28.51,499626,0
2017-05-19,28.6,30.69,28.6,30.24,244642,0
2017-05-22,30.2,30.755,29.17,29.26,181955,0
2017-05-23,29.39,29.88,28.87,28.98,200524,0
2017-05-24,29.09,29.66,28.72,29.52,336045,0
2017-05-25,29.64,29.7,29.37,29.39,142393,0
2017-05-26,29.29,29.69,28.89,29.61,122938,0
2017-05-30,30.01,30.01,28.6,28.76,166878,0
2017-05-31,28.89,29.03,28.52,28.91,203233,0
2017-06-01,28.92,29.95,28.92,29.94,198481,0
2017-06-02,29.93,31.34,29.8,30.86,174693,0
2017-06-05,30.76,30.76,28.71,29.31,218399,0
2017-06-06,29.13,29.54,28.605,29.06,219093,0
2017-06-07,29.43,29.94,29.09,29.69,183267,0
2017-06-08,29.7,30.08,28.88,29.79,160384,0
2017-06-09,29.8,30.31,29.6,29.68,184136,0
2017-06-12,29.69,30.11,29.325,29.49,147439,0
2017-06-13,29.07,30.31,28.98,29.93,182967,0
2017-06-14,30.03,30.2275,29.25,29.54,191887,0
2017-06-15,29.24,29.77,29.02,29.63,140346,0
2017-06-16,29.35,29.53,28.7101,29.27,260224,0
2017-06-19,29.31,31.26,28.75,31.12,433600,0
2017-06-20,31.19,31.47,30.2201,30.69,205389,0
2017-06-21,30.76,31.66,30.67,31.08,286293,0
2017-06-22,31.02,31.25,30.4001,30.56,208043,0
2017-06-23,30.64,30.73,30.26,30.49,355184,0
2017-06-26,30.59,31.1,29.74,30.38,205864,0
2017-06-27,30.33,30.33,29.405,29.47,244521,0
2017-06-28,29.75,30.46,29.43,30.4,144220,0
2017-06-29,30.46,30.46,29.67,30.2,180899,0
2017-06-30,30.29,30.76,29.88,30.02,165198,0
2017-07-03,30.09,30.64,29.79,29.89,100263,0
2017-07-05,29.79,29.87,29.174,29.41,187459,0
2017-07-06,29.17,29.46,28.69,29.29,177871,0
2017-07-07,29.57,30.79,29.3,30.64,235810,0
2017-07-10,30.63,30.82,29.8,30.08,206015,0
2017-07-11,30.08,30.34,29.16,29.9,268830,0
2017-07-12,30.26,30.56,29.59,30.03,144628,0
2017-07-13,30.06,30.17,29.3,29.61,124602,0
2017-07-14,29.63,29.81,29.25,29.58,117286,0
2017-07-17,29.59,30.07,29.03,29.905,268660,0
2017-07-18,29.9,30.545,29.8,30.53,259345,0
2017-07-19,30.61,31.63,30.61,31.28,355117,0
2017-07-20,31.28,31.84,30.65,31.84,208984,0
2017-07-21,32.19,32.19,31.58,31.96,335379,0
2017-07-24,31.91,32.09,31.415,32.03,273765,0
2017-07-25,32.15,32.72,31.83,32.7,268712,0
2017-07-26,32.7,32.85,32.29,32.5,239927,0
2017-07-27,32.63,32.63,31.21,31.26,242272,0
2017-07-28,31.25,31.58,30.33,31.09,162568,0
2017-07-31,31.25,31.25,30.64,30.76,197131,0
2017-08-01,31.08,31.08,30.65,31.02,168658,0
2017-08-02,31.01,31.23,29.72,30.48,276350,0
2017-08-03,38.17,38.17,34.01,34.79,592372,0
2017-08-04,35.03,35.03,34.1,34.28,355673,0
2017-08-07,34.11,34.73,33.46,34.44,271693,0
2017-08-08,34.41,34.75,33.91,34.22,217527,0
2017-08-09,34.15,34.15,33.58,33.87,221410,0
2017-08-10,33.74,33.99,33.561,33.66,171262,0
2017-08-11,33.87,33.87,33.18,33.7,160001,0
2017-08-14,34.15,34.34,33.71,33.97,194755,0
2017-08-15,33.99,34.06,33.12,33.15,234139,0
2017-08-16,33.09,33.25,32.79,32.87,288444,0
2017-08-17,32.2,33.03,32.2,32.46,218305,0
2017-08-18,32.23,33.18,32.21,33.17,185332,0
2017-08-21,33.01,33.57,32.975,33.18,236980,0
2017-08-22,33.32,33.67,33.11,33.63,213021,0
2017-08-23,33.45,34.15,33.2,34.06,166145,0
2017-08-24,34.13,34.33,33.72,34.18,121443,0
2017-08-25,34.1,34.58,33.7,34.45,116407,0
2017-08-28,34.56,34.57,33.75,33.97,136773,0
2017-08-29,33.37,34.07,33.36,33.62,132702,0
2017-08-30,33.68,33.98,33.585,33.76,110364,0
2017-08-31,33.89,34.13,33.68,34.09,130630,0
2017-09-01,34.09,34.91,33.91,34.87,175081,0
2017-09-05,34.79,35.395,34.29,34.56,234125,0
2017-09-06,34.61,34.71,33.65,33.85,236218,0
2017-09-07,33.93,34.02,33.5,34,125694,0
2017-09-08,34.01,34.23,33.44,34.14,147369,0
2017-09-11,34.45,34.76,34.055,34.11,122702,0
2017-09-12,34.19,34.52,34.01,34.51,83277,0
2017-09-13,34.5,34.92,34.14,34.48,109214,0
2017-09-14,34.4,34.94,34.13,34.28,118903,0
2017-09-15,34.35,34.66,34.2,34.38,394848,0
2017-09-18,34.48,35.25,34.31,34.97,160419,0
2017-09-19,35.23,35.79,34.72,35.76,214469,0
2017-09-20,35.6,36.06,35.11,35.9,264521,0
2017-09-21,35.84,35.84,35.04,35.4,188252,0
2017-09-22,35.39,35.75,34.98,35.45,145394,0
2017-09-25,35.45,35.45,34.8,35.25,115642,0
2017-09-26,35.3,36.1999,35.13,35.95,166930,0
2017-09-27,35.97,36.97,35.54,36.4,239487,0
2017-09-28,36.24,37.04,35.93,36.87,247588,0
2017-09-29,36.86,37.38,36.34,37.19,197723,0
2017-10-02,37.22,37.54,36.74,37.47,179416,0
2017-10-03,37.46,37.525,37.09,37.41,218246,0
2017-10-04,37.5,37.97,37.23,37.93,125065,0
2017-10-05,38,38.14,37.3257,37.73,153010,0
2017-10-06,37.7,37.87,36.88,36.97,161397,0
2017-10-09,37.15,37.39,36.7,36.93,129479,0
2017-10-10,37.1,37.28,36.63,37.03,87834,0
2017-10-11,37.02,37.47,36.91,37.35,156536,0
2017-10-12,37.35,37.7,37.185,37.53,130590,0
2017-10-13,37.92,38.81,37.59,38.69,170358,0
2017-10-16,37.28,37.43,36.37,37.28,327949,0
2017-10-17,36.99,37.03,36.2011,36.38,175668,0
2017-10-18,36.58,36.77,36.24,36.57,139852,0
2017-10-19,36.48,37.32,36.1,37.19,221823,0
2017-10-20,37.62,37.91,37.0006,37.24,150841,0
2017-10-23,37.36,37.36,35.88,35.89,143467,0
2017-10-24,36.03,36.215,35.75,35.89,128964,0
2017-10-25,35.88,36.24,35.43,36.12,199537,0
2017-10-26,36.27,36.52,36.08,36.42,116088,0
2017-10-27,36.43,37.34,36.12,37.33,99813,0
2017-10-30,37.0951,37.24,36.07,36.08,110240,0
2017-10-31,36.44,37.08,36.06,36.91,187211,0
2017-11-01,37.25,37.56,36.21,36.65,159633,0
2017-11-02,36.65,36.82,35.7,36.22,125002,0
2017-11-03,36.23,37.12,34.78,35.97,139579,0
2017-11-06,35.85,36.32,35.38,35.38,130014,0
2017-11-07,35.12,35.54,34.305,34.71,232540,0
2017-11-08,34.65,35.22,34.41,34.68,143522,0
2017-11-09,34.47,34.69,33.75,34.32,172152,0
2017-11-10,34.46,34.83,34.28,34.47,81017,0
