Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,24.35,25.3,24.35,24.85,151823,0
2005-02-28,24.76,25.33,24.75,25.18,204023,0
2005-03-01,25.2,25.75,25.04,25.66,339565,0
2005-03-02,25.45,25.86,25.33,25.62,175555,0
2005-03-03,25.76,25.76,25.08,25.53,190641,0
2005-03-04,25.6,25.63,24.9,25.35,223972,0
2005-03-07,25.17,25.85,25.17,25.81,177023,0
2005-03-08,25.7,25.99,25.43,25.65,181049,0
2005-03-09,25.64,25.86,25.4,25.46,315021,0
2005-03-10,25.68,25.97,25.5,25.83,222139,0
2005-03-11,25.7,26.16,25.7,26.13,196902,0
2005-03-14,25.76,26.28,25.76,26.23,100203,0
2005-03-15,26.3,26.35,25.23,25.56,390437,0
2005-03-16,25.27,25.6,24.98,25.19,229321,0
2005-03-17,25.27,25.8,25.03,25.69,212339,0
2005-03-18,25.77,25.78,25.41,25.57,285803,0
2005-03-21,25.75,26.04,25.43,25.96,191853,0
2005-03-22,25.83,26.11,25.77,25.84,166244,0
2005-03-23,25.68,25.85,25.19,25.2,275825,0
2005-03-24,25.24,25.97,25.24,25.93,379542,0
2005-03-28,26,26.25,25.97,26.07,184146,0
2005-03-29,26.1,26.28,25.41,25.46,155220,0
2005-03-30,25.66,25.85,25.58,25.78,213891,0
2005-03-31,25.61,25.94,25.42,25.76,225062,0
2005-04-01,25.86,25.91,24.85,25.18,534402,0
2005-04-04,25.15,26,25.08,25.86,301849,0
2005-04-05,25.89,26.29,25.77,25.77,232556,0
2005-04-06,26,26.4,25.6,25.67,215161,0
2005-04-07,25.78,25.92,25.5,25.69,194850,0
2005-04-08,25.78,25.96,25.43,25.64,220480,0
2005-04-11,25.54,25.75,25.5,25.64,128919,0
2005-04-12,25.52,26.13,25.4,25.77,229990,0
2005-04-13,25.91,25.91,25.34,25.62,217612,0
2005-04-14,25.5,25.74,25.19,25.36,291051,0
2005-04-15,25.37,25.43,23.94,23.96,496339,0
2005-04-18,23.96,24.24,23.66,24.12,330545,0
2005-04-19,23.96,25.2,23.96,25.2,289899,0
2005-04-20,24.76,25.6,23.15,24.59,724983,0
2005-04-21,24.88,25.59,24.78,25.32,446920,0
2005-04-22,25.04,25.57,25.04,25.44,336158,0
2005-04-25,25.53,25.75,24.96,25.51,163523,0
2005-04-26,25.32,25.86,25.11,25.24,149064,0
2005-04-27,25.05,25.36,24.9,24.99,112220,0
2005-04-28,24.89,25.16,24.15,24.29,186837,0
2005-04-29,24.26,24.55,23.55,24.1,277787,0
2005-05-02,24.27,24.83,23.87,24.32,287288,0
2005-05-03,24.22,24.52,23.75,24.08,111173,0
2005-05-04,24.26,24.32,23.83,23.93,206464,0
2005-05-05,23.82,24.39,23.55,23.82,171142,0
2005-05-06,24,24.37,23.87,24.06,77808,0
2005-05-09,24.12,24.49,23.98,24.2,138486,0
2005-05-10,24.06,24.18,23.76,23.78,89572,0
2005-05-11,24,24,23.16,23.47,139705,0
2005-05-12,23.16,23.29,22.82,23.09,319058,0
2005-05-13,23.08,23.89,23.08,23.25,137834,0
2005-05-16,23.18,23.4,22.97,23.16,136180,0
2005-05-17,22.98,23.65,22.79,23.28,140656,0
2005-05-18,23.47,24.74,23.4,24.5,111970,0
2005-05-19,24.33,24.79,24.15,24.54,178472,0
2005-05-20,24.62,24.92,24.35,24.92,110195,0
2005-05-23,24.78,24.99,24.45,24.69,127777,0
2005-05-24,24.34,24.73,24.23,24.61,139563,0
2005-05-25,24.45,24.5,23.81,23.9,154372,0
2005-05-26,23.83,24.14,23.83,23.91,150975,0
2005-05-27,23.85,24.31,23.67,24.31,91061,0
2005-05-31,24.11,24.51,23.52,23.54,173313,0
2005-06-01,23.63,23.78,23.24,23.6,345041,0
2005-06-02,23.36,23.92,23.3,23.6,141169,0
2005-06-03,23.63,23.63,23.21,23.38,125397,0
2005-06-06,23.28,23.37,22.99,23.22,215327,0
2005-06-07,23.28,23.76,23.23,23.53,414297,0
2005-06-08,23.5,23.86,23.5,23.84,233686,0
2005-06-09,23.76,24.33,23.43,24.21,251037,0
2005-06-10,24.08,24.24,23.55,23.95,291837,0
2005-06-13,23.83,24.27,23.83,24.19,216559,0
2005-06-14,24.18,24.75,24.18,24.57,210375,0
2005-06-15,24.43,24.91,24.42,24.68,248741,0
2005-06-16,24.67,25,24.42,24.63,86139,0
2005-06-17,24.71,24.99,24.16,24.28,214180,0
2005-06-20,24.15,24.33,23.85,23.86,81557,0
2005-06-21,23.94,24.02,23.55,23.69,136220,0
2005-06-22,23.8,24.12,23.6,23.88,109887,0
2005-06-23,23.93,24.26,23.76,24.17,187967,0
2005-06-24,24.11,24.16,23.4,23.57,327884,0
2005-06-27,23.45,23.5,23.11,23.14,171249,0
2005-06-28,23.21,24.04,23.21,23.9,118635,0
2005-06-29,23.87,24.17,23.75,23.97,142213,0
2005-06-30,24.03,24.35,23.68,23.87,155939,0
2005-07-01,23.93,23.97,23.53,23.88,128946,0
2005-07-05,23.64,24.17,23.63,24.17,127609,0
2005-07-06,24.29,24.71,24.14,24.26,144710,0
2005-07-07,24,24.19,23.53,23.73,354407,0
2005-07-08,23.76,24.28,23.5,24.17,110597,0
2005-07-11,24.11,24.42,23.87,24.2,165288,0
2005-07-12,24.12,24.82,23.96,24.82,156853,0
2005-07-13,24.73,25.4,24.73,25.16,179888,0
2005-07-14,25.09,25.66,25.09,25.27,170420,0
2005-07-15,25.08,25.64,24.83,25.49,152859,0
2005-07-18,25.49,25.5,25.24,25.41,144255,0
2005-07-19,25.5,25.9,25.21,25.9,164908,0
2005-07-20,25.92,26.75,25.44,26.64,574596,0
2005-07-21,26.04,26.06,24.92,25.34,490187,0
2005-07-22,25.28,25.28,24.49,25.24,434269,0
2005-07-25,25.25,25.34,24.89,25.07,273487,0
2005-07-26,25.08,25.47,24.55,24.71,286165,0
2005-07-27,24.77,24.84,24.3,24.75,178458,0
2005-07-28,24.76,24.92,24.66,24.91,118458,0
2005-07-29,24.77,25.1,24.56,24.95,98558,0
2005-08-01,24.86,25.41,24.78,25.13,97052,0
2005-08-02,25,25.49,24.98,25.31,212669,0
2005-08-03,25.27,25.5,25.02,25.47,215923,0
2005-08-04,25.36,25.37,25,25.1,136837,0
2005-08-05,25.04,25.36,24.93,25.16,128313,0
2005-08-08,25.1,25.36,25,25.01,105894,0
2005-08-09,25.11,25.31,25,25.07,163696,0
2005-08-10,25,25.44,24.95,25.14,154785,0
2005-08-11,25.1,25.71,25.1,25.68,110169,0
2005-08-12,25.51,25.83,25.17,25.75,175770,0
2005-08-15,25.51,25.95,25.32,25.77,132420,0
2005-08-16,25.7,25.7,24.94,24.94,116904,0
2005-08-17,24.66,26.2,24.65,26.11,344933,0
2005-08-18,25.93,26.31,25.65,26.19,134669,0
2005-08-19,26.01,26.19,25.93,26.07,244054,0
2005-08-22,25.94,26.3,25.52,25.9,221861,0
2005-08-23,25.9,25.95,25.45,25.55,93728,0
2005-08-24,25.48,25.87,25.4,25.47,230239,0
2005-08-25,25.46,25.95,25.45,25.75,113217,0
2005-08-26,25.6,25.86,25.05,25.31,153610,0
2005-08-29,25.2,25.2,24.6,25.15,267347,0
2005-08-30,25,25.22,24.7,25.11,198903,0
2005-08-31,25,25.83,24.96,25.47,188464,0
2005-09-01,25.63,25.66,25.21,25.61,92527,0
2005-09-02,25.49,25.49,24.88,25,172785,0
2005-09-06,24.88,25.77,24.88,25.77,195777,0
2005-09-07,25.62,25.95,25.55,25.81,168008,0
2005-09-08,25.61,25.83,25.41,25.69,54598,0
2005-09-09,25.71,25.78,25.59,25.65,205689,0
2005-09-12,25.55,26.14,25.55,25.94,79042,0
2005-09-13,25.85,25.88,25.51,25.7,163592,0
2005-09-14,25.56,25.66,25.25,25.26,52066,0
2005-09-15,25.41,25.55,24.82,24.88,68461,0
2005-09-16,25.1,25.79,24.9,25.66,281137,0
2005-09-19,25.63,25.74,25.14,25.26,140644,0
2005-09-20,25.15,25.29,24.81,24.84,137192,0
2005-09-21,24.74,24.76,24.02,24.03,287205,0
2005-09-22,24.15,24.38,23.86,24.23,185822,0
2005-09-23,24.34,24.86,24.23,24.81,108790,0
2005-09-26,24.95,24.96,24.58,24.85,99810,0
2005-09-27,24.7,25.15,24.29,24.73,115287,0
2005-09-28,24.6,25.11,24.57,24.86,78397,0
2005-09-29,24.83,25.64,24.62,25.56,80858,0
2005-09-30,25.56,25.74,25.13,25.66,75686,0
2005-10-03,25.69,25.98,25.56,25.93,89373,0
2005-10-04,25.93,26.26,25.68,25.96,231162,0
2005-10-05,25.85,25.9,25.1,25.33,129614,0
2005-10-06,25.24,25.81,24.93,25.08,221679,0
2005-10-07,25.17,25.41,24.66,25.21,79573,0
2005-10-10,25.07,25.1,24.5,24.65,90440,0
2005-10-11,24.53,24.75,24.28,24.31,136326,0
2005-10-12,24.21,24.5,23.91,24.15,142739,0
2005-10-13,24.06,24.99,23.7,24.6,141584,0
2005-10-14,24.84,25.67,24.76,25.32,211699,0
2005-10-17,25.16,25.31,24.64,25.02,144604,0
2005-10-18,25.08,25.19,24.53,24.91,120514,0
2005-10-19,24.71,25.07,24.15,25.04,163718,0
2005-10-20,25.01,25.32,24.37,24.55,218894,0
2005-10-21,24.42,25.4,24.42,25.31,177549,0
2005-10-24,25.3,26.26,25.22,26.23,222721,0
2005-10-25,26.13,26.26,25.67,25.96,147920,0
2005-10-26,25.72,26.1,25.33,25.4,123035,0
2005-10-27,24.76,25,22.48,22.95,689033,0
2005-10-28,23.09,24.07,23,23.88,355210,0
2005-10-31,24.02,25.1,24.02,24.58,196204,0
2005-11-01,24.45,24.6,24.15,24.22,100763,0
2005-11-02,24.05,25.35,24.05,24.79,151075,0
2005-11-03,25.05,26.04,25.02,25.85,214559,0
2005-11-04,25.84,26.15,25.57,25.82,92891,0
2005-11-07,25.75,26.27,25.54,26.2,286912,0
2005-11-08,26.05,26.15,25.42,25.63,140347,0
2005-11-09,25.69,26.5,25.39,26.48,160993,0
2005-11-10,26.45,26.58,25.76,26.39,258777,0
2005-11-11,26.36,26.5,26.01,26.14,101739,0
2005-11-14,25.85,26,25.69,25.8,108304,0
2005-11-15,25.64,26.1,24.97,25.42,336077,0
2005-11-16,25.41,26.01,25.32,25.9,156400,0
2005-11-17,25.99,26.15,25.82,26.14,76142,0
2005-11-18,26.32,26.5,26.02,26.44,115996,0
2005-11-21,26.15,26.4,25.89,26.28,110694,0
2005-11-22,26.22,26.31,25.94,26.08,136007,0
2005-11-23,26.02,26.3,25.94,26.13,93336,0
2005-11-25,26.04,26.39,26,26.39,38229,0
2005-11-28,26.08,26.3,25.7,25.94,123767,0
2005-11-29,26.06,26.18,25.4,25.74,69394,0
2005-11-30,25.75,26.3,25.71,26,120272,0
2005-12-01,26.4,27.47,26.25,27.12,298358,0
2005-12-02,27,27.2,26.86,27.17,175297,0
2005-12-05,27.01,27.01,26.5,26.79,182497,0
2005-12-06,26.91,27.36,26.9,27.26,181576,0
2005-12-07,27.08,27.12,26.5,26.68,167993,0
2005-12-08,26.55,27.23,26.31,26.67,138230,0
2005-12-09,26.53,27.19,26.43,27.11,108925,0
2005-12-12,27.04,27.19,26.37,26.41,431315,0
2005-12-13,26.47,26.73,25.94,26.01,463533,0
2005-12-14,26.01,26.17,25.24,25.32,710596,0
2005-12-15,25.22,25.47,24.68,24.78,295378,0
2005-12-16,24.81,25.18,24.74,24.85,558719,0
2005-12-19,25.21,25.23,24.63,24.87,290251,0
2005-12-20,24.81,25.03,24.03,24.71,365109,0
2005-12-21,24.89,25.03,24.52,24.89,261682,0
2005-12-22,24.95,25.32,24.65,24.74,258037,0
2005-12-23,24.75,25.23,24.72,25.08,406202,0
2005-12-27,25.04,25.55,24.19,24.45,254331,0
2005-12-28,24.48,25.11,24.36,24.88,116951,0
2005-12-29,25.01,25.04,24.62,24.93,253393,0
2005-12-30,24.81,25.33,24.74,25.06,280336,0
2006-01-03,25,25.28,24.49,25.02,304266,0
2006-01-04,25.19,26.24,24.96,26.18,521238,0
2006-01-05,25.99,26.43,25.86,26.19,172334,0
2006-01-06,26.4,27,26.11,26.88,148451,0
2006-01-09,26.8,27.21,26.72,27.2,178095,0
2006-01-10,27.18,27.18,26.66,26.83,153453,0
2006-01-11,26.78,27.2,26.53,27.18,134010,0
2006-01-12,26.91,27.06,26.73,26.92,77736,0
2006-01-13,26.8,27.08,26.68,27.03,67001,0
2006-01-17,26.72,26.89,26.5,26.53,158626,0
2006-01-18,26.47,26.92,25.88,26.54,110405,0
2006-01-19,26.81,27.5,26.47,27.48,237270,0
2006-01-20,27.5,27.5,26.47,26.5,95583,0
2006-01-23,26.62,26.91,26.42,26.55,95685,0
2006-01-24,26.73,27.37,26.73,26.93,164205,0
2006-01-25,27.75,29.01,27.56,28.48,1219095,0
2006-01-26,28.23,30.8,28.2,30.15,724561,0
2006-01-27,29.65,29.89,27.17,28.68,583918,0
2006-01-30,28.7,29.43,28.59,29.43,271182,0
2006-01-31,29.4,29.46,28.72,29.35,226220,0
2006-02-01,29.3,29.49,29.01,29.07,156808,0
2006-02-02,29.06,29.21,27.72,28.09,188574,0
2006-02-03,27.91,28.13,27.47,27.64,243806,0
2006-02-06,27.37,28.04,27.35,27.83,189097,0
2006-02-07,27.63,27.63,27.09,27.36,214432,0
2006-02-08,27.58,28.15,27.33,27.53,105474,0
2006-02-09,27.75,28.12,27.01,27.12,182653,0
2006-02-10,27,27.16,26.31,26.92,275555,0
2006-02-13,26.67,27.07,26.37,26.72,181018,0
2006-02-14,26.88,26.88,26.16,26.47,238197,0
2006-02-15,26.3,26.71,26.24,26.66,92906,0
2006-02-16,26.75,26.89,26.49,26.89,115453,0
2006-02-17,26.85,26.94,26.44,26.54,82581,0
2006-02-21,26.41,26.5,25.87,26.13,206772,0
2006-02-22,26.3,26.5,26.16,26.45,194577,0
2006-02-23,26.26,26.75,26,26.68,404350,0
2006-02-24,26.58,27.39,26.57,27.39,572709,0
2006-02-27,27.4,27.96,27.17,27.94,303770,0
2006-02-28,27.69,28,26.87,26.9,256667,0
2006-03-01,27.01,27.78,27.01,27.78,99987,0
2006-03-02,27.72,28.01,26.97,28,253278,0
2006-03-03,28.01,28.07,27.67,27.76,239860,0
2006-03-06,27.95,28,27.68,27.79,161100,0
2006-03-07,27.67,27.88,27.67,27.79,270471,0
2006-03-08,27.67,27.81,27.29,27.54,181734,0
2006-03-09,27.7,27.97,27.54,27.55,219833,0
2006-03-10,27.58,27.96,27.25,27.73,82939,0
2006-03-13,27.86,28,27.58,27.72,119890,0
2006-03-14,27.71,28.08,27.43,28.04,197979,0
2006-03-15,28.12,28.12,27.81,27.89,173295,0
2006-03-16,28.1,28.1,27.47,27.67,327249,0
2006-03-17,27.84,27.84,27.09,27.33,430683,0
2006-03-20,27.4,28.17,27.19,27.96,188360,0
2006-03-21,27.98,28.2,27.2,27.21,123133,0
2006-03-22,26,27.5,25.99,26.79,382355,0
2006-03-23,26.72,28.15,26.52,27.86,347538,0
2006-03-24,28.04,28.04,26.89,27.78,170148,0
2006-03-27,27.62,27.69,27.22,27.45,126151,0
2006-03-28,27.39,27.88,27.2,27.45,109524,0
2006-03-29,27.63,28.73,27.54,28.72,295099,0
2006-03-30,28.69,29,28.49,28.98,175688,0
2006-03-31,29,29.23,28.86,29.01,246385,0
2006-04-03,28.95,28.99,28.46,28.53,133701,0
2006-04-04,28.59,28.95,28.29,28.49,85363,0
2006-04-05,28.53,28.87,28,28.59,147064,0
2006-04-06,28.48,28.95,28.35,28.94,77016,0
2006-04-07,28.84,28.96,28.06,28.22,145004,0
2006-04-10,28.3,28.3,27.49,27.68,99620,0
2006-04-11,27.69,27.88,26.78,26.94,79086,0
2006-04-12,26.83,27.47,26.55,27.47,68753,0
2006-04-13,27.48,27.87,26.99,27.51,60169,0
2006-04-17,27.6,27.6,26.87,27.22,68222,0
2006-04-18,27.33,28.47,27.29,28.3,122037,0
2006-04-19,28.3,28.52,28.01,28.5,89281,0
2006-04-20,28.53,28.61,27.5,27.79,108786,0
2006-04-21,27.8,28.15,26.99,27.06,143904,0
2006-04-24,27.01,27.5,26.75,26.8,195305,0
2006-04-25,26.85,27.5,26.55,27.5,186759,0
2006-04-26,27.85,28.2,26.51,26.7,454162,0
2006-04-27,27.8,28.18,26.95,27.04,425474,0
2006-04-28,26.89,27.39,26.52,27.04,197648,0
2006-05-01,27.29,27.37,26.1,26.19,207030,0
2006-05-02,26.13,26.32,25.68,26.19,167798,0
2006-05-03,26.23,26.71,26.13,26.26,241942,0
2006-05-04,26.32,26.94,26.3,26.65,130493,0
2006-05-05,26.85,27.15,26.57,26.76,85574,0
2006-05-08,26.69,26.95,26.31,26.4,95784,0
2006-05-09,26.27,26.49,25.95,26.02,144872,0
2006-05-10,26,26.41,25.9,26.24,195781,0
2006-05-11,26.3,26.31,25.54,25.66,281344,0
2006-05-12,25.57,25.65,24.81,25.02,270744,0
2006-05-15,24.9,25.13,24.5,24.56,368966,0
2006-05-16,24.74,25,24.03,24.52,200958,0
2006-05-17,24.42,25.11,24.15,24.69,220601,0
2006-05-18,24.88,25.29,24.64,24.94,241282,0
2006-05-19,24.9,25.71,24.83,25.5,551887,0
2006-05-22,25.34,25.58,25.11,25.17,278729,0
2006-05-23,25.34,25.7,24.93,24.99,252725,0
2006-05-24,24.94,25.7,24.91,25.59,567555,0
2006-05-25,25.8,26.17,25.6,26.11,394478,0
2006-05-26,26.12,26.34,25.75,26.32,214840,0
2006-05-30,26.12,26.43,25.53,25.54,254496,0
2006-05-31,25.64,26.34,25.6,26.29,445720,0
2006-06-01,26.33,26.65,25.94,26.65,125018,0
2006-06-02,26.73,26.87,25.94,26.28,91589,0
2006-06-05,26.13,26.32,25.11,25.28,211074,0
2006-06-06,25.33,25.45,24.84,25.08,208380,0
2006-06-07,25.05,25.35,24.61,24.67,113960,0
2006-06-08,24.5,24.97,23.89,24.94,253331,0
2006-06-09,24.99,25.14,24.1,24.27,172908,0
2006-06-12,24.19,24.19,23.53,23.54,150528,0
2006-06-13,23.53,24.24,23.36,23.53,145300,0
2006-06-14,23.68,24.16,23.42,23.97,452763,0
2006-06-15,24.21,24.82,24.11,24.65,124373,0
2006-06-16,24.59,24.59,23.72,24.1,538574,0
2006-06-19,23.97,24.13,23.56,23.82,67408,0
2006-06-20,23.77,23.94,23.5,23.75,108124,0
2006-06-21,23.7,24.6,23.7,24.27,98135,0
2006-06-22,24.17,24.34,23.51,23.91,117364,0
2006-06-23,23.65,23.73,22.94,23.16,269468,0
2006-06-26,23.28,23.9,23.26,23.82,112012,0
2006-06-27,23.78,23.97,22.82,22.97,134130,0
2006-06-28,23,23.42,22.89,23.35,135942,0
2006-06-29,23.6,25.04,23.6,24.85,239198,0
2006-06-30,24.95,25.28,24.41,24.85,562128,0
2006-07-03,24.85,24.85,24.3,24.64,79019,0
2006-07-05,24.61,24.69,23.91,24.24,197037,0
2006-07-06,24.34,24.86,24.24,24.64,85167,0
2006-07-07,24.58,24.77,24.2,24.26,142979,0
2006-07-10,24.3,24.75,23.84,23.99,174886,0
2006-07-11,23.86,24.56,23.55,24.51,107483,0
2006-07-12,24.41,24.55,23.4,23.43,140052,0
2006-07-13,23.34,23.77,22.96,23.02,178300,0
2006-07-14,22.95,23.05,22.5,22.59,136819,0
2006-07-17,22.46,22.93,22.46,22.67,185430,0
2006-07-18,22.74,23.26,22.03,22.27,441217,0
2006-07-19,22.93,24.45,22.5,24.19,461227,0
2006-07-20,24.32,24.91,24.32,24.6,267721,0
2006-07-21,24.43,24.44,23.21,23.84,273015,0
2006-07-24,24.1,24.96,23.89,24.52,300505,0
2006-07-25,24.51,24.9,24.04,24.73,146148,0
2006-07-26,24.55,24.87,23.83,24.25,136224,0
2006-07-27,24.48,24.69,23.69,24.01,118456,0
2006-07-28,24.25,24.96,24.2,24.69,151899,0
2006-07-31,24.52,24.64,23.8,23.96,402845,0
2006-08-01,23.96,24,23.24,23.6,159335,0
2006-08-02,23.7,24.24,23.7,24.08,147155,0
2006-08-03,23.81,24.06,23.71,23.92,187064,0
2006-08-04,24.21,24.49,23.84,24.03,206703,0
2006-08-07,23.9,24.16,23.72,24.04,198288,0
2006-08-08,24.12,24.24,23.8,23.8,190254,0
2006-08-09,23.72,24.35,22.71,23.72,255912,0
2006-08-10,23.57,24.24,23.5,23.94,257876,0
2006-08-11,23.95,23.95,23.37,23.43,204968,0
2006-08-14,23.6,24.41,23.55,23.97,118361,0
2006-08-15,24.41,24.66,24.3,24.64,147733,0
2006-08-16,24.8,25.02,24.3,25.01,209893,0
2006-08-17,24.85,25.48,24.85,25.44,142481,0
2006-08-18,25.57,25.74,25.24,25.7,88783,0
2006-08-21,25.64,25.64,24.75,25.04,92045,0
2006-08-22,25.02,25.31,24.78,25.04,37088,0
2006-08-23,25.01,25.08,23.9,24.18,131625,0
2006-08-24,24.22,24.34,23.86,24.2,89152,0
2006-08-25,24.05,24.52,23.97,24.22,69387,0
2006-08-28,24.22,24.5,24.15,24.27,55212,0
2006-08-29,24.19,24.51,24.01,24.49,154269,0
2006-08-30,24.45,24.87,24.19,24.57,145117,0
2006-08-31,24.65,24.88,24.38,24.47,117371,0
2006-09-01,24.62,24.94,24.54,24.54,91820,0
2006-09-05,24.54,25.15,24.45,24.75,209975,0
2006-09-06,24.63,24.63,23.92,23.95,95349,0
2006-09-07,23.79,23.96,23.45,23.46,116158,0
2006-09-08,23.58,23.58,23.13,23.3,126717,0
2006-09-11,23.12,23.5,23.03,23.16,95713,0
2006-09-12,23.12,23.85,23.12,23.64,151865,0
2006-09-13,23.58,23.87,23.19,23.85,223378,0
2006-09-14,23.85,23.87,22.96,23.07,233634,0
2006-09-15,23.09,23.1,22.35,22.35,957502,0
2006-09-18,22.7,22.99,22.35,22.69,650569,0
2006-09-19,22.81,23.07,22.61,23.03,320927,0
2006-09-20,23,23.51,22.99,23.26,148195,0
2006-09-21,23.19,23.35,22.79,22.94,172781,0
2006-09-22,22.86,22.94,22.51,22.69,135405,0
2006-09-25,22.83,23.02,22.69,22.96,170489,0
2006-09-26,23,23.14,22.59,22.77,177963,0
2006-09-27,22.73,22.92,22.6,22.85,162828,0
2006-09-28,22.81,23,22.53,22.64,123312,0
2006-09-29,22.45,23.09,22.42,22.85,244710,0
2006-10-02,22.76,23.48,22.4,22.87,325151,0
2006-10-03,22.71,22.97,22.4,22.8,308246,0
2006-10-04,22.77,23.53,22.52,23.5,247237,0
2006-10-05,23.39,23.82,23.35,23.66,183674,0
2006-10-06,23.57,23.78,23.25,23.57,107182,0
2006-10-09,23.44,23.78,23.35,23.44,88343,0
2006-10-10,23.39,23.51,23.14,23.37,108993,0
2006-10-11,23.37,23.8,23.22,23.43,107088,0
2006-10-12,23.53,23.99,23.53,23.73,143558,0
2006-10-13,23.85,24.46,23.75,24.13,154765,0
2006-10-16,24.06,24.55,24.06,24.19,116987,0
2006-10-17,23.92,24.42,23.49,23.62,122335,0
2006-10-18,23.78,24.09,22.64,23.07,347600,0
2006-10-19,23.05,23.5,22.86,23.1,164387,0
2006-10-20,23.22,23.26,22.71,22.73,146587,0
2006-10-23,22.37,22.42,21.35,21.7,835983,0
2006-10-24,20.6,20.89,19.74,20.53,2023121,0
2006-10-25,20.55,21.29,20.48,21.2,1290187,0
2006-10-26,21.2,22.05,21.2,21.78,651895,0
2006-10-27,21.8,21.83,21.17,21.32,266020,0
2006-10-30,21.27,21.42,21.11,21.3,495136,0
2006-10-31,21.3,21.81,21.19,21.72,309518,0
2006-11-01,21.77,21.84,21.56,21.7,508999,0
2006-11-02,21.57,21.71,21.27,21.32,522605,0
2006-11-03,21.41,21.55,21.06,21.55,257147,0
2006-11-06,21.62,22.2,21.26,21.91,398246,0
2006-11-07,21.9,22.69,21.84,22.12,303134,0
2006-11-08,22.01,22.1,21.7,21.9,110189,0
2006-11-09,21.93,21.93,20.85,20.96,326378,0
2006-11-10,20.9,21.3,20.6,21.2,222241,0
2006-11-13,21.11,21.35,20.83,20.89,455315,0
2006-11-14,20.92,21.15,20.81,21.1,599353,0
2006-11-15,21.05,21.59,20.98,21.21,435444,0
2006-11-16,21.34,21.34,21.01,21.22,277547,0
2006-11-17,21.15,21.2,20.91,21.07,197771,0
2006-11-20,20.93,21.1,20.8,21,167692,0
2006-11-21,21.05,21.15,20.91,21.11,273581,0
2006-11-22,21.11,21.12,20.95,21.02,203035,0
2006-11-24,20.81,21.37,20.8,21.29,70461,0
2006-11-27,21.17,21.3,20.85,21.12,456477,0
2006-11-28,21.08,21.21,20.9,21.07,195736,0
2006-11-29,21.27,21.44,20.93,21.18,178038,0
2006-11-30,21.15,21.71,21.01,21.59,189887,0
2006-12-01,21.55,21.72,21.11,21.2,168222,0
2006-12-04,21.2,22.07,21.2,21.85,219389,0
2006-12-05,21.97,22.16,21.9,21.95,157833,0
2006-12-06,21.84,22.04,21.64,21.99,222081,0
2006-12-07,22,22.02,21.67,21.69,113720,0
2006-12-08,21.54,21.77,21.12,21.45,77857,0
2006-12-11,21.36,21.6,21.23,21.51,103666,0
2006-12-12,21.43,21.69,21.25,21.5,146508,0
2006-12-13,21.7,21.7,21.43,21.53,139282,0
2006-12-14,21.59,22,21.55,21.73,269005,0
2006-12-15,21.78,21.82,21.37,21.55,313275,0
2006-12-18,21.66,21.73,21.32,21.4,153193,0
2006-12-19,21.39,21.43,21.06,21.2,171941,0
2006-12-20,21.15,21.68,21.15,21.43,194880,0
2006-12-21,21.4,21.66,21.4,21.5,281159,0
2006-12-22,21.44,21.51,21.21,21.36,123704,0
2006-12-26,21.3,21.61,21.24,21.39,131585,0
2006-12-27,21.36,21.6,21.3,21.5,247136,0
2006-12-28,21.41,21.67,21.34,21.57,126226,0
2006-12-29,21.52,21.87,21.52,21.7,156818,0
2007-01-03,21.72,21.99,21.6,21.85,323511,0
2007-01-04,21.7,22.22,21.68,22.17,184625,0
2007-01-05,22.02,22.02,21.51,21.75,160215,0
2007-01-08,21.69,21.69,21.04,21.44,222457,0
2007-01-09,21.49,21.88,21.33,21.76,305937,0
2007-01-10,21.59,21.93,21.36,21.78,188510,0
2007-01-11,21.78,22.1,21.77,22,72968,0
2007-01-12,21.91,22.37,21.89,22.34,152998,0
2007-01-16,22.4,22.48,22,22.16,185734,0
2007-01-17,22.03,22.2,21.72,21.8,132176,0
2007-01-18,21.11,21.52,20.93,21.12,314001,0
2007-01-19,21.02,21.43,21.01,21.41,150173,0
2007-01-22,21.48,21.49,21.17,21.4,207135,0
2007-01-23,21.27,22.36,21.26,21.83,330538,0
2007-01-24,21.7,22,21.53,21.7,357965,0
2007-01-25,21.69,21.69,20.58,20.98,566166,0
2007-01-26,21,21,20.66,20.99,127784,0
2007-01-29,20.83,20.97,20.64,20.89,194160,0
2007-01-30,20.89,21.06,20.77,21.04,316895,0
2007-01-31,21.05,21.08,20.83,20.98,262270,0
2007-02-01,21.08,21.36,21.05,21.32,196348,0
2007-02-02,21.4,21.61,21.2,21.45,221058,0
2007-02-05,21.47,21.5,21.09,21.16,147990,0
2007-02-06,21.18,21.38,21.01,21.27,202278,0
2007-02-07,21.26,21.32,21.14,21.27,292496,0
2007-02-08,21.19,21.33,21.07,21.25,117744,0
2007-02-09,21.2,21.35,20.99,21.07,106674,0
2007-02-12,20.98,20.98,20.56,20.71,134940,0
2007-02-13,20.69,20.72,20.51,20.69,169555,0
2007-02-14,20.64,20.8,20.54,20.68,119277,0
2007-02-15,20.69,20.73,20.51,20.62,103909,0
2007-02-16,20.62,20.75,20.47,20.72,78293,0
2007-02-20,20.63,20.97,20.4,20.95,144577,0
2007-02-21,20.78,20.93,20.67,20.87,110884,0
2007-02-22,20.79,20.99,20.64,20.79,129874,0
2007-02-23,20.82,21.27,20.82,21.08,133819,0
2007-02-26,21.03,21.2,20.96,21.05,160188,0
2007-02-27,20.7,20.85,20.58,20.64,265702,0
2007-02-28,20.7,21.15,20.5,20.59,190595,0
2007-03-01,20.32,20.45,20.09,20.28,234086,0
2007-03-02,20.14,20.24,19.77,19.78,146719,0
2007-03-05,19.64,19.76,19.28,19.53,201585,0
2007-03-06,19.63,19.94,19.56,19.62,145358,0
2007-03-07,19.56,19.6,19.24,19.3,171518,0
2007-03-08,19.42,19.58,19.2,19.36,143483,0
2007-03-09,19.47,19.72,19.32,19.43,85271,0
2007-03-12,19.37,19.54,19.37,19.47,136142,0
2007-03-13,19.28,19.5,18.99,19.04,219617,0
2007-03-14,19.04,19.33,18.92,19.19,143804,0
2007-03-15,19.18,19.44,19.01,19.09,115574,0
2007-03-16,19.06,19.3,19,19.05,324096,0
2007-03-19,18.97,19.15,18.91,18.93,349519,0
2007-03-20,18.99,19,18.73,18.93,350255,0
2007-03-21,18.92,19.04,18.77,18.97,192750,0
2007-03-22,18.86,19.18,18.86,19,152375,0
2007-03-23,18.95,19.15,18.75,18.89,387530,0
2007-03-26,18.86,19.2,18.85,19.18,189493,0
2007-03-27,19.15,19.41,19.14,19.24,196555,0
2007-03-28,19.1,19.31,19.05,19.07,355390,0
2007-03-29,19.1,19.27,18.73,19.01,130645,0
2007-03-30,19.06,19.16,18.86,19,238726,0
2007-04-02,19.08,19.12,18.78,19,110011,0
2007-04-03,19,19.21,18.97,18.98,200935,0
2007-04-04,18.94,19.08,18.88,19,749749,0
2007-04-05,19,19.34,18.98,19.21,108511,0
2007-04-09,19.19,19.23,19.06,19.2,273059,0
2007-04-10,19.15,19.48,19.12,19.4,135938,0
2007-04-11,19.44,19.44,19.21,19.35,180795,0
2007-04-12,19.27,19.65,19.2,19.58,236403,0
2007-04-13,19.23,19.45,19.18,19.44,268791,0
2007-04-16,19.44,19.71,19.41,19.65,221634,0
2007-04-17,19.63,19.8,19.57,19.75,164534,0
2007-04-18,19.75,20.14,19.75,19.91,238909,0
2007-04-19,19.85,20.07,19.47,19.92,205185,0
2007-04-20,20.09,20.14,19.82,20,130620,0
2007-04-23,19.92,19.96,19.68,19.79,113462,0
2007-04-24,19.75,20.04,19.68,19.86,246691,0
2007-04-25,19.82,20.21,19.74,19.96,261192,0
2007-04-26,19.73,19.73,18.83,18.97,649386,0
2007-04-27,18.8,19,18.78,18.83,627569,0
2007-04-30,18.51,18.77,18.39,18.47,744351,0
2007-05-01,18.43,18.44,18.01,18.26,593154,0
2007-05-02,18.23,18.51,18.08,18.38,844599,0
2007-05-03,18.41,18.5,18.34,18.47,377297,0
2007-05-04,18.46,18.79,18.44,18.75,476018,0
2007-05-07,18.75,18.76,18.41,18.45,357089,0
2007-05-08,18.33,18.38,18.15,18.25,213846,0
2007-05-09,18.16,18.16,17.97,18.04,395961,0
2007-05-10,17.94,18.01,17.69,17.72,257898,0
2007-05-11,17.81,17.93,17.72,17.8,187009,0
2007-05-14,19.45,20.5,19.21,20.3,1878531,0
2007-05-15,20.66,21.86,20.53,20.99,2022291,0
2007-05-16,21.1,21.45,20.97,21.3,868142,0
2007-05-17,21.19,21.59,21.19,21.47,517068,0
2007-05-18,21.48,21.78,21.33,21.72,528881,0
2007-05-21,21.65,22.07,21.65,21.8,275483,0
2007-05-22,21.83,21.88,21.57,21.76,384867,0
2007-05-23,21.77,21.89,21.37,21.48,400754,0
2007-05-24,21.76,21.77,21.13,21.31,358774,0
2007-05-25,21.37,21.54,21.17,21.5,269554,0
2007-05-29,21.5,21.58,21.12,21.37,297629,0
2007-05-30,21.3,21.56,21.02,21.49,287324,0
2007-05-31,21.45,21.85,21.45,21.79,350452,0
2007-06-01,21.93,22.03,21.74,21.83,471488,0
2007-06-04,21.79,22.07,21.27,21.99,730823,0
2007-06-05,21.87,21.99,21.64,21.82,417600,0
2007-06-06,21.79,22.16,21.64,22.12,400234,0
2007-06-07,22.06,22.06,21.62,21.68,190553,0
2007-06-08,21.59,22.04,21.59,21.96,108269,0
2007-06-11,21.87,21.98,21.67,21.77,126404,0
2007-06-12,21.66,21.66,21.26,21.32,230045,0
2007-06-13,21.33,21.55,21.2,21.51,134338,0
2007-06-14,21.74,22.18,21.65,21.86,211959,0
2007-06-15,22.16,22.3,21.96,22.13,426690,0
2007-06-18,22.14,22.18,21.74,21.85,196482,0
2007-06-19,21.71,21.71,21.53,21.6,132310,0
2007-06-20,21.62,21.93,21.26,21.31,212677,0
2007-06-21,21.18,21.41,21.12,21.39,224921,0
2007-06-22,20.8,21,20.45,20.82,936708,0
2007-06-25,20.76,20.88,20.68,20.78,342650,0
2007-06-26,20.81,20.97,20.46,20.7,235730,0
2007-06-27,20.5,20.93,20.4,20.89,183029,0
2007-06-28,20.9,20.9,20.49,20.6,209476,0
2007-06-29,20.63,20.88,20.43,20.47,129162,0
2007-07-02,20.53,20.92,20.44,20.87,247724,0
2007-07-03,20.96,20.98,20.76,20.97,77562,0
2007-07-05,20.97,20.97,20.56,20.8,122565,0
2007-07-06,20.8,20.96,20.64,20.84,139344,0
2007-07-09,20.83,20.83,20.27,20.7,238195,0
2007-07-10,20.54,20.61,20.32,20.47,129377,0
2007-07-11,20.5,20.56,20.17,20.37,128032,0
2007-07-12,20.49,20.61,20.37,20.41,279079,0
2007-07-13,20.39,20.59,20.2,20.32,332577,0
2007-07-16,20.22,20.41,20.03,20.26,134424,0
2007-07-17,20.27,20.62,20.27,20.42,305900,0
2007-07-18,20.27,20.33,20.04,20.31,140421,0
2007-07-19,20.41,20.5,20.27,20.37,172040,0
2007-07-20,20.33,20.4,19.93,20.01,315612,0
2007-07-23,18.62,19.05,18.29,18.31,1299789,0
2007-07-24,18,18.43,17.82,18.13,901207,0
2007-07-25,18.19,18.36,17.9,18.08,525419,0
2007-07-26,17.82,18.11,17.6,18.01,436278,0
2007-07-27,17.98,18.44,17.69,17.86,375491,0
2007-07-30,17.8,18.06,17.53,17.94,192893,0
2007-07-31,18.05,18.18,17.78,17.82,255587,0
2007-08-01,17.72,18.02,17.45,17.78,313049,0
2007-08-02,17.81,17.93,17.51,17.86,227823,0
2007-08-03,17.89,17.89,17.15,17.2,339640,0
2007-08-06,17.25,17.25,16.45,16.79,802571,0
2007-08-07,16.73,16.75,16,16.25,548784,0
2007-08-08,16.37,16.86,16.37,16.59,758562,0
2007-08-09,16.4,16.5,15.45,16.02,1328035,0
2007-08-10,15.83,16.9,15.64,16.16,560143,0
2007-08-13,16.35,17.15,15.86,16.63,570508,0
2007-08-14,16.63,16.82,16.29,16.29,193470,0
2007-08-15,16.19,16.62,15.9,15.99,255067,0
2007-08-16,15.98,16.52,15.76,16.37,324838,0
2007-08-17,16.99,17,16.3,16.4,299865,0
2007-08-20,16.44,16.7,16.2,16.42,89813,0
2007-08-21,16.4,16.6,16.22,16.49,65440,0
2007-08-22,16.66,16.89,16.46,16.55,145015,0
2007-08-23,16.7,16.7,16.22,16.58,69909,0
2007-08-24,16.56,17.53,16.29,17.3,246486,0
2007-08-27,17.22,17.29,16.86,16.97,120124,0
2007-08-28,16.87,16.9,16.65,16.65,157221,0
2007-08-29,16.71,17.08,16.47,16.88,100024,0
2007-08-30,16.75,17.09,16.62,16.85,185180,0
2007-08-31,17.06,17.6,17.06,17.43,311680,0
2007-09-04,17.39,17.49,17.14,17.17,145117,0
2007-09-05,17.05,17.18,16.91,17.05,188911,0
2007-09-06,17.07,17.18,16.9,17.15,110915,0
2007-09-07,16.96,17.04,16.64,16.78,133676,0
2007-09-10,16.83,16.93,16.33,16.64,125561,0
2007-09-11,16.69,16.86,16.61,16.65,110691,0
2007-09-12,16.62,16.81,16.57,16.7,198247,0
2007-09-13,16.76,16.86,16.53,16.53,106288,0
2007-09-14,16.4,16.58,16.1,16.48,290772,0
2007-09-17,16.44,16.46,16.06,16.23,290204,0
2007-09-18,16.29,16.8,16.15,16.56,139297,0
2007-09-19,16.7,16.87,16.46,16.53,212234,0
2007-09-20,16.51,16.78,16.27,16.38,256713,0
2007-09-21,16.54,16.59,16,16.42,310027,0
2007-09-24,16.45,16.48,15.91,16.16,221583,0
2007-09-25,16.09,16.2,15.98,16.01,123535,0
2007-09-26,16.09,16.25,15.91,16.05,137215,0
2007-09-27,16.1,16.43,16.06,16.08,84828,0
2007-09-28,16.05,16.12,15.72,15.83,359095,0
2007-10-01,15.8,16.18,15.8,16,235274,0
2007-10-02,16,16.08,15.92,15.99,192917,0
2007-10-03,15.84,16.03,15.57,15.78,544967,0
2007-10-04,15.86,16.1,15.72,16.01,106542,0
2007-10-05,16.15,16.46,16.04,16.09,180336,0
2007-10-08,16.12,16.14,15.86,15.99,136899,0
2007-10-09,16.02,16.26,16.02,16.1,128957,0
2007-10-10,16.08,16.3,16.08,16.3,125797,0
2007-10-11,16.36,16.6,15.86,16,239950,0
2007-10-12,16,16.43,16,16.27,266908,0
2007-10-15,16.25,16.37,15.92,16,223060,0
2007-10-16,15.96,16.26,15.89,15.91,147529,0
2007-10-17,16.04,16.26,15.76,15.88,171061,0
2007-10-18,15.85,15.98,15.73,15.76,130194,0
2007-10-19,15.76,15.77,15.48,15.49,142080,0
2007-10-22,15.4,15.6,15.35,15.46,166720,0
2007-10-23,15.59,15.68,15.32,15.47,97072,0
2007-10-24,15.34,15.64,14.97,15.08,218223,0
2007-10-25,15.07,15.46,14.79,14.82,212589,0
2007-10-26,14.94,15.4,14.85,14.97,148589,0
2007-10-29,15.02,15.47,14.84,14.91,256543,0
2007-10-30,14.85,15.49,14.85,15.15,203743,0
2007-10-31,15.46,16.3,15.08,15.79,584051,0
2007-11-01,15.76,15.76,14.69,14.99,388247,0
2007-11-02,15.09,15.74,15.06,15.15,357551,0
2007-11-05,15.18,15.73,14.99,15.53,228611,0
2007-11-06,15.53,15.96,15.52,15.9,288493,0
2007-11-07,15.68,15.72,14.88,15.02,297196,0
2007-11-08,15.12,15.27,14.76,15.01,193643,0
2007-11-09,14.81,15.03,14.65,14.8,157212,0
2007-11-12,14.75,14.99,14.09,14.67,354451,0
2007-11-13,14.78,15.21,14.72,15.09,184911,0
2007-11-14,15.15,15.28,14.78,14.85,157804,0
2007-11-15,14.79,15.06,14.59,14.75,150106,0
2007-11-16,14.78,15.08,14.63,14.84,188321,0
2007-11-19,14.71,14.77,14.46,14.6,173712,0
2007-11-20,15.39,16.19,14.58,14.9,1073396,0
2007-11-21,14.77,14.99,14.22,14.36,256941,0
2007-11-23,14.47,14.76,14.4,14.54,86595,0
2007-11-26,14.53,14.61,14,14,221192,0
2007-11-27,14.01,14.25,13.8,13.96,327059,0
2007-11-28,14.14,14.84,14.14,14.82,520072,0
2007-11-29,14.76,14.82,14.3,14.35,232623,0
2007-11-30,14.52,14.6,13.53,13.53,546752,0
2007-12-03,13.56,13.73,12.99,13.46,427979,0
2007-12-04,13.32,13.32,12.83,13.05,208556,0
2007-12-05,13.22,13.61,13.1,13.3,251397,0
2007-12-06,13.26,13.67,13.08,13.52,318924,0
2007-12-07,13.59,13.69,13.37,13.42,167134,0
2007-12-10,13.47,13.7,13.16,13.16,246538,0
2007-12-11,13.15,13.49,12.84,12.84,252523,0
2007-12-12,13.15,13.32,12.68,12.95,247399,0
2007-12-13,12.85,12.92,12.47,12.54,193617,0
2007-12-14,12.5,12.67,12.08,12.08,369092,0
2007-12-17,12,12,11.72,11.75,281460,0
2007-12-18,11.88,12.06,11.77,12.02,259041,0
2007-12-19,11.97,12.1,11.83,12.03,289250,0
2007-12-20,12.15,12.41,12.01,12.4,163989,0
2007-12-21,12.6,12.91,12.57,12.81,487464,0
2007-12-24,12.77,12.92,12.5,12.74,68401,0
2007-12-26,12.81,13.15,12.72,13.03,210432,0
2007-12-27,13,13,12.38,12.4,171218,0
2007-12-28,12.55,12.76,12.24,12.27,133054,0
2007-12-31,12.18,12.48,12.04,12.2,155810,0
2008-01-02,12,12.15,11.6,11.63,349094,0
2008-01-03,11.7,11.82,11.25,11.26,205565,0
2008-01-04,11.17,11.53,10.71,10.91,208123,0
2008-01-07,10.94,10.97,10.66,10.8,206396,0
2008-01-08,10.85,11.19,10.68,10.83,338189,0
2008-01-09,10.87,11.08,10.68,10.99,401310,0
2008-01-10,11,11.16,10.67,10.83,292558,0
2008-01-11,10.72,10.72,9.98,9.98,318100,0
2008-01-14,10.05,10.38,10.05,10.3,335025,0
2008-01-15,10.18,10.23,9.9,10.01,369191,0
2008-01-16,10,10.16,9.31,9.47,1358924,0
2008-01-17,9.47,9.93,9.47,9.69,515372,0
2008-01-18,9.63,9.92,9.5,9.83,252197,0
2008-01-22,9.46,9.99,9.3,9.81,240908,0
2008-01-23,9.56,10.29,9.54,10.29,327066,0
2008-01-24,10.37,10.42,9.96,10.24,194067,0
2008-01-25,10.4,10.43,9.88,10.09,189273,0
2008-01-28,10.05,10.57,9.86,10.52,288284,0
2008-01-29,10.7,10.7,9.68,9.92,424625,0
2008-01-30,10.58,10.71,10.16,10.23,800885,0
2008-01-31,10.18,11.49,10.18,11.45,1108785,0
2008-02-01,11.48,11.57,11.35,11.47,862932,0
2008-02-04,11.5,11.56,11.12,11.23,305500,0
2008-02-05,11.24,11.58,11.2,11.2,403102,0
2008-02-06,11.3,11.44,10.96,10.99,292212,0
2008-02-07,11.21,11.64,11.15,11.64,360391,0
2008-02-08,11.58,11.69,11.19,11.44,303359,0
2008-02-11,11.49,11.76,11.26,11.63,265518,0
2008-02-12,11.71,11.79,11.63,11.67,313652,0
2008-02-13,11.77,11.85,11.66,11.83,263423,0
2008-02-14,11.88,12.07,11.78,11.88,317475,0
2008-02-15,11.82,11.95,11.66,11.76,211621,0
2008-02-19,11.92,12.09,11.57,11.71,182216,0
2008-02-20,11.61,11.91,11.58,11.86,154468,0
2008-02-21,11.97,12.09,11.69,11.76,190435,0
2008-02-22,11.8,11.91,11.6,11.78,137261,0
2008-02-25,11.74,12.2,11.72,12.03,175116,0
2008-02-26,11.97,12.38,11.93,12.2,475990,0
2008-02-27,12.1,12.23,11.96,12.02,143650,0
2008-02-28,11.97,12.04,11.73,11.79,269841,0
2008-02-29,11.67,11.9,11.6,11.6,281407,0
2008-03-03,11.58,12.11,11.44,11.96,510712,0
2008-03-04,11.81,11.81,11.44,11.72,226579,0
2008-03-05,11.8,11.88,11.35,11.48,351091,0
2008-03-06,11.39,11.62,11.24,11.29,114632,0
2008-03-07,11.22,11.66,11.22,11.46,160121,0
2008-03-10,11.5,11.76,11.5,11.57,155297,0
2008-03-11,11.9,12.15,11.69,12.08,241368,0
2008-03-12,12.11,12.18,11.71,11.75,364521,0
2008-03-13,11.59,12.17,11.59,12.16,222267,0
2008-03-14,12.2,12.2,11.31,11.58,298117,0
2008-03-17,11.46,11.76,11.26,11.56,243843,0
2008-03-18,11.7,12.09,11.57,12.07,188382,0
2008-03-19,12.17,12.37,12,12.08,226235,0
2008-03-20,12.21,12.51,11.94,12.44,609254,0
2008-03-24,12.5,12.9,12.42,12.83,234737,0
2008-03-25,12.85,13.18,12.85,13.09,152953,0
2008-03-26,13.01,13.11,12.73,12.97,147662,0
2008-03-27,13.02,13.02,12.59,12.92,188911,0
2008-03-28,12.91,13.16,12.76,12.81,264435,0
2008-03-31,12.8,12.97,12.63,12.74,401678,0
2008-04-01,12.99,13.2,12.67,13.12,244031,0
2008-04-02,13.14,13.45,13.04,13.31,237945,0
2008-04-03,13.26,13.68,13.24,13.68,125555,0
2008-04-04,13.74,14.16,13.41,14,194267,0
2008-04-07,14.07,14.16,13.34,13.39,300901,0
2008-04-08,13.31,13.37,13.18,13.33,217411,0
2008-04-09,13.37,13.41,13.09,13.15,350455,0
2008-04-10,13.18,13.44,13.16,13.42,329988,0
2008-04-11,13.23,13.23,12.76,12.82,227487,0
2008-04-14,12.79,13.03,12.61,12.83,171193,0
2008-04-15,12.89,12.93,12.4,12.62,187811,0
2008-04-16,12.72,13.04,12.51,12.94,151778,0
2008-04-17,12.87,12.87,12.5,12.62,189878,0
2008-04-18,12.83,13.16,12.74,12.98,180007,0
2008-04-21,12.9,13.03,12.83,12.96,157219,0
2008-04-22,12.87,12.88,12.55,12.66,161243,0
2008-04-23,12.72,12.93,12.39,12.67,202906,0
2008-04-24,12.71,13.06,12.4,13.01,241718,0
2008-04-25,13.07,13.07,12.61,12.81,197049,0
2008-04-28,12.77,12.97,12.73,12.89,112517,0
2008-04-29,12.9,13.01,12.79,12.88,112611,0
2008-04-30,12.95,13.33,12.95,13.13,197637,0
2008-05-01,13.08,13.29,13.03,13.29,219484,0
2008-05-02,12.52,12.98,9.56,9.81,1537049,0
2008-05-05,9.92,9.92,9.24,9.59,580797,0
2008-05-06,9.54,9.55,8.97,9.02,664015,0
2008-05-07,8.82,9.18,8.7,8.77,318985,0
2008-05-08,8.79,8.81,8.51,8.71,354803,0
2008-05-09,8.7,8.7,8.38,8.48,292745,0
2008-05-12,8.48,8.69,8.47,8.58,265363,0
2008-05-13,8.58,8.84,8.58,8.78,366459,0
2008-05-14,8.82,8.95,8.7,8.73,355149,0
2008-05-15,8.75,8.91,8.67,8.86,220251,0
2008-05-16,8.92,8.92,8.7,8.79,248728,0
2008-05-19,8.82,8.98,8.51,8.52,187440,0
2008-05-20,8.5,8.59,8.4,8.51,168316,0
2008-05-21,8.53,8.71,8.19,8.42,697540,0
2008-05-22,8.43,8.51,8.3,8.45,132346,0
2008-05-23,8.37,8.38,8.06,8.21,156833,0
2008-05-27,8.26,8.37,8.04,8.22,211401,0
2008-05-28,8.29,8.36,8.18,8.23,164493,0
2008-05-29,8.19,8.33,8.03,8.05,282736,0
2008-05-30,8.07,8.35,7.87,8.34,442499,0
2008-06-02,8.3,8.44,7.9,7.94,309946,0
2008-06-03,7.99,8.25,7.98,8.13,264874,0
2008-06-04,8.08,8.39,8.08,8.34,244321,0
2008-06-05,8.35,8.75,8.35,8.75,395510,0
2008-06-06,8.68,8.84,8.39,8.39,215605,0
2008-06-09,8.46,8.53,8.11,8.21,136392,0
2008-06-10,8.19,8.29,7.8,7.85,212853,0
2008-06-11,7.81,7.93,7.58,7.59,161452,0
2008-06-12,7.64,7.85,7.6,7.6,171189,0
2008-06-13,7.67,7.96,7.66,7.96,142031,0
2008-06-16,7.94,8.15,7.86,8.14,162227,0
2008-06-17,8.16,8.16,7.59,7.62,237260,0
2008-06-18,7.6,7.72,7.37,7.55,158248,0
2008-06-19,7.55,7.94,7.4,7.89,175467,0
2008-06-20,7.87,7.87,7.5,7.65,614049,0
2008-06-23,7.64,7.75,7.05,7.07,438125,0
2008-06-24,7,7.34,7,7.09,223853,0
2008-06-25,7.12,7.33,7.09,7.21,711021,0
2008-06-26,7.13,7.13,6.71,6.75,302294,0
2008-06-27,6.71,6.99,6.67,6.99,638130,0
2008-06-30,6.98,7.1,6.86,7,300788,0
2008-07-01,6.91,7.1,6.88,7.1,389415,0
2008-07-02,7.09,7.15,6.89,6.94,294945,0
2008-07-03,6.83,7.07,6.77,6.79,231557,0
2008-07-07,6.83,7.01,6.75,6.82,281654,0
2008-07-08,6.82,7.2,6.76,7.18,224634,0
2008-07-09,7.17,7.17,6.77,6.8,211637,0
2008-07-10,6.81,7.08,6.72,6.99,172677,0
2008-07-11,6.91,7.16,6.77,7.08,226605,0
2008-07-14,7.21,7.21,6.76,6.86,257383,0
2008-07-15,6.76,7.12,6.7,6.98,171295,0
2008-07-16,7,7.25,7,7.19,186059,0
2008-07-17,7.21,7.51,7.1,7.4,178582,0
2008-07-18,7.44,7.44,7.13,7.23,164770,0
2008-07-21,7.24,7.28,7.03,7.13,227702,0
2008-07-22,7.1,7.18,6.97,7.07,242616,0
2008-07-23,6.97,7.26,6.97,7.17,314367,0
2008-07-24,7.03,7.41,6.93,7.12,256773,0
2008-07-25,7.18,7.46,7.1,7.32,210951,0
2008-07-28,7.24,7.36,6.85,6.88,250189,0
2008-07-29,6.86,7.32,6.84,7.25,199883,0
2008-07-30,7.3,7.42,7.13,7.21,146728,0
2008-07-31,7.12,7.3,7.01,7.06,170644,0
2008-08-01,7.05,7.32,6.91,7.23,190529,0
2008-08-04,7.24,7.25,7,7.05,152217,0
2008-08-05,7.16,7.39,7.1,7.38,139811,0
2008-08-06,7.35,7.5,7.1,7.35,177321,0
2008-08-07,7.3,7.44,7.04,7.15,210212,0
2008-08-08,7.16,7.53,7.07,7.45,178832,0
2008-08-11,7.45,8.41,7.34,8.1,363473,0
2008-08-12,8.09,8.3,8,8.19,259404,0
2008-08-13,8.16,8.4,8.14,8.29,139669,0
2008-08-14,8.2,8.27,8.15,8.22,118578,0
2008-08-15,8.22,8.28,7.94,8.15,250268,0
2008-08-18,8.18,8.23,7.81,7.87,171973,0
2008-08-19,7.83,7.92,7.78,7.81,80771,0
2008-08-20,7.86,8.05,7.64,7.86,103011,0
2008-08-21,7.77,7.82,7.55,7.64,57709,0
2008-08-22,7.7,7.81,7.55,7.75,117723,0
2008-08-25,7.72,7.83,7.61,7.69,121991,0
2008-08-26,7.67,7.91,7.62,7.68,84486,0
2008-08-27,7.67,7.97,7.6,7.72,335898,0
2008-08-28,7.77,7.94,7.68,7.92,81177,0
2008-08-29,7.88,7.88,7.71,7.75,140911,0
2008-09-02,7.91,8.02,7.57,7.69,156742,0
2008-09-03,7.68,7.74,7.48,7.72,113021,0
2008-09-04,7.63,7.64,7.44,7.48,105279,0
2008-09-05,7.39,7.73,7.39,7.52,214278,0
2008-09-08,7.69,8.02,7.55,7.89,97214,0
2008-09-09,7.92,8.21,7.83,8,89052,0
2008-09-10,8.11,8.15,7.85,8,114459,0
2008-09-11,7.9,8.05,7.62,8.03,110790,0
2008-09-12,7.96,7.96,7.55,7.78,124110,0
2008-09-15,7.51,7.8,7.44,7.5,65035,0
2008-09-16,7.33,7.55,7.17,7.45,228932,0
2008-09-17,7.29,7.43,6.92,6.97,217314,0
2008-09-18,7.18,8.02,7.06,8.01,565055,0
2008-09-19,8.02,8.02,7.37,7.67,557725,0
2008-09-22,7.71,7.79,7.12,7.47,306140,0
2008-09-23,7.48,7.48,7.1,7.1,119029,0
2008-09-24,7.1,7.33,6.84,6.84,142117,0
2008-09-25,6.88,7.08,6.86,6.98,119481,0
2008-09-26,6.86,7.1,6.71,7.02,93908,0
2008-09-29,6.91,7.15,6.73,7.01,173725,0
2008-09-30,7.09,7.68,6.91,7.65,144904,0
2008-10-01,7.57,7.65,7.13,7.33,93731,0
2008-10-02,7.27,7.33,7,7.01,84540,0
2008-10-03,7.13,7.56,7,7.1,143455,0
2008-10-06,6.72,6.85,6,6.46,211151,0
2008-10-07,6.52,6.72,6.33,6.34,138393,0
2008-10-08,6.22,6.38,5.67,5.69,223776,0
2008-10-09,5.83,6.27,5.57,5.8,160997,0
2008-10-10,5.74,6.01,5.08,5.29,267251,0
2008-10-13,5.47,6.65,5.28,6.65,197967,0
2008-10-14,6.71,6.91,6.31,6.82,137182,0
2008-10-15,6.75,6.79,6.41,6.44,112100,0
2008-10-16,6.49,7.23,6.35,7.16,144257,0
2008-10-17,6.98,7.25,5.66,6.97,250353,0
2008-10-20,6.87,7.18,6.79,7.09,153818,0
2008-10-21,6.93,7.21,6.62,6.62,214565,0
2008-10-22,6.56,6.79,6,6.01,183225,0
2008-10-23,6.02,6.16,5.58,5.91,138915,0
2008-10-24,5.6,5.92,5.58,5.65,273689,0
2008-10-27,5.59,5.85,5.03,5.03,167375,0
2008-10-28,5.14,5.47,4.73,4.91,273047,0
2008-10-29,4.78,5.53,4.64,5.15,215208,0
2008-10-30,5.37,6.61,5.31,6.4,188008,0
2008-10-31,6.33,6.56,6.09,6.3,292643,0
2008-11-03,6.29,6.61,6.04,6.4,212564,0
2008-11-04,6.62,7.06,6.38,6.45,298608,0
2008-11-05,6.39,6.45,5.98,6.04,214928,0
2008-11-06,5.99,6.28,5.95,6,211968,0
2008-11-07,6.08,6.26,6,6.18,112047,0
2008-11-10,6.27,6.48,5.98,6.07,107646,0
2008-11-11,6.02,6.42,5.79,6.09,135383,0
2008-11-12,6.01,6.2,6.01,6.06,89033,0
2008-11-13,6.05,6.4,5.5,6.34,129662,0
2008-11-14,6.18,6.24,5.72,5.75,161465,0
2008-11-17,5.71,5.94,5.17,5.19,118832,0
2008-11-18,5.25,5.54,5.22,5.43,156021,0
2008-11-19,5.4,5.55,5.13,5.15,119200,0
2008-11-20,5.11,5.65,5,5.19,138187,0
2008-11-21,5.3,5.67,4.93,5.55,219739,0
2008-11-24,5.66,5.66,5.15,5.35,195740,0
2008-11-25,5.39,5.81,5.39,5.81,185197,0
2008-11-26,5.66,6,5.66,5.96,241583,0
2008-11-28,5.89,5.89,5.29,5.72,52765,0
2008-12-01,5.54,5.85,4.83,4.84,219738,0
2008-12-02,5.31,5.39,4.86,4.98,337507,0
2008-12-03,4.93,5.4,4.85,5.38,355151,0
2008-12-04,5.31,5.75,5.23,5.37,161486,0
2008-12-05,5.3,5.97,5.1,5.96,104766,0
2008-12-08,6.13,6.49,5.75,6.2,158511,0
2008-12-09,6.12,6.61,5.97,6.38,146426,0
2008-12-10,6.49,6.6,6.31,6.49,122089,0
2008-12-11,6.4,6.6,6.18,6.22,144188,0
2008-12-12,6.16,6.68,5.95,6.57,133142,0
2008-12-15,6.56,6.7,6.17,6.36,92661,0
2008-12-16,6.49,6.9,6.42,6.9,155276,0
2008-12-17,6.78,7.1,6.76,6.9,260252,0
2008-12-18,6.98,7.1,6.71,6.8,231580,0
2008-12-19,7,7.18,6.66,6.96,680835,0
2008-12-22,7,7.48,6.88,7.47,206364,0
2008-12-23,7.46,7.74,7.33,7.59,284725,0
2008-12-24,7.59,7.99,7.35,7.64,297557,0
2008-12-26,7.69,7.95,7.69,7.82,51752,0
2008-12-29,7.82,7.86,7.52,7.65,143204,0
2008-12-30,7.66,8.06,7.5,8.01,150856,0
2008-12-31,8.04,8.07,7.65,8.02,208343,0
2009-01-02,7.9,7.97,7.26,7.29,358628,0
2009-01-05,7.31,8.48,7.2,8.05,220084,0
2009-01-06,8.1,8.5,7.91,8.5,230377,0
2009-01-07,8.32,8.52,8.12,8.37,150726,0
2009-01-08,8.32,8.54,8.15,8.34,112838,0
2009-01-09,8.33,8.35,7.66,7.7,130983,0
2009-01-12,7.71,7.75,7.3,7.5,113391,0
2009-01-13,7.48,7.67,7.43,7.65,76756,0
2009-01-14,7.52,7.59,6.97,7.04,134986,0
2009-01-15,7.02,7.23,6.78,7.23,118938,0
2009-01-16,7.14,7.14,6.49,6.82,133134,0
2009-01-20,6.71,6.88,6.29,6.42,109435,0
2009-01-21,6.44,6.5,6.05,6.16,115554,0
2009-01-22,6.1,6.42,5.94,6.28,76193,0
2009-01-23,6.07,6.75,6.01,6.65,61810,0
2009-01-26,6.64,6.94,6.62,6.87,72245,0
2009-01-27,6.88,7.33,6.81,7.19,74650,0
2009-01-28,7.33,7.42,6.79,7.41,86057,0
2009-01-29,7.34,7.34,6.7,6.71,102415,0
2009-01-30,6.76,6.92,6.4,6.51,74444,0
2009-02-02,6.28,6.31,4.84,5.97,221184,0
2009-02-03,6.02,6.4,5.55,5.75,191673,0
2009-02-04,5.73,6.04,5.57,5.58,112572,0
2009-02-05,5.51,5.68,5.35,5.57,169871,0
2009-02-06,5.58,5.73,5.46,5.7,162372,0
2009-02-09,5.65,5.89,5.63,5.86,70781,0
2009-02-10,5.84,6.2,5.8,5.94,114280,0
2009-02-11,5.99,6.18,5.9,6.05,123107,0
2009-02-12,5.95,6.35,5.84,6.32,95531,0
2009-02-13,6.31,6.32,6.07,6.16,121266,0
2009-02-17,6.02,6.02,5.47,5.47,103308,0
2009-02-18,5.58,5.78,5.56,5.6,117571,0
2009-02-19,5.66,5.75,5.61,5.65,64568,0
2009-02-20,5.6,5.71,5.42,5.57,159505,0
2009-02-23,5.65,5.65,5.5,5.52,140042,0
2009-02-24,5.61,6.2,5.6,6.03,114577,0
2009-02-25,6.01,6.01,5.56,5.76,102898,0
2009-02-26,5.79,5.96,5.56,5.62,85814,0
2009-02-27,5.53,6.06,5.44,5.55,228952,0
2009-03-02,5.55,5.61,5.22,5.25,159511,0
2009-03-03,5.32,5.41,5.1,5.1,100098,0
2009-03-04,5.17,5.26,5.04,5.13,89988,0
2009-03-05,5.04,5.19,4.69,4.71,111442,0
2009-03-06,4.75,4.8,4.42,4.42,192418,0
2009-03-09,4.4,4.56,3.9,3.95,146754,0
2009-03-10,4.05,4.23,3.99,4.04,86391,0
2009-03-11,4.05,4.5,4.03,4.22,126435,0
2009-03-12,4.21,4.5,4.14,4.37,132886,0
2009-03-13,4.41,4.53,4.23,4.25,114929,0
2009-03-16,4.25,4.43,3.83,3.87,153866,0
2009-03-17,3.86,4.48,3.86,4.17,240261,0
2009-03-18,4.18,5,4.18,5,124288,0
2009-03-19,4.98,5.39,4.9,5.14,91965,0
2009-03-20,5.19,5.27,4.6,4.63,140338,0
2009-03-23,4.73,5.26,4.73,5.25,98144,0
2009-03-24,5.16,5.21,4.85,4.93,65593,0
2009-03-25,4.96,5.12,4.5,4.91,79944,0
2009-03-26,4.94,5.21,4.76,5.19,94996,0
2009-03-27,5.1,5.16,4.85,4.86,97403,0
2009-03-30,4.78,4.84,4.4,4.49,71414,0
2009-03-31,4.56,4.6,4.31,4.32,141346,0
2009-04-01,4.3,4.64,4.14,4.63,92106,0
2009-04-02,4.71,5.2,4.6,4.9,184570,0
2009-04-03,4.87,5.3,4.8,5.26,70305,0
2009-04-06,5.18,5.19,4.74,5.04,74707,0
2009-04-07,4.98,5.02,4.36,4.36,104926,0
2009-04-08,4.41,4.48,4.09,4.29,96455,0
2009-04-09,4.4,4.67,4.36,4.64,161364,0
2009-04-13,4.56,5.05,4.5,5,148747,0
2009-04-14,4.9,5.22,4.78,5.12,115513,0
2009-04-15,5.09,5.2,4.93,5.2,95237,0
2009-04-16,5.23,5.56,5.17,5.37,210309,0
2009-04-17,5.4,5.58,5.36,5.41,109499,0
2009-04-20,5.28,5.38,5.17,5.28,140837,0
2009-04-21,5.45,5.61,5.31,5.57,95260,0
2009-04-22,5.5,5.92,5.5,5.72,78128,0
2009-04-23,5.75,5.9,5.5,5.72,140268,0
2009-04-24,5.76,5.95,5.69,5.94,176890,0
2009-04-27,5.82,5.9,5.71,5.82,59394,0
2009-04-28,5.77,5.93,5.65,5.87,64090,0
2009-04-29,5.9,6.46,5.85,6.3,119651,0
2009-04-30,6.38,6.43,6.15,6.29,180552,0
2009-05-01,6.29,6.63,6.22,6.4,82756,0
2009-05-04,6.72,7.86,6.58,6.65,189927,0
2009-05-05,6.65,6.65,6.35,6.48,223384,0
2009-05-06,6.53,6.74,6.4,6.5,428283,0
2009-05-07,6.6,6.66,6.33,6.36,183695,0
2009-05-08,6.44,6.65,6.39,6.5,148425,0
2009-05-11,6.4,6.5,6.33,6.4,75584,0
2009-05-12,6.49,6.55,6.39,6.4,168825,0
2009-05-13,6.32,6.32,6.09,6.2,169073,0
2009-05-14,6.25,6.48,6.06,6.28,190541,0
2009-05-15,6.3,6.48,6.12,6.39,85144,0
2009-05-18,6.46,6.99,6.4,6.97,91686,0
2009-05-19,6.92,6.92,6.41,6.66,89923,0
2009-05-20,6.69,7.07,6.51,6.57,54206,0
2009-05-21,6.5,6.61,6.4,6.47,78783,0
2009-05-22,6.53,6.71,6.46,6.46,48885,0
2009-05-26,6.45,7.33,6.45,7.21,99790,0
2009-05-27,7.15,7.22,6.67,6.68,71633,0
2009-05-28,6.77,7.16,6.49,6.99,65215,0
2009-05-29,7.03,7.3,7,7.25,67457,0
2009-06-01,7.17,7.44,7.14,7.39,74390,0
2009-06-02,7.37,7.63,7.2,7.33,63683,0
2009-06-03,7.29,7.39,7.09,7.29,93769,0
2009-06-04,7.32,7.38,7.1,7.33,52646,0
2009-06-05,7.36,7.37,7.1,7.11,26683,0
2009-06-08,7.11,7.45,7.07,7.19,61477,0
2009-06-09,7.25,7.36,7,7.31,81650,0
2009-06-10,7.35,7.46,6.72,7.06,79710,0
2009-06-11,7.08,7.32,7.02,7.05,33892,0
2009-06-12,7.01,7.47,6.78,7.44,30880,0
2009-06-15,7.35,7.35,6.54,6.83,80680,0
2009-06-16,6.91,6.93,6.73,6.73,100876,0
2009-06-17,6.75,7.2,6.71,7.05,64763,0
2009-06-18,7.02,7.26,6.92,7.09,39315,0
2009-06-19,7.21,7.21,6.71,6.75,292749,0
2009-06-22,6.7,7.11,6.61,6.83,123433,0
2009-06-23,6.9,7.15,6.69,6.71,51889,0
2009-06-24,6.79,7.05,6.66,6.75,88417,0
2009-06-25,6.72,7.13,6.72,7.1,63634,0
2009-06-26,7.08,7.35,6.88,7.13,234951,0
2009-06-29,7.12,7.35,7.01,7.14,62383,0
2009-06-30,7.17,7.24,6.75,6.76,71480,0
2009-07-01,6.83,7.25,6.8,7.1,290140,0
2009-07-02,6.97,7.05,6.75,6.8,88564,0
2009-07-06,6.76,7.11,6.75,6.81,104351,0
2009-07-07,6.83,7.25,6.75,6.77,105911,0
2009-07-08,6.82,7.21,6.76,7.06,117627,0
2009-07-09,7.13,7.13,6.78,6.79,58663,0
2009-07-10,6.77,6.93,6.75,6.82,117174,0
2009-07-13,6.87,7.1,6.74,7.09,88062,0
2009-07-14,7.06,7.11,6.75,6.84,79205,0
2009-07-15,6.93,6.97,6.75,6.84,114943,0
2009-07-16,6.81,7.34,6.77,7.17,98160,0
2009-07-17,7.2,7.23,6.76,7.23,79033,0
2009-07-20,7.22,7.52,7.18,7.52,81544,0
2009-07-21,7.54,7.69,7.25,7.66,102971,0
2009-07-22,7.62,8.15,7.61,7.78,83992,0
2009-07-23,8.14,9,8.1,8.98,316684,0
2009-07-24,8.88,9.41,8.8,9.35,105538,0
2009-07-27,9.13,9.29,8.07,8.15,168285,0
2009-07-28,8.11,8.39,7.82,8.1,152626,0
2009-07-29,8.06,8.49,7.81,8.21,103676,0
2009-07-30,8.26,8.62,8.2,8.44,146734,0
2009-07-31,8.43,9.04,8.3,8.71,129087,0
2009-08-03,8.8,9.17,8.68,9.04,127165,0
2009-08-04,8.94,9.17,8.88,9.04,63496,0
2009-08-05,8.84,8.89,8.47,8.61,88869,0
2009-08-06,8.63,8.63,8.03,8.18,51488,0
2009-08-07,8.33,8.71,8.21,8.51,89738,0
2009-08-10,8.43,8.52,8.25,8.43,72378,0
2009-08-11,8.36,8.39,7.88,8.1,61230,0
2009-08-12,8.45,8.49,8.14,8.39,85064,0
2009-08-13,8.44,8.97,8.31,8.73,84958,0
2009-08-14,8.74,8.74,7.89,8.08,96858,0
2009-08-17,7.94,8.12,7.41,7.74,96340,0
2009-08-18,8.07,8.55,7.96,8.53,72118,0
2009-08-19,8.4,8.88,8.18,8.79,45623,0
2009-08-20,8.79,9.05,8.75,9.03,54719,0
2009-08-21,9.13,9.39,8.72,9.13,89765,0
2009-08-24,9.12,9.34,8.88,9.01,36161,0
2009-08-25,9.03,9.27,8.94,9.03,46405,0
2009-08-26,8.99,9.13,8.74,9.04,50859,0
2009-08-27,8.82,9.08,8.23,8.84,59776,0
2009-08-28,8.85,9.04,8.35,8.63,57971,0
2009-08-31,8.58,8.58,7.69,7.9,100691,0
2009-09-01,7.83,8.07,7.09,7.31,139070,0
2009-09-02,7.27,7.36,7.02,7.11,110514,0
2009-09-03,7.12,7.38,6.96,7.38,84871,0
2009-09-04,7.34,7.99,7.25,7.85,103261,0
2009-09-08,7.92,8.27,7.86,8.17,90874,0
2009-09-09,8.14,8.44,8.14,8.4,98561,0
2009-09-10,8.31,8.65,8.3,8.65,65504,0
2009-09-11,8.51,8.68,8.38,8.5,85506,0
2009-09-14,8.5,8.89,8.46,8.82,63172,0
2009-09-15,8.78,8.86,8.73,8.8,102273,0
2009-09-16,8.86,8.98,8.76,8.95,64411,0
2009-09-17,8.95,8.98,8.84,8.91,42634,0
2009-09-18,8.95,9.1,8.92,8.99,129643,0
2009-09-21,8.9,9.11,8.86,8.9,84208,0
2009-09-22,8.98,9.01,8.89,8.91,105438,0
2009-09-23,8.95,8.99,8.59,8.6,105605,0
2009-09-24,8.61,8.61,8.03,8.2,55066,0
2009-09-25,8.17,8.38,7.92,8.31,86395,0
2009-09-28,8.38,8.86,8.26,8.81,69816,0
2009-09-29,8.79,8.79,8.35,8.41,46612,0
2009-09-30,8.4,8.4,8.1,8.14,99230,0
2009-10-01,8.25,8.43,7.53,7.56,125898,0
2009-10-02,7.46,7.67,7.45,7.58,74734,0
2009-10-05,7.57,8,7.43,7.86,43854,0
2009-10-06,7.9,7.9,7.28,7.48,143478,0
2009-10-07,7.42,7.53,7.24,7.5,38240,0
2009-10-08,7.55,7.55,7.1,7.2,72010,0
2009-10-09,7.22,7.76,7.22,7.74,228944,0
2009-10-12,7.8,8.02,7.76,7.94,46873,0
2009-10-13,7.95,8,7.48,7.56,54386,0
2009-10-14,7.68,7.78,7.25,7.3,99585,0
2009-10-15,7.25,7.32,7.08,7.28,55239,0
2009-10-16,7.2,7.23,6.84,6.94,87121,0
2009-10-19,6.99,7.21,6.99,7.17,28935,0
2009-10-20,7.2,7.3,7,7.02,36667,0
2009-10-21,7.02,7.16,6.85,7.07,105967,0
2009-10-22,7.05,7.42,6.95,7.34,98495,0
2009-10-23,7.35,7.36,6.97,7.07,51983,0
2009-10-26,7,7.33,6.7,7,123317,0
2009-10-27,7.44,7.44,6.59,6.61,115897,0
2009-10-28,6.58,6.67,6.06,6.16,105814,0
2009-10-29,6.21,6.26,5.92,6.01,79658,0
2009-10-30,5.9,5.93,5.74,5.78,128432,0
2009-11-02,5.85,5.85,5.27,5.47,143340,0
2009-11-03,5.43,5.67,5.4,5.48,70739,0
2009-11-04,5.52,5.55,5.29,5.29,62680,0
2009-11-05,5.37,5.66,5.32,5.61,147496,0
2009-11-06,5.54,5.63,5.46,5.6,64051,0
2009-11-09,5.67,5.71,5.5,5.67,56669,0
2009-11-10,5.67,5.75,5.65,5.67,54232,0
2009-11-11,5.78,6.03,5.67,6.01,150959,0
2009-11-12,6.02,6.16,5.89,5.99,179733,0
2009-11-13,5.99,6.11,5.99,6.02,41386,0
2009-11-16,5.8,6.32,5.8,6.26,53910,0
2009-11-17,6.21,6.21,6,6.1,41818,0
2009-11-18,6.03,6.17,5.86,6.13,52280,0
2009-11-19,6.06,6.16,5.78,6.1,94285,0
2009-11-20,6.04,6.23,6.04,6.18,63724,0
2009-11-23,6.29,6.4,6.08,6.19,65069,0
2009-11-24,6.18,6.27,6.04,6.22,46747,0
2009-11-25,6.27,6.28,6.09,6.14,37482,0
2009-11-27,5.97,6.24,5.97,6.15,43147,0
2009-11-30,6.11,6.34,5.86,6.29,115569,0
2009-12-01,6.33,6.46,6.18,6.39,61582,0
2009-12-02,6.38,6.53,6.28,6.42,85838,0
2009-12-03,6.42,6.47,6.02,6.05,57597,0
2009-12-04,6.19,6.22,5.93,6.04,71470,0
2009-12-07,6.06,6.44,6,6.38,89481,0
2009-12-08,6.36,6.43,6.26,6.26,27732,0
2009-12-09,6.25,6.25,5.9,5.98,71751,0
2009-12-10,6.01,6.01,5.62,5.73,78380,0
2009-12-11,5.76,5.88,5.56,5.74,31758,0
2009-12-14,5.76,5.87,5.54,5.64,95075,0
2009-12-15,5.64,5.69,5.41,5.45,174584,0
2009-12-16,5.51,5.81,5.45,5.81,64752,0
2009-12-17,5.75,5.91,5.5,5.65,181641,0
2009-12-18,5.72,5.81,5.56,5.72,316775,0
2009-12-21,5.71,5.79,5.59,5.7,70205,0
2009-12-22,5.68,5.7,5.57,5.66,50229,0
2009-12-23,5.67,5.74,5.55,5.66,53158,0
2009-12-24,5.66,5.7,5.57,5.66,11562,0
2009-12-28,5.66,5.7,5.55,5.68,35247,0
2009-12-29,5.68,5.68,5.55,5.61,45074,0
2009-12-30,5.57,5.7,5.51,5.59,104032,0
2009-12-31,5.57,5.7,5.55,5.63,84091,0
2010-01-04,5.7,5.77,5.43,5.55,243122,0
2010-01-05,5.52,5.68,5.44,5.44,141446,0
2010-01-06,5.44,5.47,5.36,5.39,245175,0
2010-01-07,5.39,5.48,5.34,5.46,251743,0
2010-01-08,5.44,5.6,5.42,5.46,148604,0
2010-01-11,5.49,5.58,5.41,5.51,78461,0
2010-01-12,5.46,5.56,5.37,5.45,93799,0
2010-01-13,5.46,5.71,5.44,5.61,117149,0
2010-01-14,5.58,6.02,5.54,5.99,127306,0
2010-01-15,6.03,6.08,5.91,6.05,245084,0
2010-01-19,6.08,6.36,6.05,6.36,123854,0
2010-01-20,6.29,6.47,6.13,6.28,138268,0
2010-01-21,6.28,6.34,5.83,5.91,126768,0
2010-01-22,5.93,6.2,5.83,6.09,146206,0
2010-01-25,6.39,6.5,6.3,6.4,146086,0
2010-01-26,6.4,6.51,6.32,6.46,141865,0
2010-01-27,6.85,7.42,6.84,7.26,361067,0
2010-01-28,7.3,7.41,7.08,7.29,258945,0
2010-01-29,7.3,7.3,6.89,6.89,254750,0
2010-02-01,6.96,7.46,6.92,7.33,188213,0
2010-02-02,7.34,7.37,7.2,7.3,123876,0
2010-02-03,7.25,7.3,7.14,7.18,118319,0
2010-02-04,7.14,7.22,6.98,6.99,151406,0
2010-02-05,7.03,7.08,6.85,7.04,99337,0
2010-02-08,7.01,7.16,6.93,7.07,87937,0
2010-02-09,7.14,7.23,7.11,7.2,98053,0
2010-02-10,7.15,7.21,7.03,7.21,68424,0
2010-02-11,7.16,7.52,7.13,7.44,112711,0
2010-02-12,7.38,7.38,7.12,7.19,81581,0
2010-02-16,7.24,7.35,7.12,7.34,76977,0
2010-02-17,7.35,7.57,7.3,7.55,75593,0
2010-02-18,7.56,7.76,7.56,7.7,44579,0
2010-02-19,7.7,7.78,7.59,7.64,104045,0
2010-02-22,7.69,7.7,7.59,7.63,37869,0
2010-02-23,7.6,7.76,7.31,7.76,132270,0
2010-02-24,7.76,7.76,7.58,7.68,49952,0
2010-02-25,7.58,7.63,7.35,7.48,83104,0
2010-02-26,7.46,7.46,7.31,7.33,68040,0
2010-03-01,7.35,7.61,7.35,7.57,100180,0
2010-03-02,7.59,7.92,7.5,7.91,107772,0
2010-03-03,7.95,8.38,7.93,8.2,152004,0
2010-03-04,8.2,8.41,8.2,8.39,74138,0
2010-03-05,8.41,8.52,8.32,8.52,95265,0
2010-03-08,8.5,8.55,8.43,8.55,71799,0
2010-03-09,8.51,8.88,8.51,8.7,52895,0
2010-03-10,8.67,8.81,8.5,8.55,80230,0
2010-03-11,8.47,8.65,8.39,8.64,72470,0
2010-03-12,8.66,8.66,8.5,8.59,49173,0
2010-03-15,8.53,8.69,8.5,8.62,37501,0
2010-03-16,8.61,8.8,8.61,8.78,54088,0
2010-03-17,8.77,8.85,8.69,8.72,53718,0
2010-03-18,8.72,8.76,8.62,8.65,48783,0
2010-03-19,8.7,8.7,8.35,8.41,121202,0
2010-03-22,8.32,8.62,8.28,8.59,42378,0
2010-03-23,8.62,8.9,8.45,8.87,74014,0
2010-03-24,8.8,8.86,8.56,8.57,35531,0
2010-03-25,8.63,8.8,8.5,8.5,102137,0
2010-03-26,8.56,8.66,8.48,8.48,25293,0
2010-03-29,8.48,8.55,8.3,8.31,89115,0
2010-03-30,8.32,8.49,8.31,8.43,54833,0
2010-03-31,8.37,8.72,8.31,8.33,111592,0
2010-04-01,8.41,8.72,8.41,8.72,61854,0
2010-04-05,8.75,8.88,8.69,8.78,43300,0
2010-04-06,8.7,8.88,8.69,8.82,45212,0
2010-04-07,8.76,8.85,8.7,8.85,47369,0
2010-04-08,8.8,8.83,8.65,8.76,52331,0
2010-04-09,8.73,8.82,8.61,8.75,57685,0
2010-04-12,8.78,8.83,8.69,8.83,31304,0
2010-04-13,8.83,8.83,8.63,8.71,24361,0
2010-04-14,8.74,8.95,8.74,8.92,74589,0
2010-04-15,8.87,9.1,8.87,8.96,73246,0
2010-04-16,8.98,9.01,8.8,8.87,95553,0
2010-04-19,8.8,8.92,8.61,8.85,48331,0
2010-04-20,8.85,8.98,8.76,8.92,56917,0
2010-04-21,8.91,8.99,8.69,8.72,86691,0
2010-04-22,8.66,8.76,8.54,8.73,65616,0
2010-04-23,8.73,8.78,8.62,8.73,36051,0
2010-04-26,8.76,8.96,8.73,8.76,29257,0
2010-04-27,8.69,8.9,8.63,8.75,69466,0
2010-04-28,8.99,8.99,8.2,8.43,169297,0
2010-04-29,8.49,8.79,8.33,8.75,79187,0
2010-04-30,8.78,8.87,8.15,8.17,114237,0
2010-05-03,8.18,8.55,8.18,8.47,59908,0
2010-05-04,8.3,8.41,8.12,8.21,121318,0
2010-05-05,8.14,8.45,8.13,8.27,101934,0
2010-05-06,8.23,8.38,7.35,7.79,124094,0
2010-05-07,7.63,7.71,7.03,7.1,137847,0
2010-05-10,7.5,8.09,7.5,8,172854,0
2010-05-11,7.91,8.16,7.65,7.84,103150,0
2010-05-12,7.79,8.05,7.73,7.99,73689,0
2010-05-13,7.94,8.2,7.89,8.18,99938,0
2010-05-14,8.08,8.08,7.09,7.74,95353,0
2010-05-17,7.78,7.94,7.61,7.82,78423,0
2010-05-18,7.91,7.91,7.53,7.58,35886,0
2010-05-19,7.53,7.8,7.37,7.74,78816,0
2010-05-20,7.48,7.55,7.16,7.2,76287,0
2010-05-21,7.05,7.25,6.87,7.21,207411,0
2010-05-24,7.17,7.17,6.8,6.85,99671,0
2010-05-25,6.76,6.8,6.57,6.73,104561,0
2010-05-26,6.78,6.99,6.75,6.87,700237,0
2010-05-27,7,7,6.81,6.96,155486,0
2010-05-28,6.91,6.97,6.74,6.77,190901,0
2010-06-01,6.67,6.89,6.56,6.57,196150,0
2010-06-02,6.65,6.76,6.58,6.7,125424,0
2010-06-03,6.69,6.7,6.53,6.65,104164,0
2010-06-04,6.45,6.55,6.24,6.24,162233,0
2010-06-07,6.26,6.39,6,6.01,152302,0
2010-06-08,6.03,6.14,5.85,5.98,130667,0
2010-06-09,6.03,6.24,5.76,5.85,153169,0
2010-06-10,5.96,6.14,5.96,6.06,420990,0
2010-06-11,6,6.13,5.89,6.1,137338,0
2010-06-14,6.15,6.42,6.15,6.32,121631,0
2010-06-15,6.36,6.67,6.35,6.62,200438,0
2010-06-16,6.57,6.64,6.51,6.6,190297,0
2010-06-17,6.61,6.61,6.47,6.5,96177,0
2010-06-18,6.54,6.57,6.48,6.57,160445,0
2010-06-21,6.67,6.8,6.59,6.62,118261,0
2010-06-22,6.68,6.76,6.51,6.55,91073,0
2010-06-23,6.52,6.74,6.49,6.58,39563,0
2010-06-24,6.52,6.8,6.52,6.62,62308,0
2010-06-25,6.67,6.78,6.62,6.71,270712,0
2010-06-28,6.73,6.8,6.64,6.67,47121,0
2010-06-29,6.55,6.62,6.34,6.4,110910,0
2010-06-30,6.38,6.46,6.32,6.39,110886,0
2010-07-01,6.35,6.36,6.03,6.13,430852,0
2010-07-02,6.21,6.26,6.05,6.14,56930,0
2010-07-06,6.25,6.37,6.11,6.17,78641,0
2010-07-07,6.22,6.45,6.16,6.4,74290,0
2010-07-08,6.47,6.47,6.17,6.27,125336,0
2010-07-09,6.27,6.36,6.14,6.27,93244,0
2010-07-12,6.22,6.33,6.17,6.21,66216,0
2010-07-13,6.32,6.69,6.22,6.63,84607,0
2010-07-14,6.59,6.62,6.29,6.29,67961,0
2010-07-15,6.31,6.41,6.2,6.26,116126,0
2010-07-16,6.18,6.22,6.03,6.11,88303,0
2010-07-19,6.1,6.23,6.03,6.21,45009,0
2010-07-20,6.14,6.43,6.11,6.4,46179,0
2010-07-21,6.48,6.48,6.08,6.12,42829,0
2010-07-22,6.25,6.37,6.24,6.32,53997,0
2010-07-23,6.26,6.58,6.26,6.53,88679,0
2010-07-26,6.58,6.8,6.36,6.48,117308,0
2010-07-27,6.5,6.65,6.45,6.51,112515,0
2010-07-28,6.48,7.03,6.48,6.77,468514,0
2010-07-29,6.97,7.07,6.68,6.96,154137,0
2010-07-30,6.8,7.09,6.74,6.98,161496,0
2010-08-02,7.16,7.23,6.92,6.94,181693,0
2010-08-03,6.95,6.95,6.79,6.85,89330,0
2010-08-04,6.88,6.96,6.88,6.93,35203,0
2010-08-05,6.83,7.23,6.83,7.15,154080,0
2010-08-06,7.04,7.2,6.9,7.08,38890,0
2010-08-09,7.16,7.17,7.02,7.07,96201,0
2010-08-10,7.02,7.05,6.87,6.94,74201,0
2010-08-11,6.77,6.91,6.71,6.76,101677,0
2010-08-12,6.62,6.82,6.59,6.76,69586,0
2010-08-13,6.72,6.77,6.52,6.52,65324,0
2010-08-16,6.52,6.77,6.52,6.74,71743,0
2010-08-17,6.82,7.14,6.82,6.95,68592,0
2010-08-18,6.92,6.92,6.75,6.76,52622,0
2010-08-19,6.71,6.82,6.59,6.63,74511,0
2010-08-20,6.62,6.94,6.62,6.89,115056,0
2010-08-23,6.93,7.06,6.67,6.8,113583,0
2010-08-24,6.79,6.79,6.6,6.63,58845,0
2010-08-25,6.59,6.81,6.59,6.8,49391,0
2010-08-26,6.82,6.85,6.75,6.75,58073,0
2010-08-27,6.85,7.09,6.67,7.06,86174,0
2010-08-30,7.01,7.06,6.74,6.76,72914,0
2010-08-31,6.76,6.98,6.72,6.73,74053,0
2010-09-01,6.89,7.07,6.78,6.96,87637,0
2010-09-02,6.99,6.99,6.72,6.82,41634,0
2010-09-03,6.91,6.91,6.72,6.89,45192,0
2010-09-07,6.83,6.84,6.66,6.66,65124,0
2010-09-08,6.67,6.83,6.63,6.8,49534,0
2010-09-09,6.87,6.9,6.7,6.77,38717,0
2010-09-10,6.78,6.85,6.75,6.76,47208,0
2010-09-13,6.83,7.13,6.81,6.98,74145,0
2010-09-14,6.98,6.98,6.75,6.79,39662,0
2010-09-15,6.73,6.95,6.71,6.89,114020,0
2010-09-16,6.85,6.95,6.7,6.76,34532,0
2010-09-17,6.86,6.86,6.69,6.75,79086,0
2010-09-20,6.74,7,6.64,7,56028,0
2010-09-21,6.98,7.11,6.89,6.91,38609,0
2010-09-22,6.89,6.95,6.75,6.82,16162,0
2010-09-23,6.76,6.92,6.75,6.75,40618,0
2010-09-24,6.87,7.16,6.75,7.14,60211,0
2010-09-27,7.16,7.16,6.8,6.93,39944,0
2010-09-28,6.96,7.01,6.73,6.99,76424,0
2010-09-29,6.96,7.05,6.88,7.03,48755,0
2010-09-30,7.05,7.06,6.95,7,100241,0
2010-10-01,7.05,7.17,6.97,7.13,75815,0
2010-10-04,7.09,7.09,6.95,6.99,45775,0
2010-10-05,7.05,7.51,6.96,7.4,133017,0
2010-10-06,7.4,7.4,7.19,7.38,37302,0
2010-10-07,7.4,7.4,7.01,7.03,54927,0
2010-10-08,7.02,7.38,7,7.33,40636,0
2010-10-11,7.34,7.39,7.17,7.17,27416,0
2010-10-12,7.13,7.17,7.05,7.07,74741,0
2010-10-13,7.08,7.21,7.03,7.06,76304,0
2010-10-14,7.08,7.2,7.02,7.12,38939,0
2010-10-15,7.2,7.43,7.18,7.24,65285,0
2010-10-18,7.24,7.37,7.19,7.33,48351,0
2010-10-19,7.2,7.25,6.92,7.1,81613,0
2010-10-20,7.16,7.6,7.12,7.38,156277,0
2010-10-21,7.46,7.46,7.23,7.35,98902,0
2010-10-22,7.38,7.54,7.38,7.51,34628,0
2010-10-25,7.17,7.17,6.83,6.98,277511,0
2010-10-26,6.92,7.04,6.73,6.99,195994,0
2010-10-27,6.92,6.97,6.8,6.88,109683,0
2010-10-28,6.96,7.13,6.88,7.04,74411,0
2010-10-29,7.03,7.19,7.03,7.16,80622,0
2010-11-01,7.14,7.32,7,7.17,92486,0
2010-11-02,7.25,7.28,7.11,7.14,101064,0
2010-11-03,7.13,7.17,6.75,7,137067,0
2010-11-04,7.11,7.48,7.06,7.46,283300,0
2010-11-05,7.49,7.54,7.37,7.48,59655,0
2010-11-08,7.44,7.88,7.38,7.72,82524,0
2010-11-09,7.76,7.76,7.64,7.7,126021,0
2010-11-10,7.68,8.07,7.64,7.96,206937,0
2010-11-11,7.91,8.16,7.84,7.97,52886,0
2010-11-12,7.87,8.04,7.76,7.77,31272,0
2010-11-15,7.83,7.99,7.83,7.86,49695,0
2010-11-16,7.82,7.97,7.64,7.73,61175,0
2010-11-17,7.73,7.93,7.68,7.85,52102,0
2010-11-18,7.86,7.96,7.8,7.84,51129,0
2010-11-19,7.8,7.82,7.68,7.71,43493,0
2010-11-22,7.68,7.74,7.55,7.63,123883,0
2010-11-23,7.52,7.63,7.52,7.54,32352,0
2010-11-24,7.61,7.63,7.45,7.5,96590,0
2010-11-26,7.46,7.97,7.45,7.92,55669,0
2010-11-29,7.87,7.87,7.47,7.68,92793,0
2010-11-30,7.48,7.68,7.48,7.65,82982,0
2010-12-01,7.76,8,7.74,7.94,156453,0
2010-12-02,7.93,8.01,7.82,7.92,144585,0
2010-12-03,7.85,8,7.83,7.99,130513,0
2010-12-06,7.96,8.26,7.86,8.23,214691,0
2010-12-07,8.31,8.4,8.19,8.2,164668,0
2010-12-08,8.25,8.48,8.2,8.39,116726,0
2010-12-09,8.47,8.47,8.33,8.35,126043,0
2010-12-10,8.38,8.53,8.27,8.51,75740,0
2010-12-13,8.51,8.51,8.25,8.26,53581,0
2010-12-14,8.3,8.3,8.19,8.21,72945,0
2010-12-15,8.31,8.37,8.1,8.29,93525,0
2010-12-16,8.31,8.33,8.2,8.29,97403,0
2010-12-17,8.32,8.46,8.19,8.45,121564,0
2010-12-20,8.43,8.5,8.24,8.32,49462,0
2010-12-21,8.38,8.47,8.28,8.42,40564,0
2010-12-22,8.42,8.42,8.2,8.28,85674,0
2010-12-23,8.25,8.48,8.16,8.45,60270,0
2010-12-27,8.4,8.49,8.35,8.49,19110,0
2010-12-28,8.49,8.5,8.31,8.46,39753,0
2010-12-29,8.46,8.47,8.23,8.34,46535,0
2010-12-30,8.3,8.46,8.24,8.41,86986,0
2010-12-31,8.35,8.36,8.13,8.14,29382,0
2011-01-03,8.19,8.4,8,8.37,349570,0
2011-01-04,8.42,8.42,8.12,8.39,103130,0
2011-01-05,8.39,8.5,8.25,8.5,73287,0
2011-01-06,8.49,8.5,8.38,8.5,60701,0
2011-01-07,8.5,8.57,8.23,8.4,92982,0
2011-01-10,8.34,8.53,8.24,8.45,34602,0
2011-01-11,8.47,8.48,8.24,8.42,69730,0
2011-01-12,8.45,8.49,8.39,8.43,38757,0
2011-01-13,8.42,8.42,8.24,8.38,60773,0
2011-01-14,8.38,8.41,8.18,8.24,91638,0
2011-01-18,8.25,8.46,8.21,8.42,93968,0
2011-01-19,8.41,8.41,7.87,8.01,88562,0
2011-01-20,7.94,7.94,7.62,7.67,72332,0
2011-01-21,7.72,7.75,7.55,7.72,44620,0
2011-01-24,7.79,7.85,7.73,7.77,17639,0
2011-01-25,7.7,7.82,7.68,7.78,28949,0
2011-01-26,7.82,7.92,7.75,7.89,82217,0
2011-01-27,7.91,7.93,7.78,7.83,23116,0
2011-01-28,7.8,7.82,7.44,7.56,100198,0
2011-01-31,7.06,7.63,7.06,7.49,180468,0
2011-02-01,7.57,7.72,7.5,7.66,51511,0
2011-02-02,7.65,7.72,7.56,7.66,30029,0
2011-02-03,7.6,7.73,7.47,7.64,64361,0
2011-02-04,7.61,7.8,7.47,7.7,42656,0
2011-02-07,7.69,7.88,7.63,7.71,60550,0
2011-02-08,7.67,7.75,7.59,7.65,33322,0
2011-02-09,7.53,7.62,7.46,7.6,42879,0
2011-02-10,7.56,7.95,7.56,7.87,99420,0
2011-02-11,7.83,7.94,7.7,7.94,72056,0
2011-02-14,7.92,8.23,7.85,8.2,143259,0
2011-02-15,8.14,8.25,7.95,7.98,117432,0
2011-02-16,8.05,8.25,8,8.18,35352,0
2011-02-18,8.13,8.13,7.93,7.98,25031,0
2011-02-22,7.98,7.99,7.77,7.82,62728,0
2011-02-23,7.85,7.96,7.73,7.79,95151,0
2011-02-24,7.8,7.87,7.69,7.85,46437,0
2011-02-25,7.85,8.05,7.79,8.01,53796,0
2011-02-28,7.97,8.09,7.79,7.89,45872,0
2011-03-01,7.8,7.92,7.8,7.85,50896,0
2011-03-02,7.84,7.92,7.58,7.65,32530,0
2011-03-03,7.71,7.89,7.57,7.8,103576,0
2011-03-04,7.78,7.78,7.47,7.69,58074,0
2011-03-07,7.58,7.7,7.5,7.5,53362,0
2011-03-08,7.51,7.52,7.44,7.51,125726,0
2011-03-09,7.45,7.57,7.38,7.47,395976,0
2011-03-10,7.34,7.51,7.34,7.38,240891,0
2011-03-11,7.37,7.53,7.34,7.51,106924,0
2011-03-14,7.39,7.5,7.31,7.38,92055,0
2011-03-15,7.29,7.31,7.15,7.24,110029,0
2011-03-16,7.2,7.34,7.14,7.28,273473,0
2011-03-17,7.31,7.45,7.27,7.28,69609,0
2011-03-18,7.38,7.75,7.35,7.74,215144,0
2011-03-21,7.68,8.05,7.68,7.95,150059,0
2011-03-22,8.01,8.01,7.89,7.96,36353,0
2011-03-23,7.92,7.94,7.77,7.89,263082,0
2011-03-24,7.92,7.98,7.87,7.94,57047,0
2011-03-25,7.9,8.22,7.9,8.04,59085,0
2011-03-28,8.01,8.01,7.81,7.82,30951,0
2011-03-29,7.79,7.88,7.65,7.74,28346,0
2011-03-30,7.68,7.76,7.6,7.7,55630,0
2011-03-31,7.7,7.74,7.66,7.7,37077,0
2011-04-01,7.7,7.76,7.6,7.64,72994,0
2011-04-04,7.69,7.83,7.53,7.76,83550,0
2011-04-05,7.74,7.88,7.69,7.85,26289,0
2011-04-06,7.85,7.99,7.85,7.98,31035,0
2011-04-07,8.01,8.07,7.84,7.95,48369,0
2011-04-08,8,8,7.81,7.86,29006,0
2011-04-11,7.84,7.94,7.78,7.83,31646,0
2011-04-12,7.8,7.87,7.78,7.8,30298,0
2011-04-13,7.89,7.95,7.77,7.9,46219,0
2011-04-14,7.83,8.12,7.82,8.05,181205,0
2011-04-15,8.06,8.1,7.99,8.08,47274,0
2011-04-18,7.97,7.97,7.85,7.9,41491,0
2011-04-19,7.95,7.96,7.89,7.93,73036,0
2011-04-20,8,8.08,7.92,8.08,59068,0
2011-04-21,8.05,8.08,7.98,8,28956,0
2011-04-25,7.91,8.06,7.91,8.06,17556,0
2011-04-26,8,8.06,7.97,8,48149,0
2011-04-27,8.08,8.08,7.9,7.99,89009,0
2011-04-28,7.93,7.97,7.84,7.96,50057,0
2011-04-29,8.01,8.22,7.93,8.08,136948,0
2011-05-02,8.05,8.1,7.88,7.88,35430,0
2011-05-03,7.89,7.92,7.83,7.9,133307,0
2011-05-04,7.88,7.89,7.8,7.83,52125,0
2011-05-05,7.8,8.19,7.79,7.86,198484,0
2011-05-06,7.95,8.02,7.92,7.92,22431,0
2011-05-09,7.88,8,7.88,8,46116,0
2011-05-10,8.02,8.37,8.02,8.36,24404,0
2011-05-11,8.23,8.33,7.93,8,59005,0
2011-05-12,7.98,8.14,7.95,8.14,38874,0
2011-05-13,8.13,8.18,8,8.16,78148,0
2011-05-16,8.12,8.18,8.03,8.09,58162,0
2011-05-17,8,8.06,7.83,7.87,190634,0
2011-05-18,7.9,7.92,7.65,7.72,176346,0
2011-05-19,7.71,7.77,7.65,7.69,72946,0
2011-05-20,7.7,7.7,7.63,7.64,87603,0
2011-05-23,7.52,7.66,7.52,7.56,104098,0
2011-05-24,7.56,7.78,7.56,7.72,129300,0
2011-05-25,7.67,7.9,7.65,7.82,94693,0
2011-05-26,7.81,8.12,7.8,8.08,86120,0
2011-05-27,8.08,8.21,7.98,8.1,88027,0
2011-05-31,8.21,8.37,8.16,8.26,766399,0
2011-06-01,8.23,8.24,7.94,8,132580,0
2011-06-02,7.97,8.17,7.97,8.09,63021,0
2011-06-03,8.02,8.05,7.95,7.99,116017,0
2011-06-06,8.03,8.06,7.95,8.03,192707,0
2011-06-07,8.08,8.18,8.02,8.03,153275,0
2011-06-08,8,8.08,7.99,8.07,66436,0
2011-06-09,8.09,8.09,8,8,61327,0
2011-06-10,7.98,8.18,7.83,8.17,86293,0
2011-06-13,8.18,8.28,8.03,8.25,98128,0
2011-06-14,8.29,8.48,8.2,8.44,142010,0
2011-06-15,8.4,8.43,8.26,8.3,148542,0
2011-06-16,8.34,8.59,8.31,8.46,136220,0
2011-06-17,8.51,8.55,8.3,8.38,152689,0
2011-06-20,8.37,8.41,8.22,8.26,109160,0
2011-06-21,8.35,8.58,8.27,8.52,103266,0
2011-06-22,8.5,8.64,8.34,8.48,208906,0
2011-06-23,9.24,9.24,8.26,8.53,132000,0
2011-06-24,8.54,8.7,8.48,8.59,385207,0
2011-06-27,8.75,8.93,8.63,8.84,82953,0
2011-06-28,8.84,8.96,8.64,8.7,62683,0
2011-06-29,8.74,8.79,8.58,8.7,49854,0
2011-06-30,8.7,8.77,8.66,8.7,44207,0
2011-07-01,8.7,8.78,8.35,8.72,268860,0
2011-07-05,8.7,8.74,8.54,8.71,63147,0
2011-07-06,8.67,8.73,8.57,8.67,49479,0
2011-07-07,8.7,8.81,8.61,8.71,134058,0
2011-07-08,8.67,8.77,8.56,8.74,48964,0
2011-07-11,8.68,8.79,8.54,8.6,70128,0
2011-07-12,8.22,8.66,8.22,8.53,147001,0
2011-07-13,8.59,8.71,8.5,8.6,67665,0
2011-07-14,8.6,8.6,8.44,8.46,81887,0
2011-07-15,8.5,8.67,8.5,8.63,50093,0
2011-07-18,8.58,8.59,8.49,8.5,51969,0
2011-07-19,8.51,8.63,8.5,8.62,67091,0
2011-07-20,8.55,8.61,8.43,8.5,38825,0
2011-07-21,8.55,8.55,8.24,8.47,76422,0
2011-07-22,8.47,8.53,8.39,8.48,42062,0
2011-07-25,8.37,8.44,8.27,8.31,76875,0
2011-07-26,7.98,8.2,7.51,7.7,231366,0
2011-07-27,7.66,7.98,7.5,7.77,153025,0
2011-07-28,7.75,7.93,7.59,7.64,86101,0
2011-07-29,7.58,7.71,7.55,7.59,70710,0
2011-08-01,7.51,7.72,7.33,7.39,105356,0
2011-08-02,7.35,7.45,7.12,7.15,196030,0
2011-08-03,7.13,7.28,7.09,7.22,94686,0
2011-08-04,7.15,7.35,7.06,7.07,182397,0
2011-08-05,7.15,7.25,6.9,6.98,138764,0
2011-08-08,7.03,7.09,6.43,6.43,210182,0
2011-08-09,6.53,6.92,5.86,6.6,237104,0
2011-08-10,6.39,6.51,6.05,6.1,171679,0
2011-08-11,6.14,6.24,6.01,6.16,204078,0
2011-08-12,6.11,6.42,6.11,6.32,175375,0
2011-08-15,6.32,6.57,6.32,6.51,181862,0
2011-08-16,6.51,6.54,6.38,6.52,228528,0
2011-08-17,6.52,6.7,6.44,6.66,138483,0
2011-08-18,6.45,6.68,6.37,6.62,261742,0
2011-08-19,6.53,6.7,6.44,6.5,262732,0
2011-08-22,6.42,6.76,6.42,6.5,398239,0
2011-08-23,6.48,6.65,6.45,6.6,219736,0
2011-08-24,6.62,6.8,6.46,6.48,188946,0
2011-08-25,6.5,6.62,6.32,6.39,87422,0
2011-08-26,6.43,6.65,6.34,6.45,109134,0
2011-08-29,6.5,6.66,6.48,6.61,248750,0
2011-08-30,6.62,6.62,6.43,6.51,146635,0
2011-08-31,6.54,6.56,6.4,6.47,91835,0
2011-09-01,6.49,6.57,6.35,6.5,177545,0
2011-09-02,6.28,6.37,6.22,6.29,62997,0
2011-09-06,6.15,6.48,6.14,6.47,160712,0
2011-09-07,6.51,6.57,6.43,6.5,259152,0
2011-09-08,6.49,6.71,6.48,6.58,133803,0
2011-09-09,6.52,6.79,6.5,6.59,138615,0
2011-09-12,6.62,6.78,6.25,6.58,217123,0
2011-09-13,6.61,6.86,6.43,6.46,294718,0
2011-09-14,6.53,6.76,6.53,6.58,379506,0
2011-09-15,6.67,6.88,6.59,6.86,100642,0
2011-09-16,6.91,6.91,6.67,6.81,81921,0
2011-09-19,6.76,6.81,6.6,6.64,78784,0
2011-09-20,6.63,6.64,6.21,6.3,120729,0
2011-09-21,6.28,6.38,6.12,6.16,79811,0
2011-09-22,6.04,6.22,6.01,6.08,160079,0
2011-09-23,6.08,6.17,6,6.04,83191,0
2011-09-26,6.08,6.18,6.01,6.17,89706,0
2011-09-27,6.2,6.3,6.05,6.07,78771,0
2011-09-28,6.09,6.28,6,6,110606,0
2011-09-29,6.06,6.17,6,6.16,62031,0
2011-09-30,6.18,6.18,5.9,5.9,156571,0
2011-10-03,5.91,6.09,5.62,5.66,297426,0
2011-10-04,5.66,6.12,5.66,6.04,234724,0
2011-10-05,6.05,6.21,5.94,6.13,110936,0
2011-10-06,6.1,6.1,5.94,5.95,52516,0
2011-10-07,5.98,6.12,5.83,5.84,91741,0
2011-10-10,5.95,5.99,5.76,5.88,87053,0
2011-10-11,5.84,6.01,5.7,5.84,144675,0
2011-10-12,5.97,6.04,5.82,5.86,104527,0
2011-10-13,5.84,6,5.8,5.92,53870,0
2011-10-14,6,6.09,5.96,6.06,95674,0
2011-10-17,6.03,6.09,5.85,5.88,75624,0
2011-10-18,5.93,6.35,5.83,6.28,100860,0
2011-10-19,6.15,6.26,5.91,5.99,88663,0
2011-10-20,5.98,6.03,5.74,6.02,58754,0
2011-10-21,5.97,6.09,5.72,5.85,125270,0
2011-10-24,5.78,6.2,5.78,6.12,66269,0
2011-10-25,6.09,6.18,5.9,5.95,73872,0
2011-10-26,6.03,6.25,5.97,6.11,65813,0
2011-10-27,6.75,6.75,6.08,6.2,216904,0
2011-10-28,6.2,6.63,6.2,6.43,209030,0
2011-10-31,6.35,6.47,6.15,6.18,109160,0
2011-11-01,6.13,6.28,5.91,5.98,94533,0
2011-11-02,5.99,6.15,5.97,6.12,79475,0
2011-11-03,6.17,6.32,5.94,6.29,82741,0
2011-11-04,6.26,6.33,6.1,6.19,58015,0
2011-11-07,6.19,6.27,6.01,6.15,82063,0
2011-11-08,6.21,6.39,6.03,6.22,94523,0
2011-11-09,6.32,6.44,5.87,5.88,103584,0
2011-11-10,5.94,6.17,5.81,6.05,65813,0
2011-11-11,6.12,6.32,6.12,6.16,85261,0
2011-11-14,6.15,6.29,5.99,6.1,93085,0
2011-11-15,6.02,6.32,5.98,6.2,103655,0
2011-11-16,6.15,6.38,6.1,6.12,100068,0
2011-11-17,6.12,6.25,5.99,6.08,54635,0
2011-11-18,6.08,6.16,5.98,6.13,56597,0
2011-11-21,6.02,6.03,5.86,5.88,44535,0
2011-11-22,5.86,5.9,5.76,5.81,35979,0
2011-11-23,5.76,5.84,5.5,5.59,118249,0
2011-11-25,5.56,5.61,5.44,5.5,43784,0
2011-11-28,5.67,5.93,5.63,5.93,102434,0
2011-11-29,5.95,6.04,5.87,5.94,72823,0
2011-11-30,6.05,6.1,5.81,5.88,166764,0
2011-12-01,5.86,5.96,5.84,5.84,105686,0
2011-12-02,5.94,6.06,5.92,5.99,43097,0
2011-12-05,6.09,6.19,6.01,6.02,86199,0
2011-12-06,6.05,6.28,6.05,6.12,100768,0
2011-12-07,6.13,6.14,5.96,6.06,88957,0
2011-12-08,6.01,6.01,5.82,5.85,148422,0
2011-12-09,5.81,6.04,5.81,5.86,117780,0
2011-12-12,5.82,5.96,5.8,5.88,107976,0
2011-12-13,5.91,5.91,5.55,5.59,105808,0
2011-12-14,5.54,5.65,5.33,5.59,130420,0
2011-12-15,5.55,5.62,5.5,5.57,72210,0
2011-12-16,5.64,5.79,5.51,5.53,170907,0
2011-12-19,5.49,5.63,5.28,5.31,105543,0
2011-12-20,5.39,5.69,5.37,5.52,109288,0
2011-12-21,5.37,5.55,5.32,5.38,117255,0
2011-12-22,5.38,5.48,5.3,5.32,88187,0
2011-12-23,5.26,5.48,5.25,5.29,106978,0
2011-12-27,5.3,5.34,5.2,5.26,106020,0
2011-12-28,5.26,5.31,5.19,5.23,124275,0
2011-12-29,5.22,5.27,5.2,5.22,101472,0
2011-12-30,5.23,5.26,5.12,5.21,144857,0
2012-01-03,5.31,5.31,4.85,5.2,339967,0
2012-01-04,5.16,5.38,5.16,5.3,92090,0
2012-01-05,5.24,5.35,5.23,5.35,59665,0
2012-01-06,5.28,5.33,5.2,5.25,32811,0
2012-01-09,5.35,5.72,5.31,5.7,153820,0
2012-01-10,5.73,5.87,5.58,5.79,104266,0
2012-01-11,5.75,5.93,5.69,5.89,118388,0
2012-01-12,5.91,5.97,5.74,5.91,129043,0
2012-01-13,5.88,5.88,5.77,5.79,61003,0
2012-01-17,5.81,5.99,5.55,5.57,132792,0
2012-01-18,5.56,5.77,5.56,5.69,76587,0
2012-01-19,5.74,5.94,5.71,5.8,94409,0
2012-01-20,5.79,5.93,5.78,5.86,103639,0
2012-01-23,5.84,5.96,5.75,5.88,53165,0
2012-01-24,5.79,5.86,5.75,5.78,109228,0
2012-01-25,5.87,5.87,5.65,5.8,77146,0
2012-01-26,5.84,5.89,5.7,5.78,49007,0
2012-01-27,5.73,5.86,5.64,5.86,45445,0
2012-01-30,5.83,5.87,5.68,5.73,63179,0
2012-01-31,5.78,5.78,5.62,5.72,88157,0
2012-02-01,5.9,6.24,5.9,6.16,255061,0
2012-02-02,6.12,6.37,6.04,6.32,105055,0
2012-02-03,6.35,6.66,6.3,6.54,119807,0
2012-02-06,6.5,6.74,6.42,6.45,71849,0
2012-02-07,6.38,6.47,6.26,6.3,116373,0
2012-02-08,6.29,6.45,6.26,6.33,119217,0
2012-02-09,6.3,6.35,6.16,6.22,149465,0
2012-02-10,6.13,6.15,5.92,6,75785,0
2012-02-13,5.96,6.01,5.85,5.96,395854,0
2012-02-14,6.15,6.25,6.03,6.12,330109,0
2012-02-15,6.14,6.48,6.12,6.31,637967,0
2012-02-16,6.34,6.55,6.29,6.55,152700,0
2012-02-17,6.57,6.67,6.49,6.62,62600,0
2012-02-21,6.65,6.65,6.37,6.4,68555,0
2012-02-22,6.38,6.5,6.35,6.39,68581,0
2012-02-23,6.44,6.56,6.35,6.49,122576,0
2012-02-24,6.48,6.57,6.45,6.45,64375,0
2012-02-27,6.44,6.56,6.37,6.39,66846,0
2012-02-28,6.44,6.51,6.36,6.38,57850,0
2012-02-29,6.38,6.58,6.36,6.39,81077,0
2012-03-01,6.42,6.53,6.35,6.41,146790,0
2012-03-02,6.41,6.43,6.22,6.31,152195,0
2012-03-05,6.27,6.27,6.11,6.12,159597,0
2012-03-06,6.11,6.16,5.95,6.11,167448,0
2012-03-07,6.13,6.23,6.08,6.21,47476,0
2012-03-08,6.15,6.44,6.15,6.35,117076,0
2012-03-09,6.36,6.61,6.35,6.48,74743,0
2012-03-12,6.49,6.6,6.39,6.41,119363,0
2012-03-13,6.44,6.44,6.32,6.37,79644,0
2012-03-14,6.36,6.39,6.29,6.31,66857,0
2012-03-15,6.33,6.49,6.29,6.48,88474,0
2012-03-16,6.52,6.52,6.36,6.39,210536,0
2012-03-19,6.4,6.5,6.34,6.45,159982,0
2012-03-20,6.44,6.52,6.39,6.45,90732,0
2012-03-21,6.47,6.69,6.41,6.5,197935,0
2012-03-22,6.46,6.59,6.4,6.49,190755,0
2012-03-23,6.47,6.51,6.37,6.5,111448,0
2012-03-26,6.55,6.67,6.44,6.44,155284,0
2012-03-27,6.44,6.56,6.44,6.47,107191,0
2012-03-28,6.47,6.54,6.43,6.49,81089,0
2012-03-29,6.43,6.69,6.4,6.64,75856,0
2012-03-30,6.69,6.79,6.58,6.66,77454,0
2012-04-02,6.63,6.9,6.62,6.75,171505,0
2012-04-03,6.74,6.95,6.64,6.68,103118,0
2012-04-04,6.6,6.62,6.44,6.47,96804,0
2012-04-05,6.46,6.59,6.45,6.55,50143,0
2012-04-09,6.43,6.57,6.43,6.53,81884,0
2012-04-10,6.58,6.58,6.38,6.39,131288,0
2012-04-11,6.45,6.49,6.38,6.39,116746,0
2012-04-12,6.44,6.76,6.31,6.6,105398,0
2012-04-13,6.57,6.65,6.41,6.44,63224,0
2012-04-16,6.46,6.6,6.39,6.55,51171,0
2012-04-17,6.61,6.8,6.6,6.75,90362,0
2012-04-18,6.71,6.72,6.5,6.53,56271,0
2012-04-19,6.56,6.56,6.34,6.4,67063,0
2012-04-20,6.51,6.51,6.32,6.47,89513,0
2012-04-23,6.41,6.41,6.22,6.24,96442,0
2012-04-24,6.24,6.33,6.2,6.31,71340,0
2012-04-25,6.39,6.57,6.33,6.54,97822,0
2012-04-26,6.53,6.58,6.36,6.51,72601,0
2012-04-27,6.51,6.78,6.49,6.75,71114,0
2012-04-30,6.5,6.56,6.35,6.54,162242,0
2012-05-01,6.53,6.63,6.46,6.49,59324,0
2012-05-02,6.45,6.48,6.4,6.44,87849,0
2012-05-03,6.41,6.45,6.36,6.43,69645,0
2012-05-04,6.39,6.39,6.12,6.31,105866,0
2012-05-07,6.3,6.36,6.2,6.24,79077,0
2012-05-08,6.2,6.3,6.19,6.26,50737,0
2012-05-09,6.18,6.2,6.08,6.13,110351,0
2012-05-10,6.17,6.29,6.08,6.16,61929,0
2012-05-11,6.13,6.24,6.06,6.08,38544,0
2012-05-14,6.02,6.1,6.01,6.05,166179,0
2012-05-15,6.05,6.12,5.95,5.98,68837,0
2012-05-16,5.98,6.01,5.79,5.8,84348,0
2012-05-17,5.8,5.84,5.79,5.8,86022,0
2012-05-18,5.79,5.96,5.79,5.91,106458,0
2012-05-21,5.89,6.14,5.89,6.04,86146,0
2012-05-22,5.99,6.18,5.8,5.87,121441,0
2012-05-23,5.83,5.94,5.77,5.91,178282,0
2012-05-24,5.9,6.01,5.82,5.95,78448,0
2012-05-25,5.93,6.17,5.88,6.12,65936,0
2012-05-29,6.18,6.29,6.06,6.25,100814,0
2012-05-30,6.18,6.19,5.89,5.91,98390,0
2012-05-31,5.9,6.3,5.831,6.27,165138,0
2012-06-01,6.17,6.18,5.95,5.97,100646,0
2012-06-04,5.99,6.02,5.87,5.93,68747,0
2012-06-05,5.91,6.18,5.91,6.13,55142,0
2012-06-06,6.18,6.38,6.17,6.3,65476,0
2012-06-07,6.4,6.44,6.11,6.12,71667,0
2012-06-08,6.1,6.21,6.08,6.1,50468,0
2012-06-11,6.18,6.18,5.9,5.91,43615,0
2012-06-12,5.95,5.96,5.85,5.9,82641,0
2012-06-13,5.88,6.08,5.85,5.88,42606,0
2012-06-14,5.92,5.97,5.89,5.95,113189,0
2012-06-15,5.93,6.04,5.93,6,110146,0
2012-06-18,5.98,6.29,5.91,6.23,67067,0
2012-06-19,6.23,6.37,6.09,6.29,58690,0
2012-06-20,6.32,6.43,6.07,6.11,48668,0
2012-06-21,6.09,6.31,6.02,6.11,82552,0
2012-06-22,6.13,6.26,6,6.07,129696,0
2012-06-25,6.01,6.14,6,6.09,25287,0
2012-06-26,6.09,6.13,6,6.1,39460,0
2012-06-27,6.08,6.16,6.06,6.15,24841,0
2012-06-28,6.13,6.17,6.03,6.15,39225,0
2012-06-29,6.26,6.37,6.01,6.34,54580,0
2012-07-02,6.29,6.36,6.04,6.21,305353,0
2012-07-03,6.21,6.4,6.21,6.32,37793,0
2012-07-05,6.32,6.37,6.1,6.11,46298,0
2012-07-06,6.05,6.1,6,6.08,34706,0
2012-07-09,6.05,6.07,5.9,6.03,83107,0
2012-07-10,6.04,6.06,5.96,6.02,36935,0
2012-07-11,6.01,6.08,5.92,6.05,36767,0
2012-07-12,6.03,6.1,5.83,6,100130,0
2012-07-13,6.04,6.24,6.04,6.21,44368,0
2012-07-16,6.16,6.4,6.08,6.1,33600,0
2012-07-17,6.12,6.34,6.12,6.28,22224,0
2012-07-18,6.29,6.37,6.25,6.28,32677,0
2012-07-19,6.3,6.31,6.19,6.21,16653,0
2012-07-20,6.15,6.15,5.98,6.1,68626,0
2012-07-23,5.94,5.97,5.9,5.91,28810,0
2012-07-24,5.95,5.95,5.71,5.92,48057,0
2012-07-25,5.97,5.97,5.72,5.9,87030,0
2012-07-26,5.97,6.04,5.88,5.99,61927,0
2012-07-27,6.03,6.07,5.9,5.98,74875,0
2012-07-30,5.96,6.18,5.93,6.12,36325,0
2012-07-31,6.12,6.21,5.75,5.78,45241,0
2012-08-01,5.81,5.87,5.7,5.84,306181,0
2012-08-02,5.8,5.81,5.48,5.58,119797,0
2012-08-03,5.58,5.74,5.36,5.72,81283,0
2012-08-06,5.73,5.98,5.73,5.93,54230,0
2012-08-07,5.98,6.02,5.9,5.95,34476,0
2012-08-08,5.94,6.02,5.86,6,28141,0
2012-08-09,5.96,6.02,5.85,5.86,31549,0
2012-08-10,5.88,5.95,5.86,5.93,7460,0
2012-08-13,5.93,6.03,5.93,6.01,34175,0
2012-08-14,6.01,6.08,5.9,5.9,64039,0
2012-08-15,5.88,5.93,5.72,5.9,50420,0
2012-08-16,5.91,5.995,5.76,5.84,40539,0
2012-08-17,5.81,6,5.77,6,31991,0
2012-08-20,5.96,6.01,5.83,6.01,26075,0
2012-08-21,5.99,6.08,5.935,5.95,32757,0
2012-08-22,5.91,5.91,5.79,5.82,6780,0
2012-08-23,5.8,5.805,5.57,5.58,20018,0
2012-08-24,5.56,5.71,5.56,5.7,10133,0
2012-08-27,5.65,5.966,5.56,5.81,27194,0
2012-08-28,5.8,5.9,5.76,5.81,45357,0
2012-08-29,5.81,5.85,5.731,5.85,16733,0
2012-08-30,5.83,5.83,5.71,5.8,16390,0
2012-08-31,5.81,5.83,5.7,5.73,86065,0
2012-09-04,5.75,5.75,5.59,5.69,21300,0
2012-09-05,5.72,5.8,5.6,5.73,61291,0
2012-09-06,5.76,6.05,5.7,5.91,39261,0
2012-09-07,5.94,5.95,5.82,5.83,26574,0
2012-09-10,5.82,5.89,5.82,5.88,24440,0
2012-09-11,5.93,5.99,5.88,5.98,14953,0
2012-09-12,5.98,6.02,5.92,6.01,117729,0
2012-09-13,5.99,6.02,5.96,6,46112,0
2012-09-14,6.04,6.08,5.91,5.99,50004,0
2012-09-17,5.95,6.03,5.83,6.01,19800,0
2012-09-18,5.98,6.04,5.86,5.99,28298,0
2012-09-19,6.09,6.09,5.83,5.89,37752,0
2012-09-20,5.85,5.94,5.85,5.9,9554,0
2012-09-21,6.01,6.08,5.86,6.06,128535,0
2012-09-24,6.06,6.1,5.92,5.95,38328,0
2012-09-25,5.98,6.32,5.98,6.16,32137,0
2012-09-26,6.19,6.26,5.87,5.96,30409,0
2012-09-27,5.96,5.99,5.89,5.91,34381,0
2012-09-28,5.87,6,5.87,5.94,32373,0
2012-10-01,5.95,6.15,5.89,5.96,25109,0
2012-10-02,6,6,5.74,5.91,24431,0
2012-10-03,5.95,6.02,5.86,5.94,19512,0
2012-10-04,5.94,5.97,5.705,5.77,29370,0
2012-10-05,5.78,5.9,5.78,5.86,7018,0
2012-10-08,5.81,5.81,5.67,5.68,10497,0
2012-10-09,5.67,5.76,5.47,5.47,43697,0
2012-10-10,5.45,5.58,5.3999,5.47,26898,0
2012-10-11,5.52,5.54,5.41,5.42,13383,0
2012-10-12,5.43,5.49,5.4,5.45,24083,0
2012-10-15,5.45,5.45,5.29,5.36,35398,0
2012-10-16,5.39,5.42,5.32,5.34,24916,0
2012-10-17,5.3,5.36,5.28,5.32,35980,0
2012-10-18,5.32,5.38,5.0517,5.15,113066,0
2012-10-19,5.28,5.42,5.24,5.4096,66127,0
2012-10-22,5.41,5.54,5.41,5.47,22904,0
2012-10-23,5.47,5.71,5.42,5.57,49723,0
2012-10-24,5.64,5.7499,5.48,5.53,16512,0
2012-10-25,5.59,5.7,5.5,5.57,20427,0
2012-10-26,5.59,5.67,5.41,5.5,9731,0
2012-10-31,5.49,5.57,5.45,5.5,19278,0
2012-11-01,5.62,5.72,5.54,5.63,44879,0
2012-11-02,5.65,5.68,5.51,5.51,39460,0
2012-11-05,5.71,6,5.64,5.89,29640,0
2012-11-06,5.94,5.98,5.65,5.82,21494,0
2012-11-07,5.75,5.82,5.4,5.42,31533,0
2012-11-08,5.48,5.48,5.37,5.38,36033,0
2012-11-09,5.38,5.54,5.37,5.43,19198,0
2012-11-12,5.52,5.57,5.47,5.51,14651,0
2012-11-13,5.5,5.7699,5.5,5.56,25782,0
2012-11-14,5.55,5.74,5.27,5.34,84146,0
2012-11-15,5.36,5.61,5.35,5.38,46919,0
2012-11-16,5.28,5.5,5.28,5.4,39100,0
2012-11-19,5.51,5.79,5.4745,5.71,35040,0
2012-11-20,5.63,5.75,5.21,5.67,15902,0
2012-11-21,5.72,5.85,5.66,5.8,13777,0
2012-11-23,5.85,5.85,5.78,5.84,10215,0
2012-11-26,5.71,5.84,5.62,5.72,28225,0
2012-11-27,5.73,5.78,5.65,5.69,31503,0
2012-11-28,5.68,5.74,5.55,5.74,7690,0
2012-11-29,5.78,5.88,5.71,5.88,20773,0
2012-11-30,5.91,5.95,5.8,5.92,21857,0
2012-12-03,5.95,5.95,5.88,5.94,12657,0
2012-12-04,5.95,5.97,5.771,5.93,21300,0
2012-12-05,5.96,5.97,5.83,5.9,13266,0
2012-12-06,5.88,5.88,5.65,5.76,13300,0
2012-12-07,5.83,5.83,5.73,5.8,8099,0
2012-12-10,5.83,5.83,5.66,5.75,15083,0
2012-12-11,5.77,5.84,5.65,5.84,31438,0
2012-12-12,5.85,5.85,5.65,5.66,41784,0
2012-12-13,5.7,5.7,5.42,5.48,31091,0
2012-12-14,5.48,5.78,5.48,5.78,48699,0
2012-12-17,5.73,5.85,5.71,5.84,32530,0
2012-12-18,5.83,5.93,5.76,5.85,33637,0
2012-12-19,5.8,5.8,5.7105,5.75,19718,0
2012-12-20,5.77,5.91,5.74,5.9,32849,0
2012-12-21,5.89,5.89,5.46,5.47,379209,0
2012-12-24,5.47,5.49,5.32,5.42,23420,0
2012-12-26,5.44,5.62,5.25,5.37,87005,0
2012-12-27,5.4,5.51,5.35,5.48,86204,0
2012-12-28,5.44,5.56,5.44,5.54,36189,0
2012-12-31,5.51,5.82,5.45,5.76,33838,0
2013-01-02,5.85,6.25,5.63,6.21,260431,0
2013-01-03,6.2,6.2,5.93,5.96,46728,0
2013-01-04,6,6,5.88,5.89,26143,0
2013-01-07,5.96,6.33,5.96,6.07,135732,0
2013-01-08,6.14,6.14,6.02,6.03,61446,0
2013-01-09,6.06,6.16,6.06,6.13,66759,0
2013-01-10,6.17,6.17,5.99,6.13,39355,0
2013-01-11,6.18,6.18,6.09,6.17,12732,0
2013-01-14,6.18,6.18,6.02,6.07,69679,0
2013-01-15,6.1,6.35,6.05,6.35,55233,0
2013-01-16,6.32,6.35,6.09,6.12,37118,0
2013-01-17,6.18,6.18,6.05,6.08,38163,0
2013-01-18,6.1,6.2,6.05,6.08,61939,0
2013-01-22,6.07,6.16,6.07,6.16,23037,0
2013-01-23,6.17,6.3,6.08,6.09,28746,0
2013-01-24,6.12,6.2,6.08,6.16,25084,0
2013-01-25,6.2,6.22,6.1,6.19,25415,0
2013-01-28,6.21,6.22,6.07,6.2,37612,0
2013-01-29,6.18,6.29,6.13,6.26,76293,0
2013-01-30,6.87,6.87,6.4,6.5,62882,0
2013-01-31,6.69,6.84,6.36,6.56,163029,0
2013-02-01,6.63,6.77,6.42,6.77,32725,0
2013-02-04,6.75,6.98,6.62,6.82,62758,0
2013-02-05,6.87,6.99,6.81,6.94,29367,0
2013-02-06,6.93,7.26,6.91,7.2,81979,0
2013-02-07,7.24,7.36,6.94,7.11,35701,0
2013-02-08,7.11,7.18,6.816,6.86,31839,0
2013-02-11,6.75,6.99,6.623,6.93,42504,0
2013-02-12,6.99,7.2,6.99,7.17,40753,0
2013-02-13,7.21,7.25,7.03,7.24,23592,0
2013-02-14,7.24,7.35,7.09,7.27,33353,0
2013-02-15,7.36,7.36,7.12,7.34,68561,0
2013-02-19,7.4,7.68,7.26,7.67,110332,0
2013-02-20,7.75,7.9099,7.75,7.84,81498,0
2013-02-21,7.87,7.87,7.386,7.57,45885,0
2013-02-22,7.63,7.63,7.4,7.52,31649,0
2013-02-25,7.53,7.7498,7.25,7.32,35177,0
2013-02-26,7.38,7.57,7.33,7.37,27736,0
2013-02-27,7.4,7.7,7.375,7.41,109149,0
2013-02-28,7.5,7.54,7.17,7.24,44283,0
2013-03-01,7.14,7.54,7.11,7.19,43854,0
2013-03-04,7.02,7.43,7.02,7.4,34641,0
2013-03-05,7.47,7.61,7.39,7.58,38588,0
2013-03-06,7.7,7.819,7.42,7.55,25901,0
2013-03-07,7.64,7.64,7.4,7.52,30985,0
2013-03-08,7.6,7.6,7.26,7.33,27959,0
2013-03-11,7.27,7.75,7.26,7.73,84838,0
2013-03-12,7.69,7.74,7.46,7.56,15954,0
2013-03-13,7.59,7.74,7.43,7.7,39600,0
2013-03-14,7.69,7.87,7.57,7.83,35512,0
2013-03-15,7.85,8.33,7.85,8.27,167501,0
2013-03-18,8.18,8.27,8.02,8.25,60491,0
2013-03-19,8.22,8.26,7.68,7.79,53650,0
2013-03-20,7.76,7.92,7.64,7.7,41400,0
2013-03-21,7.72,7.93,7.61,7.9,24457,0
2013-03-22,7.91,8,7.9025,7.93,6828,0
2013-03-25,7.91,8,7.63,7.99,48470,0
2013-03-26,8.06,8.1,7.94,8.1,16467,0
2013-03-27,8,8.02,7.86,7.97,21561,0
2013-03-28,8.02,8.1,7.75,8.07,79948,0
2013-04-01,7.84,8.1,7.37,7.69,79769,0
2013-04-02,7.8,7.96,7.68,7.71,30822,0
2013-04-03,7.75,7.75,7.12,7.15,29408,0
2013-04-04,7.12,7.415,6.95,7.32,25724,0
2013-04-05,7.17,7.46,7.16,7.36,17420,0
2013-04-08,7.3,7.48,7.26,7.47,24252,0
2013-04-09,7.46,7.7,7.4,7.55,27702,0
2013-04-10,7.55,7.7,7.55,7.69,37575,0
2013-04-11,7.69,7.74,7.62,7.73,14412,0
2013-04-12,7.75,7.78,7.7,7.74,12685,0
2013-04-15,7.61,7.742,7.23,7.29,62864,0
2013-04-16,7.36,7.54,7.26,7.52,21816,0
2013-04-17,7.59,7.6,7.32,7.36,43556,0
2013-04-18,7.36,7.38,7.14,7.14,38627,0
2013-04-19,7.14,7.14,6.95,7.09,46491,0
2013-04-22,7.13,7.65,7.13,7.54,55088,0
2013-04-23,7.62,7.88,7.32,7.7,41484,0
2013-04-24,7.67,7.67,7.51,7.65,16306,0
2013-04-25,7.65,7.78,7.64,7.7,9392,0
2013-04-26,7.69,7.69,7.48,7.51,77666,0
2013-04-29,7.87,8.21,7.87,8.06,86390,0
2013-04-30,7.99,8.09,7.86,8.07,69337,0
2013-05-01,8.01,8.2,7.73,7.85,121522,0
2013-05-02,7.87,8,7.75,7.82,46573,0
2013-05-03,7.97,8.22,7.96,8.22,45008,0
2013-05-06,8.2,8.76,8.1945,8.73,120659,0
2013-05-07,8.55,8.65,8.48,8.52,34936,0
2013-05-08,8.3,8.47,8.05,8.35,88644,0
2013-05-09,8.36,8.36,8.15,8.17,46329,0
2013-05-10,8.24,8.24,7.9,8.03,67692,0
2013-05-13,8.03,8.11,8.03,8.07,27876,0
2013-05-14,8.1,8.21,8.04,8.09,48530,0
2013-05-15,8.04,8.1,7.95,8.09,31406,0
2013-05-16,8.09,8.13,7.965,8.04,10015,0
2013-05-17,8.06,8.35,8.045,8.26,77292,0
2013-05-20,8.3,8.3,8.01,8.17,34519,0
2013-05-21,8.2,8.25,8.11,8.19,14391,0
2013-05-22,8.18,8.18,7.62,7.68,46434,0
2013-05-23,7.63,8.17,7.63,8.17,48985,0
2013-05-24,8.09,8.22,8.02,8.15,17684,0
2013-05-28,8.23,8.29,8.0994,8.15,59998,0
2013-05-29,8.07,8.09,7.65,7.89,39250,0
2013-05-30,7.98,8.27,7.92,8.24,121851,0
2013-05-31,8.19,8.3,7.92,7.94,31334,0
2013-06-03,7.77,8.25,7.691,8.23,100193,0
2013-06-04,8.22,8.22,7.845,7.95,26846,0
2013-06-05,7.92,8.11,7.91,8,37877,0
2013-06-06,8.03,8.08,7.77,8.07,31913,0
2013-06-07,8.12,8.12,7.92,8.01,12547,0
2013-06-10,8.07,8.25,7.955,8.24,23098,0
2013-06-11,8.15,8.26,7.85,8.15,22142,0
2013-06-12,8.24,8.25,7.995,8.21,27339,0
2013-06-13,8.19,8.5,8.15,8.46,37461,0
2013-06-14,8.45,8.49,8.26,8.45,29079,0
2013-06-17,8.4,8.4,8.08,8.16,58157,0
2013-06-18,8.2,8.27,8.09,8.13,31580,0
2013-06-19,8.15,8.32,8.1,8.3,31584,0
2013-06-20,8.19,8.24,8.06,8.18,30258,0
2013-06-21,8.21,8.4,8.16,8.38,127114,0
2013-06-24,8.14,8.5,8.14,8.3,145370,0
2013-06-25,8.3,8.47,8.1,8.15,51473,0
2013-06-26,8.21,8.29,8.02,8.04,136483,0
2013-06-27,8.1,8.31,8.1,8.3,60997,0
2013-06-28,8.25,8.42,8.07,8.31,372020,0
2013-07-01,8.25,8.25,7.65,7.94,190576,0
2013-07-02,7.97,8.15,7.82,8.09,47335,0
2013-07-03,8.07,8.2,8,8.16,13941,0
2013-07-05,8.3,8.5,8.2,8.5,25749,0
2013-07-08,8.34,8.49,8.16,8.42,44891,0
2013-07-09,8.5,8.59,8.445,8.51,47505,0
2013-07-10,8.51,8.58,8.4,8.49,51618,0
2013-07-11,8.56,8.56,8.44,8.51,56873,0
2013-07-12,8.49,8.5,8.4501,8.5,34423,0
2013-07-15,8.49,8.64,8.4701,8.61,47805,0
2013-07-16,8.59,8.75,8.569,8.66,52778,0
2013-07-17,8.5,8.64,8.46,8.58,40585,0
2013-07-18,8.58,8.58,8.42,8.45,38315,0
2013-07-19,8.42,8.48,8.29,8.45,52536,0
2013-07-22,8.46,8.46,8.24,8.25,101224,0
2013-07-23,8.2,8.22,7.99,8.09,64173,0
2013-07-24,8.1,8.2501,7.99,8.25,111378,0
2013-07-25,8.24,8.42,8.19,8.23,74578,0
2013-07-26,8.25,8.25,8.02,8.16,31156,0
2013-07-29,8.07,8.08,7.71,7.78,100219,0
2013-07-30,7.65,7.78,7.49,7.59,73575,0
2013-07-31,7.7,7.8,7.4201,7.45,80728,0
2013-08-01,7.46,7.88,7.46,7.56,62376,0
2013-08-02,7.49,7.74,7.445,7.7,60325,0
2013-08-05,7.66,7.68,7.4715,7.55,36778,0
2013-08-06,7.56,7.58,7.22,7.25,37892,0
2013-08-07,7.25,7.33,7.15,7.28,26572,0
2013-08-08,7.33,7.4,7.17,7.27,22161,0
2013-08-09,7.23,7.23,7.01,7.05,37528,0
2013-08-12,7.02,7.14,6.96,7,32035,0
2013-08-13,7,7.11,6.96,7.08,31569,0
2013-08-14,7.06,7.38,7.05,7.22,41653,0
2013-08-15,7.13,7.31,6.89,7.07,60133,0
2013-08-16,7.01,7.18,6.95,7.03,30125,0
2013-08-19,6.95,7.08,6.86,6.88,33801,0
2013-08-20,6.87,6.96,6.67,6.95,49559,0
2013-08-21,6.92,6.93,6.81,6.83,11819,0
2013-08-22,6.84,7.06,6.84,7.04,24056,0
2013-08-23,7.04,7.18,7.03,7.03,13599,0
2013-08-26,7.03,7.18,6.96,6.96,14381,0
2013-08-27,6.87,6.89,6.52,6.62,50788,0
2013-08-28,6.6,6.64,6.44,6.51,28590,0
2013-08-29,6.51,6.565,6.45,6.51,150286,0
2013-08-30,6.48,6.52,6.3,6.35,62296,0
2013-09-03,6.39,6.53,6.3,6.53,113778,0
2013-09-04,6.68,6.7,6.54,6.69,20920,0
2013-09-05,6.7,6.74,6.6,6.7,25918,0
2013-09-06,6.74,6.84,6.7,6.81,20020,0
2013-09-09,6.82,7.1,6.8,6.91,33792,0
2013-09-10,6.97,7.05,6.91,7.03,22131,0
2013-09-11,7.03,7.1,6.97,7.06,24298,0
2013-09-12,7.09,7.09,6.93,6.94,12822,0
2013-09-13,6.98,7.08,6.82,6.96,9632,0
2013-09-16,6.98,6.98,6.7,6.71,75530,0
2013-09-17,6.73,6.98,6.67,6.94,53402,0
2013-09-18,6.97,7.08,6.87,7.06,20751,0
2013-09-19,7.09,7.09,6.895,7.02,20483,0
2013-09-20,7.05,7.1,6.95,7.1,99936,0
2013-09-23,7.06,7.17,6.9,7.01,36010,0
2013-09-24,6.92,6.99,6.9,6.99,34700,0
2013-09-25,6.93,6.99,6.88,6.9,20200,0
2013-09-26,6.91,6.96,6.74,6.85,11700,0
2013-09-27,6.82,7.08,6.82,7.04,40540,0
2013-09-30,7,7.09,7,7.05,77343,0
2013-10-01,7.07,7.16,6.78,7.16,67154,0
2013-10-02,7.08,7.15,7,7.11,47900,0
2013-10-03,7.07,7.09,6.95,7,65200,0
2013-10-04,7.01,7.19,7.01,7.05,55800,0
2013-10-07,7.01,7.16,6.95,7.01,28400,0
2013-10-08,7,7.03,6.95,6.96,24000,0
2013-10-09,6.95,7.17,6.95,7.08,18600,0
2013-10-10,7.19,7.3,7,7.29,36854,0
2013-10-11,7.22,7.47,7.16,7.43,49998,0
2013-10-14,7.39,7.65,7.3,7.64,48352,0
2013-10-15,7.6,7.6,7.39,7.44,31909,0
2013-10-16,7.48,7.6,7.39,7.55,35312,0
2013-10-17,7.51,7.51,7.34,7.4,77000,0
2013-10-18,7.4,7.44,7.11,7.4,70700,0
2013-10-21,7.4,7.49,7.28,7.41,86700,0
2013-10-22,7.43,7.43,7.22,7.39,45500,0
2013-10-23,7.32,7.38,7.22,7.29,21400,0
2013-10-24,7.27,7.45,7.11,7.43,23000,0
2013-10-25,7.46,7.46,7.27,7.38,21400,0
2013-10-28,7.35,7.44,7.34,7.41,48400,0
2013-10-29,7.4,7.49,7.3,7.45,32400,0
2013-10-30,7.4,7.48,7.3,7.31,20900,0
2013-10-31,7.4,7.5,7.33,7.45,73555,0
2013-11-01,7.26,7.69,7.26,7.58,64900,0
2013-11-04,7.56,7.56,7.45,7.55,55600,0
2013-11-05,7.48,7.69,7.45,7.68,30637,0
2013-11-06,7.7,7.93,7.36,7.91,56500,0
2013-11-07,7.92,7.94,7.6,7.65,32200,0
2013-11-08,7.65,7.68,7.59,7.63,25200,0
2013-11-11,7.58,7.69,7.54,7.62,84202,0
2013-11-12,7.57,7.8,7.57,7.78,19829,0
2013-11-13,7.7,8.02,7.7,8.01,142514,0
2013-11-14,7.98,8.1,7.96,8.06,27400,0
2013-11-15,8.03,8.12,8,8.07,27800,0
2013-11-18,8.08,8.31,8.07,8.24,59800,0
2013-11-19,8.22,8.275,7.9,8.12,105707,0
2013-11-20,8.13,8.19,8.04,8.11,60900,0
2013-11-21,8.11,8.35,7.89,8.26,188000,0
2013-11-22,8.24,8.47,8.23,8.39,132700,0
2013-11-25,8.41,8.7,8.41,8.67,94800,0
2013-11-26,8.6,8.7,8.16,8.66,135900,0
2013-11-27,8.64,8.82,8.46,8.78,123300,0
2013-11-29,8.84,8.8671,8.24,8.84,51753,0
2013-12-02,8.88,8.88,8.65,8.74,68000,0
2013-12-03,8.7,8.88,8.62,8.73,53800,0
2013-12-04,8.71,8.96,8.66,8.73,103512,0
2013-12-05,8.7,8.84,8.7,8.82,51223,0
2013-12-06,8.9,8.95,8.67,8.72,59800,0
2013-12-09,8.72,8.89,8.64,8.67,43800,0
2013-12-10,8.47,8.66,8.47,8.53,78100,0
2013-12-11,8.51,8.75,8.48,8.71,70400,0
2013-12-12,8.71,8.96,8.71,8.83,61900,0
2013-12-13,8.81,8.91,8.72,8.77,64200,0
2013-12-16,8.77,9.23,8.77,9.14,80200,0
2013-12-17,9.06,9.25,8.86,9.24,136350,0
2013-12-18,9.22,9.3,9.04,9.09,81200,0
2013-12-19,9.11,9.25,9.1,9.19,96700,0
2013-12-20,9.23,9.74,9.2,9.63,303300,0
2013-12-23,9.58,10.14,9.55,9.81,455800,0
2013-12-24,9.76,9.87,9.71,9.71,59563,0
2013-12-26,9.69,9.9,9.67,9.73,68100,0
2013-12-27,9.74,9.82,9.57,9.7,81200,0
2013-12-30,9.67,9.75,9.66,9.71,161300,0
2013-12-31,9.67,9.78,9.58,9.71,135000,0
2014-01-02,9.5,9.5,9.13,9.45,230695,0
2014-01-03,9.45,9.74,9.28,9.49,122415,0
2014-01-06,9.54,9.6,9.35,9.37,103600,0
2014-01-07,9.38,9.71,9.38,9.58,80400,0
2014-01-08,9.54,9.71,9.46,9.63,207000,0
2014-01-09,9.69,9.74,9.44,9.62,87000,0
2014-01-10,9.64,9.66,9.5,9.62,58600,0
2014-01-13,9.55,9.64,9.27,9.46,76200,0
2014-01-14,9.46,9.7,9.32,9.6,54600,0
2014-01-15,9.6,9.85,9.6,9.85,64600,0
2014-01-16,9.86,9.95,9.818,9.91,466053,0
2014-01-17,9.87,9.98,9.85,9.92,248000,0
2014-01-21,9.87,9.97,9.87,9.97,233500,0
2014-01-22,9.9,10.22,9.9,10.08,198800,0
2014-01-23,10.1,10.32,10.06,10.27,912500,0
2014-01-24,10.19,10.24,10.01,10.05,201402,0
2014-01-27,10,10.04,9.61,9.62,162600,0
2014-01-28,9.59,9.76,9.44,9.68,136527,0
2014-01-29,9.58,9.91,9.42,9.45,90000,0
2014-01-30,9.2,9.51,8.75,8.98,132800,0
2014-01-31,8.81,9.18,8.81,8.96,122783,0
2014-02-03,8.85,8.85,8.54,8.71,156710,0
2014-02-04,8.65,8.79,8.57,8.58,92976,0
2014-02-05,8.41,8.68,8.4,8.5,68146,0
2014-02-06,8.46,8.67,8.3101,8.46,63452,0
2014-02-07,8.43,8.63,8.3148,8.52,64906,0
2014-02-10,8.57,8.57,8.366,8.5,54849,0
2014-02-11,8.47,8.74,8.46,8.62,97439,0
2014-02-12,8.6,8.72,8.6,8.72,43959,0
2014-02-13,8.64,8.86,8.59,8.86,45030,0
2014-02-14,8.85,8.95,8.66,8.75,55588,0
2014-02-18,8.78,8.95,8.63,8.71,60790,0
2014-02-19,8.7,8.78,8.57,8.61,88641,0
2014-02-20,8.61,8.73,8.57,8.64,41054,0
2014-02-21,8.71,8.94,8.53,8.6,56182,0
2014-02-24,8.67,8.71,8.55,8.64,188249,0
2014-02-25,8.62,8.82,8.55,8.64,80837,0
2014-02-26,8.69,8.78,8.4,8.43,80938,0
2014-02-27,8.37,8.58,8.36,8.58,349391,0
2014-02-28,8.58,8.59,8.37,8.46,68293,0
2014-03-03,8.35,8.68,8.35,8.63,228970,0
2014-03-04,9.47,9.9,9.2,9.6,421164,0
2014-03-05,9.79,9.79,9.31,9.39,132013,0
2014-03-06,9.4,9.4799,9.21,9.3,56417,0
2014-03-07,9.3,9.4,9.22,9.4,75847,0
2014-03-10,9.33,9.435,9.305,9.4,88461,0
2014-03-11,9.4,9.4,9.14,9.31,82887,0
2014-03-12,9.26,9.3,9.08,9.15,70974,0
2014-03-13,9.13,9.31,8.87,8.99,66029,0
2014-03-14,8.93,9.02,8.8,8.89,27196,0
2014-03-17,8.99,9.04,8.812,8.88,74148,0
2014-03-18,8.86,8.97,8.76,8.9,65432,0
2014-03-19,8.75,8.85,8.5,8.68,150219,0
2014-03-20,8.63,8.8,8.454,8.76,44992,0
2014-03-21,8.92,9.05,8.6,8.65,228302,0
2014-03-24,8.68,8.75,8.4,8.55,72739,0
2014-03-25,8.6,8.875,8.56,8.79,77610,0
2014-03-26,8.88,8.99,8.47,8.47,60500,0
2014-03-27,8.46,8.72,8.46,8.65,52983,0
2014-03-28,8.63,8.8575,8.53,8.62,49113,0
2014-03-31,8.5101,8.79,8.5101,8.64,77593,0
2014-04-01,8.73,9.21,8.68,8.87,104715,0
2014-04-02,8.73,8.95,8.62,8.94,52598,0
2014-04-03,8.73,8.92,8.5,8.56,74982,0
2014-04-04,8.59,8.64,8.3,8.48,85002,0
2014-04-07,8.57,8.57,8.18,8.3,192366,0
2014-04-08,8.34,8.76,8.34,8.66,86373,0
2014-04-09,8.72,8.8,8.46,8.76,41858,0
2014-04-10,8.72,8.72,8.47,8.5,97239,0
2014-04-11,8.62,8.72,8.4,8.47,75637,0
2014-04-14,8.58,8.63,8.43,8.53,58035,0
2014-04-15,8.6,8.66,8.41,8.49,101719,0
2014-04-16,8.6,8.74,8.43,8.48,34535,0
2014-04-17,8.43,8.79,8.43,8.62,74161,0
2014-04-21,8.6,8.63,8.49,8.56,77730,0
2014-04-22,8.6,8.725,8.451,8.65,89219,0
2014-04-23,8.7,8.82,8.51,8.53,72992,0
2014-04-24,8.61,8.61,8.41,8.47,55525,0
2014-04-25,8.41,8.5,8.24,8.27,69229,0
2014-04-28,8.35,8.5,8.21,8.32,57296,0
2014-04-29,8.39,8.45,8.12,8.14,67809,0
2014-04-30,8.1,8.2,7.96,7.96,92134,0
2014-05-01,7.93,8.63,7.9,8.57,128155,0
2014-05-02,8.64,8.7,8.55,8.66,131385,0
2014-05-05,8.57,8.58,8.15,8.18,68401,0
2014-05-06,8.14,8.37,8.12,8.27,87217,0
2014-05-07,8.25,8.62,8.17,8.28,110832,0
2014-05-08,8.31,8.57,8.31,8.33,60502,0
2014-05-09,8.28,8.53,8.2,8.49,60632,0
2014-05-12,8.51,8.75,8.461,8.62,58608,0
2014-05-13,8.59,8.65,8.41,8.48,74936,0
2014-05-14,8.44,8.44,8.14,8.25,97887,0
2014-05-15,8.15,8.31,8.15,8.25,112421,0
2014-05-16,8.23,8.43,8.18,8.4,39816,0
2014-05-19,8.35,8.51,8.32,8.435,44164,0
2014-05-20,8.33,8.48,8.33,8.43,107923,0
2014-05-21,8.51,8.51,8.26,8.34,47359,0
2014-05-22,8.34,8.55,8.31,8.45,42680,0
2014-05-23,8.47,8.8,8.43,8.6,54395,0
2014-05-27,8.504,8.8,8.504,8.72,58735,0
2014-05-28,8.67,8.72,8.46,8.6,45145,0
2014-05-29,8.66,8.665,8.5,8.54,17012,0
2014-05-30,8.58,8.58,8.28,8.39,82507,0
2014-06-02,8.35,8.46,8.32,8.32,42313,0
2014-06-03,8.32,8.41,8.32,8.37,38695,0
2014-06-04,8.32,8.46,8.27,8.45,71864,0
2014-06-05,8.4,8.6,8.4,8.56,44856,0
2014-06-06,8.62,8.7592,8.49,8.53,32954,0
2014-06-09,8.48,8.68,8.48,8.59,25964,0
2014-06-10,8.47,8.6,8.43,8.59,36100,0
2014-06-11,8.33,8.58,8.33,8.45,33800,0
2014-06-12,8.46,8.485,8.31,8.38,44246,0
2014-06-13,8.43,8.6,8.385,8.51,37740,0
2014-06-16,8.48,8.6,8.37,8.44,25275,0
2014-06-17,8.53,8.59,8.42,8.53,37170,0
2014-06-18,8.54,8.65,8.44,8.63,47435,0
2014-06-19,8.63,8.66,8.39,8.53,48981,0
2014-06-20,8.64,8.68,8.49,8.67,165433,0
2014-06-23,8.68,8.7,8.4,8.41,70507,0
2014-06-24,8.42,8.56,8.35,8.37,86801,0
2014-06-25,8.33,8.6,8.33,8.58,49570,0
2014-06-26,8.56,8.64,8.45,8.63,30332,0
2014-06-27,8.55,8.68,8.3,8.41,248102,0
2014-06-30,8.35,8.52,8.35,8.49,112980,0
2014-07-01,8.41,8.96,8.41,8.95,231404,0
2014-07-02,8.96,8.96,8.7,8.8,256200,0
2014-07-03,8.83,9.07,8.8,9.02,45405,0
2014-07-07,8.97,9,8.8,8.94,66678,0
2014-07-08,8.9,9.07,8.7501,9.01,77891,0
2014-07-09,9.01,9.05,8.88,8.94,66356,0
2014-07-10,8.81,8.96,8.72,8.77,37486,0
2014-07-11,8.72,8.77,8.55,8.56,40862,0
2014-07-14,8.66,8.735,8.4,8.41,40913,0
2014-07-15,8.47,8.57,8.44,8.54,64140,0
2014-07-16,8.64,8.64,8.45,8.53,50299,0
2014-07-17,8.51,8.57,8.5,8.55,46953,0
2014-07-18,8.51,8.63,8.5,8.62,61863,0
2014-07-21,8.53,8.635,8.51,8.6,22119,0
2014-07-22,8.67,8.71,8.6,8.67,20414,0
2014-07-23,8.67,8.67,8.53,8.61,54452,0
2014-07-24,8.61,8.69,8.55,8.63,54346,0
2014-07-25,8.54,8.54,8.4,8.42,42912,0
2014-07-28,8.4,8.43,8.3,8.41,27798,0
2014-07-29,8.4,8.49,8.4,8.45,25858,0
2014-07-30,8.48,8.58,8.42,8.43,17368,0
2014-07-31,8.45,9.1,8.45,8.87,198165,0
2014-08-01,8.91,9,8.75,8.84,58588,0
2014-08-04,8.85,8.92,8.74,8.83,80515,0
2014-08-05,8.77,8.92,8.75,8.81,56403,0
2014-08-06,8.94,9.05,8.7,8.94,40501,0
2014-08-07,8.94,9.111,8.88,8.92,30105,0
2014-08-08,8.9,9.19,8.88,9.17,64314,0
2014-08-11,9.17,9.48,9.14,9.38,56380,0
2014-08-12,9.34,9.44,9.29,9.35,44200,0
2014-08-13,9.35,9.4,9.18,9.27,38629,0
2014-08-14,9.24,9.39,9.17,9.21,51940,0
2014-08-15,9.3,9.3,9,9.05,53777,0
2014-08-18,9.02,9.24,9.02,9.21,63080,0
2014-08-19,9.2,9.29,8.9,8.97,73114,0
2014-08-20,9.01,9.07,8.85,9.07,29139,0
2014-08-21,8.97,9.14,8.96,9.09,21198,0
2014-08-22,9.04,9.34,9,9.16,227877,0
2014-08-25,9.18,9.2799,9.01,9.18,38147,0
2014-08-26,9.16,9.24,9.1408,9.19,45269,0
2014-08-27,9.18,9.205,9.14,9.16,26582,0
2014-08-28,9.14,9.17,8.97,8.98,21678,0
2014-08-29,8.97,8.99,8.92,8.98,83746,0
2014-09-02,9,9.36,8.965,9,96357,0
2014-09-03,9.04,9.17,8.89,8.97,72246,0
2014-09-04,8.96,9.05,8.94,8.98,59019,0
2014-09-05,8.93,8.96,8.77,8.88,233709,0
2014-09-08,8.94,8.95,8.83,8.91,219512,0
2014-09-09,8.88,8.95,8.79,8.87,55330,0
2014-09-10,8.9,8.91,8.75,8.86,543323,0
2014-09-11,8.82,8.94,8.77,8.86,139550,0
2014-09-12,8.84,8.89,8.66,8.66,50020,0
2014-09-15,8.69,8.84,8.59,8.67,71675,0
2014-09-16,8.66,8.88,8.63,8.84,56148,0
2014-09-17,8.81,9.01,8.76,8.93,37506,0
2014-09-18,8.9,9.09,8.81,9.04,23565,0
2014-09-19,9.05,9.05,8.59,8.75,152625,0
2014-09-22,8.68,8.69,8.5,8.59,52027,0
2014-09-23,8.8,8.88,8.63,8.78,80429,0
2014-09-24,8.83,8.86,8.75,8.84,51279,0
2014-09-25,8.76,8.86,8.7,8.8,46400,0
2014-09-26,8.79,8.98,8.72,8.88,25599,0
2014-09-29,8.82,8.93,8.77,8.92,64376,0
2014-09-30,8.92,9.04,8.85,8.87,101837,0
2014-10-01,8.83,9.07,8.83,8.94,98593,0
2014-10-02,9,9.175,8.96,9.12,67843,0
2014-10-03,9.35,9.43,9.22,9.41,118464,0
2014-10-06,9.4,9.62,9.39,9.51,108951,0
2014-10-07,9.53,9.82,9.43,9.69,302081,0
2014-10-08,9.64,9.74,9.15,9.67,189400,0
2014-10-09,9.64,9.72,9.51,9.55,102605,0
2014-10-10,9.34,9.72,9.1,9.16,71274,0
2014-10-13,9.12,9.185,8.852,9,98963,0
2014-10-14,9.08,9.38,9.03,9.29,87411,0
2014-10-15,9.14,9.57,8.95,9.55,73281,0
2014-10-16,9.61,9.67,9.34,9.45,68013,0
2014-10-17,9.61,9.61,9.1101,9.14,71514,0
2014-10-20,9.1,9.39,9.05,9.38,63419,0
2014-10-21,9.38,9.42,9.15,9.26,40449,0
2014-10-22,9.32,9.35,9.06,9.1,41478,0
2014-10-23,9.08,9.35,9.03,9.32,82749,0
2014-10-24,9.36,9.39,9.16,9.3,68425,0
2014-10-27,9.24,9.32,9.1101,9.3,15118,0
2014-10-28,9.32,9.79,9.26,9.79,61040,0
2014-10-29,9.81,9.83,9.6,9.77,43403,0
2014-10-30,9.7,9.8,9.56,9.7,57173,0
2014-10-31,9.75,9.944,9.69,9.69,128387,0
2014-11-03,9.99,10.5,9.75,9.92,261308,0
2014-11-04,9.87,10.28,9.7,10.09,103234,0
2014-11-05,10.12,10.42,9.76,9.99,158887,0
2014-11-06,9.792,10.18,9.792,10.04,57608,0
2014-11-07,9.96,10.12,9.77,10.09,37429,0
2014-11-10,10.06,10.06,9.96,10,38508,0
2014-11-11,9.95,10.38,9.95,10.05,207452,0
2014-11-12,10.05,10.5,10.05,10.42,110896,0
2014-11-13,10.42,10.98,10.42,10.9,210496,0
2014-11-14,10.87,11.2,10.87,11.11,180918,0
2014-11-17,11.01,11.1,10.675,10.8,107401,0
2014-11-18,10.8,10.92,10.64,10.74,49544,0
2014-11-19,10.75,10.76,10.48,10.65,68305,0
2014-11-20,10.63,10.93,10.62,10.87,119743,0
2014-11-21,11,11,10.7,10.73,65082,0
2014-11-24,10.73,11.11,10.73,10.96,50554,0
2014-11-25,11.05,11.43,10.93,11.21,203060,0
2014-11-26,11.19,11.48,10.91,11.18,146422,0
2014-11-28,11.25,11.26,10.78,10.82,58107,0
2014-12-01,10.74,10.95,10.7,10.74,136659,0
2014-12-02,10.8,11.2,10.8,11.19,85615,0
2014-12-03,11.16,11.2,10.95,11.07,60114,0
2014-12-04,11.04,11.08,10.9,10.92,79185,0
2014-12-05,11.04,11.25,10.99,11.05,144529,0
2014-12-08,11.09,11.14,10.61,10.66,153267,0
2014-12-09,10.62,11.15,10.57,11.13,227464,0
2014-12-10,11.06,11.2,10.725,10.86,118770,0
2014-12-11,10.9,11,10.67,10.7,67612,0
2014-12-12,10.58,10.92,10.51,10.82,66921,0
2014-12-15,10.83,11.02,10.81,10.9,91182,0
2014-12-16,10.89,11.25,10.8,10.93,106836,0
2014-12-17,10.91,11.08,10.82,11.04,93445,0
2014-12-18,11.21,11.32,11.07,11.31,119410,0
2014-12-19,11.28,11.31,10.86,11.01,245800,0
2014-12-22,10.98,11.4,10.98,11.2,73718,0
2014-12-23,11.2,11.29,10.97,11.14,38239,0
2014-12-24,11.12,11.15,10.97,11.08,30994,0
2014-12-26,11.08,11.19,11.07,11.17,27180,0
2014-12-29,11.14,11.18,10.94,11.05,31347,0
2014-12-30,11.04,11.12,11,11.03,12431,0
2014-12-31,11.06,11.23,10.87,10.87,67004,0
2015-01-02,10.88,10.96,9.77,10.25,209456,0
2015-01-05,10.07,10.38,10,10.37,87881,0
2015-01-06,10.27,10.34,10.16,10.21,72067,0
2015-01-07,10.25,10.38,10.07,10.34,51599,0
2015-01-08,10.44,10.74,10.33,10.54,156951,0
2015-01-09,10.51,10.67,10.49,10.56,39550,0
2015-01-12,10.52,10.58,10.31,10.46,39483,0
2015-01-13,10.51,10.75,10.32,10.46,44647,0
2015-01-14,10.31,10.59,10.26,10.49,76482,0
2015-01-15,10.53,10.68,10.45,10.63,74472,0
2015-01-16,10.51,10.81,10.51,10.73,126620,0
2015-01-20,10.77,10.85,10.45,10.73,51402,0
2015-01-21,10.55,10.75,10.5,10.62,52321,0
2015-01-22,10.8,11.2,10.54,10.87,103396,0
2015-01-23,10.88,10.995,10.68,10.96,76664,0
2015-01-26,10.75,10.89,10.6,10.82,64926,0
2015-01-27,10.69,10.9,10.53,10.77,56467,0
2015-01-28,10.65,10.78,10.5,10.51,66189,0
2015-01-29,10.79,11.245,10.55,11.02,426496,0
2015-01-30,10.85,11.35,10.85,10.99,148676,0
2015-02-02,10.94,11.01,10.57,10.99,210035,0
2015-02-03,11.22,11.5,11.02,11.2,213777,0
2015-02-04,11.03,11.66,11.024,11.4,208401,0
2015-02-05,11.4,11.49,11.28,11.38,115906,0
2015-02-06,11.35,11.48,11.25,11.31,115967,0
2015-02-09,11.19,11.38,11.08,11.11,101390,0
2015-02-10,11.32,11.5,11.18,11.34,155479,0
2015-02-11,11.35,11.65,11.34,11.56,138059,0
2015-02-12,11.262,11.6,11.262,11.4,102354,0
2015-02-13,11.324,11.48,11.324,11.38,47314,0
2015-02-17,11.5,11.5,11.35,11.44,51230,0
2015-02-18,11.45,11.5,11.35,11.5,39960,0
2015-02-19,11.49,11.5,11.35,11.37,21250,0
2015-02-20,11.4,11.46,11.262,11.43,36304,0
2015-02-23,11.43,11.43,11.14,11.39,52192,0
2015-02-24,11.36,11.49,11.35,11.48,31335,0
2015-02-25,11.45,11.48,11.32,11.38,23549,0
2015-02-26,11.36,11.4,11.27,11.36,25071,0
2015-02-27,11.31,11.42,11.28,11.29,46643,0
2015-03-02,11.29,11.65,11.29,11.54,52300,0
2015-03-03,11.46,11.58,11.35,11.57,60600,0
2015-03-04,11.49,11.6,11.48,11.55,31800,0
2015-03-05,11.47,11.57,11.36,11.42,38200,0
2015-03-06,11.42,11.43,11.35,11.37,51800,0
2015-03-09,11.41,11.51,11.4,11.41,50000,0
2015-03-10,11.33,11.33,11.14,11.26,90100,0
2015-03-11,11.32,11.41,11.19,11.21,53900,0
2015-03-12,11.32,11.63,11.2,11.6,65600,0
2015-03-13,11.56,11.81,11.56,11.73,86800,0
2015-03-16,11.79,11.93,11.36,11.43,105700,0
2015-03-17,11.39,11.47,11.24,11.41,68700,0
2015-03-18,11.45,11.49,11.21,11.41,77600,0
2015-03-19,11.35,11.4,11.26,11.4,71600,0
2015-03-20,11.46,11.61,11.43,11.5,108500,0
2015-03-23,11.5,11.63,11.46,11.5,77400,0
2015-03-24,11.56,11.78,11.53,11.75,58000,0
2015-03-25,11.7,11.78,11.58,11.6,113200,0
2015-03-26,11.5,11.61,11.5,11.56,82400,0
2015-03-27,11.55,11.85,11.54,11.8,73600,0
2015-03-30,11.81,12.08,11.81,12.02,152400,0
2015-03-31,11.94,12.06,11.933,11.98,72353,0
2015-04-01,11.95,12.17,11.85,12.11,70000,0
2015-04-02,12.14,12.14,11.93,11.94,29300,0
2015-04-06,11.84,12.05,11.84,11.93,31700,0
2015-04-07,11.96,12.09,11.9,11.94,39287,0
2015-04-08,11.93,12.08,11.81,11.89,70500,0
2015-04-09,11.91,11.98,11.82,11.91,34080,0
2015-04-10,11.97,12.02,11.87,11.89,24900,0
2015-04-13,11.89,11.94,11.77,11.79,25100,0
2015-04-14,11.82,11.88,11.77,11.82,39100,0
2015-04-15,11.9,11.93,11.76,11.78,36141,0
2015-04-16,11.8,11.84,11.76,11.79,25671,0
2015-04-17,11.7,11.7,11.5,11.58,43500,0
2015-04-20,11.59,11.96,11.59,11.85,40927,0
2015-04-21,11.91,11.94,11.85,11.94,13232,0
2015-04-22,11.78,11.99,11.74,11.98,19083,0
2015-04-23,11.96,12.06,11.75,11.88,35400,0
2015-04-24,11.84,11.92,11.75,11.83,30741,0
2015-04-27,11.8,12.05,11.69,11.72,38100,0
2015-04-28,11.69,11.94,11.576,11.7,61394,0
2015-04-29,11.72,12.04,11.28,11.91,177400,0
2015-04-30,11.9,11.9,10.96,11.38,138700,0
2015-05-01,11.37,11.56,11.35,11.51,76900,0
2015-05-04,11.49,11.6,11.42,11.45,60800,0
2015-05-05,11.39,11.41,11.02,11.06,64900,0
2015-05-06,11.04,11.155,10.87,11.12,57880,0
2015-05-07,11.09,11.36,11.07,11.27,64092,0
2015-05-08,11.39,11.39,11.24,11.26,31600,0
2015-05-11,11.25,11.28,11.14,11.2,43300,0
2015-05-12,11.11,11.255,11.03,11.25,51581,0
2015-05-13,11.23,11.24,11.16,11.18,79366,0
2015-05-14,11.2,11.22,11.17,11.2,87400,0
2015-05-15,11.2,11.2,11.08,11.1,31611,0
2015-05-18,11.03,11.4,11.03,11.19,72367,0
2015-05-19,11.21,11.4,11.16,11.33,41671,0
2015-05-20,11.35,11.41,11.33,11.37,73900,0
2015-05-21,11.4,11.5,11.36,11.43,60400,0
2015-05-22,11.38,11.48,11.28,11.29,80600,0
2015-05-26,11.26,11.28,11.12,11.17,75550,0
2015-05-27,11.1,11.38,11.06,11.3,88000,0
2015-05-28,11.3,11.4,11.23,11.3,55273,0
2015-05-29,11.28,11.32,11.17,11.18,59600,0
2015-06-01,11.25,11.47,11.16,11.33,49531,0
2015-06-02,11.29,11.4,11.21,11.23,49133,0
2015-06-03,11.25,11.3,11.2,11.29,44000,0
2015-06-04,11.23,11.28,11.08,11.1,33200,0
2015-06-05,11.01,11.09,10.65,11.07,64800,0
2015-06-08,10.87,11.36,10.87,10.98,52800,0
2015-06-09,11.03,11.12,10.859,11.05,40584,0
2015-06-10,11.15,11.46,11.15,11.23,82833,0
2015-06-11,11.31,11.46,11.18,11.2,39857,0
2015-06-12,11.2,11.2,10.97,11.02,22300,0
2015-06-15,11.03,11.05,10.83,11,46700,0
2015-06-16,11,11.05,10.92,11.01,32400,0
2015-06-17,10.97,11.05,10.87,10.95,35100,0
2015-06-18,11,11.11,10.95,10.99,50700,0
2015-06-19,11,11.04,10.72,10.8,142000,0
2015-06-22,10.88,11.07,10.79,10.83,33600,0
2015-06-23,10.89,10.91,10.71,10.85,27350,0
2015-06-24,10.87,10.87,10.7,10.8,34900,0
2015-06-25,10.9,10.95,10.81,10.87,30800,0
2015-06-26,10.9,10.9,10.6,10.65,125700,0
2015-06-29,10.73,10.73,10.28,10.29,42400,0
2015-06-30,10.41,10.41,10.14,10.33,53795,0
2015-07-01,10.45,10.45,9.91,10.04,261200,0
2015-07-02,10.07,10.07,9.95,9.98,56300,0
2015-07-06,9.84,9.93,9.45,9.48,179300,0
2015-07-07,9.44,9.51,9.21,9.21,90600,0
2015-07-08,9.06,9.1,8.88,8.88,470100,0
2015-07-09,9.1,9.22,9.09,9.14,153400,0
2015-07-10,9.2,9.43,9.2,9.42,47300,0
2015-07-13,9.43,9.45,9.29,9.4,45400,0
2015-07-14,9.45,9.52,9.35,9.4,45127,0
2015-07-15,9.44,9.44,9.3,9.32,66759,0
2015-07-16,9.42,9.48,9.2,9.21,71800,0
2015-07-17,9.25,9.25,9.2,9.21,125200,0
2015-07-20,9.23,9.25,8.99,9.12,136800,0
2015-07-21,9.15,9.27,9.08,9.1,42800,0
2015-07-22,9.08,9.09,8.94,9,44300,0
2015-07-23,9.06,9.07,8.95,9,70600,0
2015-07-24,8.97,8.97,8.7,8.74,76500,0
2015-07-27,8.74,8.82,8.64,8.76,28400,0
2015-07-28,8.75,8.84,8.62,8.67,95900,0
2015-07-29,8.66,9.03,8.61,8.95,82100,0
2015-07-30,8.95,9.56,8.85,9.52,136800,0
2015-07-31,9.36,9.4,8.62,8.73,256800,0
2015-08-03,8.75,8.82,8.53,8.55,151589,0
2015-08-04,8.56,8.65,8.41,8.55,131500,0
2015-08-05,8.63,8.75,8.26,8.28,94900,0
2015-08-06,8.38,8.44,8.2,8.43,56290,0
2015-08-07,8.36,8.39,8.26,8.33,33000,0
2015-08-10,8.43,8.83,8.36,8.76,197400,0
2015-08-11,8.7,8.73,8.58,8.66,112086,0
2015-08-12,8.66,9.03,8.61,8.93,47400,0
2015-08-13,8.94,9.13,8.82,9.07,86100,0
2015-08-14,9.05,9.13,9,9.12,184000,0
2015-08-17,9.06,9.12,8.84,8.89,51100,0
2015-08-18,8.89,8.97,8.52,8.79,87000,0
2015-08-19,8.77,8.86,8.63,8.79,37600,0
2015-08-20,8.84,8.84,8.65,8.66,94500,0
2015-08-21,8.48,8.71,8.47,8.6,65600,0
2015-08-24,8.23,8.5304,8.02,8.14,112662,0
2015-08-25,8.14,8.39,8.1,8.27,218000,0
2015-08-26,8.48,8.62,8.35,8.57,84300,0
2015-08-27,8.67,8.91,8.56,8.61,116400,0
2015-08-28,8.59,8.65,8.42,8.55,107000,0
2015-08-31,8.57,8.81,8.57,8.75,173300,0
2015-09-01,8.63,8.76,8.52,8.58,45800,0
2015-09-02,8.73,8.84,8.59,8.72,41000,0
2015-09-03,8.76,8.99,8.61,8.9,37500,0
2015-09-04,8.9,8.91,8.69,8.85,35200,0
2015-09-08,8.96,9.06,8.92,8.96,33500,0
2015-09-09,9.08,9.11,8.75,8.79,44000,0
2015-09-10,8.86,8.99,8.8,8.9,54137,0
2015-09-11,8.89,8.97,8.77,8.94,35900,0
2015-09-14,8.99,8.99,8.64,8.71,33900,0
2015-09-15,8.77,8.81,8.72,8.75,52800,0
2015-09-16,8.86,9.11,8.75,8.85,83200,0
2015-09-17,8.86,8.99,8.73,8.76,56470,0
2015-09-18,8.8,8.86,8.61,8.63,115300,0
2015-09-21,8.71,8.91,8.68,8.83,32600,0
2015-09-22,8.75,8.82,8.69,8.78,45800,0
2015-09-23,8.77,8.84,8.7401,8.75,37580,0
2015-09-24,8.74,8.98,8.7,8.97,72605,0
2015-09-25,8.99,9.34,8.93,9.22,93900,0
2015-09-28,9.23,9.38,9.17,9.25,46559,0
2015-09-29,9.32,9.41,9.21,9.22,39200,0
2015-09-30,9.31,9.39,9.07,9.11,99400,0
2015-10-01,9.08,9.13,8.65,8.82,56500,0
2015-10-02,8.76,9.17,8.76,9.12,49700,0
2015-10-05,9.17,9.64,9.17,9.51,35007,0
2015-10-06,9.5,9.51,9.04,9.07,54900,0
2015-10-07,9.15,9.28,9.08,9.27,191524,0
2015-10-08,9.22,9.47,9.09,9.47,33100,0
2015-10-09,9.54,9.55,9.37,9.38,39100,0
2015-10-12,9.42,9.49,9.341,9.43,26995,0
2015-10-13,9.24,9.47,9.24,9.38,16700,0
2015-10-14,9.34,9.6,9.34,9.43,41800,0
2015-10-15,9.42,9.5,9.42,9.5,37200,0
2015-10-16,9.54,9.54,9.43,9.47,23100,0
2015-10-19,9.39,9.51,9.35,9.41,37914,0
2015-10-20,9.43,9.56,9.41,9.49,17600,0
2015-10-21,9.52,9.57,9.5,9.5,29600,0
2015-10-22,9.57,9.78,9.57,9.7,26100,0
2015-10-23,9.75,9.8,9.63,9.76,28100,0
2015-10-26,9.76,9.76,9.51,9.54,30400,0
2015-10-27,9.54,9.6,9.43,9.5,62900,0
2015-10-28,9.57,10.13,9.52,10.13,73000,0
2015-10-29,10.03,10.05,9.61,9.97,22300,0
2015-10-30,9.95,10.27,9.85,10.1,78200,0
2015-11-02,10.15,10.19,9.99,10.1,37109,0
2015-11-03,10.09,10.19,10.06,10.11,27200,0
2015-11-04,10.1,10.11,9.85,9.88,41400,0
2015-11-05,9.98,10.05,9.77,9.81,60500,0
2015-11-06,9.77,10.22,9.77,10.1,41800,0
2015-11-09,10.16,10.3,10.06,10.16,31118,0
2015-11-10,10.1,10.11,10.02,10.05,36300,0
2015-11-11,10.06,10.17,10.05,10.08,14100,0
2015-11-12,10.04,10.07,10.01,10.03,17600,0
2015-11-13,9.98,10.08,9.85,9.86,21000,0
2015-11-16,9.6,9.8,9.6,9.76,39700,0
2015-11-17,9.66,9.9,9.66,9.76,15600,0
2015-11-18,9.78,10.1,9.78,10.09,26700,0
2015-11-19,10.11,10.24,10.09,10.2,31400,0
2015-11-20,10.25,10.39,10.18,10.26,38700,0
2015-11-23,10.21,10.24,10.05,10.07,21700,0
2015-11-24,10.04,10.18,10.04,10.14,30800,0
2015-11-25,10.1,10.24,10.04,10.23,44800,0
2015-11-27,10.19,10.41,10.11,10.38,19000,0
2015-11-30,10.41,10.5,10.3,10.43,38900,0
2015-12-01,10.43,10.56,10.31,10.49,39018,0
2015-12-02,10.54,10.64,10.4,10.44,36771,0
2015-12-03,10.45,10.45,10.27,10.34,32203,0
2015-12-04,10.34,10.54,10.28,10.51,32100,0
2015-12-07,10.53,10.65,10.42,10.46,42100,0
2015-12-08,10.37,10.53,10.31,10.43,24505,0
2015-12-09,10.41,10.41,10.2,10.2,44600,0
2015-12-10,10.18,10.24,10.05,10.08,36900,0
2015-12-11,9.89,10.11,9.81,9.85,45100,0
2015-12-14,9.75,9.91,9.7,9.73,43949,0
2015-12-15,9.76,10.06,9.67,9.73,21700,0
2015-12-16,9.77,9.94,9.6,9.92,36800,0
2015-12-17,9.88,9.97,9.67,9.72,27600,0
2015-12-18,9.66,9.81,9.55,9.59,356100,0
2015-12-21,9.66,9.73,9.58,9.72,40100,0
2015-12-22,9.74,9.74,9.57,9.6,29974,0
2015-12-23,9.64,9.71,9.59,9.6,21300,0
2015-12-24,9.57,9.72,9.56,9.68,8104,0
2015-12-28,9.58,9.67,9.56,9.62,28595,0
2015-12-29,9.62,9.69,9.6,9.67,24626,0
2015-12-30,9.63,9.69,9.49,9.49,8863,0
2015-12-31,9.49,9.59,9.41,9.42,28753,0
2016-01-04,9.32,9.32,8.52,8.66,159656,0
2016-01-05,8.72,8.77,8.525,8.54,83610,0
2016-01-06,8.48,8.75,8.44,8.74,62705,0
2016-01-07,8.6,8.687,8.55,8.57,32292,0
2016-01-08,8.58,8.83,8.55,8.74,167037,0
2016-01-11,8.9,8.95,8.75,8.9,84038,0
2016-01-12,9.25,9.95,9.234,9.93,93945,0
2016-01-13,10.06,10.1,9.53,9.7,86436,0
2016-01-14,9.72,10,9.7,9.81,43625,0
2016-01-15,9.52,9.72,9.35,9.57,51893,0
2016-01-19,9.32,10.21,9.32,9.91,127400,0
2016-01-20,9.81,9.94,9.36,9.79,73394,0
2016-01-21,9.74,9.85,9.49,9.51,43731,0
2016-01-22,9.62,9.76,9.45,9.7,32987,0
2016-01-25,9.6,9.71,9.225,9.24,34813,0
2016-01-26,9.32,9.49,9.3,9.44,78355,0
2016-01-27,9.48,9.48,9.14,9.15,19385,0
2016-01-28,9.25,9.39,9.12,9.17,15577,0
2016-01-29,9.13,9.59,9.13,9.57,67347,0
2016-02-01,9.5,9.88,9.45,9.68,73487,0
2016-02-02,8.74,9.2,8.16,8.41,232068,0
2016-02-03,8.4,8.52,8.18,8.4,551746,0
2016-02-04,8.37,8.61,8.12,8.52,96914,0
2016-02-05,8.46,8.47,8.32,8.37,167318,0
2016-02-08,8.21,8.46,8.151,8.41,56825,0
2016-02-09,8.23,8.51,8.23,8.23,29545,0
2016-02-10,8.35,8.95,8.11,8.13,33133,0
2016-02-11,7.89,8.32,7.89,8.3,53334,0
2016-02-12,8.42,8.54,8.31,8.51,44910,0
2016-02-16,8.52,8.84,8.48,8.62,56644,0
2016-02-17,8.63,8.73,8.32,8.49,49201,0
2016-02-18,8.51,8.68,8.34,8.36,23263,0
2016-02-19,8.34,8.62,8.3,8.32,24259,0
2016-02-22,8.34,8.46,8.24,8.29,31483,0
2016-02-23,8.23,8.41,8.2,8.3,35816,0
2016-02-24,8.3,8.43,8.27,8.4,55624,0
2016-02-25,8.49,8.57,8.4,8.54,37752,0
2016-02-26,8.58,8.7,8.47,8.49,16652,0
2016-02-29,8.48,8.7,8.4485,8.63,28609,0
2016-03-01,8.71,8.76,8.65,8.73,21775,0
2016-03-02,8.68,8.91,8.55,8.91,27423,0
2016-03-03,8.95,9.0089,8.8411,8.98,23178,0
2016-03-04,8.99,9.19,8.99,9.08,21068,0
2016-03-07,9.19,9.67,9.0301,9.2,70825,0
2016-03-08,9.22,9.22,9,9.02,19780,0
2016-03-09,9.09,9.12,8.83,8.92,23630,0
2016-03-10,8.93,9.005,8.61,8.65,29961,0
2016-03-11,8.7,8.89,8.7,8.88,11970,0
2016-03-14,8.83,8.88,8.7,8.84,36674,0
2016-03-15,8.77,8.86,8.64,8.68,30475,0
2016-03-16,8.62,8.85,8.62,8.79,183845,0
2016-03-17,8.73,8.84,8.68,8.78,25853,0
2016-03-18,8.83,9.0088,8.56,8.93,105889,0
2016-03-21,8.81,8.97,8.8,8.82,24922,0
2016-03-22,8.8,8.89,8.75,8.81,20719,0
2016-03-23,8.79,8.83,8.66,8.73,48272,0
2016-03-24,8.7,8.76,8.62,8.76,23692,0
2016-03-28,8.74,8.82,8.73,8.76,12966,0
2016-03-29,8.73,9.27,8.73,9.19,60123,0
2016-03-30,9.25,9.31,9.19,9.28,25466,0
2016-03-31,9.29,9.29,9.11,9.12,24208,0
2016-04-01,9.03,9.28,9.02,9.25,69027,0
2016-04-04,9.24,9.24,9.05,9.06,81485,0
2016-04-05,9,9.15,8.99,9.03,22792,0
2016-04-06,9.01,9.09,8.9,9.07,11564,0
2016-04-07,8.99,8.99,8.79,8.9,17211,0
2016-04-08,8.99,9.14,8.9761,9.03,14660,0
2016-04-11,9.07,9.15,8.99,9,24373,0
2016-04-12,8.98,9.02,8.9,8.92,16113,0
2016-04-13,8.93,9,8.93,9,58533,0
2016-04-14,8.96,9.05,8.94,8.97,42515,0
2016-04-15,8.91,9,8.91,8.97,18479,0
2016-04-18,8.8551,8.99,8.8551,8.96,18349,0
2016-04-19,9,9.04,8.92,8.94,95412,0
2016-04-20,8.9,9.1,8.501,8.78,29854,0
2016-04-21,8.8,8.933,8.8,8.84,25737,0
2016-04-22,8.8,8.96,8.8,8.89,36613,0
2016-04-25,8.9,9.09,8.9,9.08,108433,0
2016-04-26,9.09,9.39,9.07,9.29,41257,0
2016-04-27,9.42,9.53,9.15,9.44,61632,0
2016-04-28,9.33,9.45,9.03,9.06,37284,0
2016-04-29,9.1,9.605,9.03,9.5,62237,0
2016-05-02,9.5,9.58,9.32,9.37,50659,0
2016-05-03,9.24,9.46,9.23,9.4,42812,0
2016-05-04,9.38,9.41,9.25,9.28,28680,0
2016-05-05,9.278,9.5,9.278,9.36,43343,0
2016-05-06,9.36,9.4789,9.32,9.4,35181,0
2016-05-09,9.36,9.56,9.36,9.44,52011,0
2016-05-10,9.49,9.67,9.43,9.5,30493,0
2016-05-11,9.44,9.8,9.44,9.64,34994,0
2016-05-12,9.68,9.77,9.47,9.6,18844,0
2016-05-13,9.57,9.72,9.3,9.32,31696,0
2016-05-16,9.36,9.6,9.36,9.52,17184,0
2016-05-17,9.5,9.67,9.46,9.53,80595,0
2016-05-18,9.47,9.88,9.47,9.66,43940,0
2016-05-19,9.7,9.848,9.67,9.75,21084,0
2016-05-20,9.8,10.3,9.8,10.27,58178,0
2016-05-23,10.25,10.25,9.88,9.89,34349,0
2016-05-24,9.86,10.16,9.86,10.14,43797,0
2016-05-25,10.15,10.2,9.79,10.16,19425,0
2016-05-26,10.15,10.22,10.09,10.11,13501,0
2016-05-27,10.11,10.25,10.05,10.1,22441,0
2016-05-31,10.18,10.62,10.05,10.47,146291,0
2016-06-01,10.31,10.56,10.3,10.43,32011,0
2016-06-02,10.48,10.51,10.4,10.45,24264,0
2016-06-03,10.44,10.48,10.2,10.24,23368,0
2016-06-06,10.2,10.59,10.19,10.39,299995,0
2016-06-07,10.44,10.54,10.16,10.44,288587,0
2016-06-08,10.45,10.8,10.4,10.71,335019,0
2016-06-09,10.66,10.76,9.84,10.72,300214,0
2016-06-10,10.58,10.69,10.18,10.54,19077,0
2016-06-13,10.53,10.62,10.275,10.45,25473,0
2016-06-14,10.41,10.48,9.9,10.29,139360,0
2016-06-15,10.29,10.46,10.29,10.38,21380,0
2016-06-16,10.27,10.4,10.09,10.3,31770,0
2016-06-17,10.28,10.3697,10.06,10.13,93710,0
2016-06-20,10.15,10.41,10.15,10.34,32167,0
2016-06-21,10.3,10.3,9.91,10.17,34413,0
2016-06-22,10.15,10.22,9.97,9.97,16064,0
2016-06-23,10.03,10.2,10.01,10.16,26372,0
2016-06-24,9.67,10.07,9.67,10.07,65028,0
2016-06-27,9.93,10.14,9.72,9.91,64695,0
2016-06-28,10.02,10.08,9.98,10.01,24929,0
2016-06-29,10.04,10.31,10.04,10.18,19488,0
2016-06-30,10.18,10.76,10.18,10.61,110934,0
2016-07-01,10.52,10.64,10.04,10.15,43925,0
2016-07-05,10.06,10.08,9.77,9.83,59068,0
2016-07-06,9.78,10.28,9.75,9.96,90788,0
2016-07-07,10.12,10.17,10.08,10.12,43472,0
2016-07-08,10.13,10.58,10.13,10.57,37127,0
2016-07-11,10.6,10.91,10.6,10.69,57292,0
2016-07-12,10.75,10.95,10.75,10.85,44206,0
2016-07-13,10.84,11.01,10.84,10.95,72972,0
2016-07-14,10.91,10.99,10.78,10.8,24909,0
2016-07-15,10.87,10.87,10.65,10.73,47130,0
2016-07-18,10.82,10.86,10.65,10.73,58682,0
2016-07-19,10.68,10.75,10.64,10.69,19858,0
2016-07-20,10.71,10.74,10.54,10.6,31225,0
2016-07-21,10.58,10.58,10.41,10.47,13553,0
2016-07-22,10.49,10.49,10.4,10.45,20933,0
2016-07-25,10.44,10.54,10.37,10.47,11406,0
2016-07-26,10.51,10.58,10.36,10.5,49095,0
2016-07-27,10.47,10.51,10.35,10.45,30665,0
2016-07-28,10.38,10.55,10.38,10.51,22410,0
2016-07-29,10.46,10.88,10.22,10.88,75024,0
2016-08-01,10.9,10.9,10.25,10.86,104362,0
2016-08-02,10.85,10.88,10.73,10.73,19682,0
2016-08-03,10.67,10.74,10.62,10.73,28158,0
2016-08-04,10.69,10.72,10.6,10.62,11543,0
2016-08-05,10.6,10.72,10.46,10.49,42181,0
2016-08-08,10.56,10.59,10.49,10.58,28771,0
2016-08-09,10.66,10.84,10.63,10.77,117039,0
2016-08-10,10.7,10.8,10.63,10.74,80811,0
2016-08-11,10.77,10.77,10.48,10.7,43695,0
2016-08-12,10.7,10.91,10.57,10.75,264819,0
2016-08-15,10.81,10.93,10.64,10.85,81865,0
2016-08-16,10.86,10.93,10.78,10.83,71078,0
2016-08-17,10.82,11.1,10.77,10.99,62821,0
2016-08-18,11,11.3,11,11.17,79449,0
2016-08-19,11.18,11.35,11.15,11.25,82026,0
2016-08-22,11.19,11.95,11.19,11.79,101580,0
2016-08-23,11.71,11.8,11.66,11.78,127340,0
2016-08-24,11.71,12.11,11.71,11.99,156194,0
2016-08-25,11.9,12.06,11.9,11.94,30853,0
2016-08-26,11.91,12.109,11.91,12.06,66427,0
2016-08-29,12.02,12.02,11.63,11.8,82349,0
2016-08-30,11.75,11.77,11.5804,11.63,27733,0
2016-08-31,11.58,11.65,11.46,11.54,45328,0
2016-09-01,11.63,11.65,11.5,11.62,40555,0
2016-09-02,11.55,11.66,11.51,11.65,48786,0
2016-09-06,11.76,11.89,11.76,11.77,29261,0
2016-09-07,11.76,11.85,11.5,11.56,46845,0
2016-09-08,11.54,11.66,11.5,11.6,18892,0
2016-09-09,11.55,11.55,11.31,11.32,40259,0
2016-09-12,11.29,11.47,11.21,11.4,35983,0
2016-09-13,11.29,11.41,11.06,11.13,34854,0
2016-09-14,11.1,11.34,11.1,11.31,46040,0
2016-09-15,11.26,11.56,11.26,11.53,217882,0
2016-09-16,11.59,11.59,11.28,11.53,161549,0
2016-09-19,11.54,11.92,11.54,11.89,40953,0
2016-09-20,11.95,12.15,11.77,11.99,67693,0
2016-09-21,12,12.19,11.97,12.08,52888,0
2016-09-22,12.09,12.1,11.94,12.04,164254,0
2016-09-23,12.06,12.07,11.97,12.02,30200,0
2016-09-26,11.91,11.9179,11.55,11.65,50062,0
2016-09-27,11.69,11.97,11.65,11.85,45678,0
2016-09-28,11.85,12.07,11.84,11.9,72257,0
2016-09-29,11.84,12.08,11.79,11.96,85326,0
2016-09-30,12.03,12.03,11.92,11.99,34400,0
2016-10-03,12,12.06,11.82,11.89,44044,0
2016-10-04,11.92,11.99,11.67,11.69,26696,0
2016-10-05,11.71,11.7892,11.67,11.75,97887,0
2016-10-06,11.72,11.72,11.55,11.58,28304,0
2016-10-07,11.615,11.615,11.33,11.36,28547,0
2016-10-10,11.3,11.42,10.91,10.96,80167,0
2016-10-11,10.96,10.96,10.44,10.45,76490,0
2016-10-12,10.41,10.56,10.09,10.13,80971,0
2016-10-13,10.15,10.15,9.95,10.02,86835,0
2016-10-14,10.08,10.5,10.08,10.48,110465,0
2016-10-17,10.4,10.55,10.35,10.35,44774,0
2016-10-18,10.35,10.5,10.15,10.15,42279,0
2016-10-19,10.15,10.75,10.05,10.05,79278,0
2016-10-20,10,10.3,9.95,10.1,117666,0
2016-10-21,10,10.5,10,10.4,62326,0
2016-10-24,10.5,10.9,10.45,10.65,63731,0
2016-10-25,10.65,10.7,10.55,10.6,43655,0
2016-10-26,10.6,10.75,10.5,10.55,40523,0
2016-10-27,10.65,10.75,10.55,10.6,49161,0
2016-10-28,10.95,10.95,10.25,10.4,50229,0
2016-10-31,11,11,10.55,10.9,161785,0
2016-11-01,10.9,10.925,10.55,10.65,106044,0
2016-11-02,10.65,10.75,10.6,10.6,70923,0
2016-11-03,10.65,11,10.65,10.9,63038,0
2016-11-04,10.95,10.95,10.7,10.8,52067,0
2016-11-07,11.05,11.05,10.75,10.95,96086,0
2016-11-08,10.95,11,10.8,10.9,25157,0
2016-11-09,10.85,11.15,10.8,11,83577,0
2016-11-10,11.15,11.35,10.95,11.25,79374,0
2016-11-11,11.3,12.1,11.22,11.7,137924,0
2016-11-14,11.85,12.025,11.75,12,83563,0
2016-11-15,11.9,12.1,11.9,12.05,105534,0
2016-11-16,11.95,12.1,11.9,12.1,49416,0
2016-11-17,12.05,12.25,12,12.2,53702,0
2016-11-18,12.15,12.5,11.95,12.4,66034,0
2016-11-21,12.35,12.35,11.85,12.1,60203,0
2016-11-22,12.1,12.3,11.95,12.15,103905,0
2016-11-23,12,12.15,11.9,12,70070,0
2016-11-25,11.95,12.1,11.85,12,11072,0
2016-11-28,11.9,11.9,11.65,11.85,53794,0
2016-11-29,11.9,12,11.6,11.8,39847,0
2016-11-30,11.9,12,11.6893,11.7,55481,0
2016-12-01,11.75,11.85,11.1,11.4,56354,0
2016-12-02,11.3,11.8,11.15,11.3,28086,0
2016-12-05,11.35,11.65,11.325,11.5,37522,0
2016-12-06,11.55,11.65,11.45,11.65,36419,0
2016-12-07,11.65,11.8,11.55,11.8,84019,0
2016-12-08,11.8,11.95,11.705,11.8,74933,0
2016-12-09,11.85,12,11.755,11.85,48348,0
2016-12-12,11.9,12,11.8,11.9,68067,0
2016-12-13,11.8,12,11.8,11.95,74015,0
2016-12-14,11.85,11.9,11.7,11.75,23173,0
2016-12-15,11.85,11.925,11.75,11.85,72577,0
2016-12-16,11.85,12.2,11.65,12.2,183273,0
2016-12-19,12.25,12.375,11.95,12,111518,0
2016-12-20,12.1,12.15,12,12.05,40147,0
2016-12-21,12.05,12.25,12.05,12.2,14586,0
2016-12-22,12.15,12.4,12.15,12.15,146925,0
2016-12-23,12.15,12.3,12.15,12.3,32519,0
2016-12-27,12.1,13,12.1,12.85,237454,0
2016-12-28,12.8,13,12.8,12.95,59660,0
2016-12-29,13,13.025,12.85,13,53741,0
2016-12-30,13.05,13.1,12.8,13.05,58576,0
2017-01-03,13,13.1,12.9,13,105019,0
2017-01-04,13.05,13.15,12.85,12.9,81280,0
2017-01-05,12.85,12.95,12.1,12.1,73794,0
2017-01-06,12.05,12.75,12.05,12.75,65518,0
2017-01-09,12.75,12.75,12.4,12.45,47109,0
2017-01-10,12.5,12.5,12.3,12.35,60262,0
2017-01-11,12.15,12.441,12.15,12.25,60604,0
2017-01-12,12.2,12.2,11.86,11.95,40832,0
2017-01-13,12,12.05,11.7,11.75,60406,0
2017-01-17,11.7,11.7,11.25,11.25,66390,0
2017-01-18,11.25,11.256,10.975,11.1,62247,0
2017-01-19,11.1,11.275,10.95,11,100223,0
2017-01-20,10.95,11.3,10.95,11.2,63815,0
2017-01-23,11.1,11.1,10.55,10.75,84258,0
2017-01-24,10.85,10.945,10.65,10.8,50365,0
2017-01-25,10.9,10.9,10.675,10.8,28635,0
2017-01-26,10.8,10.95,10.6,10.9,56166,0
2017-01-27,10.75,11.1,10.75,11.05,47907,0
2017-01-30,11,11,10.65,10.7,35292,0
2017-01-31,10.65,10.9,10.6,10.85,93764,0
2017-02-01,10.95,11.05,10.75,10.8,66890,0
2017-02-02,10.05,10.4,9.8,10,248726,0
2017-02-03,10,10.25,9.9,10.15,106412,0
2017-02-06,10.1,10.4,10,10.1,206629,0
2017-02-07,10.15,10.4,10.15,10.25,51586,0
2017-02-08,10.2,10.5,10,10.25,158436,0
2017-02-09,10.3,10.45,10.1,10.45,48464,0
2017-02-10,10.45,10.55,10.35,10.35,13467,0
2017-02-13,10.45,10.45,10.2,10.25,28914,0
2017-02-14,10.2,10.35,10.075,10.2,176651,0
2017-02-15,10.1,10.4,10.1,10.4,33949,0
2017-02-16,10.4,10.5,10.2,10.45,38369,0
2017-02-17,10.45,10.5,10.2,10.5,58171,0
2017-02-21,10.55,10.8,10.5,10.8,56332,0
2017-02-22,10.7527,10.85,10.65,10.65,36884,0
2017-02-23,10.65,10.8,10.5,10.7,39208,0
2017-02-24,10.608,10.75,10.55,10.575,26922,0
2017-02-27,10.55,10.85,10.55,10.7,66074,0
2017-02-28,10.7,10.8,10.35,10.45,40878,0
2017-03-01,10.6,10.75,10.431,10.65,38056,0
2017-03-02,10.65,10.65,10.375,10.4,20250,0
2017-03-03,10.4406,10.45,10.1,10.25,30704,0
2017-03-06,10.25,10.65,10.2,10.55,58775,0
2017-03-07,10.55,10.6,10.45,10.5,26551,0
2017-03-08,10.6,10.65,10.45,10.5,65059,0
2017-03-09,10.4,10.75,10.3,10.3,84592,0
2017-03-10,10.45,10.7,10.35,10.45,72092,0
2017-03-13,10.6,10.85,10.4,10.45,80883,0
2017-03-14,10.45,10.9,9.85,10.2,123556,0
2017-03-15,10.4,11.15,10,11,163991,0
2017-03-16,11.05,11.65,10.95,11.3,146850,0
2017-03-17,11.1,11.8,10.9,11.8,205837,0
2017-03-20,14.2,14.2,12.2,12.2,461015,0
2017-03-21,12.4,12.445,11.75,11.8,163730,0
2017-03-22,11.85,12,11.1,11.35,88320,0
2017-03-23,11.4,12,11.4,11.65,56965,0
2017-03-24,11.75,12.05,11.7,11.85,103241,0
2017-03-27,11.85,11.95,11.75,11.9,67924,0
2017-03-28,12,12.35,11.8,12.3,79905,0
2017-03-29,12.3,12.4,12,12.2,49613,0
2017-03-30,12.25,12.35,12,12.3,54293,0
2017-03-31,12.35,12.35,12,12,79477,0
2017-04-03,12.05,12.2,11.7,11.75,61833,0
2017-04-04,11.75,11.95,11.5,11.65,59968,0
2017-04-05,11.8,12.1,11.65,12,87196,0
2017-04-06,12,12.05,11.85,11.95,61116,0
2017-04-07,12,12.45,12,12.3,68674,0
2017-04-10,12.45,12.45,12.05,12.2,72444,0
2017-04-11,12.2,12.25,12,12.15,59279,0
2017-04-12,12.2,12.35,12.05,12.1,78315,0
2017-04-13,12.1,12.1,11.8,11.9,59588,0
2017-04-17,12.1,12.35,12,12.25,75964,0
2017-04-18,12.35,12.364,12.105,12.3,69118,0
2017-04-19,12.4,12.4,12.3,12.35,117812,0
2017-04-20,12.45,12.65,12.3,12.4,139146,0
2017-04-21,12.35,12.4,12.2,12.25,75696,0
2017-04-24,12.4,12.5,12.15,12.2,84528,0
2017-04-25,11.9,12.15,11.85,12.05,109217,0
2017-04-26,12.1,12.4,11.9,12.4,152199,0
2017-04-27,12.6,13,12.45,12.45,138430,0
2017-04-28,12.5,12.65,12.2,12.45,127835,0
2017-05-01,12.5,12.5,12.25,12.35,108022,0
2017-05-02,12.45,12.55,12.3,12.5,61712,0
2017-05-03,12.45,12.5,12.3,12.45,35156,0
2017-05-04,12.45,12.55,12.4,12.45,43917,0
2017-05-05,12.45,12.5,12.3,12.4,48330,0
2017-05-08,12.45,12.5,12.3,12.45,88162,0
2017-05-09,12.45,12.5,12.3,12.4,80905,0
2017-05-10,12.4,12.45,12.35,12.35,44109,0
2017-05-11,12.3,12.45,12,12.25,80707,0
2017-05-12,12.2,12.35,11.9,12.05,54882,0
2017-05-15,12.05,12.35,12,12.3,54587,0
2017-05-16,12.25,12.4,12.2,12.35,60134,0
2017-05-17,12.25,12.3,12.1,12.15,88094,0
2017-05-18,12.1,12.35,12.05,12.25,74141,0
2017-05-19,12.2,12.45,12.2,12.3,77239,0
2017-05-22,12.3,12.3,12.25,12.25,50231,0
2017-05-23,12.3,12.3,12.15,12.2,87410,0
2017-05-24,12.2,12.25,12.1,12.1,64036,0
2017-05-25,12.15,12.25,12.15,12.2,44372,0
2017-05-26,12.2,12.25,12.1,12.15,52487,0
2017-05-30,12.15,12.2,11.95,11.95,45794,0
2017-05-31,11.95,12.1,11.45,11.85,196848,0
2017-06-01,11.8,12.25,11.8,12.2,53760,0
2017-06-02,12.2,12.375,11.655,12.25,121376,0
2017-06-05,12.25,12.6,12.175,12.35,176634,0
2017-06-06,12.25,12.45,12.15,12.15,45640,0
2017-06-07,12.2,12.25,12.025,12.05,37884,0
2017-06-08,12.05,12.25,11.95,12.1,81297,0
2017-06-09,12.15,12.6,12.1,12.5,87614,0
2017-06-12,12.4,12.5,12.2,12.3,53108,0
2017-06-13,12.3,12.35,12.125,12.25,30138,0
2017-06-14,12.2,12.4,12,12.15,37775,0
2017-06-15,12.05,12.325,11.85,12.15,31451,0
2017-06-16,12,12.1,11.65,11.65,171080,0
2017-06-19,11.6,12.05,11.6,11.9,56588,0
2017-06-20,11.9,11.9,11.6,11.7,28504,0
2017-06-21,11.65,11.8,11.55,11.6,33537,0
2017-06-22,11.55,11.7,11.55,11.7,22218,0
2017-06-23,11.7,12,11.7,11.9,170040,0
2017-06-26,11.85,12.05,11.65,11.7,33014,0
2017-06-27,11.7,11.8,11.5,11.6,43408,0
2017-06-28,11.6,11.85,11.35,11.75,136466,0
2017-06-29,11.6,11.6,11.3,11.45,64912,0
2017-06-30,11.45,11.7,11.35,11.6,105318,0
2017-07-03,11.55,11.6,11.4,11.5,31524,0
2017-07-05,11.45,11.5,11.05,11.1,93784,0
2017-07-06,10.95,11.225,10.8,10.85,87134,0
2017-07-07,10.9,11.9,10.9,11.85,174179,0
2017-07-10,12,12.25,11.8,12.1,101662,0
2017-07-11,12.2,12.25,12,12.1,47042,0
2017-07-12,12.15,12.45,12.15,12.325,97085,0
2017-07-13,12.35,12.4,12.1,12.25,46547,0
2017-07-14,12.2,12.3,12.15,12.3,34074,0
2017-07-17,12.3,12.3,12.05,12.3,87265,0
2017-07-18,12.15,12.3,12.05,12.2,54590,0
2017-07-19,12.2,12.4,12.1,12.25,54128,0
2017-07-20,12.25,12.4,12.1,12.35,29027,0
2017-07-21,12.45,12.5,12.2,12.25,94634,0
2017-07-24,12.3,12.35,12.175,12.3,39340,0
2017-07-25,12.35,12.375,12.1,12.1,47654,0
2017-07-26,12.2,12.45,12.2,12.4,38210,0
2017-07-27,12.5,12.8824,12.3,12.65,136270,0
2017-07-28,12.65,12.65,11.95,12.4,64398,0
2017-07-31,12.45,12.6,12.05,12.6,85468,0
2017-08-01,12.7,12.7,12.15,12.25,42477,0
2017-08-02,12.25,12.25,12,12.05,32727,0
2017-08-03,12.05,12.05,11.6,11.7,36153,0
2017-08-04,11.6,12.15,11.6,11.8,44724,0
2017-08-07,11.8,12,11.7,11.75,35236,0
2017-08-08,11.7,12,11.65,11.75,44638,0
2017-08-09,11.7,11.75,11.6,11.75,49429,0
2017-08-10,11.7,11.862,11.65,11.7,45792,0
2017-08-11,11.65,11.75,11.6,11.7,49890,0
2017-08-14,11.85,12.25,11.85,12.2,37798,0
2017-08-15,12.15,12.15,11.85,11.9,30726,0
2017-08-16,11.9,12,11.8,11.8,41613,0
2017-08-17,11.8,11.95,11.7,11.75,44453,0
2017-08-18,11.7,11.7,11.55,11.7,57602,0
2017-08-21,11.65,12.15,11.55,11.8,67188,0
2017-08-22,11.8,12.1,11.8,12,20774,0
2017-08-23,11.9,12.1,11.85,11.9,43033,0
2017-08-24,12,12,11.85,11.95,20261,0
2017-08-25,11.95,12.05,11.85,12,32667,0
2017-08-28,11.95,11.95,11.75,11.9,46316,0
2017-08-29,11.85,12.045,11.8,11.95,64782,0
2017-08-30,11.9,12.1,11.9,12,48460,0
2017-08-31,12.05,12.2,11.8,11.9,78904,0
2017-09-01,11.95,12,11.65,11.75,56050,0
2017-09-05,11.7,11.95,11.55,11.85,52871,0
2017-09-06,11.8,11.9,11.75,11.75,48431,0
2017-09-07,11.75,12.1,11.75,11.85,34724,0
2017-09-08,11.85,11.95,11.8,11.85,38659,0
2017-09-11,11.85,11.9,11.8,11.85,45858,0
2017-09-12,11.9,12.1,11.9,12.05,67859,0
2017-09-13,12.1,12.15,11.95,12.05,43668,0
2017-09-14,12,12.2,11.95,12.2,76639,0
2017-09-15,12.2,12.3,11.8,12.3,139000,0
2017-09-18,12.25,12.55,12.25,12.5,40848,0
2017-09-19,12.45,12.475,12.2,12.25,67107,0
2017-09-20,12.3,12.4,12.05,12.3,39291,0
2017-09-21,12.3,12.5,12.25,12.45,33273,0
2017-09-22,12.5,12.7,12.4,12.55,52258,0
2017-09-25,12.6,12.6,12.234,12.35,88315,0
2017-09-26,12.4,12.4,12.25,12.3,49360,0
2017-09-27,12.35,12.6,12.3,12.45,107429,0
2017-09-28,12.5,12.95,12.3,12.95,39734,0
2017-09-29,12.95,13,12.85,13,42174,0
2017-10-02,13,13.35,12.9,13.3,116456,0
2017-10-03,13.35,13.825,13.35,13.75,79251,0
2017-10-04,13.7,13.85,13.55,13.8,45379,0
2017-10-05,13.8,13.9,13.65,13.8,46987,0
2017-10-06,13.7,13.9,13.6,13.85,26091,0
2017-10-09,13.75,13.95,13.75,13.8,29272,0
2017-10-10,13.9,13.9,13.65,13.85,151535,0
2017-10-11,13.9,13.9,13.8,13.85,45693,0
2017-10-12,13.85,13.95,13.75,13.9,51311,0
2017-10-13,13.95,13.95,13.9,13.925,99829,0
2017-10-16,13.85,13.95,13.75,13.85,163566,0
2017-10-17,13.85,13.9,13.75,13.8,27665,0
2017-10-18,13.85,13.95,13.65,13.9,40317,0
2017-10-19,13.9,13.9,13.45,13.55,43559,0
2017-10-20,13.7,13.95,13.605,13.8,51147,0
2017-10-23,13.8,13.8,13.5,13.55,31527,0
2017-10-24,13.65,13.75,13.4,13.45,33451,0
2017-10-25,13.35,13.35,13.15,13.25,37243,0
2017-10-26,13.3,13.55,13.15,13.55,34882,0
2017-10-27,13.5,13.7,13.4,13.45,41884,0
2017-10-30,13.4,13.4,12.85,12.95,45235,0
2017-10-31,13,13.6,13,13.4,88305,0
2017-11-01,13.4,13.6,12.875,13.15,68119,0
2017-11-02,13.1,13.6,12.75,13.5,95240,0
2017-11-03,13.45,13.5,13.15,13.45,123243,0
2017-11-06,13.4,13.45,12.6,12.9,133873,0
2017-11-07,12.8,12.9,12.6,12.65,64422,0
2017-11-08,12.55,12.8,12.25,12.75,41881,0
2017-11-09,12.6,12.745,12.3,12.6,35904,0
2017-11-10,12.65,12.85,12.6,12.7,33887,0
