Date,Open,High,Low,Close,Volume,OpenInt
2005-03-09,5.95,6.09,5.48,6.09,2142,0
2005-03-14,5.71,5.71,5.71,5.71,210,0
2005-03-15,5.29,6.19,5.29,6.19,630,0
2005-03-16,5.95,5.95,5.95,5.95,525,0
2005-03-18,5.48,5.48,5.48,5.48,210,0
2005-03-21,5.71,5.71,5.48,5.48,16802,0
2005-03-22,5.48,5.95,5.48,5.95,4851,0
2005-03-28,5.71,5.71,5.71,5.71,651,0
2005-03-31,6.43,6.43,6.43,6.43,840,0
2005-04-01,6.67,6.67,6.67,6.67,126,0
2005-04-05,7.14,7.14,7.14,7.14,210,0
2005-04-12,6.67,6.67,6.67,6.67,315,0
2005-04-13,6.67,6.67,6.28,6.28,11782,0
2005-04-14,6.28,7.14,6.28,7.14,21821,0
2005-04-15,7.14,7.14,6.28,6.28,8317,0
2005-04-18,5.81,6.43,5.81,6.43,15100,0
2005-04-19,6.19,6.67,6.19,6.67,1890,0
2005-04-21,7.8,7.8,7.2,7.2,1383,0
2005-04-22,7.2,7.2,7.2,7.2,2500,0
2005-04-25,6.6,6.6,6.6,6.6,11500,0
2005-04-27,6.36,6.6,6.36,6.6,5366,0
2005-04-28,6.6,6.6,6.6,6.6,9900,0
2005-04-29,6.6,6.6,6.6,6.6,16,0
2005-05-02,7.8,8.4,7.8,8.4,200,0
2005-05-03,8.4,8.4,8.4,8.4,216,0
2005-05-04,8.4,8.4,7.8,8.4,283,0
2005-05-09,7.8,7.8,7.2,7.2,2416,0
2005-05-11,6.6,6.6,6.6,6.6,833,0
2005-05-16,6.6,6.6,6.6,6.6,1666,0
2005-05-18,6.6,6.66,6.6,6.66,2833,0
2005-05-19,6.6,6.66,6.6,6.66,4950,0
2005-05-20,6.78,6.78,6.78,6.78,183,0
2005-05-23,6.9,6.9,6.84,6.84,216,0
2005-05-24,6.66,6.66,6.6,6.6,183,0
2005-05-25,6.6,6.6,6.6,6.6,4750,0
2005-05-26,6.6,6.66,6.6,6.6,1016,0
2005-05-27,6.6,7.14,6.6,7.14,8850,0
2005-06-01,6.66,6.72,6.66,6.72,7700,0
2005-06-02,6.72,6.9,6.72,6.9,1350,0
2005-06-03,6.72,7.2,6.36,7.2,116,0
2005-06-06,7.2,7.2,5.7,6.6,12933,0
2005-06-07,6.72,6.72,6.72,6.72,883,0
2005-06-08,6.6,6.6,6.6,6.6,683,0
2005-06-09,6.3,6.9,6.3,6.9,4066,0
2005-06-10,6.6,6.6,6.6,6.6,5116,0
2005-06-17,6.9,6.9,6.9,6.9,866,0
2005-06-20,6.9,6.9,6.9,6.9,16,0
2005-06-21,7.2,7.2,7.2,7.2,83,0
2005-06-22,6.9,7.2,6.9,7.2,183,0
2005-06-29,6.9,7.2,6.9,7.2,666,0
2005-06-30,7.8,7.8,7.8,7.8,183,0
2005-07-08,8.1,8.1,8.1,8.1,166,0
2005-07-13,8.22,8.22,8.22,8.22,33,0
2005-07-21,8.34,8.34,8.34,8.34,800,0
2005-07-25,8.34,8.34,8.34,8.34,83,0
2005-08-03,7.8,7.8,6.6,6.6,583,0
2005-08-04,6.54,6.54,6.54,6.54,2750,0
2005-08-05,6.9,7.8,6.9,7.8,200,0
2005-08-09,7.2,8.09,7.2,8.09,2516,0
2005-08-12,8.22,8.22,8.1,8.1,350,0
2005-08-15,8.28,8.28,7.5,7.68,1183,0
2005-08-16,8.28,8.28,7.68,7.68,150,0
2005-08-18,7.68,8.27,7.68,8.27,166,0
2005-08-19,8.28,8.28,7.74,7.74,283,0
2005-08-22,7.74,7.74,7.68,7.68,850,0
2005-08-23,7.5,7.5,7.5,7.5,1283,0
2005-08-24,7.68,8.28,7.68,8.28,233,0
2005-08-30,7.8,8.22,7.8,8.22,316,0
2005-09-07,8.28,8.28,8.28,8.28,166,0
2005-09-08,8.28,8.28,8.28,8.28,1033,0
2005-09-09,7.98,7.98,7.98,7.98,33,0
2005-09-13,8.1,8.1,8.1,8.1,16,0
2005-09-15,8.04,8.04,8.04,8.04,333,0
2005-09-16,7.5,7.57,7.5,7.5,683,0
2005-09-19,7.5,7.5,7.5,7.5,600,0
2005-09-20,8.04,8.04,8.04,8.04,16,0
2005-09-23,7.38,7.38,7.38,7.38,216,0
2005-09-26,7.44,7.44,7.44,7.44,400,0
2005-09-27,7.38,7.38,7.38,7.38,300,0
2005-09-29,7.44,7.44,6.9,7.2,1666,0
2005-09-30,7.2,7.2,7.2,7.2,333,0
2005-10-03,7.2,7.2,7.2,7.2,166,0
2005-10-04,7.74,7.74,7.74,7.74,16,0
2005-10-07,6.78,6.78,6.78,6.78,733,0
2005-10-17,6.72,6.72,6.6,6.66,366,0
2005-10-18,6.66,6.66,6.66,6.66,33,0
2005-10-19,6.72,6.72,6.72,6.72,16,0
2005-10-20,6.78,6.78,6.72,6.72,266,0
2005-10-21,6.9,6.9,6.9,6.9,33,0
2005-10-24,6.72,6.72,6.66,6.66,266,0
2005-10-25,7.02,7.8,7.02,7.8,500,0
2005-10-26,7.8,7.8,7.8,7.8,350,0
2005-10-27,7.8,7.86,6.9,6.9,2683,0
2005-10-31,6.9,7.14,6.9,7.14,33,0
2005-11-01,6.96,6.96,6.96,6.96,83,0
2005-11-02,6.66,6.96,6.66,6.96,100,0
2005-11-03,6.9,6.9,6.9,6.9,83,0
2005-11-04,7.02,7.02,6.72,6.9,1516,0
2005-11-08,7.26,7.26,7.14,7.2,1033,0
2005-11-09,6.9,6.9,6.3,6.36,1300,0
2005-11-10,6.36,6.36,6.36,6.36,116,0
2005-11-11,6.42,6.42,6.42,6.42,833,0
2005-11-15,6.6,6.66,6.6,6.6,183,0
2005-11-16,6.66,6.72,6.66,6.66,10383,0
2005-11-17,6.66,7.14,6.66,7.14,200,0
2005-11-18,6.78,7.56,6.78,7.56,9433,0
2005-11-21,7.56,7.56,7.56,7.56,750,0
2005-11-28,7.44,7.44,7.44,7.44,33,0
2005-12-01,7.56,7.56,7.56,7.56,33,0
2005-12-02,8.1,8.1,7.86,7.86,516,0
2005-12-05,8.1,8.16,7.8,7.8,2216,0
2005-12-06,7.8,7.8,7.5,7.5,416,0
2005-12-09,7.74,7.8,7.5,7.5,1183,0
2005-12-12,7.8,7.8,7.8,7.8,333,0
2005-12-20,7.5,7.5,7.5,7.5,33,0
2005-12-21,7.5,7.5,7.5,7.5,2083,0
2005-12-22,7.74,7.8,7.74,7.8,1050,0
2005-12-23,8.16,8.16,8.16,8.16,33,0
2005-12-28,8.04,8.22,8.04,8.05,383,0
2005-12-29,8.16,8.16,8.16,8.16,50,0
2006-01-03,8.16,8.28,8.16,8.28,1616,0
2006-01-04,8.28,8.4,8.28,8.4,1000,0
2006-01-05,8.34,8.4,8.34,8.4,400,0
2006-01-06,8.4,8.52,8.34,8.4,1133,0
2006-01-09,8.58,8.64,8.58,8.64,1450,0
2006-01-10,8.64,9.3,8.64,8.76,1900,0
2006-01-11,8.82,9.3,8.82,9.3,1950,0
2006-01-12,9.48,9.78,8.58,9.78,3550,0
2006-01-13,9.96,10.14,9.96,10.14,1233,0
2006-01-17,10.14,10.26,9.72,10.14,2416,0
2006-01-18,10.26,10.26,10.26,10.26,616,0
2006-01-19,10.26,10.26,10.26,10.26,300,0
2006-01-20,9.9,9.9,9,9.12,1516,0
2006-01-23,9.3,9.9,9.3,9.9,116,0
2006-01-24,9.9,10.38,9.9,10.08,2133,0
2006-01-25,10.38,10.5,10.38,10.5,1466,0
2006-01-26,10.2,10.5,10.2,10.5,450,0
2006-01-27,10.62,10.62,10.56,10.62,600,0
2006-01-30,10.62,10.74,10.62,10.74,1000,0
2006-01-31,10.2,10.74,10.2,10.74,800,0
2006-02-01,10.74,10.74,10.74,10.74,466,0
2006-02-02,10.74,11.22,10.74,11.22,2700,0
2006-02-03,11.28,11.46,11.28,11.46,2183,0
2006-02-06,11.46,11.46,11.46,11.46,283,0
2006-02-07,11.46,11.46,11.4,11.4,266,0
2006-02-08,11.4,11.4,11.34,11.34,100,0
2006-02-09,11.4,11.58,11.4,11.58,1183,0
2006-02-10,11.28,11.28,11.28,11.28,83,0
2006-02-13,11.28,11.4,11.28,11.4,100,0
2006-02-14,11.7,12,11.7,11.82,2366,0
2006-02-15,11.22,12,11.22,12,3033,0
2006-02-16,12,12,11.88,11.88,700,0
2006-02-17,12,12,11.4,11.4,300,0
2006-02-21,11.52,12.3,11.52,11.7,2183,0
2006-02-22,12,12,12,12,1833,0
2006-02-23,12.12,12.12,11.94,12,2616,0
2006-02-24,12,12,12,12,333,0
2006-02-27,11.4,11.4,10.86,11.04,3100,0
2006-02-28,11.16,11.52,11.16,11.52,200,0
2006-03-01,11.52,11.58,11.52,11.58,250,0
2006-03-02,11.04,11.04,10.56,10.56,216,0
2006-03-03,10.68,11.1,10.68,10.8,533,0
2006-03-06,10.8,10.8,10.8,10.8,483,0
2006-03-07,11.1,11.1,10.8,10.8,283,0
2006-03-08,10.8,10.8,10.2,10.2,1283,0
2006-03-09,10.8,11.1,10.5,11.04,650,0
2006-03-10,11.1,11.1,10.8,10.92,600,0
2006-03-13,11.04,11.1,11.04,11.1,166,0
2006-03-15,10.8,10.92,10.8,10.92,116,0
2006-03-16,11.04,11.04,10.86,10.86,550,0
2006-03-17,10.98,10.98,10.2,10.5,583,0
2006-03-20,10.8,10.8,10.5,10.74,633,0
2006-03-22,10.38,10.38,10.38,10.38,16,0
2006-03-23,10.56,10.56,10.14,10.2,733,0
2006-03-24,10.2,10.2,10.2,10.2,166,0
2006-03-27,10.2,10.2,9.96,9.96,716,0
2006-03-28,9.96,9.96,9.96,9.96,233,0
2006-03-29,10.08,10.14,10.08,10.14,100,0
2006-03-30,9.96,10.08,9.34,10.08,1166,0
2006-03-31,10.14,10.14,10.14,10.14,100,0
2006-04-03,9.66,10.08,9.66,10.08,166,0
2006-04-04,10.14,10.14,10.14,10.14,33,0
2006-04-05,9.6,9.6,8.82,9.36,2716,0
2006-04-06,9.3,9.36,9.01,9.36,66,0
2006-04-07,9.9,9.9,9.48,9.48,366,0
2006-04-10,9,9.3,8.7,8.7,833,0
2006-04-11,8.76,8.88,8.52,8.88,783,0
2006-04-12,9.3,9.54,9.3,9.3,416,0
2006-04-17,9.3,10.2,9.3,10.08,2683,0
2006-04-18,9.66,10.2,9.66,10.2,1366,0
2006-04-19,10.14,10.14,10.14,10.14,16,0
2006-04-21,10.5,10.5,10.5,10.5,383,0
2006-04-24,10.8,10.8,10.8,10.8,33,0
2006-04-25,11.39,11.39,10.8,11.22,1533,0
2006-04-26,10.86,10.86,10.86,10.86,166,0
2006-04-27,10.86,10.86,10.26,10.26,2100,0
2006-04-28,10.14,10.5,10.14,10.2,2416,0
2006-05-01,10.5,12,10.5,10.8,4050,0
2006-05-02,10.8,10.8,10.8,10.8,466,0
2006-05-03,11.4,11.4,10.8,10.86,783,0
2006-05-04,11.4,11.4,10.86,11.34,283,0
2006-05-05,11.34,11.34,10.2,10.8,2866,0
2006-05-08,10.8,10.8,10.68,10.68,533,0
2006-05-09,11.04,12,11.04,11.82,850,0
2006-05-10,11.52,11.82,11.4,11.4,466,0
2006-05-11,11.4,11.7,11.4,11.7,100,0
2006-05-12,11.16,11.64,11.1,11.16,916,0
2006-05-15,11.16,11.16,11.1,11.1,516,0
2006-05-16,11.04,11.04,10.5,10.92,1200,0
2006-05-18,10.8,10.8,10.8,10.8,83,0
2006-05-19,10.74,10.92,10.74,10.92,100,0
2006-05-22,11.1,11.1,11.1,11.1,16,0
2006-05-23,10.98,11.4,10.98,11.4,433,0
2006-05-25,11.1,11.7,11.1,11.34,716,0
2006-05-26,10.86,10.86,10.86,10.86,83,0
2006-06-02,10.86,10.92,10.86,10.92,83,0
2006-06-05,11.04,11.1,10.98,11.1,183,0
2006-06-06,10.86,10.98,10.86,10.98,183,0
2006-06-08,11.1,11.1,10.8,10.8,150,0
2006-06-12,11.1,11.1,11.1,11.1,50,0
2006-06-13,11.58,11.94,11.58,11.88,1583,0
2006-06-14,11.7,11.7,11.58,11.58,450,0
2006-06-15,11.58,11.58,11.28,11.52,266,0
2006-06-16,11.64,11.64,11.64,11.64,33,0
2006-06-19,11.64,11.64,11.1,11.1,183,0
2006-06-20,11.4,11.64,11.4,11.4,533,0
2006-06-21,10.92,11.04,10.32,10.5,1233,0
2006-06-22,10.44,10.74,10.44,10.44,183,0
2006-06-23,10.62,10.62,10.62,10.62,133,0
2006-06-26,10.98,11.7,10.98,11.7,2083,0
2006-06-27,11.88,11.94,11.52,11.52,900,0
2006-06-28,11.4,11.4,11.4,11.4,166,0
2006-06-29,11.34,11.34,11.28,11.28,50,0
2006-06-30,11.16,11.34,11.16,11.34,33,0
2006-07-03,11.34,11.4,11.34,11.4,433,0
2006-07-06,11.7,11.7,11.58,11.64,416,0
2006-07-07,11.7,11.76,11.7,11.7,1233,0
2006-07-10,11.82,11.94,11.76,11.94,1450,0
2006-07-11,11.58,11.76,11.58,11.7,1883,0
2006-07-12,11.7,12,11.7,12,250,0
2006-07-13,12,12.54,12,12.18,5350,0
2006-07-14,12.54,13.2,12.54,13.14,3650,0
2006-07-17,13.5,14.4,13.32,13.62,8683,0
2006-07-18,13.98,14.04,13.44,13.44,4000,0
2006-07-19,13.44,13.8,13.32,13.5,1550,0
2006-07-20,13.5,13.56,12.9,12.9,1600,0
2006-07-21,13.08,14.04,13.08,13.5,3683,0
2006-07-24,12.9,13.08,12.24,12.48,3583,0
2006-07-25,13.38,13.41,12.36,12.78,1183,0
2006-07-26,12.18,12.3,11.1,11.7,4733,0
2006-07-27,11.64,11.64,11.4,11.4,1250,0
2006-07-28,11.22,11.22,10.98,11.04,450,0
2006-07-31,11.04,11.35,11.04,11.35,2500,0
2006-08-01,11.45,11.69,11.45,11.64,2400,0
2006-08-02,11.5,11.5,10.95,11.07,6100,0
2006-08-03,11,11,11,11,1300,0
2006-08-07,10.9,10.9,10.83,10.83,400,0
2006-08-08,10.75,10.9,10.7,10.9,6100,0
2006-08-09,10.8,10.8,10.63,10.63,7200,0
2006-08-10,10.73,10.73,10.73,10.73,300,0
2006-08-11,10.55,10.55,10.55,10.55,1100,0
2006-08-15,10.45,10.45,10.25,10.25,1800,0
2006-08-16,10.2,10.22,10.2,10.22,1100,0
2006-08-17,10.3,10.4,10.3,10.4,6400,0
2006-08-18,10.4,10.4,10.4,10.4,200,0
2006-08-22,10.37,10.38,10.3,10.3,1500,0
2006-08-24,10.4,10.4,10.4,10.4,400,0
2006-08-25,10.4,10.4,10.39,10.39,600,0
2006-08-28,10.35,10.39,10.26,10.26,300,0
2006-08-29,10.3,10.32,10.3,10.32,400,0
2006-08-30,10.32,10.32,10.32,10.32,1000,0
2006-08-31,10.32,10.33,10.31,10.33,1400,0
2006-09-01,10.28,10.38,10.28,10.38,300,0
2006-09-05,10.25,10.35,10.25,10.35,700,0
2006-09-06,10.3,10.35,10.28,10.35,1800,0
2006-09-07,10.35,10.4,10.35,10.4,7900,0
2006-09-08,10.42,10.43,10.42,10.43,400,0
2006-09-12,10.41,10.44,10.4,10.4,800,0
2006-09-13,10.4,10.44,10.4,10.44,1500,0
2006-09-14,10.47,10.51,10.47,10.51,500,0
2006-09-15,10.56,10.56,10.56,10.56,1200,0
2006-09-18,10.6,10.7,10.6,10.7,800,0
2006-09-19,10.65,11.04,10.65,11.04,1800,0
2006-09-20,11,11,11,11,1400,0
2006-09-21,10.96,11.6,10.96,11.3,10600,0
2006-09-22,11.26,11.27,11.19,11.27,800,0
2006-09-25,11.32,11.37,11.26,11.37,3500,0
2006-09-26,11.3,11.3,11.2,11.2,3800,0
2006-09-27,11.2,11.2,10.35,10.6,19200,0
2006-09-28,10.5,11.59,10.15,11.38,25900,0
2006-09-29,11.45,11.45,11.3,11.31,7800,0
2006-10-02,11.23,11.4,11.19,11.3,4500,0
2006-10-03,11.18,11.18,10.1,10.15,11900,0
2006-10-04,9,9.4,8.5,8.53,1024900,0
2006-10-05,8.61,8.88,8.56,8.85,157800,0
2006-10-06,8.9,8.95,8.75,8.9,92220,0
2006-10-09,8.76,8.99,8.55,8.75,92030,0
2006-10-10,8.75,8.75,8.6,8.64,46100,0
2006-10-11,8.8,8.8,8.61,8.73,73330,0
2006-10-12,8.8,8.99,8.8,8.85,64598,0
2006-10-13,8.86,9.05,8.85,8.9,101460,0
2006-10-16,9.07,9.15,8.86,9.08,52802,0
2006-10-17,9.07,9.4,9,9.24,40935,0
2006-10-18,9.24,9.24,8.9,9.15,55500,0
2006-10-19,9.15,9.18,9,9,8284,0
2006-10-20,9,9.05,8.9,9.01,24755,0
2006-10-23,9.02,9.1,9,9,36052,0
2006-10-24,9,9.05,8.88,8.94,53736,0
2006-10-25,8.88,9.05,8.88,9,27765,0
2006-10-26,8.89,9,8.85,8.95,31990,0
2006-10-27,8.86,8.93,8.86,8.86,20229,0
2006-10-30,8.77,8.93,8.62,8.93,18480,0
2006-10-31,8.7,8.99,8.67,8.9,37159,0
2006-11-01,8.88,8.88,8.67,8.7,3886,0
2006-11-02,8.7,8.84,8.7,8.84,8130,0
2006-11-03,8.92,8.92,8.62,8.79,9591,0
2006-11-06,8.9,8.9,8.62,8.63,9550,0
2006-11-07,8.62,8.84,8.62,8.84,1100,0
2006-11-09,8.68,8.68,8.61,8.67,4299,0
2006-11-10,8.65,9.05,8.61,8.85,115673,0
2006-11-13,9,9,8.85,8.89,7654,0
2006-11-14,9,9.05,8.97,9,56956,0
2006-11-15,9.09,9.12,8.9,9,6739,0
2006-11-16,9,9.05,8.93,9.05,2400,0
2006-11-17,9.05,9.05,9,9,18045,0
2006-11-20,8.98,9.15,8.98,9.15,74897,0
2006-11-21,9.15,9.25,9.12,9.25,18975,0
2006-11-22,9.25,9.3,9.22,9.25,45500,0
2006-11-24,9.25,9.31,9.23,9.31,10271,0
2006-11-27,9.3,9.35,9.14,9.32,61907,0
2006-11-28,9.3,9.79,9.3,9.5,84501,0
2006-11-29,9.7,9.73,9.51,9.62,36918,0
2006-11-30,9.7,9.91,9.65,9.85,46539,0
2006-12-01,9.86,10,9.85,9.88,60775,0
2006-12-04,9.83,9.89,9.5,9.89,112541,0
2006-12-05,9.69,9.72,9.4,9.72,118317,0
2006-12-06,9.77,9.78,9.65,9.67,147003,0
2006-12-07,9.67,9.73,9.66,9.71,63100,0
2006-12-08,9.65,9.75,9.6,9.65,45316,0
2006-12-11,9.77,9.97,9.66,9.97,87248,0
2006-12-12,9.99,10.08,9.8,9.98,54033,0
2006-12-13,9.91,9.91,9.8,9.8,13020,0
2006-12-14,9.8,9.86,9.7,9.77,66570,0
2006-12-15,9.8,9.8,9.7,9.7,63855,0
2006-12-18,9.6,9.74,9.5,9.7,102025,0
2006-12-19,9.41,9.89,9.41,9.77,63454,0
2006-12-20,9.78,9.9,9.65,9.85,35786,0
2006-12-21,9.81,9.82,9.77,9.8,9850,0
2006-12-22,9.82,9.88,9.8,9.88,5038,0
2006-12-26,9.78,9.88,9.6,9.69,10139,0
2006-12-27,9.75,9.85,9.59,9.85,10206,0
2006-12-28,9.87,9.88,9.62,9.88,6022,0
2006-12-29,9.77,9.91,9.5,9.91,51865,0
2007-01-03,9.91,10.07,9.64,9.91,63031,0
2007-01-04,9.95,10,9.65,9.97,33254,0
2007-01-05,9.89,9.93,9.7,9.85,24193,0
2007-01-08,10,10,9.86,9.98,38298,0
2007-01-09,10,10.08,9.9,10.02,25499,0
2007-01-10,9.98,10.09,9.98,10.09,12480,0
2007-01-11,10.09,10.12,9.95,10.12,21751,0
2007-01-12,10.14,10.23,10.06,10.23,12084,0
2007-01-16,10.16,10.16,10.02,10.09,29880,0
2007-01-17,10.12,10.15,10.07,10.09,12400,0
2007-01-18,10.01,10.38,9.95,9.99,10528,0
2007-01-19,9.96,10.1,9.89,9.89,19150,0
2007-01-22,9.97,10.06,9.85,10.04,31542,0
2007-01-23,10.14,10.14,9.95,10.09,19837,0
2007-01-24,10,10.15,10,10.15,53206,0
2007-01-25,10,10.11,10,10.1,48319,0
2007-01-26,10.1,10.17,9.82,10.16,15783,0
2007-01-29,9.95,10.11,9.85,10.11,10709,0
2007-01-30,10.1,10.15,10.05,10.15,13152,0
2007-01-31,10.11,10.2,10.11,10.2,12700,0
2007-02-01,10.2,10.24,10.16,10.24,12341,0
2007-02-02,10.15,10.29,10.12,10.26,18483,0
2007-02-05,10.34,10.34,10.14,10.22,7128,0
2007-02-06,10.31,10.32,10.22,10.29,3717,0
2007-02-07,10.3,10.37,10.26,10.35,8914,0
2007-02-08,10.37,10.7,10.31,10.7,21842,0
2007-02-09,10.78,10.86,10.7,10.86,10616,0
2007-02-12,10.78,10.82,10.75,10.82,9180,0
2007-02-13,10.87,10.9,10.77,10.89,58384,0
2007-02-14,10.95,11.2,10.95,11.15,12528,0
2007-02-15,11.06,11.08,10.86,11,49400,0
2007-02-16,11,11.12,10.9,11.12,26300,0
2007-02-20,10.94,11.2,10.87,11.04,9100,0
2007-02-21,10.88,11.02,10.88,11,4205,0
2007-02-22,10.87,10.94,10.86,10.91,14782,0
2007-02-23,11,11.01,11,11.01,1400,0
2007-02-26,11.05,11.08,10.88,11.06,4800,0
2007-02-27,11.13,11.13,11.01,11.02,20443,0
2007-02-28,11.12,11.12,11,11.05,2028,0
2007-03-01,10.98,11.14,10.98,11.06,7000,0
2007-03-02,11.1,11.26,11.05,11.15,27265,0
2007-03-05,11.05,11.26,11.05,11.16,8000,0
2007-03-06,11.16,11.37,11.16,11.37,11510,0
2007-03-07,11.01,11.4,11.01,11.31,5500,0
2007-03-08,11.21,11.8,11.21,11.8,81457,0
2007-03-09,11.73,11.96,11.7,11.89,30701,0
2007-03-12,11.9,11.9,11.77,11.83,5748,0
2007-03-13,11.75,11.75,11.29,11.31,73472,0
2007-03-14,11.3,11.63,11.3,11.63,96945,0
2007-03-15,11.64,12.25,11.64,11.98,50970,0
2007-03-16,11.96,11.97,11.92,11.94,3218,0
2007-03-19,11.88,11.95,11.55,11.95,73786,0
2007-03-20,11.76,12.17,11.76,11.95,23638,0
2007-03-21,11.51,12.12,11.51,12.01,23340,0
2007-03-22,11.9,12.08,11.9,12.04,21161,0
2007-03-23,12.09,12.12,12,12.12,4090,0
2007-03-26,12,12.06,12,12.03,3625,0
2007-03-27,12.01,12.1,11.9,12.1,10928,0
2007-03-28,11.97,12.01,11.96,12.01,15013,0
2007-03-29,11.97,12.05,11.97,12.05,9300,0
2007-03-30,12.04,12.05,12.04,12.04,1500,0
2007-04-02,12.14,12.14,11.96,12.07,17173,0
2007-04-03,12,12.06,11.98,12.06,19705,0
2007-04-04,11.96,12.03,11.88,12.03,38833,0
2007-04-05,12.05,12.16,12.05,12.15,2669,0
2007-04-09,12.15,12.44,12.13,12.42,17158,0
2007-04-10,12.37,12.61,12.37,12.6,16022,0
2007-04-11,12.43,12.59,12,12.1,35786,0
2007-04-12,12.01,12.9,12.01,12.68,40116,0
2007-04-13,12.75,12.86,12.3,12.46,32619,0
2007-04-16,12.56,12.75,12.3,12.36,15707,0
2007-04-17,12.56,12.63,12.35,12.45,45873,0
2007-04-18,12.4,12.5,12.35,12.36,15470,0
2007-04-19,12.46,12.54,12.42,12.5,14661,0
2007-04-20,12.36,12.6,12.35,12.6,19963,0
2007-04-23,12.65,12.65,12.35,12.41,14224,0
2007-04-24,12.41,12.49,12.35,12.35,13401,0
2007-04-25,12.42,12.49,12.38,12.48,6860,0
2007-04-26,12.36,12.65,12.36,12.6,13971,0
2007-04-27,12.54,12.63,12.45,12.63,5803,0
2007-04-30,12.54,12.54,12.35,12.51,29818,0
2007-05-01,12.64,12.64,12.44,12.46,42588,0
2007-05-02,12.46,12.47,12.31,12.42,14329,0
2007-05-03,12.55,12.56,12.4,12.53,42302,0
2007-05-04,12.62,12.62,12.39,12.54,5612,0
2007-05-07,12.47,12.52,12.33,12.38,11929,0
2007-05-08,12.4,12.5,12.35,12.5,22767,0
2007-05-09,12.5,12.58,12.46,12.5,16660,0
2007-05-10,12.64,12.92,12.52,12.59,44425,0
2007-05-11,12.66,12.89,12.6,12.75,19772,0
2007-05-14,12.66,12.66,12.25,12.35,16723,0
2007-05-15,12.4,12.53,12.34,12.51,11035,0
2007-05-16,12.75,12.75,12.4,12.45,7358,0
2007-05-17,12.42,12.73,11.86,12.21,18446,0
2007-05-18,12.33,12.54,11.92,12.15,9300,0
2007-05-21,12.25,12.44,12,12.11,20116,0
2007-05-22,12.1,12.15,12.03,12.08,5432,0
2007-05-23,12.03,12.22,12.03,12.15,26116,0
2007-05-24,12.03,12.52,11.94,12.52,44932,0
2007-05-25,12.53,12.6,12.16,12.6,4866,0
2007-05-29,12.51,12.6,12.47,12.59,6288,0
2007-05-30,12.34,12.69,12.34,12.69,5260,0
2007-05-31,12.57,13.1,12.29,12.96,52240,0
2007-06-01,12.94,13,12.86,12.95,16823,0
2007-06-04,12.92,13.15,12.87,12.96,24266,0
2007-06-05,12.99,13.04,12.85,12.95,19706,0
2007-06-06,12.85,13.01,12.71,13.01,30156,0
2007-06-07,12.92,13,12.91,12.94,15032,0
2007-06-08,12.93,12.93,12.65,12.74,12269,0
2007-06-11,12.7,12.95,12.51,12.76,43067,0
2007-06-12,12.75,12.76,12.47,12.6,16987,0
2007-06-13,12.61,12.62,12.5,12.5,6954,0
2007-06-14,12.59,12.59,12.19,12.29,26643,0
2007-06-15,12.42,12.6,12.36,12.53,15111,0
2007-06-18,12.46,12.53,12.1,12.2,23234,0
2007-06-19,12.21,12.51,12.18,12.37,15147,0
2007-06-20,12.55,12.73,12.47,12.71,34529,0
2007-06-21,12.76,13,12.59,12.76,72215,0
2007-06-22,12.64,12.81,12.33,12.33,587525,0
2007-06-25,12.34,12.56,11.9,12.03,66760,0
2007-06-26,12.1,12.1,11.97,11.99,29412,0
2007-06-27,12.07,12.09,11.98,11.98,58044,0
2007-06-28,12.09,12.3,11.96,11.96,74758,0
2007-06-29,12.03,12.35,11.99,12.12,31664,0
2007-07-02,12.25,13.03,12.25,12.75,81496,0
2007-07-03,12.9,13.1,12.88,12.88,105915,0
2007-07-05,12.99,12.99,12.78,12.96,21728,0
2007-07-06,13,13.3,12.94,13.21,51865,0
2007-07-09,13.32,13.32,12.89,13.12,48313,0
2007-07-10,13.07,13.15,12.36,12.61,29925,0
2007-07-11,12.56,12.64,12.47,12.55,7174,0
2007-07-12,12.42,12.78,12.4,12.61,23171,0
2007-07-13,12.68,12.68,12.5,12.66,12187,0
2007-07-16,12.66,12.66,12.1,12.18,36752,0
2007-07-17,12.39,12.87,12.36,12.65,28556,0
2007-07-18,12.56,13.05,12.56,12.76,65608,0
2007-07-19,12.9,13,12.56,12.62,28244,0
2007-07-20,12.53,12.69,12.48,12.67,26462,0
2007-07-23,12.66,12.78,12.53,12.72,33690,0
2007-07-24,12.66,12.81,12.62,12.7,27207,0
2007-07-25,12.86,12.88,12.7,12.73,13245,0
2007-07-26,12.42,12.71,12.33,12.56,29109,0
2007-07-27,12.5,12.85,12.23,12.23,20487,0
2007-07-30,12.37,12.37,11.77,12,29476,0
2007-07-31,12.08,12.43,12.04,12.12,28827,0
2007-08-01,12.11,12.41,12.11,12.29,7190,0
2007-08-02,12.33,12.4,12.33,12.36,7857,0
2007-08-03,12.44,12.46,11.83,11.86,16023,0
2007-08-06,11.83,12.28,11.77,11.86,35263,0
2007-08-07,11.77,11.92,10.75,11,205202,0
2007-08-08,10.74,11.25,9.97,10.44,139886,0
2007-08-09,10.46,11.03,10.17,10.35,244455,0
2007-08-10,10.51,10.98,10,10.29,188432,0
2007-08-13,10.28,11.71,10.28,11.32,85546,0
2007-08-14,11.25,11.33,10.89,11.17,49156,0
2007-08-15,11.03,11.3,10.9,10.92,41717,0
2007-08-16,11.01,11.15,10.89,10.98,60229,0
2007-08-17,11.61,11.8,10.97,11.74,95298,0
2007-08-20,11.8,12.84,11.74,12.46,156573,0
2007-08-21,12.46,12.53,11.77,11.86,63621,0
2007-08-22,12.01,12.28,11.72,12,68189,0
2007-08-23,11.73,12.25,11.73,12.12,34157,0
2007-08-24,11.96,12.35,11.88,12.16,33333,0
2007-08-27,12.25,12.35,11.91,11.95,105879,0
2007-08-28,11.95,12.58,11.95,12.48,45855,0
2007-08-29,12.46,12.76,12.39,12.76,21185,0
2007-08-30,12.5,12.64,12.4,12.51,23322,0
2007-08-31,12.47,12.94,11.37,11.9,81388,0
2007-09-04,12.01,12.89,12.01,12.86,55916,0
2007-09-05,12.95,12.95,12.42,12.76,39409,0
2007-09-06,12.91,12.91,12.56,12.84,27873,0
2007-09-07,12.71,12.71,12.13,12.32,25068,0
2007-09-10,12.51,12.71,11.97,12.22,58379,0
2007-09-11,12.25,12.75,12.25,12.44,26021,0
2007-09-12,12.44,12.85,12.41,12.56,27403,0
2007-09-13,12.67,12.73,12.56,12.6,13250,0
2007-09-14,12.52,12.79,12.32,12.68,19444,0
2007-09-17,12.72,12.89,12.54,12.82,13749,0
2007-09-18,12.85,13.31,12.74,13.08,45333,0
2007-09-19,13.08,13.55,12.93,13.37,48839,0
2007-09-20,13.38,13.74,13.01,13.15,52295,0
2007-09-21,13.26,14.04,13.24,14.04,85189,0
2007-09-24,14.19,14.82,14.08,14.5,111345,0
2007-09-25,14.49,15.29,14.34,14.81,148465,0
2007-09-26,14.71,14.8,13.96,14.08,108835,0
2007-09-27,14.15,14.55,14.15,14.38,86157,0
2007-09-28,14.43,14.75,13.99,14.05,127586,0
2007-10-01,14.1,14.84,13.29,14.62,89333,0
2007-10-02,14.62,14.95,14.51,14.72,127491,0
2007-10-03,14.71,14.71,14.43,14.45,106232,0
2007-10-04,14.59,14.59,14.06,14.44,67427,0
2007-10-05,14.48,14.5,14.26,14.47,62795,0
2007-10-08,14.45,14.99,14.45,14.76,77199,0
2007-10-09,14.99,15.11,14.68,14.94,118031,0
2007-10-10,14.96,15.17,14.64,15.17,40583,0
2007-10-11,15.22,15.4,15.07,15.28,101542,0
2007-10-12,14.73,15.3,14.66,15.28,134574,0
2007-10-15,15.5,15.71,14.95,15.25,298037,0
2007-10-16,15.29,15.41,15.05,15.36,209403,0
2007-10-17,15.38,16.14,15.37,16.05,90653,0
2007-10-18,15.99,16.49,15.94,16.47,129045,0
2007-10-19,16.49,16.79,15.3,16.06,175599,0
2007-10-22,15.77,16.44,15.45,16.29,88590,0
2007-10-23,16.4,16.6,16.17,16.51,82287,0
2007-10-24,16.49,16.62,15.76,16.48,56532,0
2007-10-25,16.46,16.95,16.01,16.86,45369,0
2007-10-26,17.05,17.24,16.76,16.98,146521,0
2007-10-29,17.11,17.62,16.99,17.15,144326,0
2007-10-30,17.16,17.54,16.57,16.59,119700,0
2007-10-31,17.3,17.3,16.61,16.75,112935,0
2007-11-01,16.71,16.71,15.66,15.81,122863,0
2007-11-02,15.84,16.37,15.27,16.2,155535,0
2007-11-05,16.12,16.67,15.78,16.61,86165,0
2007-11-06,16.77,16.77,16.08,16.52,199181,0
2007-11-07,16.25,16.79,16.16,16.17,68161,0
2007-11-08,16.33,16.49,14.75,15.38,112156,0
2007-11-09,15.19,15.23,14.45,14.69,139220,0
2007-11-12,14.69,14.75,13.7,13.72,100057,0
2007-11-13,13.85,15.81,13.85,15.48,156015,0
2007-11-14,15.51,16.16,15.06,15.74,190691,0
2007-11-15,15.67,16.35,15.31,16.09,126785,0
2007-11-16,16.08,16.25,16,16.24,134609,0
2007-11-19,16.11,16.23,16.06,16.09,23699,0
2007-11-20,16.14,16.14,15.48,15.87,47616,0
2007-11-21,15.73,15.86,15.16,15.21,30815,0
2007-11-23,15.33,15.49,15.06,15.26,18479,0
2007-11-26,15.22,15.22,14.09,14.09,57173,0
2007-11-27,14.09,14.48,13.84,13.9,140274,0
2007-11-28,14.01,14.82,13.9,14.45,137810,0
2007-11-29,14.44,14.96,14.12,14.56,52869,0
2007-11-30,14.72,15.99,14.47,14.96,141169,0
2007-12-03,14.82,15.89,14.82,15.69,97957,0
2007-12-04,15.64,15.75,15.12,15.24,85099,0
2007-12-05,15.41,15.79,15.41,15.74,95115,0
2007-12-06,15.67,15.95,15.57,15.8,55452,0
2007-12-07,15.8,15.95,15.65,15.89,36144,0
2007-12-10,15.88,16.27,15.77,16.19,98392,0
2007-12-11,16.26,16.26,15.1,15.14,39896,0
2007-12-12,15.46,16.14,15.21,16.13,73545,0
2007-12-13,16.01,16.13,15.5,15.92,45088,0
2007-12-14,15.66,16.09,15.62,15.67,31764,0
2007-12-17,15.67,16.18,15.67,15.86,45872,0
2007-12-18,16.02,16.2,15.84,16.16,53142,0
2007-12-19,16.17,16.31,16.09,16.31,39610,0
2007-12-20,16.4,16.46,16.04,16.32,58983,0
2007-12-21,16.69,16.81,16.12,16.12,122491,0
2007-12-24,16.22,16.3,16,16.2,13863,0
2007-12-26,16.38,16.66,15.84,15.98,46036,0
2007-12-27,15.88,16.71,15.88,15.9,39435,0
2007-12-28,15.9,16.13,15.75,15.9,41070,0
2007-12-31,15.89,16.51,15.67,15.86,88703,0
2008-01-02,16.13,16.76,16.01,16.39,52698,0
2008-01-03,16.58,16.61,16.25,16.25,62795,0
2008-01-04,16.19,16.41,15.17,15.23,58918,0
2008-01-07,15.47,15.71,14.94,15.38,61987,0
2008-01-08,15.62,15.8,14.79,15.25,87759,0
2008-01-09,15.22,15.42,14.6,14.98,44158,0
2008-01-10,14.88,15.12,14.61,15.07,43174,0
2008-01-11,15.05,15.1,14.75,14.79,43942,0
2008-01-14,15.06,15.09,14.61,14.98,74929,0
2008-01-15,15.18,15.18,14.68,14.75,65275,0
2008-01-16,14.68,15.05,13.61,13.68,71561,0
2008-01-17,13.69,13.87,12.26,12.29,111789,0
2008-01-18,12.31,12.86,12.06,12.49,48398,0
2008-01-22,11.82,12.21,11.16,11.68,106620,0
2008-01-23,11.6,11.84,11.45,11.73,189347,0
2008-01-24,11.73,12.37,11.72,12.16,252092,0
2008-01-25,12.37,13.13,12.37,12.6,87890,0
2008-01-28,12.6,13.02,12.5,12.99,58506,0
2008-01-29,13.04,13.04,12.56,12.94,70131,0
2008-01-30,12.94,13.2,12.84,13.01,71994,0
2008-01-31,12.8,13.17,12.5,13.01,57593,0
2008-02-01,13.14,13.14,12.82,12.97,71369,0
2008-02-04,12.91,13.86,12.91,13.46,90657,0
2008-02-05,13.3,13.99,13.24,13.81,72713,0
2008-02-06,13.83,14.24,13.83,13.98,47511,0
2008-02-07,13.83,14.12,13.28,13.55,63839,0
2008-02-08,13.72,14,13.19,13.21,20917,0
2008-02-11,13.33,13.33,12.71,12.84,45433,0
2008-02-12,12.93,13.1,12.36,12.62,60076,0
2008-02-13,12.75,12.79,12.44,12.69,117542,0
2008-02-14,12.69,12.87,12.1,12.1,54223,0
2008-02-15,12.08,12.39,11.16,11.55,142235,0
2008-02-19,11.75,12.12,11.52,11.93,52860,0
2008-02-20,11.82,11.89,11.08,11.22,150798,0
2008-02-21,11.38,11.74,11.1,11.2,141376,0
2008-02-22,11.29,11.46,10.8,11.37,104226,0
2008-02-25,11.42,11.95,11.42,11.72,52693,0
2008-02-26,11.7,12.08,11.67,11.94,36484,0
2008-02-27,11.89,12.45,11.85,12.41,39069,0
2008-02-28,12.4,12.4,11.64,11.72,94534,0
2008-02-29,11.61,12.4,11.5,11.78,128918,0
2008-03-03,11.81,12.17,11.41,11.75,73791,0
2008-03-04,11.73,11.94,11.53,11.67,73846,0
2008-03-05,11.76,12.06,11.51,11.82,84900,0
2008-03-06,11.75,12.26,11.49,11.58,85825,0
2008-03-07,11.55,12.16,11.55,12.11,36864,0
2008-03-10,12.13,12.13,11.32,11.81,72494,0
2008-03-11,11.9,12.3,11.43,12.18,61684,0
2008-03-12,12.3,12.82,12.2,12.42,39235,0
2008-03-13,12.31,12.95,12.31,12.63,63567,0
2008-03-14,12.67,13.38,12.67,13.05,49308,0
2008-03-17,12.75,12.99,11,11.44,68518,0
2008-03-18,11.74,11.98,10.35,11.08,111529,0
2008-03-19,11.24,11.37,10.4,10.41,97171,0
2008-03-20,10.52,11.04,10.43,11.03,139266,0
2008-03-24,11.1,11.4,10.84,11.2,97559,0
2008-03-25,11.15,11.55,11.07,11.41,85195,0
2008-03-26,11.4,12.02,11.37,12.02,118488,0
2008-03-27,12.07,12.07,11.34,11.87,46477,0
2008-03-28,11.83,12.01,11.51,11.51,76473,0
2008-03-31,11.57,11.8,11.12,11.16,69587,0
2008-04-01,11.27,11.95,11.06,11.81,48919,0
2008-04-02,11.76,12.04,11.51,12.03,54445,0
2008-04-03,11.9,12.07,11.59,11.83,74466,0
2008-04-04,11.9,12,11.43,11.63,38316,0
2008-04-07,11.7,11.7,10.97,11.17,49897,0
2008-04-08,11.06,11.61,10.98,11.17,48718,0
2008-04-09,11.22,11.22,10.65,10.71,45402,0
2008-04-10,10.66,11.02,10.53,10.75,28904,0
2008-04-11,10.64,10.71,9.81,9.89,110127,0
2008-04-14,9.87,10.01,9.15,9.49,170949,0
2008-04-15,9.56,9.56,8.55,8.76,111554,0
2008-04-16,8.96,9.93,8.94,9.85,168600,0
2008-04-17,9.88,10.26,9.46,9.96,76585,0
2008-04-18,10.04,10.16,9.93,9.97,18784,0
2008-04-21,10.1,10.88,10.1,10.51,121230,0
2008-04-22,10.41,10.5,10.12,10.24,156340,0
2008-04-23,10.31,10.61,10.29,10.58,71103,0
2008-04-24,10.53,10.67,10.4,10.59,81399,0
2008-04-25,10.68,11,10.62,10.75,48804,0
2008-04-28,10.78,11.41,10.56,11,53398,0
2008-04-29,11.03,11.72,10.78,11.11,95941,0
2008-04-30,11.17,11.39,10.6,10.83,36008,0
2008-05-01,10.82,11.35,10.82,11.22,22686,0
2008-05-02,11.36,11.43,10.95,11,30332,0
2008-05-05,11.01,11.04,10.67,10.82,28171,0
2008-05-06,10.72,11.41,10.72,11.37,43658,0
2008-05-07,11.37,11.79,11.29,11.76,78411,0
2008-05-08,11.75,11.87,11.57,11.68,40146,0
2008-05-09,11.57,11.68,11.43,11.58,28943,0
2008-05-12,11.61,11.82,11.52,11.59,32458,0
2008-05-13,11.55,11.74,11.5,11.66,37256,0
2008-05-14,11.62,11.75,11.5,11.54,22574,0
2008-05-15,11.52,11.75,11,11.53,51542,0
2008-05-16,11.5,11.8,11.24,11.67,68912,0
2008-05-19,11.79,11.82,11.14,11.19,71167,0
2008-05-20,11.13,11.41,10.7,11.05,45674,0
2008-05-21,10.84,11.43,10.84,11.21,40369,0
2008-05-22,11.21,11.46,10.89,11.46,47269,0
2008-05-23,11.38,11.38,11.24,11.25,18251,0
2008-05-27,11.28,11.67,11.23,11.44,23920,0
2008-05-28,11.7,11.8,11.5,11.75,46618,0
2008-05-29,11.72,12.16,11.72,12.16,81117,0
2008-05-30,12.21,12.88,12.07,12.7,96209,0
2008-06-02,12.69,12.69,11.69,11.71,52104,0
2008-06-03,11.72,12.17,11.42,11.65,66191,0
2008-06-04,11.58,11.64,11.41,11.42,33396,0
2008-06-05,11.42,12.24,11.42,11.98,35726,0
2008-06-06,11.91,12.17,11.4,11.4,19057,0
2008-06-09,11.5,12.04,11.2,11.2,35540,0
2008-06-10,11.2,11.53,11.2,11.4,14777,0
2008-06-11,11.32,11.43,11.21,11.26,20777,0
2008-06-12,11.32,11.37,11.2,11.24,30117,0
2008-06-13,11.38,11.79,11.2,11.74,43143,0
2008-06-16,11.77,11.77,11.2,11.53,33390,0
2008-06-17,11.47,11.47,11.01,11.18,56524,0
2008-06-18,11.02,11.29,11.02,11.22,31940,0
2008-06-19,11.1,11.55,11.1,11.55,33758,0
2008-06-20,11.45,11.8,10.76,10.76,66026,0
2008-06-23,10.91,10.91,10.31,10.5,46015,0
2008-06-24,10.56,10.56,10.31,10.31,17515,0
2008-06-25,10.36,11.01,10.36,10.49,52914,0
2008-06-26,10.37,10.39,10.21,10.31,22980,0
2008-06-27,10.24,10.52,10,10.01,242699,0
2008-06-30,10.04,10.49,9.67,9.67,88328,0
2008-07-01,9.56,10.43,9.56,10.39,53149,0
2008-07-02,9.29,10.09,9.27,9.74,132218,0
2008-07-03,9.74,9.76,9.17,9.42,20712,0
2008-07-07,9.24,9.61,9,9.42,64102,0
2008-07-08,9.28,9.65,9.14,9.4,45122,0
2008-07-09,9.36,9.56,9,9.05,74099,0
2008-07-10,9.05,9.5,9.04,9.11,80577,0
2008-07-11,9.01,9.61,9.01,9.33,27534,0
2008-07-14,9.28,9.28,8.4,8.68,143932,0
2008-07-15,8.76,9.6,8.51,9,61973,0
2008-07-16,8.94,9.48,8.84,9.33,27173,0
2008-07-17,9.5,9.88,9.41,9.83,30712,0
2008-07-18,9.74,9.92,9.49,9.72,21269,0
2008-07-21,9.85,9.89,9.64,9.7,13723,0
2008-07-22,9.63,9.92,9.55,9.8,33068,0
2008-07-23,9.77,9.8,9.36,9.42,29551,0
2008-07-24,9.54,9.82,9.19,9.27,46798,0
2008-07-25,9.33,9.8,9.33,9.56,19649,0
2008-07-28,9.49,9.49,9.15,9.15,20147,0
2008-07-29,9.18,9.7,9.12,9.63,19669,0
2008-07-30,9.7,9.8,9.59,9.66,39528,0
2008-07-31,9.56,9.7,9.36,9.67,25500,0
2008-08-01,9.71,9.75,9.52,9.7,25849,0
2008-08-04,9.68,9.75,9.51,9.53,49347,0
2008-08-05,9.63,9.81,9.51,9.65,35160,0
2008-08-06,9.67,9.67,9.48,9.53,27249,0
2008-08-07,9.41,9.49,9.24,9.26,23521,0
2008-08-08,9.16,9.81,9.12,9.79,35980,0
2008-08-11,9.89,10.3,9.33,10.2,47692,0
2008-08-12,10.3,10.3,9.11,9.53,61728,0
2008-08-13,9.48,9.72,9.21,9.27,28923,0
2008-08-14,9.42,9.42,8.85,9.12,37409,0
2008-08-15,9.28,9.29,8.89,8.9,46492,0
2008-08-18,8.85,9.06,8.7,8.88,39782,0
2008-08-19,8.81,9.01,8.79,8.92,81709,0
2008-08-20,8.91,9,8.87,8.94,88565,0
2008-08-21,8.89,8.96,8.73,8.9,91893,0
2008-08-22,9,9.4,8.9,9.1,61256,0
2008-08-25,8.99,9.29,8.99,9.13,34633,0
2008-08-26,9.24,9.4,9.08,9.35,38702,0
2008-08-27,9.43,9.43,9.15,9.22,33830,0
2008-08-28,9.3,9.3,9.15,9.24,16072,0
2008-08-29,9.14,9.3,9.1,9.23,15704,0
2008-09-02,8.98,9.38,8.98,9.29,38064,0
2008-09-03,9.29,9.5,9.29,9.45,31119,0
2008-09-04,9.48,9.5,9.14,9.23,13701,0
2008-09-05,9.29,9.5,9.2,9.34,15645,0
2008-09-08,9.55,9.55,9.15,9.33,15665,0
2008-09-09,9.44,9.5,9.24,9.25,23106,0
2008-09-10,9.45,9.45,9.22,9.26,29212,0
2008-09-11,9.06,9.31,8.97,9.13,49487,0
2008-09-12,8.96,9.25,8.96,9.14,10826,0
2008-09-15,9.22,9.3,9.02,9.15,20830,0
2008-09-16,9,9.51,8.97,9.44,28491,0
2008-09-17,9.17,9.41,8.95,8.95,52758,0
2008-09-18,9.19,9.19,8.7,8.83,98872,0
2008-09-19,10.42,10.52,9.2,9.72,195955,0
2008-09-22,9.55,9.65,9.11,9.49,31570,0
2008-09-23,10.62,10.62,9.23,9.27,25069,0
2008-09-24,10.71,10.71,9.18,9.29,25103,0
2008-09-25,9.21,10.45,9.21,9.36,27071,0
2008-09-26,9.19,9.5,9.18,9.46,23260,0
2008-09-29,9.96,9.97,9.26,9.29,28221,0
2008-09-30,9.31,9.49,8.94,9.09,64585,0
2008-10-01,9,9.23,8.99,9.14,65598,0
2008-10-02,9.02,9.12,8.9,9.03,50741,0
2008-10-03,9.66,9.66,9,9,12272,0
2008-10-06,8.83,9.91,8.65,8.91,42198,0
2008-10-07,8.96,9.06,8.3,8.71,23405,0
2008-10-08,8.6,8.9,8.31,8.52,59545,0
2008-10-09,8.41,8.67,8.16,8.35,109681,0
2008-10-10,8.14,9.06,7.96,8.82,94394,0
2008-10-13,9,9,8.28,8.97,34105,0
2008-10-14,9.09,9.09,8.45,8.62,56451,0
2008-10-15,8.49,8.55,8.28,8.37,31809,0
2008-10-16,8.5,9.31,8.5,9.07,47965,0
2008-10-17,8.81,9.48,8.48,8.48,42492,0
2008-10-20,8.57,8.75,7.92,8.5,46388,0
2008-10-21,8.34,8.68,7.9,8.17,21085,0
2008-10-22,7.95,8,7.51,7.54,32691,0
2008-10-23,7.38,7.43,6.72,7,32350,0
2008-10-24,6.66,7.07,6.4,6.91,36328,0
2008-10-27,6.71,6.81,6.35,6.45,26812,0
2008-10-28,6.68,6.79,6.45,6.5,46665,0
2008-10-29,6.5,6.77,6.29,6.45,15740,0
2008-10-30,6.6,6.6,6.31,6.39,43052,0
2008-10-31,6.33,6.58,6.31,6.5,55197,0
2008-11-03,6.6,7.1,6.51,6.71,42131,0
2008-11-04,6.85,6.85,6.4,6.58,27410,0
2008-11-05,6.46,6.58,6.31,6.33,19814,0
2008-11-06,6.4,6.81,6.31,6.33,56488,0
2008-11-07,6.53,6.53,6.26,6.32,34939,0
2008-11-10,6.41,6.72,6.24,6.26,17490,0
2008-11-11,6.32,6.32,6.2,6.2,58220,0
2008-11-12,6.2,6.29,6.14,6.14,56087,0
2008-11-13,6.02,6.39,5.05,6.34,74248,0
2008-11-14,6.2,6.2,6.08,6.13,21200,0
2008-11-17,6.06,6.15,6,6.11,22752,0
2008-11-18,6.1,6.36,6.07,6.18,25165,0
2008-11-19,6.09,6.35,6.08,6.12,34965,0
2008-11-20,6.1,6.42,6.1,6.18,51260,0
2008-11-21,6.16,6.38,6.11,6.24,47861,0
2008-11-24,6.11,6.3,6.05,6.17,50746,0
2008-11-25,6.2,6.2,5.73,5.94,29896,0
2008-11-26,5.9,6.14,5.85,6.11,42258,0
2008-11-28,6.03,6.19,6.03,6.14,4263,0
2008-12-01,5.96,6.1,5.86,5.99,137165,0
2008-12-02,6.11,6.29,5.97,6.27,24702,0
2008-12-03,6.12,7,6.05,6.93,82214,0
2008-12-04,6.83,6.99,6.38,6.38,30614,0
2008-12-05,6.3,6.44,6.11,6.41,26590,0
2008-12-08,6.11,6.38,6.11,6.2,75832,0
2008-12-09,6.25,6.55,6.2,6.36,23710,0
2008-12-10,6.45,6.54,6.25,6.43,25377,0
2008-12-11,6.35,6.46,6.35,6.35,17044,0
2008-12-12,6.42,6.5,6.31,6.49,33074,0
2008-12-15,6.51,6.59,6.35,6.47,48231,0
2008-12-16,6.59,7.25,6.4,7.24,32864,0
2008-12-17,7.14,8.51,7.14,8.15,46924,0
2008-12-18,8.18,8.32,7.75,7.98,43349,0
2008-12-19,8.23,8.73,7.75,8.59,51604,0
2008-12-22,8.61,8.71,7.63,8.63,34433,0
2008-12-23,8.54,9.16,8.46,8.7,25294,0
2008-12-24,8.72,8.72,8.02,8.02,4262,0
2008-12-26,8.07,9.16,8.07,8.83,12621,0
2008-12-29,8.84,9.05,8.18,8.64,69077,0
2008-12-30,8.64,8.65,8.34,8.54,14822,0
2008-12-31,8.56,8.91,8.47,8.77,18977,0
2009-01-02,8.79,9.05,8.1,8.86,15312,0
2009-01-05,8.9,9.14,8.12,8.88,49842,0
2009-01-06,8.95,9.5,8.49,9.49,26065,0
2009-01-07,9.42,9.51,9.25,9.26,16189,0
2009-01-08,9.21,9.28,8.6,8.81,39912,0
2009-01-09,8.83,8.99,7.58,7.58,39833,0
2009-01-12,7.58,7.69,7.06,7.19,16503,0
2009-01-13,7.14,7.14,7.02,7.1,6298,0
2009-01-14,7.05,7.16,7.05,7.1,29829,0
2009-01-15,7.1,7.98,7.04,7.8,51577,0
2009-01-16,7.81,8.43,7.43,7.65,15335,0
2009-01-20,7.6,7.6,7.03,7.17,28752,0
2009-01-21,7.08,7.39,7.02,7.31,22196,0
2009-01-22,7.2,7.42,6.99,7.02,15037,0
2009-01-23,7.12,7.55,7.12,7.32,33076,0
2009-01-26,7.35,7.81,7.35,7.8,26269,0
2009-01-27,7.79,7.8,7.41,7.77,28785,0
2009-01-28,7.81,8.4,7.7,8.4,13623,0
2009-01-29,8.34,8.49,8.04,8.04,34321,0
2009-01-30,8.11,8.36,7.74,7.74,14441,0
2009-02-02,7.7,9.09,7.38,7.38,234049,0
2009-02-03,7.39,7.68,7.06,7.32,31575,0
2009-02-04,7.3,7.59,7.19,7.22,28091,0
2009-02-05,7.22,7.51,7.09,7.35,33056,0
2009-02-06,7.32,7.53,7.11,7.52,22703,0
2009-02-09,7.48,7.68,7.26,7.38,14254,0
2009-02-10,7.3,7.54,7.25,7.3,29514,0
2009-02-11,7.08,7.42,7.08,7.31,14519,0
2009-02-12,7.22,7.6,7.04,7.25,22630,0
2009-02-13,7.28,7.58,7.09,7.25,11517,0
2009-02-17,7.1,7.25,6.99,6.99,14692,0
2009-02-18,7.01,7.19,6.93,7.01,22565,0
2009-02-19,7.09,7.3,7.01,7.04,23274,0
2009-02-20,7.06,7.14,6.94,7.05,20909,0
2009-02-23,7.07,7.19,6.91,6.94,28497,0
2009-02-24,6.94,7.11,6.91,7.07,22943,0
2009-02-25,7.14,7.14,6.85,6.85,22302,0
2009-02-26,6.94,7.25,6.87,6.9,35559,0
2009-02-27,6.89,7.08,6.85,6.85,16348,0
2009-03-02,6.82,7.04,6.81,6.84,18970,0
2009-03-03,6.89,6.99,6.82,6.82,77641,0
2009-03-04,6.9,7.01,6.8,6.87,37944,0
2009-03-05,6.85,6.88,6.6,6.6,31192,0
2009-03-06,6.63,7.16,6.42,6.5,15045,0
2009-03-09,6.48,6.69,5.98,6.06,45578,0
2009-03-10,6.17,6.62,6.06,6.44,27282,0
2009-03-11,6.5,6.67,6.13,6.17,23962,0
2009-03-12,6.17,6.69,6.05,6.67,25159,0
2009-03-13,6.65,7.1,6.43,7.08,16806,0
2009-03-16,6.29,7.45,6.29,7.29,34844,0
2009-03-17,7.22,7.5,7.1,7.5,25602,0
2009-03-18,7.19,7.74,7.05,7.72,35155,0
2009-03-19,7.76,7.77,7.55,7.73,18255,0
2009-03-20,7.78,7.94,7.25,7.92,41164,0
2009-03-23,8.06,8.3,7.89,8.1,46524,0
2009-03-24,8.01,8.23,7.25,7.58,211874,0
2009-03-25,7.28,8.14,6.96,7.48,30342,0
2009-03-26,7.58,7.79,7.58,7.72,27977,0
2009-03-27,7.61,7.65,6.89,6.99,25952,0
2009-03-30,6.9,7.01,6.77,6.93,30886,0
2009-03-31,7,7.37,6.82,6.93,35291,0
2009-04-01,6.88,6.9,6.45,6.61,32527,0
2009-04-02,6.66,6.8,6.46,6.8,330789,0
2009-04-03,6.76,6.84,6.61,6.8,87718,0
2009-04-06,6.88,6.88,6.65,6.79,36654,0
2009-04-07,6.72,6.8,6.51,6.65,46088,0
2009-04-08,6.67,6.81,6.62,6.77,45665,0
2009-04-09,6.79,6.8,6.5,6.8,51395,0
2009-04-13,6.73,7.07,6.64,6.8,60520,0
2009-04-14,6.75,6.82,6.47,6.8,124760,0
2009-04-15,6.75,6.96,6.66,6.96,106899,0
2009-04-16,6.89,7,6.79,7,31911,0
2009-04-17,6.97,6.99,6.76,6.82,67865,0
2009-04-20,6.83,6.97,6.79,6.8,76385,0
2009-04-21,6.85,6.93,6.81,6.9,91217,0
2009-04-22,6.84,6.95,6.79,6.91,156462,0
2009-04-23,6.93,7.03,6.86,7,66085,0
2009-04-24,7,7,6.88,6.99,40132,0
2009-04-27,6.93,7,6.8,6.85,32844,0
2009-04-28,6.79,6.89,6.74,6.86,37571,0
2009-04-29,6.82,6.85,6.72,6.76,51130,0
2009-04-30,6.75,6.75,6.68,6.72,77307,0
2009-05-01,6.7,6.7,6.5,6.6,16947,0
2009-05-04,6.64,6.65,6.52,6.65,29228,0
2009-05-05,6.65,6.65,6.51,6.59,22140,0
2009-05-06,6.54,6.81,6.5,6.62,819650,0
2009-05-07,6.73,6.82,6.6,6.74,223767,0
2009-05-08,6.82,6.95,6.73,6.89,51482,0
2009-05-11,6.83,6.88,6.66,6.88,25520,0
2009-05-12,6.89,6.89,6.66,6.75,22867,0
2009-05-13,6.64,6.76,6.49,6.5,73335,0
2009-05-14,6.54,6.83,6.5,6.79,27829,0
2009-05-15,6.81,6.81,6.55,6.55,33718,0
2009-05-18,6.64,6.87,6.64,6.87,398619,0
2009-05-19,6.86,7.14,6.84,7.08,86863,0
2009-05-20,7.14,7.14,6.82,6.87,87669,0
2009-05-21,6.81,7.01,6.76,6.97,28731,0
2009-05-22,6.99,6.99,6.81,6.82,17999,0
2009-05-26,6.82,7.03,6.82,7,30247,0
2009-05-27,7,7.05,6.82,6.82,24688,0
2009-05-28,6.87,7.09,6.8,6.86,41518,0
2009-05-29,6.9,7.11,6.9,6.96,44667,0
2009-06-01,6.97,7.13,6.9,6.99,36422,0
2009-06-02,7.02,7.04,6.89,7,23200,0
2009-06-03,6.97,6.97,6.83,6.88,15540,0
2009-06-04,6.86,7,6.83,6.93,49334,0
2009-06-05,6.98,7,6.86,6.98,24830,0
2009-06-08,6.96,7,6.76,6.86,26291,0
2009-06-09,6.87,6.89,6.77,6.79,15954,0
2009-06-10,6.81,6.83,6.63,6.69,69018,0
2009-06-11,6.72,6.98,6.72,6.8,22350,0
2009-06-12,6.79,7,6.75,6.95,20654,0
2009-06-15,6.85,7.05,6.85,7.03,26498,0
2009-06-16,7.05,7.05,6.87,6.89,9245,0
2009-06-17,6.83,7.01,6.83,6.96,25518,0
2009-06-18,6.93,6.97,6.87,6.94,18427,0
2009-06-19,7.01,7.08,6.9,6.9,40587,0
2009-06-22,6.89,7.02,6.77,6.83,53877,0
2009-06-23,6.88,7.03,6.86,6.86,29184,0
2009-06-24,6.9,7.1,6.9,7.06,64675,0
2009-06-25,7,7.49,6.82,7.25,130499,0
2009-06-26,7.25,7.33,7.12,7.2,672721,0
2009-06-29,7.17,7.17,6.88,6.89,59422,0
2009-06-30,6.96,7.3,6.9,7.15,136993,0
2009-07-01,7.21,8.12,7.21,7.95,141906,0
2009-07-02,7.89,7.89,7.5,7.5,68688,0
2009-07-06,7.5,7.92,7.5,7.88,36956,0
2009-07-07,7.91,7.91,7.48,7.5,153334,0
2009-07-08,7.54,7.82,7.03,7.21,107260,0
2009-07-09,7.26,7.82,7.12,7.13,49811,0
2009-07-10,7.12,7.42,6.9,7.02,86148,0
2009-07-13,7.02,7.34,6.94,7,83908,0
2009-07-14,7.15,7.15,6.97,7.02,59364,0
2009-07-15,7.02,7.06,6.87,7.06,114136,0
2009-07-16,7.02,7.03,6.93,7.02,77895,0
2009-07-17,6.97,7.02,6.97,7,47407,0
2009-07-20,7.1,7.1,6.93,6.98,69201,0
2009-07-21,7.01,7.02,6.95,7.01,38195,0
2009-07-22,6.75,7.01,6.75,6.94,125662,0
2009-07-23,6.89,7.04,6.68,6.8,536818,0
2009-07-24,6.74,6.8,6.58,6.75,67940,0
2009-07-27,6.75,6.85,6.61,6.71,50911,0
2009-07-28,6.9,6.9,6.62,6.78,28340,0
2009-07-29,6.75,6.75,6.6,6.64,14828,0
2009-07-30,6.78,6.79,6.62,6.7,47511,0
2009-07-31,6.55,6.83,6.55,6.58,130859,0
2009-08-03,6.64,6.76,6.6,6.69,26755,0
2009-08-04,6.63,6.75,6.63,6.71,41740,0
2009-08-05,6.65,6.84,6.56,6.66,37348,0
2009-08-06,6.71,6.75,6.56,6.65,25282,0
2009-08-07,6.73,6.87,6.61,6.69,258224,0
2009-08-10,6.63,6.92,6.63,6.87,57095,0
2009-08-11,6.87,7.06,6.87,6.94,606003,0
2009-08-12,6.97,7,6.76,6.92,53689,0
2009-08-13,6.97,7,6.87,6.95,72073,0
2009-08-14,6.91,7.06,6.87,7.02,265501,0
2009-08-17,6.9,7,6.86,6.9,128759,0
2009-08-18,6.89,7,6.89,6.95,251579,0
2009-08-19,6.9,7.18,6.89,7.17,168547,0
2009-08-20,7.19,7.19,7.07,7.17,52316,0
2009-08-21,7.2,7.39,7.2,7.28,44930,0
2009-08-24,7.38,7.43,6.99,7.31,103731,0
2009-08-25,7.31,7.4,7.25,7.35,34724,0
2009-08-26,7.28,7.36,7.14,7.24,41709,0
2009-08-27,7.23,7.31,7.2,7.29,33721,0
2009-08-28,7.36,7.4,7.33,7.38,45699,0
2009-08-31,7.3,7.39,7.3,7.3,74287,0
2009-09-01,7.3,7.4,7.08,7.08,56444,0
2009-09-02,7.04,7.06,6.96,6.99,37031,0
2009-09-03,7.06,7.07,6.88,6.89,113904,0
2009-09-04,6.9,7.15,6.84,7.1,36390,0
2009-09-08,7.25,7.55,7.14,7.54,151948,0
2009-09-09,7.52,7.69,7.47,7.61,117139,0
2009-09-10,7.63,8.25,7.54,8.24,132409,0
2009-09-11,8.17,8.2,7.88,8.04,42764,0
2009-09-14,7.97,8.2,7.88,8.07,75552,0
2009-09-15,8.08,8.45,8.08,8.37,48582,0
2009-09-16,8.41,8.44,8.02,8.16,55789,0
2009-09-17,8.16,8.18,8.05,8.14,49853,0
2009-09-18,8.14,8.21,8.05,8.12,70381,0
2009-09-21,8.06,8.14,8.05,8.1,45624,0
2009-09-22,8.16,8.16,8.09,8.13,40403,0
2009-09-23,8.2,8.34,8.19,8.22,38192,0
2009-09-24,8.22,8.22,7.99,8.1,32246,0
2009-09-25,8.11,8.19,8.05,8.15,85252,0
2009-09-28,8.27,8.33,7.96,8.18,172897,0
2009-09-29,8.1,8.43,8.1,8.41,42536,0
2009-09-30,8.38,8.43,8.05,8.05,71612,0
2009-10-01,8.05,8.16,7.95,8,120115,0
2009-10-02,7.92,8.18,7.49,8.18,64077,0
2009-10-05,8.2,8.36,8.12,8.19,33082,0
2009-10-06,8.25,8.44,8.11,8.21,43454,0
2009-10-07,8.31,8.35,8.2,8.29,30882,0
2009-10-08,8.35,8.39,8.22,8.26,62922,0
2009-10-09,8.25,8.34,8.17,8.31,28525,0
2009-10-12,8.32,8.47,8.25,8.35,28857,0
2009-10-13,8.24,8.32,8.2,8.28,15949,0
2009-10-14,8.38,8.49,8.29,8.41,40553,0
2009-10-15,8.18,8.47,8.18,8.38,27771,0
2009-10-16,8.31,8.55,8.3,8.42,57877,0
2009-10-19,8.46,8.5,8.29,8.45,35258,0
2009-10-20,8.48,8.5,8.3,8.32,50005,0
2009-10-21,8.34,8.75,8.21,8.25,56860,0
2009-10-22,8.23,8.44,8.11,8.33,45207,0
2009-10-23,8.35,8.51,8.11,8.23,64539,0
2009-10-26,8.25,8.42,8.21,8.23,95822,0
2009-10-27,8.35,8.41,8.22,8.24,77996,0
2009-10-28,8.29,8.29,7.89,8.03,120682,0
2009-10-29,8.1,8.11,7.72,8,96922,0
2009-10-30,7.93,7.98,7.62,7.67,57551,0
2009-11-02,7.66,7.73,7.56,7.61,29308,0
2009-11-03,6.93,7.58,6.93,7.58,31877,0
2009-11-04,7.62,7.89,7.34,7.37,37265,0
2009-11-05,7.39,7.7,7.24,7.7,42626,0
2009-11-06,7.63,7.93,7.47,7.73,35813,0
2009-11-09,7.8,7.84,7.7,7.82,28069,0
2009-11-10,7.97,7.97,7.72,7.88,28293,0
2009-11-11,7.92,8.02,7.75,8.01,116220,0
2009-11-12,7.75,7.91,7.75,7.85,47570,0
2009-11-13,7.84,7.85,7.42,7.53,76636,0
2009-11-16,7.59,7.82,7.44,7.71,302973,0
2009-11-17,7.71,7.74,7.44,7.74,53879,0
2009-11-18,7.79,8.03,7.79,7.85,252321,0
2009-11-19,7.82,7.97,7.74,7.85,95045,0
2009-11-20,7.79,7.92,7.76,7.85,109000,0
2009-11-23,7.85,7.95,7.84,7.92,86555,0
2009-11-24,7.92,8.08,7.82,7.93,51371,0
2009-11-25,7.91,7.93,7.71,7.73,25433,0
2009-11-27,7.55,7.61,7.44,7.44,21272,0
2009-11-30,7.42,7.79,7.42,7.69,94954,0
2009-12-01,7.8,7.81,7.68,7.77,22546,0
2009-12-02,7.75,7.77,7.72,7.76,25155,0
2009-12-03,7.76,7.81,7.6,7.65,109801,0
2009-12-04,7.76,7.88,7.59,7.87,23760,0
2009-12-07,7.85,7.96,7.83,7.96,24694,0
2009-12-08,7.91,8.05,7.9,8.02,46272,0
2009-12-09,8.02,8.3,7.83,8.2,75282,0
2009-12-10,8.21,8.21,8,8.02,44056,0
2009-12-11,8.01,8.19,7.99,8.13,24947,0
2009-12-14,8.14,8.14,7.94,8.06,20386,0
2009-12-15,8.04,8.09,7.85,7.97,31669,0
2009-12-16,8,8.17,8,8.08,30667,0
2009-12-17,8.05,8.17,8,8.01,12391,0
2009-12-18,8.07,8.12,7.25,8.09,75139,0
2009-12-21,8.15,8.24,8.01,8.07,22785,0
2009-12-22,8.05,8.11,7.77,8,54872,0
2009-12-23,8.06,8.1,8,8.07,6353,0
2009-12-24,8.06,8.1,8,8.03,3074,0
2009-12-28,7.86,8.06,7.79,8.06,26859,0
2009-12-29,8.1,8.15,8.1,8.14,8284,0
2009-12-30,8.08,8.19,8.05,8.17,45359,0
2009-12-31,8.13,8.16,7.94,7.96,46660,0
2010-01-04,8.05,8.25,7.83,7.96,103758,0
2010-01-05,7.9,7.97,7.9,7.92,22872,0
2010-01-06,7.89,7.96,7.7,7.71,19818,0
2010-01-07,7.71,7.94,7.64,7.78,51550,0
2010-01-08,7.74,7.82,7.69,7.77,21634,0
2010-01-11,7.78,7.89,7.57,7.7,30357,0
2010-01-12,7.64,7.7,7.57,7.7,118599,0
2010-01-13,7.74,8.05,7.55,7.82,58923,0
2010-01-14,7.82,8.07,7.82,7.92,33563,0
2010-01-15,7.94,7.96,7.69,7.69,37770,0
2010-01-19,7.68,7.93,7.65,7.83,50597,0
2010-01-20,7.76,7.77,7.66,7.7,28344,0
2010-01-21,7.73,7.8,7.68,7.7,31244,0
2010-01-22,7.72,7.75,7.68,7.75,35434,0
2010-01-25,7.8,7.91,7.77,7.8,96558,0
2010-01-26,7.76,7.84,7.69,7.79,116783,0
2010-01-27,7.79,7.88,7.78,7.8,117137,0
2010-01-28,7.83,7.85,7.79,7.82,105857,0
2010-01-29,7.86,7.87,7.8,7.85,34488,0
2010-02-01,7.85,7.89,7.8,7.81,31553,0
2010-02-02,7.88,7.89,7.72,7.75,103129,0
2010-02-03,7.71,7.71,7.6,7.64,15410,0
2010-02-04,7.64,7.7,7.52,7.53,50527,0
2010-02-05,7.59,7.61,7.51,7.6,28319,0
2010-02-08,7.62,7.62,7.37,7.41,38017,0
2010-02-09,7.49,7.49,7.42,7.46,7605,0
2010-02-10,7.42,7.51,7.36,7.48,24967,0
2010-02-11,7.46,7.54,7.41,7.53,26379,0
2010-02-12,7.51,7.66,7.4,7.63,40478,0
2010-02-16,7.69,7.7,7.62,7.69,22208,0
2010-02-17,7.71,7.71,7.59,7.7,19621,0
2010-02-18,7.69,7.79,7.66,7.79,32377,0
2010-02-19,7.8,7.88,7.68,7.81,102979,0
2010-02-22,7.88,7.94,7.87,7.94,26896,0
2010-02-23,7.95,7.98,7.85,7.91,36082,0
2010-02-24,7.9,8.03,7.87,7.93,52012,0
2010-02-25,7.84,8.03,7.84,8.03,73933,0
2010-02-26,8.04,8.04,7.95,7.95,26788,0
2010-03-01,7.97,8.02,7.89,8,45438,0
2010-03-02,8,8.09,7.96,8.06,30458,0
2010-03-03,8.06,8.12,7.99,8.07,34822,0
2010-03-04,8.1,8.11,8,8.1,21745,0
2010-03-05,8.11,8.11,8.06,8.08,25677,0
2010-03-08,8.08,8.16,8.02,8.07,77410,0
2010-03-09,8.03,8.12,8.02,8.12,103267,0
2010-03-10,8.11,8.14,8.04,8.14,25862,0
2010-03-11,8.09,8.15,8.09,8.13,23433,0
2010-03-12,8.1,8.13,8.07,8.09,40559,0
2010-03-15,8.1,8.12,8.03,8.1,36935,0
2010-03-16,8.1,8.14,8.08,8.12,30531,0
2010-03-17,8.11,8.16,8.06,8.1,15248,0
2010-03-18,8.13,8.17,8.07,8.08,25729,0
2010-03-19,8.13,8.15,8.02,8.12,114605,0
2010-03-22,8.05,8.16,8.05,8.16,65449,0
2010-03-23,8.13,8.45,8.04,8.17,94373,0
2010-03-24,8.16,8.22,8.13,8.14,33592,0
2010-03-25,8.54,8.84,8.46,8.47,72083,0
2010-03-26,8.73,8.86,8.6,8.69,31940,0
2010-03-29,8.77,9.33,8.73,9.27,49746,0
2010-03-30,9.4,9.45,9.01,9.02,45482,0
2010-03-31,8.98,9.09,8.97,9,55774,0
2010-04-01,9.04,9.15,8.86,9.12,57682,0
2010-04-05,9.22,9.65,9.22,9.49,116022,0
2010-04-06,9.5,9.6,9.45,9.51,33071,0
2010-04-07,9.45,9.6,9.37,9.54,33924,0
2010-04-08,9.49,9.52,9.43,9.51,23799,0
2010-04-09,9.48,9.69,9.35,9.69,37488,0
2010-04-12,9.69,9.87,9.45,9.59,113385,0
2010-04-13,9.61,10.01,9.56,10.01,76504,0
2010-04-14,9.88,10.07,9.73,10.01,100061,0
2010-04-15,10.02,10.02,9.89,10.02,82095,0
2010-04-16,10,10.45,10,10.23,83034,0
2010-04-19,10.75,11.14,10.69,11,237412,0
2010-04-20,11.06,11.14,10.97,11.14,117438,0
2010-04-21,11.14,11.16,11.05,11.1,126030,0
2010-04-22,11.1,11.28,11.03,11.09,80466,0
2010-04-23,11.04,11.45,11.02,11.36,116639,0
2010-04-26,11.49,11.98,11.49,11.73,115739,0
2010-04-27,11.64,11.72,11.25,11.25,120689,0
2010-04-28,11.42,11.97,11.42,11.7,82654,0
2010-04-29,11.8,11.9,11.69,11.86,57586,0
2010-04-30,11.93,11.98,11.71,11.71,118881,0
2010-05-03,11.8,11.94,11.71,11.82,67874,0
2010-05-04,11.82,11.85,11.61,11.67,78613,0
2010-05-05,11.6,11.81,11.45,11.45,50976,0
2010-05-06,11.34,11.36,10.66,10.67,174238,0
2010-05-07,10.75,10.85,10.19,10.19,173205,0
2010-05-10,10.61,10.88,10.51,10.83,175809,0
2010-05-11,10.81,11.34,10.47,11.26,132715,0
2010-05-12,11.26,11.77,11.13,11.55,82208,0
2010-05-13,11.55,11.89,10.81,11.69,102596,0
2010-05-14,11.85,11.86,11,11.24,107484,0
2010-05-17,11.3,11.53,10.81,11.09,102460,0
2010-05-18,11.2,11.28,10.95,10.96,105752,0
2010-05-19,10.86,10.94,10.34,10.67,109652,0
2010-05-20,10.47,10.55,10.19,10.34,114744,0
2010-05-21,10.19,10.2,9.44,10.17,148805,0
2010-05-24,9.98,10.05,9.61,9.68,136765,0
2010-05-25,9.49,9.79,9.37,9.76,49587,0
2010-05-26,9.78,10.06,9.64,9.68,77257,0
2010-05-27,9.88,10.47,9.88,10.44,63971,0
2010-05-28,10.4,10.4,10.17,10.17,52127,0
2010-06-01,10.06,10.29,9.75,10.01,71423,0
2010-06-02,9.54,10.34,9.54,10.33,44961,0
2010-06-03,10.35,10.6,10.24,10.55,42504,0
2010-06-04,10.37,10.45,9.92,9.97,94026,0
2010-06-07,9.98,10.02,9.68,9.97,49637,0
2010-06-08,9.99,9.99,9.37,9.7,58837,0
2010-06-09,9.8,10.02,9.59,9.64,56094,0
2010-06-10,9.75,10.21,9.6,10.18,51454,0
2010-06-11,10.12,10.62,10.07,10.62,36749,0
2010-06-14,10.66,10.78,10.52,10.77,49226,0
2010-06-15,10.79,11.04,10.63,10.93,52117,0
2010-06-16,10.9,10.95,10.71,10.72,44018,0
2010-06-17,10.82,11.24,10.78,10.88,49656,0
2010-06-18,10.94,11.04,10.83,10.86,67174,0
2010-06-21,10.95,10.99,10.77,10.79,34676,0
2010-06-22,10.8,11.03,10.75,10.82,46856,0
2010-06-23,10.76,10.91,10.62,10.76,27945,0
2010-06-24,10.67,10.84,10.59,10.69,32342,0
2010-06-25,10.76,11.15,10.68,11.11,693152,0
2010-06-28,11,11.12,10.75,10.94,70628,0
2010-06-29,10.76,10.84,10.37,10.4,64976,0
2010-06-30,10.43,10.43,9.88,9.95,80766,0
2010-07-01,10.02,10.13,9.75,9.85,63571,0
2010-07-02,9.94,10.04,9.76,9.92,42520,0
2010-07-06,10.01,10.18,9.65,9.67,44282,0
2010-07-07,9.68,9.84,9.64,9.82,81639,0
2010-07-08,9.87,10.2,9.77,10.18,59281,0
2010-07-09,10.13,10.27,10.13,10.23,20256,0
2010-07-12,10.15,10.15,9.77,10.03,40632,0
2010-07-13,10.18,10.97,10.1,10.94,74892,0
2010-07-14,10.94,11.05,10.76,10.96,60145,0
2010-07-15,11,11,9.74,10.49,279710,0
2010-07-16,10.4,10.4,9.89,9.91,58850,0
2010-07-19,9.93,10,9.24,9.37,110739,0
2010-07-20,9.25,9.71,9.24,9.71,90858,0
2010-07-21,9.74,9.99,9.67,9.71,53175,0
2010-07-22,9.83,10.04,9.82,9.97,57390,0
2010-07-23,9.9,10.1,9.82,9.99,50748,0
2010-07-26,9.98,10.33,9.74,10.27,115774,0
2010-07-27,10.3,10.54,10.24,10.25,24854,0
2010-07-28,10.19,10.38,10.05,10.1,36159,0
2010-07-29,10.2,10.33,9.95,10.27,19678,0
2010-07-30,10.12,10.29,10.12,10.14,19233,0
2010-08-02,10.26,10.26,9.82,10.03,46111,0
2010-08-03,10,10.21,9.93,10,20114,0
2010-08-04,10.05,10.13,9.91,10.04,19531,0
2010-08-05,9.98,10.14,9.86,10.01,36071,0
2010-08-06,9.88,10.09,9.87,10,18383,0
2010-08-09,10.07,10.07,9.85,9.88,13904,0
2010-08-10,9.75,9.82,9.63,9.63,50780,0
2010-08-11,9.49,9.69,9.2,9.23,51478,0
2010-08-12,9.1,9.42,9.1,9.18,46304,0
2010-08-13,9.18,9.46,8.9,9.29,64644,0
2010-08-16,9.2,9.54,9.2,9.48,41786,0
2010-08-17,9.54,9.54,8.57,8.76,126031,0
2010-08-18,8.63,8.99,8.62,8.76,125416,0
2010-08-19,8.7,8.7,8.31,8.35,112399,0
2010-08-20,8.29,8.54,8.29,8.51,88391,0
2010-08-23,8.52,8.53,8.2,8.25,96662,0
2010-08-24,8.11,8.3,8,8.25,53119,0
2010-08-25,8.21,8.34,8.15,8.34,50124,0
2010-08-26,8.34,8.35,8.17,8.29,34820,0
2010-08-27,8.4,8.66,8.28,8.66,32396,0
2010-08-30,8.58,8.66,8.43,8.58,51480,0
2010-08-31,8.55,8.55,8.3,8.34,109596,0
2010-09-01,8.46,8.92,8.29,8.88,79080,0
2010-09-02,8.82,8.82,8.55,8.74,43076,0
2010-09-03,8.74,9.35,8.69,9.32,44586,0
2010-09-07,9.23,9.23,8.7,8.71,48084,0
2010-09-08,8.75,8.87,8.65,8.84,24674,0
2010-09-09,8.94,8.94,8.65,8.71,39112,0
2010-09-10,8.79,8.8,8.56,8.61,42181,0
2010-09-13,8.67,9.12,8.54,9.09,52321,0
2010-09-14,9.04,9.04,8.78,8.81,23369,0
2010-09-15,8.75,8.89,8.67,8.78,17265,0
2010-09-16,8.74,8.74,8.59,8.65,17145,0
2010-09-17,8.77,8.85,8.55,8.59,65145,0
2010-09-20,8.63,8.9,8.54,8.84,51929,0
2010-09-21,8.04,8.91,8.04,8.81,24216,0
2010-09-22,8.8,8.8,8.57,8.69,40243,0
2010-09-23,8.62,8.69,8.56,8.6,24826,0
2010-09-24,8.69,8.96,8.59,8.91,24734,0
2010-09-27,8.88,8.88,8.64,8.66,18432,0
2010-09-28,8.7,8.9,8.6,8.86,40470,0
2010-09-29,8.81,8.91,8.75,8.82,20207,0
2010-09-30,8.91,8.94,8.66,8.74,32538,0
2010-10-01,8.83,8.83,8.62,8.75,36645,0
2010-10-04,8.56,8.7,8.55,8.66,177865,0
2010-10-05,8.77,9.08,8.53,9.05,44420,0
2010-10-06,8.87,9.07,8.86,9.05,17483,0
2010-10-07,9.09,9.09,8.75,8.78,32863,0
2010-10-08,8.64,8.72,8.6,8.64,162273,0
2010-10-11,8.61,8.79,8.61,8.77,145909,0
2010-10-12,8.72,8.89,8.62,8.78,118134,0
2010-10-13,8.81,8.9,8.76,8.86,88479,0
2010-10-14,8.82,9.33,8.8,8.99,145434,0
2010-10-15,9.13,9.17,8.91,8.99,155056,0
2010-10-18,9.04,9.23,9.01,9.12,93920,0
2010-10-19,8.99,9.17,8.84,8.93,79642,0
2010-10-20,9,9.07,8.88,8.9,131865,0
2010-10-21,8.97,9.04,8.77,8.89,56184,0
2010-10-22,8.9,8.94,8.76,8.86,26092,0
2010-10-25,8.91,9.03,8.84,9,30066,0
2010-10-26,8.93,9.24,8.93,9.12,25570,0
2010-10-27,9,9.11,8.88,8.98,27859,0
2010-10-28,9.09,9.09,8.87,8.96,38013,0
2010-10-29,8.91,9.01,8.9,8.94,28155,0
2010-11-01,8.88,9.02,8.8,9,59693,0
2010-11-02,9.13,9.19,8.83,9.19,42020,0
2010-11-03,8.84,9.3,8.83,9.29,24284,0
2010-11-04,9.35,9.45,9.27,9.45,30741,0
2010-11-05,9.45,9.5,9.37,9.47,21731,0
2010-11-08,8.83,9.64,8.83,9.64,29496,0
2010-11-09,9.62,9.62,9.24,9.47,35806,0
2010-11-10,9.43,9.63,9.42,9.54,17745,0
2010-11-11,9.26,9.26,8.61,8.61,86981,0
2010-11-12,8.51,8.59,8.4,8.5,52813,0
2010-11-15,8.54,8.69,8.46,8.6,24491,0
2010-11-16,8.51,8.64,8.42,8.59,76704,0
2010-11-17,8.65,8.69,8.58,8.64,25935,0
2010-11-18,8.73,9.04,8.64,8.84,92853,0
2010-11-19,8.85,8.98,8.7,8.89,52076,0
2010-11-22,8.82,8.84,8.63,8.8,27418,0
2010-11-23,8.7,8.8,8.62,8.74,17515,0
2010-11-24,8.81,9.03,8.81,8.99,25512,0
2010-11-26,8.92,8.98,8.85,8.85,2996,0
2010-11-29,8.8,8.92,8.64,8.86,24118,0
2010-11-30,8.62,8.98,8.62,8.78,30977,0
2010-12-01,8.95,8.95,8.77,8.81,22723,0
2010-12-02,8.82,8.94,8.73,8.91,26801,0
2010-12-03,8.84,9.02,8.84,8.99,15138,0
2010-12-06,8.94,9.04,8.87,9.01,28250,0
2010-12-07,9.09,9.09,8.98,9.03,31818,0
2010-12-08,9.03,9.08,8.93,8.98,14312,0
2010-12-09,9.02,9.02,8.97,8.99,26363,0
2010-12-10,8.98,9.05,8.74,8.98,22716,0
2010-12-13,9.03,9.22,8.98,9.04,22566,0
2010-12-14,9.08,9.15,9.02,9.07,8403,0
2010-12-15,9.17,9.2,9.1,9.15,18304,0
2010-12-16,9.14,9.37,9.12,9.32,29389,0
2010-12-17,9.31,9.32,9.08,9.24,43597,0
2010-12-20,9.22,9.3,9.12,9.12,32979,0
2010-12-21,9.19,9.3,9.08,9.26,14283,0
2010-12-22,9.3,9.3,8.88,9.03,138159,0
2010-12-23,9.06,9.25,9,9.18,62159,0
2010-12-27,9.18,9.29,9.14,9.19,38602,0
2010-12-28,9.18,9.22,9.1,9.19,44515,0
2010-12-29,9.19,9.26,9.19,9.22,44828,0
2010-12-30,9.21,9.29,9,9.05,136725,0
2010-12-31,9.1,9.11,9,9.1,207796,0
2011-01-03,9.09,9.25,9.09,9.18,21062,0
2011-01-04,9.24,9.24,8.95,9.01,25704,0
2011-01-05,9.02,9.21,8.99,9.21,24679,0
2011-01-06,9.18,9.23,9.09,9.11,28845,0
2011-01-07,9.16,9.16,8.97,9.15,31794,0
2011-01-10,9.11,9.11,8.99,9.05,59935,0
2011-01-11,9.07,9.14,8.99,9.09,81888,0
2011-01-12,9.18,9.18,9.01,9.06,39357,0
2011-01-13,9.06,9.08,9,9.01,23747,0
2011-01-14,8.92,9.04,8.9,8.98,179182,0
2011-01-18,8.95,8.98,8.95,8.98,28372,0
2011-01-19,8.97,8.97,8.65,8.7,73532,0
2011-01-20,8.69,8.77,8.6,8.67,18166,0
2011-01-21,8.59,8.65,8.5,8.51,37501,0
2011-01-24,8.56,8.66,8.5,8.59,55898,0
2011-01-25,8.55,8.79,8.51,8.77,53632,0
2011-01-26,8.74,8.92,8.65,8.77,33469,0
2011-01-27,8.74,8.84,8.61,8.76,19153,0
2011-01-28,8.73,8.73,8.47,8.5,60403,0
2011-01-31,8.54,8.56,8.42,8.49,35886,0
2011-02-01,8.54,8.67,8.47,8.59,29797,0
2011-02-02,8.58,8.58,8,8.52,17552,0
2011-02-03,8.49,8.69,8.47,8.62,42502,0
2011-02-04,8.59,8.59,8.47,8.53,29543,0
2011-02-07,8.55,8.77,8.5,8.54,25445,0
2011-02-08,8.51,8.71,8.5,8.69,38411,0
2011-02-09,8.63,8.69,8.48,8.53,43836,0
2011-02-10,8.57,8.57,8.5,8.52,31483,0
2011-02-11,8.5,8.56,8.09,8.56,51498,0
2011-02-14,8.53,8.61,8.38,8.58,46797,0
2011-02-15,8.53,8.56,8.34,8.54,24648,0
2011-02-16,8.54,8.72,8.51,8.72,28263,0
2011-02-18,8.72,8.83,8.72,8.8,27281,0
2011-02-22,8.81,8.98,8.68,8.8,61693,0
2011-02-23,8.8,8.88,8.69,8.77,20238,0
2011-02-24,8.75,8.76,8.56,8.63,57674,0
2011-02-25,8.63,8.95,8.44,8.95,40306,0
2011-02-28,9,9.08,8.9,9,44252,0
2011-03-01,9,9.07,8.97,8.99,55302,0
2011-03-02,9,9.06,8.92,9.03,60674,0
2011-03-03,9.07,9.07,8.94,9.04,19567,0
2011-03-04,8.97,9.03,8.91,9.01,11281,0
2011-03-07,9.04,9.04,8.84,8.85,25330,0
2011-03-08,8.75,9.1,8.75,9.1,22965,0
2011-03-09,8.96,9.12,8.96,9.06,17051,0
2011-03-10,8.98,8.98,8.74,8.76,21716,0
2011-03-11,8.75,8.82,8.67,8.77,27825,0
2011-03-14,8.67,8.83,8.67,8.77,31997,0
2011-03-15,8.51,8.9,8.51,8.86,70439,0
2011-03-16,8.8,8.85,8.58,8.61,64694,0
2011-03-17,8.73,8.73,8.15,8.28,358215,0
2011-03-18,8.33,8.55,8.25,8.37,96680,0
2011-03-21,8.34,8.46,8.3,8.36,34756,0
2011-03-22,8.37,8.42,8.31,8.31,23302,0
2011-03-23,8.31,8.34,8.2,8.21,82438,0
2011-03-24,8.24,8.25,8.1,8.14,62202,0
2011-03-25,8.14,8.28,8.04,8.06,21583,0
2011-03-28,8.06,8.31,8.06,8.08,48512,0
2011-03-29,8.07,8.16,8.05,8.14,19926,0
2011-03-30,8.14,8.24,8.08,8.19,21706,0
2011-03-31,8.2,8.42,8.16,8.38,49023,0
2011-04-01,8.45,8.45,8.23,8.35,19040,0
2011-04-04,8.39,8.39,8.06,8.07,49639,0
2011-04-05,8.11,8.21,8.05,8.09,87244,0
2011-04-06,8.14,8.3,8.13,8.26,28745,0
2011-04-07,8.34,8.34,8.17,8.17,37362,0
2011-04-08,8.23,8.26,8.11,8.23,32717,0
2011-04-11,8.28,8.36,8.28,8.31,51575,0
2011-04-12,8.29,8.43,8.23,8.32,29863,0
2011-04-13,8.38,8.4,8.31,8.36,34874,0
2011-04-14,8.31,8.54,8.3,8.46,72868,0
2011-04-15,8.44,8.47,8.4,8.45,32355,0
2011-04-18,8.4,8.55,8.36,8.4,20884,0
2011-04-19,8.44,8.55,8.39,8.49,42689,0
2011-04-20,8.55,8.64,8.54,8.64,36850,0
2011-04-21,8.64,8.85,8.45,8.51,65350,0
2011-04-25,8.56,8.71,8.47,8.5,33977,0
2011-04-26,8.48,8.62,8.4,8.58,17204,0
2011-04-27,8.62,8.64,8.41,8.44,16687,0
2011-04-28,8.46,8.55,8.46,8.55,9181,0
2011-04-29,8.55,8.62,8.45,8.55,34393,0
2011-05-02,8.49,8.55,8.38,8.4,21610,0
2011-05-03,8.35,8.5,8.34,8.41,22565,0
2011-05-04,8.44,8.44,8.2,8.26,21046,0
2011-05-05,8.23,8.34,8.16,8.25,18615,0
2011-05-06,8.25,8.35,8.23,8.33,29653,0
2011-05-09,8.31,8.4,8.25,8.35,33111,0
2011-05-10,8.33,8.33,8.15,8.29,26317,0
2011-05-11,8.07,8.07,7.45,7.47,106338,0
2011-05-12,7.45,7.46,7.12,7.18,70934,0
2011-05-13,7.15,7.19,7.01,7.05,120160,0
2011-05-16,6.91,6.91,6.56,6.58,403629,0
2011-05-17,6.52,6.77,6.52,6.65,180343,0
2011-05-18,6.68,7.04,6.68,7,61061,0
2011-05-19,7.06,7.11,6.94,7.09,96700,0
2011-05-20,7.24,7.24,6.94,7.04,50835,0
2011-05-23,7.12,7.12,6.8,6.8,62349,0
2011-05-24,6.81,6.91,6.66,6.79,61329,0
2011-05-25,6.74,6.83,6.69,6.83,21213,0
2011-05-26,6.82,6.9,6.75,6.89,26160,0
2011-05-27,6.94,7.1,6.93,7.1,56894,0
2011-05-31,7.17,7.24,7.1,7.15,76450,0
2011-06-01,7.13,7.19,7.12,7.14,73503,0
2011-06-02,7.18,7.19,7.03,7.05,26203,0
2011-06-03,6.95,6.95,6.84,6.84,38658,0
2011-06-06,6.83,6.97,6.76,6.76,54106,0
2011-06-07,6.86,6.86,6.73,6.81,39221,0
2011-06-08,6.78,6.96,6.78,6.89,18279,0
2011-06-09,6.92,7.12,6.74,7.08,41814,0
2011-06-10,7.07,7.07,6.79,6.82,55687,0
2011-06-13,6.87,7.07,6.79,7.04,40130,0
2011-06-14,7.12,7.25,7.01,7.14,40931,0
2011-06-15,6.99,7.16,6.82,6.84,63259,0
2011-06-16,6.85,7.32,6.79,7.26,104642,0
2011-06-17,7.31,7.51,7.11,7.18,79235,0
2011-06-20,7.04,7.17,6.86,6.89,41227,0
2011-06-21,6.95,7.32,6.86,7.28,38426,0
2011-06-22,7.11,7.16,6.94,6.95,398506,0
2011-06-23,6.87,7.06,6.82,6.96,35909,0
2011-06-24,6.98,7.19,6.9,6.92,280277,0
2011-06-27,6.96,7.44,6.8,7.24,52563,0
2011-06-28,7.24,7.4,7.21,7.39,52719,0
2011-06-29,7.44,7.58,7.44,7.57,35587,0
2011-06-30,7.61,7.92,7.53,7.87,44991,0
2011-07-01,7.68,7.85,7.38,7.46,134151,0
2011-07-05,7.44,7.52,7.23,7.25,92066,0
2011-07-06,7.23,7.36,7.1,7.28,41580,0
2011-07-07,7.35,7.94,7.2,7.88,50599,0
2011-07-08,7.79,7.88,7.61,7.66,33582,0
2011-07-11,7.55,7.9,7.55,7.72,54999,0
2011-07-12,7.69,8.05,7.56,7.92,40517,0
2011-07-13,8,8.16,7.92,8.03,47755,0
2011-07-14,8.06,8.26,7.76,7.76,45716,0
2011-07-15,7.8,7.81,7.55,7.55,73847,0
2011-07-18,7.65,7.68,7.34,7.39,49660,0
2011-07-19,7.49,7.82,7.27,7.72,39096,0
2011-07-20,7.74,7.74,7.29,7.3,24470,0
2011-07-21,7.36,7.43,7.26,7.3,49445,0
2011-07-22,7.31,7.37,7.19,7.2,15075,0
2011-07-25,7.13,7.24,7.05,7.05,16189,0
2011-07-26,6.97,7.07,6.93,6.93,17639,0
2011-07-27,6.84,6.92,6.75,6.85,53436,0
2011-07-28,6.85,6.96,6.75,6.87,19339,0
2011-07-29,6.81,7.02,6.71,6.74,29422,0
2011-08-01,6.85,7.28,6.7,7.09,87481,0
2011-08-02,7.14,7.16,6.94,6.94,26464,0
2011-08-03,6.97,7.2,6.86,7.18,22590,0
2011-08-04,7.08,7.14,6.74,6.75,36227,0
2011-08-05,6.83,7.04,6.56,6.92,36378,0
2011-08-08,6.72,6.97,6.48,6.48,55572,0
2011-08-09,6.49,7.1,6.37,6.93,70897,0
2011-08-10,7.14,7.14,6.38,6.43,41908,0
2011-08-11,6.48,6.76,6.39,6.7,43780,0
2011-08-12,6.74,6.92,6.65,6.78,16870,0
2011-08-15,6.87,6.9,6.7,6.78,21656,0
2011-08-16,6.72,6.78,6.54,6.62,24917,0
2011-08-17,6.68,6.73,6.53,6.6,57998,0
2011-08-18,6.4,6.73,6.4,6.53,59344,0
2011-08-19,6.46,6.65,6.46,6.52,34944,0
2011-08-22,6.51,6.56,6.33,6.48,45386,0
2011-08-23,6.36,6.74,6.32,6.68,47975,0
2011-08-24,6.33,6.72,6.33,6.68,35822,0
2011-08-25,6.71,6.93,6.55,6.59,35699,0
2011-08-26,6.65,6.79,6.5,6.68,32371,0
2011-08-29,6.85,7.3,6.73,7.25,41883,0
2011-08-30,7.08,7.26,7.03,7.12,38797,0
2011-08-31,7.17,7.17,6.64,6.94,60321,0
2011-09-01,6.97,7.02,6.66,6.73,176666,0
2011-09-02,6.62,6.9,6.62,6.67,52383,0
2011-09-06,6.46,6.72,6.46,6.67,33484,0
2011-09-07,6.78,6.86,6.68,6.79,20298,0
2011-09-08,6.77,6.96,6.68,6.73,29325,0
2011-09-09,6.67,6.8,6.57,6.66,43744,0
2011-09-12,6.68,7.15,6.59,6.86,40002,0
2011-09-13,6.91,7.07,6.84,6.99,28942,0
2011-09-14,7.2,7.2,6.96,7.11,32793,0
2011-09-15,7.11,7.18,6.99,7.18,16131,0
2011-09-16,7.24,7.24,7.01,7.16,49725,0
2011-09-19,7.05,7.16,6.95,6.98,11645,0
2011-09-20,6.95,7.15,6.92,6.92,20692,0
2011-09-21,6.94,7.15,6.67,6.7,22067,0
2011-09-22,6.7,6.97,6.54,6.79,38933,0
2011-09-23,6.81,6.95,6.79,6.9,18612,0
2011-09-26,6.9,7.14,6.63,7.11,38786,0
2011-09-27,7.24,7.45,7.23,7.4,38703,0
2011-09-28,7.48,7.54,6.98,6.99,34979,0
2011-09-29,7.17,7.39,7.09,7.34,16613,0
2011-09-30,7.22,7.48,7.18,7.37,60466,0
2011-10-03,7.32,7.41,6.63,6.66,44049,0
2011-10-04,6.64,7.91,6.64,7.69,59662,0
2011-10-05,7.65,7.85,7.4,7.74,45286,0
2011-10-06,7.79,7.8,7.48,7.79,29575,0
2011-10-07,7.79,7.79,7.39,7.45,17428,0
2011-10-10,7.8,8.16,7.55,8.1,30472,0
2011-10-11,7.8,8.05,7.8,8.03,25285,0
2011-10-12,8.07,8.18,7.87,8.12,44597,0
2011-10-13,7.89,8.15,7.89,8.05,23394,0
2011-10-14,8.16,8.18,7.92,8.13,25895,0
2011-10-17,8.02,8.02,7.35,7.44,48193,0
2011-10-18,7.54,7.77,7.3,7.69,41818,0
2011-10-19,7.64,7.85,7.49,7.61,28078,0
2011-10-20,7.58,7.81,7.53,7.7,23974,0
2011-10-21,7.88,7.88,7.62,7.72,29456,0
2011-10-24,7.57,7.78,7.56,7.69,39653,0
2011-10-25,7.6,7.67,7.35,7.43,36090,0
2011-10-26,7.58,7.75,7.43,7.58,42489,0
2011-10-27,7.82,8.13,7.62,8.13,69496,0
2011-10-28,8.15,8.15,7.97,8.06,40604,0
2011-10-31,7.95,8.06,7.76,7.76,26606,0
2011-11-01,7.47,7.75,7.26,7.28,39064,0
2011-11-02,7.48,7.72,7.4,7.66,45003,0
2011-11-03,7.74,8.15,7.71,8.08,67308,0
2011-11-04,7.96,7.96,7.8,7.93,35988,0
2011-11-07,7.9,7.96,7.69,7.9,40420,0
2011-11-08,7.88,7.94,7.75,7.83,36963,0
2011-11-09,7.83,7.9,7.6,7.6,42727,0
2011-11-10,7.9,7.99,7.78,7.85,23853,0
2011-11-11,7.94,8,7.79,7.97,20338,0
2011-11-14,7.97,7.97,7.68,7.8,33006,0
2011-11-15,7.75,8.15,7.75,8.11,15825,0
2011-11-16,8,8.1,7.84,7.87,42929,0
2011-11-17,8.07,8.11,7.91,7.99,25096,0
2011-11-18,7.98,8.12,7.85,8.1,24312,0
2011-11-21,8.05,8.15,7.89,7.91,28423,0
2011-11-22,7.97,8.1,7.83,7.92,31021,0
2011-11-23,7.85,7.86,7.44,7.44,30374,0
2011-11-25,7.44,7.63,7.18,7.19,11174,0
2011-11-28,7.45,7.89,7.26,7.75,47809,0
2011-11-29,7.79,7.8,7.53,7.69,33332,0
2011-11-30,8.02,8.02,7.66,7.95,88686,0
2011-12-01,7.87,7.9,7.66,7.66,70746,0
2011-12-02,7.74,7.87,7.61,7.66,26442,0
2011-12-05,7.76,8.07,7.59,8.06,45058,0
2011-12-06,8.06,8.21,7.89,8.1,56595,0
2011-12-07,7.94,8.05,7.8,7.91,37356,0
2011-12-08,7.93,7.97,7.6,7.6,57943,0
2011-12-09,7.68,7.87,7.6,7.79,31339,0
2011-12-12,7.79,7.93,7.6,7.68,14511,0
2011-12-13,7.74,7.74,7.33,7.42,30750,0
2011-12-14,7.45,7.79,7.37,7.69,36029,0
2011-12-15,7.79,7.89,7.47,7.6,28955,0
2011-12-16,7.53,7.66,7.46,7.56,57640,0
2011-12-19,7.63,7.69,7.31,7.35,28446,0
2011-12-20,7.51,7.65,7.42,7.64,46947,0
2011-12-21,7.58,7.71,7.49,7.55,20856,0
2011-12-22,7.57,7.66,7.42,7.66,24453,0
2011-12-23,7.68,7.68,7.51,7.54,9727,0
2011-12-27,7.49,7.73,7.49,7.63,22114,0
2011-12-28,7.58,7.65,7.2,7.33,37547,0
2011-12-29,7.33,7.45,7.01,7.06,73411,0
2011-12-30,7.07,7.11,6.96,6.99,30317,0
2012-01-03,7.17,7.47,7.05,7.37,61964,0
2012-01-04,7.26,7.35,6.98,6.99,94982,0
2012-01-05,6.97,7.05,6.92,6.99,66108,0
2012-01-06,6.99,7.03,6.96,6.96,21250,0
2012-01-09,6.98,7.01,6.83,6.89,53653,0
2012-01-10,6.95,7.03,6.92,6.95,31275,0
2012-01-11,6.95,7.04,6.87,6.99,39657,0
2012-01-12,6.96,7.09,6.88,7.04,42472,0
2012-01-13,6.98,7.02,6.82,6.98,30627,0
2012-01-17,7.03,7.07,6.82,6.98,38895,0
2012-01-18,6.95,7.04,6.91,7,21621,0
2012-01-19,7,7.08,6.85,6.96,13946,0
2012-01-20,6.93,7.1,6.93,7.09,21197,0
2012-01-23,7.01,7.11,7,7.07,37207,0
2012-01-24,7.04,7.22,7.03,7.1,45838,0
2012-01-25,7.06,7.17,7.04,7.09,47181,0
2012-01-26,7.14,7.17,7.06,7.08,110098,0
2012-01-27,7.06,7.15,7.05,7.09,28881,0
2012-01-30,7.08,7.14,6.92,6.95,29523,0
2012-01-31,6.99,7.05,6.9,6.95,35330,0
2012-02-01,7.01,7.1,6.95,7.09,56429,0
2012-02-02,7.05,7.36,7.02,7.25,28176,0
2012-02-03,7.29,7.77,7.14,7.76,51976,0
2012-02-06,7.71,7.71,6.87,7.11,195594,0
2012-02-07,7.11,7.16,7,7.1,24579,0
2012-02-08,7.06,7.17,7.03,7.16,25167,0
2012-02-09,7.2,7.2,6.99,6.99,46416,0
2012-02-10,6.93,6.98,6.76,6.84,49619,0
2012-02-13,7.2,7.2,6.89,6.95,26576,0
2012-02-14,6.9,6.99,6.75,6.83,24077,0
2012-02-15,6.88,6.88,6.58,6.59,27407,0
2012-02-16,6.69,6.9,6.67,6.87,29001,0
2012-02-17,6.82,7.08,6.79,6.99,16873,0
2012-02-21,6.96,7.09,6.94,7.08,7596,0
2012-02-22,6.99,7.09,6.98,7,22071,0
2012-02-23,6.85,7.12,6.85,7.11,27955,0
2012-02-24,7.04,7.1,6.95,6.99,23639,0
2012-02-27,6.92,7.01,6.88,6.95,13490,0
2012-02-28,6.99,6.99,6.8,6.8,33536,0
2012-02-29,6.81,6.81,6.72,6.75,47149,0
2012-03-01,6.84,6.88,6.66,6.68,23701,0
2012-03-02,6.69,6.85,6.57,6.62,69369,0
2012-03-05,6.62,6.72,6.6,6.69,15231,0
2012-03-06,6.66,6.72,6.65,6.71,22444,0
2012-03-07,6.71,6.75,6.64,6.71,21280,0
2012-03-08,7.16,7.16,6.68,6.7,16234,0
2012-03-09,6.7,6.94,6.7,6.86,24576,0
2012-03-12,6.86,6.96,6.76,6.91,22265,0
2012-03-13,7,7.19,6.91,7.17,23643,0
2012-03-14,7.14,7.4,6.94,7.3,39127,0
2012-03-15,7.1,7.53,7.1,7.38,30762,0
2012-03-16,7.4,7.4,7.2,7.39,61884,0
2012-03-19,7.4,7.48,7.25,7.44,28416,0
2012-03-20,7.31,7.56,7.28,7.47,24226,0
2012-03-21,7.5,7.55,7.32,7.41,27017,0
2012-03-22,7.34,7.41,7.29,7.37,15987,0
2012-03-23,7.35,7.79,7.35,7.71,22697,0
2012-03-26,7.77,7.99,7.61,7.79,121368,0
2012-03-27,7.81,7.96,7.66,7.9,27683,0
2012-03-28,7.85,8.09,7.85,8.04,20780,0
2012-03-29,7.94,7.97,7.81,7.88,20765,0
2012-03-30,7.96,7.96,7.77,7.89,26880,0
2012-04-02,7.84,7.84,7.6,7.71,27892,0
2012-04-03,7.5,7.67,7.41,7.63,57639,0
2012-04-04,7.53,7.86,7.38,7.62,38453,0
2012-04-05,7.58,7.6,7.45,7.55,15088,0
2012-04-09,7.33,7.38,7.07,7.21,39553,0
2012-04-10,7.19,7.19,7,7.08,66825,0
2012-04-11,7.12,7.26,7.09,7.23,27924,0
2012-04-12,7.21,7.3,7.14,7.19,25094,0
2012-04-13,7.18,7.24,7.15,7.15,24697,0
2012-04-16,7.17,7.38,7.05,7.15,37648,0
2012-04-17,7.18,7.19,7.04,7.06,19662,0
2012-04-18,7.05,7.13,7.02,7.1,44262,0
2012-04-19,7.12,7.15,6.95,7.05,27419,0
2012-04-20,7.14,7.29,6.96,7.14,45494,0
2012-04-23,7.01,7.22,6.97,7.19,28622,0
2012-04-24,7.19,7.33,7.19,7.29,28979,0
2012-04-25,7.37,7.64,7.3,7.64,18814,0
2012-04-26,7.6,7.65,7.41,7.54,142049,0
2012-04-27,7.51,7.7,7.47,7.65,40711,0
2012-04-30,7.65,7.65,7.5,7.52,102815,0
2012-05-01,7.56,7.77,7.51,7.61,35058,0
2012-05-02,7.53,7.79,7.53,7.77,27483,0
2012-05-03,7.72,7.8,7.63,7.74,33167,0
2012-05-04,7.69,7.77,7.65,7.7,53283,0
2012-05-07,7.69,7.83,7.66,7.77,23380,0
2012-05-08,7.72,7.9,7.66,7.86,24344,0
2012-05-09,7.81,7.88,7.7,7.86,33211,0
2012-05-10,7.91,8.04,7.85,8.02,33363,0
2012-05-11,7.92,8.03,7.92,8.02,67283,0
2012-05-14,7.93,8.17,7.93,8.08,37982,0
2012-05-15,8.11,8.23,8.06,8.12,24832,0
2012-05-16,8.19,8.19,7.64,7.71,25903,0
2012-05-17,7.56,7.73,7.44,7.45,29179,0
2012-05-18,7.42,7.62,7.2,7.34,41261,0
2012-05-21,7.36,7.45,7.24,7.42,22606,0
2012-05-22,7.44,7.44,7.11,7.22,60240,0
2012-05-23,7.18,7.29,7.09,7.23,18352,0
2012-05-24,7.27,7.32,7.08,7.28,29524,0
2012-05-25,7.3,7.35,7.17,7.28,18589,0
2012-05-29,7.3,7.3,7.21,7.23,23719,0
2012-05-30,7.18,7.25,7.17,7.2,17417,0
2012-05-31,7.21,7.2599,7.08,7.12,56917,0
2012-06-01,7,7.26,7,7.09,31276,0
2012-06-04,7.11,7.24,7.08,7.23,11796,0
2012-06-05,7.16,7.2,7.07,7.18,19325,0
2012-06-06,7.24,7.5,7.08,7.5,33705,0
2012-06-07,7.57,7.71,7.47,7.55,25082,0
2012-06-08,7.51,7.74,7.5,7.6,53479,0
2012-06-11,7.67,7.74,7.47,7.6,38626,0
2012-06-12,7.67,7.82,7.55,7.81,24877,0
2012-06-13,7.81,7.87,7.57,7.66,56918,0
2012-06-14,7.64,7.88,7.56,7.82,58070,0
2012-06-15,7.8,8.25,7.73,8.17,47259,0
2012-06-18,8.13,8.29,7.73,7.93,78694,0
2012-06-19,7.99,8.3,7.92,8.11,23466,0
2012-06-20,8.13,8.13,7.93,8,19095,0
2012-06-21,8.07,8.07,7.73,7.76,18978,0
2012-06-22,7.79,8.11,7.66,8,441675,0
2012-06-25,7.85,7.95,7.74,7.74,19710,0
2012-06-26,7.79,7.88,7.75,7.79,15691,0
2012-06-27,7.82,7.93,7.76,7.8,12790,0
2012-06-28,7.76,7.76,7.48,7.57,17170,0
2012-06-29,7.77,7.83,7.57,7.8,36119,0
2012-07-02,7.84,7.89,7.71,7.89,22647,0
2012-07-03,7.84,8.06,7.78,8.06,11903,0
2012-07-05,8.01,8.12,7.79,7.87,9488,0
2012-07-06,7.81,8,7.79,7.85,10985,0
2012-07-09,7.88,7.98,7.67,7.93,14480,0
2012-07-10,8.01,8.01,7.83,7.97,56984,0
2012-07-11,7.94,8.11,7.91,8.09,22065,0
2012-07-12,8.02,8.03,7.88,8,44396,0
2012-07-13,8,8.1,7.95,8.08,37189,0
2012-07-16,8.02,8.03,7.95,7.99,14200,0
2012-07-17,8.02,8.02,7.945,8.01,29522,0
2012-07-18,7.97,8.09,7.94,8.02,26373,0
2012-07-19,8.02,8.05,7.96,7.98,25567,0
2012-07-20,7.91,8.05,7.72,7.97,29498,0
2012-07-23,7.87,7.98,7.77,7.83,55178,0
2012-07-24,7.88,7.88,7.73,7.78,35276,0
2012-07-25,7.81,7.9,7.78,7.85,39165,0
2012-07-26,7.94,7.98,7.82,7.92,10816,0
2012-07-27,7.92,8.22,7.8,8.19,28105,0
2012-07-30,8.22,8.25,8.07,8.07,7336,0
2012-07-31,8.07,8.28,8.07,8.25,52808,0
2012-08-01,8.24,8.26,7.94,7.94,79463,0
2012-08-02,7.93,8,7.93,7.95,24609,0
2012-08-03,8.04,8.12,8,8.11,109698,0
2012-08-06,8.13,8.19,7.99,8.03,13473,0
2012-08-07,8.07,8.11,7.99,8.05,59523,0
2012-08-08,7.92,8.09,7.9,7.96,38145,0
2012-08-09,7.96,7.98,7.865,7.88,65844,0
2012-08-10,7.92,8.11,7.83,8.02,35940,0
2012-08-13,8.03,8.1,7.92,7.95,26741,0
2012-08-14,7.98,8.02,7.9,7.93,7283,0
2012-08-15,7.88,7.99,7.85,7.99,16879,0
2012-08-16,8.01,8.03,7.88,8.01,48241,0
2012-08-17,7.96,8.11,7.96,8.09,161547,0
2012-08-20,8.05,8.18,8.01,8.09,10224,0
2012-08-21,8.03,8.17,8,8.04,22920,0
2012-08-22,8.06,8.11,7.29,8.07,16807,0
2012-08-23,7.98,8.07,7.935,8.06,20308,0
2012-08-24,8.02,8.07,7.98,8.07,11924,0
2012-08-27,8.13,8.15,8.0548,8.1,10445,0
2012-08-28,8.04,8.08,8,8.05,25361,0
2012-08-29,8.03,8.1,8.02,8.1,4462,0
2012-08-30,8.05,8.09,7.937,7.96,7957,0
2012-08-31,8.03,8.04,7.97,7.99,7371,0
2012-09-04,8,8.04,7.9,8.01,26600,0
2012-09-05,8.04,8.18,7.98,8.16,37809,0
2012-09-06,8.18,8.32,8.06,8.19,41521,0
2012-09-07,8.24,8.24,7.975,8.08,52096,0
2012-09-10,8.04,8.05,8,8.02,9987,0
2012-09-11,8,8.03,8,8.03,12779,0
2012-09-12,8.02,8.13,7.95,8.13,18435,0
2012-09-13,8.15,8.18,8.05,8.17,29208,0
2012-09-14,8.22,8.26,8.13,8.24,31116,0
2012-09-17,8.23,8.23,8.15,8.17,24800,0
2012-09-18,8.14,8.14,8.11,8.13,22505,0
2012-09-19,8.17,8.17,8.0638,8.14,20167,0
2012-09-20,8.12,8.15,8.04,8.08,26354,0
2012-09-21,8.21,8.21,8.01,8.01,78105,0
2012-09-24,8.01,8.12,7.99,8.09,17380,0
2012-09-25,8.12,8.12,7.98,7.99,63192,0
2012-09-26,7.99,8.09,7.99,8.08,15053,0
2012-09-27,8.12,8.19,8.03,8.17,15723,0
2012-09-28,8.11,8.23,8,8.14,17190,0
2012-10-01,8.11,8.27,8.11,8.2,19772,0
2012-10-02,8.25,8.25,8.15,8.23,28973,0
2012-10-03,8.24,8.28,8.23,8.25,8576,0
2012-10-04,8.28,8.39,8.22,8.39,15617,0
2012-10-05,8.4,8.49,8.4,8.43,7925,0
2012-10-08,8.37,8.41,8.34,8.37,3655,0
2012-10-09,8.35,8.36,7.99,8.09,20357,0
2012-10-10,8.2,8.2,8.03,8.14,8861,0
2012-10-11,8.22,8.26,8.08,8.26,4023,0
2012-10-12,8.24,8.24,8.21,8.21,4518,0
2012-10-15,8.21,8.3,8.07,8.27,9991,0
2012-10-16,8.27,8.29,8.2,8.23,14650,0
2012-10-17,8.23,8.28,8.2,8.26,8160,0
2012-10-18,8.28,8.3,7.95,8.02,20743,0
2012-10-19,7.94,7.99,7.75,7.77,18067,0
2012-10-22,7.78,7.8,7.68,7.73,13079,0
2012-10-23,7.68,7.68,7.57,7.6,6830,0
2012-10-24,7.62,7.62,7.47,7.5,74688,0
2012-10-25,7.54,7.58,7.5,7.58,4376,0
2012-10-26,7.56,7.56,7.46,7.52,3773,0
2012-10-31,7.54,7.65,7.43,7.63,10310,0
2012-11-01,7.61,8.04,7.39,7.97,56569,0
2012-11-02,7.99,7.99,7.68,7.7,24276,0
2012-11-05,7.77,7.87,7.66,7.69,13764,0
2012-11-06,7.71,7.95,7.68,7.93,15030,0
2012-11-07,7.95,7.95,6.71,7.57,28178,0
2012-11-08,7.63,7.85,7.63,7.76,42645,0
2012-11-09,7.71,7.9,7.535,7.85,15270,0
2012-11-12,7.86,7.98,7.23,7.92,4081,0
2012-11-13,7.9,7.9,7.71,7.74,11674,0
2012-11-14,7.75,7.8,7.674,7.75,26186,0
2012-11-15,7.67,7.8,7.67,7.72,4926,0
2012-11-16,7.66,7.84,7.66,7.74,21200,0
2012-11-19,7.81,7.88,7.764,7.81,11170,0
2012-11-20,7.77,7.88,7.76,7.76,5570,0
2012-11-21,7.82,7.82,7.67,7.76,2967,0
2012-11-23,7.81,7.81,7.8,7.81,5406,0
2012-11-26,7.81,7.95,7.8,7.93,16826,0
2012-11-27,7.81,7.92,7.81,7.87,7468,0
2012-11-28,7.81,7.95,7.74,7.95,5662,0
2012-11-29,8.15,8.25,8.025,8.16,10663,0
2012-11-30,8.12,8.22,8.12,8.16,9799,0
2012-12-03,8.25,8.28,8.15,8.27,7961,0
2012-12-04,8.07,8.31,8.07,8.29,13800,0
2012-12-05,8.35,8.35,8.16,8.23,8646,0
2012-12-06,8.28,8.31,8.11,8.29,9789,0
2012-12-07,8.38,8.4,8.261,8.31,6868,0
2012-12-10,8.34,8.39,8.2,8.38,16536,0
2012-12-11,8.41,8.42,8.24,8.41,14818,0
2012-12-12,8.35,8.59,8.35,8.45,34321,0
2012-12-13,8.555,8.555,8.16,8.27,9314,0
2012-12-14,7.86,8.34,7.86,8.29,12414,0
2012-12-17,8.36,8.43,8.3,8.42,14519,0
2012-12-18,8.41,9.4,8.3801,9.28,25992,0
2012-12-19,9.09,9.71,9.04,9.71,20727,0
2012-12-20,9.49,9.71,9.281,9.53,28933,0
2012-12-21,9.56,9.6,9.3501,9.58,110552,0
2012-12-24,9.58,9.58,9.52,9.52,2912,0
2012-12-26,9.53,9.56,9.44,9.51,10072,0
2012-12-27,9.54,9.54,9.41,9.47,13749,0
2012-12-28,9.44,9.44,9.22,9.24,9903,0
2012-12-31,9.23,9.4,9.23,9.39,14173,0
2013-01-02,9.59,9.67,9.32,9.53,65626,0
2013-01-03,9.57,9.57,9.19,9.26,20717,0
2013-01-04,9.25,9.38,9.09,9.35,11612,0
2013-01-07,9.26,9.34,9.01,9.08,16193,0
2013-01-08,9.1,9.27,9.07,9.14,6239,0
2013-01-09,9.28,9.3,9.14,9.25,12080,0
2013-01-10,9.31,9.31,9.12,9.23,8049,0
2013-01-11,9.26,9.32,9.09,9.32,16586,0
2013-01-14,9.26,9.29,9.05,9.27,16236,0
2013-01-15,9.18,9.36,9.17,9.36,7181,0
2013-01-16,9.36,9.36,9.05,9.13,19346,0
2013-01-17,9.19,9.27,9.08,9.27,9328,0
2013-01-18,9.24,9.24,9.05,9.18,27258,0
2013-01-22,9.26,9.26,9.06,9.26,57448,0
2013-01-23,9.28,9.48,8.94,8.96,44367,0
2013-01-24,9,9.17,8.85,8.97,20979,0
2013-01-25,9.03,9.04,8.81,8.91,29217,0
2013-01-28,8.92,9.044,8.85,8.96,27828,0
2013-01-29,8.96,9.09,8.9501,9.06,84400,0
2013-01-30,9,9.04,8.93,9.01,32420,0
2013-01-31,8.95,9.03,8.945,8.95,45512,0
2013-02-01,9,9.05,8.941,9,38260,0
2013-02-04,9,9.04,8.915,8.93,30568,0
2013-02-05,9,9.01,8.96,9.01,61552,0
2013-02-06,8.94,9.06,8.895,9.05,20828,0
2013-02-07,9.05,9.07,8.94,8.97,14440,0
2013-02-08,9,9.05,8.9105,9.05,19815,0
2013-02-11,9.09,9.09,8.9701,9.08,9078,0
2013-02-12,9.05,9.15,9.03,9.14,10872,0
2013-02-13,9.12,9.24,9.06,9.13,10832,0
2013-02-14,9.09,9.14,9.01,9.01,5381,0
2013-02-15,9.11,9.11,8.99,9.01,25332,0
2013-02-19,9,9.1,8.9701,9.07,13211,0
2013-02-20,9.05,9.058,8.97,8.99,17101,0
2013-02-21,8.99,9.17,8.99,9.1,17004,0
2013-02-22,9.15,9.15,9,9.11,12437,0
2013-02-25,9.13,9.15,8.895,8.91,28824,0
2013-02-26,8.94,9.0999,8.9201,9,4995,0
2013-02-27,9,9.15,9,9.08,15764,0
2013-02-28,9.04,9.09,8.93,9.06,6151,0
2013-03-01,8.94,9.13,8.915,9.07,9752,0
2013-03-04,8.96,9.08,8.96,9.05,3644,0
2013-03-05,9.07,9.15,9,9.12,24855,0
2013-03-06,9.01,9.17,9.01,9.15,9513,0
2013-03-07,9.18,9.19,9.03,9.17,25077,0
2013-03-08,9.26,9.26,9,9.17,29693,0
2013-03-11,9.13,9.18,9.05,9.14,17554,0
2013-03-12,9.09,9.17,9,9.16,14758,0
2013-03-13,9.03,9.19,9.03,9.18,10100,0
2013-03-14,9.17,9.19,9.01,9.19,11053,0
2013-03-15,9.18,9.18,8.65,8.71,99596,0
2013-03-18,8.62,8.78,8.36,8.72,9316,0
2013-03-19,8.77,9.03,8.75,8.81,16008,0
2013-03-20,8.98,9.05,8.84,8.93,35184,0
2013-03-21,8.9,9.04,8.85,8.98,16050,0
2013-03-22,9.02,9.03,8.73,9.01,10998,0
2013-03-25,9,9.01,8.948,8.99,11137,0
2013-03-26,9.04,9.04,8.91,9,15960,0
2013-03-27,9,9,8.91,8.95,3149,0
2013-03-28,8.99,9.04,8.881,9,87556,0
2013-04-01,8.88,8.88,8.65,8.76,13259,0
2013-04-02,8.81,8.81,8.35,8.38,12113,0
2013-04-03,8.42,8.5,8.29,8.33,15068,0
2013-04-04,8.27,8.47,8.27,8.47,8471,0
2013-04-05,8.31,8.57,8.28,8.43,12449,0
2013-04-08,8.48,8.8,8.402,8.79,18422,0
2013-04-09,8.64,8.7844,8.64,8.72,18704,0
2013-04-10,8.75,8.88,8.67,8.81,15096,0
2013-04-11,8.82,8.92,8.75,8.87,13050,0
2013-04-12,9.03,9.04,8.83,8.93,9950,0
2013-04-15,8.85,8.93,8.03,8.37,40532,0
2013-04-16,8.94,8.95,8.5233,8.85,72062,0
2013-04-17,8.79,8.81,8.6065,8.72,25114,0
2013-04-18,8.76,8.84,8.65,8.703,53057,0
2013-04-19,8.61,9.06,8.61,8.99,129748,0
2013-04-22,9.02,9.04,8.94,8.97,21025,0
2013-04-23,9.01,9.08,9,9.04,29064,0
2013-04-24,9.07,9.09,8.94,8.99,13512,0
2013-04-25,8.77,9.05,8.72,8.93,12351,0
2013-04-26,8.92,9.1499,8.84,8.95,29276,0
2013-04-29,9.01,9.01,8.8,8.95,24653,0
2013-04-30,9.05,9.07,9,9.05,34760,0
2013-05-01,9.01,9.01,8.88,8.88,73826,0
2013-05-02,9,9.06,8.94,9.05,31845,0
2013-05-03,9.16,9.16,9.07,9.15,30184,0
2013-05-06,9.18,9.25,9.1,9.23,37186,0
2013-05-07,9.27,9.29,9.11,9.22,16630,0
2013-05-08,9.24,9.24,9.12,9.21,9436,0
2013-05-09,9.23,9.26,9.06,9.1,12935,0
2013-05-10,9.14,9.2,9.06,9.19,43504,0
2013-05-13,9.06,9.14,9.01,9.14,18964,0
2013-05-14,9.13,9.24,9.13,9.22,23253,0
2013-05-15,9.22,9.29,9.14,9.28,9259,0
2013-05-16,9.17,9.17,9.095,9.11,2994,0
2013-05-17,9.17,9.2599,9,9.16,17020,0
2013-05-20,9.16,9.3,9.115,9.3,9407,0
2013-05-21,9.28,9.2908,9.18,9.23,4595,0
2013-05-22,9.21,9.24,9.0776,9.23,10789,0
2013-05-23,9.17,9.17,9.04,9.07,17802,0
2013-05-24,9.05,9.17,9.01,9.14,11934,0
2013-05-28,9.29,9.29,8.6,9.23,102689,0
2013-05-29,9.22,9.22,9.1,9.1,4070,0
2013-05-30,9,9.25,9,9.2,4628,0
2013-05-31,9.12,9.24,9.05,9.09,16297,0
2013-06-03,9.03,9.4,9.03,9.31,42301,0
2013-06-04,9.3,9.3,9.1,9.22,17849,0
2013-06-05,9.03,9.17,9.03,9.05,6966,0
2013-06-06,9.08,9.17,9.08,9.17,6694,0
2013-06-07,9.24,9.24,9.11,9.16,7860,0
2013-06-10,9.04,9.25,9,9.14,173336,0
2013-06-11,9.06,9.08,8.871,8.99,12519,0
2013-06-12,9.03,9.05,8.99,9.01,7025,0
2013-06-13,9.04,9.15,8.99,9.15,9824,0
2013-06-14,9.16,9.16,8.88,8.89,23933,0
2013-06-17,9,9.36,8.75,9.25,132854,0
2013-06-18,9.34,9.34,9.051,9.25,94861,0
2013-06-19,9.28,9.28,9.2,9.2,32390,0
2013-06-20,9.09,9.26,9.09,9.23,27162,0
2013-06-21,9.28,9.28,9.17,9.25,56189,0
2013-06-24,9.2,9.22,9.03,9.15,19808,0
2013-06-25,9.27,9.27,9.17,9.21,24203,0
2013-06-26,9.06,9.1,8.91,8.96,13603,0
2013-06-27,9.16,9.18,9,9.14,19867,0
2013-06-28,9.15,9.15,8.91,9.14,103936,0
2013-07-01,9.21,9.26,9.04,9.23,45184,0
2013-07-02,9.28,9.28,9.11,9.17,8823,0
2013-07-03,9.14,9.14,9.04,9.12,3778,0
2013-07-05,9.29,9.29,9.02,9.29,14139,0
2013-07-08,9.29,9.3,9.16,9.29,7890,0
2013-07-09,9.3,9.34,9.1501,9.34,20690,0
2013-07-10,9.36,9.36,9.28,9.34,26591,0
2013-07-11,9.48,9.48,9.36,9.44,35012,0
2013-07-12,9.41,9.52,9.41,9.51,8689,0
2013-07-15,9.5,9.54,9.48,9.5,33394,0
2013-07-16,9.47,9.53,9.45,9.5,31113,0
2013-07-17,9.55,9.55,9.46,9.47,11487,0
2013-07-18,9.53,9.53,9.43,9.5,25742,0
2013-07-19,9.5,9.52,9.47,9.5,19353,0
2013-07-22,9.47,9.52,9.47,9.48,18575,0
2013-07-23,9.51,9.53,9.41,9.52,10899,0
2013-07-24,9.55,9.94,9.55,9.68,22715,0
2013-07-25,9.69,9.77,9.57,9.7,47469,0
2013-07-26,9.61,9.8,9.61,9.73,4881,0
2013-07-29,9.74,9.808,9.71,9.72,6016,0
2013-07-30,9.8,10,9.8,9.97,13913,0
2013-07-31,10.03,10.03,9.73,9.77,16496,0
2013-08-01,9.83,9.83,9.61,9.66,8981,0
2013-08-02,9.65,9.74,9.52,9.68,7764,0
2013-08-05,9.61,9.65,9.55,9.56,4495,0
2013-08-06,9.55,9.69,9.5,9.64,8207,0
2013-08-07,9.64,9.69,9.58,9.6,5477,0
2013-08-08,9.69,9.69,9.578,9.69,2053,0
2013-08-09,9.64,9.75,9.37,9.37,20293,0
2013-08-12,9.41,9.41,9.02,9.05,13776,0
2013-08-13,9.05,9.1,8.96,8.98,50518,0
2013-08-14,9.0499,9.0499,8.95,8.96,7512,0
2013-08-15,8.9,9.06,8.505,8.55,20446,0
2013-08-16,8.56,8.6525,8.55,8.57,14410,0
2013-08-19,8.55,8.73,8.55,8.55,20468,0
2013-08-20,8.68,8.75,8.56,8.71,8047,0
2013-08-21,8.7,8.82,8.56,8.59,5489,0
2013-08-22,8.64,8.97,8.64,8.93,36342,0
2013-08-23,8.93,8.93,8.7,8.73,11418,0
2013-08-26,8.74,8.91,8.7101,8.81,7155,0
2013-08-27,8.825,8.825,8.57,8.58,21414,0
2013-08-28,8.6,8.66,8.18,8.55,19040,0
2013-08-29,8.51,9.03,8.51,8.68,10641,0
2013-08-30,8.65,8.651,8.26,8.43,26019,0
2013-09-03,8.51,8.54,8.39,8.54,5183,0
2013-09-04,8.52,8.52,8.25,8.25,8078,0
2013-09-05,8.3,8.61,8.3,8.34,6581,0
2013-09-06,8.34,8.42,8.33,8.35,3979,0
2013-09-09,8.41,8.41,8.29,8.4,8996,0
2013-09-10,8.47,8.49,8.37,8.49,12947,0
2013-09-11,8.47,8.47,8.32,8.35,23902,0
2013-09-12,8.6,8.6,8.49,8.55,10167,0
2013-09-13,8.6,8.65,8.56,8.57,4279,0
2013-09-16,8.65,8.78,8.61,8.76,18826,0
2013-09-17,8.8,9,8.75,8.77,68255,0
2013-09-18,8.8,8.84,8.72,8.79,49083,0
2013-09-19,8.84,8.97,8.73,8.92,34921,0
2013-09-20,8.97,9.02,8.88,9,40552,0
2013-09-23,9.09,9.09,8.9,8.96,32297,0
2013-09-24,8.98,9,8.93,8.94,17600,0
2013-09-25,8.92,9.02,8.81,8.81,24000,0
2013-09-26,8.84,8.96,8.84,8.91,4900,0
2013-09-27,8.84,8.99,8.84,8.93,5600,0
2013-09-30,8.83,8.9,8.82,8.87,21654,0
2013-10-01,8.88,8.88,8.8,8.84,11017,0
2013-10-02,8.8,8.8,8.52,8.53,14459,0
2013-10-03,8.49,8.56,8.49,8.5,24277,0
2013-10-04,8.5,8.53,8.5,8.52,3900,0
2013-10-07,8.53,8.68,8.5,8.57,11343,0
2013-10-08,8.59,8.59,8.52,8.52,13400,0
2013-10-09,8.58,8.66,8.56,8.57,10500,0
2013-10-10,8.69,8.85,8.68,8.73,18300,0
2013-10-11,8.71,8.81,8.71,8.76,19700,0
2013-10-14,8.69,8.85,8.66,8.76,60900,0
2013-10-15,8.73,8.89,8.63,8.68,24300,0
2013-10-16,8.86,8.98,8.65,8.91,12186,0
2013-10-17,8.9,9.02,8.85,8.96,42700,0
2013-10-18,9.06,9.06,8.57,8.8,29024,0
2013-10-21,8.77,8.97,8.7,8.72,11700,0
2013-10-22,8.71,8.9,8.71,8.82,16259,0
2013-10-23,8.77,8.82,8.69,8.69,13700,0
2013-10-24,8.51,8.8,8.51,8.72,4100,0
2013-10-25,8.77,8.77,8.66,8.68,6300,0
2013-10-28,8.73,8.73,8.65,8.66,20700,0
2013-10-29,8.7,8.79,8.55,8.66,15200,0
2013-10-30,8.64,8.71,8.59,8.59,10500,0
2013-10-31,8.67,8.67,8.5,8.51,18925,0
2013-11-01,8.5,8.81,8.27,8.51,44700,0
2013-11-04,8.05,8.6,8.05,8.51,18000,0
2013-11-05,8.53,8.73,8.5,8.685,71164,0
2013-11-06,8.7,8.745,8.65,8.67,82799,0
2013-11-07,8.8,8.9,8.8,8.8,25875,0
2013-11-08,8.76,9.02,8.76,9.02,18700,0
2013-11-11,9.01,9.02,8.98,9.02,7700,0
2013-11-12,9.01,9.017,8.97,8.97,4633,0
2013-11-13,8.94,9.02,8.94,9.01,34973,0
2013-11-14,9.03,9.04,8.92,9,20366,0
2013-11-15,8.98,9.09,8.86,9.04,24000,0
2013-11-18,9.06,9.1,9.02,9.05,19500,0
2013-11-19,9.07,9.11,9.02,9.05,144000,0
2013-11-20,9.06,9.07,9.04,9.05,77883,0
2013-11-21,9.11,9.11,9.07,9.08,43400,0
2013-11-22,9.1,9.11,9,9.02,45900,0
2013-11-25,9.1,9.24,9.08,9.23,43600,0
2013-11-26,9.24,9.4,9.24,9.38,37900,0
2013-11-27,9.36,9.41,9.36,9.37,23200,0
2013-11-29,9.43,9.52,9.3799,9.5,22043,0
2013-12-02,9.52,9.52,9.37,9.4,23200,0
2013-12-03,9.35,9.46,9.29,9.44,20600,0
2013-12-04,9.33,9.375,9.26,9.29,22758,0
2013-12-05,9.27,9.399,9.16,9.23,9828,0
2013-12-06,9.34,9.34,9.18,9.27,15900,0
2013-12-09,9.23,9.23,9.01,9.01,18900,0
2013-12-10,9.05,9.06,8.9,8.92,24100,0
2013-12-11,8.85,9,8.7,8.76,28800,0
2013-12-12,8.8,8.91,8.64,8.85,13100,0
2013-12-13,8.89,9.03,8.89,9,21000,0
2013-12-16,9,9.1,8.91,9.02,21300,0
2013-12-17,9.02,9.03,8.79,8.8,10717,0
2013-12-18,8.82,8.99,8.67,8.82,65300,0
2013-12-19,8.79,9,8.64,8.82,143000,0
2013-12-20,8.85,8.95,8.72,8.87,110300,0
2013-12-23,8.85,8.85,8.64,8.8,87300,0
2013-12-24,8.94,8.94,8.74,8.8,22448,0
2013-12-26,8.76,8.9,8.76,8.84,18200,0
2013-12-27,8.87,8.94,8.84,8.9,23300,0
2013-12-30,8.9,9,8.88,8.91,48700,0
2013-12-31,8.91,9.06,8.86,8.885,42386,0
2014-01-02,8.9,9,8.8,8.9,21428,0
2014-01-03,8.9,8.97,8.86,8.96,30582,0
2014-01-06,9,9.04,8.9,8.95,176200,0
2014-01-07,8.96,9.07,8.96,9.04,27800,0
2014-01-08,9.06,9.06,8.97,9.04,43400,0
2014-01-09,9.09,9.09,9.01,9.04,55000,0
2014-01-10,9.07,9.07,9.02,9.04,61400,0
2014-01-13,9.09,9.15,9.02,9.07,68800,0
2014-01-14,9.1,9.14,9.09,9.11,82000,0
2014-01-15,9.11,9.14,9.08,9.12,44567,0
2014-01-16,9.15,9.16,9.1,9.13,37600,0
2014-01-17,9.11,9.15,9.1,9.13,25500,0
2014-01-21,9.15,9.18,9.13,9.16,117200,0
2014-01-22,9.16,9.16,9.13,9.15,68400,0
2014-01-23,9.18,9.19,9.1,9.14,79059,0
2014-01-24,9.09,9.25,8.86,8.95,38569,0
2014-01-27,9,9.14,8.95,8.95,61253,0
2014-01-28,8.89,8.93,8.85,8.86,38342,0
2014-01-29,8.79,8.89,8.77,8.83,49000,0
2014-01-30,8.9,9.15,8.82,9.04,75900,0
2014-01-31,8.92,8.92,8.77,8.81,38300,0
2014-02-03,8.69,8.76,8.55,8.65,52586,0
2014-02-04,8.71,8.94,8.6,8.65,37446,0
2014-02-05,8.58,8.66,8.56,8.6,24213,0
2014-02-06,8.63,8.71,8.54,8.55,27432,0
2014-02-07,8.54,8.57,8.46,8.55,31397,0
2014-02-10,8.55,8.55,8.47,8.49,55124,0
2014-02-11,8.54,8.55,8.48,8.5,31796,0
2014-02-12,8.49,8.54,8.47,8.53,29506,0
2014-02-13,8.44,8.63,8.43,8.59,21061,0
2014-02-14,8.61,8.949,8.52,8.59,19498,0
2014-02-18,8.59,8.9296,8.59,8.69,83557,0
2014-02-19,8.69,8.72,8.56,8.65,137621,0
2014-02-20,8.73,9,8.69,8.7,43918,0
2014-02-21,8.7,8.72,8.46,8.51,76317,0
2014-02-24,8.49,8.63,8.49,8.53,25052,0
2014-02-25,8.51,8.56,8.5,8.51,14105,0
2014-02-26,8.54,8.6199,8.51,8.53,13905,0
2014-02-27,8.5,8.55,8.5,8.54,11343,0
2014-02-28,8.57,8.58,8.46,8.47,43346,0
2014-03-03,8.48,8.55,8.48,8.52,15446,0
2014-03-04,8.65,8.68,8.51,8.59,74009,0
2014-03-05,8.55,8.67,8.53,8.66,13094,0
2014-03-06,8.66,8.67,8.54,8.62,29573,0
2014-03-07,8.66,8.7,8.57,8.68,87826,0
2014-03-10,8.64,8.74,8.63,8.7,32148,0
2014-03-11,8.67,8.75,8.53,8.59,12801,0
2014-03-12,8.57,8.979,8.49,8.79,84704,0
2014-03-13,8.87,8.87,8.68,8.68,55078,0
2014-03-14,8.68,8.88,8.62,8.87,51488,0
2014-03-17,8.95,8.95,8.76,8.85,85581,0
2014-03-18,8.95,8.95,8.82,8.85,25685,0
2014-03-19,8.982,8.982,8.7,8.71,45529,0
2014-03-20,8.73,8.83,8.62,8.64,19958,0
2014-03-21,8.64,9.1,8.56,9.06,93100,0
2014-03-24,9.01,9.144,8.57,8.58,42723,0
2014-03-25,8.846,8.846,8.51,8.51,74749,0
2014-03-26,8.75,8.75,8.39,8.39,52500,0
2014-03-27,8.43,8.6,8.25,8.29,36057,0
2014-03-28,8.26,8.586,8.15,8.2,32011,0
2014-03-31,8.22,8.37,8.16,8.31,57345,0
2014-04-01,8.29,8.43,8.25,8.34,19609,0
2014-04-02,8.35,8.454,8.34,8.42,18494,0
2014-04-03,8.536,8.536,8.195,8.32,35585,0
2014-04-04,8.37,8.546,8.09,8.21,35333,0
2014-04-07,8.17,8.24,8.13,8.13,32539,0
2014-04-08,8.5,8.5,8.06,8.07,48157,0
2014-04-09,8.12,8.17,8.08,8.14,76823,0
2014-04-10,8.13,8.13,8.07,8.08,70358,0
2014-04-11,8.1,8.15,8.08,8.09,36707,0
2014-04-14,8.1,8.12,8.07,8.09,54941,0
2014-04-15,8.12,8.16,8.05,8.12,28936,0
2014-04-16,8.2,8.2,8.07,8.07,23909,0
2014-04-17,8.07,8.1299,8.07,8.07,57584,0
2014-04-21,8.08,8.14,8.05,8.14,44151,0
2014-04-22,8.18,8.51,8.18,8.44,51073,0
2014-04-23,8.35,8.45,8.3301,8.37,58348,0
2014-04-24,8.39,8.44,8.37,8.39,28345,0
2014-04-25,8.4,8.47,8.4,8.41,37660,0
2014-04-28,8.46,8.47,8.37,8.4,46169,0
2014-04-29,8.45,8.5,8.41,8.48,40184,0
2014-04-30,8.5,8.5,8.37,8.4,43395,0
2014-05-01,8.4,8.46,8.33,8.39,73426,0
2014-05-02,8.37,8.73,8.35,8.4,56941,0
2014-05-05,8.4,8.71,8.35,8.45,38369,0
2014-05-06,8.4,8.43,8.23,8.33,43420,0
2014-05-07,8.39,8.44,8.36,8.39,37244,0
2014-05-08,8.4,8.6313,8.4,8.54,47833,0
2014-05-09,8.55,8.85,8.55,8.82,32731,0
2014-05-12,8.81,9.15,8.81,9.09,118485,0
2014-05-13,9.1,9.1,9.0435,9.07,46707,0
2014-05-14,9.08,9.09,8.86,9.08,42851,0
2014-05-15,9.01,9.08,8.87,9.08,59221,0
2014-05-16,9.06,9.09,8.994,9.05,70457,0
2014-05-19,9.05,9.05,8.9999,9.05,37602,0
2014-05-20,9.06,9.08,8.81,8.99,67853,0
2014-05-21,9,9.03,8.87,8.99,39109,0
2014-05-22,9.03,9.17,9.01,9.15,73416,0
2014-05-23,9.18,9.22,9.14,9.2,97298,0
2014-05-27,9.29,9.41,9.23,9.4,68803,0
2014-05-28,9.38,9.76,9.38,9.67,79055,0
2014-05-29,9.55,9.72,9.55,9.7,55014,0
2014-05-30,9.74,9.89,9.71,9.79,59518,0
2014-06-02,9.85,9.9,9.61,9.67,45881,0
2014-06-03,9.67,9.73,9.492,9.68,44530,0
2014-06-04,9.61,9.73,9.58,9.67,67717,0
2014-06-05,9.65,9.88,9.63,9.85,57552,0
2014-06-06,9.91,10.203,9.8,10.09,55415,0
2014-06-09,10.22,10.35,10.16,10.35,74858,0
2014-06-10,10.44,10.45,10.17,10.43,37100,0
2014-06-11,10.35,10.393,10.23,10.36,35635,0
2014-06-12,10.35,10.4,10.27,10.37,20933,0
2014-06-13,10.36,10.37,10.2,10.37,25617,0
2014-06-16,10.32,10.32,10.171,10.32,63535,0
2014-06-17,10.095,10.53,10.095,10.51,105225,0
2014-06-18,10.45,10.61,10.44,10.61,40626,0
2014-06-19,10.67,10.72,10.58,10.68,41437,0
2014-06-20,10.74,10.88,10.74,10.87,69688,0
2014-06-23,10.91,11.01,10.78,10.92,30968,0
2014-06-24,10.95,11.06,10.64,10.76,46339,0
2014-06-25,10.74,10.77,10.66,10.75,30634,0
2014-06-26,10.72,10.72,10.34,10.39,30511,0
2014-06-27,10.31,10.82,10.18,10.82,189559,0
2014-06-30,10.77,10.78,10.61,10.75,30886,0
2014-07-01,10.7,11.05,10.7,11,76205,0
2014-07-02,10.94,11.02,10.79,10.81,75400,0
2014-07-03,10.89,10.991,10.89,10.94,8276,0
2014-07-07,10.84,10.87,10.66,10.72,24790,0
2014-07-08,10.74,10.74,10.405,10.56,23908,0
2014-07-09,10.6,10.6,10.25,10.38,21649,0
2014-07-10,10.14,10.19,9.73,9.77,27456,0
2014-07-11,9.73,9.81,9.5,9.71,16393,0
2014-07-14,9.71,9.71,9.4053,9.65,26376,0
2014-07-15,9.65,9.85,9.646,9.78,27954,0
2014-07-16,9.85,9.91,9.66,9.67,18675,0
2014-07-17,9.66,9.67,9.3,9.35,24407,0
2014-07-18,9.21,9.65,9.21,9.45,33121,0
2014-07-21,9.4,9.44,9.2,9.41,24332,0
2014-07-22,9.44,9.64,9.39,9.54,21202,0
2014-07-23,9.59,9.71,9.46,9.5,9943,0
2014-07-24,9.47,9.63,9.398,9.45,12705,0
2014-07-25,9.37,9.37,9.22,9.34,30650,0
2014-07-28,9.2401,9.2401,8.9,9.11,65634,0
2014-07-29,9.1,9.1872,9.07,9.13,36382,0
2014-07-30,9.21,9.22,9.05,9.07,58935,0
2014-07-31,9,9.13,8.95,8.97,24097,0
2014-08-01,9.02,9.02,8.75,8.77,29484,0
2014-08-04,8.83,8.95,8.66,8.85,36295,0
2014-08-05,8.79,8.93,8.67,8.87,25704,0
2014-08-06,8.93,9.29,8.86,9.13,12328,0
2014-08-07,9.14,9.64,9.02,9.26,13766,0
2014-08-08,9.21,9.27,9.2,9.2,17779,0
2014-08-11,9.25,9.47,8.94,9.36,29567,0
2014-08-12,9.36,9.42,9.05,9.3,38843,0
2014-08-13,9.32,9.46,9.3,9.44,33626,0
2014-08-14,9.45,9.61,9.43,9.58,13300,0
2014-08-15,9.61,9.73,9.22,9.38,54192,0
2014-08-18,9.48,9.83,9.432,9.78,19524,0
2014-08-19,9.84,9.87,9.73,9.8,10914,0
2014-08-20,9.75,9.76,9.24,9.26,9226,0
2014-08-21,9.22,9.46,9.22,9.4,22115,0
2014-08-22,9.36,9.45,9.24,9.24,15660,0
2014-08-25,9.44,9.5,9.26,9.46,13098,0
2014-08-26,9.48,9.58,9.44,9.55,23542,0
2014-08-27,9.52,9.59,9.45,9.45,11118,0
2014-08-28,9.38,9.51,9.34,9.39,41553,0
2014-08-29,9.36,9.65,9.35,9.55,27587,0
2014-09-02,9.62,9.79,9.54,9.73,43228,0
2014-09-03,9.817,9.817,9.62,9.65,23278,0
2014-09-04,9.69,9.85,9.43,9.53,13251,0
2014-09-05,9.48,9.68,9.48,9.59,10721,0
2014-09-08,10.06,10.06,9.61,9.66,9459,0
2014-09-09,9.89,9.89,9.475,9.56,23684,0
2014-09-10,9.59,9.64,9.24,9.62,59133,0
2014-09-11,9.53,9.64,9.48,9.61,15277,0
2014-09-12,9.63,9.77,9.2401,9.7,25687,0
2014-09-15,9.8,9.95,9.31,9.76,42399,0
2014-09-16,9.85,10.32,9.85,10.22,50061,0
2014-09-17,10.25,10.62,10.14,10.18,18231,0
2014-09-18,10.26,10.77,10.08,10.71,28996,0
2014-09-19,10.71,10.97,10.38,10.62,70668,0
2014-09-22,10.51,10.51,10.19,10.22,63742,0
2014-09-23,10.22,10.44,10.119,10.29,29292,0
2014-09-24,10.31,10.64,10.19,10.62,23788,0
2014-09-25,10.57,10.596,10.15,10.16,41335,0
2014-09-26,10.21,10.44,10.15,10.38,20316,0
2014-09-29,10.23,10.43,10.2,10.36,12090,0
2014-09-30,10.32,10.51,10.31,10.31,43424,0
2014-10-01,10.31,10.31,10.15,10.19,28429,0
2014-10-02,10.31,10.64,10.3,10.64,30135,0
2014-10-03,10.76,10.87,10.535,10.58,15250,0
2014-10-06,10.53,10.54,10.3,10.32,23967,0
2014-10-07,10.21,10.308,10.1,10.16,16808,0
2014-10-08,10.15,10.62,10.04,10.56,24313,0
2014-10-09,10.45,10.69,10.17,10.27,25313,0
2014-10-10,10.2,10.9,10.2,10.65,38726,0
2014-10-13,10.75,10.87,10.47,10.6,41799,0
2014-10-14,10.64,10.75,10.44,10.47,39902,0
2014-10-15,10.33,10.55,10.17,10.27,49077,0
2014-10-16,10.12,10.55,10.12,10.51,21829,0
2014-10-17,10.57,11.07,10.3,10.94,72275,0
2014-10-20,10.94,11,10.72,10.78,36467,0
2014-10-21,10.53,10.82,10.47,10.52,19051,0
2014-10-22,10.52,10.62,10.4,10.43,18807,0
2014-10-23,10.56,10.67,10.07,10.2,36784,0
2014-10-24,10.17,10.25,10.03,10.16,22180,0
2014-10-27,10.07,10.41,9.96,10.31,42848,0
2014-10-28,10.33,10.94,10.33,10.92,21870,0
2014-10-29,10.93,10.93,10.71,10.9,20748,0
2014-10-30,10.91,11,10.88,11,47802,0
2014-10-31,10.92,11.68,10.81,11.66,36754,0
2014-11-03,11.65,11.94,11.55,11.66,59992,0
2014-11-04,11.68,11.94,11.481,11.92,20312,0
2014-11-05,11.94,11.94,11.34,11.7,32278,0
2014-11-06,11.58,11.86,11.51,11.75,26167,0
2014-11-07,11.82,11.82,11,11.7,21227,0
2014-11-10,11.7,11.7,10.81,11.37,36860,0
2014-11-11,11.38,11.46,11.16,11.26,19722,0
2014-11-12,11.53,11.53,10.73,11.16,24230,0
2014-11-13,11.2,11.5,11.15,11.45,25179,0
2014-11-14,11.48,11.59,11.38,11.39,29808,0
2014-11-17,11.45,11.97,11.45,11.87,43804,0
2014-11-18,11.93,12.12,11.9,12.05,23108,0
2014-11-19,12,12.04,11.45,11.47,33849,0
2014-11-20,11.43,12,11.17,11.51,19255,0
2014-11-21,11.74,11.96,11.47,11.76,19780,0
2014-11-24,11.3,12,11.3,11.92,37349,0
2014-11-25,11.89,12.045,11.753,11.88,22535,0
2014-11-26,11.96,12,11.254,11.99,8476,0
2014-11-28,12.01,12.09,11.75,11.79,19251,0
2014-12-01,11.79,11.807,10.93,11.1,53160,0
2014-12-02,11.13,11.55,11.08,11.55,15832,0
2014-12-03,11.26,12,10.905,11.77,59282,0
2014-12-04,11.49,11.85,11.49,11.75,19637,0
2014-12-05,11.75,11.99,11.75,11.95,21040,0
2014-12-08,11.91,12,11.33,11.89,43459,0
2014-12-09,11.69,12,11.69,11.98,31499,0
2014-12-10,12,12,11.59,11.62,21405,0
2014-12-11,11.72,11.89,11.533,11.84,28251,0
2014-12-12,11.63,11.85,11.4,11.67,96438,0
2014-12-15,11.72,11.72,11.28,11.4,27294,0
2014-12-16,11.28,11.68,11.12,11.24,50421,0
2014-12-17,11.2,11.59,11.04,11.56,37205,0
2014-12-18,11.76,11.89,11.33,11.44,32349,0
2014-12-19,11.4,11.69,11.31,11.47,76202,0
2014-12-22,11.51,11.59,11.21,11.45,28003,0
2014-12-23,11.47,11.59,11.01,11.5,15170,0
2014-12-24,11.78,11.78,11.5,11.58,6032,0
2014-12-26,11.63,11.79,11.601,11.77,8825,0
2014-12-29,11.83,12,11.83,12,25951,0
2014-12-30,12,12.28,11.85,12.19,52455,0
2014-12-31,12.17,12.43,11.98,12.09,23059,0
2015-01-02,12.09,12.24,11.79,12.11,24906,0
2015-01-05,11.82,12.67,11.82,11.97,87631,0
2015-01-06,11.86,12.25,11.5,11.52,16215,0
2015-01-07,11.65,11.67,11.22,11.4,14496,0
2015-01-08,11.52,11.76,11.2,11.67,16333,0
2015-01-09,11.6,11.7,11.52,11.59,8977,0
2015-01-12,11.55,11.64,11.25,11.32,19745,0
2015-01-13,11.47,11.99,11.31,11.39,15268,0
2015-01-14,11.39,11.5,10.91,11.28,24221,0
2015-01-15,11.15,11.4,10.98,11.01,44149,0
2015-01-16,10.96,11.451,10.96,11.08,34168,0
2015-01-20,11.14,11.25,11,11.07,37941,0
2015-01-21,11,11.48,10.995,11.32,49662,0
2015-01-22,11.4,11.7,11.4,11.62,29579,0
2015-01-23,11.39,11.65,11.15,11.4,27286,0
2015-01-26,11.41,11.41,11.21,11.25,19720,0
2015-01-27,11.23,11.41,11.22,11.28,17706,0
2015-01-28,11.32,11.38,11.05,11.07,28174,0
2015-01-29,11.2,11.29,11.05,11.27,14763,0
2015-01-30,11.14,11.31,11.01,11.04,29640,0
2015-02-02,11.03,11.24,10.87,11.16,24631,0
2015-02-03,11.24,11.59,11.22,11.52,16706,0
2015-02-04,11.51,11.65,11.22,11.26,15635,0
2015-02-05,11.28,11.46,11.13,11.29,13421,0
2015-02-06,11.32,11.34,11.16,11.22,30209,0
2015-02-09,11.1,11.326,11.03,11.05,26049,0
2015-02-10,11.11,11.11,10.93,10.97,28359,0
2015-02-11,10.94,11,10.62,10.65,19483,0
2015-02-12,10.5,10.74,10.5,10.64,19018,0
2015-02-13,10.66,10.822,10.44,10.48,20840,0
2015-02-17,9.5,10.69,9.5,10.59,45040,0
2015-02-18,10.51,10.74,10.51,10.68,6788,0
2015-02-19,10.71,10.98,10.7,10.81,17509,0
2015-02-20,10.86,11.02,10.78,10.87,26299,0
2015-02-23,10.96,11.04,10.66,10.92,39174,0
2015-02-24,10.95,11.13,10.73,10.87,17024,0
2015-02-25,10.85,11.14,10.85,11.1,14288,0
2015-02-26,11.1,11.44,11.05,11.38,13285,0
2015-02-27,11.33,11.42,11.275,11.28,15509,0
2015-03-02,11.02,11.48,11.02,11.21,10300,0
2015-03-03,11.09,11.21,11.05,11.07,6100,0
2015-03-04,11.03,11.12,10.69,10.75,58700,0
2015-03-05,10.96,11.16,10.7,10.7,34600,0
2015-03-06,10.63,11.04,10.63,10.88,81900,0
2015-03-09,10.88,11.3,10.88,11.22,23700,0
2015-03-10,11.03,11.2,11.03,11.12,9000,0
2015-03-11,11.09,11.29,11.02,11.03,67700,0
2015-03-12,11.04,11.42,10.36,11.32,33100,0
2015-03-13,11.01,11.3,10.91,11.27,16300,0
2015-03-16,11.27,11.27,10.93,11.19,14100,0
2015-03-17,11.14,11.14,11.01,11.07,7600,0
2015-03-18,11.03,11.25,10.99,11.25,9600,0
2015-03-19,11.22,11.22,11.04,11.06,8700,0
2015-03-20,11.08,11.08,10.38,10.45,137700,0
2015-03-23,10.59,10.66,9.87,10.23,122200,0
2015-03-24,10.21,10.39,10.17,10.35,50300,0
2015-03-25,10.35,10.4,10.25,10.26,40300,0
2015-03-26,10.29,10.49,10.23,10.35,22400,0
2015-03-27,10.35,10.55,10.25,10.45,32200,0
2015-03-30,10.53,10.65,10.48,10.63,43600,0
2015-03-31,10.6,10.65,10.53,10.6,38543,0
2015-04-01,10.55,10.8,10.5,10.79,25000,0
2015-04-02,10.73,11.16,10.73,11.1,22200,0
2015-04-06,11.01,11.1,10.76,10.95,27000,0
2015-04-07,10.95,10.95,10.62,10.65,41094,0
2015-04-08,10.47,10.71,10.46,10.57,242400,0
2015-04-09,10.57,10.79,10.57,10.76,51346,0
2015-04-10,10.86,10.98,10.69,10.88,44500,0
2015-04-13,10.98,11.26,10.97,11.2,51400,0
2015-04-14,11.23,12.09,11.15,11.93,30800,0
2015-04-15,11.9,12.15,11.37,11.45,50461,0
2015-04-16,11.51,11.51,11.13,11.39,20056,0
2015-04-17,11.35,11.4,10.95,11.28,106600,0
2015-04-20,11.37,11.43,11.28,11.42,25309,0
2015-04-21,11.4,11.554,11.31,11.44,27698,0
2015-04-22,11.5,11.52,11.155,11.37,11566,0
2015-04-23,11.34,11.38,11.1,11.28,22100,0
2015-04-24,11.25,11.33,11.13,11.27,16665,0
2015-04-27,11.3,11.47,11.18,11.43,31700,0
2015-04-28,11.36,11.76,11.325,11.59,49074,0
2015-04-29,11.49,11.74,11.29,11.32,24100,0
2015-04-30,11.2,11.27,10.88,11.08,44700,0
2015-05-01,11.07,11.28,10.95,11.2,44800,0
2015-05-04,11.2,11.39,11.15,11.22,32100,0
2015-05-05,11.14,11.45,10.98,11.27,33800,0
2015-05-06,11.32,11.32,11,11.11,16458,0
2015-05-07,11.06,11.23,10.98,11.12,14754,0
2015-05-08,11.31,11.42,11.16,11.34,22300,0
2015-05-11,11.22,11.3,11.21,11.29,17300,0
2015-05-12,11.13,11.28,11.02,11.28,13401,0
2015-05-13,11.16,11.45,11.16,11.37,13400,0
2015-05-14,11.37,11.73,11.37,11.68,11500,0
2015-05-15,11.7,11.73,11.14,11.43,14366,0
2015-05-18,11.38,11.59,11.23,11.53,24944,0
2015-05-19,11.25,11.83,11.25,11.65,18191,0
2015-05-20,11.65,11.82,11.38,11.71,21400,0
2015-05-21,11.49,11.76,11.47,11.68,12600,0
2015-05-22,11.58,11.76,11.58,11.65,24500,0
2015-05-26,11.67,11.67,11.3,11.42,34201,0
2015-05-27,11.47,11.47,11.21,11.32,13500,0
2015-05-28,11,11.18,10.87,11.14,20671,0
2015-05-29,11.12,11.17,11.05,11.1,19300,0
2015-06-01,11.16,11.5,10.85,11.44,42213,0
2015-06-02,11.43,11.58,11.35,11.49,12381,0
2015-06-03,11.49,11.59,11.39,11.41,17200,0
2015-06-04,11.33,11.45,11.33,11.4,7600,0
2015-06-05,11.19,11.51,11.19,11.39,5400,0
2015-06-08,11.17,11.44,11.17,11.34,20200,0
2015-06-09,11.23,11.38,11.17,11.17,13430,0
2015-06-10,11.29,11.63,11.29,11.63,17844,0
2015-06-11,11.6,11.67,11.55,11.64,15986,0
2015-06-12,11.69,11.81,11.55,11.56,13400,0
2015-06-15,11.44,11.65,11.24,11.48,26700,0
2015-06-16,11.41,11.56,11.17,11.54,17200,0
2015-06-17,11.57,11.57,11.4,11.49,19300,0
2015-06-18,11.45,11.63,11.38,11.61,40700,0
2015-06-19,11.55,11.77,11.49,11.69,59800,0
2015-06-22,11.83,12.01,11.82,11.96,32900,0
2015-06-23,11.88,12.01,11.88,12.01,14705,0
2015-06-24,12,12.01,11.83,11.83,21200,0
2015-06-25,11.83,11.9,11.65,11.84,17100,0
2015-06-26,11.9,12.01,11.74,11.75,152400,0
2015-06-29,11.71,11.71,11.34,11.37,20000,0
2015-06-30,11.43,11.49,11.28,11.38,20150,0
2015-07-01,11.52,11.77,11.52,11.73,20200,0
2015-07-02,11.73,11.73,11.6,11.65,28100,0
2015-07-06,11.51,11.57,11.43,11.54,26200,0
2015-07-07,11.48,11.55,11.42,11.47,38200,0
2015-07-08,11.36,11.46,11.32,11.34,22800,0
2015-07-09,11.5,11.5,11.36,11.36,19800,0
2015-07-10,11.45,11.5,11.39,11.42,29400,0
2015-07-13,11.43,11.49,11.39,11.45,27800,0
2015-07-14,11.47,11.5,11.4,11.49,6936,0
2015-07-15,11.42,11.5,11.42,11.46,9151,0
2015-07-16,11.5,11.5,11.36,11.47,14500,0
2015-07-17,11.46,11.5,11.38,11.43,12600,0
2015-07-20,11.39,11.39,11.04,11.15,56300,0
2015-07-21,11.2,11.27,11.11,11.2,30900,0
2015-07-22,11.28,11.36,11.2,11.28,16500,0
2015-07-23,11.26,11.26,11.12,11.15,21200,0
2015-07-24,11.09,11.16,10.93,11.09,23000,0
2015-07-27,11.06,11.06,10.88,10.95,21500,0
2015-07-28,11.02,11.02,10.73,10.86,26000,0
2015-07-29,10.17,10.9,10.17,10.59,18000,0
2015-07-30,10.45,10.61,10.32,10.47,29300,0
2015-07-31,10.52,10.77,10.46,10.68,26000,0
2015-08-03,10.72,10.85,10.69,10.79,28939,0
2015-08-04,10.74,10.74,10.39,10.6,10500,0
2015-08-05,10.63,10.84,9.33,10.81,20900,0
2015-08-06,10.83,10.894,10.63,10.77,11338,0
2015-08-07,10.64,11.22,10.64,11.02,17100,0
2015-08-10,11.23,11.24,11.05,11.13,21800,0
2015-08-11,11.09,11.4,10.98,11.24,23658,0
2015-08-12,11.23,11.43,11,11.29,22400,0
2015-08-13,11.32,11.44,10.63,10.63,81300,0
2015-08-14,10.68,11.3,10.68,11.29,179000,0
2015-08-17,11.41,11.87,11.34,11.79,64300,0
2015-08-18,11.73,11.79,11.72,11.77,27500,0
2015-08-19,11.74,11.84,11.66,11.79,33700,0
2015-08-20,11.73,11.73,11.48,11.48,32900,0
2015-08-21,11.27,11.71,11.27,11.67,37400,0
2015-08-24,11.31,11.649,11.13,11.13,65986,0
2015-08-25,11.37,11.45,10.96,11.01,38200,0
2015-08-26,11.27,11.27,10.89,11.15,30200,0
2015-08-27,11.2,11.36,10.99,11.25,22600,0
2015-08-28,11.26,11.48,11.01,11.41,22100,0
2015-08-31,11.4,11.52,11.35,11.49,32500,0
2015-09-01,11.18,11.44,11.18,11.3,37100,0
2015-09-02,11.38,11.41,11.35,11.41,19300,0
2015-09-03,11.39,11.41,11.29,11.29,48900,0
2015-09-04,11.13,11.52,11.07,11.48,33200,0
2015-09-08,11.52,11.52,11.4,11.44,58400,0
2015-09-09,11.45,11.49,11.35,11.37,39400,0
2015-09-10,11.37,11.52,11.37,11.5,34026,0
2015-09-11,11.39,11.77,11.39,11.71,13500,0
2015-09-14,11.64,11.66,11.43,11.46,29700,0
2015-09-15,11.46,11.55,11.44,11.49,11700,0
2015-09-16,11.48,11.48,11.26,11.36,33500,0
2015-09-17,11.39,11.42,11.26,11.27,20343,0
2015-09-18,11.1,11.24,11.1,11.19,39600,0
2015-09-21,11.25,11.44,11,11.03,39000,0
2015-09-22,10.94,11.18,10.91,11.13,16100,0
2015-09-23,11.14,11.34,11.14,11.28,13753,0
2015-09-24,11.19,11.34,11.16,11.28,22453,0
2015-09-25,11.34,11.34,11.21,11.31,27300,0
2015-09-28,11.25,11.31,11.15,11.24,23748,0
2015-09-29,11.3,11.53,11.16,11.41,15900,0
2015-09-30,11.48,11.53,11.4,11.49,15000,0
2015-10-01,11.46,11.46,11.23,11.42,30300,0
2015-10-02,11.33,11.36,11.19,11.31,23800,0
2015-10-05,11.29,11.89,11.29,11.84,34548,0
2015-10-06,11.89,12.1,11.8,11.94,48200,0
2015-10-07,11.95,12.03,11.88,12,29800,0
2015-10-08,12,12.2,12,12.19,51500,0
2015-10-09,12.19,12.29,12.16,12.21,17000,0
2015-10-12,12.28,12.37,12.187,12.3,25539,0
2015-10-13,12.29,12.39,12.27,12.32,25000,0
2015-10-14,12.36,12.41,11.77,12.14,13000,0
2015-10-15,12.16,12.41,12,12.4,11500,0
2015-10-16,12.44,12.47,12.4,12.46,14700,0
2015-10-19,12.27,12.5,12.254,12.46,24211,0
2015-10-20,12.41,12.49,12.28,12.33,34800,0
2015-10-21,12.34,12.41,12.19,12.2,16700,0
2015-10-22,12.29,12.42,12.29,12.39,12000,0
2015-10-23,12.39,12.49,12.27,12.49,14900,0
2015-10-26,12.49,12.49,12.25,12.39,16500,0
2015-10-27,12.3,12.37,12.03,12.11,52900,0
2015-10-28,12.21,12.97,12.21,12.96,44400,0
2015-10-29,12.96,13.28,12.82,13.16,32200,0
2015-10-30,13.23,13.28,12.96,12.99,34100,0
2015-11-02,12.97,13.23,12.89,12.97,51201,0
2015-11-03,12.98,12.99,12.8,12.88,15400,0
2015-11-04,12.94,12.94,12.424,12.57,30341,0
2015-11-05,12.57,12.99,12.57,12.63,34200,0
2015-11-06,12.64,13.06,12.64,12.96,44500,0
2015-11-09,13.02,13.04,12.72,12.72,29039,0
2015-11-10,12.72,13.03,12.72,12.81,15800,0
2015-11-11,12.82,12.94,12.73,12.82,16700,0
2015-11-12,12.73,12.8,12.64,12.7,54000,0
2015-11-13,12.6,12.71,12.4,12.49,39300,0
2015-11-16,12.57,12.83,12.44,12.5,79600,0
2015-11-17,12.5,12.51,12.24,12.29,61000,0
2015-11-18,12.12,12.61,12.11,12.4,30400,0
2015-11-19,12.36,12.53,12.33,12.42,50200,0
2015-11-20,12.49,12.5,12.36,12.4,61100,0
2015-11-23,12.53,12.6,12.36,12.4,59700,0
2015-11-24,12.45,12.6,12.39,12.6,25700,0
2015-11-25,12.6,12.6,12.47,12.5,94500,0
2015-11-27,12.47,12.5,12.4,12.46,43700,0
2015-11-30,12.55,12.95,12.5,12.75,121600,0
2015-12-01,12.75,12.9,12.61,12.7,56444,0
2015-12-02,12.77,13.031,12.73,12.89,47687,0
2015-12-03,12.88,12.99,12.551,12.61,62284,0
2015-12-04,12.66,12.76,12.52,12.59,25900,0
2015-12-07,12.51,12.85,12.42,12.5,48500,0
2015-12-08,12.5,12.52,12.31,12.35,28307,0
2015-12-09,12.37,12.51,12.06,12.14,25200,0
2015-12-10,12.21,12.27,12.04,12.12,31700,0
2015-12-11,11.88,12.19,11.7,12.1,57300,0
2015-12-14,11.95,12.07,11.5,11.83,65837,0
2015-12-15,11.94,12.21,11.88,12.18,19800,0
2015-12-16,12.27,12.43,12.1,12.39,33700,0
2015-12-17,12.51,12.51,12.33,12.35,51100,0
2015-12-18,12.28,12.66,11.99,12.12,59900,0
2015-12-21,11.99,12.11,11.56,11.73,62200,0
2015-12-22,11.76,12.029,11.54,12.01,58004,0
2015-12-23,12.1,12.1,11.82,11.92,90700,0
2015-12-24,11.96,12.12,11.96,12.04,16447,0
2015-12-28,11.92,12.019,11.65,11.89,58097,0
2015-12-29,11.89,12.71,11.85,12.48,118262,0
2015-12-30,12.46,12.76,12.1,12.11,134286,0
2015-12-31,12.14,12.14,11.67,11.69,49744,0
2016-01-04,11.7,11.98,11.22,11.52,48326,0
2016-01-05,11.52,11.53,11.3389,11.52,39543,0
2016-01-06,11.38,11.61,11.38,11.52,67974,0
2016-01-07,11.34,11.47,11.21,11.22,88505,0
2016-01-08,11.21,11.84,11.18,11.51,137210,0
2016-01-11,11.45,11.575,11.15,11.24,87710,0
2016-01-12,11.39,11.39,10.9201,11.05,27677,0
2016-01-13,11.12,11.12,10.3,10.39,53365,0
2016-01-14,10.49,10.99,10.23,10.71,205631,0
2016-01-15,10.46,10.67,10.28,10.57,60929,0
2016-01-19,10.66,11.15,10.55,10.61,55100,0
2016-01-20,10.45,10.86,10.28,10.67,43236,0
2016-01-21,10.71,11.03,10.61,10.92,35894,0
2016-01-22,11.03,11.54,10.9,11.1,35693,0
2016-01-25,10.78,10.78,10.33,10.35,39940,0
2016-01-26,10.34,10.54,10.25,10.3,28195,0
2016-01-27,10.3,10.51,10.16,10.31,58537,0
2016-01-28,10.31,10.74,10.31,10.56,32367,0
2016-01-29,10.59,10.91,10.59,10.9,30544,0
2016-02-01,10.78,10.99,10.455,10.8,37689,0
2016-02-02,10.64,10.93,10.64,10.83,22908,0
2016-02-03,10.94,10.94,10.54,10.61,25397,0
2016-02-04,10.6,10.65,10.4,10.43,32236,0
2016-02-05,10.43,10.43,10.24,10.25,56879,0
2016-02-08,10.1,10.42,10.005,10.4,38973,0
2016-02-09,10.26,10.41,10.18,10.34,24208,0
2016-02-10,10.42,10.57,10.35,10.37,26002,0
2016-02-11,10.2,10.62,10.19,10.32,18424,0
2016-02-12,10.42,10.74,10.41,10.43,16925,0
2016-02-16,10.46,10.46,10.1,10.22,35409,0
2016-02-17,10.25,10.52,10.07,10.11,38744,0
2016-02-18,10.1,10.18,9.8977,9.98,28451,0
2016-02-19,9.97,10.2,9.83,10.01,59498,0
2016-02-22,10.13,10.13,9.7942,10,41046,0
2016-02-23,10.01,10.25,10.01,10.01,34192,0
2016-02-24,9.97,10.04,9.95,9.97,27971,0
2016-02-25,10.03,10.075,9.99,10.05,23769,0
2016-02-26,10.1,10.35,9.8,10.01,17777,0
2016-02-29,10.04,10.3,9.94,9.98,22324,0
2016-03-01,10.09,10.25,9.88,10.15,14472,0
2016-03-02,10.11,10.333,10.1,10.3,18492,0
2016-03-03,10.27,10.47,10.19,10.37,25476,0
2016-03-04,10.37,10.495,10.15,10.42,12827,0
2016-03-07,10.37,10.65,10.35,10.65,27011,0
2016-03-08,10.57,10.64,10.35,10.38,15433,0
2016-03-09,10.38,10.72,10.28,10.36,12113,0
2016-03-10,10.5,10.6,10.09,10.42,39162,0
2016-03-11,10.14,10.48,10.1,10.27,62816,0
2016-03-14,10.33,10.54,10.24,10.48,33588,0
2016-03-15,10.43,10.51,10.315,10.4,28397,0
2016-03-16,10.38,10.52,10.07,10.49,75307,0
2016-03-17,10.48,10.82,10.2,10.71,83794,0
2016-03-18,10.76,10.92,10.28,10.87,89476,0
2016-03-21,11.01,11.24,10.83,11.11,44263,0
2016-03-22,11.05,11.28,11.035,11.21,23221,0
2016-03-23,11.23,11.38,11.12,11.19,47633,0
2016-03-24,11.16,11.3891,11.035,11.26,28891,0
2016-03-28,11.21,11.4,11.21,11.28,19601,0
2016-03-29,11.34,11.64,11.225,11.55,25387,0
2016-03-30,11.6263,11.71,11.48,11.58,58363,0
2016-03-31,11.58,11.58,11.45,11.5,28910,0
2016-04-01,11.46,11.66,11.4,11.49,34957,0
2016-04-04,11.44,11.645,11.39,11.51,23727,0
2016-04-05,11.51,11.66,11.3511,11.63,27911,0
2016-04-06,11.64,11.64,11.33,11.46,40926,0
2016-04-07,11.44,11.59,11.3,11.49,47523,0
2016-04-08,11.5064,11.52,11.0708,11.17,33384,0
2016-04-11,11.18,11.5,11.13,11.15,31467,0
2016-04-12,11.11,11.44,11.03,11.24,26159,0
2016-04-13,11.35,11.6,11.35,11.55,21208,0
2016-04-14,11.48,11.56,11.244,11.48,17835,0
2016-04-15,11.48,11.63,11.406,11.56,23006,0
2016-04-18,11.44,11.53,11.27,11.46,46286,0
2016-04-19,11.48,11.65,11.27,11.35,31654,0
2016-04-20,11.4001,11.45,11.2,11.35,35153,0
2016-04-21,11.3,11.3,10.89,11.06,29878,0
2016-04-22,11.11,11.14,10.87,11.1,51522,0
2016-04-25,11.01,11.1,10.9,11.01,23148,0
2016-04-26,11.09,11.11,10.95,11.09,37256,0
2016-04-27,11.06,11.24,11.04,11.14,24941,0
2016-04-28,11.05,11.08,10.9,10.92,14101,0
2016-04-29,10.91,11.39,10.7601,11.29,31965,0
2016-05-02,11.35,11.36,11.1901,11.24,17531,0
2016-05-03,11.17,11.3,10.86,10.99,36715,0
2016-05-04,10.99,11.02,10.875,10.94,27510,0
2016-05-05,11,11,10.62,10.87,19816,0
2016-05-06,10.76,11.875,10.11,10.42,65055,0
2016-05-09,10.34,10.56,10.1,10.54,19788,0
2016-05-10,10.31,11.22,10.31,11.16,25185,0
2016-05-11,11.21,11.21,10.72,10.85,22453,0
2016-05-12,10.82,10.86,10.61,10.75,21773,0
2016-05-13,10.65,10.79,10.55,10.63,12073,0
2016-05-16,10.64,10.72,10.3501,10.62,19479,0
2016-05-17,10.54,10.54,10,10.06,40117,0
2016-05-18,10.12,10.33,10.07,10.28,16391,0
2016-05-19,10.02,10.21,9.95,10.11,19248,0
2016-05-20,10.11,10.46,10.06,10.41,28658,0
2016-05-23,10.4,10.7,10.3401,10.38,17282,0
2016-05-24,10.39,10.61,10.31,10.46,28648,0
2016-05-25,10.46,10.68,10.29,10.5,12637,0
2016-05-26,10.5,10.65,10.44,10.47,20478,0
2016-05-27,10.54,10.62,10.41,10.55,12914,0
2016-05-31,10.61,10.69,9.56,9.77,91979,0
2016-06-01,9.79,9.87,9.5,9.67,50219,0
2016-06-02,9.67,9.92,9.67,9.83,62089,0
2016-06-03,9.88,9.88,9.51,9.59,84573,0
2016-06-06,9.7,10.03,9.7,9.89,58278,0
2016-06-07,10.17,10.19,9.72,10.01,50636,0
2016-06-08,10.1,10.22,10.03,10.21,9184,0
2016-06-09,10.17,10.37,10.08,10.27,28992,0
2016-06-10,10.18,10.55,10.13,10.48,15820,0
2016-06-13,10.6,11.05,10.18,10.32,203609,0
2016-06-14,10.5,11.376,10.13,10.85,119777,0
2016-06-15,10.85,11.03,10.69,10.98,51590,0
2016-06-16,10.95,11.13,10.85,11.1,20674,0
2016-06-17,11.14,11.14,10.5,10.59,45321,0
2016-06-20,10.63,10.94,10.17,10.67,31003,0
2016-06-21,10.62,11.25,10.6,11.1,175505,0
2016-06-22,11.07,11.36,11.04,11.08,35834,0
2016-06-23,11.22,11.52,11.1511,11.5,34928,0
2016-06-24,11.06,11.29,10.64,11.15,48623,0
2016-06-27,11.08,11.32,10.98,11.02,44886,0
2016-06-28,11.02,11.32,10.995,11.18,55076,0
2016-06-29,11.25,11.37,11.03,11.31,46698,0
2016-06-30,11.284,12.01,11.24,11.59,76109,0
2016-07-01,11.54,11.77,11.2,11.38,13424,0
2016-07-05,10.16,11.33,10.16,11.22,14653,0
2016-07-06,11.23,11.33,11.045,11.21,10754,0
2016-07-07,11.84,11.84,10.95,11,22160,0
2016-07-08,11.16,11.93,10.78,11.44,30016,0
2016-07-11,11.43,11.54,11.15,11.25,47748,0
2016-07-12,11.23,11.44,11.22,11.37,33608,0
2016-07-13,11.4,11.4,11,11.28,11733,0
2016-07-14,11.43,11.56,11.19,11.31,19000,0
2016-07-15,11.49,11.49,11.15,11.25,11360,0
2016-07-18,11.23,11.48,11.23,11.34,11589,0
2016-07-19,11.4,11.47,11.14,11.27,8784,0
2016-07-20,11.38,11.5,11.27,11.48,7649,0
2016-07-21,11.47,11.47,11.271,11.32,5743,0
2016-07-22,11.31,11.49,11.3,11.41,11076,0
2016-07-25,11.2516,11.48,11.07,11.11,8484,0
2016-07-26,10.88,11.16,10.7811,11.15,11040,0
2016-07-27,10.85,11.31,10.83,11.25,14449,0
2016-07-28,11.23,11.24,10.55,10.74,95406,0
2016-07-29,10.79,10.79,10.52,10.61,47011,0
2016-08-01,10.69,10.69,10.45,10.48,12522,0
2016-08-02,10.47,10.76,10.08,10.35,8721,0
2016-08-03,10.44,10.4899,9.86,10.13,33592,0
2016-08-04,10.17,10.4255,10.1,10.31,9493,0
2016-08-05,10.39,10.579,10.17,10.3,23072,0
2016-08-08,10.26,10.49,10,10.3,9466,0
2016-08-09,10.21,10.41,10.21,10.38,19633,0
2016-08-10,10.3469,10.37,10.21,10.35,10408,0
2016-08-11,10.29,10.52,10.29,10.4,5637,0
2016-08-12,10.37,10.64,10.2751,10.61,20014,0
2016-08-15,10.58,10.76,10.58,10.68,7700,0
2016-08-16,10.7,10.76,10.62,10.63,7220,0
2016-08-17,10.6,10.71,10.45,10.49,15582,0
2016-08-18,10.56,10.64,10.03,10.1,41519,0
2016-08-19,10.12,10.3199,10.05,10.1,50821,0
2016-08-22,10.1,10.23,10.1,10.19,24483,0
2016-08-23,10.18,10.3499,10.18,10.27,9982,0
2016-08-24,10.24,10.33,10.195,10.31,20034,0
2016-08-25,10.27,10.48,10.27,10.47,5988,0
2016-08-26,10.41,10.47,10.375,10.47,4406,0
2016-08-29,10.455,10.48,10.31,10.36,27221,0
2016-08-30,10.42,10.48,10.34,10.37,28777,0
2016-08-31,10.42,10.66,10.37,10.57,40769,0
2016-09-01,10.62,10.76,10.4914,10.75,14634,0
2016-09-02,10.77,10.83,10.37,10.73,28907,0
2016-09-06,10.74,11.02,10.68,10.99,33862,0
2016-09-07,11,11.48,10.97,11.39,19881,0
2016-09-08,11.46,11.62,10.566,11.1,13887,0
2016-09-09,10.77,11.08,10.77,11,32066,0
2016-09-12,11,11.19,10.95,11.1,5059,0
2016-09-13,11,11.1,10.86,10.9,7892,0
2016-09-14,10.75,10.8,10.61,10.68,21588,0
2016-09-15,10.62,10.63,10.29,10.36,18736,0
2016-09-16,10.42,10.44,10.34,10.41,53385,0
2016-09-19,10.4,10.45,9.96,10,45012,0
2016-09-20,10,10.07,9.99,10,23426,0
2016-09-21,10.04,10.27,9.9,10.26,23819,0
2016-09-22,10.28,10.37,10.16,10.32,6366,0
2016-09-23,10.29,10.36,10.18,10.21,12806,0
2016-09-26,10.15,10.25,9.89,10,35951,0
2016-09-27,10.02,10.06,9.71,10,63488,0
2016-09-28,9.8301,10.22,9.8301,10.13,20484,0
2016-09-29,10.16,10.16,10.07,10.07,17303,0
2016-09-30,10.15,10.345,10.1046,10.29,16599,0
2016-10-03,10.26,10.415,10.16,10.36,14508,0
2016-10-04,10.3,10.5,10.215,10.34,19969,0
2016-10-05,10.42,10.53,10.35,10.44,8967,0
2016-10-06,10.48,10.48,9.95,10.16,99318,0
2016-10-07,10.19,10.27,10.01,10.19,14403,0
2016-10-10,10.2,10.41,10.2,10.38,9227,0
2016-10-11,10.35,10.5,10.35,10.44,15285,0
2016-10-12,10.44,10.57,10.3401,10.51,20879,0
2016-10-13,10.45,10.48,10.3,10.31,18874,0
2016-10-14,10.33,10.33,10.18,10.25,9001,0
2016-10-17,10.1622,10.3,10.16,10.24,18486,0
2016-10-18,10.25,10.25,10.08,10.09,14233,0
2016-10-19,10.18,10.33,10.12,10.21,23121,0
2016-10-20,10.18,10.29,10.01,10.13,44557,0
2016-10-21,10.1,10.21,10.1,10.19,47642,0
2016-10-24,10.27,10.63,10.21,10.5,71140,0
2016-10-25,10.43,10.65,10.43,10.54,9600,0
2016-10-26,10.55,11.1199,10.55,10.57,12153,0
2016-10-27,10.54,10.59,10.54,10.56,6011,0
2016-10-28,10.56,10.56,10.25,10.29,7575,0
2016-10-31,10.26,10.44,10.13,10.36,25556,0
2016-11-01,10.33,10.33,10.11,10.28,61532,0
2016-11-02,10.22,10.38,9.98,10.06,28033,0
2016-11-03,10.03,10.16,9.77,9.96,32377,0
2016-11-04,10.11,10.37,9.9192,10.05,23546,0
2016-11-07,10.26,10.35,10.13,10.24,13245,0
2016-11-08,10.19,10.55,10,10.48,32089,0
2016-11-09,10.49,10.75,10.3512,10.75,30889,0
2016-11-10,10.75,11.2473,10.74,11.19,45516,0
2016-11-11,11.19,11.76,11.14,11.66,55829,0
2016-11-14,11.78,11.82,11.63,11.74,38837,0
2016-11-15,11.74,11.74,11.3851,11.68,18144,0
2016-11-16,11.64,11.64,10.511,11.22,28160,0
2016-11-17,11.25,11.46,11.21,11.21,36370,0
2016-11-18,11.28,11.43,11.15,11.19,63068,0
2016-11-21,11.18,11.18,10.45,10.49,70044,0
2016-11-22,10.49,10.55,10.22,10.36,69494,0
2016-11-23,10.32,10.5199,10.1324,10.48,21118,0
2016-11-25,10.44,10.77,10.44,10.66,56132,0
2016-11-28,10.64,10.8,10.4,10.47,43410,0
2016-11-29,10.42,10.78,10.42,10.71,70773,0
2016-11-30,10.75,11.05,10.66,10.67,67487,0
2016-12-01,10.75,11.1225,10.75,10.99,31758,0
2016-12-02,10.95,11.2,10.83,10.96,16780,0
2016-12-05,11.09,11.14,10.9,11.12,51996,0
2016-12-06,11.15,11.5,11.02,11.49,47630,0
2016-12-07,11.5,11.68,11.39,11.66,73246,0
2016-12-08,11.6,11.89,11.18,11.84,41809,0
2016-12-09,11.8,11.95,11.8,11.89,31536,0
2016-12-12,11.97,12.09,11.84,11.93,24619,0
2016-12-13,11.93,11.98,11.72,11.79,16138,0
2016-12-14,11.73,11.73,11.3101,11.35,19332,0
2016-12-15,11.44,11.57,11.28,11.36,38158,0
2016-12-16,11.32,11.41,11.08,11.18,99778,0
2016-12-19,11.27,11.42,10.9,11.33,42375,0
2016-12-20,11.42,11.66,11.27,11.52,36314,0
2016-12-21,11.6,11.69,11.35,11.57,21971,0
2016-12-22,11.65,11.75,11.4,11.61,12838,0
2016-12-23,11.61,11.89,11.55,11.78,15651,0
2016-12-27,11.76,11.92,11.55,11.82,11303,0
2016-12-28,11.64,11.698,11.31,11.54,47672,0
2016-12-29,11.62,11.75,11.4001,11.49,41588,0
2016-12-30,11.54,11.69,11.39,11.63,11437,0
2017-01-03,11.8,11.92,11.62,11.88,14916,0
2017-01-04,11.9,11.98,11.585,11.86,25772,0
2017-01-05,11.79,11.9,11.62,11.8,15439,0
2017-01-06,11.85,11.85,11.58,11.69,16279,0
2017-01-09,11.65,11.65,11.44,11.45,11096,0
2017-01-10,11.3,11.62,11.29,11.58,9935,0
2017-01-11,11.47,11.64,11.15,11.46,13589,0
2017-01-12,11.24,11.54,11.02,11.16,27974,0
2017-01-13,11.27,11.27,11.06,11.08,15872,0
2017-01-17,10.95,11.0917,10.14,10.87,20109,0
2017-01-18,10.98,11.05,10.64,10.91,12762,0
2017-01-19,10.97,11.08,10.64,10.76,13211,0
2017-01-20,10.74,11.085,10.73,10.79,11745,0
2017-01-23,10.88,10.96,10.52,10.68,42332,0
2017-01-24,10.73,10.9,10.53,10.82,14748,0
2017-01-25,10.85,11.1099,10.65,10.92,10437,0
2017-01-26,10.87,10.9,10.65,10.9,16045,0
2017-01-27,10.83,10.9,10.51,10.89,9342,0
2017-01-30,10.76,10.89,10.55,10.83,22496,0
2017-01-31,10.77,11.01,10.75,10.94,13452,0
2017-02-01,11.1,11.18,10.85,11.02,17919,0
2017-02-02,10.85,11.19,10.85,10.99,12953,0
2017-02-03,11.2,11.2,11.03,11.06,7860,0
2017-02-06,11.2,11.41,10.985,11.15,58314,0
2017-02-07,11.105,11.3,10.95,11.12,13527,0
2017-02-08,11.02,11.18,10.79,10.89,26234,0
2017-02-09,10.95,11.1,10.73,11.05,13849,0
2017-02-10,11.1,11.15,10.84,11.15,7692,0
2017-02-13,11.27,11.3,11.12,11.21,10583,0
2017-02-14,11.12,11.39,11.025,11.29,14877,0
2017-02-15,11.26,11.4199,11,11.25,6626,0
2017-02-16,11.17,11.17,11.05,11.1,6921,0
2017-02-17,11.13,11.15,10.9539,11.15,19655,0
2017-02-21,11.15,11.35,11.13,11.24,16192,0
2017-02-22,11.1,11.42,11.1,11.23,12450,0
2017-02-23,11.19,11.36,11.09,11.26,55170,0
2017-02-24,11.14,11.39,11.14,11.24,8764,0
2017-02-27,11.26,11.26,11.0815,11.13,12360,0
2017-02-28,10.51,11.14,10.51,11.02,12241,0
2017-03-01,11.23,11.24,10.995,11.23,17176,0
2017-03-02,11.16,11.23,10.96,11.04,11637,0
2017-03-03,10.92,11.11,10.74,10.94,18160,0
2017-03-06,10.85,11.08,10.85,11.08,13419,0
2017-03-07,11,11.09,10.91,11.08,18197,0
2017-03-08,11.2,11.2,10.925,11,23163,0
2017-03-09,10.8,11.09,10.76,11,21039,0
2017-03-10,11.14,11.14,10.7,10.97,68991,0
2017-03-13,10.92,11.125,10.435,11.02,29630,0
2017-03-14,10.82,11.08,10.65,11,47121,0
2017-03-15,10.96,11.15,10.82,11.13,10978,0
2017-03-16,10.76,11.14,10.76,11.03,17168,0
2017-03-17,10.95,11.37,10.77,11.3,79719,0
2017-03-20,11.26,11.36,11.1,11.26,34236,0
2017-03-21,11.28,11.32,10.92,10.92,20909,0
2017-03-22,10.92,11.16,10.74,10.8,22918,0
2017-03-23,10.8,10.97,10.8,10.94,13561,0
2017-03-24,11.02,11.23,10.77,10.8399,14899,0
2017-03-27,10.67,11.22,10.67,11.07,25687,0
2017-03-28,11.01,11.21,10.89,11.09,52813,0
2017-03-29,11.09,11.1,10.92,10.98,16525,0
2017-03-30,11.04,11.06,10.9,10.95,19059,0
2017-03-31,11.02,11.1,10.912,11.05,33685,0
2017-04-03,11,11.05,10.8095,10.97,52311,0
2017-04-04,10.88,11,10.8,10.82,47849,0
2017-04-05,11.089,11.089,10.56,10.57,41997,0
2017-04-06,10.59,10.99,10.58,10.95,22476,0
2017-04-07,10.87,11.04,10.87,10.94,49978,0
2017-04-10,10.95,10.99,10.72,10.77,36521,0
2017-04-11,10.77,10.9,10.7,10.86,31134,0
2017-04-12,10.82,10.9,10.59,10.66,93478,0
2017-04-13,10.7,10.81,10.36,10.41,81794,0
2017-04-17,10.49,10.67,10.38,10.52,43368,0
2017-04-18,10.47,10.71,10.47,10.58,60905,0
2017-04-19,10.5956,10.64,10.33,10.46,71548,0
2017-04-20,10.605,10.67,10.36,10.48,58542,0
2017-04-21,10.46,10.6,10.43,10.46,44241,0
2017-04-24,10.63,10.67,10.479,10.5,40118,0
2017-04-25,10.6,10.99,10.6,10.85,35326,0
2017-04-26,10.74,10.8,10.43,10.62,108632,0
2017-04-27,10.66,10.77,10.479,10.59,27379,0
2017-04-28,10.62,10.74,10.48,10.51,25511,0
2017-05-01,10.62,10.62,10.41,10.53,52748,0
2017-05-02,10.56,10.56,10.36,10.49,26643,0
2017-05-03,10.42,10.56,10.285,10.44,34996,0
2017-05-04,10.51,10.58,10.38,10.43,14185,0
2017-05-05,10.42,10.54,10.36,10.45,16511,0
2017-05-08,10.4,10.54,10.25,10.29,16542,0
2017-05-09,10.383,10.46,10.2,10.32,48016,0
2017-05-10,10.07,10.44,10.07,10.35,21787,0
2017-05-11,10.27,10.42,10.2,10.24,16130,0
2017-05-12,10.23,10.24,10.03,10.05,16587,0
2017-05-15,10.01,10.23,10,10.08,31583,0
2017-05-16,10.07,10.25,10.07,10.18,29843,0
2017-05-17,9.97,10.17,9.94,10.05,34228,0
2017-05-18,10.01,10.42,10.005,10.08,34892,0
2017-05-19,10.05,10.28,10.05,10.18,59091,0
2017-05-22,10.12,10.5,10.12,10.39,15909,0
2017-05-23,10.42,10.78,10.38,10.63,20985,0
2017-05-24,10.62,10.7,10.37,10.5,12284,0
2017-05-25,10.51,10.6325,10.5,10.56,22160,0
2017-05-26,10.649,10.79,10.37,10.71,14121,0
2017-05-30,10.65,10.92,10.49,10.5,16162,0
2017-05-31,10.55,10.55,10.28,10.35,84450,0
2017-06-01,10.43,10.844,10.3,10.49,218153,0
2017-06-02,10.53,10.85,10.5279,10.63,33419,0
2017-06-05,10.73,10.73,10.43,10.43,24911,0
2017-06-06,10.37,10.5199,10.33,10.47,153385,0
2017-06-07,10.47,10.655,10.47,10.57,100472,0
2017-06-08,10.39,11.03,10.39,10.88,61356,0
2017-06-09,10.99,11.22,10.85,11.2,81263,0
2017-06-12,11.27,11.4,11.13,11.38,38299,0
2017-06-13,11.4,11.62,11.39,11.6,78934,0
2017-06-14,11.59,11.59,11.325,11.52,28414,0
2017-06-15,11.48,11.56,11.48,11.51,30095,0
2017-06-16,11.43,11.55,11.23,11.28,56971,0
2017-06-19,11.39,11.5,11.27,11.46,28627,0
2017-06-20,11.46,11.475,11.21,11.28,20921,0
2017-06-21,11.34,11.4,11.15,11.22,28109,0
2017-06-22,11.24,11.48,11.21,11.27,12838,0
2017-06-23,11.28,11.4,11.01,11.08,86216,0
2017-06-26,11.05,11.43,11.05,11.27,34744,0
2017-06-27,11.26,11.5,11.21,11.31,33327,0
2017-06-28,11.36,11.58,11.295,11.43,34548,0
2017-06-29,11.48,11.5,11.13,11.29,31642,0
2017-06-30,11.34,11.47,11.23,11.26,24456,0
2017-07-03,11.3,11.47,11.3,11.38,3231,0
2017-07-05,11.39,11.52,11.35,11.36,11910,0
2017-07-06,11.35,11.42,11.28,11.37,24975,0
2017-07-07,11.38,11.44,11.3668,11.4,9464,0
2017-07-10,11.38,11.47,11.25,11.29,17261,0
2017-07-11,11.28,11.28,10.9,11,15122,0
2017-07-12,11.13,11.23,11.01,11.09,18139,0
2017-07-13,11.09,11.31,10.91,11.23,18927,0
2017-07-14,11.16,11.29,11.1,11.24,6711,0
2017-07-17,11.19,11.406,11.11,11.2,11671,0
2017-07-18,11.15,11.39,11.06,11.38,7403,0
2017-07-19,11.38,11.5,11.38,11.41,14173,0
2017-07-20,11.4,11.4,11.07,11.3,10746,0
2017-07-21,11.36,11.5,11.31,11.38,33371,0
2017-07-24,11.28,11.46,11.25,11.36,17087,0
2017-07-25,11.41,11.45,11.32,11.37,16609,0
2017-07-26,11.34,11.36,11.16,11.24,12158,0
2017-07-27,11.24,11.25,10.98,11.06,10446,0
2017-07-28,11.11,11.19,11.1,11.15,5657,0
2017-07-31,11.112,11.36,11.105,11.24,31886,0
2017-08-01,11.2,11.28,11.16,11.24,12036,0
2017-08-02,11.13,11.25,11.13,11.2,9247,0
2017-08-03,11.165,11.18,11.015,11.02,12011,0
2017-08-04,11.3,11.325,11.065,11.17,18966,0
2017-08-07,11.24,11.47,11.0978,11.47,16339,0
2017-08-08,11.395,11.47,10.76,10.89,30557,0
2017-08-09,11.01,11.45,10.86,10.89,21212,0
2017-08-10,10.92,10.995,10.73,10.89,18923,0
2017-08-11,10.98,10.98,10.685,10.71,11025,0
2017-08-14,10.84,11,10.81,10.98,10711,0
2017-08-15,11,11.15,10.94,11,14761,0
2017-08-16,11.08,11.1392,10.92,11.01,15171,0
2017-08-17,11,11.2,10.9849,11.1,33909,0
2017-08-18,11.1,11.15,11,11.03,26581,0
2017-08-21,10.98,11.155,10.95,11.03,25108,0
2017-08-22,11.1,11.15,11.03,11.14,16903,0
2017-08-23,11.01,11.17,11.01,11.06,17051,0
2017-08-24,11.05,11.2,10.99,11.08,13354,0
2017-08-25,11.14,11.14,10.8,10.98,40537,0
2017-08-28,10.93,11.09,10.634,10.84,65556,0
2017-08-29,10.57,10.99,10.38,10.39,26705,0
2017-08-30,10.45,10.45,10,10.07,47979,0
2017-08-31,10.08,10.32,9.915,10.26,33603,0
2017-09-01,10.25,10.49,10.18,10.44,23312,0
2017-09-05,10.45,10.45,10.07,10.2,22801,0
2017-09-06,10.2,10.35,10.11,10.27,26432,0
2017-09-07,10.31,10.31,10.15,10.26,28772,0
2017-09-08,10.3,10.68,10.26,10.51,27024,0
2017-09-11,10.69,10.86,10.6,10.63,17299,0
2017-09-12,10.63,10.97,10.63,10.83,22738,0
2017-09-13,10.77,11.09,10.77,10.98,48692,0
2017-09-14,10.97,11.1321,10.83,11.11,31622,0
2017-09-15,11.21,11.4,10.97,11.21,150711,0
2017-09-18,11.22,11.29,11,11.29,32685,0
2017-09-19,11.3,11.5,11.25,11.45,45968,0
2017-09-20,11.45,11.5,11.3108,11.47,38148,0
2017-09-21,11.48,11.48,11.41,11.44,31039,0
2017-09-22,11.41,11.55,11.33,11.52,41549,0
2017-09-25,11.49,11.53,11.3601,11.51,17240,0
2017-09-26,11.52,11.58,11.369,11.51,27523,0
2017-09-27,11.56,11.75,11.515,11.71,51675,0
2017-09-28,11.74,11.83,11.73,11.8,21628,0
2017-09-29,11.8,11.8,11.54,11.6,25313,0
2017-10-02,11.62,11.72,11.5847,11.66,22025,0
2017-10-03,11.65,11.75,11.65,11.74,48198,0
2017-10-04,11.75,11.76,11.54,11.58,9690,0
2017-10-05,11.65,11.65,11.59,11.64,11293,0
2017-10-06,11.64,11.6672,11.53,11.59,9592,0
2017-10-09,11.68,11.68,11.58,11.61,11151,0
2017-10-10,11.65,11.65,11.37,11.58,23098,0
2017-10-11,11.54,11.65,11.54,11.58,11392,0
2017-10-12,11.32,11.57,11.32,11.45,8365,0
2017-10-13,11.44,11.63,11.29,11.6,11565,0
2017-10-16,11.64,11.75,11.62,11.71,14007,0
2017-10-17,11.63,11.67,11.52,11.55,28504,0
2017-10-18,11.55,11.62,11.44,11.45,17092,0
2017-10-19,11.43,11.495,11.32,11.44,12069,0
2017-10-20,11.55,11.55,11.26,11.41,11892,0
2017-10-23,11.4,11.4,11.1,11.2,12063,0
2017-10-24,11.19,11.36,11.16,11.25,10108,0
2017-10-25,11.03,11.28,11.03,11.18,12909,0
2017-10-26,11.27,11.28,11.181,11.23,6224,0
2017-10-27,11.2,11.58,11.2,11.58,12084,0
2017-10-30,11.09,11.39,11.09,11.26,12364,0
2017-10-31,11.28,11.62,11.28,11.59,33119,0
2017-11-01,11.66,11.66,11.24,11.3,9127,0
2017-11-02,11.17,11.68,11.04,11.67,22945,0
2017-11-03,11.4701,11.58,11.27,11.47,21285,0
2017-11-06,11.39,11.5199,10.84,10.96,30219,0
2017-11-07,11.05,11.05,10.11,10.25,24726,0
2017-11-08,10.15,10.3531,9.95,10.32,27423,0
2017-11-09,10.3,10.7892,10.3,10.67,18065,0
2017-11-10,10.68,11.07,10.48,10.81,23381,0
