Date,Open,High,Low,Close,Volume,OpenInt
2007-12-20,16,16.5,15.8,15.8,25800,0
2007-12-21,16.5,16.5,15.2,15.25,295416,0
2007-12-24,15.75,15.75,15.16,15.25,300,0
2007-12-26,15.3,15.3,14.73,15.25,4200,0
2007-12-27,15.25,15.25,15,15,85500,0
2007-12-28,14.93,15.05,14.93,15.05,2798,0
2007-12-31,15.2,15.2,15,15,23549,0
2008-01-02,15,15,14.85,14.99,2339,0
2008-01-03,14.9,14.99,14.74,14.74,153501,0
2008-01-04,14.65,14.65,14.64,14.64,300,0
2008-01-07,14.65,14.65,14.25,14.25,68115,0
2008-01-08,14.25,14.25,13.95,14.2,4684,0
2008-01-09,13.94,14,13.8,13.95,10856,0
2008-01-10,14,14,11.64,11.75,1041815,0
2008-01-11,12.41,12.5,11.5,11.65,270089,0
2008-01-14,11.65,12.03,11.5,11.7,77897,0
2008-01-15,11.99,12,10.71,11.75,67393,0
2008-01-16,11.79,12.05,11.5,12.05,43488,0
2008-01-17,12,12.05,11.5,11.66,257065,0
2008-01-18,11.75,11.75,11.5,11.5,24600,0
2008-01-22,12,12,11.5,11.5,151317,0
2008-01-23,11.72,11.89,11.5,11.88,53400,0
2008-01-24,12.02,12.02,11.53,11.85,31170,0
2008-01-25,11.89,12.07,11.5,12,22557,0
2008-01-28,12.02,12.02,11.6,12,19805,0
2008-01-29,12.24,13,11.55,12.74,83315,0
2008-01-30,12.75,14.19,12.75,13.63,153354,0
2008-01-31,13.1,14.2,13.1,14.2,226265,0
2008-02-01,14,14.05,13.5,13.75,102059,0
2008-02-04,13.8,14.2,13.8,14.15,167410,0
2008-02-05,14.2,14.24,14,14.15,218338,0
2008-02-06,14.24,14.42,13.87,14,64071,0
2008-02-07,14.29,14.38,13.75,13.84,22054,0
2008-02-08,13.76,15,13.7,13.84,11609,0
2008-02-11,14.77,14.77,13.94,14.09,4530,0
2008-02-12,14,14.13,13.89,14,46855,0
2008-02-13,13.9,14,13.88,13.99,4500,0
2008-02-14,14.13,14.5,13.83,13.91,11800,0
2008-02-15,14.78,14.78,14,14,4903,0
2008-02-19,13.75,14.17,13.75,14.09,108383,0
2008-02-20,14,14,13.88,14,3332,0
2008-02-21,14.26,14.26,13.8,13.9,2800,0
2008-02-22,13.72,13.77,13.5,13.55,146600,0
2008-02-25,13.5,13.94,13.5,13.5,51786,0
2008-02-26,13.41,13.56,12.75,13.46,49650,0
2008-02-27,12.65,13.5,12.65,13.25,10240,0
2008-02-28,13.54,13.76,12.65,12.68,16280,0
2008-02-29,12.42,13.44,12.42,13,43857,0
2008-03-03,13.49,13.5,12.75,13.2,12100,0
2008-03-04,13.45,13.45,12.65,13.36,4809,0
2008-03-05,13.74,13.75,12.6,12.88,75141,0
2008-03-06,13.6,13.6,12.4,13.2,108894,0
2008-03-07,13.88,13.95,12.89,13,37531,0
2008-03-10,13.25,13.25,12.91,13.06,33035,0
2008-03-11,13.24,13.25,12.88,13.15,8807,0
2008-03-12,13.73,13.73,12.15,12.97,19966,0
2008-03-13,13.29,13.29,12.75,13.06,19401,0
2008-03-14,13.24,13.24,12.45,12.5,40840,0
2008-03-17,12.2,12.7,11.5,11.99,121015,0
2008-03-18,12.25,12.7,11.4,11.89,56347,0
2008-03-19,12.23,12.49,11.4,11.95,23573,0
2008-03-20,10.81,12.46,10.01,12,124621,0
2008-03-24,10.81,12.45,10.81,12,21505,0
2008-03-25,12,13.23,12,12.16,74323,0
2008-03-26,12.29,13.26,11.85,11.99,11525,0
2008-03-27,11.43,12,11.43,11.85,29024,0
2008-03-28,11.75,12,11.75,11.99,4700,0
2008-03-31,11.98,12,11.7,11.95,18487,0
2008-04-01,12.62,12.94,11.89,12.31,495199,0
2008-04-02,12.21,12.25,12.1,12.19,6954,0
2008-04-03,12.33,12.81,12.07,12.25,33554,0
2008-04-04,12.4,13.14,12.4,12.64,11745,0
2008-04-07,13.47,13.47,12.17,12.63,54776,0
2008-04-08,12.39,13.02,12.39,13,1300,0
2008-04-09,12.38,13,12.38,13,29652,0
2008-04-10,12.73,13,12.73,13,3228,0
2008-04-11,12.63,13.04,12.63,13,828,0
2008-04-14,12.89,13.12,12.76,13,9400,0
2008-04-15,13.26,13.26,12.15,12.84,29068,0
2008-04-16,12.71,13.24,12.6,12.64,20700,0
2008-04-17,12.75,13,12.52,12.6,28158,0
2008-04-18,12.6,13.45,12.56,12.6,46502,0
2008-04-21,13.06,13.13,12.55,12.65,24534,0
2008-04-22,12.79,13,12.75,13,85482,0
2008-04-23,13,13.31,12.87,13,66272,0
2008-04-24,13.19,13.19,12.65,13,42602,0
2008-04-25,12.74,13.13,12.73,13.02,41000,0
2008-04-28,13.2,13.45,13.1,13.35,57413,0
2008-04-29,13.31,13.97,13.31,13.62,63541,0
2008-04-30,13.7,13.8,13.57,13.68,517791,0
2008-05-01,13.57,13.98,13.26,13.43,23966,0
2008-05-02,13.5,13.99,13.26,13.99,34693,0
2008-05-05,13.78,13.98,13.31,13.6,68922,0
2008-05-06,13.39,13.74,13.39,13.6,16490,0
2008-05-07,13.6,13.98,13.44,13.57,165060,0
2008-05-08,13.94,13.94,13.27,13.41,77813,0
2008-05-09,13.55,13.9,13.04,13.1,51645,0
2008-05-12,13.06,13.19,12.6,13,61330,0
2008-05-13,13.1,13.1,12.97,12.99,111487,0
2008-05-14,12.93,13.4,12.86,13.25,232916,0
2008-05-15,13.49,14.35,13.35,14.35,726276,0
2008-05-16,14.35,14.42,14.12,14.42,126107,0
2008-05-19,14.38,14.5,14.2,14.35,222266,0
2008-05-20,14.06,14.3,14.02,14.1,176956,0
2008-05-21,14.34,14.39,13.96,14,102522,0
2008-05-22,14.42,14.48,14.11,14.35,112925,0
2008-05-23,14.31,14.71,14.31,14.71,180327,0
2008-05-27,14.68,15.17,14.59,14.97,239291,0
2008-05-28,15.06,15.1,14.89,15,33518,0
2008-05-29,15,15.09,14.85,14.98,127880,0
2008-05-30,15.03,15.25,14.95,15.02,97825,0
2008-06-02,15.08,15.25,14.86,15.2,156935,0
2008-06-03,15.29,15.41,15.01,15.35,177826,0
2008-06-04,15.33,15.34,14.75,14.84,935993,0
2008-06-05,14.75,15.08,14.51,14.74,176975,0
2008-06-06,14.85,14.85,14.32,14.74,20892,0
2008-06-09,14.68,14.83,14.49,14.83,69937,0
2008-06-10,14.55,14.8,14.24,14.39,202612,0
2008-06-11,14.31,14.5,14.27,14.29,41333,0
2008-06-12,14.26,14.45,13.97,14.04,163196,0
2008-06-13,14.08,14.29,13.87,14.2,194775,0
2008-06-16,14.23,14.5,13.96,14.43,23193,0
2008-06-17,14.48,14.91,14.47,14.79,525306,0
2008-06-18,14.8,14.8,14.66,14.66,103190,0
2008-06-19,14.7,14.8,14.49,14.78,66692,0
2008-06-20,14.8,14.8,14.32,14.75,172167,0
2008-06-23,14.78,14.79,14.26,14.66,33854,0
2008-06-24,14.71,14.71,14.29,14.54,134144,0
2008-06-25,14.62,15,14.47,14.62,97551,0
2008-06-26,14.6,14.94,14.26,14.6,185574,0
2008-06-27,14.5,14.62,14.23,14.49,2316109,0
2008-06-30,14.47,14.6,13.91,14.13,68544,0
2008-07-01,14.03,14.31,13.47,14.31,96463,0
2008-07-02,14.27,14.39,13.66,13.89,211404,0
2008-07-03,13.9,13.95,13.45,13.45,36109,0
2008-07-07,13.49,14.07,13.02,13.05,154524,0
2008-07-08,13.11,13.93,13.1,13.92,76505,0
2008-07-09,13.95,13.95,13.36,13.36,118515,0
2008-07-10,13.31,13.43,13.01,13.13,142430,0
2008-07-11,13.04,13.27,13.04,13.1,79535,0
2008-07-14,13.1,13.28,13.05,13.16,104109,0
2008-07-15,13.22,13.42,13.17,13.21,109236,0
2008-07-16,13.27,13.29,13.07,13.25,69373,0
2008-07-17,13.32,13.83,13.32,13.8,91958,0
2008-07-18,13.87,14.49,13.72,14.42,135264,0
2008-07-21,14.5,14.5,14.18,14.18,109137,0
2008-07-22,14.08,14.29,13.84,14.25,40167,0
2008-07-23,14.26,14.29,13.87,14.24,31730,0
2008-07-24,14.24,14.24,13.88,13.94,64443,0
2008-07-25,14.06,14.12,13.81,14.01,17769,0
2008-07-28,13.93,13.97,13.68,13.93,14983,0
2008-07-29,13.94,14.4,13.56,14.02,26304,0
2008-07-30,14.27,14.34,13.96,14,109201,0
2008-07-31,13.87,14,13.75,13.85,76875,0
2008-08-01,13.57,13.71,13.25,13.38,48904,0
2008-08-04,13.35,13.35,12.88,12.88,65441,0
2008-08-05,13.07,13.58,12.74,13.57,74411,0
2008-08-06,13.5,13.5,13.14,13.18,40977,0
2008-08-07,12.98,12.98,12.38,12.47,75522,0
2008-08-08,12.49,12.99,12.4,12.86,124057,0
2008-08-11,12.81,13.56,12.28,12.9,173311,0
2008-08-12,12.88,12.94,12.58,12.58,50907,0
2008-08-13,12.61,12.7,12.14,12.27,87874,0
2008-08-14,12.26,12.52,12.26,12.48,57784,0
2008-08-15,12.64,12.85,12.39,12.44,67466,0
2008-08-18,12.45,12.49,11.96,12.18,51199,0
2008-08-19,12.08,12.12,11.71,11.75,51462,0
2008-08-20,11.77,11.96,11.77,11.83,47391,0
2008-08-21,11.75,11.9,11.75,11.86,29494,0
2008-08-22,11.86,11.86,11.76,11.8,19422,0
2008-08-25,11.78,11.78,11.34,11.48,69774,0
2008-08-26,11.44,11.76,11.36,11.76,39901,0
2008-08-27,11.94,12.91,11.94,12.9,75087,0
2008-08-28,12.94,13.75,12.52,13.13,105377,0
2008-08-29,13.15,13.21,12.94,12.99,30521,0
2008-09-02,13.16,13.51,12.47,12.82,26137,0
2008-09-03,12.77,12.82,12.36,12.7,27055,0
2008-09-04,12.57,12.69,11.68,12.21,50702,0
2008-09-05,12.06,12.06,10.96,11.3,168236,0
2008-09-08,11.64,11.65,10.73,11.01,103446,0
2008-09-09,11.03,11.27,10.79,10.84,154402,0
2008-09-10,10.99,11.59,10.89,11.2,220297,0
2008-09-11,11.02,11.08,10.68,11.05,145464,0
2008-09-12,11,11.45,11,11.41,26734,0
2008-09-15,11.23,11.72,10.8,10.92,120630,0
2008-09-16,10.8,11.14,10.43,10.9,171147,0
2008-09-17,11.11,11.52,10.56,10.57,101246,0
2008-09-18,10.78,11.24,10.29,11.15,83910,0
2008-09-19,11.99,11.99,10.62,11,437792,0
2008-09-22,10.96,11.33,10.79,10.8,30402,0
2008-09-23,10.79,11.25,10.47,10.51,137341,0
2008-09-24,10.55,10.84,9.01,10,883448,0
2008-09-25,10.04,10.86,10.04,10.77,76345,0
2008-09-26,10.59,11.16,10.05,11.14,73325,0
2008-09-29,10.98,12.79,10.48,10.62,96938,0
2008-09-30,10.68,11.15,10.22,10.49,70162,0
2008-10-01,10.4,10.4,9.47,9.85,80474,0
2008-10-02,9.78,9.9,8.2,8.59,246991,0
2008-10-03,8.71,8.84,7.86,8.02,214271,0
2008-10-06,7.89,8,7,7.88,153040,0
2008-10-07,7.95,8.01,6,6,311780,0
2008-10-08,5.86,6.5,5.04,6.25,241011,0
2008-10-09,6.36,6.43,6,6,83244,0
2008-10-10,5.99,6.92,5.65,6.47,102740,0
2008-10-13,6.71,7.85,6.51,7.75,138430,0
2008-10-14,7.75,7.75,6.9,7.15,89161,0
2008-10-15,7.05,7.05,6.07,6.36,179606,0
2008-10-16,6.41,6.52,5.01,6.3,220989,0
2008-10-17,6.07,7.77,5.82,7.4,148148,0
2008-10-20,7.49,7.88,7.12,7.77,64614,0
2008-10-21,7.64,7.67,6.96,6.98,90809,0
2008-10-22,6.82,7.13,6.14,6.25,33734,0
2008-10-23,6.29,6.66,6.14,6.46,75633,0
2008-10-24,5.92,6.2,5.55,5.91,106157,0
2008-10-27,5.84,5.85,5.22,5.27,63699,0
2008-10-28,5.37,5.37,4.4,4.78,156172,0
2008-10-29,4.86,5.55,4.57,4.86,88224,0
2008-10-30,5.01,5.34,4.77,5,56805,0
2008-10-31,5,5.95,4.94,5.18,189657,0
2008-11-03,5.18,6.47,5.18,5.88,27372,0
2008-11-04,6.1,6.19,5.9,6.05,366518,0
2008-11-05,6,6.5,5.24,5.31,77132,0
2008-11-06,6.02,6.03,5.06,5.1,186434,0
2008-11-07,5.22,5.35,4.71,5.3,186774,0
2008-11-10,5.44,5.84,5.3,5.6,183957,0
2008-11-11,5.56,5.59,5.3,5.3,159731,0
2008-11-12,5.23,5.5,4.7,4.79,95539,0
2008-11-13,4.81,5.36,4.26,5.2,125849,0
2008-11-14,5.1,5.26,4.49,4.52,90953,0
2008-11-17,4.49,4.88,4.35,4.87,41498,0
2008-11-18,4.88,5.19,4.59,4.64,79304,0
2008-11-19,4.64,4.99,4.03,4.03,51202,0
2008-11-20,4.05,4.16,3.55,3.57,167120,0
2008-11-21,3.63,4.63,3.63,4.39,222591,0
2008-11-24,4.46,6.43,4.31,6.29,157247,0
2008-11-25,6.37,6.72,5.45,5.48,233864,0
2008-11-26,5.44,6.92,5.4,6.88,115405,0
2008-11-28,6.8,7.67,6.8,7.65,27521,0
2008-12-01,7.41,7.41,6.19,6.26,88199,0
2008-12-02,6.41,7.67,6.41,7.64,43936,0
2008-12-03,7.43,8.87,6.88,8.49,99914,0
2008-12-04,8.34,8.68,7.52,7.67,85792,0
2008-12-05,7.53,8.26,7.33,8.2,148913,0
2008-12-08,8.42,9.17,8.02,8.72,401113,0
2008-12-09,8.65,8.9,8.59,8.65,133834,0
2008-12-10,8.78,9,8.61,8.78,174670,0
2008-12-11,8.69,8.86,7.85,8,78185,0
2008-12-12,7.79,8.36,7.27,8.2,64180,0
2008-12-15,8.26,8.31,7.77,8.14,90843,0
2008-12-16,8.34,9.08,7.55,9,205244,0
2008-12-17,8.92,9.32,8.73,8.99,186775,0
2008-12-18,8.82,9.42,8.82,9.25,159980,0
2008-12-19,9.63,9.64,8.95,9.19,331633,0
2008-12-22,9.39,9.39,8.86,9.35,85042,0
2008-12-23,9.43,10.26,9.43,10,1548498,0
2008-12-24,10.05,10.06,9.56,9.79,32064,0
2008-12-26,9.85,10.15,9.75,9.96,30581,0
2008-12-29,9.98,10.06,9.15,9.25,98301,0
2008-12-30,9.42,9.42,8.7,8.9,269216,0
2008-12-31,8.95,9.75,8.85,9.66,267515,0
2009-01-02,9.78,10.07,9.77,9.99,61069,0
2009-01-05,10.15,10.15,9.36,9.4,105238,0
2009-01-06,9.61,9.91,9.52,9.74,325452,0
2009-01-07,9.46,9.55,8.26,8.59,126842,0
2009-01-08,8.53,8.9,8.16,8.62,292054,0
2009-01-09,8.59,9.87,8.59,9.14,213283,0
2009-01-12,9.12,9.3,8.74,8.93,179386,0
2009-01-13,8.86,9,8.31,8.75,152471,0
2009-01-14,8.55,8.72,8.37,8.6,95355,0
2009-01-15,8.56,9.2,8.28,9.2,168066,0
2009-01-16,9.44,9.44,8.54,8.92,252013,0
2009-01-20,8.79,8.87,8.35,8.48,151156,0
2009-01-21,8.62,9,8.35,8.95,99433,0
2009-01-22,8.74,8.8,8.42,8.54,116444,0
2009-01-23,8.31,8.96,8.25,8.73,111650,0
2009-01-26,8.77,10.12,8.77,9.54,271168,0
2009-01-27,9.55,10.14,9.34,9.96,313863,0
2009-01-28,10.2,10.36,10.04,10.28,192843,0
2009-01-29,10.15,10.19,9.58,9.73,85755,0
2009-01-30,9.83,9.93,9.42,9.9,89962,0
2009-02-02,9.72,10.05,9.11,9.48,145998,0
2009-02-03,9.54,10.03,9.5,9.68,148180,0
2009-02-04,9.65,9.75,9.37,9.62,128703,0
2009-02-05,9.56,9.75,9.36,9.75,66494,0
2009-02-06,9.69,10.45,9.69,10.16,82466,0
2009-02-09,10.08,10.18,10.01,10.14,30101,0
2009-02-10,10.02,10.11,9.12,9.19,123663,0
2009-02-11,9.22,10.03,9.01,9.74,76941,0
2009-02-12,9.6,9.77,9.31,9.71,34731,0
2009-02-13,9.69,10.01,9.63,9.73,113964,0
2009-02-17,9.27,9.49,9.07,9.13,57368,0
2009-02-18,9.21,9.4,9,9.34,70310,0
2009-02-19,9.46,9.47,9.19,9.34,50310,0
2009-02-20,9.18,9.45,9,9.11,103470,0
2009-02-23,9.26,9.32,8.89,9.02,69843,0
2009-02-24,9.16,9.17,8.96,9.01,109767,0
2009-02-25,9.02,9.07,8.5,8.94,105676,0
2009-02-26,9.1,9.29,8.71,8.8,86165,0
2009-02-27,8.6,9.11,8.59,8.9,244138,0
2009-03-02,8.61,8.87,8.25,8.37,98161,0
2009-03-03,8.54,8.54,7.93,7.97,122811,0
2009-03-04,8.2,8.35,7.93,8.17,153453,0
2009-03-05,8.53,9.93,8.53,9.42,278127,0
2009-03-06,9.59,9.95,9.11,9.69,265238,0
2009-03-09,9.26,10.01,9.26,9.88,153885,0
2009-03-10,10.23,11.09,10.15,10.75,363244,0
2009-03-11,10.94,10.99,9.95,10.25,157018,0
2009-03-12,10.21,11.04,10.07,10.89,262308,0
2009-03-13,10.93,11.42,10.59,11.24,235612,0
2009-03-16,11.43,11.88,11.28,11.41,318221,0
2009-03-17,11.37,12.04,11.37,11.98,1751415,0
2009-03-18,11.88,12.34,11.63,12.25,224183,0
2009-03-19,12.3,12.35,11.61,11.61,311815,0
2009-03-20,12.19,12.19,11.62,11.78,288277,0
2009-03-23,12,12.61,11.81,12.61,558664,0
2009-03-24,12.4,12.5,11.88,11.98,341406,0
2009-03-25,12.15,12.56,11.9,12.29,414829,0
2009-03-26,12.49,12.9,12.06,12.77,170903,0
2009-03-27,12.72,13.36,12.62,12.84,213701,0
2009-03-30,12.63,13.1,12.06,12.82,337953,0
2009-03-31,13,13.48,12.93,13.1,259208,0
2009-04-01,13.12,13.44,12.66,12.98,295317,0
2009-04-02,13.34,13.9,13.09,13.43,665576,0
2009-04-03,13.34,13.36,12.85,12.98,241941,0
2009-04-06,12.76,12.89,12.36,12.5,168849,0
2009-04-07,12.33,12.53,11.75,12.17,170432,0
2009-04-08,12.33,13,11.92,12.79,221102,0
2009-04-09,12.99,13.36,12.48,12.97,170202,0
2009-04-13,12.82,13.01,12.4,12.98,146825,0
2009-04-14,12.75,12.75,11.95,12.06,340768,0
2009-04-15,11.91,12.87,11.65,12.66,190563,0
2009-04-16,12.85,12.85,12.41,12.62,298248,0
2009-04-17,12.69,13.54,12.55,13.16,231587,0
2009-04-20,12.84,13.15,12.54,12.85,194689,0
2009-04-21,12.85,13.83,12.52,13.52,271722,0
2009-04-22,13.3,13.8,13.24,13.29,292331,0
2009-04-23,13.35,13.35,12.53,12.71,237017,0
2009-04-24,12.94,13.54,12.52,13.22,498902,0
2009-04-27,13.19,14.57,13.11,13.71,691589,0
2009-04-28,13.57,13.81,13.52,13.73,362367,0
2009-04-29,13.8,14.65,13.8,14.6,589652,0
2009-04-30,14.64,15.13,14.2,14.98,268668,0
2009-05-01,14.97,15.15,14.53,14.61,264006,0
2009-05-04,14.72,16.11,14.5,16,427942,0
2009-05-05,16,16.5,15.57,15.97,256751,0
2009-05-06,16.12,16.25,14.98,15.43,204603,0
2009-05-07,15.99,17.82,15.6,17.12,1028173,0
2009-05-08,17.47,18.24,17.41,18.03,506491,0
2009-05-11,18,19.45,17.51,18.96,772627,0
2009-05-12,18.66,18.97,17.88,18.9,779507,0
2009-05-13,18.51,18.51,17.17,17.52,502948,0
2009-05-14,17.52,18.6,17.5,17.74,351067,0
2009-05-15,17.88,17.88,16.86,17.09,341556,0
2009-05-18,16.21,18.2,15.87,18.13,257651,0
2009-05-19,18.11,19.46,18.01,19.22,577263,0
2009-05-20,19.5,21.16,19.14,19.47,593944,0
2009-05-21,19.46,19.61,18.64,19.42,244282,0
2009-05-22,19.1,19.4,18.94,19.2,202017,0
2009-05-26,19.07,20.1,19,19.9,292981,0
2009-05-27,21.12,21.12,20.21,20.3,250807,0
2009-05-28,20.5,20.79,19.43,19.7,353152,0
2009-05-29,19.51,21.08,19.51,21.08,678308,0
2009-06-01,21.5,22.84,21.47,22,407696,0
2009-06-02,22.13,22.13,21.16,21.62,506683,0
2009-06-03,21.46,21.5,20.45,20.8,320903,0
2009-06-04,21.16,21.2,20.72,21.06,280037,0
2009-06-05,20.21,20.85,19.08,20.48,441752,0
2009-06-08,19.06,20.6,19.06,20.39,274644,0
2009-06-09,21.49,21.49,20,20.35,149764,0
2009-06-10,20.35,20.35,19.42,19.95,179293,0
2009-06-11,20.03,20.05,18.86,18.9,282131,0
2009-06-12,18.65,18.65,16.8,17.79,888894,0
2009-06-15,18.98,18.98,17.3,18.72,237692,0
2009-06-16,18.74,19.29,17.71,17.74,274039,0
2009-06-17,16.76,18.42,16.76,18.27,210568,0
2009-06-18,18.27,19.12,18,19.03,302377,0
2009-06-19,19.39,19.59,19.06,19.59,338586,0
2009-06-22,19.53,19.53,18,18.09,240715,0
2009-06-23,18.17,18.3,17.56,18.22,157160,0
2009-06-24,18.22,19.06,18.21,18.99,193656,0
2009-06-25,18.71,19.56,18.1,18.5,203584,0
2009-06-26,18.43,20.1,18.19,19.84,542739,0
2009-06-29,20.15,20.15,19.24,19.83,311174,0
2009-06-30,19.88,20,18.96,19,142048,0
2009-07-01,19.46,19.46,18.81,19,178226,0
2009-07-02,18.72,18.72,17.12,17.12,233877,0
2009-07-06,17,17.4,16.75,17.17,235396,0
2009-07-07,17.08,17.17,16.81,16.92,103692,0
2009-07-08,17.14,18.9,16.58,18.54,1072558,0
2009-07-09,18.74,18.8,17.98,18.61,341058,0
2009-07-10,18.4,18.74,17.96,18.62,196571,0
2009-07-13,18.87,19.84,18.63,19.7,211366,0
2009-07-14,19.63,20.56,19.25,20.23,152963,0
2009-07-15,20.42,20.75,19.81,20.4,197283,0
2009-07-16,20.23,20.35,20,20.26,103578,0
2009-07-17,20.34,21.01,19.9,20.49,247450,0
2009-07-20,21.08,21.86,21,21.61,285954,0
2009-07-21,21.7,21.98,21.34,21.69,1623088,0
2009-07-22,21.47,21.47,20.06,21,394750,0
2009-07-23,21.01,22.5,20.89,22.18,408171,0
2009-07-24,22.1,23.97,22.1,23.48,432857,0
2009-07-27,24.17,24.98,23,23.36,518656,0
2009-07-28,23.1,23.58,21.52,23.22,461438,0
2009-07-29,23.35,23.35,22.43,22.77,205931,0
2009-07-30,23.05,23.09,21.87,22.04,311108,0
2009-07-31,21.88,22.49,21.5,22.36,273199,0
2009-08-03,22.78,23.2,21.53,22.89,330258,0
2009-08-04,22.5,23.58,22.5,23.05,159247,0
2009-08-05,23.29,23.59,22.02,23.51,273072,0
2009-08-06,23.51,23.51,19.29,22.47,805867,0
2009-08-07,22.13,23.01,22.13,22.42,148958,0
2009-08-10,21.5,21.93,19.82,19.93,683573,0
2009-08-11,19.67,19.99,18.68,19.38,365741,0
2009-08-12,19.1,20.6,19.1,19.71,381079,0
2009-08-13,20.27,22.13,20.15,21.88,2886526,0
2009-08-14,21.72,22.23,20.98,22.2,850172,0
2009-08-17,21.62,21.96,21.01,21.61,398941,0
2009-08-18,21.7,21.89,20.36,21.48,279878,0
2009-08-19,20.85,21.63,20.8,21.5,194526,0
2009-08-20,21.45,22.09,21.41,21.88,334645,0
2009-08-21,22.22,22.88,21.71,22.65,277508,0
2009-08-24,22.5,23.6,22.41,22.87,248460,0
2009-08-25,22.7,23.14,21.86,22.05,280614,0
2009-08-26,21.92,22.34,21.31,21.57,203852,0
2009-08-27,21.78,21.93,20.71,21.62,237636,0
2009-08-28,21.78,21.86,21.1,21.48,193111,0
2009-08-31,21.25,21.25,19.94,20.45,821933,0
2009-09-01,19.99,20.62,19.07,19.59,569705,0
2009-09-02,19.5,20.09,19.19,19.73,579949,0
2009-09-03,20.35,22.97,20.35,22.31,701533,0
2009-09-04,22.41,22.83,22,22.73,262552,0
2009-09-08,23.06,23.06,22.01,22.15,309724,0
2009-09-09,22.21,22.64,21.84,22.45,257598,0
2009-09-10,22.72,23.5,22.3,22.88,288415,0
2009-09-11,23,23.16,21.94,22.33,196806,0
2009-09-14,22.2,22.5,21.64,22.06,149083,0
2009-09-15,22.12,22.48,21.8,22.25,204462,0
2009-09-16,22.44,22.75,22,22.51,302531,0
2009-09-17,22.56,23,22.4,22.82,226592,0
2009-09-18,22.73,22.99,21.82,22.01,262201,0
2009-09-21,21.97,21.97,20.81,20.98,363339,0
2009-09-22,21,22.37,21,22.3,259927,0
2009-09-23,22.5,22.72,21.95,22.15,194887,0
2009-09-24,22.04,22.4,20.92,21.03,218215,0
2009-09-25,20.9,21.35,20.47,20.62,170864,0
2009-09-28,20.7,22.07,20.5,22,128290,0
2009-09-29,22,22.39,21,21.11,173921,0
2009-09-30,21.06,21.48,20.17,20.54,461113,0
2009-10-01,20.22,20.44,19.56,19.91,269454,0
2009-10-02,19.42,19.95,19.25,19.37,190067,0
2009-10-05,19.65,20.07,19.25,19.75,268678,0
2009-10-06,19.84,20.32,19.52,19.68,237858,0
2009-10-07,20.49,21.66,20.25,20.97,767360,0
2009-10-08,21.4,21.99,20.41,20.47,512239,0
2009-10-09,20.47,21.6,20.08,21.53,256369,0
2009-10-12,21.73,21.9,20.55,20.57,299518,0
2009-10-13,20.5,21.1,20.4,21.03,122873,0
2009-10-14,21.29,21.49,21.06,21.18,88764,0
2009-10-15,21.05,22.15,21.01,21.94,239814,0
2009-10-16,21.93,22.63,21.41,22.19,347454,0
2009-10-19,22.06,24.09,22.06,23.92,545721,0
2009-10-20,24.12,24.38,23.55,23.69,544048,0
2009-10-21,23.68,24.15,22.76,22.83,285721,0
2009-10-22,22.73,23.17,21.81,22.92,184488,0
2009-10-23,23.12,23.32,22.11,22.58,178453,0
2009-10-26,22.72,23.51,21.67,21.75,195660,0
2009-10-27,21.77,22.04,21.5,21.73,127204,0
2009-10-28,21.62,21.83,19.95,20,259515,0
2009-10-29,20.14,20.59,19.74,19.96,260585,0
2009-10-30,20.05,20.06,18.65,19.04,403169,0
2009-11-02,19.02,20,18.5,19.27,469724,0
2009-11-03,19.01,19.3,18.66,19.02,257313,0
2009-11-04,19.17,19.75,18.3,18.9,548975,0
2009-11-05,19.8,20.65,18.81,19.73,664543,0
2009-11-06,19.64,19.84,19.09,19.3,232439,0
2009-11-09,19.57,19.67,18.99,19.1,187179,0
2009-11-10,19.12,19.21,18.13,18.65,738007,0
2009-11-11,19.1,19.1,17.57,18.47,1010473,0
2009-11-12,18.47,18.96,18.25,18.34,358404,0
2009-11-13,18.33,18.59,17.94,18.53,247307,0
2009-11-16,18.62,19.01,18.2,18.83,1036080,0
2009-11-17,18.8,19.49,18.8,19.41,393506,0
2009-11-18,19.63,19.94,19.35,19.58,274682,0
2009-11-19,19.33,19.41,18.81,19.01,398638,0
2009-11-20,18.82,19.15,18.69,19.08,244679,0
2009-11-23,19.5,19.64,19.33,19.58,288897,0
2009-11-24,19.7,19.7,19.18,19.66,266007,0
2009-11-25,19.55,19.75,19.37,19.42,179132,0
2009-11-27,18.47,19.22,18.39,18.9,95696,0
2009-11-30,18.63,18.73,18.11,18.49,432742,0
2009-12-01,18.82,19.48,18.54,18.86,523728,0
2009-12-02,18.81,19.24,18.66,18.96,387676,0
2009-12-03,18.93,19.38,18.61,18.8,258726,0
2009-12-04,19.28,19.6,18.92,19.37,207298,0
2009-12-07,19.42,19.84,19.3,19.69,208409,0
2009-12-08,19.5,19.99,19.3,19.65,149866,0
2009-12-09,19.48,20.1,19.48,19.85,100128,0
2009-12-10,20.07,20.31,19.62,19.8,220033,0
2009-12-11,19.77,20.19,19.75,20.03,96686,0
2009-12-14,20.03,20.87,19.93,20.79,376090,0
2009-12-15,20.83,20.89,20.38,20.45,254870,0
2009-12-16,20.72,21,20.49,20.88,206852,0
2009-12-17,20.79,20.97,20.43,20.8,211624,0
2009-12-18,21.02,21.17,20.5,21.16,431700,0
2009-12-21,21.09,21.55,21.09,21.46,181665,0
2009-12-22,21.3,21.95,21.2,21.69,223887,0
2009-12-23,21.86,21.91,21.32,21.77,259337,0
2009-12-24,21.9,21.9,21.05,21.32,85353,0
2009-12-28,21.27,21.52,20.57,20.89,188839,0
2009-12-29,20.87,21.01,20.7,20.77,154113,0
2009-12-30,20.73,20.96,20.39,20.73,127499,0
2009-12-31,20.78,21.39,20.77,21.06,90655,0
2010-01-04,21.47,21.76,21.3,21.51,99114,0
2010-01-05,21.55,21.58,21.06,21.22,70547,0
2010-01-06,21.08,21.55,21.08,21.5,177413,0
2010-01-07,21.55,21.55,20.91,21.48,199712,0
2010-01-08,21.51,21.91,21.28,21.74,124165,0
2010-01-11,21.8,21.86,21.66,21.78,97709,0
2010-01-12,21.6,21.97,21.59,21.91,133647,0
2010-01-13,21.98,22.37,21.62,22.2,174909,0
2010-01-14,22.21,22.31,21.98,22.14,173894,0
2010-01-15,22.18,22.18,21.39,21.88,165194,0
2010-01-19,21.97,22.09,21.75,22.07,170493,0
2010-01-20,21.98,21.98,21.05,21.46,219926,0
2010-01-21,21.55,21.71,20.64,21.01,161525,0
2010-01-22,21,21.05,19.28,19.34,579412,0
2010-01-25,19.47,19.48,18,18.67,700817,0
2010-01-26,18.53,18.73,18.11,18.14,375419,0
2010-01-27,18.1,18.48,18.1,18.29,381659,0
2010-01-28,18.37,18.46,17.34,17.85,389659,0
2010-01-29,18.71,19.66,18.45,18.93,1356048,0
2010-02-01,19.08,19.25,18.75,18.98,275009,0
2010-02-02,19,19.33,18.73,18.75,396689,0
2010-02-03,18.83,19.11,17.69,17.8,471520,0
2010-02-04,17.66,17.81,16.83,16.87,802109,0
2010-02-05,16.73,17.33,16.23,17.25,522555,0
2010-02-08,17.22,17.44,17,17.21,313234,0
2010-02-09,17.42,17.94,17.29,17.7,208652,0
2010-02-10,17.66,18.05,17.27,18.04,190844,0
2010-02-11,17.95,18.1,17.8,17.97,121813,0
2010-02-12,18,18.1,17.63,18.08,251898,0
2010-02-16,18.2,18.2,17.82,18.09,145428,0
2010-02-17,18.19,18.2,17.86,18.2,159048,0
2010-02-18,18.19,18.24,17.96,18.19,104247,0
2010-02-19,18.2,18.4,18,18.17,105120,0
2010-02-22,18.27,18.48,18.15,18.24,66327,0
2010-02-23,18.27,18.27,17.82,17.85,533613,0
2010-02-24,17.85,18.05,17.72,17.92,142463,0
2010-02-25,17.66,17.72,17.34,17.66,204353,0
2010-02-26,17.59,17.76,17.39,17.56,185206,0
2010-03-01,17.7,18.09,17.7,17.8,148891,0
2010-03-02,17.79,18.06,17.67,18,277828,0
2010-03-03,18.08,18.25,17.78,18.15,177714,0
2010-03-04,18.5,18.77,17.03,17.12,574259,0
2010-03-05,17.21,17.94,17.03,17.49,654821,0
2010-03-08,17.44,17.73,17.25,17.49,244088,0
2010-03-09,17.37,17.89,17.37,17.7,259813,0
2010-03-10,17.78,17.9,17.63,17.76,187901,0
2010-03-11,17.73,17.88,17.48,17.58,163533,0
2010-03-12,17.69,17.69,17.32,17.51,195287,0
2010-03-15,17.53,17.53,17.2,17.29,144713,0
2010-03-16,17.41,17.72,17.23,17.71,203213,0
2010-03-17,17.68,18.26,17.68,18.1,173556,0
2010-03-18,18.06,18.3,18.02,18.21,144545,0
2010-03-19,18.13,18.41,17.99,18.11,226239,0
2010-03-22,18.06,18.44,17.9,18.3,100831,0
2010-03-23,18.33,18.34,18,18.24,170407,0
2010-03-24,18.16,18.21,17.99,18.12,269327,0
2010-03-25,18.21,18.34,18.04,18.08,234209,0
2010-03-26,18.07,18.24,17.9,18.06,155449,0
2010-03-29,18.21,18.27,18.01,18.25,191341,0
2010-03-30,18.28,18.5,18.11,18.24,316155,0
2010-03-31,18.13,18.42,18.05,18.05,198622,0
2010-04-01,18.11,18.35,17.63,17.79,287461,0
2010-04-05,17.89,18.07,17.63,18.02,684099,0
2010-04-06,18.01,18.95,18,18.77,498750,0
2010-04-07,18.8,18.84,18.51,18.68,107802,0
2010-04-08,18.63,18.68,18.36,18.6,102527,0
2010-04-09,18.62,18.89,18.62,18.81,184226,0
2010-04-12,18.87,18.92,18.51,18.55,105019,0
2010-04-13,18.54,18.8,18.44,18.77,114170,0
2010-04-14,18.86,18.95,18.52,18.83,240671,0
2010-04-15,18.89,19.19,18.69,19.19,270705,0
2010-04-16,19.48,19.74,18.91,19.56,377470,0
2010-04-19,19.57,19.57,18.67,19.09,154749,0
2010-04-20,19.14,19.46,19.03,19.38,185168,0
2010-04-21,19.33,19.57,19.15,19.5,91617,0
2010-04-22,19.24,19.62,19.01,19.53,129754,0
2010-04-23,19.6,19.8,19.37,19.61,90976,0
2010-04-26,19.57,19.67,19.01,19.07,214691,0
2010-04-27,18.94,19.77,18.94,19.23,185438,0
2010-04-28,19.4,19.5,19.09,19.25,100985,0
2010-04-29,19.35,19.78,19.32,19.62,145385,0
2010-04-30,19.56,19.61,18.9,18.96,285716,0
2010-05-03,19.08,19.08,18.71,18.75,204426,0
2010-05-04,18.67,18.68,17.81,18.18,326385,0
2010-05-05,17.95,18.1,17.64,17.94,220487,0
2010-05-06,17.97,18.21,15.85,17.06,516691,0
2010-05-07,17.18,17.55,16.08,16.09,614178,0
2010-05-10,16.89,17.31,16.84,17.05,595496,0
2010-05-11,16.76,16.8,16.39,16.64,497381,0
2010-05-12,16.67,17.17,16.6,17.01,401515,0
2010-05-13,17.01,17.35,16.55,16.82,273055,0
2010-05-14,16.65,16.81,15.82,16.08,267872,0
2010-05-17,16.11,16.17,15.77,15.99,426285,0
2010-05-18,16.22,16.35,15.55,15.59,309606,0
2010-05-19,15.57,15.72,15.01,15.17,311058,0
2010-05-20,14.79,14.97,13.84,14,924389,0
2010-05-21,13.74,14.52,13.69,14.37,525123,0
2010-05-24,14.43,14.9,14.36,14.63,307837,0
2010-05-25,14.18,14.55,13.92,14.5,263681,0
2010-05-26,14.58,15.16,14.51,14.67,291806,0
2010-05-27,15.06,15.49,14.85,15.48,195262,0
2010-05-28,15.39,15.57,15.08,15.2,172204,0
2010-06-01,15.1,15.39,14.5,14.52,179737,0
2010-06-02,14.56,14.94,14.27,14.94,203618,0
2010-06-03,14.94,16.28,14.92,16.1,638846,0
2010-06-04,15.45,16.37,15.18,16.17,827020,0
2010-06-07,16.12,16.33,15.1,15.19,423324,0
2010-06-08,15.19,15.64,15.19,15.56,451498,0
2010-06-09,15.65,16.5,15.52,15.7,385385,0
2010-06-10,15.94,16.1,15.18,15.61,342502,0
2010-06-11,15.35,15.62,15.15,15.35,361797,0
2010-06-14,15.58,15.58,15.11,15.18,216996,0
2010-06-15,15.41,15.56,15.12,15.49,230093,0
2010-06-16,15.33,16.01,15.29,15.72,270756,0
2010-06-17,15.85,16.51,15.8,16.14,244593,0
2010-06-18,16.24,16.32,16.06,16.08,270744,0
2010-06-21,16.36,16.5,16.12,16.24,160316,0
2010-06-22,16.32,16.37,15.35,15.37,138021,0
2010-06-23,15.36,15.58,15.07,15.5,120738,0
2010-06-24,15.41,15.64,15.18,15.22,129663,0
2010-06-25,15.25,15.63,15.06,15.6,242204,0
2010-06-28,15.55,15.59,15.16,15.16,66104,0
2010-06-29,14.91,14.91,14.24,14.43,308532,0
2010-06-30,14.43,14.57,14.09,14.2,174249,0
2010-07-01,14,14.02,13.25,13.42,339929,0
2010-07-02,13.54,13.54,12.85,13.07,260617,0
2010-07-06,13.4,13.4,12.75,12.93,287392,0
2010-07-07,12.94,13.18,12.7,13.12,279999,0
2010-07-08,13.29,13.6,12.69,13.13,504728,0
2010-07-09,13.15,13.3,13.06,13.2,187475,0
2010-07-12,13.15,13.17,12.71,12.83,706787,0
2010-07-13,13.04,13.21,12.91,13.17,414165,0
2010-07-14,13.03,13.24,12.99,13.11,312635,0
2010-07-15,13.21,13.33,12.99,13.23,218892,0
2010-07-16,13.25,13.25,12.7,12.75,540113,0
2010-07-19,12.81,12.93,12.52,12.71,245451,0
2010-07-20,12.6,13.02,12.57,12.99,296917,0
2010-07-21,13.12,13.27,12.42,12.55,360937,0
2010-07-22,12.69,12.78,12.4,12.55,441618,0
2010-07-23,12.52,13.2,12.52,13.15,461813,0
2010-07-26,13.23,13.31,13.1,13.16,159077,0
2010-07-27,13.31,13.38,13,13.06,235577,0
2010-07-28,12.91,13.1,12.82,12.86,199112,0
2010-07-29,12.89,13.02,12.61,12.7,101604,0
2010-07-30,12.5,12.76,12.37,12.42,210911,0
2010-08-02,12.64,13,12.58,12.94,176649,0
2010-08-03,12.88,12.92,12.32,12.39,410506,0
2010-08-04,12.41,12.55,12.05,12.42,694716,0
2010-08-05,12.36,12.39,11.57,11.85,879096,0
2010-08-06,11.73,12.66,11.67,12.62,202029,0
2010-08-09,12.62,12.75,12.31,12.57,235503,0
2010-08-10,13.2,13.38,12.96,13.15,942444,0
2010-08-11,12.97,12.98,12.57,12.6,367688,0
2010-08-12,12.6,12.75,12.41,12.53,473441,0
2010-08-13,12.5,12.56,12.34,12.35,364243,0
2010-08-16,12.32,12.62,12.04,12.22,3610482,0
2010-08-17,12.22,12.36,12.07,12.21,418799,0
2010-08-18,12.17,12.52,12.12,12.29,306563,0
2010-08-19,12.21,12.29,11.76,11.78,291385,0
2010-08-20,11.77,11.83,11.6,11.82,195032,0
2010-08-23,11.86,11.86,11.1,11.14,500481,0
2010-08-24,11.04,11.09,10.89,10.95,389595,0
2010-08-25,10.9,11.11,10.75,11.06,168703,0
2010-08-26,11.07,11.24,10.87,10.97,186669,0
2010-08-27,11.01,11.57,10.95,11.55,158911,0
2010-08-30,11.52,11.62,11.28,11.28,253165,0
2010-08-31,11.24,11.55,11.16,11.22,217913,0
2010-09-01,11.42,12.47,11.42,12.38,484411,0
2010-09-02,12.34,12.38,11.8,12.03,289878,0
2010-09-03,12.25,12.5,12.11,12.38,296210,0
2010-09-07,12.31,12.5,12.07,12.13,254172,0
2010-09-08,12.18,12.33,11.99,12.04,176634,0
2010-09-09,12.2,12.22,11.7,11.91,168850,0
2010-09-10,11.99,12.1,11.66,11.81,114914,0
2010-09-13,11.9,12.53,11.9,12.46,188557,0
2010-09-14,12.4,12.49,12.18,12.33,145681,0
2010-09-15,12.29,12.45,12.05,12.16,109622,0
2010-09-16,12.1,12.17,11.5,11.65,153691,0
2010-09-17,11.71,11.71,11,11.07,430260,0
2010-09-20,11.08,11.3,10.79,11.2,637315,0
2010-09-21,11.19,11.95,11.1,11.85,492328,0
2010-09-22,11.78,11.89,11.47,11.65,295433,0
2010-09-23,11.57,11.84,11.46,11.83,199447,0
2010-09-24,12,12.28,11.81,12.28,415422,0
2010-09-27,12.25,12.29,11.95,12.02,228558,0
2010-09-28,12.09,12.25,11.78,12.19,164342,0
2010-09-29,12.11,12.63,12.11,12.47,140522,0
2010-09-30,12.6,12.65,12.1,12.41,180045,0
2010-10-01,12.55,12.55,12.17,12.35,106467,0
2010-10-04,12.35,12.4,12.2,12.39,196274,0
2010-10-05,12.55,12.75,12.32,12.73,203827,0
2010-10-06,12.69,12.8,12.58,12.7,144995,0
2010-10-07,12.73,12.87,12.62,12.66,137469,0
2010-10-08,12.66,12.91,12.57,12.76,159715,0
2010-10-11,12.79,12.81,12.64,12.65,143552,0
2010-10-12,12.75,13.96,12.69,13.7,714887,0
2010-10-13,13.85,14.39,13.58,14.24,387721,0
2010-10-14,14.28,14.34,13.67,14.01,459351,0
2010-10-15,14.18,14.26,13.82,13.86,609270,0
2010-10-18,13.87,13.9,13.35,13.52,413110,0
2010-10-19,13.29,13.71,13.21,13.45,240066,0
2010-10-20,13.16,13.32,12.67,12.71,677443,0
2010-10-21,12.81,12.98,12.65,12.73,245901,0
2010-10-22,12.7,12.85,12.64,12.69,207340,0
2010-10-25,12.6,13,12.47,12.66,254312,0
2010-10-26,12.61,12.63,12.34,12.35,360438,0
2010-10-27,12.28,12.43,12.15,12.3,305935,0
2010-10-28,12.36,12.49,11.95,12.16,297991,0
2010-10-29,12.15,12.77,12.05,12.51,181700,0
2010-11-01,12.59,12.85,12.48,12.75,229337,0
2010-11-02,12.85,13.08,12.82,13.05,482200,0
2010-11-03,13.05,13.15,12.77,13.01,259888,0
2010-11-04,12.99,13.67,12.86,13.64,482684,0
2010-11-05,13.53,14.28,13.48,14.25,392051,0
2010-11-08,14.19,14.59,14.16,14.32,271034,0
2010-11-09,14.39,14.53,13.87,13.99,242718,0
2010-11-10,14.01,14.74,13.99,14.63,210745,0
2010-11-11,14.45,14.55,14.22,14.45,104604,0
2010-11-12,14.37,14.37,13.93,13.99,80216,0
2010-11-15,14,14.45,13.93,14.24,91324,0
2010-11-16,14.15,14.22,13.7,13.81,174003,0
2010-11-17,13.8,13.89,13.47,13.6,232634,0
2010-11-18,13.78,13.81,13.56,13.8,284877,0
2010-11-19,13.75,13.84,13.64,13.72,162573,0
2010-11-22,13.66,13.78,13.4,13.75,139295,0
2010-11-23,13.6,13.67,13.41,13.6,128253,0
2010-11-24,13.68,13.99,13.55,13.88,113043,0
2010-11-26,13.74,13.88,13.67,13.68,23810,0
2010-11-29,13.61,13.7,13.3,13.59,122293,0
2010-11-30,13.46,13.53,13.22,13.44,148831,0
2010-12-01,13.71,13.92,13.41,13.51,220513,0
2010-12-02,13.48,14.33,13.47,14.31,161590,0
2010-12-03,14.21,14.9,14.16,14.79,156484,0
2010-12-06,14.77,14.87,14.53,14.85,156060,0
2010-12-07,14.96,15.3,14.92,15.23,190478,0
2010-12-08,15.28,15.43,15.2,15.26,182640,0
2010-12-09,15.27,15.55,15.27,15.51,124226,0
2010-12-10,15.47,15.78,15.44,15.7,114966,0
2010-12-13,15.74,15.88,15.47,15.49,111138,0
2010-12-14,15.55,15.74,15.49,15.61,143844,0
2010-12-15,15.62,15.73,15,15.07,170338,0
2010-12-16,15.04,15.05,14.42,14.52,351146,0
2010-12-17,14.77,14.9,14.53,14.85,380540,0
2010-12-20,14.8,14.92,14.66,14.74,121447,0
2010-12-21,12.43,12.43,11.25,11.3,4229107,0
2010-12-22,11.35,11.57,11.17,11.2,731087,0
2010-12-23,11.19,11.29,11.1,11.16,428179,0
2010-12-27,11.16,11.23,11.07,11.17,177087,0
2010-12-28,11.17,11.3,11.17,11.2,193324,0
2010-12-29,11.25,11.29,11.1,11.21,296911,0
2010-12-30,11.21,11.46,11.11,11.4,272816,0
2010-12-31,11.44,11.74,11.44,11.6,258076,0
2011-01-03,11.73,12.05,11.72,11.76,283070,0
2011-01-04,11.83,11.88,11.55,11.64,249481,0
2011-01-05,11.63,11.83,11.57,11.76,178835,0
2011-01-06,11.76,11.81,11.7,11.78,254183,0
2011-01-07,11.76,11.85,11.45,11.52,301692,0
2011-01-10,11.49,11.74,11.45,11.68,252743,0
2011-01-11,11.78,11.79,11.7,11.72,144099,0
2011-01-12,11.8,12.14,11.76,11.99,242153,0
2011-01-13,12.04,12.25,12.04,12.24,266488,0
2011-01-14,12.23,12.79,12.22,12.64,220238,0
2011-01-18,12.62,12.74,12.38,12.45,190011,0
2011-01-19,12.44,12.47,11.93,11.97,280802,0
2011-01-20,11.92,12.02,11.85,11.88,193021,0
2011-01-21,11.89,12.06,11.89,11.95,143697,0
2011-01-24,11.91,12.26,11.9,12.03,257218,0
2011-01-25,11.95,12.09,11.92,12.04,143074,0
2011-01-26,12.05,12.07,11.93,12.06,317971,0
2011-01-27,12.01,12.16,11.95,11.95,174683,0
2011-01-28,11.98,12.01,11.52,11.59,239530,0
2011-01-31,11.65,11.85,11.59,11.72,260936,0
2011-02-01,11.77,11.99,11.75,11.81,201290,0
2011-02-02,11.8,12,11.8,11.9,88454,0
2011-02-03,11.87,11.87,11.54,11.55,479509,0
2011-02-04,11.59,11.74,11.55,11.65,167730,0
2011-02-07,11.64,11.87,11.57,11.75,137071,0
2011-02-08,11.76,11.92,11.73,11.92,133682,0
2011-02-09,11.9,11.99,11.75,11.79,111457,0
2011-02-10,11.72,11.97,11.72,11.97,111990,0
2011-02-11,11.92,12.1,11.91,12.09,71454,0
2011-02-14,12.11,12.44,12.11,12.4,720580,0
2011-02-15,12.38,12.77,12.38,12.7,354413,0
2011-02-16,12.75,12.79,12.57,12.69,132241,0
2011-02-18,12.55,12.86,12.46,12.79,270323,0
2011-02-22,12.66,12.68,12.25,12.46,282756,0
2011-02-23,12.38,12.39,12.08,12.29,241794,0
2011-02-24,12.25,12.58,12.19,12.33,185271,0
2011-02-25,12.35,12.55,12.33,12.5,217454,0
2011-02-28,12.59,12.61,12.24,12.35,249980,0
2011-03-01,12.38,12.43,11.95,12,316641,0
2011-03-02,11.98,12.19,11.96,12,199049,0
2011-03-03,12.15,12.37,11.35,11.43,1284696,0
2011-03-04,11.38,11.41,10.87,11.3,953462,0
2011-03-07,11.37,11.39,10.92,10.99,369576,0
2011-03-08,10.97,11.17,10.97,11.05,174093,0
2011-03-09,11.08,11.16,10.95,11,225661,0
2011-03-10,10.77,10.81,10.42,10.5,256345,0
2011-03-11,10.48,10.66,10.48,10.62,170637,0
2011-03-14,10.6,10.69,10.5,10.58,113523,0
2011-03-15,10.36,10.66,10.34,10.54,408697,0
2011-03-16,10.52,10.65,10.37,10.49,265989,0
2011-03-17,10.63,10.66,10.44,10.46,187472,0
2011-03-18,10.59,10.65,10.33,10.59,684509,0
2011-03-21,10.66,10.82,10.55,10.75,244001,0
2011-03-22,10.77,10.83,10.5,10.58,202777,0
2011-03-23,10.57,10.64,10.5,10.63,116036,0
2011-03-24,10.69,10.78,10.62,10.75,149055,0
2011-03-25,10.81,10.98,10.69,10.91,184228,0
2011-03-28,10.89,11.04,10.89,10.96,217271,0
2011-03-29,11,11.26,10.98,11.17,159978,0
2011-03-30,11.26,11.26,10.95,10.98,200210,0
2011-03-31,10.9,10.97,10.66,10.74,192713,0
2011-04-01,10.82,11.07,10.78,10.93,233730,0
2011-04-04,10.95,10.97,10.65,10.71,170671,0
2011-04-05,10.66,10.66,10.39,10.42,178594,0
2011-04-06,10.43,10.72,10.42,10.58,240114,0
2011-04-07,10.57,10.64,10.44,10.55,221960,0
2011-04-08,10.55,10.69,10.52,10.56,240413,0
2011-04-11,10.54,10.65,10.44,10.49,373440,0
2011-04-12,10.39,10.51,10.26,10.37,540060,0
2011-04-13,10.39,10.5,9.99,10.05,498478,0
2011-04-14,9.96,10.17,9.84,9.93,338114,0
2011-04-15,9.9,10.08,9.9,9.98,181952,0
2011-04-18,9.9,9.92,9.57,9.76,278359,0
2011-04-19,9.81,9.87,9.48,9.6,408666,0
2011-04-20,9.75,9.8,9.36,9.68,333679,0
2011-04-21,9.75,9.89,9.6,9.87,250452,0
2011-04-25,9.9,10.11,9.88,9.93,138676,0
2011-04-26,9.98,10.06,9.9,10,413451,0
2011-04-27,9.99,10.15,9.95,10.09,296310,0
2011-04-28,10.08,10.25,9.95,10.19,535592,0
2011-04-29,10.25,10.53,10.25,10.33,137485,0
2011-05-02,10.39,10.46,10.21,10.24,155087,0
2011-05-03,10.18,10.36,10.11,10.31,368193,0
2011-05-04,10.29,10.58,10.25,10.4,318099,0
2011-05-05,9.44,9.79,9.36,9.75,1413710,0
2011-05-06,9.8,10.81,9.68,10.62,492751,0
2011-05-09,10.6,10.71,10.27,10.33,336925,0
2011-05-10,10.34,10.7,10.33,10.54,220096,0
2011-05-11,10.48,10.75,10.42,10.49,314259,0
2011-05-12,10.43,10.43,10.08,10.21,250481,0
2011-05-13,10.15,10.2,9.92,10.16,268524,0
2011-05-16,10.1,10.5,9.98,10.19,408437,0
2011-05-17,10.21,10.41,10.16,10.28,315246,0
2011-05-18,10.34,10.48,10.23,10.44,141017,0
2011-05-19,10.45,10.5,10.25,10.41,111080,0
2011-05-20,10.42,10.79,10.33,10.47,274962,0
2011-05-23,10.42,10.5,10.23,10.3,163570,0
2011-05-24,10.36,10.36,10.13,10.19,180210,0
2011-05-25,10.12,10.39,10.09,10.13,153304,0
2011-05-26,10.09,10.39,10,10.39,221005,0
2011-05-27,10.44,10.67,10.31,10.4,141007,0
2011-05-31,10.54,10.68,10.47,10.64,242486,0
2011-06-01,10.6,10.6,10.19,10.21,263146,0
2011-06-02,10.29,10.3,10.01,10.19,157494,0
2011-06-03,10.03,10.18,9.98,10.07,168363,0
2011-06-06,10.08,10.08,9.78,9.79,183614,0
2011-06-07,9.88,9.99,9.56,9.6,235525,0
2011-06-08,9.56,9.7,9.4,9.45,186677,0
2011-06-09,9.48,9.74,9.44,9.68,109387,0
2011-06-10,9.63,9.75,9.33,9.5,187614,0
2011-06-13,9.52,9.52,9.29,9.46,167927,0
2011-06-14,9.59,9.83,9.57,9.78,113745,0
2011-06-15,9.67,9.81,9.53,9.59,161367,0
2011-06-16,9.61,9.65,9.31,9.34,184163,0
2011-06-17,9.35,9.48,9.16,9.41,257459,0
2011-06-20,9.37,9.4,9.14,9.18,201796,0
2011-06-21,9.27,9.29,9.1,9.23,357801,0
2011-06-22,9.21,9.32,8.95,8.99,409274,0
2011-06-23,8.86,9.04,8.85,9.02,607525,0
2011-06-24,9.04,9.15,8.93,9.05,840939,0
2011-06-27,9.03,9.28,9.03,9.2,323314,0
2011-06-28,9.22,9.55,9.14,9.55,312561,0
2011-06-29,9.61,9.61,9.41,9.5,182469,0
2011-06-30,9.49,9.53,9.38,9.41,175822,0
2011-07-01,9.41,9.85,9.38,9.77,305915,0
2011-07-05,9.72,9.74,9.58,9.67,174017,0
2011-07-06,9.61,9.85,9.58,9.7,124234,0
2011-07-07,9.81,9.82,9.68,9.75,188441,0
2011-07-08,9.6,9.8,9.53,9.59,267637,0
2011-07-11,9.5,9.59,9.41,9.51,159098,0
2011-07-12,9.44,9.55,9.34,9.36,209079,0
2011-07-13,9.44,9.6,9.44,9.57,263014,0
2011-07-14,9.57,9.58,9.14,9.14,124858,0
2011-07-15,9.16,9.2,9.02,9.08,129523,0
2011-07-18,9.09,9.16,8.95,9.04,114696,0
2011-07-19,9.06,9.14,8.95,9.08,122377,0
2011-07-20,9.1,9.11,9,9.05,105652,0
2011-07-21,9.07,9.15,8.99,9.13,239686,0
2011-07-22,9.15,9.39,8.98,9.34,139251,0
2011-07-25,9.24,9.31,9.1,9.1,111602,0
2011-07-26,9.08,9.08,8.68,8.86,345740,0
2011-07-27,8.82,8.82,8.5,8.55,289729,0
2011-07-28,8.59,8.73,8.46,8.48,194313,0
2011-07-29,8.37,8.72,8.22,8.69,263382,0
2011-08-01,8.77,8.84,8.25,8.28,331584,0
2011-08-02,8.22,8.26,7.84,7.89,447789,0
2011-08-03,7.92,8,7.77,7.97,376311,0
2011-08-04,7,7.4,6.49,6.62,992939,0
2011-08-05,6.6,6.66,5.78,5.96,966808,0
2011-08-08,5.88,6,5.51,5.51,736881,0
2011-08-09,5.62,6.36,5.6,6.35,1018692,0
2011-08-10,6.16,6.16,5.84,5.9,439682,0
2011-08-11,5.91,6.7,5.91,6.52,851259,0
2011-08-12,6.56,6.59,6.25,6.35,450565,0
2011-08-15,6.42,6.55,6.32,6.5,257387,0
2011-08-16,6.39,6.45,6.21,6.3,358688,0
2011-08-17,6.3,6.41,6.23,6.3,249177,0
2011-08-18,6.14,6.16,5.83,5.84,392170,0
2011-08-19,5.74,6.04,5.6,5.98,617338,0
2011-08-22,6.14,6.2,5.87,5.92,319472,0
2011-08-23,5.93,6.2,5.82,6.11,378810,0
2011-08-24,6.08,6.27,6.06,6.25,222737,0
2011-08-25,6.31,6.37,6.08,6.15,187050,0
2011-08-26,6.1,6.48,6.03,6.35,415788,0
2011-08-29,6.45,6.65,6.35,6.63,297985,0
2011-08-30,6.57,6.69,6.39,6.51,459172,0
2011-08-31,6.54,6.54,6.27,6.43,314216,0
2011-09-01,6.41,6.54,6.13,6.22,301400,0
2011-09-02,6.02,6.12,5.95,5.98,226929,0
2011-09-06,5.78,6.1,5.78,6.08,304501,0
2011-09-07,6.2,6.43,6.19,6.42,228398,0
2011-09-08,6.38,6.52,6.23,6.27,242080,0
2011-09-09,6.21,6.26,6.06,6.14,531115,0
2011-09-12,5.99,6.27,5.98,6.25,336169,0
2011-09-13,6.28,6.5,6.2,6.3,322432,0
2011-09-14,6.38,6.5,6.02,6.41,336432,0
2011-09-15,6.5,6.81,6.48,6.79,413267,0
2011-09-16,6.83,6.83,6.54,6.61,310390,0
2011-09-19,6.4,6.46,6.18,6.36,139857,0
2011-09-20,6.4,6.43,6.16,6.17,242954,0
2011-09-21,6.12,6.18,5.83,5.84,253731,0
2011-09-22,5.67,5.99,5.48,5.72,315679,0
2011-09-23,5.74,6.14,5.74,6.04,223089,0
2011-09-26,6.13,6.47,5.91,6.35,467826,0
2011-09-27,6.52,6.54,6.19,6.26,287422,0
2011-09-28,6.25,6.26,5.97,6,266619,0
2011-09-29,6.16,6.26,6.03,6.23,203792,0
2011-09-30,5.81,6.27,5.69,5.77,254794,0
2011-10-03,5.72,5.8,5.35,5.36,288954,0
2011-10-04,5.29,5.9,5.28,5.84,276431,0
2011-10-05,5.84,6.01,5.72,5.87,175100,0
2011-10-06,5.85,6.18,5.83,6.01,193395,0
2011-10-07,6.08,6.1,5.65,5.73,132750,0
2011-10-10,5.87,6.08,5.79,6.08,156565,0
2011-10-11,6,6.53,6,6.52,281963,0
2011-10-12,6.57,6.75,6.51,6.7,235471,0
2011-10-13,6.63,6.75,6.42,6.75,124881,0
2011-10-14,6.81,6.91,6.68,6.9,182150,0
2011-10-17,6.83,6.85,6.44,6.48,145126,0
2011-10-18,6.54,6.81,6.38,6.66,166278,0
2011-10-19,6.62,6.71,6.4,6.49,152398,0
2011-10-20,6.48,6.53,6.11,6.38,123018,0
2011-10-21,6.51,6.51,6.14,6.33,186407,0
2011-10-24,6.37,6.64,6.32,6.61,238004,0
2011-10-25,6.53,6.65,6.24,6.27,161148,0
2011-10-26,6.41,6.65,6.21,6.61,132789,0
2011-10-27,6.85,6.93,6.62,6.83,339853,0
2011-10-28,6.81,7.14,6.81,7.07,265868,0
2011-10-31,6.94,7.05,6.76,6.79,108633,0
2011-11-01,6.4,6.65,6.29,6.37,124730,0
2011-11-02,6.49,6.72,6.47,6.7,114847,0
2011-11-03,6.15,6.58,6,6.26,343315,0
2011-11-04,6.15,6.4,6.15,6.4,239105,0
2011-11-07,6.35,6.43,6.13,6.38,103049,0
2011-11-08,6.43,6.55,6.24,6.49,169364,0
2011-11-09,6.2,6.32,5.96,5.97,211051,0
2011-11-10,6.1,6.23,5.96,6.14,118620,0
2011-11-11,6.24,6.49,6.22,6.48,139157,0
2011-11-14,6.4,6.49,6.12,6.21,79769,0
2011-11-15,6.16,6.33,6.07,6.32,85481,0
2011-11-16,6.22,6.3,6.14,6.16,133313,0
2011-11-17,6.16,6.18,5.95,5.96,175400,0
2011-11-18,5.98,6.12,5.75,5.91,132763,0
2011-11-21,5.75,5.79,5.59,5.71,97367,0
2011-11-22,5.65,5.74,5.51,5.55,96312,0
2011-11-23,5.5,5.5,5.37,5.41,112351,0
2011-11-25,5.39,5.45,5.18,5.18,39479,0
2011-11-28,5.42,5.62,5.38,5.51,117931,0
2011-11-29,5.49,5.53,5.31,5.44,81380,0
2011-11-30,5.8,6.1,5.79,6.01,423691,0
2011-12-01,5.96,6.14,5.89,5.98,160869,0
2011-12-02,6.07,6.07,5.81,5.91,190919,0
2011-12-05,6.07,6.15,5.91,5.97,253957,0
2011-12-06,5.99,6.06,5.85,6.04,226367,0
2011-12-07,5.98,6.05,5.96,6.01,127982,0
2011-12-08,5.94,5.94,5.81,5.86,136755,0
2011-12-09,5.89,6.17,5.83,6.16,169067,0
2011-12-12,6.01,6.25,5.92,6.13,115459,0
2011-12-13,6.21,6.38,6.07,6.2,157995,0
2011-12-14,6.12,6.35,6,6.35,182952,0
2011-12-15,6.46,6.55,6.18,6.3,196402,0
2011-12-16,6.35,6.79,6.3,6.77,917490,0
2011-12-19,6.82,6.93,6.28,6.33,196055,0
2011-12-20,6.48,6.86,6.48,6.77,179624,0
2011-12-21,6.71,6.75,6.44,6.72,98493,0
2011-12-22,6.74,7.02,6.72,6.84,86094,0
2011-12-23,6.82,6.85,6.7,6.77,66277,0
2011-12-27,6.7,6.77,6.61,6.72,114539,0
2011-12-28,6.73,6.78,6.35,6.39,133352,0
2011-12-29,6.42,6.74,6.42,6.68,159706,0
2011-12-30,6.65,6.69,6.63,6.65,124071,0
2012-01-03,6.83,6.99,6.65,6.72,201016,0
2012-01-04,6.71,6.83,6.58,6.71,80150,0
2012-01-05,6.64,6.86,6.53,6.66,77474,0
2012-01-06,6.61,6.67,6.47,6.5,84740,0
2012-01-09,6.51,6.66,6.42,6.62,137996,0
2012-01-10,6.67,6.79,6.6,6.73,64170,0
2012-01-11,6.65,6.83,6.62,6.74,107106,0
2012-01-12,6.76,6.97,6.54,6.9,87648,0
2012-01-13,6.79,6.89,6.52,6.54,161930,0
2012-01-17,6.62,6.8,6.51,6.56,131951,0
2012-01-18,6.59,6.71,6.33,6.48,143431,0
2012-01-19,6.49,6.64,6.4,6.48,71919,0
2012-01-20,6.48,6.82,6.43,6.74,86143,0
2012-01-23,6.71,6.91,6.61,6.82,81273,0
2012-01-24,6.77,7.2,6.76,7.16,165038,0
2012-01-25,7.16,7.39,7.1,7.35,78721,0
2012-01-26,7.38,7.46,7.22,7.44,121660,0
2012-01-27,7.39,7.39,7.09,7.32,97204,0
2012-01-30,7.22,7.35,7.1,7.3,88326,0
2012-01-31,7.36,7.47,7.03,7.24,119591,0
2012-02-01,7.32,7.55,7.25,7.49,189964,0
2012-02-02,7.5,7.68,7.44,7.58,80569,0
2012-02-03,7.74,7.77,7.64,7.68,120851,0
2012-02-06,7.65,7.66,7.5,7.55,119327,0
2012-02-07,7.54,7.66,7.38,7.63,512801,0
2012-02-08,7.64,8.23,7.61,7.94,281080,0
2012-02-09,7.95,8.09,7.94,8,225307,0
2012-02-10,7.88,8.02,7.82,7.87,49741,0
2012-02-13,7.98,8.01,7.75,7.82,90883,0
2012-02-14,7.79,7.87,7.54,7.74,80394,0
2012-02-15,7.82,7.84,7.6,7.64,202875,0
2012-02-16,7.61,7.79,7.51,7.6,305343,0
2012-02-17,7.65,7.77,7.58,7.6,295535,0
2012-02-21,7.6,7.76,7.58,7.7,156654,0
2012-02-22,7.64,7.64,7.4,7.41,226468,0
2012-02-23,7.46,7.6,7.4,7.59,176435,0
2012-02-24,7.63,7.68,7.47,7.49,98632,0
2012-02-27,7.38,7.45,7.15,7.27,233254,0
2012-02-28,7.28,7.58,7.25,7.43,290380,0
2012-02-29,7.49,7.57,7.21,7.3,284146,0
2012-03-01,7.24,7.54,7.11,7.36,301493,0
2012-03-02,7.36,7.49,7.25,7.28,251790,0
2012-03-05,7.25,7.33,7.16,7.22,207570,0
2012-03-06,7.12,7.25,7.04,7.17,493799,0
2012-03-07,7.23,7.23,7.13,7.16,110083,0
2012-03-08,7.24,7.58,7.22,7.47,127804,0
2012-03-09,7.44,7.64,7.32,7.51,142980,0
2012-03-12,7.49,7.65,7.4,7.47,77632,0
2012-03-13,7.58,7.78,7.51,7.77,110249,0
2012-03-14,7.75,7.81,7.59,7.62,70960,0
2012-03-15,7.62,7.66,7.53,7.59,98736,0
2012-03-16,7.62,7.67,7.52,7.52,164641,0
2012-03-19,7.52,7.73,7.52,7.67,94427,0
2012-03-20,7.56,7.6,7.38,7.41,114805,0
2012-03-21,7.44,7.57,7.39,7.4,63392,0
2012-03-22,7.32,7.32,7.13,7.28,102957,0
2012-03-23,7.15,7.29,6.93,7.22,335017,0
2012-03-26,7.31,7.58,7.27,7.53,121300,0
2012-03-27,7.51,7.7,7.47,7.52,124862,0
2012-03-28,7.5,7.54,7.26,7.33,93279,0
2012-03-29,7.27,7.43,7.21,7.34,69887,0
2012-03-30,7.39,7.41,7.21,7.23,93768,0
2012-04-02,7.23,7.61,7.15,7.6,178220,0
2012-04-03,7.55,7.61,7.26,7.35,94450,0
2012-04-04,7.22,7.27,7.17,7.25,106791,0
2012-04-05,7.23,7.35,7.23,7.25,41773,0
2012-04-09,7.16,7.23,7.06,7.15,215363,0
2012-04-10,7.14,7.17,6.94,7.1,134764,0
2012-04-11,7.19,7.25,7.09,7.21,105099,0
2012-04-12,7.2,7.43,7.19,7.29,92192,0
2012-04-13,7.24,7.28,7.13,7.25,83739,0
2012-04-16,7.29,7.3,7.05,7.19,59840,0
2012-04-17,7.23,7.34,7.14,7.17,351214,0
2012-04-18,7.11,7.15,7,7.09,116781,0
2012-04-19,7.09,7.14,6.89,7.09,103044,0
2012-04-20,7.18,7.36,7.17,7.23,91530,0
2012-04-23,7.12,7.15,6.9,6.97,139394,0
2012-04-24,6.98,7.09,6.87,7.04,81632,0
2012-04-25,7.15,7.16,7.04,7.09,83240,0
2012-04-26,7.05,7.18,7.04,7.07,37061,0
2012-04-27,7.1,7.1,6.99,7.08,112639,0
2012-04-30,7.05,7.05,6.88,6.92,111040,0
2012-05-01,6.91,7.13,6.82,6.83,99709,0
2012-05-02,6.76,6.83,6.67,6.79,107482,0
2012-05-03,6.76,7.01,6.76,6.92,140434,0
2012-05-04,6.89,6.92,6.64,6.67,266864,0
2012-05-07,6.66,6.67,6.55,6.64,213998,0
2012-05-08,6.55,6.73,6.52,6.66,174469,0
2012-05-09,6.54,6.61,6.39,6.47,133487,0
2012-05-10,6.55,6.55,6.39,6.41,82719,0
2012-05-11,6.32,6.42,6.3,6.36,100525,0
2012-05-14,6.26,6.29,6.23,6.26,81534,0
2012-05-15,6.26,6.31,6.22,6.29,75850,0
2012-05-16,6.29,6.31,6.12,6.16,141384,0
2012-05-17,6.11,6.25,6.09,6.16,79320,0
2012-05-18,6.15,6.21,6.08,6.1,105633,0
2012-05-21,6.13,6.35,6.06,6.3,82187,0
2012-05-22,6.28,6.32,6.04,6.14,141926,0
2012-05-23,6.08,6.31,6.08,6.3,71421,0
2012-05-24,6.27,6.27,6.15,6.23,60553,0
2012-05-25,6.25,6.31,6.22,6.27,77830,0
2012-05-29,6.33,6.54,6.26,6.52,123140,0
2012-05-30,6.44,6.47,6.29,6.37,83852,0
2012-05-31,6.37,6.69,6.3,6.68,160715,0
2012-06-01,6.64,6.64,6.43,6.45,92404,0
2012-06-04,6.48,6.55,6.42,6.52,109487,0
2012-06-05,6.47,6.61,6.47,6.58,55591,0
2012-06-06,6.61,6.84,6.58,6.84,94886,0
2012-06-07,6.92,6.92,6.74,6.75,63613,0
2012-06-08,6.71,7.01,6.62,6.94,54952,0
2012-06-11,7.01,7.01,6.57,6.6,108837,0
2012-06-12,6.66,6.77,6.55,6.69,78865,0
2012-06-13,6.69,6.7,6.57,6.62,59505,0
2012-06-14,6.62,6.89,6.6,6.82,83178,0
2012-06-15,6.82,7.17,6.72,7.13,195696,0
2012-06-18,7.05,7.12,6.89,7,58089,0
2012-06-19,7.01,7.06,6.89,7.01,193208,0
2012-06-20,6.99,7.05,6.86,6.98,55500,0
2012-06-21,6.99,7.02,6.6,6.63,107409,0
2012-06-22,6.67,6.78,6.57,6.64,192599,0
2012-06-25,6.52,6.52,6.33,6.38,87243,0
2012-06-26,6.39,6.51,6.29,6.51,63078,0
2012-06-27,6.5,6.81,6.5,6.69,451905,0
2012-06-28,6.6,6.87,6.6,6.85,69394,0
2012-06-29,7,7.1,6.92,6.96,120609,0
2012-07-02,6.98,7.15,6.89,7.14,571012,0
2012-07-03,7.12,7.43,7.12,7.43,60333,0
2012-07-05,7.4,7.7,7.39,7.53,75801,0
2012-07-06,7.42,7.58,7.39,7.51,51105,0
2012-07-09,7.49,7.81,7.49,7.77,104733,0
2012-07-10,7.85,7.85,7.56,7.68,71801,0
2012-07-11,7.69,8.09,7.69,7.86,85717,0
2012-07-12,7.82,7.82,7.37,7.72,128385,0
2012-07-13,7.73,8.05,7.73,8,93362,0
2012-07-16,8,8.12,7.94,7.97,90300,0
2012-07-17,8.05,8.08,7.86,7.94,91762,0
2012-07-18,7.9,8.06,7.88,8,108114,0
2012-07-19,8.03,8.25,7.98,8.19,82905,0
2012-07-20,8.15,8.15,7.91,7.98,264470,0
2012-07-23,7.79,8,7.79,7.9,146559,0
2012-07-24,7.9,7.9,7.43,7.44,90873,0
2012-07-25,7.56,7.63,7.35,7.37,46166,0
2012-07-26,7.51,7.56,7.23,7.36,51635,0
2012-07-27,7.39,7.77,7.25,7.75,82274,0
2012-07-30,7.74,7.8,7.52,7.56,47008,0
2012-07-31,7.51,7.51,7.21,7.23,109924,0
2012-08-01,7.29,7.3,6.69,6.8,133071,0
2012-08-02,6.93,7.51,6.88,7,234899,0
2012-08-03,7.1,7.52,7,7.31,182636,0
2012-08-06,7.3,7.49,7.22,7.25,118805,0
2012-08-07,7.35,7.59,7.32,7.41,132899,0
2012-08-08,7.36,7.59,7.33,7.54,155219,0
2012-08-09,7.51,7.72,7.47,7.55,55741,0
2012-08-10,7.53,7.61,7.4,7.43,39185,0
2012-08-13,7.44,7.55,7.25,7.42,53155,0
2012-08-14,7.45,7.52,7.23,7.29,90640,0
2012-08-15,7.23,7.5,7.23,7.4,86302,0
2012-08-16,7.36,7.55,7.28,7.5,61070,0
2012-08-17,7.47,7.73,7.36,7.73,45377,0
2012-08-20,7.7,7.9,7.58,7.85,63385,0
2012-08-21,7.85,8.04,7.82,7.85,67216,0
2012-08-22,7.8,7.83,7.64,7.69,29140,0
2012-08-23,7.7,7.7,7.42,7.42,27723,0
2012-08-24,7.38,7.48,7.3,7.46,57779,0
2012-08-27,7.48,7.64,7.4,7.63,50635,0
2012-08-28,7.6,7.9,7.56,7.87,60096,0
2012-08-29,7.87,7.99,7.75,7.88,39242,0
2012-08-30,7.78,7.95,7.7,7.72,33059,0
2012-08-31,7.78,7.8,7.57,7.62,62127,0
2012-09-04,7.57,7.79,7.49,7.77,77607,0
2012-09-05,7.8,7.83,7.5,7.51,92099,0
2012-09-06,7.56,7.86,7.5,7.81,96177,0
2012-09-07,7.85,7.89,7.73,7.85,59533,0
2012-09-10,7.82,8.09,7.78,8.05,63687,0
2012-09-11,8.03,8.08,7.76,7.85,85068,0
2012-09-12,7.84,7.9,7.68,7.76,123669,0
2012-09-13,7.74,8.04,7.42,7.96,112647,0
2012-09-14,8.02,8.14,7.94,7.97,102686,0
2012-09-17,7.95,8,7.83,7.93,77100,0
2012-09-18,7.91,8.07,7.87,8.06,53736,0
2012-09-19,8.08,8.1,7.92,7.99,46835,0
2012-09-20,7.92,8.03,7.76,7.97,36628,0
2012-09-21,7.99,7.99,7.73,7.93,111359,0
2012-09-24,7.9,8.03,7.77,7.91,78170,0
2012-09-25,7.95,8.01,7.7,7.76,86366,0
2012-09-26,7.79,7.91,7.4,7.47,125396,0
2012-09-27,7.49,7.59,7.35,7.5,65873,0
2012-09-28,7.4,7.58,7.37,7.43,45720,0
2012-10-01,7.48,7.52,7.24,7.36,72371,0
2012-10-02,7.42,7.48,7.17,7.28,91699,0
2012-10-03,7.32,7.38,7.1,7.29,100071,0
2012-10-04,7.31,7.34,7.11,7.19,69338,0
2012-10-05,7.21,7.36,7.07,7.19,45349,0
2012-10-08,7.16,7.16,6.69,6.74,91515,0
2012-10-09,6.74,6.74,6.42,6.42,124460,0
2012-10-10,6.47,6.47,6.35,6.41,70508,0
2012-10-11,6.49,6.63,6.46,6.48,89416,0
2012-10-12,6.48,6.57,6.27,6.32,86954,0
2012-10-15,6.34,6.5,6.27,6.34,42894,0
2012-10-16,6.39,6.41,6.21,6.25,98199,0
2012-10-17,6.28,6.53,6.28,6.53,41328,0
2012-10-18,6.51,6.65,6.14,6.14,207022,0
2012-10-19,6.11,6.41,6.11,6.36,106687,0
2012-10-22,6.32,6.4,6.27,6.3,54832,0
2012-10-23,6.23,6.28,6.13,6.21,55939,0
2012-10-24,6.26,6.26,6.11,6.17,23316,0
2012-10-25,6.25,6.37,6.11,6.16,44641,0
2012-10-26,6.18,6.18,6.05,6.09,60115,0
2012-10-31,6.08,6.72,6.07,6.69,80308,0
2012-11-01,6.68,7.27,6.61,7.04,208580,0
2012-11-02,7.09,7.19,7,7.06,142064,0
2012-11-05,7.38,7.7,7.28,7.41,140127,0
2012-11-06,7.46,7.46,7.16,7.24,65334,0
2012-11-07,7.11,7.23,6.93,7,66093,0
2012-11-08,7,7.1,6.96,7.01,93093,0
2012-11-09,7.1,7.27,7,7.15,64446,0
2012-11-12,7.2,7.2,6.91,6.92,17116,0
2012-11-13,6.89,6.91,6.59,6.63,115077,0
2012-11-14,6.67,6.72,6.41,6.42,78288,0
2012-11-15,6.43,6.46,6.1,6.21,112868,0
2012-11-16,6.19,6.38,6.09,6.36,96600,0
2012-11-19,6.45,6.47,6.31,6.41,40352,0
2012-11-20,6.4,6.73,6.36,6.72,51706,0
2012-11-21,6.71,6.73,6.65,6.66,41268,0
2012-11-23,6.66,6.79,6.65,6.78,23224,0
2012-11-26,6.77,7.13,6.75,7.12,57307,0
2012-11-27,7.09,7.26,6.92,7,69143,0
2012-11-28,6.94,7.11,6.81,7.06,41299,0
2012-11-29,7.16,7.29,7.12,7.28,49774,0
2012-11-30,7.32,7.32,6.97,7.1,83527,0
2012-12-03,7.19,7.3,7.03,7.19,54849,0
2012-12-04,7.21,7.38,7.11,7.35,33593,0
2012-12-05,7.37,7.37,7.19,7.32,36976,0
2012-12-06,7.3,7.3,7.17,7.23,39587,0
2012-12-07,7.29,7.29,7.05,7.09,62441,0
2012-12-10,7.13,7.15,7,7.1,55754,0
2012-12-11,7.11,7.39,7.09,7.37,95339,0
2012-12-12,7.37,7.59,7.27,7.41,224490,0
2012-12-13,7.39,7.44,7.27,7.28,65219,0
2012-12-14,7.24,7.46,7.19,7.31,96192,0
2012-12-17,7.33,7.66,7.3,7.62,48382,0
2012-12-18,7.62,7.93,7.54,7.85,134491,0
2012-12-19,7.87,7.9,7.76,7.84,104696,0
2012-12-20,7.87,7.91,7.68,7.86,86468,0
2012-12-21,7.86,7.86,7.27,7.28,357541,0
2012-12-24,7.29,7.36,6.97,7.33,85841,0
2012-12-26,7.32,7.54,7.3,7.36,56359,0
2012-12-27,7.35,7.36,7.11,7.26,44269,0
2012-12-28,7.23,7.38,7.16,7.2,35025,0
2012-12-31,7.19,7.37,7.1,7.31,67587,0
2013-01-02,7.59,7.72,7.35,7.45,151778,0
2013-01-03,7.45,7.72,7.36,7.62,107735,0
2013-01-04,7.68,7.84,7.6,7.76,78791,0
2013-01-07,7.68,7.72,7.42,7.48,48361,0
2013-01-08,7.5,7.64,7.34,7.43,94166,0
2013-01-09,7.48,7.53,7.38,7.48,69728,0
2013-01-10,7.5,7.5,7.26,7.26,85634,0
2013-01-11,7.29,7.45,7.29,7.38,86885,0
2013-01-14,7.39,7.48,7.26,7.39,87348,0
2013-01-15,7.31,7.58,7.26,7.51,47399,0
2013-01-16,7.46,7.6,7.42,7.45,79072,0
2013-01-17,7.51,7.82,7.46,7.48,76770,0
2013-01-18,7.47,7.64,7.28,7.35,71652,0
2013-01-22,7.37,7.46,7.27,7.35,54236,0
2013-01-23,7.37,7.59,7.37,7.49,88400,0
2013-01-24,7.53,7.64,7.5,7.61,56817,0
2013-01-25,7.67,7.67,7.44,7.5,53584,0
2013-01-28,7.6,7.67,7.46,7.64,66568,0
2013-01-29,7.64,7.88,7.63,7.85,92562,0
2013-01-30,7.86,7.9,7.63,7.67,161090,0
2013-01-31,7.67,7.87,7.66,7.8,64520,0
2013-02-01,7.87,8.06,7.8,8.01,158886,0
2013-02-04,7.96,7.96,7.57,7.58,64822,0
2013-02-05,7.64,7.74,7.55,7.69,50106,0
2013-02-06,7.66,7.76,7.58,7.66,39940,0
2013-02-07,7.67,7.67,7.55,7.55,27350,0
2013-02-08,7.58,7.84,7.58,7.8,135462,0
2013-02-11,7.82,8.08,7.78,7.96,99204,0
2013-02-12,7.99,8.26,7.93,8.26,74847,0
2013-02-13,8.29,8.54,8.2,8.51,97691,0
2013-02-14,8.47,8.78,8.45,8.74,87358,0
2013-02-15,8.79,8.94,8.68,8.87,102930,0
2013-02-19,8.92,9.08,8.69,8.88,94073,0
2013-02-20,8.91,8.94,8.45,8.46,134665,0
2013-02-21,8.49,8.64,8.33,8.51,57342,0
2013-02-22,8.58,8.71,8.55,8.71,44227,0
2013-02-25,8.77,8.86,8.59,8.66,107924,0
2013-02-26,8.73,8.88,8.63,8.7,90727,0
2013-02-27,8.68,9.21,8.67,9.12,200636,0
2013-02-28,9.21,10.71,9.03,9.52,782617,0
2013-03-01,9.47,9.8,9.13,9.55,313527,0
2013-03-04,9.52,9.85,9.52,9.76,184644,0
2013-03-05,9.73,10.1,9.64,10.02,183480,0
2013-03-06,10.09,10.09,9.84,9.91,165981,0
2013-03-07,9.93,10.12,9.82,10,316893,0
2013-03-08,10.15,10.15,9.89,9.99,137395,0
2013-03-11,9.98,10.03,9.85,10,110791,0
2013-03-12,10.02,10.09,9.91,10,128442,0
2013-03-13,9.96,10.17,9.95,10.08,87400,0
2013-03-14,10.13,10.25,10.02,10.22,110899,0
2013-03-15,10.2,10.26,10.02,10.02,225212,0
2013-03-18,9.92,10.14,9.92,9.99,105763,0
2013-03-19,10.03,10.11,9.96,10.09,104238,0
2013-03-20,10.13,10.32,10.1,10.25,133518,0
2013-03-21,10.13,10.38,9.95,10.08,103057,0
2013-03-22,10.11,10.32,10.07,10.2,74348,0
2013-03-25,10.22,10.32,10.08,10.15,107488,0
2013-03-26,10.18,10.2,10.07,10.13,98651,0
2013-03-27,10.08,10.16,9.97,10.07,70288,0
2013-03-28,10.13,10.13,9.9,9.94,58696,0
2013-04-01,9.97,10,9.53,9.73,111421,0
2013-04-02,9.81,9.81,9.47,9.47,89985,0
2013-04-03,9.47,9.6,9.26,9.35,106795,0
2013-04-04,9.33,9.47,9.26,9.35,83160,0
2013-04-05,9.15,9.39,8.93,8.96,188834,0
2013-04-08,8.96,9.02,8.79,8.99,155021,0
2013-04-09,9.03,9.04,8.86,8.89,88954,0
2013-04-10,8.93,9.22,8.93,9.17,110316,0
2013-04-11,9.13,9.29,9.06,9.27,102602,0
2013-04-12,9.26,9.29,9.08,9.2,76899,0
2013-04-15,9.11,9.11,8.47,8.52,141646,0
2013-04-16,8.63,8.99,8.63,8.89,95479,0
2013-04-17,8.83,8.96,8.42,8.64,109559,0
2013-04-18,8.68,8.88,8.53,8.72,77394,0
2013-04-19,8.74,9.06,8.63,8.82,144599,0
2013-04-22,8.8,8.9,8.41,8.81,131852,0
2013-04-23,8.93,9.05,8.86,9.04,51715,0
2013-04-24,9.02,9.27,8.98,9.06,70836,0
2013-04-25,9.13,9.2,8.91,8.94,62637,0
2013-04-26,8.9,9,8.78,8.83,110656,0
2013-04-29,8.91,9,8.8,8.86,69676,0
2013-04-30,8.87,9.18,8.79,9.16,317484,0
2013-05-01,9.09,9.21,8.74,8.9,192476,0
2013-05-02,9,9.96,8.97,9.75,196301,0
2013-05-03,9.89,10.25,9.83,9.93,172001,0
2013-05-06,9.97,10.3,9.97,10.06,139590,0
2013-05-07,10.11,10.3,10.1,10.26,165208,0
2013-05-08,10.55,11.14,10.55,10.67,300714,0
2013-05-09,10.68,11.07,10.68,11.01,557529,0
2013-05-10,11.07,11.69,11.05,11.66,315992,0
2013-05-13,11.65,12.23,11.6,11.81,394165,0
2013-05-14,11.8,12.05,11.69,11.93,247978,0
2013-05-15,11.74,11.9,11.18,11.62,251119,0
2013-05-16,11.55,11.61,11.37,11.48,85864,0
2013-05-17,11.56,11.77,11.46,11.75,124181,0
2013-05-20,11.67,11.87,11.63,11.82,162901,0
2013-05-21,11.85,12.02,11.74,11.94,110050,0
2013-05-22,12,12.07,11.7,11.84,189745,0
2013-05-23,11.69,12,11.69,11.91,154470,0
2013-05-24,11.85,11.89,11.69,11.85,86317,0
2013-05-28,12.03,12.28,11.81,11.93,153055,0
2013-05-29,11.85,12.04,11.67,11.89,52906,0
2013-05-30,11.9,12.34,11.79,12.33,95828,0
2013-05-31,12.21,12.22,11.92,12.01,77411,0
2013-06-03,12.01,12.34,11.83,12.02,181095,0
2013-06-04,12.08,12.19,11.8,12.11,119198,0
2013-06-05,12.06,12.11,11.8,12,151483,0
2013-06-06,12.04,12.27,11.82,11.99,96785,0
2013-06-07,12.1,12.3,12,12.26,43696,0
2013-06-10,12.29,12.29,12,12.19,191549,0
2013-06-11,12.01,12.26,11.95,12.1,73471,0
2013-06-12,12.24,12.28,12,12.19,73429,0
2013-06-13,12.19,12.39,12.06,12.3,97268,0
2013-06-14,12.31,12.31,11.77,11.81,82979,0
2013-06-17,11.97,12.09,11.87,11.95,151575,0
2013-06-18,12.01,12.77,11.99,12.55,215817,0
2013-06-19,12.52,12.55,12.23,12.23,101347,0
2013-06-20,12.03,12.03,11.67,11.75,130303,0
2013-06-21,11.77,11.77,11.1,11.16,294381,0
2013-06-24,11.02,11.29,10.82,11.1,222902,0
2013-06-25,11.26,11.31,11.04,11.15,278759,0
2013-06-26,11.23,11.27,11.1,11.18,255480,0
2013-06-27,11.24,11.98,11.23,11.9,145755,0
2013-06-28,11.93,12.34,11.83,12.09,460928,0
2013-07-01,12.18,12.38,12.12,12.31,144617,0
2013-07-02,12.33,12.5,12.16,12.47,113666,0
2013-07-03,12.43,12.72,12.38,12.5,101314,0
2013-07-05,12.69,12.78,12.45,12.78,90217,0
2013-07-08,12.81,12.88,12.65,12.79,102315,0
2013-07-09,12.92,12.99,12.77,12.87,163400,0
2013-07-10,12.9,12.95,12.64,12.77,143946,0
2013-07-11,12.99,13.15,12.87,13.14,119642,0
2013-07-12,13.16,13.35,13.13,13.2,118999,0
2013-07-15,13.25,13.31,13.03,13.04,114613,0
2013-07-16,13.04,13.16,12.92,13.04,313592,0
2013-07-17,13.11,13.18,12.89,13,226768,0
2013-07-18,13.15,13.33,12.97,13.07,159386,0
2013-07-19,13.06,13.41,12.9,13.29,168485,0
2013-07-22,13.3,13.44,13.23,13.29,92964,0
2013-07-23,13.37,13.43,13.13,13.43,129195,0
2013-07-24,13.51,13.52,12.86,12.93,194009,0
2013-07-25,12.9,13.01,12.82,12.87,127297,0
2013-07-26,12.7,12.97,12.7,12.89,77718,0
2013-07-29,12.89,12.99,12.51,12.58,83846,0
2013-07-30,12.7,12.79,12.5,12.55,63547,0
2013-07-31,12.65,12.8,12.56,12.57,54310,0
2013-08-01,12.68,13.42,10.49,11.01,974169,0
2013-08-02,10.75,10.84,10.35,10.51,480680,0
2013-08-05,10.48,10.52,10.1,10.16,301141,0
2013-08-06,10.15,10.34,9.92,10.01,192162,0
2013-08-07,10,10.08,9.9,10,158123,0
2013-08-08,10.07,10.34,9.98,10.31,129944,0
2013-08-09,10.2,10.29,9.98,10.22,135039,0
2013-08-12,10.15,10.36,10.15,10.34,132851,0
2013-08-13,10.38,10.46,10.35,10.42,101830,0
2013-08-14,10.61,10.61,10.29,10.41,130308,0
2013-08-15,10.25,10.32,10.11,10.25,91352,0
2013-08-16,10.22,10.74,10.2,10.49,130142,0
2013-08-19,10.51,10.52,10.26,10.28,124859,0
2013-08-20,10.26,10.29,10.05,10.15,62572,0
2013-08-21,10.14,10.17,10.07,10.11,57514,0
2013-08-22,10.16,10.28,10.1,10.23,82741,0
2013-08-23,10.24,10.27,10.05,10.13,74579,0
2013-08-26,10.16,10.34,10.08,10.3,50771,0
2013-08-27,10.16,10.3,10.11,10.21,125431,0
2013-08-28,10.23,10.34,10.13,10.17,81644,0
2013-08-29,10.19,10.34,10.08,10.14,75549,0
2013-08-30,10.13,10.13,9.79,9.82,157769,0
2013-09-03,10.02,10.07,9.75,9.85,104615,0
2013-09-04,9.89,9.89,9.63,9.67,124474,0
2013-09-05,9.7,9.73,9.56,9.7,59850,0
2013-09-06,9.81,9.81,9.51,9.75,79885,0
2013-09-09,9.8,9.94,9.69,9.91,51855,0
2013-09-10,9.92,10,9.78,9.88,97138,0
2013-09-11,9.85,9.88,9.6,9.69,57969,0
2013-09-12,9.66,9.66,9.3,9.42,119449,0
2013-09-13,9.43,9.5,9.33,9.35,224527,0
2013-09-16,9.55,9.55,9.26,9.33,101160,0
2013-09-17,9.31,9.47,9.2,9.46,95160,0
2013-09-18,9.45,9.85,9.42,9.72,159679,0
2013-09-19,9.72,9.9,9.67,9.89,209480,0
2013-09-20,9.96,10.31,9.9,10.12,250304,0
2013-09-23,10.1,10.16,9.97,10.05,130120,0
2013-09-24,10.04,10.48,10,10.26,163021,0
2013-09-25,10.27,10.68,10.25,10.44,105597,0
2013-09-26,10.44,10.53,10.25,10.42,110141,0
2013-09-27,10.34,10.42,10.27,10.32,53992,0
2013-09-30,10.23,10.43,10.21,10.41,158411,0
2013-10-01,10.38,10.64,10.38,10.64,74820,0
2013-10-02,10.54,10.75,10.49,10.63,104121,0
2013-10-03,10.64,10.69,10.35,10.54,91456,0
2013-10-04,10.51,10.79,10.51,10.78,89245,0
2013-10-07,10.68,10.9,10.59,10.88,140742,0
2013-10-08,10.85,10.85,10.63,10.71,110819,0
2013-10-09,10.72,10.8,10.56,10.7,110465,0
2013-10-10,10.83,11.02,10.72,10.96,81382,0
2013-10-11,10.89,11.35,10.89,11.28,51502,0
2013-10-14,11.17,11.29,11.07,11.28,54182,0
2013-10-15,11.21,11.26,11.05,11.17,62183,0
2013-10-16,11.23,11.37,11.2,11.35,59142,0
2013-10-17,11.29,11.86,11.29,11.81,140394,0
2013-10-18,11.93,13.14,11.84,13.11,213069,0
2013-10-21,13.16,13.77,13.16,13.46,194564,0
2013-10-22,13.49,13.61,12.5,12.52,221800,0
2013-10-23,12.44,12.48,12,12.28,132009,0
2013-10-24,12.29,12.37,12.17,12.29,106166,0
2013-10-25,12.3,12.3,12.02,12.07,80623,0
2013-10-28,12.08,12.12,11.91,12.12,117068,0
2013-10-29,12.15,12.25,12,12.2,92953,0
2013-10-30,12.19,12.19,11.85,11.98,207848,0
2013-10-31,12.21,12.83,12.21,12.5,250300,0
2013-11-01,12.58,12.62,11.8,11.88,318957,0
2013-11-04,11.9,11.97,11.75,11.88,121322,0
2013-11-05,11.85,11.85,11.54,11.57,48983,0
2013-11-06,11.63,11.63,11.32,11.5,54512,0
2013-11-07,11.54,11.56,11.11,11.18,91417,0
2013-11-08,11.15,11.39,11.05,11.19,74729,0
2013-11-11,11.13,11.23,10.82,10.93,113079,0
2013-11-12,10.87,11.25,10.79,11.18,48324,0
2013-11-13,11.12,11.46,11.07,11.35,64258,0
2013-11-14,11.29,11.4,11.18,11.37,18764,0
2013-11-15,11.35,11.51,11.2,11.45,59931,0
2013-11-18,11.45,11.63,11.41,11.48,72967,0
2013-11-19,11.45,11.69,11.26,11.48,46271,0
2013-11-20,11.47,11.7,11.26,11.32,92860,0
2013-11-21,11.35,11.37,11.2,11.32,83857,0
2013-11-22,11.29,11.64,11.29,11.52,66786,0
2013-11-25,11.52,11.54,11.37,11.46,60508,0
2013-11-26,11.45,11.88,11.43,11.75,111390,0
2013-11-27,11.8,11.87,11.64,11.68,53702,0
2013-11-29,11.77,12,11.68,11.87,45755,0
2013-12-02,11.84,11.9,11.4,11.75,67257,0
2013-12-03,11.69,12.02,11.5,11.78,74919,0
2013-12-04,11.72,12.04,11.59,11.71,107086,0
2013-12-05,11.67,11.81,11.56,11.71,53893,0
2013-12-06,11.86,12.02,11.75,11.83,50624,0
2013-12-09,11.82,11.91,11.74,11.82,57303,0
2013-12-10,11.77,12,11.72,11.76,123306,0
2013-12-11,11.74,11.93,11.38,11.47,84715,0
2013-12-12,11.31,11.46,11.27,11.34,58991,0
2013-12-13,11.35,11.58,11.2,11.27,58765,0
2013-12-16,11.27,11.55,11.25,11.52,49892,0
2013-12-17,11.56,11.56,11.21,11.36,48781,0
2013-12-18,11.36,11.75,11.22,11.71,105980,0
2013-12-19,11.7,12.04,11.59,11.88,264839,0
2013-12-20,11.92,12.2,11.92,12.05,734263,0
2013-12-23,12.13,12.22,11.97,12.09,93489,0
2013-12-24,12.07,12.17,12.02,12.1,45973,0
2013-12-26,12.18,12.26,12.01,12.08,73154,0
2013-12-27,12.13,12.13,11.91,12.1,31166,0
2013-12-30,12.06,12.11,11.93,11.96,32640,0
2013-12-31,11.94,12.1,11.84,12.03,78645,0
2014-01-02,11.96,11.99,11.61,11.79,123426,0
2014-01-03,11.78,12.07,11.64,11.95,63978,0
2014-01-06,11.99,11.99,11.63,11.79,76618,0
2014-01-07,11.79,11.93,11.52,11.74,66723,0
2014-01-08,11.7,11.72,11.48,11.55,104979,0
2014-01-09,11.7,11.89,11.54,11.83,51638,0
2014-01-10,11.86,11.92,11.6,11.84,43762,0
2014-01-13,11.78,11.84,11.34,11.53,57981,0
2014-01-14,11.52,11.73,11.51,11.64,45286,0
2014-01-15,11.64,11.97,11.62,11.9,59001,0
2014-01-16,11.82,12,11.77,11.97,34478,0
2014-01-17,11.93,12.05,11.73,11.81,38335,0
2014-01-21,11.88,11.93,11.67,11.9,38677,0
2014-01-22,11.87,12.05,11.76,11.91,102556,0
2014-01-23,11.88,12.05,11.84,11.99,172054,0
2014-01-24,11.87,11.98,11.54,11.63,105577,0
2014-01-27,11.65,11.65,11.27,11.28,98285,0
2014-01-28,11.33,11.51,11.28,11.39,82134,0
2014-01-29,11.25,11.47,11.05,11.15,60673,0
2014-01-30,11.21,11.66,11.15,11.39,63048,0
2014-01-31,11.17,11.31,11.12,11.2,94103,0
2014-02-03,11.14,11.28,10.5,10.8,122199,0
2014-02-04,10.8,10.93,10.58,10.6,92349,0
2014-02-05,10.58,10.75,10.35,10.58,102900,0
2014-02-06,10.62,10.75,10.37,10.47,97302,0
2014-02-07,10.55,10.91,10.49,10.68,58231,0
2014-02-10,10.66,10.75,10.35,10.56,61962,0
2014-02-11,10.55,10.68,10.31,10.51,67759,0
2014-02-12,10.48,10.76,10.44,10.64,40286,0
2014-02-13,10.5,10.77,10.47,10.72,38105,0
2014-02-14,10.73,10.81,10.59,10.73,44619,0
2014-02-18,10.81,10.91,10.71,10.86,53283,0
2014-02-19,10.78,10.97,10.47,10.5,89845,0
2014-02-20,10.48,10.59,10.39,10.51,79616,0
2014-02-21,10.5,10.59,10.41,10.46,75403,0
2014-02-24,10.47,10.52,10.21,10.27,116989,0
2014-02-25,10.23,10.42,10.21,10.26,47938,0
2014-02-26,10.31,10.33,10.19,10.21,101420,0
2014-02-27,11.2,11.5,10.55,10.96,190296,0
2014-02-28,10.99,11.44,10.96,11.29,90313,0
2014-03-03,11.36,11.46,11.08,11.23,86343,0
2014-03-04,11.33,11.49,11.19,11.24,185107,0
2014-03-05,11.18,11.2,10.99,11.11,117189,0
2014-03-06,11.17,11.47,11.08,11.35,97200,0
2014-03-07,11.43,11.49,11.35,11.42,123759,0
2014-03-10,11.4,11.5,11.08,11.46,60582,0
2014-03-11,11.43,11.56,11.32,11.37,82917,0
2014-03-12,11.35,11.55,11.25,11.48,86105,0
2014-03-13,11.48,11.54,11.33,11.4,116256,0
2014-03-14,11.32,11.61,11.28,11.56,162525,0
2014-03-17,11.59,12.05,11.59,11.98,169862,0
2014-03-18,11.95,12.47,11.95,12.42,205622,0
2014-03-19,12.35,12.56,12.08,12.56,113751,0
2014-03-20,12.5,12.83,12.49,12.6,70769,0
2014-03-21,12.69,12.69,12.41,12.51,163142,0
2014-03-24,12.51,12.6,12.27,12.38,95004,0
2014-03-25,12.41,12.45,11.95,12.19,160606,0
2014-03-26,12.3,12.36,11.98,12.01,73300,0
2014-03-27,11.97,12.11,11.87,11.95,42710,0
2014-03-28,11.93,12.65,11.91,12.33,113527,0
2014-03-31,12.37,12.75,12.36,12.57,122688,0
2014-04-01,12.57,12.94,12.56,12.92,125733,0
2014-04-02,12.89,13.08,12.81,13.06,73987,0
2014-04-03,13.02,13.2,12.93,13.16,95862,0
2014-04-04,13.22,13.28,12.94,13.01,136506,0
2014-04-07,12.93,12.97,12.36,12.69,88247,0
2014-04-08,12.65,13.01,12.65,12.75,101267,0
2014-04-09,12.8,12.99,12.73,12.92,98784,0
2014-04-10,13.5,13.5,12.55,12.76,109722,0
2014-04-11,12.62,12.81,12.4,12.49,102823,0
2014-04-14,12.57,12.79,12.5,12.72,105382,0
2014-04-15,12.71,12.86,12.46,12.77,72896,0
2014-04-16,12.81,12.85,12.54,12.62,24407,0
2014-04-17,12.55,12.81,12.53,12.71,32122,0
2014-04-21,12.68,12.76,12.54,12.58,25325,0
2014-04-22,12.57,12.76,12.56,12.66,33549,0
2014-04-23,12.69,12.69,12.47,12.55,49446,0
2014-04-24,12.66,12.66,12.24,12.32,46327,0
2014-04-25,12.25,12.25,11.86,12.03,87271,0
2014-04-28,12.04,12.12,11.64,11.93,56996,0
2014-04-29,11.98,11.99,11.67,11.75,68045,0
2014-04-30,11.65,11.78,11.41,11.73,90345,0
2014-05-01,11.77,11.92,11.41,11.63,343824,0
2014-05-02,11.68,11.76,11.39,11.56,138864,0
2014-05-05,11.51,11.53,11.33,11.4,95606,0
2014-05-06,11.34,11.34,10.96,10.97,126359,0
2014-05-07,10.97,11.1,10.7,11.08,120163,0
2014-05-08,11.01,11.24,10.82,10.92,93929,0
2014-05-09,10.85,11.21,10.8,11.18,89864,0
2014-05-12,11.19,11.51,11.15,11.46,93203,0
2014-05-13,11.42,11.49,11.26,11.41,116292,0
2014-05-14,11.35,11.44,10.96,11.12,220836,0
2014-05-15,11.03,11.34,10.85,11.27,169972,0
2014-05-16,11.22,11.37,11.14,11.36,105377,0
2014-05-19,11.29,11.59,11.19,11.48,147806,0
2014-05-20,11.5,11.82,10.97,11.07,189511,0
2014-05-21,11.1,11.35,11,11.01,119438,0
2014-05-22,11.01,11.19,10.96,11.09,35379,0
2014-05-23,11.14,11.36,11.1,11.34,94832,0
2014-05-27,11.42,11.79,11.39,11.56,84825,0
2014-05-28,11.48,11.64,11.3,11.46,93227,0
2014-05-29,11.45,11.51,11.24,11.35,69611,0
2014-05-30,11.39,11.42,11.26,11.31,63821,0
2014-06-02,11.3,11.3,11.05,11.05,83246,0
2014-06-03,11.03,11.13,10.86,10.89,63779,0
2014-06-04,10.83,10.88,10.6,10.73,58132,0
2014-06-05,10.7,11.22,10.7,11.2,83429,0
2014-06-06,11.23,11.49,11.11,11.43,95034,0
2014-06-09,11.41,11.75,11.36,11.66,64768,0
2014-06-10,11.97,12.12,11.64,11.72,94900,0
2014-06-11,11.61,11.63,11.26,11.29,64667,0
2014-06-12,11.28,11.36,11,11.16,69395,0
2014-06-13,11.25,11.33,11.12,11.16,51439,0
2014-06-16,11.12,11.19,10.91,11.11,50159,0
2014-06-17,11.07,11.35,11,11.06,71813,0
2014-06-18,11.03,11.27,10.96,11.25,64664,0
2014-06-19,11.23,11.41,11.07,11.13,43023,0
2014-06-20,11.17,11.17,11,11.12,146381,0
2014-06-23,11.13,11.2,11.02,11.04,58552,0
2014-06-24,10.99,11.16,10.94,11,93460,0
2014-06-25,10.91,10.96,10.8,10.89,119254,0
2014-06-26,10.86,10.89,10.65,10.78,66328,0
2014-06-27,10.68,10.88,10.68,10.83,142584,0
2014-06-30,10.77,10.83,10.66,10.83,111729,0
2014-07-01,10.82,11.13,10.82,10.89,134783,0
2014-07-02,10.84,10.99,10.67,10.68,144500,0
2014-07-03,10.7,10.92,10.7,10.92,67516,0
2014-07-07,10.86,10.86,10.6,10.66,89381,0
2014-07-08,10.67,10.81,10.55,10.8,274644,0
2014-07-09,10.82,10.96,10.77,10.82,80679,0
2014-07-10,10.59,11.14,10.59,10.87,149434,0
2014-07-11,10.8,10.95,10.71,10.8,110259,0
2014-07-14,11,11.19,10.91,11.13,65682,0
2014-07-15,11.13,11.17,10.89,11.04,215824,0
2014-07-16,11.13,11.27,10.98,11.19,86118,0
2014-07-17,11.14,11.22,11.02,11.1,73211,0
2014-07-18,11.11,11.35,11.06,11.3,100368,0
2014-07-21,11.27,11.3,11.04,11.21,150021,0
2014-07-22,11.23,11.44,11.2,11.33,55253,0
2014-07-23,11.34,11.35,11.25,11.29,49753,0
2014-07-24,11.3,11.33,11.04,11.15,70989,0
2014-07-25,11.06,11.15,11,11.05,78669,0
2014-07-28,11.04,11.04,10.82,10.89,96171,0
2014-07-29,10.87,10.99,10.75,10.78,70167,0
2014-07-30,10.85,10.88,10.69,10.79,108482,0
2014-07-31,10.74,10.93,10.74,10.81,131976,0
2014-08-01,10.74,10.83,10.15,10.35,333493,0
2014-08-04,10.41,10.41,10.19,10.31,162338,0
2014-08-05,10.23,10.4,10.13,10.2,111425,0
2014-08-06,10.14,10.45,10.11,10.31,85704,0
2014-08-07,10.34,10.39,10.23,10.3,63119,0
2014-08-08,10.28,10.58,10.24,10.51,70780,0
2014-08-11,10.55,10.85,10.55,10.66,113214,0
2014-08-12,10.59,10.72,10.47,10.54,36160,0
2014-08-13,10.57,10.66,10.4,10.47,63929,0
2014-08-14,10.43,10.49,10.34,10.43,101298,0
2014-08-15,10.45,10.47,10.19,10.28,115712,0
2014-08-18,10.38,10.47,10.36,10.45,90259,0
2014-08-19,10.45,10.5,10.42,10.45,99816,0
2014-08-20,10.38,10.43,10.25,10.31,62902,0
2014-08-21,10.29,10.32,10.11,10.26,69624,0
2014-08-22,10.25,10.28,10.15,10.18,86249,0
2014-08-25,10.22,10.28,10.12,10.16,145164,0
2014-08-26,10.22,10.23,10.1,10.17,91549,0
2014-08-27,10.15,10.22,9.94,10.08,56308,0
2014-08-28,10.06,10.14,10.01,10.07,85207,0
2014-08-29,10.07,10.18,10,10.11,74539,0
2014-09-02,10.17,10.39,10.12,10.13,81893,0
2014-09-03,10.17,10.25,9.95,10.02,173435,0
2014-09-04,10.01,10.17,10.01,10.1,201833,0
2014-09-05,10.1,10.44,10.1,10.41,159349,0
2014-09-08,10.37,10.54,10.34,10.35,146680,0
2014-09-09,10.33,10.49,10.27,10.46,103184,0
2014-09-10,10.43,10.58,10.41,10.51,83868,0
2014-09-11,10.44,10.71,10.44,10.59,94149,0
2014-09-12,10.58,10.64,10.23,10.4,84148,0
2014-09-15,10.39,10.39,10.17,10.17,116109,0
2014-09-16,10.17,10.23,10.01,10.06,137800,0
2014-09-17,10.03,10.31,10.03,10.2,122207,0
2014-09-18,10.21,10.34,10.13,10.28,170807,0
2014-09-19,10.3,10.4,10.07,10.14,204587,0
2014-09-22,10.08,10.1,10,10.02,84257,0
2014-09-23,9.98,10.14,9.98,10.04,119305,0
2014-09-24,10.04,10.07,9.94,9.96,76200,0
2014-09-25,10.01,10.11,9.79,10,175904,0
2014-09-26,10.01,10.14,9.98,10.1,86898,0
2014-09-29,10.01,10.09,9.96,10.01,74355,0
2014-09-30,10.02,10.06,9.93,9.98,149693,0
2014-10-01,9.94,10.02,9.61,9.61,184461,0
2014-10-02,9.6,9.69,9.02,9.51,226862,0
2014-10-03,9.6,9.62,9.45,9.6,78816,0
2014-10-06,9.6,9.63,9.28,9.32,121194,0
2014-10-07,9.3,9.45,9.17,9.36,78973,0
2014-10-08,9.32,9.75,9.27,9.72,167505,0
2014-10-09,9.68,9.7,9.1,9.11,80361,0
2014-10-10,9.03,9.2,8.66,8.74,158801,0
2014-10-13,8.78,8.94,8.65,8.74,116059,0
2014-10-14,8.85,9.09,8.78,8.83,117359,0
2014-10-15,8.7,9.07,8.69,9.05,110634,0
2014-10-16,8.92,9.67,8.92,9.54,126555,0
2014-10-17,9.7,9.71,9.45,9.49,109434,0
2014-10-20,9.39,9.57,9.35,9.39,74808,0
2014-10-21,9.41,9.55,9.39,9.47,68443,0
2014-10-22,9.51,9.51,9.17,9.18,66069,0
2014-10-23,9.24,9.46,9.18,9.33,100081,0
2014-10-24,9.36,9.45,9.25,9.44,118096,0
2014-10-27,9.35,9.4,9.05,9.36,99777,0
2014-10-28,9.37,9.72,9.37,9.66,142025,0
2014-10-29,9.7,9.86,9.59,9.79,125792,0
2014-10-30,10.18,10.95,10.08,10.77,287012,0
2014-10-31,11.35,11.35,10.76,10.96,289726,0
2014-11-03,11.04,11.34,11,11.28,158344,0
2014-11-04,11.21,11.48,11.21,11.46,127968,0
2014-11-05,11.52,11.71,11.48,11.61,241214,0
2014-11-06,11.61,11.83,11.6,11.79,180472,0
2014-11-07,11.85,11.99,11.78,11.96,444540,0
2014-11-10,12,12.1,11.84,11.91,170314,0
2014-11-11,11.9,11.96,11.81,11.9,171350,0
2014-11-12,11.89,12,11.8,11.97,195171,0
2014-11-13,11.94,12.06,11.81,11.9,105433,0
2014-11-14,11.93,11.97,11.77,11.87,105294,0
2014-11-17,11.83,11.93,11.64,11.69,104894,0
2014-11-18,11.7,11.84,11.55,11.61,85570,0
2014-11-19,11.6,11.6,11.23,11.36,92347,0
2014-11-20,11.27,11.5,11.2,11.39,124839,0
2014-11-21,11.57,11.72,11.27,11.33,83175,0
2014-11-24,11.3,11.63,11.3,11.35,90935,0
2014-11-25,11.33,11.54,11.3,11.53,108026,0
2014-11-26,11.48,11.56,11.32,11.45,55567,0
2014-11-28,11.42,11.42,10.95,10.98,65874,0
2014-12-01,10.95,11.01,10.57,10.59,110882,0
2014-12-02,10.59,11.12,10.59,10.85,85340,0
2014-12-03,10.82,11.02,10.81,10.87,106649,0
2014-12-04,10.8,10.88,10.58,10.68,78132,0
2014-12-05,10.65,10.77,10.57,10.61,158367,0
2014-12-08,10.57,10.81,10.35,10.39,111429,0
2014-12-09,10.24,10.5,10.05,10.33,192748,0
2014-12-10,10.21,10.3,9.9,9.96,150191,0
2014-12-11,9.98,10.23,9.72,9.87,162844,0
2014-12-12,9.75,9.97,9.69,9.85,111218,0
2014-12-15,9.88,10.17,9.88,10.02,195975,0
2014-12-16,10.02,10.3,9.94,9.94,138792,0
2014-12-17,9.96,10.31,9.9,10.23,106101,0
2014-12-18,10.34,10.37,10.12,10.2,143963,0
2014-12-19,10.17,10.44,10.01,10.16,399633,0
2014-12-22,10.14,10.53,10.14,10.5,49440,0
2014-12-23,10.57,10.94,10.56,10.78,78909,0
2014-12-24,10.78,10.88,10.73,10.74,23628,0
2014-12-26,10.81,11.14,10.8,11.01,55612,0
2014-12-29,10.96,11.22,10.96,11.11,45110,0
2014-12-30,11.1,11.24,11.08,11.16,60590,0
2014-12-31,11.23,11.32,11.03,11.05,66009,0
2015-01-02,11.11,11.18,10.92,11.06,67209,0
2015-01-05,11.03,11.09,10.65,10.7,56919,0
2015-01-06,10.77,10.77,10.1,10.37,94264,0
2015-01-07,10.41,10.41,9.95,10.15,91563,0
2015-01-08,10.15,10.67,10.14,10.36,137461,0
2015-01-09,10.37,10.5,9.94,10.08,137443,0
2015-01-12,10.05,10.11,9.74,9.9,112182,0
2015-01-13,10,10.39,9.84,10.15,106293,0
2015-01-14,9.97,10.11,9.74,9.95,82823,0
2015-01-15,9.98,9.98,9.56,9.6,119967,0
2015-01-16,9.58,9.82,9.52,9.64,177347,0
2015-01-20,9.67,9.69,9.12,9.29,239493,0
2015-01-21,9.2,9.39,9.17,9.28,143560,0
2015-01-22,9.38,9.41,9.17,9.36,117098,0
2015-01-23,9.37,9.41,9.26,9.32,98512,0
2015-01-26,9.3,9.45,9.24,9.4,152258,0
2015-01-27,9.33,9.48,9.23,9.25,88033,0
2015-01-28,9.28,9.28,8.92,9.16,160925,0
2015-01-29,9.2,9.41,9.14,9.39,89858,0
2015-01-30,9.3,9.33,9.1,9.13,126597,0
2015-02-02,9.15,9.36,9.13,9.35,135334,0
2015-02-03,9.4,9.83,9.4,9.72,273659,0
2015-02-04,9.62,9.79,9.6,9.61,144074,0
2015-02-05,9.67,9.79,9.59,9.69,145659,0
2015-02-06,9.72,10.19,9.66,9.87,146989,0
2015-02-09,9.8,10.07,9.8,9.97,126938,0
2015-02-10,9.98,9.98,9.71,9.86,87664,0
2015-02-11,9.78,10.02,9.73,10.01,114012,0
2015-02-12,10.15,10.23,10.01,10.2,103547,0
2015-02-13,10.26,10.51,10.22,10.42,122250,0
2015-02-17,10.37,10.47,10.31,10.39,42412,0
2015-02-18,10.3,10.42,10.25,10.31,40418,0
2015-02-19,10.22,10.47,10.15,10.24,38405,0
2015-02-20,10.25,10.3,10.01,10.26,58248,0
2015-02-23,10.17,10.17,9.91,10.02,66270,0
2015-02-24,10.08,10.16,9.85,9.88,99485,0
2015-02-25,9.89,10.06,9.83,9.88,64809,0
2015-02-26,10.13,10.32,10.04,10.26,122016,0
2015-02-27,10.28,10.39,10.16,10.2,179043,0
2015-03-02,10.2,10.2,9.59,9.84,193200,0
2015-03-03,9.75,9.8,9.33,9.39,137600,0
2015-03-04,9.33,9.44,9.01,9.16,154300,0
2015-03-05,9.13,9.19,9.01,9.01,134400,0
2015-03-06,8.94,9.08,8.76,8.77,135800,0
2015-03-09,8.81,8.85,8.7,8.79,99500,0
2015-03-10,8.66,8.81,8.63,8.8,185800,0
2015-03-11,8.8,9.15,8.72,9.06,234200,0
2015-03-12,9.16,9.16,9.01,9.1,140600,0
2015-03-13,9.09,9.1,8.84,9.01,83800,0
2015-03-16,9,9.13,8.85,8.99,94600,0
2015-03-17,8.93,8.98,8.8,8.91,95700,0
2015-03-18,8.85,9.15,8.8,9.1,91500,0
2015-03-19,9.02,9.17,8.93,9.01,59000,0
2015-03-20,9.09,9.31,9.03,9.25,127800,0
2015-03-23,9.26,9.44,9.2,9.39,72400,0
2015-03-24,9.34,9.45,9.31,9.41,61700,0
2015-03-25,9.41,9.42,9.03,9.03,67000,0
2015-03-26,8.97,9.16,8.96,8.97,58900,0
2015-03-27,8.95,9.1,8.85,9.06,88900,0
2015-03-30,9.07,9.17,8.94,8.95,56200,0
2015-03-31,8.88,9,8.77,8.86,273135,0
2015-04-01,8.8,8.92,8.79,8.8,223700,0
2015-04-02,8.9,9.03,8.77,8.84,161100,0
2015-04-06,8.8,9.02,8.8,8.93,108400,0
2015-04-07,8.91,9.08,8.91,8.95,156925,0
2015-04-08,8.89,9.16,8.89,9.07,414800,0
2015-04-09,9.02,9.09,8.7,8.98,82672,0
2015-04-10,9.04,9.04,8.88,8.88,64700,0
2015-04-13,8.88,8.98,8.75,8.78,115300,0
2015-04-14,8.87,8.87,8.72,8.79,176100,0
2015-04-15,8.82,9.12,8.8,9.07,195807,0
2015-04-16,9.06,9.08,8.69,8.69,192481,0
2015-04-17,8.64,8.68,8.48,8.51,201500,0
2015-04-20,8.55,8.79,8.55,8.7,179801,0
2015-04-21,8.72,8.85,8.7,8.83,194325,0
2015-04-22,8.79,8.93,8.7,8.78,80612,0
2015-04-23,8.8,8.99,8.79,8.82,150900,0
2015-04-24,8.9,9.37,8.85,9.33,68052,0
2015-04-27,9.42,9.6,9.3,9.35,90700,0
2015-04-28,9.38,9.58,9.34,9.51,50700,0
2015-04-29,9.38,9.49,9.32,9.36,93800,0
2015-04-30,8.6,9.19,8.26,8.42,446500,0
2015-05-01,8.6,8.64,8.38,8.39,218500,0
2015-05-04,8.35,8.6,8.35,8.4,194400,0
2015-05-05,8.4,8.56,8.25,8.37,223200,0
2015-05-06,8.38,8.41,8.23,8.33,130312,0
2015-05-07,8.29,8.43,8.23,8.29,158084,0
2015-05-08,8.4,8.4,8.2,8.22,110100,0
2015-05-11,8.19,8.28,7.99,8.01,136000,0
2015-05-12,7.97,8.04,7.9,7.96,77512,0
2015-05-13,8,8.05,7.83,7.95,103700,0
2015-05-14,7.97,8.13,7.92,7.98,102200,0
2015-05-15,7.94,8.05,7.85,7.88,70342,0
2015-05-18,7.89,8.13,7.85,8.03,97700,0
2015-05-19,8.02,8.02,7.72,7.9,97100,0
2015-05-20,7.91,7.98,7.8,7.9,70700,0
2015-05-21,8,8.55,7.98,8.41,159900,0
2015-05-22,8.38,8.45,7.95,7.96,110500,0
2015-05-26,7.9,7.9,7.5,7.56,106556,0
2015-05-27,7.61,8.15,7.58,8.11,148000,0
2015-05-28,8.08,8.12,7.69,7.81,205556,0
2015-05-29,7.75,7.75,7.41,7.51,282600,0
2015-06-01,7.58,7.85,7.46,7.81,122102,0
2015-06-02,7.78,8.05,7.78,7.87,52485,0
2015-06-03,7.87,8.19,7.86,8.18,98800,0
2015-06-04,8.11,8.11,7.91,7.95,74100,0
2015-06-05,7.85,8,7.75,7.84,146800,0
2015-06-08,7.8,7.83,7.56,7.63,103900,0
2015-06-09,7.62,7.69,7.56,7.63,59687,0
2015-06-10,7.65,7.74,7.6,7.64,162577,0
2015-06-11,7.61,7.71,7.6,7.65,47276,0
2015-06-12,7.65,7.67,7.57,7.64,32100,0
2015-06-15,7.56,7.58,7.37,7.42,157600,0
2015-06-16,7.38,7.46,7.29,7.43,42200,0
2015-06-17,7.48,7.54,7.37,7.43,54800,0
2015-06-18,7.42,7.62,7.38,7.59,49700,0
2015-06-19,7.55,7.6,7.34,7.34,125000,0
2015-06-22,7.35,7.46,7.32,7.35,42000,0
2015-06-23,7.39,7.49,7.25,7.47,64953,0
2015-06-24,7.39,7.48,7.39,7.43,40500,0
2015-06-25,7.45,7.45,7.2,7.23,96000,0
2015-06-26,7.17,7.27,7.11,7.15,160900,0
2015-06-29,7.06,7.21,7.04,7.06,97600,0
2015-06-30,7.09,7.26,7.08,7.22,80312,0
2015-07-01,7.26,7.37,6.82,6.84,200700,0
2015-07-02,6.89,6.93,6.71,6.8,92200,0
2015-07-06,6.8,7.27,6.75,7.18,131000,0
2015-07-07,7.12,7.29,6.91,7.23,202800,0
2015-07-08,7.14,7.56,7.14,7.48,339800,0
2015-07-09,7.6,7.6,7.25,7.39,197100,0
2015-07-10,7.5,7.73,7.46,7.57,166500,0
2015-07-13,7.58,7.58,7.37,7.42,92600,0
2015-07-14,7.37,7.65,7.32,7.64,80821,0
2015-07-15,7.67,7.67,7.4,7.42,140653,0
2015-07-16,7.44,7.63,7.42,7.47,96100,0
2015-07-17,7.5,7.5,7.38,7.48,86400,0
2015-07-20,7.46,7.46,7.32,7.35,64100,0
2015-07-21,7.33,7.4,7.33,7.36,104200,0
2015-07-22,7.35,7.46,7.35,7.41,79900,0
2015-07-23,7.4,7.41,7.17,7.2,113600,0
2015-07-24,7.16,7.21,7.06,7.17,127900,0
2015-07-27,7.04,7.2,6.94,7.18,127900,0
2015-07-28,7.16,7.27,7.05,7.24,139600,0
2015-07-29,7.22,7.29,7.13,7.22,49000,0
2015-07-30,7.17,7.3,7.17,7.28,49400,0
2015-07-31,7.28,7.3,7.21,7.24,92200,0
2015-08-03,7.27,7.27,7.07,7.08,80989,0
2015-08-04,7.17,7.34,7.11,7.25,102000,0
2015-08-05,7.25,7.25,7.07,7.15,99800,0
2015-08-06,6.95,7.15,6.85,7.06,400454,0
2015-08-07,6.97,7.23,6.97,7.13,193000,0
2015-08-10,7.15,7.62,7.14,7.28,188000,0
2015-08-11,7.27,7.59,7.26,7.49,198373,0
2015-08-12,7.44,7.5,7.35,7.41,84400,0
2015-08-13,7.38,7.52,7.22,7.25,102000,0
2015-08-14,7.23,7.44,7.2,7.22,75900,0
2015-08-17,7.27,7.44,7.16,7.24,206500,0
2015-08-18,7.26,7.56,7.15,7.44,145700,0
2015-08-19,7.37,7.44,7.16,7.24,150500,0
2015-08-20,7.17,7.22,7.08,7.08,141700,0
2015-08-21,6.95,7.48,6.89,7.37,264300,0
2015-08-24,7.03,7.3,7,7.16,224003,0
2015-08-25,7.36,7.36,6.6,6.63,325500,0
2015-08-26,6.74,7.04,6.66,7.01,122000,0
2015-08-27,7.13,7.32,6.92,7.15,106000,0
2015-08-28,7.11,7.4,7.11,7.23,86600,0
2015-08-31,7.18,7.36,7.07,7.18,147700,0
2015-09-01,7.09,7.2,6.91,6.96,152500,0
2015-09-02,7.05,7.15,6.79,6.96,105900,0
2015-09-03,6.9,7.01,6.77,6.82,87400,0
2015-09-04,6.71,6.9,6.71,6.79,75600,0
2015-09-08,6.87,7.1,6.78,6.95,111300,0
2015-09-09,6.98,7.06,6.85,6.85,86400,0
2015-09-10,6.9,6.99,6.9,6.92,55351,0
2015-09-11,6.9,6.94,6.75,6.79,142000,0
2015-09-14,6.79,6.79,6.6,6.71,60400,0
2015-09-15,6.71,6.92,6.63,6.85,143200,0
2015-09-16,6.85,7.22,6.85,7.11,123400,0
2015-09-17,7.1,7.16,6.64,6.66,235362,0
2015-09-18,6.55,6.58,6.18,6.2,789800,0
2015-09-21,6.32,6.39,6.06,6.1,273000,0
2015-09-22,6.05,6.07,5.62,5.76,573600,0
2015-09-23,5.8,5.94,5.75,5.78,260300,0
2015-09-24,5.78,5.81,5.64,5.76,274105,0
2015-09-25,5.8,5.84,5.65,5.66,178200,0
2015-09-28,5.62,5.93,5.56,5.85,191536,0
2015-09-29,5.87,5.9,5.78,5.82,71600,0
2015-09-30,5.9,6.04,5.87,5.98,142200,0
2015-10-01,6.02,6.1,5.91,5.96,88800,0
2015-10-02,5.69,5.73,5.03,5.18,508100,0
2015-10-05,5.25,5.28,5.05,5.08,188732,0
2015-10-06,5.09,5.24,5.06,5.14,370600,0
2015-10-07,5.13,5.56,5.13,5.46,212600,0
2015-10-08,5.5,5.62,5.4,5.45,123800,0
2015-10-09,5.46,5.61,5.39,5.53,127700,0
2015-10-12,5.53,5.55,5.3,5.37,86691,0
2015-10-13,5.3,5.4,5.19,5.19,122700,0
2015-10-14,5.19,5.24,5.1,5.18,174600,0
2015-10-15,5.18,5.33,5.08,5.3,158500,0
2015-10-16,5.32,5.32,5.07,5.19,162900,0
2015-10-19,5.15,5.2,4.89,4.9,285600,0
2015-10-20,4.92,5,4.87,4.88,263674,0
2015-10-21,4.49,4.6,4.11,4.26,708200,0
2015-10-22,4.25,4.27,4.2,4.23,328200,0
2015-10-23,4.23,4.3,4.14,4.21,248400,0
2015-10-26,4.26,4.28,4,4,197500,0
2015-10-27,4.01,4.03,3.84,3.93,514300,0
2015-10-28,3.95,4.17,3.9,4.07,238100,0
2015-10-29,4.09,4.11,3.97,3.98,128600,0
2015-10-30,3.97,4.1,3.9,3.91,174200,0
2015-11-02,3.89,4.06,3.86,3.92,238087,0
2015-11-03,3.9,4,3.83,3.94,188200,0
2015-11-04,3.92,4,3.89,3.96,188932,0
2015-11-05,3.78,4.06,3.77,3.84,358600,0
2015-11-06,3.84,3.89,3.72,3.87,183500,0
2015-11-09,3.86,4.04,3.72,4.01,301689,0
2015-11-10,3.97,4.08,3.84,3.86,255400,0
2015-11-11,3.89,3.92,3.69,3.69,233700,0
2015-11-12,3.67,3.91,3.62,3.81,385200,0
2015-11-13,3.77,3.86,3.68,3.71,308800,0
2015-11-16,3.72,3.75,3.6,3.66,181800,0
2015-11-17,3.67,3.7,3.55,3.63,188800,0
2015-11-18,3.63,3.88,3.63,3.87,172200,0
2015-11-19,3.89,4.11,3.88,4.07,174100,0
2015-11-20,4.09,4.09,3.9,3.97,173300,0
2015-11-23,3.97,3.98,3.85,3.88,263900,0
2015-11-24,3.87,4.11,3.83,4.03,302900,0
2015-11-25,4.04,4.1,3.94,4,135600,0
2015-11-27,3.98,4.05,3.87,3.92,126500,0
2015-11-30,3.94,4.38,3.94,4.38,456700,0
2015-12-01,4.3,4.45,4.23,4.34,200324,0
2015-12-02,4.33,4.39,4.19,4.29,163247,0
2015-12-03,4.31,4.33,4.18,4.21,126366,0
2015-12-04,4.2,4.33,4.1,4.22,149000,0
2015-12-07,4.19,4.2,3.88,3.94,142300,0
2015-12-08,3.87,3.93,3.79,3.83,111789,0
2015-12-09,3.83,4.05,3.83,3.95,158800,0
2015-12-10,3.94,4.03,3.91,3.98,104500,0
2015-12-11,3.91,3.94,3.77,3.82,182700,0
2015-12-14,3.83,4,3.74,3.95,236325,0
2015-12-15,3.97,4,3.7,3.7,286800,0
2015-12-16,3.69,4.08,3.69,4.05,178800,0
2015-12-17,4.13,4.31,4,4.3,185900,0
2015-12-18,4.27,4.33,4.13,4.31,1358300,0
2015-12-21,4.33,4.82,4.21,4.79,266900,0
2015-12-22,4.78,4.78,4.57,4.65,168077,0
2015-12-23,4.7,4.78,4.5,4.61,106300,0
2015-12-24,4.61,4.74,4.61,4.7,41807,0
2015-12-28,4.63,4.665,4.5,4.58,167549,0
2015-12-29,4.6,4.63,4.42,4.61,91704,0
2015-12-30,4.58,4.65,4.26,4.28,87789,0
2015-12-31,4.25,4.31,4.155,4.17,95288,0
2016-01-04,4.15,4.16,4.05,4.1,123335,0
2016-01-05,4.09,4.13,3.95,4.02,117020,0
2016-01-06,3.95,4.13,3.95,4.12,98919,0
2016-01-07,4.03,4.03,3.92,3.92,157081,0
2016-01-08,3.91,3.98,3.8,3.83,206635,0
2016-01-11,3.83,3.86,3.54,3.57,226588,0
2016-01-12,3.61,3.69,3.33,3.43,275232,0
2016-01-13,3.47,3.55,3.325,3.4,189725,0
2016-01-14,3.45,3.54,3.4,3.47,129675,0
2016-01-15,3.37,3.56,3.37,3.48,218587,0
2016-01-19,3.52,3.54,3.34,3.37,223900,0
2016-01-20,3.34,3.57,3.25,3.5,329289,0
2016-01-21,3.5,3.54,3.4,3.47,109633,0
2016-01-22,3.52,3.59,3.465,3.51,193394,0
2016-01-25,3.51,3.51,3.29,3.31,93887,0
2016-01-26,3.37,3.54,3.31,3.5,146296,0
2016-01-27,3.47,3.57,3.39,3.45,110779,0
2016-01-28,3.5,3.6308,3.42,3.44,93388,0
2016-01-29,3.47,3.652,3.47,3.61,163793,0
2016-02-01,3.57,3.64,3.4,3.57,107204,0
2016-02-02,3.5,3.56,3.4,3.44,74833,0
2016-02-03,3.46,3.57,3.348,3.54,71744,0
2016-02-04,3.56,3.805,3.54,3.77,124508,0
2016-02-05,3.73,3.73,3.54,3.54,95860,0
2016-02-08,3.51,3.8,3.4,3.77,149096,0
2016-02-09,3.71,3.75,3.57,3.62,157475,0
2016-02-10,3.63,3.76,3.61,3.7,113361,0
2016-02-11,3.64,3.6645,3.46,3.53,84427,0
2016-02-12,3.58,3.63,3.4799,3.54,90929,0
2016-02-16,3.56,3.61,3.51,3.53,73874,0
2016-02-17,3.57,3.78,3.53,3.71,107147,0
2016-02-18,3.7,3.74,3.55,3.57,116544,0
2016-02-19,3.56,3.62,3.37,3.39,101039,0
2016-02-22,3.43,3.59,3.43,3.53,104915,0
2016-02-23,3.5,3.58,3.43,3.49,111694,0
2016-02-24,3.43,3.52,3.41,3.49,134251,0
2016-02-25,3.5,3.57,3.35,3.54,71910,0
2016-02-26,3.56,3.75,3.49,3.67,133379,0
2016-02-29,3.67,3.72,3.57,3.59,69533,0
2016-03-01,3.63,3.63,3.51,3.58,68930,0
2016-03-02,3.59,3.78,3.5,3.77,87103,0
2016-03-03,3.77,3.77,3.52,3.68,154550,0
2016-03-04,3.66,3.91,3.66,3.74,181740,0
2016-03-07,3.75,4.07,3.75,3.84,234637,0
2016-03-08,3.8,3.87,3.75,3.79,75835,0
2016-03-09,3.88,4.03,3.84,4.01,73856,0
2016-03-10,4.23,4.68,4.23,4.35,242739,0
2016-03-11,4.39,4.48,4.25,4.45,261009,0
2016-03-14,4.42,4.625,4.39,4.55,140661,0
2016-03-15,4.51,4.59,4.3602,4.4,103374,0
2016-03-16,4.4,4.52,4.36,4.52,78408,0
2016-03-17,4.53,4.85,4.49,4.85,180580,0
2016-03-18,4.9,5.35,4.89,5.35,366414,0
2016-03-21,5.36,5.39,5.14,5.3,105953,0
2016-03-22,5.26,5.37,5.21,5.3,95895,0
2016-03-23,5.26,5.26,4.78,4.8,120184,0
2016-03-24,4.78,5.05,4.64,4.96,131740,0
2016-03-28,5.01,5.16,4.805,5.12,92275,0
2016-03-29,5.08,5.23,4.98,5.08,143840,0
2016-03-30,5.13,5.27,4.96,5.24,81910,0
2016-03-31,5.25,5.38,5.18,5.18,174020,0
2016-04-01,5.13,5.38,4.99,5.34,154642,0
2016-04-04,5.35,5.42,5.14,5.2,80996,0
2016-04-05,5.14,5.32,4.99,5.22,155564,0
2016-04-06,5.24,5.36,5.13,5.33,143226,0
2016-04-07,5.28,5.59,5.2,5.5,1017646,0
2016-04-08,5.55,5.6399,5.41,5.56,173489,0
2016-04-11,5.59,5.65,5.15,5.17,114601,0
2016-04-12,5.21,5.46,5.11,5.27,186530,0
2016-04-13,5.35,5.54,5.31,5.42,254523,0
2016-04-14,5.49,5.5299,5.29,5.33,81605,0
2016-04-15,5.28,5.63,5.23,5.59,89600,0
2016-04-18,5.58,5.84,5.44,5.76,119167,0
2016-04-19,5.86,5.92,5.68,5.71,66652,0
2016-04-20,5.7,5.91,5.63,5.65,86863,0
2016-04-21,5.67,5.7,5.59,5.64,60422,0
2016-04-22,5.58,5.985,5.58,5.94,122240,0
2016-04-25,5.93,5.93,5.435,5.7,130129,0
2016-04-26,5.63,5.84,5.63,5.8,140295,0
2016-04-27,5.91,5.98,5.8,5.95,97355,0
2016-04-28,5.86,5.99,5.74,5.77,62947,0
2016-04-29,5.8,5.91,5.58,5.84,175842,0
2016-05-02,5.86,5.94,5.58,5.59,161293,0
2016-05-03,5.53,5.62,5.301,5.5,95730,0
2016-05-04,5.48,5.515,5.22,5.25,133420,0
2016-05-05,5.03,5.03,4.5685,4.7,164201,0
2016-05-06,4.7,5.23,4.58,5.23,245158,0
2016-05-09,5.05,5.2,4.915,4.99,176475,0
2016-05-10,5.07,5.43,4.99,5.36,72939,0
2016-05-11,5.38,5.45,5.34,5.36,49773,0
2016-05-12,4.91,5.28,4.66,5.1,168190,0
2016-05-13,5.04,5.28,4.98,5.04,146054,0
2016-05-16,5.09,5.275,4.88,4.9,147479,0
2016-05-17,5.04,5.2,4.77,4.99,188525,0
2016-05-18,4.91,5.08,4.85,5.02,61050,0
2016-05-19,4.94,5.05,4.82,4.83,214423,0
2016-05-20,4.87,5.105,4.87,5,85717,0
2016-05-23,4.99,5.06,4.78,4.8,112146,0
2016-05-24,4.76,4.87,4.76,4.78,160001,0
2016-05-25,4.87,4.89,4.58,4.66,218347,0
2016-05-26,4.69,4.8,4.69,4.77,53700,0
2016-05-27,4.76,4.97,4.76,4.92,50595,0
2016-05-31,4.92,5,4.57,4.67,201384,0
2016-06-01,4.65,4.98,4.65,4.93,74005,0
2016-06-02,4.92,5.03,4.8,4.99,94109,0
2016-06-03,5,5,4.73,4.76,133146,0
2016-06-06,4.78,5.05,4.77,4.99,160263,0
2016-06-07,5,5.11,4.97,5.01,38499,0
2016-06-08,5.03,5.25,5,5.24,39572,0
2016-06-09,5.21,5.21,5.03,5.11,51564,0
2016-06-10,5.07,5.07,4.88,4.95,33140,0
2016-06-13,4.96,4.99,4.87,4.91,30714,0
2016-06-14,4.92,5.15,4.85,5.14,39342,0
2016-06-15,5.17,5.35,5.05,5.11,140336,0
2016-06-16,5.09,5.4,4.955,5.34,97980,0
2016-06-17,5.35,5.6,5.21,5.24,117039,0
2016-06-20,5.28,5.43,5.25,5.36,34004,0
2016-06-21,5.35,5.35,5.11,5.27,33492,0
2016-06-22,5.25,5.3,5.14,5.17,28681,0
2016-06-23,5.22,5.49,5.22,5.48,57791,0
2016-06-24,5.09,5.27,4.93,5.06,194598,0
2016-06-27,5,5.03,4.8,5,109005,0
2016-06-28,5.03,5.08,4.9,4.95,92163,0
2016-06-29,5.07,5.14,4.92,5.1,67053,0
2016-06-30,5.03,5.32,5.005,5.31,86094,0
2016-07-01,5.29,5.44,5.26,5.43,54261,0
2016-07-05,5.33,5.45,5.2401,5.43,59681,0
2016-07-06,5.38,5.54,5.28,5.52,78521,0
2016-07-07,5.56,5.57,5.402,5.55,57650,0
2016-07-08,5.58,5.8299,5.57,5.76,53863,0
2016-07-11,5.78,5.84,5.71,5.8,42427,0
2016-07-12,5.8,6.08,5.71,6,130090,0
2016-07-13,6.03,6.26,5.79,5.8,249631,0
2016-07-14,5.8,5.9,5.59,5.6,123356,0
2016-07-15,5.66,5.6999,5.5,5.52,71993,0
2016-07-18,5.44,5.59,5.43,5.48,96566,0
2016-07-19,5.45,5.45,5.24,5.25,39275,0
2016-07-20,5.26,5.38,5.15,5.27,50523,0
2016-07-21,5.23,5.37,5.17,5.19,58193,0
2016-07-22,5.18,5.3498,5.17,5.32,26104,0
2016-07-25,5.36,5.38,5.28,5.34,39781,0
2016-07-26,5.34,5.67,5.26,5.62,76088,0
2016-07-27,5.65,5.67,5.53,5.66,46587,0
2016-07-28,5.7,5.8,5.58,5.72,54330,0
2016-07-29,5.74,5.75,5.6,5.65,73173,0
2016-08-01,5.6,5.7,5.57,5.66,35687,0
2016-08-02,5.66,5.71,5.62,5.66,47808,0
2016-08-03,5.73,5.8,5.64,5.79,77992,0
2016-08-04,5.7,5.78,5.55,5.62,117648,0
2016-08-05,5.68,6.07,5.59,5.59,313204,0
2016-08-08,5.62,6.03,5.62,6.02,95876,0
2016-08-09,6.05,6.19,6.03,6.19,83055,0
2016-08-10,6.15,6.3,6,6.26,197775,0
2016-08-11,6.28,6.36,6.19,6.34,120222,0
2016-08-12,6.34,6.51,6.33,6.44,119466,0
2016-08-15,6.56,6.56,6.38,6.42,140471,0
2016-08-16,6.42,6.581,6.37,6.55,64636,0
2016-08-17,6.56,6.57,6.38,6.42,47594,0
2016-08-18,6.425,6.425,6.345,6.36,59583,0
2016-08-19,6.34,6.5,6.32,6.34,151020,0
2016-08-22,6.3,6.4,6.005,6.13,47919,0
2016-08-23,6.13,6.33,6.13,6.15,34057,0
2016-08-24,6.22,6.23,6.07,6.1,78691,0
2016-08-25,6.11,6.15,5.82,5.88,156382,0
2016-08-26,5.84,6.14,5.82,6.03,51087,0
2016-08-29,6.05,6.14,5.961,6.08,48579,0
2016-08-30,6.09,6.14,6.07,6.09,66658,0
2016-08-31,6.09,6.105,5.93,5.96,60498,0
2016-09-01,5.98,6.12,5.88,6.1,71106,0
2016-09-02,6.14,6.19,6.09,6.1,47274,0
2016-09-06,6.07,6.23,6.02,6.23,48679,0
2016-09-07,6.3,6.49,6.21,6.46,52161,0
2016-09-08,6.42,6.53,6.37,6.51,44701,0
2016-09-09,6.41,6.41,5.91,5.93,50871,0
2016-09-12,5.91,6.1,5.91,6.05,50075,0
2016-09-13,5.97,6.05,5.76,5.83,46965,0
2016-09-14,5.83,5.9,5.77,5.8,31601,0
2016-09-15,5.92,6.08,5.87,6.05,46101,0
2016-09-16,6.06,6.0765,5.87,5.88,82213,0
2016-09-19,5.93,6.06,5.87,6,29506,0
2016-09-20,6.1,6.1,5.85,5.85,41656,0
2016-09-21,5.88,6.18,5.88,6.14,53304,0
2016-09-22,6.18,6.57,6.15,6.53,91892,0
2016-09-23,6.5,6.611,6.42,6.48,54214,0
2016-09-26,6.47,6.62,6.47,6.52,57937,0
2016-09-27,6.51,6.66,6.51,6.55,44973,0
2016-09-28,6.55,6.69,6.55,6.66,180596,0
2016-09-29,6.65,6.72,6.6081,6.63,42516,0
2016-09-30,6.64,6.9,6.625,6.85,112245,0
2016-10-03,6.79,6.85,6.67,6.73,63769,0
2016-10-04,6.72,6.91,6.66,6.66,51911,0
2016-10-05,6.89,6.91,6.77,6.86,47759,0
2016-10-06,7.08,7.33,6.97,7.09,209791,0
2016-10-07,7.14,7.42,7.09,7.38,229255,0
2016-10-10,7.42,7.56,7.42,7.49,210222,0
2016-10-11,7.47,7.49,7.27,7.34,56270,0
2016-10-12,7.39,7.4,7.29,7.36,39948,0
2016-10-13,7.36,7.36,7.02,7.11,109715,0
2016-10-14,7.12,7.3299,7.12,7.29,41953,0
2016-10-17,7.3,7.84,7.298,7.77,276325,0
2016-10-18,7.8,8.05,7.6,7.68,343401,0
2016-10-19,7.82,8.01,7.7,7.98,122057,0
2016-10-20,7.93,8.1,7.78,8.07,115804,0
2016-10-21,7.91,8.15,7.89,8.14,120547,0
2016-10-24,8.15,8.3901,8.145,8.22,249328,0
2016-10-25,8.24,8.24,8.05,8.1,101645,0
2016-10-26,8.06,8.19,7.89,7.99,100071,0
2016-10-27,8.07,8.09,7.95,7.99,170180,0
2016-10-28,8.01,8.22,7.97,8.12,99800,0
2016-10-31,8.05,8.18,7.85,8.08,270336,0
2016-11-01,8.08,8.13,7.74,7.82,117585,0
2016-11-02,7.83,7.95,7.65,7.86,140134,0
2016-11-03,7.44,7.61,6.8801,7.61,246183,0
2016-11-04,7.57,8.01,7.51,8,129158,0
2016-11-07,8.18,8.4528,8.11,8.42,267840,0
2016-11-08,8.32,8.56,8.2,8.23,134975,0
2016-11-09,8.08,8.688,8.08,8.27,396011,0
2016-11-10,8.28,9.14,8.28,8.9,458282,0
2016-11-11,8.9,9.3,8.78,9.17,373769,0
2016-11-14,9.28,9.48,9.17,9.48,318766,0
2016-11-15,9.48,9.63,9.4,9.47,235453,0
2016-11-16,9.48,9.59,9.37,9.41,249326,0
2016-11-17,9.49,9.57,9.42,9.55,179594,0
2016-11-18,9.58,9.7,9.49,9.65,198564,0
2016-11-21,9.76,9.7889,9.52,9.75,183230,0
2016-11-22,9.75,9.75,9.59,9.75,170729,0
2016-11-23,9.75,10.02,9.6998,10.02,187912,0
2016-11-25,10.02,10.02,9.7507,9.88,92904,0
2016-11-28,9.88,9.9,9.7318,9.8,229792,0
2016-11-29,9.78,9.8395,9.58,9.69,350655,0
2016-11-30,9.78,10.03,9.75,9.97,174758,0
2016-12-01,10.04,10.29,9.97,10.14,294854,0
2016-12-02,10.07,10.07,9.3,9.35,190212,0
2016-12-05,9.45,10.1,9.31,10.09,248693,0
2016-12-06,10.25,10.31,10.11,10.25,198281,0
2016-12-07,10.28,10.63,10.28,10.55,239576,0
2016-12-08,10.54,10.8,10.53,10.56,293011,0
2016-12-09,10.59,10.625,10.22,10.33,228613,0
2016-12-12,10.4,10.4777,9.8801,10.36,240183,0
2016-12-13,10.49,10.49,9.61,9.65,301113,0
2016-12-14,9.5,10.07,9.47,9.8,261086,0
2016-12-15,9.75,10.11,9.61,9.84,188046,0
2016-12-16,9.87,10.04,9.35,9.46,1779804,0
2016-12-19,9.44,10.2493,9.36,9.91,299889,0
2016-12-20,10,10.2,9.92,10.03,260960,0
2016-12-21,10.07,10.07,9.78,9.82,174935,0
2016-12-22,9.84,9.95,9.62,9.8,127501,0
2016-12-23,9.81,9.93,9.72,9.92,149506,0
2016-12-27,9.96,10.17,9.87,10.06,329669,0
2016-12-28,10.11,10.23,10.01,10.1,197266,0
2016-12-29,10.05,10.1652,9.91,10.05,166804,0
2016-12-30,10.15,10.15,9.9,9.95,288279,0
2017-01-03,10.09,10.82,10.0211,10.79,465862,0
2017-01-04,10.79,10.8164,10.24,10.36,386407,0
2017-01-05,10.35,10.41,9.72,9.82,251182,0
2017-01-06,9.82,9.82,9.5,9.51,140191,0
2017-01-09,9.44,9.45,9.08,9.22,202366,0
2017-01-10,9.26,9.61,9.19,9.59,157924,0
2017-01-11,9.6,10.11,9.51,10.11,224871,0
2017-01-12,10.08,10.18,9.78,9.95,183608,0
2017-01-13,10.09,10.31,10.01,10.25,165950,0
2017-01-17,10.27,10.3589,10.0401,10.13,149942,0
2017-01-18,10.13,10.35,9.99,10.35,188702,0
2017-01-19,10.43,10.435,10.05,10.14,78220,0
2017-01-20,10.18,10.34,10.07,10.23,138268,0
2017-01-23,10.27,10.32,9.98,10,95968,0
2017-01-24,10.11,10.55,10.11,10.49,181427,0
2017-01-25,10.62,10.75,10.54,10.68,120453,0
2017-01-26,10.82,11.05,10.77,11.01,223385,0
2017-01-27,11.11,11.11,10.8401,10.95,190258,0
2017-01-30,11.05,11.05,10.571,10.87,150582,0
2017-01-31,10.73,10.77,10.41,10.5,297496,0
2017-02-01,10.63,10.94,10.45,10.55,163703,0
2017-02-02,10.46,10.55,10.04,10.1,130264,0
2017-02-03,10.2,10.4,10.12,10.38,200450,0
2017-02-06,10.19,10.43,10.1,10.29,141703,0
2017-02-07,10.38,10.62,10.24,10.44,155418,0
2017-02-08,10.4,10.4,10.03,10.16,104169,0
2017-02-09,10.08,10.33,10.08,10.16,99881,0
2017-02-10,10.23,10.4125,10.21,10.35,73129,0
2017-02-13,10.45,10.61,10.36,10.45,138708,0
2017-02-14,10.33,10.35,10.14,10.29,73470,0
2017-02-15,10.28,10.46,10.25,10.41,75711,0
2017-02-16,10.42,10.46,10.18,10.45,92023,0
2017-02-17,10.45,10.45,9.83,9.93,159903,0
2017-02-21,9.93,10.17,9.93,10.1,61331,0
2017-02-22,9.97,10.08,9.66,9.77,93784,0
2017-02-23,9.83,9.93,9.21,9.3,198069,0
2017-02-24,9.03,9.67,9,9.54,126143,0
2017-02-27,9.55,9.85,9.33,9.71,186355,0
2017-02-28,9.73,9.776,9.34,9.36,137151,0
2017-03-01,9.57,9.89,9.56,9.75,140742,0
2017-03-02,9.79,9.79,9.6,9.69,80996,0
2017-03-03,9.68,9.844,9.45,9.5,82835,0
2017-03-06,9.4,9.47,9.17,9.22,108035,0
2017-03-07,9.19,9.34,9.14,9.15,82175,0
2017-03-08,9.18,9.32,8.66,8.7,172841,0
2017-03-09,8.58,9.38,8.41,9.21,197129,0
2017-03-10,9.21,9.25,8.25,8.36,185644,0
2017-03-13,8.35,8.4,7.845,7.89,339140,0
2017-03-14,7.8,8.15,7.67,8.02,193912,0
2017-03-15,8.05,8.32,8.04,8.29,182443,0
2017-03-16,8.34,8.52,8.24,8.45,150590,0
2017-03-17,8.49,8.5,8.08,8.16,309217,0
2017-03-20,8.11,8.11,7.69,7.86,248036,0
2017-03-21,7.91,7.91,7.51,7.54,231802,0
2017-03-22,7.47,7.52,7.26,7.35,191139,0
2017-03-23,7.37,7.505,7.25,7.35,171252,0
2017-03-24,7.36,7.41,7.18,7.28,253169,0
2017-03-27,7.01,7.73,7.01,7.47,276439,0
2017-03-28,7.34,7.54,7.23,7.5,144590,0
2017-03-29,7.49,7.74,7.37,7.68,154934,0
2017-03-30,7.69,7.79,7.47,7.48,138794,0
2017-03-31,7.47,7.58,7.39,7.47,309039,0
2017-04-03,7.52,7.59,7.25,7.33,208153,0
2017-04-04,7.34,7.55,7.27,7.31,141895,0
2017-04-05,7.41,7.53,7.28,7.39,172824,0
2017-04-06,7.4,7.57,7.31,7.54,101793,0
2017-04-07,7.55,7.65,7.51,7.58,84769,0
2017-04-10,7.59,7.84,7.56,7.61,113425,0
2017-04-11,7.59,7.85,7.57,7.82,132691,0
2017-04-12,7.8,7.8,7.5377,7.58,98053,0
2017-04-13,7.53,7.65,7.38,7.57,135797,0
2017-04-17,7.57,7.64,7.31,7.38,190805,0
2017-04-18,7.3,7.495,7.3,7.48,107831,0
2017-04-19,7.56,7.665,7.5,7.55,101035,0
2017-04-20,7.59,7.81,7.56,7.77,123536,0
2017-04-21,7.72,7.72,7.33,7.46,159298,0
2017-04-24,7.61,7.7,7.51,7.55,128505,0
2017-04-25,7.63,7.805,7.61,7.77,73230,0
2017-04-26,7.74,8.03,7.71,7.95,115937,0
2017-04-27,7.97,7.98,7.78,7.86,112192,0
2017-04-28,7.88,7.94,7.54,7.55,53203,0
2017-05-01,7.54,7.64,7.39,7.6,101809,0
2017-05-02,7.62,7.68,7.51,7.58,92059,0
2017-05-03,7.55,7.66,7.35,7.62,121073,0
2017-05-04,7.64,7.97,7.64,7.73,253030,0
2017-05-05,7.83,7.83,7.43,7.45,118901,0
2017-05-08,7.47,7.725,7.47,7.59,248932,0
2017-05-09,7.65,7.8,7.58,7.66,291420,0
2017-05-10,7.66,8.52,7.66,8.45,229442,0
2017-05-11,8.35,8.61,8.11,8.57,135786,0
2017-05-12,8.49,8.5,8.02,8.09,121777,0
2017-05-15,8.18,8.23,8,8.05,118404,0
2017-05-16,8.04,8.05,7.77,7.79,77396,0
2017-05-17,7.63,7.69,7.47,7.47,169405,0
2017-05-18,7.46,7.5,7.29,7.3,95406,0
2017-05-19,7.31,7.37,7.2,7.22,110416,0
2017-05-22,7.29,7.44,7.14,7.22,114267,0
2017-05-23,7.22,7.58,7.15,7.46,86413,0
2017-05-24,7.46,7.53,7.12,7.16,110438,0
2017-05-25,7.19,7.32,7.1,7.22,79333,0
2017-05-26,7.13,7.25,7.055,7.18,46600,0
2017-05-30,7.15,7.15,6.98,7,138463,0
2017-05-31,7.01,7.26,6.92,7.13,129503,0
2017-06-01,7.14,7.38,7.06,7.32,94935,0
2017-06-02,7.32,7.58,7.28,7.35,126852,0
2017-06-05,7.35,7.35,7.22,7.23,34240,0
2017-06-06,7.14,7.14,6.97,7,85519,0
2017-06-07,7,7.21,7,7.2,58932,0
2017-06-08,7.2,7.4299,7.13,7.32,79282,0
2017-06-09,7.32,7.59,7.14,7.57,88214,0
2017-06-12,7.57,7.7,7.365,7.55,82592,0
2017-06-13,7.58,7.6799,7.3,7.36,105087,0
2017-06-14,7.37,7.48,7.26,7.42,70614,0
2017-06-15,7.25,7.46,7.17,7.41,65559,0
2017-06-16,7.15,7.25,7.075,7.14,122905,0
2017-06-19,7.2,7.34,7.17,7.29,56052,0
2017-06-20,7.22,7.24,6.98,7.01,45060,0
2017-06-21,7.02,7.0984,6.81,6.92,89379,0
2017-06-22,6.92,6.98,6.85,6.94,104916,0
2017-06-23,6.95,7.15,6.82,7.14,338530,0
2017-06-26,7.16,7.32,7.04,7.28,99193,0
2017-06-27,7.33,7.33,7.15,7.21,92173,0
2017-06-28,7.26,7.51,7.19,7.51,156956,0
2017-06-29,7.57,7.57,7.28,7.49,90945,0
2017-06-30,7.56,7.56,7.39,7.47,53772,0
2017-07-03,7.51,7.6,7.42,7.47,51866,0
2017-07-05,7.48,7.51,7.135,7.33,82167,0
2017-07-06,7.29,7.44,7.22,7.29,70671,0
2017-07-07,7.32,7.39,7.18,7.22,89157,0
2017-07-10,7.17,7.32,7.05,7.15,57446,0
2017-07-11,7.13,7.15,6.94,6.97,80297,0
2017-07-12,7.01,7.42,7.01,7.41,124799,0
2017-07-13,7.41,7.63,7.325,7.62,113674,0
2017-07-14,7.61,7.69,7.43,7.62,68370,0
2017-07-17,7.57,7.61,7.36,7.53,110600,0
2017-07-18,7.45,7.46,7.17,7.3,74585,0
2017-07-19,7.33,7.55,7.25,7.52,44591,0
2017-07-20,7.51,7.51,7.31,7.39,46236,0
2017-07-21,7.59,7.59,7.15,7.2,175756,0
2017-07-24,7.21,7.24,7.02,7.09,94527,0
2017-07-25,7.12,7.38,7.12,7.26,63386,0
2017-07-26,7.28,7.28,7.07,7.16,26932,0
2017-07-27,7.21,7.25,7.07,7.15,47431,0
2017-07-28,7.12,7.25,6.955,7.05,75489,0
2017-07-31,7.02,7.1,6.95,7.02,140202,0
2017-08-01,7.15,7.23,6.97,7.09,97517,0
2017-08-02,7.11,7.12,6.88,6.91,65814,0
2017-08-03,6.61,6.8,5.98,6.18,275219,0
2017-08-04,6.19,6.45,6.12,6.31,128431,0
2017-08-07,6.31,6.37,6.14,6.29,88711,0
2017-08-08,6.2,6.42,6.14,6.18,116408,0
2017-08-09,6.18,6.25,6.03,6.14,129696,0
2017-08-10,6.1,6.1,5.845,5.86,108917,0
2017-08-11,5.81,6.06,5.34,5.73,139527,0
2017-08-14,5.7,5.86,5.63,5.75,103108,0
2017-08-15,5.76,5.845,5.55,5.56,58922,0
2017-08-16,5.57,5.61,5.495,5.53,71296,0
2017-08-17,5.51,5.63,5.4,5.41,84343,0
2017-08-18,5.35,5.47,5.34,5.37,100347,0
2017-08-21,5.38,5.39,5.17,5.26,112271,0
2017-08-22,5.27,5.34,5.2,5.28,146365,0
2017-08-23,5.25,5.35,5.21,5.31,62277,0
2017-08-24,5.33,5.33,5.21,5.23,69597,0
2017-08-25,5.27,5.38,5.21,5.35,46827,0
2017-08-28,5.36,5.59,5.34,5.55,225545,0
2017-08-29,5.52,5.6,5.4576,5.59,181761,0
2017-08-30,5.6,6.38,5.59,6.28,244749,0
2017-08-31,6.29,6.36,5.95,6.04,269823,0
2017-09-01,6.04,6.04,5.9,5.97,104120,0
2017-09-05,5.95,5.97,5.7853,5.79,51481,0
2017-09-06,5.82,5.82,5.65,5.66,42952,0
2017-09-07,5.66,5.67,5.5,5.59,111850,0
2017-09-08,5.57,5.82,5.57,5.76,72056,0
2017-09-11,5.8,5.8896,5.72,5.75,63693,0
2017-09-12,5.8,5.919,5.75,5.79,105699,0
2017-09-13,5.8,5.879,5.75,5.84,77706,0
2017-09-14,5.82,5.92,5.77,5.85,88068,0
2017-09-15,5.86,6.02,5.8,6.01,160327,0
2017-09-18,6.06,6.15,6.02,6.08,55719,0
2017-09-19,6.07,6.08,5.93,5.99,83958,0
2017-09-20,6,6.05,5.9037,5.94,122625,0
2017-09-21,5.95,5.97,5.82,5.85,48403,0
2017-09-22,5.83,5.91,5.765,5.84,57458,0
2017-09-25,5.84,6.04,5.84,6.03,69640,0
2017-09-26,6.07,6.69,6.01,6.59,115891,0
2017-09-27,6.58,6.92,6.2946,6.9,164270,0
2017-09-28,6.86,6.86,6.33,6.36,79703,0
2017-09-29,6.33,6.58,6.28,6.56,76474,0
2017-10-02,6.56,6.78,6.51,6.77,87356,0
2017-10-03,6.82,6.91,6.66,6.89,100416,0
2017-10-04,6.92,6.92,6.75,6.77,85675,0
2017-10-05,6.79,6.91,6.69,6.88,51595,0
2017-10-06,6.84,6.89,6.71,6.86,65550,0
2017-10-09,6.9,6.94,6.85,6.91,68781,0
2017-10-10,6.95,6.95,6.83,6.94,166655,0
2017-10-11,6.97,7.19,6.94,7.06,110574,0
2017-10-12,7.06,7.255,7.01,7.06,106876,0
2017-10-13,7.06,7.14,7,7.05,84000,0
2017-10-16,7.08,7.48,7.05,7.17,120311,0
2017-10-17,7.24,7.39,7.05,7.07,125992,0
2017-10-18,7.09,7.24,7.05,7.21,66566,0
2017-10-19,7.14,7.18,7.05,7.08,69948,0
2017-10-20,7.17,7.21,7.05,7.06,81830,0
2017-10-23,7.04,7.32,7.04,7.16,77294,0
2017-10-24,7.18,7.54,7.1301,7.43,189835,0
2017-10-25,7.45,7.45,7.11,7.21,77646,0
2017-10-26,7.3,7.42,7.125,7.15,45550,0
2017-10-27,7.12,7.35,7.12,7.2,73776,0
2017-10-30,7.19,7.19,6.95,7.01,107101,0
2017-10-31,6.94,7.29,6.9,7.2,76622,0
2017-11-01,7.31,7.31,6.88,7,98516,0
2017-11-02,7.13,7.13,6.93,7.04,46140,0
2017-11-03,7.0716,7.16,7,7.15,60643,0
2017-11-06,7.16,7.26,6.99,7.05,40334,0
2017-11-07,6.88,7.08,6.81,6.97,209921,0
2017-11-08,6.15,7.78,6.1,7.77,174077,0
2017-11-09,7.77,7.83,7.32,7.71,225050,0
2017-11-10,7.65,7.8,7.54,7.6,194363,0
