Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.36,5.41,5.26,5.3,80027,0
2005-02-28,5.33,5.36,5.21,5.21,121419,0
2005-03-01,5.31,5.32,5.19,5.25,87291,0
2005-03-02,5.39,5.39,5.08,5.14,160231,0
2005-03-03,5.21,5.21,5,5.01,76677,0
2005-03-04,5.15,5.15,4.98,5.02,124884,0
2005-03-07,5.04,5.19,5.04,5.07,102777,0
2005-03-08,5.11,5.15,5,5.04,139574,0
2005-03-09,5.02,5.09,4.96,4.98,79222,0
2005-03-10,4.96,5.15,4.96,5.11,155574,0
2005-03-11,5.05,5.19,5.05,5.14,97094,0
2005-03-14,5.01,5.12,4.98,5.03,79397,0
2005-03-15,5.09,5.15,4.93,4.97,37492,0
2005-03-16,4.88,5.09,4.8,4.88,74674,0
2005-03-17,4.96,4.96,4.7,4.76,94627,0
2005-03-18,4.78,4.85,4.67,4.77,244587,0
2005-03-21,4.78,4.87,4.78,4.83,141383,0
2005-03-22,4.82,4.94,4.79,4.81,88025,0
2005-03-23,4.79,4.88,4.63,4.7,184915,0
2005-03-24,4.72,5.21,4.72,5.05,252934,0
2005-03-28,5.1,5.21,5.05,5.14,152069,0
2005-03-29,5.1,5.15,4.84,4.9,163754,0
2005-03-30,4.85,5.15,4.85,5.04,62513,0
2005-03-31,5.05,5.05,4.88,4.92,60812,0
2005-04-01,5.03,5.07,4.88,4.88,58620,0
2005-04-04,4.85,5.08,4.84,4.95,64953,0
2005-04-05,4.9,4.98,4.9,4.98,59473,0
2005-04-06,5.01,5.09,5,5.08,35590,0
2005-04-07,5.13,5.18,4.82,4.86,129025,0
2005-04-08,4.91,4.91,4.78,4.82,40430,0
2005-04-11,4.86,5.14,4.83,5.11,113669,0
2005-04-12,5.77,5.77,5.05,5.09,612890,0
2005-04-13,5.12,5.32,4.92,4.97,428461,0
2005-04-14,4.95,5.54,4.95,5.19,377824,0
2005-04-15,5.23,5.23,4.8,4.95,245501,0
2005-04-18,5.09,5.15,4.56,4.59,206154,0
2005-04-19,4.6,4.73,4.6,4.69,517415,0
2005-04-20,4.8,4.88,4.64,4.8,218164,0
2005-04-21,4.85,5.1,4.63,5.07,340562,0
2005-04-22,5.21,5.73,5.07,5.3,316581,0
2005-04-25,5.33,5.77,5.33,5.77,141286,0
2005-04-26,5.71,6.3,5.54,6,218822,0
2005-04-27,6.01,6.26,5.75,5.75,145085,0
2005-04-28,5.75,5.89,5.23,5.25,119868,0
2005-04-29,5.26,5.78,5.25,5.33,129917,0
2005-05-02,5.3,5.5,5.3,5.49,93487,0
2005-05-03,5.52,5.56,5.3,5.46,87354,0
2005-05-04,5.45,5.7,5.4,5.61,87181,0
2005-05-05,5.65,5.94,5.53,5.6,114428,0
2005-05-06,5.56,5.71,5.4,5.43,60346,0
2005-05-09,5.5,5.7,5.4,5.46,122084,0
2005-05-10,5.47,5.47,4.96,5.1,367027,0
2005-05-11,4.09,4.22,3.62,3.87,927482,0
2005-05-12,3.77,4.35,3.76,4.35,340738,0
2005-05-13,4.38,4.74,4.35,4.51,283172,0
2005-05-16,4.5,4.7,4.35,4.49,165995,0
2005-05-17,4.55,4.61,4.25,4.26,103788,0
2005-05-18,4.37,4.42,4.23,4.36,90227,0
2005-05-19,4.44,4.44,4.28,4.38,92498,0
2005-05-20,4.4,4.42,4.33,4.35,57145,0
2005-05-23,4.31,4.37,4.21,4.25,31502,0
2005-05-24,4.17,4.24,4.12,4.19,52775,0
2005-05-25,4.27,4.57,4.12,4.53,78267,0
2005-05-26,4.55,4.75,4.48,4.73,138708,0
2005-05-27,4.75,4.99,4.73,4.84,108572,0
2005-05-31,5.05,5.2,4.89,4.95,86819,0
2005-06-01,5.07,5.2,4.93,4.98,147057,0
2005-06-02,5.1,5.52,4.92,4.97,263343,0
2005-06-03,4.85,5.15,4.8,4.99,101586,0
2005-06-06,4.94,5.24,4.91,5.13,109314,0
2005-06-07,5.2,5.7,5.2,5.28,353142,0
2005-06-08,5.28,5.43,5.05,5.1,134666,0
2005-06-09,5.07,5.5,5.06,5.16,202566,0
2005-06-10,5.25,5.25,4.9,5.02,89256,0
2005-06-13,5.1,5.13,4.93,4.94,101424,0
2005-06-14,4.97,5.05,4.86,5,66302,0
2005-06-15,4.9,4.99,4.65,4.73,139792,0
2005-06-16,4.82,4.85,4.59,4.85,61449,0
2005-06-17,4.9,4.9,4.56,4.58,102842,0
2005-06-20,4.58,4.69,4.23,4.42,98237,0
2005-06-21,4.39,4.6,4.3,4.55,92825,0
2005-06-22,4.55,4.6,4.28,4.3,98531,0
2005-06-23,4.31,4.44,4.25,4.3,148013,0
2005-06-24,4.26,4.4,4.19,4.4,596928,0
2005-06-27,4.43,4.56,4.25,4.25,228580,0
2005-06-28,4.36,4.41,4.26,4.41,150835,0
2005-06-29,4.44,4.53,4.36,4.49,89588,0
2005-06-30,4.44,4.53,4.35,4.38,76846,0
2005-07-01,4.49,4.49,4.26,4.34,45372,0
2005-07-05,4.31,4.38,4.18,4.2,118800,0
2005-07-06,4.24,4.34,4.19,4.2,132849,0
2005-07-07,4.2,4.24,4.01,4.17,141449,0
2005-07-08,4.18,4.19,4.05,4.16,94508,0
2005-07-11,4.2,4.2,4.07,4.11,58371,0
2005-07-12,4.07,4.2,4.07,4.09,65288,0
2005-07-13,4.07,4.17,3.96,4.08,210203,0
2005-07-14,4.07,4.14,4.05,4.11,327995,0
2005-07-15,4.17,4.35,4.1,4.25,118136,0
2005-07-18,4.25,4.29,4.2,4.25,56133,0
2005-07-19,4.15,4.45,4.11,4.35,146390,0
2005-07-20,4.34,4.47,4.19,4.44,71214,0
2005-07-21,4.52,4.55,4.29,4.45,111810,0
2005-07-22,4.45,4.47,4.31,4.38,152587,0
2005-07-25,4.4,4.41,4.27,4.3,230100,0
2005-07-26,4.3,4.3,4.2,4.24,114860,0
2005-07-27,4.28,4.36,4.2,4.25,114440,0
2005-07-28,4.25,4.33,4.24,4.24,163249,0
2005-07-29,4.3,4.3,4.19,4.25,24389,0
2005-08-01,4.23,4.36,4.17,4.25,50926,0
2005-08-02,4.28,4.28,4.19,4.25,201608,0
2005-08-03,4.26,4.53,4.22,4.49,203086,0
2005-08-04,4.4,4.68,4.33,4.65,78773,0
2005-08-05,4.64,4.67,4.49,4.56,45919,0
2005-08-08,4.5,4.96,4.49,4.9,179213,0
2005-08-09,4.9,5.14,4.71,5.11,123391,0
2005-08-10,5,5.19,4.9,5.08,143873,0
2005-08-11,5.07,5.55,5.07,5.31,123412,0
2005-08-12,5.31,5.52,5.31,5.41,98466,0
2005-08-15,5.45,5.48,5.11,5.4,100882,0
2005-08-16,5.27,5.34,5.17,5.24,59358,0
2005-08-17,5.28,5.43,5.18,5.21,33431,0
2005-08-18,5.16,5.39,5.15,5.31,78191,0
2005-08-19,5.39,5.45,5.25,5.25,64186,0
2005-08-22,5.25,5.7,5.25,5.56,42230,0
2005-08-23,5.61,5.7,5.37,5.45,50435,0
2005-08-24,5.44,5.64,5.4,5.64,60959,0
2005-08-25,5.69,5.99,5.53,5.57,232650,0
2005-08-26,5.6,5.68,5.5,5.55,64765,0
2005-08-29,5.65,5.66,5.43,5.46,75168,0
2005-08-30,5.44,5.49,5.32,5.34,58400,0
2005-08-31,5.3,5.43,5.29,5.38,74950,0
2005-09-01,5.36,5.44,5.32,5.34,104330,0
2005-09-02,5.32,5.44,5.26,5.34,110314,0
2005-09-06,5.4,5.46,5.25,5.32,192009,0
2005-09-07,5.32,5.32,5.28,5.3,127282,0
2005-09-08,5.35,5.36,5.15,5.25,339323,0
2005-09-09,5.21,5.65,5.21,5.55,81110,0
2005-09-12,5.67,5.68,5.48,5.57,66166,0
2005-09-13,5.65,5.68,5.59,5.63,80123,0
2005-09-14,5.7,5.7,5.46,5.5,38041,0
2005-09-15,5.55,5.68,5.5,5.55,53243,0
2005-09-16,5.66,5.67,5.52,5.6,35888,0
2005-09-19,5.68,5.68,5.58,5.6,23509,0
2005-09-20,5.56,5.79,5.52,5.72,46539,0
2005-09-21,5.8,5.83,5.58,5.66,79375,0
2005-09-22,5.59,5.76,5.49,5.66,81015,0
2005-09-23,5.67,5.71,5.55,5.68,28638,0
2005-09-26,5.62,5.62,5.56,5.61,15580,0
2005-09-27,5.56,5.64,5.55,5.58,18229,0
2005-09-28,5.6,5.62,5.51,5.52,16670,0
2005-09-29,5.59,5.59,5.49,5.52,26896,0
2005-09-30,5.56,5.77,5.55,5.72,36529,0
2005-10-03,5.76,5.99,5.66,5.66,45949,0
2005-10-04,5.81,5.86,5.57,5.8,74520,0
2005-10-05,5.75,5.79,5.6,5.79,77641,0
2005-10-06,5.8,5.8,5.68,5.7,24284,0
2005-10-07,5.66,5.74,5.66,5.66,16557,0
2005-10-10,5.68,5.77,5.68,5.69,25841,0
2005-10-11,5.67,5.72,5.67,5.7,20075,0
2005-10-12,5.69,5.7,5.58,5.61,13400,0
2005-10-13,5.63,5.65,5.35,5.42,28253,0
2005-10-14,5.53,5.69,5.47,5.63,15085,0
2005-10-17,5.63,5.65,5.2,5.27,57270,0
2005-10-18,5.38,5.51,5.2,5.41,34910,0
2005-10-19,5.31,5.34,5.27,5.3,13537,0
2005-10-20,5.5,5.5,5.36,5.37,5249,0
2005-10-21,5.33,5.42,5.32,5.4,1400,0
2005-10-24,5.33,5.56,5.28,5.4,18850,0
2005-10-25,5.4,5.6,5.31,5.59,6000,0
2005-10-26,5.52,5.55,5.41,5.5,20800,0
2005-10-27,5.45,5.6,5.41,5.5,21740,0
2005-10-28,5.42,5.55,5.38,5.55,4712,0
2005-10-31,5.5,5.76,5.4,5.61,25450,0
2005-11-01,5.49,5.79,5.48,5.71,19994,0
2005-11-02,5.79,6,5.62,5.92,28805,0
2005-11-03,5.88,6,5.81,5.98,11449,0
2005-11-04,5.85,6.17,5.78,6.17,24989,0
2005-11-07,6.11,6.18,5.96,5.99,55266,0
2005-11-08,5.91,5.97,5.77,5.9,29725,0
2005-11-09,5.7,5.7,5.09,5.1,305657,0
2005-11-10,5.09,5.35,4.94,4.95,107624,0
2005-11-11,5.03,5.11,4.8,5,177045,0
2005-11-14,5,5.1,4.8,4.99,41501,0
2005-11-15,5,5,4.73,4.73,78878,0
2005-11-16,4.7,4.88,4.68,4.71,28002,0
2005-11-17,4.65,4.75,4.6,4.61,67760,0
2005-11-18,4.61,4.93,4.54,4.9,250871,0
2005-11-21,4.95,5.19,4.85,5.16,29800,0
2005-11-22,5.2,5.2,5.01,5.07,28590,0
2005-11-23,5.08,5.16,5,5.05,17265,0
2005-11-25,5.03,5.09,4.91,4.94,9400,0
2005-11-28,4.91,5.04,4.91,4.98,13278,0
2005-11-29,4.93,5.1,4.93,4.96,30287,0
2005-11-30,4.96,5.04,4.93,4.93,7600,0
2005-12-01,4.94,5.1,4.91,5.08,71500,0
2005-12-02,4.96,5.18,4.96,5.16,22445,0
2005-12-05,5.2,5.2,5.01,5.12,24982,0
2005-12-06,5.08,5.28,5,5.27,26106,0
2005-12-07,5.21,5.66,5.09,5.65,50415,0
2005-12-08,5.59,5.75,5.58,5.63,10494,0
2005-12-09,5.51,5.69,5.46,5.63,18625,0
2005-12-12,5.58,5.63,5.36,5.55,17518,0
2005-12-13,5.48,5.57,5.45,5.49,3700,0
2005-12-14,5.54,5.8,5.51,5.75,30270,0
2005-12-15,5.69,5.69,5.55,5.66,25020,0
2005-12-16,5.62,5.63,5.49,5.63,22005,0
2005-12-19,5.53,5.69,5.49,5.53,9250,0
2005-12-20,5.6,5.67,5.49,5.61,7750,0
2005-12-21,5.59,5.64,5.48,5.54,103426,0
2005-12-22,5.5,5.6,5.41,5.53,24363,0
2005-12-23,5.64,5.69,5.6,5.68,20020,0
2005-12-27,5.67,5.74,5.55,5.72,19210,0
2005-12-28,5.68,5.72,5.59,5.7,57640,0
2005-12-29,5.66,5.8,5.61,5.79,16880,0
2005-12-30,5.67,5.72,5.65,5.66,13150,0
2006-01-03,5.62,5.88,5.62,5.7,6874,0
2006-01-04,5.61,5.75,5.61,5.67,32585,0
2006-01-05,5.66,5.7,5.49,5.55,30910,0
2006-01-06,5.51,5.65,5.5,5.53,23214,0
2006-01-09,5.59,5.6,5.37,5.57,22804,0
2006-01-10,5.51,5.9,5.5,5.89,37070,0
2006-01-11,5.85,5.85,5.68,5.81,13541,0
2006-01-12,5.64,5.8,5.64,5.79,5652,0
2006-01-13,5.73,5.82,5.73,5.8,25087,0
2006-01-17,5.73,5.92,5.73,5.87,28233,0
2006-01-18,5.87,5.89,5.74,5.86,13660,0
2006-01-19,5.69,5.89,5.68,5.87,7304,0
2006-01-20,5.8,5.8,5.56,5.71,55449,0
2006-01-23,5.67,5.75,5.6,5.7,30300,0
2006-01-24,5.66,5.66,5.6,5.61,16176,0
2006-01-25,5.57,5.66,5.57,5.65,14565,0
2006-01-26,5.61,5.66,5.51,5.55,9743,0
2006-01-27,5.55,5.65,5.42,5.6,22130,0
2006-01-30,5.6,5.6,5.5,5.56,14678,0
2006-01-31,5.53,5.65,5.51,5.56,60627,0
2006-02-01,5.61,5.7,5.57,5.69,61300,0
2006-02-02,5.68,5.81,5.65,5.78,127611,0
2006-02-03,5.8,5.8,5.57,5.59,65468,0
2006-02-06,5.66,5.66,5.54,5.55,25631,0
2006-02-07,5.51,5.58,5.32,5.5,88519,0
2006-02-08,5.53,5.79,5.49,5.64,85254,0
2006-02-09,5.76,6.17,5.62,6.09,79340,0
2006-02-10,6.02,6.05,5.9,5.98,38130,0
2006-02-13,6.2,6.33,6.04,6.29,48310,0
2006-02-14,6.26,6.5,6.17,6.48,45020,0
2006-02-15,6.51,6.65,6.41,6.59,51954,0
2006-02-16,6.68,6.68,6.53,6.53,49580,0
2006-02-17,6.56,6.56,6.35,6.52,21753,0
2006-02-21,6.46,6.62,6.36,6.62,19646,0
2006-02-22,6.58,6.58,6.43,6.53,19450,0
2006-02-23,6.53,6.53,6.39,6.45,23330,0
2006-02-24,6.35,6.35,6.11,6.21,37270,0
2006-02-27,6.18,6.18,6,6.03,26055,0
2006-02-28,6.05,6.18,5.95,6.18,9870,0
2006-03-01,6.18,6.18,5.97,6.04,12133,0
2006-03-02,6.06,6.42,6.05,6.4,31575,0
2006-03-03,6.33,6.49,5.9,6.17,58328,0
2006-03-06,6.1,6.17,5.92,5.93,31818,0
2006-03-07,5.96,5.96,5.71,5.75,26151,0
2006-03-08,5.7,5.8,5.62,5.76,37684,0
2006-03-09,5.65,5.91,5.63,5.84,6840,0
2006-03-10,5.74,5.93,5.74,5.9,4700,0
2006-03-13,5.63,5.9,5.61,5.9,8300,0
2006-03-14,5.84,5.84,5.72,5.79,19826,0
2006-03-15,5.8,6.08,5.8,5.98,24562,0
2006-03-16,5.98,6.19,5.93,6.04,13820,0
2006-03-17,6.01,6.14,6,6.09,23840,0
2006-03-20,6.03,6.13,5.93,6,44240,0
2006-03-21,5.95,6.14,5.89,5.97,13099,0
2006-03-22,5.98,6.08,5.93,5.98,24500,0
2006-03-23,5.91,6.07,5.91,6.04,11618,0
2006-03-24,6.1,6.36,5.99,6.34,59645,0
2006-03-27,6.27,6.55,6.27,6.52,48716,0
2006-03-28,6.55,6.76,6.35,6.44,50352,0
2006-03-29,6.46,6.95,6.34,6.45,68858,0
2006-03-30,6.49,6.75,6.3,6.37,14124,0
2006-03-31,6.45,6.63,6.17,6.38,17928,0
2006-04-03,6.21,6.82,6.21,6.7,16002,0
2006-04-04,6.7,6.71,6.55,6.71,7973,0
2006-04-05,6.55,6.9,6.52,6.89,23940,0
2006-04-06,6.82,6.89,6.6,6.74,17820,0
2006-04-07,6.74,6.8,6.7,6.7,8028,0
2006-04-10,6.64,6.76,6.58,6.6,3210,0
2006-04-11,6.55,6.58,6.49,6.5,6000,0
2006-04-12,6.62,6.86,6.62,6.74,25130,0
2006-04-13,6.75,6.88,6.7,6.74,12989,0
2006-04-17,6.65,6.75,6.65,6.65,13878,0
2006-04-18,6.6,6.75,6.56,6.7,22448,0
2006-04-19,6.6,6.8,6.6,6.8,16874,0
2006-04-20,6.76,7.18,6.75,7.01,47017,0
2006-04-21,7.05,7.05,6.93,6.98,22188,0
2006-04-24,6.96,7.04,6.9,6.98,10284,0
2006-04-25,7.08,7.12,6.9,6.94,26600,0
2006-04-26,6.96,7.12,6.88,6.93,28486,0
2006-04-27,6.89,7,6.84,6.93,40635,0
2006-04-28,6.8,6.9,6.73,6.83,49780,0
2006-05-01,7,7,6.85,6.89,21407,0
2006-05-02,6.98,7.19,6.92,7.14,60104,0
2006-05-03,7.14,7.14,7.11,7.13,7200,0
2006-05-04,7.1,7.17,6.97,7.07,10442,0
2006-05-05,6.99,7.11,6.77,7.09,63888,0
2006-05-08,7.12,7.14,6.92,6.97,55910,0
2006-05-09,6.89,6.95,6.71,6.75,31057,0
2006-05-10,6.74,6.84,6.69,6.75,37669,0
2006-05-11,6.78,6.84,6.25,6.26,38908,0
2006-05-12,6.58,6.58,6.2,6.28,55762,0
2006-05-15,6.25,6.52,6.06,6.18,30616,0
2006-05-16,6.31,6.31,5.91,6.14,43123,0
2006-05-17,6.15,6.88,6.15,6.7,72831,0
2006-05-18,6.64,7.36,6.63,7,70352,0
2006-05-19,6.86,7.2,6.85,7.1,33199,0
2006-05-22,7.1,7.1,6.87,6.88,20647,0
2006-05-23,6.85,7.01,6.75,6.92,16533,0
2006-05-24,6.9,7,6.63,6.88,41095,0
2006-05-25,6.77,6.89,6.56,6.77,29500,0
2006-05-26,6.8,6.8,6.4,6.53,46717,0
2006-05-30,6.5,6.5,6.35,6.47,18864,0
2006-05-31,6.41,6.47,6.34,6.34,7150,0
2006-06-01,6.34,6.53,6.18,6.4,34268,0
2006-06-02,6.41,6.58,6.3,6.52,11647,0
2006-06-05,6.6,6.61,6.11,6.11,76951,0
2006-06-06,6.1,6.4,6.1,6.29,7811,0
2006-06-07,6.3,6.5,6.3,6.35,15255,0
2006-06-08,6.12,6.95,6.12,6.8,26599,0
2006-06-09,6.53,6.54,6.19,6.2,17074,0
2006-06-12,6.17,6.3,6.05,6.25,17900,0
2006-06-13,6.25,6.28,5.66,5.85,78578,0
2006-06-14,5.68,5.91,5.57,5.57,12368,0
2006-06-15,5.59,5.94,5.59,5.89,4820,0
2006-06-16,5.6,6.11,5.6,6.08,5820,0
2006-06-19,6.01,6.01,5.94,5.94,5724,0
2006-06-20,5.93,6,5.88,5.91,7610,0
2006-06-21,5.9,6,5.86,5.99,34679,0
2006-06-22,6,6.1,5.95,6.07,21580,0
2006-06-23,6.07,6.08,6.03,6.08,4200,0
2006-06-26,6.05,6.05,5.82,5.82,13356,0
2006-06-27,5.85,5.96,5.77,5.77,13527,0
2006-06-28,5.82,5.94,5.82,5.94,4400,0
2006-06-29,5.9,5.95,5.84,5.95,4200,0
2006-06-30,6.03,6.47,5.9,6.35,23460,0
2006-07-05,5.87,6.95,5.87,6.35,28406,0
2006-07-06,6.37,6.8,6.37,6.7,6820,0
2006-07-07,6.65,6.69,6.65,6.69,5266,0
2006-07-10,6.62,6.8,6.62,6.8,9120,0
2006-07-11,6.8,6.95,6.74,6.91,15900,0
2006-07-12,6.9,6.9,6.71,6.86,17575,0
2006-07-13,6.75,6.79,6.63,6.68,18346,0
2006-07-14,6.73,6.73,6.56,6.56,6647,0
2006-07-17,6.62,6.66,6.55,6.55,5600,0
2006-07-18,6.55,6.55,6.46,6.54,1480,0
2006-07-19,6.62,7.16,6.62,7.04,40748,0
2006-07-20,7.03,7.08,6.87,7,25000,0
2006-07-21,6.95,7.01,6.7,6.93,6300,0
2006-07-24,6.81,7.1,6.58,7.05,16526,0
2006-07-25,7.01,7.65,7,7.38,85253,0
2006-07-26,7.51,7.63,6.98,7.1,24738,0
2006-07-27,7.08,7.08,6.7,6.85,9099,0
2006-07-28,6.95,7.39,6.94,7.29,10008,0
2006-07-31,7.23,7.36,7.21,7.3,12492,0
2006-08-01,7.07,7.36,6.8,7.21,27386,0
2006-08-02,7.11,7.17,6.78,7.07,13636,0
2006-08-03,6.96,7.1,6.84,7.08,25450,0
2006-08-04,7.19,7.2,6.87,6.96,12299,0
2006-08-07,6.83,7.02,6.83,6.91,18249,0
2006-08-08,7,7.17,6.95,7.01,28250,0
2006-08-09,7.05,7.1,7.01,7.01,13612,0
2006-08-10,7.01,7.09,7.01,7.04,10269,0
2006-08-11,7.02,7.05,7,7.02,6075,0
2006-08-14,6.94,7,6.56,6.85,21040,0
2006-08-15,6.9,6.98,6.9,6.91,1848,0
2006-08-16,6.85,6.95,6.72,6.84,13062,0
2006-08-17,7.03,7.04,6.8,6.93,9900,0
2006-08-18,6.93,7.01,6.72,6.9,7494,0
2006-08-21,6.82,6.86,6.74,6.78,5315,0
2006-08-22,6.84,6.94,6.68,6.68,19721,0
2006-08-23,6.69,6.92,6.58,6.85,9798,0
2006-08-24,6.85,6.89,6.7,6.88,3914,0
2006-08-25,6.68,6.9,6.63,6.89,13900,0
2006-08-28,6.9,6.95,6.71,6.93,26940,0
2006-08-29,6.76,6.93,6.69,6.83,13532,0
2006-08-30,6.83,6.91,6.81,6.81,2870,0
2006-08-31,6.75,6.94,6.67,6.88,11595,0
2006-09-01,6.71,6.86,6.67,6.85,3300,0
2006-09-05,6.77,6.93,6.75,6.8,25225,0
2006-09-06,6.79,6.79,6.61,6.66,5543,0
2006-09-07,6.5,6.51,6.4,6.4,7922,0
2006-09-08,6.43,6.43,6.02,6.32,21905,0
2006-09-11,6.32,6.53,6.07,6.46,17882,0
2006-09-12,6.47,6.67,6.26,6.54,13718,0
2006-09-13,6.52,6.85,6.07,6.26,32601,0
2006-09-14,6.27,6.54,6.18,6.21,32283,0
2006-09-15,6.59,6.59,6.16,6.3,19275,0
2006-09-18,6.45,6.49,6.21,6.34,11050,0
2006-09-19,6.44,6.49,6.22,6.49,19700,0
2006-09-20,6.49,6.75,6.47,6.72,6100,0
2006-09-21,6.68,6.68,6.26,6.37,20618,0
2006-09-22,6.37,6.5,6.2,6.5,13800,0
2006-09-25,6.55,6.99,6.55,6.83,42645,0
2006-09-26,6.8,7.29,6.79,7.24,65885,0
2006-09-27,7.33,7.37,6.97,7,20801,0
2006-09-28,7.16,7.18,6.97,7.16,33100,0
2006-09-29,7.15,7.19,6.97,7.19,27300,0
2006-10-02,7.2,7.35,7.15,7.26,27524,0
2006-10-03,7.26,7.35,7.18,7.23,27935,0
2006-10-04,7.18,7.69,7.14,7.34,127156,0
2006-10-05,7.22,7.74,7.19,7.56,69352,0
2006-10-06,7.6,7.6,7.36,7.5,13468,0
2006-10-09,7.57,7.57,7.44,7.48,17795,0
2006-10-10,7.48,7.5,7.32,7.49,18263,0
2006-10-11,7.49,7.6,7.33,7.5,27709,0
2006-10-12,7.5,7.64,7.05,7.51,66240,0
2006-10-13,7.48,7.71,7.29,7.59,37344,0
2006-10-16,7.53,7.69,7.36,7.36,29859,0
2006-10-17,7.41,7.65,7.21,7.6,45614,0
2006-10-18,7.69,7.69,7.42,7.43,20282,0
2006-10-19,7.44,7.45,7.2,7.3,25016,0
2006-10-20,7.29,7.29,6.8,6.95,32204,0
2006-10-23,6.88,7.17,6.86,7.14,19628,0
2006-10-24,7.16,7.26,7.05,7.26,26666,0
2006-10-25,7.25,7.34,6.9,7.2,36837,0
2006-10-26,7.15,7.34,6.8,7.25,66193,0
2006-10-27,7.31,7.31,7.05,7.3,105831,0
2006-10-30,7.32,7.51,7.3,7.48,54552,0
2006-10-31,7.64,7.65,7.4,7.65,71799,0
2006-11-01,7.5,7.64,7.4,7.6,55390,0
2006-11-02,7.61,7.67,7.52,7.67,17596,0
2006-11-03,7.55,7.75,7.55,7.75,16135,0
2006-11-06,7.75,8.15,7.58,8.1,110102,0
2006-11-07,8.11,8.19,7.72,7.74,34829,0
2006-11-08,7.81,7.84,7.55,7.57,24893,0
2006-11-09,7.51,7.6,7.45,7.55,36684,0
2006-11-10,7.55,7.7,7.54,7.68,34010,0
2006-11-13,7.7,8.52,7.7,8.39,202400,0
2006-11-14,8.45,8.88,8.01,8.75,153697,0
2006-11-15,8.71,10.05,8.53,9.8,344093,0
2006-11-16,9.79,9.8,9.26,9.5,251160,0
2006-11-17,9.42,9.63,9.28,9.39,105527,0
2006-11-20,9.6,9.6,9.4,9.5,151302,0
2006-11-21,9.51,10,9.31,9.83,201585,0
2006-11-22,9.92,9.92,9.4,9.55,88588,0
2006-11-24,9.61,9.67,9.45,9.53,26819,0
2006-11-27,9.84,9.86,9.45,9.7,180794,0
2006-11-28,9.75,10.17,9.68,10,210010,0
2006-11-29,10.16,10.49,9.72,9.77,191012,0
2006-11-30,9.8,10,9.41,9.42,91221,0
2006-12-01,9.49,9.63,9.07,9.53,116931,0
2006-12-04,9.4,9.87,9.39,9.46,103241,0
2006-12-05,9.53,9.77,9.52,9.59,71789,0
2006-12-06,9.88,9.95,9.66,9.84,76837,0
2006-12-07,9.91,9.91,9.54,9.75,34472,0
2006-12-08,9.82,10,9.75,9.78,62270,0
2006-12-11,9.88,10.7,9.86,10.58,280984,0
2006-12-12,10.53,10.75,10.31,10.49,159579,0
2006-12-13,10.55,10.61,10.22,10.32,61248,0
2006-12-14,10.32,10.5,10.23,10.36,73686,0
2006-12-15,10.41,11.05,10.41,11.03,150117,0
2006-12-18,11.11,11.29,10.24,10.51,183525,0
2006-12-19,10.31,10.53,9.79,10.5,100775,0
2006-12-20,10.49,10.53,10.3,10.43,41593,0
2006-12-21,10.44,10.51,10.2,10.31,39925,0
2006-12-22,10.28,10.53,10.24,10.44,32678,0
2006-12-26,10.44,10.52,9.97,10.13,94820,0
2006-12-27,10.18,10.48,10.18,10.44,33322,0
2006-12-28,10.44,10.72,10.44,10.64,26631,0
2006-12-29,10.62,10.62,10.36,10.54,23609,0
2007-01-03,10.71,10.78,10.4,10.48,88790,0
2007-01-04,10.5,11.12,10.5,10.97,149512,0
2007-01-05,10.98,11.6,10.98,11.33,170246,0
2007-01-08,11.29,11.57,10.5,10.66,183121,0
2007-01-09,10.7,11.39,10.7,11.31,241066,0
2007-01-10,11.39,11.78,11,11.21,179630,0
2007-01-11,11.27,11.93,11.2,11.72,187384,0
2007-01-12,11.75,12.6,11.75,12.6,346619,0
2007-01-16,12.62,14.25,12.62,13.72,498500,0
2007-01-17,13.63,13.77,13.2,13.68,220585,0
2007-01-18,13.98,14.68,13.5,13.66,249814,0
2007-01-19,13.55,13.78,12.65,13.52,213605,0
2007-01-22,13.4,13.42,12.2,12.87,270081,0
2007-01-23,12.72,13.7,12.61,13.57,192008,0
2007-01-24,13.64,14.28,13.25,13.35,205560,0
2007-01-25,13.14,14.25,13.14,13.75,282314,0
2007-01-26,13.79,13.9,13.39,13.45,207022,0
2007-01-29,13.69,14.23,13.2,14.08,397712,0
2007-01-30,14.15,14.42,13.96,14.38,170851,0
2007-01-31,14.23,14.25,13.8,14.05,184926,0
2007-02-01,14.21,14.25,13.91,13.98,113710,0
2007-02-02,14.05,14.25,14.03,14.12,146391,0
2007-02-05,14.34,15.06,14.24,14.91,342118,0
2007-02-06,14.91,15.15,14.8,14.84,151432,0
2007-02-07,14.95,15.07,14.59,14.63,205469,0
2007-02-08,14.55,14.62,13.62,13.96,314173,0
2007-02-09,13.97,14.58,13.9,14.2,261394,0
2007-02-12,14.36,14.6,13.97,14.27,226217,0
2007-02-13,14.34,14.73,14.25,14.37,201755,0
2007-02-14,14.47,14.88,14.46,14.62,167628,0
2007-02-15,14.68,14.8,14.06,14.07,145258,0
2007-02-16,14.07,14.19,13.47,13.9,270563,0
2007-02-20,13.8,13.89,12.42,13.69,417582,0
2007-02-21,13.71,13.91,13.5,13.59,246946,0
2007-02-22,13.59,13.87,13.52,13.64,121077,0
2007-02-23,13.62,13.85,13.5,13.56,146711,0
2007-02-26,13.45,13.7,13.43,13.59,174898,0
2007-02-27,13.34,13.41,11.35,12.08,301525,0
2007-02-28,11.95,12.38,11.5,12.3,178941,0
2007-03-01,11.74,12.15,11.52,11.96,115021,0
2007-03-02,11.55,11.94,11.26,11.47,176105,0
2007-03-05,11.12,11.27,10.5,11.03,290141,0
2007-03-06,11.1,11.56,10.74,11.3,258556,0
2007-03-07,11.25,11.52,10.89,11.32,123145,0
2007-03-08,11.25,11.67,11.25,11.48,136755,0
2007-03-09,11.6,11.88,11.12,11.25,121820,0
2007-03-12,11.19,11.27,10.63,11,170211,0
2007-03-13,10.99,11.36,10.79,11.03,120446,0
2007-03-14,10.82,11.11,10.5,10.75,109413,0
2007-03-15,10.77,11.55,10.77,11.51,85611,0
2007-03-16,11.57,11.57,10.69,10.69,352120,0
2007-03-19,10.41,10.69,9.65,9.69,395456,0
2007-03-20,9.73,10.46,9.73,10.2,321586,0
2007-03-21,10.21,10.49,9.96,10.22,252263,0
2007-03-22,10.25,10.45,9.76,10.02,344147,0
2007-03-23,9.99,10.68,9.97,10.51,102393,0
2007-03-26,10.73,10.98,10.63,10.67,131587,0
2007-03-27,10.69,10.85,10.5,10.5,72061,0
2007-03-28,10.49,10.5,9.68,9.72,176265,0
2007-03-29,9.81,9.9,9.5,9.71,253918,0
2007-03-30,9.74,10.2,9.74,9.97,162284,0
2007-04-02,9.97,10.58,9.84,10.56,212920,0
2007-04-03,10.63,10.95,10.48,10.81,133883,0
2007-04-04,10.99,10.99,10.24,10.36,121710,0
2007-04-05,10.33,10.74,10.33,10.43,71427,0
2007-04-09,11.16,12.35,10.93,12,270357,0
2007-04-10,11.96,11.99,11.31,11.37,163789,0
2007-04-11,11.86,11.88,11.3,11.46,148364,0
2007-04-12,11.47,11.84,11.32,11.38,100566,0
2007-04-13,11.35,11.69,11.05,11.12,178130,0
2007-04-16,11.2,11.58,11.03,11.24,96439,0
2007-04-17,11.21,11.42,11,11.26,68451,0
2007-04-18,11.2,11.58,10.88,11.4,90038,0
2007-04-19,11.35,11.35,10.76,10.82,88060,0
2007-04-20,10.92,11.02,10.42,10.79,87596,0
2007-04-23,10.71,10.79,10.44,10.48,80146,0
2007-04-24,10.58,10.82,10.1,10.15,118028,0
2007-04-25,10.15,10.99,10.15,10.69,144333,0
2007-04-26,10.74,10.96,10.53,10.63,161805,0
2007-04-27,10.62,11.15,10.61,10.85,127579,0
2007-04-30,10.81,10.86,10.4,10.63,107952,0
2007-05-01,10.59,10.74,10,10.43,213640,0
2007-05-02,12.36,12.86,12.01,12.28,370781,0
2007-05-03,12.25,12.25,11.17,11.4,187716,0
2007-05-04,11.52,11.61,11.13,11.13,139951,0
2007-05-07,11.19,11.47,10.87,11.15,107338,0
2007-05-08,11.07,11.08,10.7,10.87,117588,0
2007-05-09,10.84,11.88,10.84,11.8,156069,0
2007-05-10,11.69,11.76,10.65,11.04,196929,0
2007-05-11,11.06,11.11,10.68,10.88,99904,0
2007-05-14,10.93,11.08,10.6,10.97,132954,0
2007-05-15,10.92,11.06,10.64,10.64,106273,0
2007-05-16,10.64,11.08,10.43,10.48,197622,0
2007-05-17,10.61,11.5,10.51,11.34,187924,0
2007-05-18,11.37,11.4,10.89,11.28,190844,0
2007-05-21,11.23,11.23,10.95,11.12,95558,0
2007-05-22,11.15,11.78,11.04,11.71,116498,0
2007-05-23,11.71,11.89,11.33,11.38,126925,0
2007-05-24,11.43,12.11,11.33,11.45,111755,0
2007-05-25,11.51,11.54,11,11.13,80503,0
2007-05-29,11.38,12,11.24,11.25,94260,0
2007-05-30,11.26,12.62,11.26,12.46,175709,0
2007-05-31,12.46,12.46,12.07,12.28,114317,0
2007-06-01,12.46,12.62,12.09,12.41,115169,0
2007-06-04,12.65,12.9,12.51,12.56,133718,0
2007-06-05,12.62,12.65,12,12.27,105810,0
2007-06-06,12.28,12.43,11.91,12.04,110478,0
2007-06-07,11.88,12.11,11.13,11.56,148478,0
2007-06-08,11.52,11.99,11.16,11.83,98921,0
2007-06-11,11.94,12.24,11.81,11.9,82811,0
2007-06-12,11.89,12.03,11.26,11.39,105031,0
2007-06-13,11.4,12.2,11.4,11.86,112003,0
2007-06-14,11.92,12.38,11.5,12.1,137318,0
2007-06-15,12.12,12.67,11.85,12.51,215980,0
2007-06-18,12.75,13.22,12.73,12.79,230449,0
2007-06-19,12.76,13.35,12.64,13.24,106526,0
2007-06-20,13.38,13.47,12.45,12.52,165847,0
2007-06-21,12.44,12.85,12.01,12.33,115871,0
2007-06-22,12.3,12.46,11.79,11.85,88390,0
2007-06-25,11.85,12.06,11.36,11.52,205893,0
2007-06-26,11.56,12.09,11.43,11.73,140960,0
2007-06-27,11.93,12.8,11.82,12.65,171787,0
2007-06-28,12.59,13.02,12.21,12.61,124739,0
2007-06-29,12.67,12.7,12.1,12.23,73647,0
2007-07-02,12.22,12.61,11.75,12.26,163366,0
2007-07-03,12.39,12.39,11.86,12.04,44793,0
2007-07-05,12.1,12.49,11.97,12.32,69959,0
2007-07-06,12.35,12.53,12,12.16,74751,0
2007-07-09,12.2,12.48,11.65,12.4,201400,0
2007-07-10,12.28,12.44,11.89,12.3,148259,0
2007-07-11,12.27,12.4,12,12.08,121757,0
2007-07-12,12.57,12.92,12.35,12.83,227321,0
2007-07-13,12.75,12.79,12.3,12.7,97530,0
2007-07-16,12.56,12.75,12.07,12.28,153653,0
2007-07-17,12.27,12.6,11.97,12.47,156673,0
2007-07-18,12.36,12.87,12.05,12.86,175728,0
2007-07-19,12.91,12.93,12.42,12.57,90629,0
2007-07-20,12.55,12.63,11.78,12.24,141595,0
2007-07-23,11.95,12.19,11.8,11.99,138425,0
2007-07-24,12,12.25,11.6,12.04,157549,0
2007-07-25,12.18,12.31,11.75,11.99,114275,0
2007-07-26,11.87,12.2,11.32,12.07,251696,0
2007-07-27,12,12,11.5,11.77,167988,0
2007-07-30,11.98,12.5,11.77,12.5,296714,0
2007-07-31,13.6,14.23,12.97,13.32,672551,0
2007-08-01,13.28,13.68,12.51,13.17,273603,0
2007-08-02,13.27,13.66,13.23,13.39,174439,0
2007-08-03,13.26,13.52,12.94,13.13,345283,0
2007-08-06,13,13.48,12.93,13.35,266939,0
2007-08-07,13.35,13.82,13.03,13.19,267014,0
2007-08-08,13.45,13.93,11.15,12.17,658258,0
2007-08-09,11.87,11.87,10.21,10.24,607580,0
2007-08-10,10.67,11.9,9.59,11.07,429627,0
2007-08-13,11.27,12.5,10.58,11.76,467844,0
2007-08-14,11.74,11.88,11.2,11.21,167121,0
2007-08-15,11.3,11.44,10.63,10.77,256180,0
2007-08-16,10.7,10.87,10,10.68,324609,0
2007-08-17,11,11.5,10.08,10.43,220099,0
2007-08-20,11.09,11.3,10.94,11.13,166868,0
2007-08-21,11,11.22,10.9,11.17,93304,0
2007-08-22,11.35,11.99,11.27,11.6,161233,0
2007-08-23,11.73,11.87,11.3,11.72,104379,0
2007-08-24,11.35,12.2,11.35,12.11,80934,0
2007-08-27,12.25,12.55,12.12,12.3,98804,0
2007-08-28,12.38,12.45,11.94,12.21,97085,0
2007-08-29,12.31,12.32,11.83,12.1,186826,0
2007-08-30,12.04,12.38,11.78,12.05,148263,0
2007-08-31,12.42,12.42,12.08,12.27,86392,0
2007-09-04,12.28,12.41,11.82,12.05,103480,0
2007-09-05,12.05,12.05,11.72,11.81,100637,0
2007-09-06,11.89,12.1,11.6,11.96,87270,0
2007-09-07,11.77,13,11.37,11.6,473899,0
2007-09-10,11.83,12.13,11.45,11.7,185757,0
2007-09-11,11.83,12.25,11.8,12.04,121971,0
2007-09-12,12,12.2,11.86,12.13,121727,0
2007-09-13,12.1,12.22,11.7,11.96,120161,0
2007-09-14,11.9,12.29,11.76,12.26,54441,0
2007-09-17,12.3,12.58,12.08,12.3,84390,0
2007-09-18,12.54,13.46,12.18,13.28,205031,0
2007-09-19,13.35,13.85,13.25,13.28,212474,0
2007-09-20,13.4,13.4,12.63,12.99,144139,0
2007-09-21,13.22,13.86,12.29,13.86,266905,0
2007-09-24,14,15,13.92,14.21,400184,0
2007-09-25,14.31,14.39,13.28,14.06,335873,0
2007-09-26,14.25,14.64,14,14.45,100738,0
2007-09-27,14.55,15.09,14.49,15.08,258537,0
2007-09-28,15.3,16,15.1,15.61,290993,0
2007-10-01,15.74,16.11,15.15,15.62,207020,0
2007-10-02,15.67,15.95,15.56,15.61,151289,0
2007-10-03,15.55,15.79,15.36,15.47,242211,0
2007-10-04,15.58,16.29,15.55,16,203262,0
2007-10-05,16.34,17.75,16.07,17.6,561830,0
2007-10-08,18.25,18.58,17.65,17.82,393776,0
2007-10-09,17.87,18.02,17.32,17.57,273555,0
2007-10-10,17.57,17.86,17.43,17.59,200039,0
2007-10-11,18.2,18.38,16.76,17.25,346409,0
2007-10-12,17.2,17.89,17.15,17.65,238210,0
2007-10-15,17.8,17.8,16.28,16.72,371325,0
2007-10-16,17.33,17.57,16.87,17.48,250705,0
2007-10-17,17.89,17.94,17.3,17.75,203849,0
2007-10-18,17.56,17.75,17.02,17.45,184588,0
2007-10-19,17.43,17.5,16.28,16.65,219921,0
2007-10-22,16.02,16.59,15.62,16.22,265536,0
2007-10-23,16.25,17.45,16.25,17.21,205779,0
2007-10-24,17.16,17.43,16.5,17.38,202702,0
2007-10-25,17.42,18.49,17.19,18.44,392395,0
2007-10-26,18.49,19.39,18.34,19.07,366203,0
2007-10-29,19.97,20.5,18.35,18.62,953953,0
2007-10-30,20.01,20.47,18.52,19.18,431733,0
2007-10-31,19.02,19.86,17.11,17.5,482711,0
2007-11-01,16.92,17.92,16.63,16.72,461999,0
2007-11-02,16.88,17.2,15.26,15.91,487457,0
2007-11-05,14.67,15.25,14.15,14.34,572244,0
2007-11-06,14.29,14.29,13.49,14.16,407368,0
2007-11-07,13.92,13.95,13.26,13.49,397365,0
2007-11-08,13.62,14,12.5,13.27,461528,0
2007-11-09,13.13,13.37,11.3,11.99,604232,0
2007-11-12,11.93,12.98,11.42,11.69,543584,0
2007-11-13,11.85,13.25,11.85,12.88,439853,0
2007-11-14,12.95,13,12.04,12.17,390299,0
2007-11-15,12.19,12.26,11.12,11.32,349257,0
2007-11-16,11.39,11.47,10.77,10.96,504106,0
2007-11-19,10.91,11.2,10.33,10.51,376509,0
2007-11-20,10.5,11.4,10.28,10.94,423397,0
2007-11-21,10.79,11.08,10.34,10.64,215740,0
2007-11-23,10.67,11.15,10.25,10.67,133146,0
2007-11-26,11.37,11.37,9.65,9.97,349136,0
2007-11-27,10.08,10.72,9.63,10.11,295897,0
2007-11-28,10.24,11.41,10.24,11.07,363023,0
2007-11-29,11.24,11.45,10.62,11.16,355255,0
2007-11-30,11.63,11.64,10.87,10.87,289496,0
2007-12-03,10.9,11.09,10.55,10.86,352214,0
2007-12-04,10.79,10.9,10.1,10.59,277626,0
2007-12-05,10.7,11.32,10.51,11.13,266570,0
2007-12-06,11.1,11.16,10.57,11.02,365012,0
2007-12-07,11.09,11.99,11,11.51,246166,0
2007-12-10,11.51,11.89,11.4,11.64,169967,0
2007-12-11,11.71,12.25,11.26,11.39,277364,0
2007-12-12,11.63,12.11,10.13,10.72,541824,0
2007-12-13,10.69,10.85,10.29,10.55,299068,0
2007-12-14,10.42,10.65,10.07,10.5,241979,0
2007-12-17,10.4,10.6,9.95,10.25,293331,0
2007-12-18,10.32,10.93,10.08,10.92,345273,0
2007-12-19,10.95,10.95,10.12,10.46,191330,0
2007-12-20,10.53,11.24,10.33,10.53,248627,0
2007-12-21,11.07,11.2,10.65,10.65,476128,0
2007-12-24,10.69,10.9,10.2,10.48,128096,0
2007-12-26,10.43,10.49,9.89,10.06,289995,0
2007-12-27,9.98,10.13,9.38,9.86,274850,0
2007-12-28,9.84,9.96,9.42,9.63,179320,0
2007-12-31,9.61,9.63,9.09,9.31,378873,0
2008-01-02,9.36,9.5,8.84,8.9,344137,0
2008-01-03,8.89,9.1,8.44,8.73,361802,0
2008-01-04,8.6,8.68,7.92,8.04,436052,0
2008-01-07,8.02,8.1,6.95,7.36,819890,0
2008-01-08,7.38,7.67,7,7.03,402049,0
2008-01-09,7.02,7.48,6.52,7.45,379930,0
2008-01-10,7.28,8.03,7.05,7.65,354488,0
2008-01-11,7.57,7.73,6.72,7.08,291073,0
2008-01-14,7.18,7.41,6.77,6.87,141068,0
2008-01-15,6.71,6.72,6.32,6.62,236251,0
2008-01-16,6.5,7.27,6.33,6.82,318314,0
2008-01-17,6.83,7.66,6.82,7.4,381162,0
2008-01-18,7.48,9.17,7.48,8.41,837170,0
2008-01-22,7.96,9,7.6,8.03,449112,0
2008-01-23,7.9,9.83,7.55,9.6,506952,0
2008-01-24,9.66,9.99,7.55,7.85,557732,0
2008-01-25,8.05,8.5,6.9,7.29,522353,0
2008-01-28,7.25,8.49,7.02,8.14,410852,0
2008-01-29,8.17,8.74,7.56,8.65,470314,0
2008-01-30,8.55,10,8.36,9.02,428555,0
2008-01-31,8.9,9.94,8.65,9.4,309194,0
2008-02-01,9.29,10,8.7,9.37,398039,0
2008-02-04,9.32,9.44,7.96,8.44,357565,0
2008-02-05,8.09,8.89,7.69,8.42,220981,0
2008-02-06,8.43,9.18,7.95,8.05,245865,0
2008-02-07,9.2,10.65,8.8,9.85,1015141,0
2008-02-08,9.66,10.99,9.59,10.01,485994,0
2008-02-11,10.02,10.48,9.25,9.82,344015,0
2008-02-12,9.87,10.37,9.65,9.97,234069,0
2008-02-13,10.17,10.75,9.73,10.36,394290,0
2008-02-14,10.54,10.55,9.56,9.71,289357,0
2008-02-15,9.72,9.89,9.15,9.54,218265,0
2008-02-19,9.7,9.7,8.91,9.13,238573,0
2008-02-20,9.01,9.75,9,9.5,310414,0
2008-02-21,9.59,10.5,9.47,9.85,275895,0
2008-02-22,9.96,9.96,8.82,9,215041,0
2008-02-25,9,9.37,8.65,8.87,310842,0
2008-02-26,8.85,9.18,8.55,8.9,290811,0
2008-02-27,8.85,9.45,8.64,8.74,248230,0
2008-02-28,8.74,8.89,8.43,8.49,197272,0
2008-02-29,8.39,8.58,7.81,8.01,239385,0
2008-03-03,8.03,8.1,7.5,7.78,253561,0
2008-03-04,7.66,7.84,7.05,7.06,336889,0
2008-03-05,7.13,7.87,7.08,7.68,222940,0
2008-03-06,7.64,7.64,6.91,7,294900,0
2008-03-07,6.9,7.62,6.75,6.95,250680,0
2008-03-10,6.95,7.11,6.55,6.64,220014,0
2008-03-11,6.8,7.98,6.8,7.62,536830,0
2008-03-12,7.64,8.27,7.42,7.7,214135,0
2008-03-13,7.51,8.16,7.13,7.66,304244,0
2008-03-14,7.78,7.94,7.2,7.58,243066,0
2008-03-17,7.24,7.77,6.8,7.06,195358,0
2008-03-18,7.72,8.04,7.23,7.78,353058,0
2008-03-19,7.78,8.2,7.17,7.48,325376,0
2008-03-20,7.79,14.07,7.44,14.07,3628393,0
2008-03-24,10.52,11.63,10.06,10.57,1282117,0
2008-03-25,10.77,11.44,10.57,10.95,567787,0
2008-03-26,10.89,11.05,10.45,10.64,325605,0
2008-03-27,10.78,11,10.47,10.98,131322,0
2008-03-28,10.91,11.05,10.5,10.57,120578,0
2008-03-31,10.5,10.71,10.35,10.63,141693,0
2008-04-01,10.52,11.75,10.41,10.46,430100,0
2008-04-02,10.4,11.6,10.4,10.74,371275,0
2008-04-03,10.67,11.15,10.66,11.01,249271,0
2008-04-04,10.95,11.2,10.81,11.13,147252,0
2008-04-07,11.36,11.41,10.72,10.8,189641,0
2008-04-08,10.76,11.24,10.63,10.93,130748,0
2008-04-09,10.92,11.1,10.5,10.88,155972,0
2008-04-10,10.78,11,10.5,10.66,100945,0
2008-04-11,10.46,10.91,10.25,10.27,95818,0
2008-04-14,10.18,10.82,9.78,10.23,129782,0
2008-04-15,10.24,10.88,9.9,10.72,110964,0
2008-04-16,10.84,11.04,10.63,11.02,115765,0
2008-04-17,10.93,11.17,10.8,11.01,68077,0
2008-04-18,11.05,11.41,11.02,11.12,106255,0
2008-04-21,11.02,11.5,10.99,11.45,124969,0
2008-04-22,11.3,11.35,10.92,11.26,138094,0
2008-04-23,11.32,11.34,10.94,11.06,277102,0
2008-04-24,11.77,12.21,11.24,11.81,472625,0
2008-04-25,12.07,12.5,11.81,12.37,289485,0
2008-04-28,12.55,13.33,12.41,13.14,355469,0
2008-04-29,13.14,13.25,12.82,13.11,96120,0
2008-04-30,13.15,13.46,12.84,13.15,133848,0
2008-05-01,13.08,13.88,13.08,13.58,267802,0
2008-05-02,13.88,13.89,12.84,13.22,177346,0
2008-05-05,13.24,13.54,13.11,13.35,100319,0
2008-05-06,13.29,13.29,12.34,12.52,142134,0
2008-05-07,12.53,13.08,12.45,12.75,102601,0
2008-05-08,12.81,12.95,12,12.38,141594,0
2008-05-09,12.25,13,12.25,12.78,87990,0
2008-05-12,12.82,13,12.4,12.98,88904,0
2008-05-13,13,13.19,12.84,12.89,92280,0
2008-05-14,13,13.14,12.85,12.91,65452,0
2008-05-15,12.96,13.25,12.9,13.12,90684,0
2008-05-16,13.18,13.32,12.71,13.1,82869,0
2008-05-19,13.08,13.08,12.6,12.75,94089,0
2008-05-20,12.68,12.83,12.2,12.33,104166,0
2008-05-21,12.25,12.25,11.5,11.53,142069,0
2008-05-22,11.55,12.24,11.55,12,118257,0
2008-05-23,11.85,11.92,11.5,11.8,105220,0
2008-05-27,11.79,12.11,11.54,12.01,124463,0
2008-05-28,12.04,12.87,12.04,12.8,220787,0
2008-05-29,12.76,12.83,12.2,12.66,125897,0
2008-05-30,12.77,12.99,12.67,12.94,125038,0
2008-06-02,13,13,12.35,12.81,147881,0
2008-06-03,12.92,13,12.75,13,80221,0
2008-06-04,12.98,13.5,12.9,13.46,258977,0
2008-06-05,13.5,13.5,12.93,13.26,126290,0
2008-06-06,13.24,13.24,12.48,12.51,109703,0
2008-06-09,12.58,12.9,12.37,12.7,144767,0
2008-06-10,12.55,12.78,12.54,12.74,95011,0
2008-06-11,12.68,12.93,12.65,12.8,164143,0
2008-06-12,12.85,13.32,12.63,12.68,260214,0
2008-06-13,12.83,13.44,12.72,13.3,165958,0
2008-06-16,13.15,13.8,13,13.6,275848,0
2008-06-17,13.82,14.88,13.75,14.4,399420,0
2008-06-18,14.39,14.65,14.1,14.64,239967,0
2008-06-19,14.65,14.74,14.1,14.5,227251,0
2008-06-20,14.49,14.65,14.11,14.16,117110,0
2008-06-23,14.27,14.43,13.73,14.07,150455,0
2008-06-24,13.93,14.04,13.19,13.24,170268,0
2008-06-25,13.22,13.25,12.79,12.92,234752,0
2008-06-26,12.84,13,12.55,12.75,128590,0
2008-06-27,12.67,13.17,12.43,12.66,1546372,0
2008-06-30,12.73,13.83,12.52,13.56,434297,0
2008-07-01,13.49,13.66,12.83,13.36,208662,0
2008-07-02,13.33,13.66,12.85,12.96,142060,0
2008-07-03,12.96,13.26,12.55,13.22,63992,0
2008-07-07,13.11,13.57,13,13.26,177884,0
2008-07-08,13.31,13.48,12.8,13.45,168352,0
2008-07-09,13.42,13.42,12.08,12.28,216146,0
2008-07-10,12.29,12.29,9.99,10.24,606703,0
2008-07-11,10.2,10.2,9.18,9.58,317214,0
2008-07-14,9.58,9.62,9.04,9.47,222409,0
2008-07-15,9.35,9.52,8.9,9.01,229048,0
2008-07-16,9,9.55,8.36,9.47,294293,0
2008-07-17,9.35,10.09,9.27,10.04,152071,0
2008-07-18,9.96,10.09,9.44,9.46,125630,0
2008-07-21,9.45,9.98,9.34,9.81,105861,0
2008-07-22,9.63,10.95,9.62,10.94,280352,0
2008-07-23,10.86,11.41,10.53,10.84,192816,0
2008-07-24,10.81,11.28,10.17,10.24,97710,0
2008-07-25,10.12,10.76,9.91,10.67,177365,0
2008-07-28,10.78,10.9,9.55,9.73,225788,0
2008-07-29,9.73,10.83,9.73,10.75,178878,0
2008-07-30,9.09,9.82,8.57,9.15,322660,0
2008-07-31,9.24,9.26,8.72,8.92,211562,0
2008-08-01,8.92,8.96,8.5,8.52,190023,0
2008-08-04,8.5,8.5,7.75,7.89,228548,0
2008-08-05,7.81,8.22,7.6,7.99,354641,0
2008-08-06,7.99,8.11,7.65,7.98,721752,0
2008-08-07,7.95,8.07,7.69,8.04,654688,0
2008-08-08,7.96,8.48,7.88,8.47,632678,0
2008-08-11,8.45,8.79,8.37,8.51,283949,0
2008-08-12,8.53,8.83,8.37,8.83,219830,0
2008-08-13,8.77,9.25,8.5,9.12,148010,0
2008-08-14,8.98,9.48,8.67,9.31,127793,0
2008-08-15,9.44,9.48,9.01,9.42,143483,0
2008-08-18,9.38,9.5,8.88,9.01,91078,0
2008-08-19,9.03,9.09,8.71,8.99,157191,0
2008-08-20,8.99,9.45,8.76,9.13,146746,0
2008-08-21,8.97,9.28,8.97,9.22,79176,0
2008-08-22,9.25,9.61,9.25,9.6,67550,0
2008-08-25,9.2,9.5,9.12,9.29,140854,0
2008-08-26,9.25,9.38,9.21,9.34,94269,0
2008-08-27,9.32,9.6,9.3,9.56,69045,0
2008-08-28,9.63,10.01,9.35,9.89,86369,0
2008-08-29,9.86,9.97,9.47,9.57,113708,0
2008-09-02,9.76,10.03,9.56,9.62,106460,0
2008-09-03,9.64,9.71,9.33,9.39,202576,0
2008-09-04,9.31,9.58,8.68,8.77,100882,0
2008-09-05,8.67,9.19,8.65,8.71,109805,0
2008-09-08,9.03,9.05,8.5,8.6,123063,0
2008-09-09,8.59,8.82,8,8.02,153359,0
2008-09-10,8.2,8.76,8.08,8.56,72482,0
2008-09-11,8.14,8.58,8.14,8.49,64619,0
2008-09-12,8.34,8.64,8.13,8.32,67877,0
2008-09-15,8.04,8.39,7.59,7.59,116870,0
2008-09-16,7.55,7.58,7.24,7.29,122353,0
2008-09-17,7.25,7.53,7.18,7.34,79556,0
2008-09-18,7.56,9.24,7.51,8.73,256699,0
2008-09-19,9.29,9.39,8.5,8.83,272567,0
2008-09-22,8.82,8.82,7.83,7.94,83489,0
2008-09-23,7.96,8.18,7.75,7.82,57806,0
2008-09-24,7.86,8.42,7.6,7.61,35061,0
2008-09-25,7.69,8.17,7.69,7.92,52014,0
2008-09-26,7.74,7.94,7.55,7.85,74690,0
2008-09-29,7.67,7.71,7,7.05,128305,0
2008-09-30,7.18,7.4,6.8,6.83,113250,0
2008-10-01,6.76,6.94,6.67,6.88,107533,0
2008-10-02,6.83,7.2,6.31,6.36,97277,0
2008-10-03,6.51,6.98,6.33,6.35,94633,0
2008-10-06,6.18,6.24,4.54,5.06,315564,0
2008-10-07,5.1,5.38,4.64,4.65,114061,0
2008-10-08,4.68,5.1,4.5,4.5,93391,0
2008-10-09,4.57,5.15,3.87,4,111286,0
2008-10-10,3.86,4.3,3.53,3.76,187825,0
2008-10-13,3.99,4.4,3.69,4.26,332173,0
2008-10-14,4.46,4.5,3.89,3.95,127562,0
2008-10-15,3.86,4.09,3.53,3.53,84099,0
2008-10-16,3.58,3.76,3.31,3.46,119817,0
2008-10-17,3.33,4,3.31,3.75,132913,0
2008-10-20,3.87,4.07,3.73,4.04,85118,0
2008-10-21,4.02,4.16,3.99,3.99,130634,0
2008-10-22,3.85,4.09,3.65,3.7,59381,0
2008-10-23,3.74,3.74,3.3,3.37,120661,0
2008-10-24,3.19,3.74,3.18,3.29,102015,0
2008-10-27,3.24,3.48,3.03,3.03,91341,0
2008-10-28,3.11,3.22,2.65,2.95,238227,0
2008-10-29,2.99,2.99,2.6,2.67,209793,0
2008-10-30,3.19,4.19,3.01,4.1,717695,0
2008-10-31,3.99,4.7,3.75,4.48,448086,0
2008-11-03,4.48,5.23,4.35,5.06,296720,0
2008-11-04,5.21,5.69,4.84,5.21,218083,0
2008-11-05,5.2,5.32,4.55,4.59,124553,0
2008-11-06,4.53,4.64,4.04,4.1,130603,0
2008-11-07,4.16,4.19,3.88,4.01,148696,0
2008-11-10,4.1,4.23,3.81,3.83,125165,0
2008-11-11,3.81,4.16,3.76,3.96,73898,0
2008-11-12,3.88,4.13,3.81,3.81,105697,0
2008-11-13,3.85,3.87,3.18,3.6,242660,0
2008-11-14,3.52,3.54,3.19,3.2,113257,0
2008-11-17,3.23,3.49,3.09,3.16,124752,0
2008-11-18,3.17,3.4,3.05,3.23,116687,0
2008-11-19,3.23,3.33,2.96,2.97,108457,0
2008-11-20,2.94,3.29,2.9,2.91,123985,0
2008-11-21,2.93,2.97,2.6,2.73,160966,0
2008-11-24,2.78,3.17,2.74,3.14,125500,0
2008-11-25,3.2,3.24,3.01,3.17,83920,0
2008-11-26,3.15,3.6,3.06,3.6,110716,0
2008-11-28,3.53,3.68,3.38,3.68,29528,0
2008-12-01,3.52,3.67,3.1,3.11,113107,0
2008-12-02,3.19,3.55,3.16,3.55,78987,0
2008-12-03,3.41,4.32,3.41,4.25,152612,0
2008-12-04,4.23,4.56,3.96,4.04,58473,0
2008-12-05,4.01,4.49,3.97,4.48,75703,0
2008-12-08,4.6,4.8,4.52,4.62,70020,0
2008-12-09,4.54,4.69,3.75,4,210815,0
2008-12-10,4.03,4.6,4.03,4.35,149058,0
2008-12-11,4.24,4.4,4.03,4.12,98838,0
2008-12-12,3.97,4.54,3.9,4.4,79436,0
2008-12-15,4.49,4.54,4,4.15,54678,0
2008-12-16,4.26,4.5,4.08,4.37,95626,0
2008-12-17,4.32,4.5,4.2,4.29,59827,0
2008-12-18,4.3,4.3,3.89,4.02,51499,0
2008-12-19,4.2,4.3,4.02,4.12,120747,0
2008-12-22,4.12,4.25,3.64,3.93,75888,0
2008-12-23,3.91,4.13,3.82,3.9,69668,0
2008-12-24,3.91,4.06,3.83,4.06,24781,0
2008-12-26,4.03,4.04,3.77,3.88,39071,0
2008-12-29,3.88,3.93,3.5,3.6,37620,0
2008-12-30,3.67,3.92,3.61,3.88,85484,0
2008-12-31,3.9,4.15,3.77,4.01,57981,0
2009-01-02,4.01,4.22,3.85,4.15,44722,0
2009-01-05,4.2,4.35,4.05,4.35,74569,0
2009-01-06,4.43,4.6,4.22,4.57,92946,0
2009-01-07,4.41,4.42,4.07,4.17,51185,0
2009-01-08,4.16,4.27,4.12,4.2,78287,0
2009-01-09,4.25,4.25,4,4.01,97622,0
2009-01-12,4.01,4.17,3.85,3.97,65433,0
2009-01-13,3.95,4.02,3.89,3.89,33027,0
2009-01-14,3.79,3.79,3.23,3.23,109193,0
2009-01-15,3.24,3.52,3.18,3.52,93737,0
2009-01-16,3.58,3.58,3.38,3.55,54347,0
2009-01-20,3.47,3.56,3.4,3.43,48400,0
2009-01-21,3.38,3.77,3.37,3.74,38966,0
2009-01-22,3.61,3.78,3.5,3.55,52036,0
2009-01-23,3.43,3.66,3.42,3.6,39597,0
2009-01-26,3.59,3.92,3.45,3.84,114126,0
2009-01-27,3.87,4,3.73,3.94,43031,0
2009-01-28,4,4.32,3.91,4.32,65960,0
2009-01-29,4.23,4.39,3.82,3.84,57580,0
2009-01-30,3.9,4.09,3.82,3.97,29760,0
2009-02-02,3.85,3.9,3.64,3.76,74523,0
2009-02-03,3.79,4.53,3.73,4.18,93862,0
2009-02-04,4.17,4.22,3.75,3.9,92088,0
2009-02-05,3.92,4.4,3.84,4.23,48877,0
2009-02-06,4.2,4.44,4.16,4.32,53890,0
2009-02-09,4.25,4.25,3.94,4.01,90994,0
2009-02-10,3.98,4.15,3.92,4.09,61718,0
2009-02-11,4.14,4.14,3.87,3.92,42359,0
2009-02-12,3.84,4,3.73,3.99,41620,0
2009-02-13,3.98,3.99,3.81,3.96,19676,0
2009-02-17,3.8,3.91,3.54,3.55,32569,0
2009-02-18,3.62,3.68,3.49,3.64,36630,0
2009-02-19,3.72,3.72,3.33,3.33,39417,0
2009-02-20,3.32,3.4,3.19,3.24,53169,0
2009-02-23,3.26,3.32,2.96,2.98,39171,0
2009-02-24,4.16,4.16,3.45,3.91,228150,0
2009-02-25,3.25,3.86,3.25,3.48,44437,0
2009-02-26,3.51,3.57,3.16,3.16,78483,0
2009-02-27,3.15,3.44,3.15,3.26,48868,0
2009-03-02,3.19,3.19,2.84,3,89790,0
2009-03-03,3.03,3.48,2.88,3.2,115215,0
2009-03-04,3.28,3.67,3.2,3.51,27823,0
2009-03-05,3.4,3.47,3.12,3.15,23494,0
2009-03-06,3.19,3.28,3.08,3.24,21458,0
2009-03-09,3.21,3.26,3.05,3.05,34142,0
2009-03-10,3.16,3.4,3.05,3.34,46146,0
2009-03-11,3.37,3.38,3.16,3.16,47803,0
2009-03-12,3.15,3.35,3.15,3.34,66716,0
2009-03-13,3.38,3.59,3.2,3.21,49705,0
2009-03-16,3.26,3.55,3.24,3.27,71668,0
2009-03-17,3.27,3.41,3.25,3.34,64735,0
2009-03-18,3.33,3.41,3.04,3.27,54348,0
2009-03-19,3.33,3.38,3.1,3.18,55757,0
2009-03-20,3.22,3.52,3.18,3.41,111714,0
2009-03-23,3.55,4.1,3.55,4.1,73494,0
2009-03-24,4.02,4.17,3.94,4.07,17499,0
2009-03-25,4.11,4.39,4.01,4.32,45536,0
2009-03-26,4.39,4.43,4.23,4.35,78207,0
2009-03-27,4.24,4.44,4.02,4.03,24275,0
2009-03-30,3.99,4.38,3.81,4.35,100138,0
2009-03-31,4.35,4.58,4.27,4.54,70480,0
2009-04-01,4.47,5.08,4.38,4.78,51594,0
2009-04-02,4.9,5.1,4.62,4.96,54020,0
2009-04-03,5,5,4.71,4.9,28003,0
2009-04-06,4.63,4.74,4.41,4.54,54569,0
2009-04-07,4.47,5,4.46,4.81,82368,0
2009-04-08,4.88,5.3,4.78,4.88,30272,0
2009-04-09,5,5.14,4.89,5.07,93745,0
2009-04-13,4.96,5.09,4.82,5.01,59424,0
2009-04-14,4.97,5.25,4.73,4.92,58319,0
2009-04-15,4.92,5.19,4.7,5.06,231679,0
2009-04-16,5.1,5.34,5.02,5.33,56069,0
2009-04-17,5.36,5.5,5.19,5.39,86535,0
2009-04-20,5.19,5.38,4.84,4.84,47584,0
2009-04-21,4.79,4.9,4.44,4.88,58877,0
2009-04-22,4.75,5.1,4.75,4.97,38741,0
2009-04-23,4.83,5.22,4.83,4.88,22945,0
2009-04-24,4.97,5.35,4.86,5.04,33757,0
2009-04-27,4.98,5.7,4.98,5.54,90558,0
2009-04-28,5.46,5.9,5.44,5.86,50875,0
2009-04-29,5.92,6.55,5.92,6.47,76487,0
2009-04-30,6.54,6.61,6.28,6.4,49859,0
2009-05-01,6.27,6.65,6.02,6.55,52613,0
2009-05-04,6.63,6.66,6.4,6.63,36215,0
2009-05-05,6.55,6.72,6.4,6.56,55929,0
2009-05-06,6.65,7.24,6.43,7.22,132125,0
2009-05-07,6.92,6.95,5.84,6.33,128608,0
2009-05-08,6.45,6.7,6.27,6.7,56860,0
2009-05-11,6.5,6.65,6.08,6.56,39129,0
2009-05-12,6.6,6.7,6.46,6.66,27800,0
2009-05-13,6.52,6.52,6.13,6.27,45496,0
2009-05-14,6.33,6.53,6.22,6.43,24280,0
2009-05-15,6.48,6.54,6.15,6.22,29885,0
2009-05-18,6.33,6.75,6.19,6.72,46516,0
2009-05-19,6.72,6.8,6.45,6.64,47619,0
2009-05-20,6.81,6.9,6.46,6.51,36973,0
2009-05-21,6.45,6.75,6.26,6.68,27476,0
2009-05-22,6.72,6.78,6.6,6.76,21105,0
2009-05-26,6.78,7.09,6.67,7.03,60467,0
2009-05-27,7.05,7.57,7.04,7.31,111457,0
2009-05-28,7.41,7.46,7.17,7.25,125846,0
2009-05-29,7.28,8.11,7.28,7.96,176269,0
2009-06-01,8.03,8.58,7.85,8.47,124373,0
2009-06-02,8.44,8.44,7.67,8,109890,0
2009-06-03,7.89,8.04,7.72,8.04,29865,0
2009-06-04,8.04,8.04,7.83,7.98,77319,0
2009-06-05,7.99,7.99,7.5,7.68,45554,0
2009-06-08,7.64,7.69,7.5,7.52,35271,0
2009-06-09,7.55,7.65,7.5,7.56,54236,0
2009-06-10,7.68,7.68,7.38,7.48,56979,0
2009-06-11,7.48,7.87,7.48,7.72,34573,0
2009-06-12,7.66,7.72,7.45,7.6,17910,0
2009-06-15,7.69,7.69,7.27,7.42,49040,0
2009-06-16,7.47,7.94,7.31,7.41,30810,0
2009-06-17,7.41,7.7,7.28,7.58,31403,0
2009-06-18,7.53,7.73,7.41,7.54,21453,0
2009-06-19,7.6,7.6,7.37,7.37,94612,0
2009-06-22,7.34,7.39,6.83,6.92,53737,0
2009-06-23,7.01,7.01,6.56,6.63,38918,0
2009-06-24,6.6,7,6.56,6.81,31168,0
2009-06-25,6.76,6.98,6.51,6.6,65201,0
2009-06-26,6.57,6.94,6.53,6.77,408825,0
2009-06-29,6.75,7.14,6.69,6.94,142574,0
2009-06-30,6.97,7,6.75,6.76,116421,0
2009-07-01,6.85,6.99,6.82,6.91,61898,0
2009-07-02,6.75,7.01,6.65,6.89,58567,0
2009-07-06,6.83,6.94,6.51,6.7,24295,0
2009-07-07,6.72,6.85,6.59,6.63,38705,0
2009-07-08,6.69,6.88,6.5,6.85,50537,0
2009-07-09,6.89,7.03,6.69,6.73,24462,0
2009-07-10,6.68,6.92,6.68,6.8,18848,0
2009-07-13,6.9,7.19,6.75,7.05,77139,0
2009-07-14,7.03,7.1,6.94,7.05,27803,0
2009-07-15,7.12,7.52,7.12,7.5,44137,0
2009-07-16,7.42,7.71,7.42,7.66,35144,0
2009-07-17,7.68,7.7,7.58,7.6,29844,0
2009-07-20,7.65,7.96,7.64,7.8,41364,0
2009-07-21,7.85,8,7.85,7.92,32637,0
2009-07-22,7.89,8.19,7.89,8.1,62315,0
2009-07-23,8.05,8.49,8.05,8.49,71482,0
2009-07-24,8.37,8.7,8.27,8.6,30354,0
2009-07-27,8.51,8.7,8.48,8.7,22805,0
2009-07-28,8.64,8.74,8.52,8.7,26052,0
2009-07-29,8.63,8.68,8.02,8.39,60155,0
2009-07-30,8.56,8.87,8.48,8.76,26882,0
2009-07-31,8.74,8.82,8.63,8.69,21034,0
2009-08-03,8.73,8.93,8.54,8.8,29563,0
2009-08-04,8.74,8.98,8.74,8.92,21149,0
2009-08-05,8.85,8.88,8.25,8.25,51529,0
2009-08-06,8.25,8.25,7.28,7.6,72298,0
2009-08-07,7.8,7.92,7.69,7.75,54031,0
2009-08-10,7.59,7.8,7.29,7.78,27696,0
2009-08-11,7.72,7.74,7.52,7.55,35661,0
2009-08-12,7.54,8,7.54,7.89,24925,0
2009-08-13,7.94,8.16,7.67,7.95,39716,0
2009-08-14,7.95,8.04,7.61,7.62,19852,0
2009-08-17,7.55,7.92,7.44,7.64,25127,0
2009-08-18,7.67,7.67,7.4,7.51,12685,0
2009-08-19,7.54,7.9,7.42,7.88,17194,0
2009-08-20,7.85,7.85,7.56,7.75,29017,0
2009-08-21,7.87,8.02,7.6,7.99,37891,0
2009-08-24,8.04,8.26,7.91,7.99,25335,0
2009-08-25,8.07,8.07,7.71,7.83,12325,0
2009-08-26,7.71,8.07,7.49,7.77,28542,0
2009-08-27,7.67,7.67,7.43,7.58,16807,0
2009-08-28,7.6,7.75,7.6,7.65,14209,0
2009-08-31,7.6,7.79,7.38,7.61,28618,0
2009-09-01,7.52,7.72,7.21,7.33,30598,0
2009-09-02,7.05,7.63,7.05,7.48,23074,0
2009-09-03,7.45,7.48,7.04,7.11,24987,0
2009-09-04,7.11,7.41,7.11,7.33,7614,0
2009-09-08,7.43,7.43,7.1,7.13,48523,0
2009-09-09,7.14,7.42,7.08,7.24,45853,0
2009-09-10,7.25,7.25,7.07,7.12,34090,0
2009-09-11,7.15,7.25,7.06,7.23,14562,0
2009-09-14,7.15,7.22,7.05,7.11,15537,0
2009-09-15,7.07,7.22,7.01,7.07,34159,0
2009-09-16,7.07,7.13,6.98,6.99,26579,0
2009-09-17,7.11,7.22,6.98,7.09,52971,0
2009-09-18,7.13,7.15,6.96,6.96,176773,0
2009-09-21,6.97,7.04,6.93,6.99,42250,0
2009-09-22,6.98,7.04,6.91,7,92639,0
2009-09-23,6.99,6.99,6.91,6.92,16307,0
2009-09-24,6.96,6.97,6.81,6.9,28080,0
2009-09-25,6.87,6.9,6.78,6.79,29365,0
2009-09-28,6.82,6.89,6.65,6.8,29995,0
2009-09-29,6.83,7.02,6.8,6.95,107703,0
2009-09-30,6.98,6.98,6.85,6.86,58498,0
2009-10-01,6.91,6.93,6.72,6.79,47637,0
2009-10-02,6.73,6.79,6.59,6.75,32568,0
2009-10-05,6.8,7,6.8,6.98,165661,0
2009-10-06,7.01,7.09,6.95,7.06,64732,0
2009-10-07,7.1,7.12,7.04,7.06,38132,0
2009-10-08,7.14,7.15,7.04,7.09,44466,0
2009-10-09,7.08,7.31,7.08,7.3,42677,0
2009-10-12,7.36,7.51,7.34,7.4,31491,0
2009-10-13,7.43,7.58,7.4,7.57,32209,0
2009-10-14,7.67,7.9,7.44,7.9,38183,0
2009-10-15,7.83,7.9,7.53,7.72,23243,0
2009-10-16,7.67,7.67,7.46,7.58,30706,0
2009-10-19,7.64,7.64,7.45,7.56,20399,0
2009-10-20,7.48,7.63,7.31,7.33,34359,0
2009-10-21,7.28,7.8,7.26,7.49,64898,0
2009-10-22,7.5,7.92,7.44,7.9,39556,0
2009-10-23,7.91,8.08,7.75,7.82,35135,0
2009-10-26,7.75,7.82,7.17,7.27,41491,0
2009-10-27,7.28,7.64,7.2,7.2,89316,0
2009-10-28,7.38,7.38,7.11,7.18,32962,0
2009-10-29,7.25,7.41,7.21,7.31,28883,0
2009-10-30,7.22,7.24,7.09,7.09,56744,0
2009-11-02,7.3,7.63,7.2,7.39,42539,0
2009-11-03,7.39,7.48,7.03,7.16,22410,0
2009-11-04,7.19,7.66,6.59,6.65,47482,0
2009-11-05,6.75,6.96,6.75,6.81,28499,0
2009-11-06,6.72,6.81,6.65,6.75,16866,0
2009-11-09,6.87,6.87,6.67,6.74,33525,0
2009-11-10,6.69,6.74,6.56,6.58,22096,0
2009-11-11,6.65,6.7,6.56,6.61,22197,0
2009-11-12,6.38,6.64,6.25,6.25,39130,0
2009-11-13,6.26,6.45,6.05,6.19,54024,0
2009-11-16,6.22,6.33,6,6.08,72262,0
2009-11-17,6.07,6.07,5.76,5.9,117703,0
2009-11-18,5.92,6.45,5.9,6.34,81274,0
2009-11-19,6.27,6.33,6.17,6.17,25787,0
2009-11-20,6.14,6.52,6.14,6.45,23673,0
2009-11-23,6.56,6.59,6.45,6.51,47862,0
2009-11-24,6.47,6.56,6.38,6.51,17505,0
2009-11-25,6.53,6.53,6.12,6.24,26252,0
2009-11-27,6.12,6.25,6.12,6.12,11911,0
2009-11-30,6.12,6.21,5.76,5.79,67274,0
2009-12-01,5.88,6.18,5.62,6.09,101049,0
2009-12-02,6.09,6.6,6.09,6.34,38833,0
2009-12-03,6.35,6.43,5.86,5.89,53513,0
2009-12-04,6.03,6.16,5.96,6.15,39009,0
2009-12-07,6.09,6.3,5.98,6.25,25629,0
2009-12-08,6.25,6.28,6.13,6.14,28097,0
2009-12-09,6,6.26,5.88,6.08,48523,0
2009-12-10,5.99,6.01,5.81,5.85,41547,0
2009-12-11,5.9,6.01,5.81,5.92,29092,0
2009-12-14,5.93,6.21,5.83,5.93,34074,0
2009-12-15,5.91,5.97,5.71,5.72,45679,0
2009-12-16,5.79,5.9,5.5,5.58,40401,0
2009-12-17,5.52,5.68,5.37,5.38,64921,0
2009-12-18,5.43,5.56,5.04,5.08,132761,0
2009-12-21,5.13,5.62,5.13,5.25,59155,0
2009-12-22,5.28,5.28,5.17,5.21,36361,0
2009-12-23,5.24,5.26,5.09,5.09,34186,0
2009-12-24,5.2,5.28,5.16,5.28,19945,0
2009-12-28,5.25,5.42,5.2,5.24,108008,0
2009-12-29,5.25,5.27,5.15,5.18,36991,0
2009-12-30,5.18,5.22,5.11,5.22,29863,0
2009-12-31,5.23,5.3,5.17,5.22,37866,0
2010-01-04,5.31,5.57,5.25,5.41,32262,0
2010-01-05,5.34,5.62,5.34,5.45,46302,0
2010-01-06,5.45,5.62,5.36,5.39,35987,0
2010-01-07,5.38,5.57,5.37,5.49,21709,0
2010-01-08,5.61,5.67,5.41,5.52,35515,0
2010-01-11,5.55,5.59,5.42,5.45,26036,0
2010-01-12,5.39,5.5,5.39,5.4,23762,0
2010-01-13,5.44,5.5,5.32,5.36,25023,0
2010-01-14,5.35,5.44,5.25,5.31,28307,0
2010-01-15,5.34,5.34,5.13,5.15,88266,0
2010-01-19,5.16,5.19,4.95,5.06,69365,0
2010-01-20,5.01,5.08,4.92,5,27161,0
2010-01-21,5.01,5.1,5,5.01,33908,0
2010-01-22,5.02,5.08,4.97,5.02,24534,0
2010-01-25,5.06,5.5,5,5.08,30971,0
2010-01-26,5.07,5.15,5.01,5.03,20220,0
2010-01-27,5.01,5.12,5,5,24410,0
2010-01-28,5.01,5.06,5,5.04,42956,0
2010-01-29,5.06,5.13,5.04,5.11,30960,0
2010-02-01,5.12,5.2,5.06,5.15,31534,0
2010-02-02,5.15,5.3,5.11,5.28,48393,0
2010-02-03,5.24,5.38,5.15,5.23,21448,0
2010-02-04,5.2,5.21,5.1,5.11,39938,0
2010-02-05,5.11,5.23,5.09,5.15,41046,0
2010-02-08,5.15,5.18,5.1,5.1,8306,0
2010-02-09,5.19,5.25,5.12,5.2,15933,0
2010-02-10,5.16,5.22,5.1,5.13,32054,0
2010-02-11,5.12,5.23,5.12,5.19,13040,0
2010-02-12,5.15,5.2,5.15,5.18,10465,0
2010-02-16,5.21,5.24,5.17,5.21,15524,0
2010-02-17,5.25,5.25,5.15,5.18,24852,0
2010-02-18,5.16,5.24,5.16,5.19,9972,0
2010-02-19,5.2,5.23,5.18,5.2,19665,0
2010-02-22,5.26,5.26,5.16,5.19,13673,0
2010-02-23,5.2,5.3,5.2,5.25,34638,0
2010-02-24,5.28,5.41,5.26,5.29,58853,0
2010-02-25,4.49,4.95,4.4,4.85,231394,0
2010-02-26,4.84,4.85,4.65,4.66,87771,0
2010-03-01,4.71,5.49,4.71,4.83,64393,0
2010-03-02,4.76,4.78,4.66,4.76,87649,0
2010-03-03,4.75,4.75,4.66,4.7,31810,0
2010-03-04,4.68,4.77,4.67,4.72,16336,0
2010-03-05,4.74,5.07,4.74,5.05,55696,0
2010-03-08,5.07,5.08,5.01,5.08,37522,0
2010-03-09,5.08,5.12,5.05,5.07,14358,0
2010-03-10,5.07,5.3,5.07,5.23,40993,0
2010-03-11,5.18,5.48,5.17,5.38,33748,0
2010-03-12,5.31,5.34,5.24,5.31,31888,0
2010-03-15,5.28,5.31,5.2,5.25,24135,0
2010-03-16,5.29,5.31,5.06,5.26,39359,0
2010-03-17,5.29,5.37,5.23,5.25,57111,0
2010-03-18,5.25,5.28,5.15,5.15,33812,0
2010-03-19,5.19,5.19,4.94,4.96,78322,0
2010-03-22,5.09,5.21,5,5.15,40969,0
2010-03-23,5.18,5.24,5.03,5.08,35328,0
2010-03-24,5.13,5.17,5.02,5.03,36435,0
2010-03-25,5.09,5.22,5.04,5.09,24975,0
2010-03-26,5.15,5.15,5.03,5.06,34797,0
2010-03-29,5.14,5.29,5,5.16,29095,0
2010-03-30,5.18,5.18,5.02,5.03,24522,0
2010-03-31,5,5.11,5,5.06,44773,0
2010-04-01,5.07,5.2,5.04,5.06,53758,0
2010-04-05,5.09,5.44,5.06,5.43,85457,0
2010-04-06,5.42,5.45,5.33,5.43,28235,0
2010-04-07,5.46,5.77,5.39,5.54,71448,0
2010-04-08,5.54,5.78,5.5,5.67,38385,0
2010-04-09,5.72,5.95,5.68,5.73,40267,0
2010-04-12,5.76,5.85,5.43,5.53,62793,0
2010-04-13,5.54,6.05,5.4,5.54,92396,0
2010-04-14,5.59,5.79,5.5,5.53,56768,0
2010-04-15,5.54,5.65,5.5,5.57,41177,0
2010-04-16,5.57,5.58,5.4,5.49,40635,0
2010-04-19,5.5,5.55,5.16,5.39,95729,0
2010-04-20,5.52,5.52,5.22,5.3,88034,0
2010-04-21,5.38,5.41,5.3,5.34,53596,0
2010-04-22,5.3,5.42,5.3,5.35,29567,0
2010-04-23,5.37,5.46,5.3,5.44,22650,0
2010-04-26,5.45,5.49,5.38,5.4,25226,0
2010-04-27,5.4,5.47,5.12,5.2,91905,0
2010-04-28,5.25,5.42,5.2,5.37,63034,0
2010-04-29,5.42,5.45,5.25,5.38,32156,0
2010-04-30,5.4,5.57,5.16,5.19,132712,0
2010-05-03,5.24,5.27,5.02,5.11,146849,0
2010-05-04,5.05,5.11,4.89,5.08,89629,0
2010-05-05,5.08,5.1,4.87,4.9,61706,0
2010-05-06,4.9,5.4,4.68,4.76,86250,0
2010-05-07,4.76,4.95,4.7,4.71,67272,0
2010-05-10,4.89,5.02,4.75,4.85,57292,0
2010-05-11,4.82,4.98,4.82,4.89,49271,0
2010-05-12,4.9,4.97,4.85,4.92,50116,0
2010-05-13,4.93,5,4.8,4.84,79451,0
2010-05-14,4.81,4.89,4.78,4.81,30118,0
2010-05-17,4.85,4.9,4.8,4.87,29596,0
2010-05-18,4.94,4.98,4.82,4.83,53443,0
2010-05-19,4.83,5.12,4.83,5.01,31265,0
2010-05-20,4.91,4.92,4.77,4.82,39109,0
2010-05-21,4.74,4.87,4.72,4.79,38058,0
2010-05-24,4.89,5.03,4.86,4.96,24951,0
2010-05-25,4.84,4.96,4.73,4.76,41503,0
2010-05-26,4.8,4.92,4.74,4.79,20683,0
2010-05-27,4.89,5.12,4.89,5.08,37510,0
2010-05-28,5.07,5.1,4.99,5.02,37058,0
2010-06-01,5,5,4.71,4.71,38729,0
2010-06-02,4.74,4.89,4.72,4.89,17491,0
2010-06-03,4.86,4.86,4.74,4.74,25521,0
2010-06-04,4.7,4.84,4.7,4.7,50923,0
2010-06-07,4.74,4.76,4.46,4.56,69282,0
2010-06-08,4.59,4.7,4.43,4.54,31921,0
2010-06-09,4.56,4.64,4.46,4.61,53860,0
2010-06-10,4.69,4.84,4.66,4.77,49612,0
2010-06-11,4.76,4.76,4.58,4.7,24696,0
2010-06-14,4.75,4.79,4.55,4.72,24682,0
2010-06-15,4.78,4.88,4.71,4.78,26025,0
2010-06-16,4.77,4.94,4.64,4.67,77315,0
2010-06-17,4.71,4.75,4.62,4.63,14018,0
2010-06-18,4.65,4.65,4.49,4.56,103013,0
2010-06-21,4.6,4.66,4.5,4.53,51049,0
2010-06-22,4.56,4.9,4.45,4.5,123599,0
2010-06-23,4.5,4.61,4.41,4.5,93949,0
2010-06-24,4.47,4.53,4.13,4.14,103547,0
2010-06-25,4.14,4.25,4.03,4.07,1506220,0
2010-06-28,4.09,4.25,4.08,4.13,48132,0
2010-06-29,4.13,4.46,3.88,4,181478,0
2010-06-30,4,4.09,3.99,4,77576,0
2010-07-01,4,4.05,3.93,3.95,50039,0
2010-07-02,3.95,4,3.72,3.73,60231,0
2010-07-06,3.74,3.77,3.44,3.44,130761,0
2010-07-07,3.49,3.49,3.2,3.27,65929,0
2010-07-08,3.36,3.53,3.35,3.47,53317,0
2010-07-09,3.5,3.63,3.46,3.54,38207,0
2010-07-12,3.59,3.63,3.41,3.54,21297,0
2010-07-13,3.59,3.66,3.52,3.57,54522,0
2010-07-14,3.59,3.6,3.42,3.57,22418,0
2010-07-15,3.62,3.64,3.45,3.51,35869,0
2010-07-16,3.51,3.51,3.4,3.4,24375,0
2010-07-19,3.44,3.49,3.41,3.41,12987,0
2010-07-20,3.4,3.51,3.4,3.47,14478,0
2010-07-21,3.47,3.51,3.4,3.41,24211,0
2010-07-22,3.43,3.73,3.41,3.7,41916,0
2010-07-23,3.73,4.13,3.58,4.08,70231,0
2010-07-26,4.13,4.22,4.03,4.05,24022,0
2010-07-27,4.16,4.18,4.02,4.04,33487,0
2010-07-28,4.07,4.19,4.02,4.09,19540,0
2010-07-29,4.14,4.14,4.02,4.13,15582,0
2010-07-30,4.06,4.27,4.06,4.23,23287,0
2010-08-02,4.27,4.38,4.26,4.37,21593,0
2010-08-03,4.34,4.44,4.25,4.32,22937,0
2010-08-04,4.36,4.4,4.26,4.26,22413,0
2010-08-05,4.5,4.59,4.35,4.51,61529,0
2010-08-06,4.5,4.59,4.43,4.53,44099,0
2010-08-09,4.52,4.62,4.48,4.48,43584,0
2010-08-10,4.48,4.48,4.21,4.21,50759,0
2010-08-11,4.18,4.21,4.09,4.09,35278,0
2010-08-12,4.03,4.3,4.03,4.18,19708,0
2010-08-13,4.21,4.32,4.15,4.15,32977,0
2010-08-16,4.19,4.32,4.14,4.14,28357,0
2010-08-17,4.16,4.39,4.13,4.3,23996,0
2010-08-18,4.26,4.35,4.22,4.22,21408,0
2010-08-19,4.24,4.24,4.05,4.11,21070,0
2010-08-20,4.04,4.16,3.86,4.16,31146,0
2010-08-23,4.15,4.16,3.95,4.05,27304,0
2010-08-24,4.02,4.24,3.93,4.15,51533,0
2010-08-25,4.1,4.12,3.94,4,39479,0
2010-08-26,4,4.07,3.93,3.99,20852,0
2010-08-27,4.05,4.05,3.99,4.02,19698,0
2010-08-30,4.07,4.07,3.9,3.9,15319,0
2010-08-31,4.09,4.21,3.96,4.2,53294,0
2010-09-01,4.3,4.35,4.14,4.29,23248,0
2010-09-02,4.31,4.31,4.21,4.24,11663,0
2010-09-03,4.3,4.31,4.24,4.24,6246,0
2010-09-07,4.25,4.25,4.19,4.22,10824,0
2010-09-08,4.2,4.24,4.19,4.23,6500,0
2010-09-09,4.09,4.29,4.09,4.24,6800,0
2010-09-10,4.12,4.24,4.1,4.22,3550,0
2010-09-13,4.17,4.31,4.17,4.24,13232,0
2010-09-14,4.27,4.28,4.21,4.27,3544,0
2010-09-15,4.5,4.5,4.3,4.45,43209,0
2010-09-16,4.48,4.76,4.28,4.64,56970,0
2010-09-17,4.58,4.74,4.41,4.71,81084,0
2010-09-20,4.77,4.77,4.52,4.62,30747,0
2010-09-21,4.63,4.64,4.53,4.6,19488,0
2010-09-22,4.87,5.4,4.63,5.09,314911,0
2010-09-23,5.24,6,5.15,5.87,418374,0
2010-09-24,6.27,6.6,6.07,6.42,490999,0
2010-09-27,6.85,7.24,6.62,6.9,517666,0
2010-09-28,7.2,7.2,6.12,6.44,674023,0
2010-09-29,6.4,6.81,6.4,6.58,385690,0
2010-09-30,6.67,6.67,6.32,6.38,169498,0
2010-10-01,6.4,6.46,5.93,6.1,204524,0
2010-10-04,6,6.01,5.78,5.88,266235,0
2010-10-05,5.9,5.9,5.51,5.54,192592,0
2010-10-06,5.53,5.53,5.3,5.37,234170,0
2010-10-07,5.36,5.63,5.36,5.46,154654,0
2010-10-08,5.47,5.75,5.46,5.54,129189,0
2010-10-11,5.5,5.6,5.3,5.43,103385,0
2010-10-12,5.45,5.46,5.3,5.41,39868,0
2010-10-13,5.48,5.74,5.46,5.61,133927,0
2010-10-14,5.57,5.6,5.43,5.52,41448,0
2010-10-15,5.59,5.67,5.43,5.49,54648,0
2010-10-18,5.46,5.5,5.41,5.43,56482,0
2010-10-19,5.4,5.4,5.22,5.33,73381,0
2010-10-20,5.38,5.47,5.3,5.38,33695,0
2010-10-21,5.43,5.48,5.33,5.48,30453,0
2010-10-22,5.5,6.15,5.45,6.12,243821,0
2010-10-25,6.12,6.6,6.12,6.54,266167,0
2010-10-26,6.56,6.85,6.44,6.81,206084,0
2010-10-27,6.75,7.09,6.48,6.78,140353,0
2010-10-28,6.86,6.93,6.4,6.47,101208,0
2010-10-29,6.42,6.43,6.21,6.22,74951,0
2010-11-01,6.26,6.46,6.24,6.38,77816,0
2010-11-02,6.46,6.69,6.4,6.69,49119,0
2010-11-03,6.77,7,6.65,6.76,114261,0
2010-11-04,6.86,7.04,6.81,6.92,104043,0
2010-11-05,6.92,6.92,6.2,6.46,285519,0
2010-11-08,6.43,6.76,6.28,6.73,97767,0
2010-11-09,6.77,6.85,6.72,6.82,60328,0
2010-11-10,6.85,7,6.69,6.93,134421,0
2010-11-11,6.7,6.85,6.64,6.74,68714,0
2010-11-12,6.67,6.74,6.55,6.73,47941,0
2010-11-15,6.91,7.25,6.76,7.06,128347,0
2010-11-16,7.14,7.17,6.89,6.99,58445,0
2010-11-17,7.04,7.16,6.96,7.08,58672,0
2010-11-18,7.11,7.3,7.11,7.25,61258,0
2010-11-19,7.12,7.3,7.09,7.15,41630,0
2010-11-22,7,7.16,6.75,7.05,81377,0
2010-11-23,6.95,7.06,6.89,6.95,32181,0
2010-11-24,6.98,7.12,6.95,7.1,32467,0
2010-11-26,7.03,7.09,6.79,6.97,25174,0
2010-11-29,6.91,6.96,6.8,6.94,67581,0
2010-11-30,6.89,7.09,6.77,7.06,58138,0
2010-12-01,7.12,7.19,7.02,7.05,50460,0
2010-12-02,7,7.19,7,7.16,38388,0
2010-12-03,7.08,7.25,7.06,7.24,53654,0
2010-12-06,7.21,7.7,7.08,7.53,81885,0
2010-12-07,7.43,7.46,7.1,7.1,85658,0
2010-12-08,7.15,7.34,7,7.32,40223,0
2010-12-09,7.34,7.34,7.23,7.26,8518,0
2010-12-10,7.3,7.37,7.25,7.35,30642,0
2010-12-13,7.37,7.37,7.24,7.31,39418,0
2010-12-14,7.3,7.34,7.18,7.29,43694,0
2010-12-15,7.26,7.35,7.18,7.3,59720,0
2010-12-16,7.21,7.32,7.12,7.3,29355,0
2010-12-17,7.3,7.68,7.25,7.67,35712,0
2010-12-20,7.62,7.7,7.5,7.55,41152,0
2010-12-21,7.55,7.88,7.46,7.55,57854,0
2010-12-22,7.53,7.59,7.4,7.55,16858,0
2010-12-23,7.55,7.68,7.31,7.65,41905,0
2010-12-27,7.68,7.88,7.54,7.79,48739,0
2010-12-28,7.34,7.71,7.34,7.55,60248,0
2010-12-29,7.7,7.71,7.51,7.59,13906,0
2010-12-30,7.62,7.62,7.44,7.47,10603,0
2010-12-31,7.46,7.6,7.39,7.57,20900,0
2011-01-03,7.62,7.75,7.5,7.57,56573,0
2011-01-04,7.6,7.69,7.44,7.55,52250,0
2011-01-05,7.57,7.57,7.29,7.32,29110,0
2011-01-06,7.37,7.46,7.24,7.45,16421,0
2011-01-07,7.49,7.49,7.25,7.35,35146,0
2011-01-10,7.31,7.45,7.31,7.34,14716,0
2011-01-11,7.37,7.64,7.3,7.54,58463,0
2011-01-12,7.61,7.61,7.25,7.34,54051,0
2011-01-13,7.36,7.36,7.16,7.29,33780,0
2011-01-14,7.26,7.35,7.08,7.2,63283,0
2011-01-18,7.08,7.33,7.05,7.27,63421,0
2011-01-19,7.25,7.36,7.14,7.27,21341,0
2011-01-20,7.28,7.31,7.16,7.26,51752,0
2011-01-21,7.26,7.26,7.15,7.19,33218,0
2011-01-24,7.17,7.24,6.84,6.97,87541,0
2011-01-25,6.97,6.97,6.5,6.8,153673,0
2011-01-26,6.76,6.98,6.55,6.93,34166,0
2011-01-27,6.94,7.1,6.91,7.05,20316,0
2011-01-28,7.03,7.09,6.8,6.98,30863,0
2011-01-31,7.03,7.06,6.86,7,14872,0
2011-02-01,7.04,7.35,6.92,7.17,44676,0
2011-02-02,7.19,7.35,7.11,7.24,35747,0
2011-02-03,7.21,7.35,7.21,7.3,12779,0
2011-02-04,7.26,7.41,7.23,7.39,18167,0
2011-02-07,7.33,7.35,7.25,7.31,27847,0
2011-02-08,7.31,7.32,7.27,7.32,12330,0
2011-02-09,7.29,7.39,7.28,7.38,14174,0
2011-02-10,7.35,7.45,7.17,7.36,60003,0
2011-02-11,7.33,7.5,7.28,7.49,27852,0
2011-02-14,7.5,7.68,7.36,7.61,64772,0
2011-02-15,7.63,7.89,7.61,7.77,62364,0
2011-02-16,8.49,8.75,8.02,8.5,245840,0
2011-02-18,8.92,9,8.69,8.75,152153,0
2011-02-22,8.79,9.39,8.75,9.25,174499,0
2011-02-23,9.36,9.4,8.9,9.2,122660,0
2011-02-24,9.18,9.82,9.18,9.79,134729,0
2011-02-25,10,10.37,9.89,10.16,185896,0
2011-02-28,10.74,10.88,10.5,10.6,308914,0
2011-03-01,10.34,10.35,9.91,10.14,166012,0
2011-03-02,9.72,10.2,9.65,10.18,93622,0
2011-03-03,9.75,10.25,9.75,10.11,123734,0
2011-03-04,10.14,10.27,10,10.13,111545,0
2011-03-07,10.24,10.58,10.2,10.44,258780,0
2011-03-08,10.41,10.46,10.14,10.43,97190,0
2011-03-09,10.47,10.49,10.22,10.32,81436,0
2011-03-10,10.33,10.49,10.13,10.44,119759,0
2011-03-11,10.37,10.98,10.34,10.71,189320,0
2011-03-14,10.81,10.98,10.57,10.89,106922,0
2011-03-15,10.65,10.7,10.16,10.58,112174,0
2011-03-16,10.53,10.59,9.61,9.62,105381,0
2011-03-17,9.73,9.75,9.42,9.55,122354,0
2011-03-18,9.6,9.75,9.5,9.67,98079,0
2011-03-21,9.74,10.19,9.66,9.85,165907,0
2011-03-22,9.92,10.03,9.48,9.74,153058,0
2011-03-23,9.75,9.99,9.65,9.98,48029,0
2011-03-24,10,10.13,9.63,10.04,106048,0
2011-03-25,10.14,10.15,9.84,9.91,43010,0
2011-03-28,9.91,10.15,9.66,10.06,76275,0
2011-03-29,10.06,10.29,9.8,10.15,80600,0
2011-03-30,10.21,10.61,10.15,10.3,66588,0
2011-03-31,10.43,10.43,10.23,10.37,68763,0
2011-04-01,10.42,10.5,10.15,10.15,42050,0
2011-04-04,10.22,10.23,9.57,9.65,133971,0
2011-04-05,9.5,9.84,9.45,9.82,62244,0
2011-04-06,9.85,10.04,9.82,9.92,39548,0
2011-04-07,9.93,10.03,9.84,9.95,34925,0
2011-04-08,9.99,9.99,9.69,9.69,14533,0
2011-04-11,10.07,10.17,9.68,9.75,91680,0
2011-04-12,9.68,9.91,9.63,9.87,31051,0
2011-04-13,9.95,10.03,9.86,9.97,49898,0
2011-04-14,9.86,9.95,9.7,9.72,23767,0
2011-04-15,9.76,9.88,9.71,9.86,46575,0
2011-04-18,9.67,9.84,9.5,9.7,72207,0
2011-04-19,9.7,10.17,9.56,10.09,31465,0
2011-04-20,10.17,10.47,10.17,10.24,31993,0
2011-04-21,10.24,10.3,10.13,10.15,19229,0
2011-04-25,10.1,10.13,9.87,9.87,55597,0
2011-04-26,9.89,10.02,9.6,9.86,56398,0
2011-04-27,9.91,10.06,9.86,10,17305,0
2011-04-28,10,10.34,10,10.26,28051,0
2011-04-29,10.27,10.3,9.7,9.78,63798,0
2011-05-02,9.85,9.97,9.7,9.83,122683,0
2011-05-03,9.75,9.8,8.94,9.12,115560,0
2011-05-04,9.07,9.12,8.53,9.11,59964,0
2011-05-05,9.04,9.22,8.75,9.06,51698,0
2011-05-06,9.08,9.29,9.08,9.1,20658,0
2011-05-09,9.07,9.41,9,9.32,73435,0
2011-05-10,9.32,9.9,9.32,9.74,55699,0
2011-05-11,9.4,9.59,8.76,9.3,142878,0
2011-05-12,8.98,9.61,8.98,9.59,29861,0
2011-05-13,9.61,9.71,9.44,9.53,27942,0
2011-05-16,9.52,9.53,9.05,9.16,90253,0
2011-05-17,9.09,9.19,9,9.05,88148,0
2011-05-18,9.01,9.1,8.9,9.05,66840,0
2011-05-19,8.94,9.77,8.94,9.34,109398,0
2011-05-20,9.41,9.52,9.15,9.19,58077,0
2011-05-23,9.14,9.14,8.54,8.78,112635,0
2011-05-24,8.78,8.78,8.26,8.29,69923,0
2011-05-25,8.22,8.24,8.01,8.08,90380,0
2011-05-26,8.17,8.17,8.05,8.07,42488,0
2011-05-27,8.08,8.22,8.02,8.19,55232,0
2011-05-31,8.33,8.39,8.14,8.28,89672,0
2011-06-01,8.28,8.35,8.18,8.26,61395,0
2011-06-02,8.21,8.4,8.21,8.3,42880,0
2011-06-03,8.25,8.32,8.25,8.27,37793,0
2011-06-06,8.28,8.34,8.13,8.22,48147,0
2011-06-07,8.25,8.25,7.81,8.03,254449,0
2011-06-08,8.03,8.19,7.95,8.1,43808,0
2011-06-09,8.11,8.15,8.07,8.11,65733,0
2011-06-10,8.12,8.12,7.34,8,35829,0
2011-06-13,8.05,8.05,7.81,7.91,55082,0
2011-06-14,8.02,8.11,7.8,7.82,45732,0
2011-06-15,7.7,7.79,7.59,7.67,36505,0
2011-06-16,7.66,7.67,7.55,7.59,47670,0
2011-06-17,7.62,7.62,7.42,7.51,45354,0
2011-06-20,7.42,7.55,7.06,7.35,107310,0
2011-06-21,7.39,7.51,7.38,7.51,9587,0
2011-06-22,7.5,7.5,7.35,7.36,15831,0
2011-06-23,7.35,7.35,7.19,7.32,11173,0
2011-06-24,7.34,7.39,7.19,7.24,17295,0
2011-06-27,7.16,7.28,7.15,7.2,37989,0
2011-06-28,7.31,7.32,7.16,7.28,26961,0
2011-06-29,7.27,7.49,7.22,7.45,27434,0
2011-06-30,7.49,7.83,7.42,7.78,56928,0
2011-07-01,7.8,8.25,7.78,8.14,81267,0
2011-07-05,8.12,8.12,7.7,8.02,78394,0
2011-07-06,7.96,8.03,7.8,7.98,39931,0
2011-07-07,8.11,8.35,7.97,8.3,79883,0
2011-07-08,8.16,8.27,8.1,8.23,35141,0
2011-07-11,8.11,8.13,7.97,8,33573,0
2011-07-12,8,8.33,7.96,8.08,18318,0
2011-07-13,8.16,8.16,7.98,8,27199,0
2011-07-14,8.08,8.11,7.93,8.04,30458,0
2011-07-15,8.1,8.1,7.93,8.01,24050,0
2011-07-18,8,8.06,7.8,7.87,30723,0
2011-07-19,8.03,8.03,7.75,7.8,28127,0
2011-07-20,7.8,7.86,7.78,7.8,14025,0
2011-07-21,7.9,8.16,7.87,8.15,32932,0
2011-07-22,8.18,8.28,8.11,8.22,51059,0
2011-07-25,8.07,8.23,8.05,8.14,92751,0
2011-07-26,8.03,8.13,8,8,50051,0
2011-07-27,8,8.09,7.86,8,95781,0
2011-07-28,8.02,8.03,7.96,8,37506,0
2011-07-29,8,8.24,7.81,7.9,57546,0
2011-08-01,8.02,8.14,7.93,8.01,36450,0
2011-08-02,8.05,8.19,7.86,7.9,19871,0
2011-08-03,7.88,8.05,7.8,8,24795,0
2011-08-04,7.91,8.17,7.65,7.66,99589,0
2011-08-05,7.4,7.89,7.1,7.56,156724,0
2011-08-08,7.3,7.39,6.7,6.91,137065,0
2011-08-09,6.62,7.14,6.38,7.07,27151,0
2011-08-10,6.11,6.63,5.64,5.9,53372,0
2011-08-11,5.91,6.3,5.9,5.94,55934,0
2011-08-12,5.99,6,5.77,5.91,60284,0
2011-08-15,5.9,6.13,5.89,6.08,67703,0
2011-08-16,6,6.01,5.83,5.92,42173,0
2011-08-17,5.92,5.94,5.8,5.8,39608,0
2011-08-18,5.8,5.8,5.21,5.46,78637,0
2011-08-19,5.42,5.46,5.36,5.42,17004,0
2011-08-22,5.72,5.72,5.31,5.44,49219,0
2011-08-23,5.42,5.56,5.26,5.55,39047,0
2011-08-24,5.51,5.91,5.46,5.83,47879,0
2011-08-25,5.83,5.83,5.63,5.67,25562,0
2011-08-26,5.65,5.8,5.6,5.72,9500,0
2011-08-29,5.79,6.1,5.73,6.08,181939,0
2011-08-30,6.06,6.36,5.9,6.33,38876,0
2011-08-31,6.4,6.61,6.27,6.33,40505,0
2011-09-01,6.37,6.42,5.86,6.06,32336,0
2011-09-02,6,6.08,5.84,5.9,41186,0
2011-09-06,5.89,6.18,5.75,6.15,22057,0
2011-09-07,6.21,6.66,6.2,6.39,34568,0
2011-09-08,6.35,6.51,6.33,6.47,11081,0
2011-09-09,6.41,6.54,6.22,6.36,51986,0
2011-09-12,6.18,6.37,6.18,6.3,24258,0
2011-09-13,6.33,6.35,6.13,6.23,9934,0
2011-09-14,6.31,6.39,6.13,6.19,8594,0
2011-09-15,6.25,6.28,6.24,6.24,3462,0
2011-09-16,6.29,6.4,6.29,6.31,25116,0
2011-09-19,6.29,6.4,6.16,6.4,23376,0
2011-09-20,6.4,6.4,6.08,6.15,27176,0
2011-09-21,6.15,6.15,5.72,5.77,10343,0
2011-09-22,5.57,5.57,4.91,5,67338,0
2011-09-23,5.01,5.05,4.8,4.87,20628,0
2011-09-26,4.9,5.44,4.88,5.41,31594,0
2011-09-27,5.77,6.03,5.44,5.64,38090,0
2011-09-28,5.56,5.62,5.5,5.56,12920,0
2011-09-29,5.66,5.66,5.43,5.43,8590,0
2011-09-30,5.35,5.42,5.23,5.28,1800,0
2011-10-03,5.09,5.29,5,5.09,12453,0
2011-10-04,4.98,5.34,4.86,5.22,22253,0
2011-10-05,5.25,5.67,5.25,5.44,24608,0
2011-10-06,5.51,5.84,5.48,5.78,7786,0
2011-10-07,5.78,5.78,5.56,5.7,5455,0
2011-10-10,5.79,5.79,5.35,5.4,21301,0
2011-10-11,5.36,5.45,5.26,5.38,10453,0
2011-10-12,5.39,5.5,5.37,5.47,4938,0
2011-10-13,5.41,5.61,5.3,5.5,30732,0
2011-10-14,5.6,5.6,5.47,5.58,3872,0
2011-10-17,5.47,5.7,5.32,5.32,14036,0
2011-10-18,5.36,5.66,5.32,5.45,8428,0
2011-10-19,5.52,5.64,5.4,5.51,24250,0
2011-10-20,5.51,5.51,5.28,5.28,14747,0
2011-10-21,5.3,5.37,5.3,5.3,830,0
2011-10-24,5.39,5.39,5.3,5.35,39705,0
2011-10-25,5.3,5.35,5.25,5.35,14860,0
2011-10-26,5.35,5.38,5.25,5.32,17771,0
2011-10-27,5.36,5.47,5.32,5.35,37720,0
2011-10-28,5.35,5.35,5.26,5.34,15257,0
2011-10-31,5.37,5.37,5.19,5.3,17729,0
2011-11-01,5.13,5.28,5.07,5.24,14027,0
2011-11-02,5.25,5.32,5.25,5.32,4045,0
2011-11-03,5.41,5.49,5.33,5.35,19374,0
2011-11-04,5.36,5.37,5.32,5.35,14401,0
2011-11-07,5.48,5.48,5.11,5.29,82185,0
2011-11-08,5.25,5.29,5.15,5.18,63318,0
2011-11-09,5.25,5.35,5.15,5.27,75941,0
2011-11-10,5.37,5.37,5.11,5.15,12210,0
2011-11-11,5.3,5.3,5.15,5.19,42704,0
2011-11-14,5.21,5.23,5.16,5.2,23174,0
2011-11-15,5.17,5.28,5.17,5.2,39180,0
2011-11-16,5.21,5.39,5.19,5.35,45123,0
2011-11-17,5.31,5.31,5.2,5.21,13814,0
2011-11-18,5.2,5.31,4.99,5.31,33950,0
2011-11-21,5.1,5.42,5.1,5.42,18922,0
2011-11-22,5.4,5.55,5.27,5.46,32950,0
2011-11-23,5.47,5.48,5.28,5.34,21387,0
2011-11-25,5.35,5.46,5.35,5.35,4000,0
2011-11-28,5.27,5.47,4.99,5.34,34519,0
2011-11-29,5.49,5.62,5.49,5.62,27776,0
2011-11-30,5.64,5.8,5.57,5.72,16136,0
2011-12-01,5.77,5.8,5.48,5.8,15427,0
2011-12-02,5.8,5.8,5.7,5.8,11383,0
2011-12-05,5.84,5.88,5.71,5.88,10955,0
2011-12-06,5.89,5.95,5.77,5.88,14151,0
2011-12-07,5.76,6,5.71,5.88,6248,0
2011-12-08,6,6,5.71,5.71,14007,0
2011-12-09,5.84,6.01,5.84,5.94,5366,0
2011-12-12,5.87,5.97,5.82,5.83,6624,0
2011-12-13,5.9,5.9,5.79,5.85,5150,0
2011-12-14,5.9,5.94,5.8,5.8,6350,0
2011-12-15,5.92,6,5.92,5.93,5368,0
2011-12-16,5.93,5.99,5.91,5.99,12622,0
2011-12-19,6,6,5.9,5.93,2018,0
2011-12-20,5.96,6.01,5.81,5.92,23700,0
2011-12-21,5.91,6,5.82,6,14790,0
2011-12-22,5.89,6,5.85,5.96,8888,0
2011-12-23,5.93,5.98,5.86,5.94,3723,0
2011-12-27,5.91,5.94,5.87,5.9,7128,0
2011-12-28,5.94,6.18,5.9,6.1,22373,0
2011-12-29,6.08,6.25,6.01,6.11,7733,0
2011-12-30,6.1,6.3176,6.09,6.28,17617,0
2012-01-03,6.48,6.48,6.29,6.37,50695,0
2012-01-04,6.34,6.4,6,6,26349,0
2012-01-05,6.16,6.23,6,6.07,7172,0
2012-01-06,6.07,6.39,6.07,6.15,22625,0
2012-01-09,6.28,6.34,6.13,6.14,18903,0
2012-01-10,6.2,6.25,6.12,6.25,9227,0
2012-01-11,6.25,6.28,6.13,6.13,2430,0
2012-01-12,6.11,6.25,5.87,6.25,39991,0
2012-01-13,6.21,6.4,6.21,6.33,13792,0
2012-01-17,6.37,6.37,6.05,6.2,25660,0
2012-01-18,6.24,6.4,6.15,6.3,31920,0
2012-01-19,6.22,6.5,6.22,6.4,10256,0
2012-01-20,6.38,6.41,6.3,6.4,16573,0
2012-01-23,6.45,6.5,6.3,6.34,4300,0
2012-01-24,6.37,6.37,6.3,6.3,3897,0
2012-01-25,6.36,6.5,6.3,6.36,20082,0
2012-01-26,6.38,6.4,6.3,6.34,16137,0
2012-01-27,6.4,6.5,6.31,6.35,21210,0
2012-01-30,6.36,6.36,6.29,6.31,17266,0
2012-01-31,6.35,6.36,6.26,6.26,6207,0
2012-02-01,6.34,6.54,6.27,6.3,35783,0
2012-02-02,6.38,6.4,6.35,6.37,9863,0
2012-02-03,6.39,6.4,6.27,6.35,30093,0
2012-02-06,6.32,6.4,6.2,6.23,30489,0
2012-02-07,6.28,6.33,5.95,6.08,64680,0
2012-02-08,6.1,6.33,6.1,6.25,21487,0
2012-02-09,6.23,6.23,6,6.03,43074,0
2012-02-10,6.02,6.11,5.95,5.95,28805,0
2012-02-13,5.97,6.14,5.87,5.92,65186,0
2012-02-14,5.95,6.05,5.91,5.99,14495,0
2012-02-15,6.05,6.05,5.93,5.93,20252,0
2012-02-16,5.98,6.02,5.88,5.93,24085,0
2012-02-17,6,6.11,6,6.1,26052,0
2012-02-21,6.12,6.23,6.12,6.16,19327,0
2012-02-22,6.11,6.18,6.06,6.06,15584,0
2012-02-23,6.11,6.2,6.02,6.02,15342,0
2012-02-24,6.06,6.17,6,6.03,34358,0
2012-02-27,6.01,6.09,5.95,6.09,17080,0
2012-02-28,6.06,6.16,6.06,6.08,6243,0
2012-02-29,6.06,6.1,6,6.05,6239,0
2012-03-01,6.2,6.39,6.11,6.27,20989,0
2012-03-02,5.72,5.89,5.28,5.72,228553,0
2012-03-05,5.89,5.89,5.63,5.7,34114,0
2012-03-06,5.71,5.71,5.51,5.54,35800,0
2012-03-07,5.5,5.52,5.46,5.5,25337,0
2012-03-08,5.6,5.66,5.5,5.56,13996,0
2012-03-09,5.55,5.67,5.55,5.58,18527,0
2012-03-12,5.67,5.77,5.57,5.6,30669,0
2012-03-13,5.6,5.73,5.57,5.68,22612,0
2012-03-14,5.77,6.03,5.73,5.76,33029,0
2012-03-15,5.76,5.96,5.67,5.76,35065,0
2012-03-16,5.79,6.06,5.66,5.71,75216,0
2012-03-19,5.74,6.18,5.74,5.98,61594,0
2012-03-20,5.92,6.13,5.91,6.09,30874,0
2012-03-21,6.09,6.24,6,6.01,19494,0
2012-03-22,6.01,6.05,5.96,6.05,8402,0
2012-03-23,6.08,6.08,5.96,6.01,16722,0
2012-03-26,6.02,6.13,6,6.04,13428,0
2012-03-27,6.14,6.5,6.14,6.32,32052,0
2012-03-28,6.32,6.32,6.06,6.1,31811,0
2012-03-29,6.12,6.16,6.02,6.08,6110,0
2012-03-30,6.04,6.2,6,6.02,18776,0
2012-04-02,6.09,6.28,6.09,6.17,16113,0
2012-04-03,6.17,6.17,6.03,6.07,11335,0
2012-04-04,6.05,6.11,6,6.04,10001,0
2012-04-05,6.1,6.1,6,6.02,5569,0
2012-04-09,6.01,6.1,6,6.01,12433,0
2012-04-10,6.02,6.05,5.96,5.97,11465,0
2012-04-11,5.99,6.19,5.98,5.99,34881,0
2012-04-12,5.97,6.17,5.97,6.09,11251,0
2012-04-13,6.1,6.1,5.99,5.99,11180,0
2012-04-16,6.1,6.1,5.99,6.04,7239,0
2012-04-17,6.07,6.12,6.01,6.09,16046,0
2012-04-18,6.07,6.15,6.07,6.1,2402,0
2012-04-19,6.1,6.12,5.97,6.02,3050,0
2012-04-20,6.1,6.1,5.95,6.07,3010,0
2012-04-23,6,6.1,6,6.06,3920,0
2012-04-24,6.09,6.16,6.01,6.14,11914,0
2012-04-25,6.11,6.2,6.11,6.19,25469,0
2012-04-26,6.16,6.2,6.11,6.2,5991,0
2012-04-27,6.2,6.2,6.13,6.14,6762,0
2012-04-30,6.19,6.25,6.14,6.21,9209,0
2012-05-01,6.22,6.44,6.2,6.25,7132,0
2012-05-02,6.21,6.46,6.2,6.34,5974,0
2012-05-03,6.35,6.37,6.21,6.21,15480,0
2012-05-04,6.21,6.46,6.2,6.25,17620,0
2012-05-07,6.3,6.46,6.22,6.41,17207,0
2012-05-08,6.33,6.52,6.1,6.2,56475,0
2012-05-09,6.2,6.35,6.15,6.34,34966,0
2012-05-10,5.98,5.98,5.72,5.78,98733,0
2012-05-11,5.79,5.85,5.59,5.69,17987,0
2012-05-14,5.62,5.74,5.59,5.7,10200,0
2012-05-15,5.72,5.76,5.6,5.72,10620,0
2012-05-16,5.71,5.72,5.52,5.57,26184,0
2012-05-17,5.58,5.62,5.42,5.42,9820,0
2012-05-18,5.43,5.52,5.4,5.47,8558,0
2012-05-21,5.47,5.49,5.26,5.36,16180,0
2012-05-22,5.35,5.5,5.35,5.4,8210,0
2012-05-23,5.33,5.39,5.31,5.34,4010,0
2012-05-24,5.34,5.35,5.28,5.29,31268,0
2012-05-25,5.28,5.39,5.25,5.34,17070,0
2012-05-29,5.39,5.66,5.39,5.49,73889,0
2012-05-30,5.43,5.43,5.34,5.39,5675,0
2012-05-31,5.4,5.45,5.3,5.32,113146,0
2012-06-01,5.28,5.49,5.28,5.49,27430,0
2012-06-04,5.45,5.45,5.27,5.27,27014,0
2012-06-05,5.27,5.75,5.26,5.66,39363,0
2012-06-06,5.71,5.75,5.68,5.74,5072,0
2012-06-07,5.79,5.8,5.57,5.62,15094,0
2012-06-08,5.7,5.83,5.7,5.76,11483,0
2012-06-11,5.76,5.82,5.48,5.48,12759,0
2012-06-12,5.48,5.64,5.39,5.52,12838,0
2012-06-13,5.53,5.83,5.5,5.51,26558,0
2012-06-14,5.5,5.67,5.44,5.65,25576,0
2012-06-15,5.52,5.75,5.52,5.72,4161,0
2012-06-18,5.63,5.75,5.41,5.52,28781,0
2012-06-19,5.51,5.62,5.33,5.5,23822,0
2012-06-20,5.49,5.56,5.47,5.5,4407,0
2012-06-21,5.43,5.43,5.26,5.26,8283,0
2012-06-22,5.37,5.39,5.26,5.29,8949,0
2012-06-25,5.27,5.55,5.27,5.44,36591,0
2012-06-26,5.31,5.51,5.28,5.49,13584,0
2012-06-27,5.46,5.5,5.45,5.5,7959,0
2012-06-28,5.5,5.5,5.33,5.35,18262,0
2012-06-29,5.4,5.5,5.3708,5.41,5378,0
2012-07-02,5.54,5.55,5.41,5.42,4404,0
2012-07-03,5.38,5.49,5.38,5.46,4283,0
2012-07-05,5.45,5.49,5.45,5.46,2485,0
2012-07-06,5.46,5.46,5.41,5.44,944,0
2012-07-09,5.45,5.45,5.35,5.35,1947,0
2012-07-10,5.35,5.44,5.35,5.4,9775,0
2012-07-11,5.39,5.39,5.32,5.34,59913,0
2012-07-12,5.27,5.4,5.27,5.35,62129,0
2012-07-13,5.33,5.5399,5.33,5.47,21884,0
2012-07-16,5.41,5.46,5.37,5.45,7500,0
2012-07-17,5.45,5.549,5.45,5.45,1625,0
2012-07-18,5.49,5.5,5.4,5.46,4384,0
2012-07-19,5.54,5.54,5.37,5.48,22148,0
2012-07-20,5.5,5.84,5.5,5.75,28853,0
2012-07-23,5.73,5.75,5.61,5.75,16759,0
2012-07-24,5.75,5.8,5.6301,5.73,5881,0
2012-07-25,5.75,5.95,5.73,5.84,12838,0
2012-07-26,5.93,5.93,5.66,5.74,4985,0
2012-07-27,5.69,5.87,5.62,5.8,4996,0
2012-07-30,5.76,5.9,5.66,5.71,5100,0
2012-07-31,5.71,5.75,5.6,5.72,22949,0
2012-08-01,5.8,5.8,5.58,5.64,33937,0
2012-08-02,5.84,5.92,5.6101,5.8,14231,0
2012-08-03,5.85,5.85,5.64,5.66,3683,0
2012-08-06,5.66,5.8,5.57,5.62,20773,0
2012-08-07,5.69,5.89,5.6,5.89,3549,0
2012-08-08,5.59,5.73,5.48,5.71,24507,0
2012-08-09,5.69,5.77,5.31,5.37,30113,0
2012-08-10,5.5,5.63,5.5,5.55,6000,0
2012-08-13,5.6,5.75,5.6,5.75,16698,0
2012-08-14,5.72,5.89,5.6,5.68,53829,0
2012-08-15,5.62,5.72,5.47,5.58,35864,0
2012-08-16,5.6,5.8,5.59,5.77,31308,0
2012-08-17,5.725,5.725,5.5,5.67,13690,0
2012-08-20,5.688,5.7534,5.64,5.72,10628,0
2012-08-21,5.71,6.05,5.71,5.92,16158,0
2012-08-22,5.96,6.02,5.9101,6,30427,0
2012-08-23,6,6.06,5.89,5.98,22816,0
2012-08-24,6.02,6.05,5.69,5.86,21653,0
2012-08-27,5.75,6.07,5.75,5.97,12693,0
2012-08-28,5.81,6.03,5.77,5.97,16318,0
2012-08-29,5.88,5.91,5.88,5.91,1523,0
2012-08-30,5.82,5.98,5.82,5.97,16690,0
2012-08-31,5.76,6,5.75,5.86,10815,0
2012-09-04,5.81,6.3,5.81,6.19,48338,0
2012-09-05,6.2,6.2,6.05,6.05,12687,0
2012-09-06,6.05,6.1498,6.05,6.07,4232,0
2012-09-07,6,6.15,6,6.06,9540,0
2012-09-10,5.95,6.08,5.91,5.91,6815,0
2012-09-11,5.92,5.96,5.63,5.96,9795,0
2012-09-12,5.9,5.91,5.64,5.7,11704,0
2012-09-13,5.69,5.85,5.69,5.83,13513,0
2012-09-14,5.84,6.18,5.71,5.95,26554,0
2012-09-17,5.97,5.97,5.84,5.85,44500,0
2012-09-18,5.85,5.9,5.76,5.9,26949,0
2012-09-19,5.84,5.89,5.83,5.88,6224,0
2012-09-20,5.88,6,5.83,5.97,9789,0
2012-09-21,5.89,6,5.8,5.83,11759,0
2012-09-24,5.9,5.9399,5.835,5.89,12571,0
2012-09-25,5.9,5.98,5.7,5.74,13737,0
2012-09-26,5.86,5.86,5.75,5.78,13442,0
2012-09-27,5.79,5.99,5.79,5.87,11150,0
2012-09-28,5.89,5.96,5.828,5.88,6972,0
2012-10-01,5.72,5.88,5.72,5.79,6834,0
2012-10-02,5.77,5.88,5.77,5.88,9975,0
2012-10-03,5.86,5.98,5.7,5.9,21016,0
2012-10-04,5.9,6.17,5.89,6.15,17629,0
2012-10-05,6.15,6.45,6.15,6.3,10985,0
2012-10-08,6.34,6.7,6.221,6.47,29370,0
2012-10-09,6.5,6.64,6.3651,6.47,12262,0
2012-10-10,6.4,6.6999,6.38,6.54,12131,0
2012-10-11,6.49,6.5383,6.42,6.44,11681,0
2012-10-12,6.48,6.5,6.26,6.35,13449,0
2012-10-15,6.26,6.3,6.05,6.21,43558,0
2012-10-16,6.24,6.6,6.214,6.48,18390,0
2012-10-17,6.5,6.6,6.33,6.38,12712,0
2012-10-18,6.42,6.5,6.224,6.32,4550,0
2012-10-19,6.25,6.25,6.02,6.06,9449,0
2012-10-22,6.04,6.125,6.02,6.04,18263,0
2012-10-23,6,6.12,5.9601,6.07,35864,0
2012-10-24,6.07,6.1,5.78,5.88,37464,0
2012-10-25,5.85,6.13,5.85,6.09,14135,0
2012-10-26,6.09,6.4,6.04,6.4,13942,0
2012-10-31,6.57,6.65,6.31,6.38,24749,0
2012-11-01,6.48,6.54,6.25,6.25,13998,0
2012-11-02,6.26,6.37,6.26,6.35,7469,0
2012-11-05,6.35,6.38,5.92,5.95,32591,0
2012-11-06,6.01,6.0498,5.81,5.89,12650,0
2012-11-07,5.95,5.95,5.75,5.85,4054,0
2012-11-08,5.84,5.94,5.66,5.89,16646,0
2012-11-09,5.33,5.53,5.06,5.37,67202,0
2012-11-12,5.47,5.47,5.121,5.2,17409,0
2012-11-13,5.13,5.45,5.12,5.28,8274,0
2012-11-14,5.29,5.3,5.195,5.28,15350,0
2012-11-15,5.25,5.39,5.25,5.39,7075,0
2012-11-16,5.46,5.46,5.35,5.41,14900,0
2012-11-19,5.47,5.47,5.32,5.32,30721,0
2012-11-20,5.4,5.6199,5.31,5.43,37598,0
2012-11-21,5.44,5.63,5.44,5.58,2230,0
2012-11-23,5.65,5.89,5.6101,5.76,12682,0
2012-11-26,5.83,5.88,5.7,5.76,18693,0
2012-11-27,5.78,5.8,5.65,5.8,16053,0
2012-11-28,5.88,6.04,5.81,5.95,19889,0
2012-11-29,5.881,6,5.741,5.88,18481,0
2012-11-30,5.98,6,5.84,5.93,16250,0
2012-12-03,6,6,5.661,5.88,13027,0
2012-12-04,5.94,5.94,5.88,5.91,8861,0
2012-12-05,5.81,6,5.81,5.92,19989,0
2012-12-06,5.91,6,5.88,5.88,8880,0
2012-12-07,5.91,5.94,5.85,5.906,4200,0
2012-12-10,5.91,5.91,5.75,5.88,7460,0
2012-12-11,5.9,5.91,5.88,5.9,11296,0
2012-12-12,5.91,5.91,5.8901,5.9,7024,0
2012-12-13,5.94,5.94,5.853,5.9,71100,0
2012-12-14,5.89,6,5.71,5.79,33574,0
2012-12-17,5.871,5.94,5.82,5.889,245791,0
2012-12-18,5.9,5.95,5.6701,5.84,31183,0
2012-12-19,5.7218,5.95,5.7218,5.8,39235,0
2012-12-20,5.81,6.35,5.77,6.32,26236,0
2012-12-21,6.0101,6.35,6.0101,6.2,17824,0
2012-12-24,6.13,6.2,6.13,6.15,11941,0
2012-12-26,6.15,6.1936,6.15,6.1936,6035,0
2012-12-27,6.19,6.2,6.15,6.17,8494,0
2012-12-28,6.19,6.29,6.18,6.2,13826,0
2012-12-31,6.2,6.25,6.11,6.21,58613,0
2013-01-02,6.31,6.64,6.31,6.5,9600,0
2013-01-03,6.45,6.5,6.3,6.37,16203,0
2013-01-04,6.24,6.43,6.24,6.31,13100,0
2013-01-07,6.25,6.33,6.19,6.33,9989,0
2013-01-08,6.37,6.4,6.11,6.2,11900,0
2013-01-09,6.38,6.39,6.17,6.27,14100,0
2013-01-10,6.26,6.45,6.1,6.45,15947,0
2013-01-11,6.45,6.949,6.3,6.6,21275,0
2013-01-14,6.54,6.76,6.4,6.5,18690,0
2013-01-15,6.55,6.55,6.42,6.44,13272,0
2013-01-16,6.53,6.57,6.47,6.53,6194,0
2013-01-17,6.55,6.8,6.47,6.55,27264,0
2013-01-18,6.5,6.55,6.5,6.5,14803,0
2013-01-22,6.5,6.94,6.44,6.45,33499,0
2013-01-23,6.53,6.55,6.3,6.55,33221,0
2013-01-24,6.55,6.55,6.35,6.36,21257,0
2013-01-25,6.37,6.4,6.27,6.34,19462,0
2013-01-28,6.35,6.55,6.35,6.499,25564,0
2013-01-29,6.58,6.8,6.5,6.51,67229,0
2013-01-30,6.69,6.6999,6.5,6.58,12145,0
2013-01-31,6.75,6.8,6.38,6.67,32405,0
2013-02-01,6.59,6.8,6.59,6.6,16807,0
2013-02-04,6.8,6.8,6.63,6.66,17446,0
2013-02-05,6.7,6.77,6.67,6.67,14213,0
2013-02-06,6.675,6.78,6.675,6.69,5633,0
2013-02-07,6.69,7,6.69,6.89,26181,0
2013-02-08,7.1,7.1,6.86,6.97,28018,0
2013-02-11,7.05,7.37,7,7.23,22294,0
2013-02-12,7.37,7.4599,7.14,7.4,27480,0
2013-02-13,7.4,7.4,7.2,7.3378,12075,0
2013-02-14,7.3,7.39,6.88,7.15,13989,0
2013-02-15,7.05,7.146,6.72,6.97,23007,0
2013-02-19,7.1,7.239,7.076,7.18,19269,0
2013-02-20,7.4,7.4,6.94,7,19648,0
2013-02-21,7,7.1999,6.94,7.1101,12197,0
2013-02-22,7.23,7.38,7.1101,7.29,9723,0
2013-02-25,7.38,7.4,7.291,7.3,11083,0
2013-02-26,7.4,7.4,7.16,7.22,11611,0
2013-02-27,7.28,7.4,7.18,7.377,7865,0
2013-02-28,7.37,7.37,6.94,7.1,30954,0
2013-03-01,7.2,7.339,7.1,7.2,28621,0
2013-03-04,7.24,7.34,7.01,7.2,44343,0
2013-03-05,7.25,7.25,7.14,7.23,12846,0
2013-03-06,7.23,7.25,7.1,7.24,47515,0
2013-03-07,7.25,7.25,7.12,7.14,11670,0
2013-03-08,7.22,7.25,7.13,7.2,30152,0
2013-03-11,7.32,7.99,7.2,7.99,99431,0
2013-03-12,7.67,8,7.67,7.81,21609,0
2013-03-13,7.92,8.03,7.82,7.93,23700,0
2013-03-14,7.95,8,7.93,7.95,13157,0
2013-03-15,8.05,8.05,7.48,7.48,70959,0
2013-03-18,7.78,7.78,7.25,7.42,48870,0
2013-03-19,7.47,8,7.47,8,31127,0
2013-03-20,8.24,8.24,8.1,8.19,35457,0
2013-03-21,8.2,8.35,8.03,8.35,90739,0
2013-03-22,8.35,8.35,8.21,8.29,31790,0
2013-03-25,8.39,9.109,8.34,8.69,39907,0
2013-03-26,8.75,8.82,8.69,8.76,26862,0
2013-03-27,8.77,8.77,8.21,8.5,17948,0
2013-03-28,8.5,8.5,8.25,8.3,21529,0
2013-04-01,8.4,8.52,8.29,8.5,62144,0
2013-04-02,8.54,8.73,8.49,8.6,26262,0
2013-04-03,8.57,8.655,8.48,8.54,12775,0
2013-04-04,8.54,8.59,8.31,8.31,44225,0
2013-04-05,8.29,8.372,8.03,8.19,30477,0
2013-04-08,8.17,8.19,7.91,8.09,32801,0
2013-04-09,8.05,8.1,8,8.08,28972,0
2013-04-10,8.12,8.12,7.92,7.94,18714,0
2013-04-11,8,8,7.92,7.92,15444,0
2013-04-12,7.93,7.98,7.65,7.71,35787,0
2013-04-15,7.71,7.77,7.2,7.29,72159,0
2013-04-16,7.33,7.39,7.21,7.3,30016,0
2013-04-17,7.38,7.4,6.82,7,50516,0
2013-04-18,7.09,7.09,6.45,6.53,58185,0
2013-04-19,6.43,6.74,6.02,6.25,94667,0
2013-04-22,6.25,6.47,6.2,6.43,62970,0
2013-04-23,6.43,6.85,6.43,6.8,48200,0
2013-04-24,6.94,7.42,6.94,7.21,39266,0
2013-04-25,7.22,7.42,7.22,7.25,43867,0
2013-04-26,7.38,7.5275,7.25,7.26,17555,0
2013-04-29,7.27,7.629,7.26,7.37,40610,0
2013-04-30,7.42,7.42,7.25,7.25,23184,0
2013-05-01,7.25,7.35,7.25,7.26,15262,0
2013-05-02,7.37,7.57,7.31,7.45,22520,0
2013-05-03,7.56,7.7,7.54,7.58,15734,0
2013-05-06,7.57,7.68,7.45,7.57,37664,0
2013-05-07,7.52,7.6579,7.401,7.43,21207,0
2013-05-08,7.45,7.52,7.3401,7.35,9384,0
2013-05-09,7.43,7.57,7.25,7.45,36479,0
2013-05-10,7.6,7.92,7.555,7.92,47445,0
2013-05-13,7.5,7.789,7.24,7.57,96214,0
2013-05-14,7.45,7.69,7.21,7.58,44132,0
2013-05-15,7.62,7.67,7.5,7.55,13615,0
2013-05-16,7.55,7.63,7.38,7.42,30217,0
2013-05-17,7.41,7.759,7.41,7.57,17859,0
2013-05-20,7.6,7.82,7.57,7.65,47431,0
2013-05-21,7.6,7.84,7.6,7.64,12475,0
2013-05-22,7.73,7.819,7.61,7.65,20921,0
2013-05-23,7.71,7.72,7.63,7.63,10627,0
2013-05-24,7.66,7.77,7.62,7.75,11671,0
2013-05-28,7.71,7.8,7.57,7.69,21066,0
2013-05-29,7.65,7.689,7.51,7.56,10682,0
2013-05-30,7.68,7.75,7.52,7.68,18105,0
2013-05-31,7.68,7.79,7.6,7.66,12483,0
2013-06-03,7.7,7.97,7.696,7.89,17208,0
2013-06-04,7.96,8,7.895,7.91,13908,0
2013-06-05,8,8.12,7.9,8.1,15731,0
2013-06-06,8.11,8.45,8.0101,8.35,40409,0
2013-06-07,8.49,9.1,8.18,8.53,64667,0
2013-06-10,8.68,8.9,8.48,8.86,41563,0
2013-06-11,8.88,9,8.711,8.87,22167,0
2013-06-12,8.99,8.99,8.88,8.95,23534,0
2013-06-13,8.88,9.1,8.77,8.93,23857,0
2013-06-14,8.88,9.09,8.81,8.99,48655,0
2013-06-17,9.03,9.1,8.78,8.97,110365,0
2013-06-18,9,9.09,8.97,8.99,68446,0
2013-06-19,9,9.05,8.85,8.98,42121,0
2013-06-20,9.04,9.19,8.95,9.14,37688,0
2013-06-21,9.11,9.5,9.01,9.49,81439,0
2013-06-24,9.54,9.9,9.54,9.75,65857,0
2013-06-25,9.88,10,9.74,9.83,62689,0
2013-06-26,9.89,9.9,9.67,9.76,62965,0
2013-06-27,9.8,9.9,9.64,9.78,46555,0
2013-06-28,9.75,9.78,9.42,9.6,44197,0
2013-07-01,9.87,9.9,9.77,9.8,211506,0
2013-07-02,9.84,9.84,9.63,9.7,45723,0
2013-07-03,9.6,9.74,9.51,9.62,13298,0
2013-07-05,9.8,10.25,9.8,9.98,80416,0
2013-07-08,10.03,10.19,10.03,10.17,89920,0
2013-07-09,10.03,10.77,10.03,10.46,63717,0
2013-07-10,10.59,10.72,10.33,10.51,58666,0
2013-07-11,10.6,10.74,10.48,10.48,47908,0
2013-07-12,10.54,10.7,10.481,10.52,29435,0
2013-07-15,10.26,10.62,9.88,10.15,96509,0
2013-07-16,9.98,10.396,9.98,10.15,51220,0
2013-07-17,10.16,10.16,9.95,10,30005,0
2013-07-18,10.07,10.47,9.92,10.46,45713,0
2013-07-19,10.26,10.5,10.26,10.34,21452,0
2013-07-22,10.45,10.6,10.22,10.29,51863,0
2013-07-23,10.44,10.44,10.29,10.3,13825,0
2013-07-24,10.36,10.42,10,10.08,26104,0
2013-07-25,10.05,10.05,9.14,9.49,75400,0
2013-07-26,9.51,10.1,9.49,10.04,32230,0
2013-07-29,10.04,10.14,9.65,9.97,23349,0
2013-07-30,10.13,10.16,9.889,10.12,23346,0
2013-07-31,10.05,10.15,9.87,10.04,28492,0
2013-08-01,10.12,10.12,9.69,9.71,15467,0
2013-08-02,9.66,10.02,9.66,9.9,24285,0
2013-08-05,9.86,9.86,8.86,9.39,89942,0
2013-08-06,10.12,11.96,10.06,11.46,196194,0
2013-08-07,10.7,11.729,10.508,10.55,159483,0
2013-08-08,10.55,10.55,9.79,9.79,70277,0
2013-08-09,9.91,10.18,9.65,9.88,49642,0
2013-08-12,9.88,10.9,9.88,10.39,103899,0
2013-08-13,10.39,10.472,10.05,10.12,48116,0
2013-08-14,10.13,10.38,9.97,10.05,31091,0
2013-08-15,10.04,10.17,9.91,9.91,12226,0
2013-08-16,9.95,10.29,9.91,9.95,33091,0
2013-08-19,10,10,9.82,9.94,32281,0
2013-08-20,9.96,9.98,9.82,9.92,18834,0
2013-08-21,10,10.016,9.9,9.92,28956,0
2013-08-22,9.97,10.38,9.92,10.15,18488,0
2013-08-23,10.13,10.28,9.9,10.13,17594,0
2013-08-26,10.07,10.2,9.99,10.05,38874,0
2013-08-27,10.02,10.02,9.82,9.94,24238,0
2013-08-28,9.91,9.95,9.83,9.93,24011,0
2013-08-29,9.94,10,9.88,9.97,13590,0
2013-08-30,9.98,9.98,9.78,9.79,16678,0
2013-09-03,9.78,9.99,9.78,9.97,20107,0
2013-09-04,9.94,10,9.82,9.88,38561,0
2013-09-05,9.88,10.05,9.88,9.97,12664,0
2013-09-06,9.98,10,9.6,9.75,23794,0
2013-09-09,9.75,9.75,9.23,9.39,52710,0
2013-09-10,9.38,9.5,9.33,9.5,18356,0
2013-09-11,9.5,9.99,9.46,9.97,44554,0
2013-09-12,9.99,10.04,9.88,10.015,18269,0
2013-09-13,9.98,10.04,9.98,10.04,13782,0
2013-09-16,9.99,10,9.5,9.76,47269,0
2013-09-17,9.79,9.97,9.76,9.92,11236,0
2013-09-18,9.92,9.99,9.813,9.92,23486,0
2013-09-19,9.91,10,9.84,9.9,35776,0
2013-09-20,9.92,10,9.84,9.91,15582,0
2013-09-23,9.88,9.88,9.7,9.73,31348,0
2013-09-24,9.7,9.92,9.44,9.8,20020,0
2013-09-25,9.83,9.86,9.66,9.71,6800,0
2013-09-26,9.73,9.81,9.69,9.75,7158,0
2013-09-27,9.75,9.75,9.47,9.49,13800,0
2013-09-30,9.48,9.68,9.3,9.3,24000,0
2013-10-01,9.5,10.01,9.45,9.73,41700,0
2013-10-02,9.59,9.94,9.59,9.94,34400,0
2013-10-03,9.85,10.14,9.79,10.02,64019,0
2013-10-04,9.99,10.19,9.98,10.15,10341,0
2013-10-07,10.16,10.2,9.9,10.04,17200,0
2013-10-08,10,10.04,9.68,9.76,16600,0
2013-10-09,9.76,9.79,9.51,9.6,13600,0
2013-10-10,9.6,10.15,9.53,10.09,29900,0
2013-10-11,10.17,10.2,9.82,9.98,18600,0
2013-10-14,9.96,10,9.61,9.7,29300,0
2013-10-15,9.78,9.8,9.74,9.75,10400,0
2013-10-16,9.76,9.95,9.76,9.87,7100,0
2013-10-17,9.93,10.28,9.87,10.27,18600,0
2013-10-18,10.4,10.78,10.27,10.71,37700,0
2013-10-21,10.8,11.21,10.8,11.15,29000,0
2013-10-22,11.19,11.49,11.19,11.4,24100,0
2013-10-23,11.4,11.4,11.2,11.2,13200,0
2013-10-24,11.24,11.24,10.93,10.94,30000,0
2013-10-25,10.95,11.15,10.85,10.87,15900,0
2013-10-28,10.99,11,10.78,10.89,31400,0
2013-10-29,10.86,10.94,10.56,10.65,10300,0
2013-10-30,10.71,10.71,10.44,10.6,15200,0
2013-10-31,10.65,10.67,10.52,10.52,19172,0
2013-11-01,10.51,10.54,10.4,10.44,12600,0
2013-11-04,10.43,10.43,10.15,10.37,25800,0
2013-11-05,10.37,11.03,10.33,11.03,54000,0
2013-11-06,10.29,10.37,9.95,10.33,90388,0
2013-11-07,9.93,9.98,9.25,9.36,51600,0
2013-11-08,9.4,9.4,9.01,9.02,45050,0
2013-11-11,9.02,9.25,9,9.22,29900,0
2013-11-12,9.23,9.25,9.04,9.22,28700,0
2013-11-13,9.15,9.39,9.13,9.37,16500,0
2013-11-14,9.32,9.33,9.26,9.32,27200,0
2013-11-15,9.26,9.52,9.26,9.29,23704,0
2013-11-18,9.26,9.49,9.26,9.47,45700,0
2013-11-19,9.38,9.74,9.38,9.48,63700,0
2013-11-20,9.49,9.88,9.42,9.8,37500,0
2013-11-21,9.8,9.86,9.5,9.73,50344,0
2013-11-22,9.79,9.86,9.6,9.79,34000,0
2013-11-25,9.76,9.85,9.71,9.81,56996,0
2013-11-26,9.81,9.81,9,9.27,88100,0
2013-11-27,9.31,9.6,9.31,9.5,43195,0
2013-11-29,9.55,9.8,9.5,9.5,30235,0
2013-12-02,9.6,9.72,9.53,9.63,43472,0
2013-12-03,9.56,9.97,9.56,9.91,45800,0
2013-12-04,9.96,10.27,9.88,10.02,75700,0
2013-12-05,10.02,10.23,10.02,10.08,14700,0
2013-12-06,10.09,10.19,10.08,10.13,11000,0
2013-12-09,10.19,10.2,10.11,10.12,18200,0
2013-12-10,10.14,10.14,9.82,9.86,20500,0
2013-12-11,9.99,9.99,9.76,9.89,22612,0
2013-12-12,9.82,9.95,9.8,9.87,17800,0
2013-12-13,9.84,9.95,9.82,9.94,16300,0
2013-12-16,9.94,9.95,9.75,9.86,32200,0
2013-12-17,9.85,9.95,9.85,9.95,23000,0
2013-12-18,9.95,10.39,9.95,10.24,45674,0
2013-12-19,10.25,10.59,10.23,10.38,47453,0
2013-12-20,10.34,10.45,10.23,10.45,30700,0
2013-12-23,10.45,10.45,10.38,10.39,17700,0
2013-12-24,10.4,10.55,10.35,10.49,31589,0
2013-12-26,10.47,10.7,10.46,10.64,22500,0
2013-12-27,10.65,10.65,10.371,10.39,9025,0
2013-12-30,10.39,10.47,10.24,10.37,24300,0
2013-12-31,10.44,10.49,10.26,10.27,11300,0
2014-01-02,10.25,10.34,10,10.05,21923,0
2014-01-03,10.05,10.16,10.05,10.09,20648,0
2014-01-06,10.05,10.16,10.03,10.03,21501,0
2014-01-07,10.1,10.1,10,10,25500,0
2014-01-08,10,10.07,10,10.07,21900,0
2014-01-09,9.9,10.16,9.9,10.16,21600,0
2014-01-10,10.05,10.55,10.05,10.48,51963,0
2014-01-13,10.37,10.5,10.37,10.42,20200,0
2014-01-14,10.48,10.58,10.37,10.5,31231,0
2014-01-15,10.51,10.7,10.51,10.65,33100,0
2014-01-16,10.65,10.7,10.6,10.62,26900,0
2014-01-17,10.6,10.7,10.6,10.66,15800,0
2014-01-21,10.7,10.98,10.67,10.81,28931,0
2014-01-22,10.87,10.95,10.87,10.89,17810,0
2014-01-23,10.9,10.95,10.85,10.91,21400,0
2014-01-24,10.81,10.93,10.78,10.83,16300,0
2014-01-27,10.83,10.94,10.77,10.79,16800,0
2014-01-28,10.86,10.86,10.77,10.83,9800,0
2014-01-29,10.82,10.916,10.75,10.87,5938,0
2014-01-30,10.95,10.95,10.39,10.58,35600,0
2014-01-31,10.48,10.9,9.8,10,40300,0
2014-02-03,10,10.34,9.64,9.7,38291,0
2014-02-04,9.7,9.93,9.69,9.9,36623,0
2014-02-05,10.23,10.23,9.82,9.93,7668,0
2014-02-06,9.93,10.18,9.93,10.1,10083,0
2014-02-07,10.21,10.21,9.81,10.17,10871,0
2014-02-10,10.03,10.86,10.02,10.67,20868,0
2014-02-11,10.77,10.829,10.31,10.66,22301,0
2014-02-12,10.73,10.806,10.46,10.55,14831,0
2014-02-13,10.42,10.59,10.402,10.49,7745,0
2014-02-14,10.43,10.71,10.15,10.31,51474,0
2014-02-18,10.36,10.5,10.36,10.48,11880,0
2014-02-19,10.53,10.53,10.33,10.45,11182,0
2014-02-20,10.43,10.5,10.3,10.41,9374,0
2014-02-21,10.45,10.75,10.39,10.5,9127,0
2014-02-24,10.58,10.69,10.2,10.36,35309,0
2014-02-25,10.28,10.348,9.99,10.11,12850,0
2014-02-26,9.83,10.026,9.83,9.85,15804,0
2014-02-27,9.55,9.59,9.25,9.5,71331,0
2014-02-28,9.47,9.71,9.2722,9.71,90468,0
2014-03-03,9.58,9.936,9.4169,9.51,39655,0
2014-03-04,9.53,9.754,9.41,9.55,30263,0
2014-03-05,9.55,9.779,9.55,9.73,17987,0
2014-03-06,9.68,9.8,9.6,9.68,21711,0
2014-03-07,9.77,9.8,9.61,9.69,21180,0
2014-03-10,9.61,9.99,9.6,9.96,32751,0
2014-03-11,9.99,9.99,9.8,9.89,28155,0
2014-03-12,9.86,9.9,9.7,9.89,22900,0
2014-03-13,9.81,9.9,9.75,9.83,46550,0
2014-03-14,9.86,9.89,9.78,9.8,6193,0
2014-03-17,9.8,9.99,9.8,9.92,23385,0
2014-03-18,9.84,9.99,9.8,9.88,35146,0
2014-03-19,9.84,9.99,9.8,9.8,24929,0
2014-03-20,9.8,9.87,9.75,9.75,22234,0
2014-03-21,9.7,9.95,9.614,9.8,83899,0
2014-03-24,9.77,9.95,9.66,9.8,26615,0
2014-03-25,9.93,9.93,9.69,9.73,21317,0
2014-03-26,9.74,9.84,9.65,9.72,16600,0
2014-03-27,9.77,9.91,9.71,9.86,11399,0
2014-03-28,9.91,9.91,9.8,9.8,6351,0
2014-03-31,9.83,9.83,9.71,9.78,10349,0
2014-04-01,9.75,9.83,9.72,9.74,9910,0
2014-04-02,9.7,9.83,9.69,9.78,30398,0
2014-04-03,9.8,9.9,9.8,9.88,10330,0
2014-04-04,9.88,9.9,9.8,9.83,15523,0
2014-04-07,9.75,9.88,9.67,9.88,38306,0
2014-04-08,9.83,9.86,9.71,9.84,15928,0
2014-04-09,9.84,9.89,9.78,9.88,31804,0
2014-04-10,9.83,9.9,9.77,9.87,5973,0
2014-04-11,9.8,9.86,9.707,9.83,14634,0
2014-04-14,9.86,9.91,9.8,9.8,11114,0
2014-04-15,9.66,9.84,9.66,9.78,14926,0
2014-04-16,9.86,9.91,9.8,9.84,10247,0
2014-04-17,9.77,9.9,9.77,9.84,8642,0
2014-04-21,9.81,9.99,9.81,9.92,8251,0
2014-04-22,9.98,10.35,9.94,10.17,20477,0
2014-04-23,10.21,10.24,10.05,10.14,3090,0
2014-04-24,10.15,10.23,9.9,10.21,5548,0
2014-04-25,9.996,10.187,9.84,9.91,8778,0
2014-04-28,10,10.05,9.92,10.04,10096,0
2014-04-29,10.04,10.54,10.04,10.41,46368,0
2014-04-30,10.45,10.5,10.31,10.42,16140,0
2014-05-01,10.43,10.43,10.4,10.42,29840,0
2014-05-02,10.4,10.418,10.3,10.41,22563,0
2014-05-05,10.3,10.33,10.21,10.23,6921,0
2014-05-06,10.11,10.23,10,10.06,10029,0
2014-05-07,10.02,10.11,9.85,9.89,19464,0
2014-05-08,9.86,9.95,9.8,9.82,27419,0
2014-05-09,9.86,10.12,9.86,10.07,22224,0
2014-05-12,10.14,10.27,10.03,10.15,10189,0
2014-05-13,10.2,10.25,10.1,10.24,6844,0
2014-05-14,10.15,10.16,9.84,9.88,7009,0
2014-05-15,9.88,9.91,9.7,9.8,9603,0
2014-05-16,9.86,9.95,9.8,9.8,18201,0
2014-05-19,9.86,10.03,9.71,10,16329,0
2014-05-20,10,10.1,9.95,10.05,7664,0
2014-05-21,9.89,10.02,9.89,9.95,5294,0
2014-05-22,9.9,10.04,9.8,9.85,21829,0
2014-05-23,9.81,9.99,9.81,9.99,2468,0
2014-05-27,9.94,10.02,9.82,10.02,9858,0
2014-05-28,9.99,10.14,9.8,9.89,11655,0
2014-05-29,9.912,9.912,9.8,9.9,17080,0
2014-05-30,10.04,10.04,9.8,9.96,6888,0
2014-06-02,9.87,9.89,9.79,9.89,11348,0
2014-06-03,9.73,9.93,9.73,9.81,6306,0
2014-06-04,9.8,9.85,9.8,9.83,11413,0
2014-06-05,9.8,9.84,9.8,9.8,5443,0
2014-06-06,9.85,9.85,9.81,9.81,6313,0
2014-06-09,9.8,9.84,9.75,9.82,11379,0
2014-06-10,9.85,9.85,9.8,9.84,15900,0
2014-06-11,9.84,9.85,9.71,9.81,19170,0
2014-06-12,9.82,9.84,9.8,9.83,16033,0
2014-06-13,9.83,9.84,9.81,9.84,4860,0
2014-06-16,9.87,10.05,9.8,9.97,24556,0
2014-06-17,9.94,9.96,9.86,9.9,2765,0
2014-06-18,9.89,10,9.85,9.88,12930,0
2014-06-19,9.99,10.32,9.89,10.18,17126,0
2014-06-20,10.1,10.11,9.86,10.11,36127,0
2014-06-23,10.04,10.35,10.03,10.28,11857,0
2014-06-24,10.19,10.28,9.89,10.09,21923,0
2014-06-25,10.12,10.386,10,10.27,7112,0
2014-06-26,10.09,10.37,10.09,10.33,5519,0
2014-06-27,10.33,10.53,10.225,10.3,14696,0
2014-06-30,10.49,10.79,10.45,10.66,13717,0
2014-07-01,10.3,10.79,10.3,10.63,6933,0
2014-07-02,10.68,10.8,10.37,10.73,16600,0
2014-07-03,10.8,11.82,10.78,11.82,15707,0
2014-07-07,11.73,11.73,11.51,11.58,21168,0
2014-07-08,11.51,11.55,11.13,11.4,21420,0
2014-07-09,11.15,11.5,11.15,11.45,8204,0
2014-07-10,11.24,11.24,10.91,11.03,10405,0
2014-07-11,10.96,11.148,10.4,10.68,4671,0
2014-07-14,10.71,10.71,10.42,10.42,14306,0
2014-07-15,10.33,10.54,10.31,10.35,5893,0
2014-07-16,10.45,10.55,10.4,10.4,22310,0
2014-07-17,10.4,10.49,10.29,10.29,16552,0
2014-07-18,10.23,10.4,10.07,10.13,10023,0
2014-07-21,10.07,10.214,9.95,9.95,14559,0
2014-07-22,9.9,10.13,9.9,10.05,21214,0
2014-07-23,10.04,10.38,9.97,10.19,44504,0
2014-07-24,10.28,10.56,10.27,10.38,50317,0
2014-07-25,10.34,10.36,10.3,10.34,3496,0
2014-07-28,10.4,10.4,10.2,10.24,7550,0
2014-07-29,10.15,10.192,9.92,9.92,6100,0
2014-07-30,9.91,9.936,9.85,9.9,11431,0
2014-07-31,9.85,9.99,9.82,9.9,16979,0
2014-08-01,9.89,9.9,9.53,9.61,13520,0
2014-08-04,9.8,9.815,9.57,9.7,22054,0
2014-08-05,9.615,9.72,9.615,9.65,4396,0
2014-08-06,9.75,9.75,9.61,9.74,12088,0
2014-08-07,9.75,9.75,9.56,9.65,46069,0
2014-08-08,9.3,9.51,8.95,8.99,44202,0
2014-08-11,9.15,9.49,9.061,9.47,18479,0
2014-08-12,9.38,9.5,9.2,9.32,7899,0
2014-08-13,9.3,9.5,9.25,9.37,25343,0
2014-08-14,9.36,9.74,9.25,9.68,24192,0
2014-08-15,9.65,9.89,9.6,9.88,29559,0
2014-08-18,9.88,10.2,9.821,10.11,22439,0
2014-08-19,9.83,10.19,9.82,10.12,11058,0
2014-08-20,10.13,10.17,10,10.17,13651,0
2014-08-21,10.07,10.17,9.648,10.03,12412,0
2014-08-22,9.93,10.17,9.85,10.17,10378,0
2014-08-25,10.16,10.49,10.13,10.49,13143,0
2014-08-26,9.924,10.5,9.924,10.48,15366,0
2014-08-27,10.23,10.49,10.01,10.485,12190,0
2014-08-28,10.39,10.44,10.28,10.36,12016,0
2014-08-29,10.39,10.44,10.27,10.44,6090,0
2014-09-02,10.42,11,10.4,10.98,24362,0
2014-09-03,10.99,10.99,10.62,10.98,7674,0
2014-09-04,10.98,11.2,10.833,10.85,10872,0
2014-09-05,10.78,10.99,10.71,10.85,8442,0
2014-09-08,10.59,10.74,10.46,10.46,7318,0
2014-09-09,10.55,10.6,10.07,10.1,22990,0
2014-09-10,10.01,10.1,10,10.065,7515,0
2014-09-11,10.07,10.26,10,10.03,14316,0
2014-09-12,10.11,10.276,10.01,10.276,9006,0
2014-09-15,10.34,10.49,10.04,10.16,13552,0
2014-09-16,10.1,10.16,10.01,10.15,7563,0
2014-09-17,10.09,10.12,10.04,10.12,4625,0
2014-09-18,10.07,10.12,10.01,10.01,11044,0
2014-09-19,10.1,10.57,10,10.51,20960,0
2014-09-22,10.17,10.6,10.17,10.368,11229,0
2014-09-23,10.32,10.4,10.03,10.26,11913,0
2014-09-24,10.09,10.36,10,10.07,2631,0
2014-09-25,10.01,10.15,10.01,10.14,1696,0
2014-09-26,10.056,10.415,10.056,10.4,3578,0
2014-09-29,10.01,10.28,10.01,10.045,4920,0
2014-09-30,10.01,10.07,9.75,9.77,37696,0
2014-10-01,9.75,9.89,9.666,9.86,8476,0
2014-10-02,9.85,9.9,9.511,9.63,16783,0
2014-10-03,9.55,9.57,8.95,9.16,19211,0
2014-10-06,9.31,9.38,9.03,9.2,20509,0
2014-10-07,9.11,9.28,9.1,9.13,9078,0
2014-10-08,9.11,9.26,9.07,9.24,5275,0
2014-10-09,9.16,9.25,9.088,9.15,10584,0
2014-10-10,9.11,9.23,9.1,9.23,1773,0
2014-10-13,9.1,9.23,9.1,9.12,3565,0
2014-10-14,9.11,9.15,9.1,9.14,4691,0
2014-10-15,9,9.177,9,9,9970,0
2014-10-16,8.75,9.1,8.4201,8.755,33792,0
2014-10-17,8.86,9.1,8.85,9,10316,0
2014-10-20,9.13,9.24,9.0101,9.23,9020,0
2014-10-21,9.44,9.83,9.43,9.57,8231,0
2014-10-22,9.589,9.985,9.589,9.92,18861,0
2014-10-23,10.2,10.2,9.98,10.17,6060,0
2014-10-24,10.22,10.4,10.051,10.25,20457,0
2014-10-27,10.27,10.33,10.09,10.31,7962,0
2014-10-28,10.25,10.38,9.401,9.51,20584,0
2014-10-29,9.6,9.94,9.54,9.75,16379,0
2014-10-30,9.75,9.88,9.65,9.65,15167,0
2014-10-31,9.62,9.85,9.61,9.66,14970,0
2014-11-03,9.66,9.847,9.57,9.83,8570,0
2014-11-04,9.81,10.05,9.81,9.87,7433,0
2014-11-05,9.87,10.115,9.82,10.1,12689,0
2014-11-06,10.05,10.6,10.05,10.6,21979,0
2014-11-07,9.87,9.87,7.4245,7.45,69323,0
2014-11-10,8.23,8.8,7.9201,8.8,85487,0
2014-11-11,8.71,8.9499,8.4,8.9,15486,0
2014-11-12,8.69,8.92,8.6,8.8,14061,0
2014-11-13,8.8,8.95,8.78,8.94,12520,0
2014-11-14,8.94,9.2,8.77,9.07,24855,0
2014-11-17,9.08,9.08,8.7,8.82,8691,0
2014-11-18,8.86,9.04,8.71,8.79,17151,0
2014-11-19,8.85,9.28,8.75,9.12,20143,0
2014-11-20,9.24,9.58,9.24,9.51,12336,0
2014-11-21,9.5,9.77,9.44,9.59,11168,0
2014-11-24,9.57,9.74,9.54,9.54,8119,0
2014-11-25,9.6,9.6,9.53,9.54,4085,0
2014-11-26,9.65,9.77,9.53,9.53,9863,0
2014-11-28,9.56,9.65,9.52,9.635,8508,0
2014-12-01,9.6,9.6,8.77,9.03,21381,0
2014-12-02,8.62,9.48,8.5,9.47,13952,0
2014-12-03,8.62,9.29,8.62,9,22825,0
2014-12-04,8.79,9.44,8.65,9.28,17915,0
2014-12-05,9.49,9.5,9.02,9.31,11552,0
2014-12-08,9.33,9.45,9,9.05,15410,0
2014-12-09,9.03,9.2,9,9,6176,0
2014-12-10,9.09,9.23,9,9.02,19320,0
2014-12-11,9.01,9.18,9.01,9.1,4079,0
2014-12-12,9.19,9.2,9.1,9.17,10131,0
2014-12-15,9.05,9.1,9.04,9.05,9841,0
2014-12-16,9.05,9.23,9.05,9.11,17088,0
2014-12-17,9,9.19,8.87,9.01,15772,0
2014-12-18,9,9.48,9,9.46,9359,0
2014-12-19,9.2,9.48,9.06,9.37,29109,0
2014-12-22,9.37,9.64,9.37,9.44,6314,0
2014-12-23,9.55,9.99,9.4501,9.89,4377,0
2014-12-24,9.89,9.89,9.51,9.51,10103,0
2014-12-26,9.7,9.99,9.678,9.9,4270,0
2014-12-29,9.81,9.9,9.51,9.885,19778,0
2014-12-30,9.7,9.95,9.5,9.8,18428,0
2014-12-31,9,9.72,9,9.52,11352,0
2015-01-02,9.6,9.8,9.53,9.62,10173,0
2015-01-05,9.65,9.79,9.6,9.75,10072,0
2015-01-06,9.62,9.84,9.62,9.72,4381,0
2015-01-07,9.6,9.82,9.6,9.62,5672,0
2015-01-08,9.93,9.93,9.7,9.84,4100,0
2015-01-09,9.71,9.82,9.68,9.8,3103,0
2015-01-12,9.72,9.75,9.633,9.66,5953,0
2015-01-13,9.69,9.8,9.61,9.63,5030,0
2015-01-14,9.61,9.706,9.6,9.64,6607,0
2015-01-15,9.77,9.79,9.55,9.6,5141,0
2015-01-16,9.6,9.78,9.53,9.6,8959,0
2015-01-20,9.6,9.68,9.6,9.6,10478,0
2015-01-21,9.61,9.8,9.6,9.64,13109,0
2015-01-22,9.64,9.66,9.531,9.531,5902,0
2015-01-23,9.78,9.79,9.56,9.56,5215,0
2015-01-26,9.66,9.66,9.38,9.38,11198,0
2015-01-27,9.37,9.454,9.37,9.37,11054,0
2015-01-28,9.539,9.55,9.42,9.42,2714,0
2015-01-29,9.46,9.49,9.38,9.38,1826,0
2015-01-30,9.4395,9.79,9.4101,9.5,5903,0
2015-02-02,9.371,9.43,9.371,9.43,3024,0
2015-02-03,9.4,9.61,9.37,9.61,4788,0
2015-02-04,9.571,9.61,9.4201,9.59,2589,0
2015-02-05,9.53,9.61,9.1084,9.11,16475,0
2015-02-06,9.03,9.2212,9,9.18,7649,0
2015-02-09,9.11,9.19,9,9.17,10580,0
2015-02-10,9.16,9.16,9.01,9.01,3054,0
2015-02-11,9.16,9.16,9.0001,9.02,1580,0
2015-02-12,9.01,9.16,9,9.01,6233,0
2015-02-13,9.03,9.21,9,9.21,3722,0
2015-02-17,9.21,9.21,9.1,9.16,3627,0
2015-02-18,9.205,9.2999,9.15,9.262,6916,0
2015-02-19,9.29,9.36,9.19,9.36,10757,0
2015-02-20,9.47,9.8,9.35,9.72,6789,0
2015-02-23,9.66,9.72,9.52,9.62,3011,0
2015-02-24,9.6,9.7,9.6,9.7,2054,0
2015-02-25,9.61,9.7,9.61,9.62,2500,0
2015-02-26,9.64,9.64,9.4,9.43,4916,0
2015-02-27,9.64,9.69,9.5,9.61,8479,0
2015-03-02,9.66,9.68,9.46,9.46,3400,0
2015-03-03,9.42,9.62,9.34,9.48,11500,0
2015-03-04,9.44,9.59,9.33,9.36,4900,0
2015-03-05,9.32,9.33,9.02,9.02,2400,0
2015-03-06,9.09,9.6,9.09,9.6,10300,0
2015-03-09,9.39,9.62,9.25,9.62,10500,0
2015-03-10,9.35,9.54,9.35,9.54,1600,0
2015-03-11,9.46,9.5,9.08,9.08,12600,0
2015-03-12,9.4,9.4,9.01,9.02,21900,0
2015-03-13,9.15,9.17,9.01,9.01,37500,0
2015-03-16,8.92,9.38,8.92,9.11,13800,0
2015-03-17,9.14,9.14,9.03,9.13,5200,0
2015-03-18,9.14,9.46,9.13,9.27,11300,0
2015-03-19,9.28,9.62,9.19,9.56,11400,0
2015-03-20,9.56,9.56,9.19,9.27,9000,0
2015-03-23,9.36,9.56,9.24,9.5,8100,0
2015-03-24,9.4,9.6,9.17,9.57,10300,0
2015-03-25,9.27,9.54,9.02,9.35,7400,0
2015-03-26,9.14,9.38,9.14,9.38,5000,0
2015-03-27,9.16,9.54,9.16,9.4,3700,0
2015-03-30,9.23,9.3,9.06,9.13,8600,0
2015-03-31,9.07,9.43,9.07,9.34,7302,0
2015-04-01,9.44,9.74,9.34,9.74,18000,0
2015-04-02,9.54,9.74,9.01,9.74,8400,0
2015-04-06,9.53,9.66,9.28,9.34,12300,0
2015-04-07,9.74,9.74,9.37,9.56,11513,0
2015-04-08,9.54,9.75,9.54,9.75,7200,0
2015-04-09,9.75,9.85,9.54,9.75,11004,0
2015-04-10,9.52,9.75,9.52,9.75,8800,0
2015-04-13,9.53,9.85,9.53,9.75,12600,0
2015-04-14,9.75,9.82,9.6,9.6,12400,0
2015-04-15,9.65,9.65,9.46,9.57,2335,0
2015-04-16,9.63,9.84,9.56,9.68,11593,0
2015-04-17,9.56,9.67,9.35,9.43,5800,0
2015-04-20,9.41,9.497,9.071,9.3,6984,0
2015-04-21,9.39,9.55,9.11,9.42,10784,0
2015-04-22,9.47,9.74,9.33,9.39,15933,0
2015-04-23,9.41,9.69,9.28,9.4,206600,0
2015-04-24,9.31,9.72,9.25,9.72,8929,0
2015-04-27,9.72,9.73,9.25,9.46,10200,0
2015-04-28,9.5,10.075,9.5,9.72,7653,0
2015-04-29,9.62,10.19,9.54,9.95,16100,0
2015-04-30,9.26,10,9.26,9.88,19500,0
2015-05-01,9.48,9.99,9.47,9.99,21600,0
2015-05-04,9.9,10.04,9.9,9.95,16700,0
2015-05-05,9.91,10.04,9.87,9.99,4100,0
2015-05-06,10,10,9.54,9.97,10516,0
2015-05-07,9.61,9.98,9.57,9.83,6532,0
2015-05-08,9.8,9.94,9.61,9.86,5600,0
2015-05-11,9.81,9.87,9.55,9.68,12600,0
2015-05-12,9.59,9.75,9.59,9.73,4228,0
2015-05-13,9.78,9.88,9.63,9.86,5400,0
2015-05-14,9.79,10,9.79,9.82,15800,0
2015-05-15,9.1101,9.96,9.1101,9.96,6991,0
2015-05-18,9.66,9.8,9.508,9.72,12428,0
2015-05-19,9.82,9.96,9.68,9.91,11168,0
2015-05-20,9.71,10,9.7,9.95,11200,0
2015-05-21,9.95,10,9.61,10,4200,0
2015-05-22,10,10,9.85,10,9800,0
2015-05-26,9.91,10,9.559,10,1741,0
2015-05-27,10,10.21,9.68,9.82,12100,0
2015-05-28,9.74,9.9,9.74,9.75,3060,0
2015-05-29,10,10.1,9.67,9.69,4700,0
2015-06-01,9.69,9.84,9.6,9.61,15601,0
2015-06-02,9.72,9.96,9.605,9.92,6553,0
2015-06-03,9.95,10.11,9.95,10.11,20500,0
2015-06-04,10.2,10.28,10.2,10.28,3600,0
2015-06-05,10.14,10.3,10.1,10.1,15100,0
2015-06-08,10.07,10.19,10.05,10.13,11600,0
2015-06-09,10.06,10.18,10.06,10.18,1584,0
2015-06-10,10.2,10.22,10.18,10.2,7907,0
2015-06-11,10.21,10.33,10.2,10.26,4543,0
2015-06-12,10.19,10.21,9.97,10.19,5200,0
2015-06-15,9.85,10.23,9.82,10.23,5800,0
2015-06-16,10.02,10.32,10.02,10.1,10700,0
2015-06-17,10.11,10.21,10.1,10.12,4100,0
2015-06-18,10.06,10.11,9.86,9.9,5400,0
2015-06-19,9.9,10,9.61,10,22400,0
2015-06-22,10.02,10.28,10,10.2,12300,0
2015-06-23,10.2,10.33,10.2,10.32,7178,0
2015-06-24,10.33,10.33,10.27,10.3,1100,0
2015-06-25,10.32,10.33,10.09,10.19,4600,0
2015-06-26,10.2,10.33,10.02,10.33,6900,0
2015-06-29,10.1,10.25,10.1,10.22,3400,0
2015-06-30,10.12,10.29,9.96,10.03,10446,0
2015-07-01,9.75,10.3,9.75,10.02,6100,0
2015-07-02,9.86,10.23,9.4,9.98,7000,0
2015-07-06,9.95,10.01,9.81,9.92,9600,0
2015-07-07,10.08,10.08,9.85,9.85,7100,0
2015-07-08,9.8,9.84,9.61,9.61,8900,0
2015-07-09,9.62,9.68,9.51,9.51,6300,0
2015-07-10,9.51,9.91,9.5,9.68,2600,0
2015-07-13,9.69,9.7,9.51,9.54,5900,0
2015-07-14,9.56,9.82,9.5,9.53,8942,0
2015-07-15,9.53,9.95,9.53,9.7,8468,0
2015-07-16,9.73,9.88,9.7,9.7,2800,0
2015-07-17,9.7,9.93,9.55,9.6,5700,0
2015-07-20,9.53,9.59,9.5,9.5,7200,0
2015-07-21,9.5,9.53,9.5,9.52,3600,0
2015-07-22,9.49,9.62,9.46,9.62,3700,0
2015-07-23,9.45,9.7,9.22,9.52,7500,0
2015-07-24,9.42,9.69,9.4,9.48,4300,0
2015-07-27,9.54,9.65,9.35,9.63,3800,0
2015-07-28,9.62,9.98,9.59,9.7,10700,0
2015-07-29,9.8,10.24,9.52,10.22,88200,0
2015-07-30,9.9,10.3,9.76,10.24,12400,0
2015-07-31,10.07,10.07,10.07,10.07,200,0
2015-08-03,10.15,10.35,9.89,10.29,140558,0
2015-08-04,10.28,10.41,10.07,10.18,4700,0
2015-08-05,10.23,10.23,10.1,10.18,42000,0
2015-08-06,10.09,10.37,10.02,10.11,23405,0
2015-08-07,10.17,10.29,10.17,10.2,11500,0
2015-08-10,10.3,10.7,10.25,10.61,93000,0
2015-08-11,10.52,10.69,10.11,10.17,16912,0
2015-08-12,10.28,10.6,10.15,10.27,12400,0
2015-08-13,10.24,10.45,10.15,10.19,17500,0
2015-08-14,10.15,10.41,10.15,10.16,5000,0
2015-08-17,10.16,10.49,10.15,10.17,21300,0
2015-08-18,10.23,10.38,10.16,10.22,7700,0
2015-08-19,10.18,10.25,10.15,10.2,15700,0
2015-08-20,10.19,10.35,10.15,10.21,16800,0
2015-08-21,10.16,10.38,9.68,9.8,55400,0
2015-08-24,9.42,9.92,9.41,9.59,18860,0
2015-08-25,9.77,9.77,9.41,9.44,14900,0
2015-08-26,9.42,9.62,9.42,9.44,12400,0
2015-08-27,9.51,9.6,9.5,9.6,4300,0
2015-08-28,9.63,9.85,9.41,9.52,18600,0
2015-08-31,9.5,10.07,9.5,9.78,8500,0
2015-09-01,9.79,9.9,9.59,9.68,5900,0
2015-09-02,9.65,10,9.6,9.63,12800,0
2015-09-03,9.63,9.98,9.5,9.5,19300,0
2015-09-04,9.5,9.85,9.5,9.56,9500,0
2015-09-08,9.69,9.83,9.56,9.79,13600,0
2015-09-09,9.75,10.17,9.65,9.9,14300,0
2015-09-10,9.87,10.13,9.52,9.95,14253,0
2015-09-11,9.95,9.99,9.67,9.81,6400,0
2015-09-14,9.63,9.67,9.5,9.55,4300,0
2015-09-15,9.64,9.73,9.51,9.53,10400,0
2015-09-16,9.62,9.71,9.41,9.41,10000,0
2015-09-17,9.45,9.53,9.41,9.41,8305,0
2015-09-18,9.41,9.42,9,9,29800,0
2015-09-21,9.03,9.23,9,9,13100,0
2015-09-22,9.01,9.14,9,9,9600,0
2015-09-23,9.13,9.13,9,9.02,9534,0
2015-09-24,9,9.09,9,9.03,4006,0
2015-09-25,9,9.13,9,9.04,5500,0
2015-09-28,9,9.078,9,9,4169,0
2015-09-29,9,9.05,9,9,17000,0
2015-09-30,9.02,9.04,8.75,9.04,9800,0
2015-10-01,9.03,9.05,8.95,9.05,6500,0
2015-10-02,8.96,9.18,8.89,9.17,6700,0
2015-10-05,9.17,9.45,9.0201,9.4,6346,0
2015-10-06,9.01,9.1,8.98,9.1,7300,0
2015-10-07,9.27,9.45,8.97,9.04,11700,0
2015-10-08,9,9.41,8.85,9.41,13800,0
2015-10-09,9.44,9.89,9.27,9.89,6300,0
2015-10-12,9.97,10,9.39,9.87,3419,0
2015-10-13,9.21,10,9.21,9.9,1400,0
2015-10-14,9.81,9.99,9.81,9.98,800,0
2015-10-15,9.83,9.97,9.7,9.85,6300,0
2015-10-16,9.91,9.96,9.62,9.66,8100,0
2015-10-19,9.79,9.79,9.37,9.73,5189,0
2015-10-20,9.85,9.85,9.37,9.58,2300,0
2015-10-21,9.72,9.72,9.3,9.35,700,0
2015-10-22,9.43,9.52,9.11,9.27,7800,0
2015-10-23,9.23,9.35,9.12,9.12,3900,0
2015-10-26,9.08,9.23,9.06,9.06,4900,0
2015-10-27,9.25,9.27,8.96,8.96,2400,0
2015-10-28,8.98,9.54,8.98,9.53,8300,0
2015-10-29,9.53,9.94,9.36,9.55,1600,0
2015-10-30,9.51,9.61,9.02,9.27,22500,0
2015-11-02,9.28,9.479,8.9136,9.19,25651,0
2015-11-03,8.76,9.79,8.76,9.3,24700,0
2015-11-04,9.1,9.1,9.0901,9.0901,203,0
2015-11-05,9,9.31,8.75,8.75,22400,0
2015-11-06,8.75,8.98,8.75,8.82,10700,0
2015-11-09,8.85,9.05,8.85,9,6432,0
2015-11-10,8.98,9,8.83,8.88,6900,0
2015-11-11,8.95,9.14,8.95,9.05,2000,0
2015-11-12,9.09,9.36,9.09,9.27,6600,0
2015-11-13,9.48,9.48,9.07,9.22,6600,0
2015-11-16,9.06,9.24,9.06,9.1,1800,0
2015-11-17,8.88,9.11,8.88,9.08,3300,0
2015-11-18,9.06,9.61,8.85,9.44,20700,0
2015-11-19,9.48,9.74,9.32,9.4,6400,0
2015-11-20,9.53,9.72,9.41,9.47,3600,0
2015-11-23,9.44,9.44,9.03,9.35,6800,0
2015-11-24,9.23,9.39,9.02,9.39,6100,0
2015-11-25,9.5,9.5,9.45,9.47,3100,0
2015-11-27,9.46,9.46,9.28,9.4,2300,0
2015-11-30,9.41,9.45,9.2,9.2,8200,0
2015-12-01,9.2301,9.4,9.2301,9.3,12605,0
2015-12-02,9.3,9.3,9.22,9.3,5493,0
2015-12-03,9.2,9.32,9.08,9.3,5180,0
2015-12-04,9.13,9.63,9.13,9.42,7700,0
2015-12-07,9.42,9.42,9.12,9.3,12700,0
2015-12-08,9.22,9.44,9.21,9.42,6182,0
2015-12-09,9.2,9.44,9.15,9.44,8000,0
2015-12-10,9.3,9.44,9.14,9.41,5200,0
2015-12-11,9.29,9.39,9.2,9.2,2200,0
2015-12-14,9.16,9.44,9.16,9.31,5171,0
2015-12-15,9.41,9.43,9.15,9.22,4400,0
2015-12-16,9.21,9.39,9.16,9.23,3200,0
2015-12-17,9.25,9.37,9.04,9.11,9900,0
2015-12-18,9.18,9.18,8.99,9,17400,0
2015-12-21,9.04,9.35,8.92,9.17,71100,0
2015-12-22,9.12,9.12,9,9.05,12144,0
2015-12-23,9.1,9.23,9.09,9.2,12100,0
2015-12-24,9.21,9.24,9.21,9.21,771,0
2015-12-28,9.08,9.15,9.011,9.06,8672,0
2015-12-29,9.03,9.51,9.02,9.36,21193,0
2015-12-30,9.436,9.85,9.436,9.78,8088,0
2015-12-31,9.8,9.94,9.63,9.93,12541,0
2016-01-04,9.79,9.92,9.635,9.65,14974,0
2016-01-05,9.625,9.92,9.41,9.42,12251,0
2016-01-06,9.53,9.92,9.44,9.91,18827,0
2016-01-07,9.81,9.91,9.725,9.76,6428,0
2016-01-08,9.76,9.9,9.62,9.73,6521,0
2016-01-11,9.27,9.81,9.27,9.62,15871,0
2016-01-12,9.34,9.79,9.292,9.48,3402,0
2016-01-13,9.6308,9.6308,9.23,9.23,2857,0
2016-01-14,9.23,9.51,9.23,9.41,7461,0
2016-01-15,9.3,9.58,9.13,9.16,11553,0
2016-01-19,9.31,9.65,9.25,9.28,11800,0
2016-01-20,9.031,9.14,8.47,8.73,15865,0
2016-01-21,8.496,8.8,8.4842,8.75,4759,0
2016-01-22,8.75,8.754,8.57,8.57,7248,0
2016-01-25,8.64,8.74,8.24,8.31,12142,0
2016-01-26,8.25,8.5,8.105,8.12,10324,0
2016-01-27,8.163,8.39,8.14,8.14,27750,0
2016-01-28,8.516,8.516,8.1163,8.19,7879,0
2016-01-29,8.1373,8.3136,8.1373,8.25,11856,0
2016-02-01,8.16,8.6,8.13,8.565,15755,0
2016-02-02,8.69,8.7,8.28,8.6,16313,0
2016-02-03,8.56,8.76,8.35,8.68,14179,0
2016-02-04,8.62,8.97,8.6,8.64,7758,0
2016-02-05,8.76,8.91,8.615,8.7,11028,0
2016-02-08,8.4563,8.49,8.05,8.09,15217,0
2016-02-09,8.29,8.29,7.84,7.9,8158,0
2016-02-10,7.68,7.98,7.67,7.82,15452,0
2016-02-11,7.71,7.82,7.6,7.67,23665,0
2016-02-12,7.74,7.96,7.63,7.83,15133,0
2016-02-16,7.78,8.19,7.78,8.12,13471,0
2016-02-17,8.48,8.85,8.39,8.67,23195,0
2016-02-18,8.89,8.9,8.52,8.71,11268,0
2016-02-19,8.75,8.84,8.325,8.67,20632,0
2016-02-22,8.9,8.9,8.4,8.44,24639,0
2016-02-23,8.26,8.73,8.19,8.19,33632,0
2016-02-24,8.12,8.2712,7.96,8.01,15292,0
2016-02-25,8.05,8.25,7.5,7.65,17916,0
2016-02-26,7.668,7.825,7.6,7.66,43053,0
2016-02-29,7.69,7.99,7.56,7.59,30159,0
2016-03-01,7.6,8.01,7.57,7.98,26036,0
2016-03-02,7.91,8.45,7.84,8.32,17866,0
2016-03-03,8.31,8.45,8.02,8.32,19945,0
2016-03-04,8.28,8.65,7.8501,7.98,34875,0
2016-03-07,8.02,8.32,7.74,7.78,38271,0
2016-03-08,7.66,8.08,7.66,7.67,26152,0
2016-03-09,7.76,7.85,7.65,7.74,31852,0
2016-03-10,7.75,7.855,7.63,7.68,35265,0
2016-03-11,7.7,8.1,7.68,7.96,17599,0
2016-03-14,7.88,8.12,7.84,8.01,9601,0
2016-03-15,7.9,8.19,7.81,8.03,16050,0
2016-03-16,8.05,8.24,7.94,8.15,7004,0
2016-03-17,8.15,8.396,7.88,8.26,13423,0
2016-03-18,8.24,8.44,8,8.1,11675,0
2016-03-21,8.18,8.4,7.8075,7.9,15726,0
2016-03-22,7.84,8.3591,7.84,8.08,11852,0
2016-03-23,7.85,8.06,7.73,7.73,11748,0
2016-03-24,7.78,8.19,7.75,8.12,21677,0
2016-03-28,8.12,8.284,7.92,8.1201,18894,0
2016-03-29,8.06,8.29,7.97,8.01,17327,0
2016-03-30,8,8.28,8,8.17,21697,0
2016-03-31,8.1,8.29,8.02,8.02,18489,0
2016-04-01,8.05,8.2,8.04,8.12,11893,0
2016-04-04,8.07,8.3,7.985,8.21,11501,0
2016-04-05,8.2,8.3866,8.06,8.22,13926,0
2016-04-06,8.2,8.43,8.1825,8.3,16493,0
2016-04-07,8.33,8.44,8.13,8.42,18183,0
2016-04-08,8.44,8.49,8.32,8.3679,11512,0
2016-04-11,8.4,8.54,8.38,8.39,17419,0
2016-04-12,8.44,8.55,8.37,8.37,26887,0
2016-04-13,8.43,8.653,8.39,8.42,11370,0
2016-04-14,8.37,8.42,8.37,8.39,8880,0
2016-04-15,8.4,8.41,8.28,8.33,18000,0
2016-04-18,8.37,8.4,8.27,8.32,15824,0
2016-04-19,8.4,8.4,8.24,8.29,18141,0
2016-04-20,8.25,8.38,8.23,8.27,10860,0
2016-04-21,8.26,8.27,8.1,8.14,11214,0
2016-04-22,8.12,8.3814,8.12,8.32,12332,0
2016-04-25,8.31,8.38,8.16,8.2,13893,0
2016-04-26,8.25,8.254,8.2,8.22,5714,0
2016-04-27,8.288,8.3,8.15,8.17,15352,0
2016-04-28,8.25,8.37,8.2,8.25,16936,0
2016-04-29,8.8,10,8.8,9.59,95608,0
2016-05-02,9.76,9.96,9.49,9.58,82530,0
2016-05-03,9.76,9.84,9.59,9.67,59929,0
2016-05-04,9.71,9.8,9.65,9.7101,13208,0
2016-05-05,9.8,9.9,9.77,9.82,14395,0
2016-05-06,9.78,9.98,9.78,9.89,6595,0
2016-05-09,10,10.18,9.97,10.095,11293,0
2016-05-10,10.17,10.4901,10.17,10.4,29666,0
2016-05-11,10.38,10.47,10.29,10.31,6867,0
2016-05-12,10.42,10.42,10.1065,10.24,14194,0
2016-05-13,10.01,10.47,10.01,10.04,1815,0
2016-05-16,10.21,10.3893,10.09,10.16,7157,0
2016-05-17,10.21,10.3335,10.02,10.0801,2984,0
2016-05-18,10.04,10.3499,10.04,10.15,6476,0
2016-05-19,10.13,10.13,9.94,10.02,6066,0
2016-05-20,10,10.19,10,10.05,23854,0
2016-05-23,10.25,10.26,10.1,10.26,6154,0
2016-05-24,10.31,10.4,10.16,10.3,16222,0
2016-05-25,10.33,10.4,10.3,10.4,9404,0
2016-05-26,10.33,10.44,10.33,10.44,6165,0
2016-05-27,10.45,10.84,10.375,10.79,17009,0
2016-05-31,10.75,10.83,10.5765,10.8,37323,0
2016-06-01,10.64,10.7899,10.59,10.76,17430,0
2016-06-02,10.63,10.69,10.56,10.59,7331,0
2016-06-03,10.57,10.63,10.5,10.57,12241,0
2016-06-06,10.57,10.62,10.3996,10.57,10942,0
2016-06-07,10.62,10.64,10.43,10.6,26248,0
2016-06-08,10.54,11,10.46,10.95,26564,0
2016-06-09,10.89,10.99,10.44,10.98,6630,0
2016-06-10,10.54,11.14,10.54,11.12,20593,0
2016-06-13,11.06,11.06,10.78,10.976,4088,0
2016-06-14,10.75,10.88,10.75,10.78,4666,0
2016-06-15,10.72,10.914,10.5,10.75,2610,0
2016-06-16,10.75,10.96,10.71,10.81,13463,0
2016-06-17,10.84,11.15,10.45,11.15,10450,0
2016-06-20,11.02,11.39,11.02,11.21,16591,0
2016-06-21,11.21,11.21,10.64,11.19,9440,0
2016-06-22,11.215,11.39,11.215,11.23,14160,0
2016-06-23,11.33,11.35,11.2508,11.3,9287,0
2016-06-24,11.08,11.18,10.35,11.14,4690,0
2016-06-27,11.06,11.06,10.46,10.56,1898,0
2016-06-28,10.48,11.074,10.48,11.01,5222,0
2016-06-29,10.9,11.29,10.9,11.17,19874,0
2016-06-30,11.09,11.22,11.09,11.14,15823,0
2016-07-01,11.12,11.2,11.0508,11.07,14423,0
2016-07-05,11.07,11.17,11.03,11.07,11022,0
2016-07-06,11.02,11.34,11.02,11.06,4001,0
2016-07-07,11.17,11.26,11.1,11.13,8120,0
2016-07-08,11.15,11.22,11.13,11.2,10960,0
2016-07-11,11.2,11.24,10.8,11.24,16458,0
2016-07-12,11.25,11.463,11.165,11.39,8983,0
2016-07-13,11.4,11.4,11.26,11.31,5002,0
2016-07-14,11.29,11.35,11.15,11.17,11395,0
2016-07-15,11.29,11.3,11.1,11.3,7862,0
2016-07-18,11.18,11.37,11.11,11.245,6385,0
2016-07-19,11.26,11.45,11.11,11.43,13855,0
2016-07-20,11.43,11.5,11.21,11.48,14723,0
2016-07-21,11.46,11.59,11.23,11.57,20409,0
2016-07-22,11.6,11.97,11.6,11.89,3395,0
2016-07-25,11.9,11.9,11.5392,11.64,10658,0
2016-07-26,11.63,11.87,11.63,11.85,1900,0
2016-07-27,11.71,12.1,10.9286,11.83,30124,0
2016-07-28,16.43,16.43,14.47,15.66,286926,0
2016-07-29,15.96,17.01,15.4,16.62,160811,0
2016-08-01,17.22,18.895,17.0101,17.84,357655,0
2016-08-02,17.8,17.95,16.38,16.505,166761,0
2016-08-03,16.69,16.9699,15.15,15.52,204488,0
2016-08-04,15.63,16.9999,15.5,16.95,101503,0
2016-08-05,17.29,17.5,17,17.19,133606,0
2016-08-08,17.72,18,17.61,17.84,215160,0
2016-08-09,17.99,18.464,17.65,18.2,140725,0
2016-08-10,18.5,18.54,17.9803,18.12,205333,0
2016-08-11,18.18,18.5,18.126,18.4,197249,0
2016-08-12,18.48,18.48,16.62,17.48,299311,0
2016-08-15,17.78,18.38,17.48,18.2,441670,0
2016-08-16,18.19,18.9,18.03,18.66,321219,0
2016-08-17,18.51,18.6999,17.7,18.1,194570,0
2016-08-18,18.06,18.319,17.92,18,124702,0
2016-08-19,17.94,18.5,17.84,18.11,189053,0
2016-08-22,18.27,18.48,17.581,18.11,239430,0
2016-08-23,18.27,19.62,18.24,19.3,386244,0
2016-08-24,19.3,19.35,18.9,19.22,178375,0
2016-08-25,19,19.1,17.6601,18.09,307751,0
2016-08-26,17.88,18.41,17.64,17.82,187156,0
2016-08-29,17.56,18.56,16.87,18.47,356858,0
2016-08-30,18.54,18.66,18.33,18.51,124071,0
2016-08-31,18.55,18.75,18.4101,18.57,85708,0
2016-09-01,18.5,18.605,18.4,18.53,58027,0
2016-09-02,18.53,18.57,18.11,18.36,204123,0
2016-09-06,17.95,17.97,17.05,17.65,257608,0
2016-09-07,17.64,17.845,17.261,17.75,214085,0
2016-09-08,17.75,17.79,17.6,17.71,74510,0
2016-09-09,17.56,17.7,16.81,16.82,88157,0
2016-09-12,16.7,17.06,16.03,17.04,158488,0
2016-09-13,17.03,17.075,16.61,16.69,127710,0
2016-09-14,16.74,17.44,16.67,17.355,120377,0
2016-09-15,17.4,17.75,17.3,17.75,139161,0
2016-09-16,17.61,18.285,17.505,18.22,142334,0
2016-09-19,18.26,18.58,18.18,18.32,146634,0
2016-09-20,18.4,19.23,18.15,19.2,142675,0
2016-09-21,20.02,20.02,18.8405,19.44,171217,0
2016-09-22,19.64,19.82,19.225,19.72,145563,0
2016-09-23,19.79,19.91,19.55,19.89,136016,0
2016-09-26,20.76,20.9,19.6514,19.78,136331,0
2016-09-27,19.84,20.8679,19.78,20.8679,255537,0
2016-09-28,21,21,20.42,21,129986,0
2016-09-29,21,21.13,20.57,20.855,171979,0
2016-09-30,20.81,21.9088,20.68,21.54,195019,0
2016-10-03,21.86,22,21.5524,21.77,312804,0
2016-10-04,21.95,22.17,21.6,21.8,344252,0
2016-10-05,21.8,22.105,21.6418,21.73,223053,0
2016-10-06,21.8,22.05,21.6,21.97,111258,0
2016-10-07,22.18,22.4912,22.03,22.39,150709,0
2016-10-10,22.27,22.99,22.21,22.72,260319,0
2016-10-11,22.83,23.28,22.41,22.53,264749,0
2016-10-12,22.48,22.71,20.86,22.09,237838,0
2016-10-13,21.85,21.9,20.64,21.48,123313,0
2016-10-14,21.69,22.019,21.5,21.62,94389,0
2016-10-17,21.7,23.05,21.6877,22.83,220451,0
2016-10-18,22.95,23.45,22.3724,22.41,238644,0
2016-10-19,22.41,22.52,21.983,22.39,97427,0
2016-10-20,22.52,22.63,22.3,22.4,51342,0
2016-10-21,22.47,22.88,22.171,22.33,94690,0
2016-10-24,22.1,22.3,20.14,20.51,289195,0
2016-10-25,20.35,20.84,19.731,20.1,234719,0
2016-10-26,19.9,20,18.38,18.58,237079,0
2016-10-27,21.1,24.53,21.1,23.96,1022344,0
2016-10-28,23.72,23.72,21.77,21.93,494660,0
2016-10-31,21.75,22.25,20.9,21.2,284150,0
2016-11-01,21.3,21.495,20.455,20.55,147739,0
2016-11-02,20.6,21.15,20.1,20.15,109691,0
2016-11-03,20.25,20.5,19.5,19.7,112799,0
2016-11-04,19.6,20.3,19.205,19.35,82527,0
2016-11-07,19.35,19.55,18.75,18.75,198802,0
2016-11-08,18.55,19.3,18.55,19.05,120581,0
2016-11-09,18.7,19.65,18.055,19.4,103128,0
2016-11-10,19.6,19.6,18.4501,18.75,113140,0
2016-11-11,18.65,19.6,18.65,19.5,76390,0
2016-11-14,18.95,19.7,18.5,19.1,98401,0
2016-11-15,19.3,20.15,19.1923,19.65,135823,0
2016-11-16,19.6,19.85,19.1,19.35,69121,0
2016-11-17,19.45,20.5,19.2,20.25,104555,0
2016-11-18,20.3,20.4,19.35,19.55,110524,0
2016-11-21,19.5,19.7,18.8,19.2,168193,0
2016-11-22,19.4,20.15,19.2,19.55,93997,0
2016-11-23,19.4,20.2,19.25,19.85,54535,0
2016-11-25,19.7,20.2,19.55,20.05,29277,0
2016-11-28,19.95,19.95,19.05,19.3,88227,0
2016-11-29,19.2,20.9,19.1,20.3,160080,0
2016-11-30,20.2,20.55,19.8,20.15,76930,0
2016-12-01,20.05,20.5,20,20.25,105435,0
2016-12-02,20.15,20.85,20.1,20.775,102622,0
2016-12-05,20.8,21.6,20.6,21.45,105317,0
2016-12-06,21.45,22.45,21.45,22.35,102263,0
2016-12-07,22.5,22.5,22.15,22.2,84248,0
2016-12-08,22.3,22.7,22.2,22.65,52867,0
2016-12-09,22.65,22.8,22.3,22.5,94188,0
2016-12-12,22.55,22.55,20.3,20.9,161926,0
2016-12-13,21,22.3,21,21.95,133868,0
2016-12-14,21.95,21.95,20.9977,21.05,35133,0
2016-12-15,21.15,21.65,21.05,21.5,103836,0
2016-12-16,21.6,21.611,21.1,21.1,59501,0
2016-12-19,21.35,21.6,21.1,21.55,118175,0
2016-12-20,21.55,22.15,21.55,21.9,51316,0
2016-12-21,21.95,22.15,21.4313,22.1,46732,0
2016-12-22,22.05,22.25,21.45,21.8,132874,0
2016-12-23,21.85,21.875,21.55,21.75,25655,0
2016-12-27,21.7,23,21.65,22.65,265419,0
2016-12-28,22.8,23.24,22.1,22.5,177325,0
2016-12-29,22.5,22.9,21.61,22.2,63826,0
2016-12-30,22.3,22.55,22,22.5,106071,0
2017-01-03,22.8,22.8,21.405,22.05,133841,0
2017-01-04,22.05,22.55,22,22.4,87751,0
2017-01-05,22.25,22.4,22,22.2,73867,0
2017-01-06,22.3,22.45,22.075,22.25,83572,0
2017-01-09,22.15,22.85,22.1,22.6,105535,0
2017-01-10,22.7,24.3,22.7,23.9,182056,0
2017-01-11,23.95,23.95,22.95,23.05,127993,0
2017-01-12,23,23,22.25,22.5,130655,0
2017-01-13,22.45,23,22.4,22.7,56338,0
2017-01-17,22.7,22.7,21.2,21.75,110132,0
2017-01-18,21.85,22.4,21.85,22.35,90290,0
2017-01-19,22.3,22.55,22.15,22.3,46053,0
2017-01-20,22.4,22.6044,22.2,22.55,28534,0
2017-01-23,22.4,22.55,22.3,22.35,69238,0
2017-01-24,22.35,22.8,22.1321,22.6,85994,0
2017-01-25,22.75,23,22.35,22.4,57060,0
2017-01-26,22.4,22.55,22.35,22.5,101005,0
2017-01-27,22.55,22.6,22.1,22.25,53504,0
2017-01-30,22.1,22.5,21.95,22.45,59653,0
2017-01-31,22.4,22.5,22.25,22.4,138719,0
2017-02-01,22.6,22.6,22.2,22.55,61177,0
2017-02-02,22.25,23,22.25,22.9,62224,0
2017-02-03,22.95,23.65,22.95,23.65,95966,0
2017-02-06,24.95,25.75,24.35,25.25,363547,0
2017-02-07,25.45,25.6,24.25,24.3,151489,0
2017-02-08,24.3,25,24.055,24.65,170233,0
2017-02-09,26.65,27,25.3013,26.4,435651,0
2017-02-10,26.4,27.2,26.25,26.95,378153,0
2017-02-13,27.2,27.95,27,27.35,334704,0
2017-02-14,27.5,27.5,26.95,27.05,235290,0
2017-02-15,27.05,27.45,26.7001,27.15,268628,0
2017-02-16,27.15,27.45,26.9,27.3,205824,0
2017-02-17,27.25,27.75,26.85,27.6,192351,0
2017-02-21,27.6,28.7,27.6,28.3,257739,0
2017-02-22,28.3,29,28,28.8,250183,0
2017-02-23,28.85,29.15,27.95,27.95,169007,0
2017-02-24,27.6,27.85,26.6,27.55,255240,0
2017-02-27,27.8,28.1,27.275,27.75,318045,0
2017-02-28,27.7,27.81,25.7,26.9,425370,0
2017-03-01,27.2,28.65,27.05,28.5,230875,0
2017-03-02,28.35,29.85,28.35,28.6,293499,0
2017-03-03,28.6,29.1115,27.3,28.25,149994,0
2017-03-06,28.35,28.35,27.65,28,148730,0
2017-03-07,28.1,28.2,27.8,28.05,151314,0
2017-03-08,28.05,28.4675,27.15,27.55,116955,0
2017-03-09,27.5,27.95,26.95,27,153636,0
2017-03-10,27.3,27.5,27,27.25,119777,0
2017-03-13,26.35,27.15,26.105,26.85,151236,0
2017-03-14,26.75,27.7,26.45,27.55,111698,0
2017-03-15,27.6,27.95,27.3642,27.85,132277,0
2017-03-16,27.8,28.15,27.2499,27.45,124797,0
2017-03-17,27.55,28,27.25,27.85,90579,0
2017-03-20,27.8,27.8,27.1,27.55,131072,0
2017-03-21,27.55,27.75,25.85,25.9,133226,0
2017-03-22,25.95,26.54,25.155,25.95,148395,0
2017-03-23,26.05,27.05,26,26.8,128606,0
2017-03-24,26.95,27.05,26.8,26.85,109975,0
2017-03-27,26.5,27.15,26.05,27.05,103535,0
2017-03-28,27.05,27.65,27,27.65,113536,0
2017-03-29,27.65,27.95,27.55,27.8,103297,0
2017-03-30,27.8,28.3,27.55,27.75,90943,0
2017-03-31,27.75,28.55,27.7,28.05,91163,0
2017-04-03,28.05,28.4558,27.75,27.85,105995,0
2017-04-04,27.8,28,27.45,27.95,142730,0
2017-04-05,28.1,28.175,26.775,27.05,85776,0
2017-04-06,26.95,27.3,26.45,27.2,96241,0
2017-04-07,27,27.4,27,27.2,72599,0
2017-04-10,27.4,27.6,26.325,26.35,94710,0
2017-04-11,26.35,26.85,25.975,26.8,111009,0
2017-04-12,26.65,26.725,26.175,26.25,50732,0
2017-04-13,26.2,26.55,26.1,26.3,49981,0
2017-04-17,26.45,26.9,26.25,26.85,81045,0
2017-04-18,26.7,26.7895,26.4,26.6,68647,0
2017-04-19,26.75,27.15,26.6,27.1,60288,0
2017-04-20,27.25,27.8,27,27.7,71058,0
2017-04-21,27.75,28,27.75,27.8,91174,0
2017-04-24,28.3,29.45,28,29.2,147809,0
2017-04-25,29.55,30.75,29.25,30.3,184081,0
2017-04-26,30.5,31.2,29.5,30.075,120658,0
2017-04-27,30.15,30.75,29.95,30.15,148510,0
2017-04-28,27.8,27.85,23.8064,25.2,768251,0
2017-05-01,25.5,25.65,22.7,24.35,560129,0
2017-05-02,24.5,24.5,22.15,22.3,424504,0
2017-05-03,22,22,18.9344,19,649044,0
2017-05-04,18.95,20.2,18.4625,18.85,439049,0
2017-05-05,18.9,20.25,18.9,20.2,300598,0
2017-05-08,20.1,20.15,18.6,19.2,224516,0
2017-05-09,19.2,20,19.15,19.9,135013,0
2017-05-10,19.8,19.89,19.15,19.25,146465,0
2017-05-11,19.15,19.3,19,19.2,140907,0
2017-05-12,19,19.25,18.905,19.15,100597,0
2017-05-15,19.15,19.85,19.15,19.25,100981,0
2017-05-16,19.3,19.65,19.1,19.5,118608,0
2017-05-17,19.1,19.55,18.9,19,159858,0
2017-05-18,18.85,19.2,18.85,19.05,87149,0
2017-05-19,19.15,19.15,18.7,18.8,117587,0
2017-05-22,18.8,19.5,18.5,19.3,130152,0
2017-05-23,19.4,19.65,19.05,19.45,92576,0
2017-05-24,19.5,20.65,19.425,20.45,187508,0
2017-05-25,20.65,20.8,19.74,20,165019,0
2017-05-26,19.95,20.1,19.6,19.8,89828,0
2017-05-30,19.7,19.85,19.4,19.55,120742,0
2017-05-31,19.7,19.7,19.3,19.7,55492,0
2017-06-01,19.8,20.15,19.8,19.95,89880,0
2017-06-02,20.05,20.35,19.9,20.15,66697,0
2017-06-05,20.1,20.3,19.8,20.15,75048,0
2017-06-06,20,20.15,19.35,19.65,101733,0
2017-06-07,19.8,19.9,19.5,19.85,47322,0
2017-06-08,19.75,20.5,19.6773,20.3,82191,0
2017-06-09,20.35,20.9347,19.9,20.1,73766,0
2017-06-12,20,20.5,19.005,19.3,133397,0
2017-06-13,19.3,19.5,18.155,18.8,157622,0
2017-06-14,18.65,18.975,18.4,18.9,125628,0
2017-06-15,18.8,18.925,18.55,18.7,90628,0
2017-06-16,18.7,18.925,17.8,18.2,189884,0
2017-06-19,18.35,18.75,18.1,18.45,120036,0
2017-06-20,18.15,18.6,18.1,18.5,94569,0
2017-06-21,18.5,18.725,17.35,17.6,126667,0
2017-06-22,17.5,18.05,17.25,18,120457,0
2017-06-23,17.95,18.5,17.75,18.4,1135804,0
2017-06-26,18.4,19.3,18.15,19.15,136499,0
2017-06-27,19.1,19.15,18.1,18.5,178798,0
2017-06-28,18.6,19.7,18.15,19.4,154730,0
2017-06-29,19.35,19.5,18.85,19.4,116910,0
2017-06-30,19.45,19.45,18.7,18.75,80520,0
2017-07-03,18.8,19,18.65,18.8,46024,0
2017-07-05,18.85,19.35,18.35,19.3,124037,0
2017-07-06,19,19.35,18.65,19.15,104247,0
2017-07-07,19.25,19.7,18.9,19.65,62682,0
2017-07-10,19.5,19.55,18.925,19.25,101171,0
2017-07-11,19.1,19.95,19.1,19.75,103866,0
2017-07-12,20,20.25,19.65,19.95,117831,0
2017-07-13,19.85,19.95,19.55,19.85,82251,0
2017-07-14,19.8,19.95,19.45,19.9,73035,0
2017-07-17,19.8,20.35,19.65,20.3,97380,0
2017-07-18,20.25,20.5,19.85,20.25,85260,0
2017-07-19,20.3,20.3,19.6,19.75,168136,0
2017-07-20,19.85,19.85,19.05,19.3,89916,0
2017-07-21,19.3,19.75,18.8,19.05,124693,0
2017-07-24,19.05,19.65,18.9,19.5,91973,0
2017-07-25,19.4,19.8,18.85,19.15,253139,0
2017-07-26,19.2,20.05,18.6,19.75,538862,0
2017-07-27,18,18,14.2,14.9,1058932,0
2017-07-28,15,15.1249,13.1,13.1,782901,0
2017-07-31,13.55,13.55,12.35,12.375,806260,0
2017-08-01,12.35,12.75,12.15,12.5,443675,0
2017-08-02,12.5,13.2,12.475,12.85,387662,0
2017-08-03,12.8,12.9,12.1,12.35,354486,0
2017-08-04,12.6,12.6,12.2,12.3,213001,0
2017-08-07,12.25,12.3,11.875,12.05,268189,0
2017-08-08,12,12.3,11.9,12.1,183663,0
2017-08-09,12,12.1,11.8,12,200507,0
2017-08-10,12.15,13.1,12.0721,12.6,358556,0
2017-08-11,12.6,13.1,12.4,12.7,239974,0
2017-08-14,12.75,13.55,12.75,13.4,352480,0
2017-08-15,13.4,13.4699,12.6,12.85,318363,0
2017-08-16,12.8,12.925,12.6,12.7,243704,0
2017-08-17,12.6,12.85,12.15,12.2,290765,0
2017-08-18,12.2,12.35,12,12.15,136832,0
2017-08-21,12.3,13.15,12.15,12.85,302456,0
2017-08-22,12.9,13.425,12.65,13.25,285270,0
2017-08-23,13.15,13.15,12.4,12.8,243765,0
2017-08-24,12.85,13.35,12.838,13.15,160425,0
2017-08-25,13.25,13.95,13.2,13.55,230007,0
2017-08-28,13.7,13.7,13.1,13.3,204158,0
2017-08-29,13.1,13.25,12.65,12.8,145550,0
2017-08-30,12.85,13.15,12.7,12.8,112023,0
2017-08-31,12.95,13.375,12.95,13.2,147764,0
2017-09-01,13.25,13.4,13.05,13.4,69593,0
2017-09-05,13.3,13.6,12.85,13,123015,0
2017-09-06,13.05,13.65,12.9,13.15,130275,0
2017-09-07,13.15,13.425,12.5,12.65,153102,0
2017-09-08,12.65,12.7,12.45,12.55,122111,0
2017-09-11,12.7,12.925,12.575,12.7,158715,0
2017-09-12,12.75,13.45,12.75,13.2,155021,0
2017-09-13,13.1,13.475,13.1,13.3,86168,0
2017-09-14,13.3,13.3,12.9,12.95,51866,0
2017-09-15,13,13.25,12.6,13.1,157494,0
2017-09-18,13.05,13.6,13.05,13.1,90173,0
2017-09-19,13.05,13.25,12.9,13,68745,0
2017-09-20,13.05,13.15,12.95,12.95,66103,0
2017-09-21,12.95,13.2,12.95,13,97800,0
2017-09-22,13,13.275,13,13.2,93222,0
2017-09-25,13.2,13.425,12.95,13.15,135729,0
2017-09-26,13.3,13.6837,13.25,13.5,141198,0
2017-09-27,13.7,14.25,13.6,13.85,185415,0
2017-09-28,13.95,14.3,13.85,14.15,87510,0
2017-09-29,14.1,14.375,14,14,79441,0
2017-10-02,14,14.4,13.86,14.4,56203,0
2017-10-03,14.35,14.475,14,14.25,134358,0
2017-10-04,14.3,14.45,14.1,14.2,102651,0
2017-10-05,14.3,14.35,14.05,14.25,72397,0
2017-10-06,14.3,14.45,14.05,14.15,122836,0
2017-10-09,14.25,14.5,13.75,13.75,91456,0
2017-10-10,13.9,14.025,13.6,13.75,90053,0
2017-10-11,13.7,13.9037,13.5,13.7,143014,0
2017-10-12,13.65,13.85,13.6,13.8,70658,0
2017-10-13,13.8,13.9,13.55,13.55,52966,0
2017-10-16,13.6,13.825,13.45,13.55,79216,0
2017-10-17,13.6,14.05,13.55,13.85,72447,0
2017-10-18,13.75,14.05,13.65,13.7,60533,0
2017-10-19,13.7,13.7,13.295,13.6,64431,0
2017-10-20,13.7,13.9,13.65,13.9,70590,0
2017-10-23,14,14,13.55,13.7,54062,0
2017-10-24,13.8,14.1,13.7,13.95,107323,0
2017-10-25,14,14.1,13.8,14,129920,0
2017-10-26,14.05,14.05,13.555,13.95,106575,0
2017-10-27,14,14.2,13.85,14.05,112983,0
2017-10-30,14.05,14.1,13.8,14,88932,0
2017-10-31,13.95,14.35,13.9,14.05,119794,0
2017-11-01,14.2,14.5,14,14.25,87457,0
2017-11-02,14.25,14.3,13.8,14.2,72394,0
2017-11-03,14.15,14.15,13.75,13.85,197605,0
2017-11-06,13.85,14.3,13.8,14.15,148409,0
2017-11-07,11.45,12,9.85,10,898769,0
2017-11-08,10.05,10.1,9.7,9.84,327538,0
2017-11-09,9.85,10.15,9.6,9.85,193033,0
2017-11-10,9.75,10.25,9.75,10,112326,0
