Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.67,7.94,7.5,7.55,140200,0
2005-02-28,7.5,7.54,7.05,7.25,134300,0
2005-03-01,7.26,7.54,7,7.2,113500,0
2005-03-02,7.1,7.19,6.6,7.08,148000,0
2005-03-03,7.08,7.08,6.85,6.97,52100,0
2005-03-04,7.05,7.24,6.9,7.1,78500,0
2005-03-07,7.2,7.25,6.72,6.83,138800,0
2005-03-08,6.85,6.89,6.2,6.39,243100,0
2005-03-09,6.2,6.25,5.81,5.95,332600,0
2005-03-10,5.97,5.99,5.54,5.8,233400,0
2005-03-11,5.9,6.23,5.9,6.05,151000,0
2005-03-14,6.17,6.2,5.66,5.73,77500,0
2005-03-15,5.75,5.9,5.65,5.68,65700,0
2005-03-16,5.65,5.65,5.31,5.43,109100,0
2005-03-17,5.43,5.7,5.3,5.62,76200,0
2005-03-18,5.66,5.85,5.66,5.78,41200,0
2005-03-21,5.83,5.83,5.4,5.47,61100,0
2005-03-22,5.47,5.8,5.4,5.43,59400,0
2005-03-23,5.39,5.45,5.15,5.2,93800,0
2005-03-24,5.16,5.4,5.15,5.2,51700,0
2005-03-28,5.23,5.23,4.83,5.01,128300,0
2005-03-29,5,5,4.52,4.6,167700,0
2005-03-30,4.53,4.64,4.24,4.46,224400,0
2005-03-31,4.5,4.74,4.5,4.55,72700,0
2005-04-01,4.64,4.75,4.48,4.49,77600,0
2005-04-04,4.5,4.64,4.42,4.51,36400,0
2005-04-05,4.52,4.8,4.5,4.59,72000,0
2005-04-06,4.57,4.7,4.48,4.58,57800,0
2005-04-07,4.58,4.7,4.58,4.68,29000,0
2005-04-08,4.68,4.76,4.56,4.63,51900,0
2005-04-11,4.54,4.69,4.53,4.67,39100,0
2005-04-12,4.66,4.66,4.41,4.61,56200,0
2005-04-13,4.63,4.63,4.45,4.5,51400,0
2005-04-14,4.45,4.45,3.96,4.08,118100,0
2005-04-15,4.05,4.15,3.7,4.1,144900,0
2005-04-18,3.94,4.5,3.76,4.48,74900,0
2005-04-19,4.38,4.8,4.38,4.7,58800,0
2005-04-20,4.7,4.7,4.35,4.47,79200,0
2005-04-21,4.45,4.55,4.39,4.4,52000,0
2005-04-22,4.35,4.35,4.17,4.18,34000,0
2005-04-25,4.18,4.8,4.11,4.72,49900,0
2005-04-26,4.52,4.7,4.5,4.5,18800,0
2005-04-27,4.45,4.5,4.21,4.39,49200,0
2005-04-28,4.3,4.3,4.1,4.15,35200,0
2005-04-29,4.1,4.15,4,4.11,55800,0
2005-05-02,4.14,4.14,3.94,4.08,64300,0
2005-05-03,4.05,4.17,3.95,4.17,32300,0
2005-05-04,4.19,4.3,4.12,4.2,39000,0
2005-05-05,4.26,4.34,4.12,4.13,37500,0
2005-05-06,4.2,4.22,4.06,4.2,27900,0
2005-05-09,4.23,4.23,4.13,4.15,11000,0
2005-05-10,4.12,4.12,3.95,4.01,29900,0
2005-05-11,4.01,4.14,4,4.09,15300,0
2005-05-12,4.01,4.01,3.75,3.8,69800,0
2005-05-13,3.75,3.76,3.67,3.74,53500,0
2005-05-16,3.69,3.75,3.63,3.7,13700,0
2005-05-17,3.65,3.9,3.65,3.9,34700,0
2005-05-18,3.89,4.3,3.85,4.07,63500,0
2005-05-19,4.1,4.2,3.91,4.06,45100,0
2005-05-20,4,4.05,3.9,4.01,15900,0
2005-05-23,3.86,4.02,3.75,3.96,28400,0
2005-05-24,4.02,4.02,3.85,3.9,9500,0
2005-05-25,3.86,3.92,3.78,3.9,16700,0
2005-05-26,3.95,3.95,3.85,3.88,12200,0
2005-05-27,3.89,4.05,3.89,4.05,32700,0
2005-05-31,4.05,4.05,3.96,3.99,15700,0
2005-06-01,3.9,4.02,3.85,3.89,17400,0
2005-06-02,3.86,4,3.86,3.93,15600,0
2005-06-03,3.88,3.95,3.8,3.95,33100,0
2005-06-06,3.9,3.94,3.8,3.9,27500,0
2005-06-07,3.89,3.89,3.82,3.83,11900,0
2005-06-08,3.82,3.96,3.8,3.95,31100,0
2005-06-09,3.9,3.9,3.79,3.79,16700,0
2005-06-10,3.8,3.82,3.73,3.76,18300,0
2005-06-13,3.69,3.92,3.69,3.82,17800,0
2005-06-14,3.79,3.84,3.79,3.82,22800,0
2005-06-15,3.86,3.88,3.8,3.85,24900,0
2005-06-16,3.92,4.11,3.85,4.09,56900,0
2005-06-17,4.15,4.37,4.01,4.37,68400,0
2005-06-20,4.37,4.37,4.22,4.22,42200,0
2005-06-21,4.2,4.2,4.02,4.05,34900,0
2005-06-22,4.1,4.2,3.95,4.15,38800,0
2005-06-23,4.19,4.19,3.85,3.94,43900,0
2005-06-24,3.85,3.91,3.84,3.85,17000,0
2005-06-27,3.85,3.92,3.81,3.85,14700,0
2005-06-28,3.9,4.03,3.88,4,15100,0
2005-06-29,4.03,4.13,4.03,4.12,10300,0
2005-06-30,4.12,4.17,4.1,4.1,14200,0
2005-07-01,4.07,4.1,4.05,4.08,27200,0
2005-07-05,4.09,4.1,3.91,4.03,26200,0
2005-07-06,4.03,4.1,4.03,4.06,5600,0
2005-07-07,4,4.07,4,4.07,7300,0
2005-07-08,4.01,4.21,4,4.19,35800,0
2005-07-11,4.2,4.25,4.13,4.2,7800,0
2005-07-12,4.13,4.25,4.13,4.24,12400,0
2005-07-13,4.25,4.25,4.2,4.23,10800,0
2005-07-14,4.2,4.29,4.2,4.25,25300,0
2005-07-15,4.28,4.28,4.16,4.18,4200,0
2005-07-18,4.18,4.2,4.05,4.05,8200,0
2005-07-19,4.07,4.35,4.05,4.24,44700,0
2005-07-20,4.25,4.35,4.25,4.35,12400,0
2005-07-21,4.34,4.35,4.26,4.32,18300,0
2005-07-22,4.37,4.59,4.35,4.39,71500,0
2005-07-25,4.44,4.7,4.44,4.53,76100,0
2005-07-26,4.61,4.89,4.61,4.7,112600,0
2005-07-27,4.75,4.77,4.7,4.71,50600,0
2005-07-28,4.72,5,4.72,4.99,79700,0
2005-07-29,5,5.19,4.99,5.11,94900,0
2005-08-01,5.19,5.3,5.12,5.27,97300,0
2005-08-02,5.3,5.45,5.25,5.36,105600,0
2005-08-03,5.3,5.3,5.1,5.24,64600,0
2005-08-04,5.23,5.3,5.11,5.15,13600,0
2005-08-05,5.13,5.15,4.85,4.95,61200,0
2005-08-08,4.99,5.09,4.9,5,57000,0
2005-08-09,4.98,5.1,4.7,4.8,54200,0
2005-08-10,4.79,4.8,4.71,4.78,43500,0
2005-08-11,4.78,4.8,4.75,4.76,35500,0
2005-08-12,4.7,4.7,4.4,4.4,70600,0
2005-08-15,4.4,4.62,4.4,4.55,38000,0
2005-08-16,4.6,4.75,4.55,4.7,15800,0
2005-08-17,4.6,4.74,4.6,4.7,10100,0
2005-08-18,4.65,4.66,4.49,4.55,22400,0
2005-08-19,4.5,4.65,4.42,4.56,11600,0
2005-08-22,4.65,4.65,4.4,4.41,11800,0
2005-08-23,4.34,4.59,4.24,4.55,45600,0
2005-08-24,4.57,4.6,4.55,4.6,9300,0
2005-08-25,4.57,4.7,4.57,4.63,26500,0
2005-08-26,4.73,4.82,4.48,4.48,21900,0
2005-08-29,4.38,4.5,4.26,4.5,21300,0
2005-08-30,4.49,4.49,4.34,4.35,23400,0
2005-08-31,4.4,4.65,4.4,4.58,16100,0
2005-09-01,4.58,4.75,4.51,4.7,31800,0
2005-09-02,4.75,4.75,4.61,4.61,2200,0
2005-09-06,4.69,4.75,4.61,4.74,4800,0
2005-09-07,4.75,5.1,4.75,5.05,87900,0
2005-09-08,5.1,5.1,4.8,4.93,43800,0
2005-09-09,5.03,5.05,4.93,5,20000,0
2005-09-12,5.05,5.05,4.75,4.82,21100,0
2005-09-13,4.84,4.87,4.75,4.86,5700,0
2005-09-14,4.86,4.86,4.78,4.8,5700,0
2005-09-15,4.81,4.9,4.8,4.82,10900,0
2005-09-16,4.9,5,4.85,4.99,11600,0
2005-09-19,5.04,5.1,4.85,4.96,19900,0
2005-09-20,4.95,4.95,4.46,4.61,43600,0
2005-09-21,4.57,4.61,4.41,4.48,45300,0
2005-09-22,4.4,4.59,4.4,4.51,18100,0
2005-09-23,4.55,4.55,4.42,4.55,7500,0
2005-09-26,4.5,4.55,4.5,4.55,4500,0
2005-09-27,4.57,4.57,4.42,4.45,7900,0
2005-09-28,4.45,4.57,4.41,4.45,16300,0
2005-09-29,4.45,4.59,4.45,4.51,7700,0
2005-09-30,4.41,4.54,4.41,4.45,20600,0
2005-10-03,4.45,4.45,4.4,4.42,10300,0
2005-10-04,4.4,4.54,4.4,4.54,5900,0
2005-10-05,4.44,4.6,4.44,4.5,22200,0
2005-10-06,4.42,4.5,4.4,4.41,20600,0
2005-10-07,4.44,4.44,4.4,4.4,10400,0
2005-10-10,4.4,4.42,4.02,4.2,53600,0
2005-10-11,4.11,4.24,4.03,4.14,18400,0
2005-10-12,4.05,4.17,4.03,4.05,21400,0
2005-10-13,4.02,4.09,3.77,3.95,36400,0
2005-10-14,3.98,4.05,3.93,3.97,11100,0
2005-10-17,4.03,4.1,4,4.07,8900,0
2005-10-18,4.12,4.12,3.99,4,7800,0
2005-10-19,3.95,4,3.86,4,6200,0
2005-10-20,3.97,3.97,3.88,3.95,5600,0
2005-10-21,3.91,4,3.91,4,9500,0
2005-10-24,3.98,4,3.95,3.99,4400,0
2005-10-25,3.98,4.05,3.92,4.05,8400,0
2005-10-26,4.15,4.2,4.15,4.2,13900,0
2005-10-27,4.15,4.22,4.05,4.14,4200,0
2005-10-28,4.02,4.02,3.9,3.95,21800,0
2005-10-31,3.92,4.05,3.92,4.05,17700,0
2005-11-01,4.1,4.1,3.95,4.05,12200,0
2005-11-02,4.1,4.15,4.09,4.15,9000,0
2005-11-03,4.15,4.2,4.1,4.17,14400,0
2005-11-04,4.15,4.2,4.15,4.19,3700,0
2005-11-07,4.25,4.26,4.18,4.2,5900,0
2005-11-08,4.2,4.2,4.12,4.18,3900,0
2005-11-09,4.2,4.2,4.09,4.1,7200,0
2005-11-10,4.05,4.1,3.92,4.05,7500,0
2005-11-11,4.05,4.08,4.05,4.07,2000,0
2005-11-14,4.06,4.06,4,4,6300,0
2005-11-15,4,4.05,4,4.03,4900,0
2005-11-16,3.95,4,3.8,3.95,22000,0
2005-11-17,3.95,3.98,3.95,3.97,2000,0
2005-11-18,3.93,3.95,3.84,3.92,12900,0
2005-11-21,3.92,4.12,3.9,4.07,21600,0
2005-11-22,4.1,4.1,3.99,4.05,17900,0
2005-11-23,4.05,4.14,4.03,4.14,19800,0
2005-11-25,4.11,4.11,4.11,4.11,200,0
2005-11-28,4.05,4.06,3.96,4.06,9500,0
2005-11-29,3.99,4.15,3.98,4.01,35500,0
2005-11-30,4.05,4.05,3.99,4.02,21100,0
2005-12-01,4.08,4.5,4.08,4.47,79300,0
2005-12-02,4.51,4.8,4.47,4.55,64200,0
2005-12-05,4.6,4.7,4.52,4.56,14700,0
2005-12-06,4.6,4.6,4.51,4.58,34000,0
2005-12-07,4.51,4.53,4.4,4.44,26600,0
2005-12-08,4.43,4.43,4.26,4.26,22400,0
2005-12-09,4.25,4.31,4.25,4.3,15400,0
2005-12-12,4.31,4.43,4.31,4.36,5700,0
2005-12-13,4.43,4.5,4.36,4.43,9200,0
2005-12-14,4.4,4.4,4.26,4.26,8800,0
2005-12-15,4.31,4.32,4.24,4.3,2600,0
2005-12-16,4.31,4.36,4.3,4.3,2500,0
2005-12-19,4.3,4.32,4.03,4.06,23400,0
2005-12-20,4.1,4.1,3.94,4.09,32800,0
2005-12-21,4.04,4.18,3.99,4.15,13000,0
2005-12-22,4.25,4.25,3.95,4.1,8100,0
2005-12-23,4.01,4.12,3.95,4.08,8500,0
2005-12-27,4,4.18,4,4,13900,0
2005-12-28,4.05,4.16,4,4.12,16000,0
2005-12-29,4.1,4.25,4,4.1,38500,0
2005-12-30,4.05,4.1,3.95,3.96,15300,0
2006-01-03,4,4.05,3.96,3.96,25500,0
2006-01-04,4,4.15,3.96,4.14,39300,0
2006-01-05,4.15,4.15,4.02,4.02,11700,0
2006-01-06,4.07,4.15,4.01,4.15,15200,0
2006-01-09,4.05,4.12,4.01,4.09,11400,0
2006-01-10,4.05,4.14,4.05,4.06,13700,0
2006-01-11,4.07,4.49,4.07,4.27,32600,0
2006-01-12,4.33,4.45,4.31,4.31,9600,0
2006-01-13,4.39,4.41,4.31,4.33,20400,0
2006-01-17,4.35,4.42,4.28,4.35,16000,0
2006-01-18,4.36,4.36,4.21,4.34,13900,0
2006-01-19,4.3,4.52,4.3,4.48,36500,0
2006-01-20,4.5,4.52,4.38,4.41,34400,0
2006-01-23,4.35,4.59,4.32,4.58,32400,0
2006-01-24,4.6,4.9,4.6,4.86,92700,0
2006-01-25,4.9,4.98,4.8,4.83,54300,0
2006-01-26,4.9,4.98,4.85,4.97,28300,0
2006-01-27,5,5.49,5,5.3,244100,0
2006-01-30,5.48,5.6,5.2,5.27,137000,0
2006-01-31,5.2,5.38,5.08,5.3,46400,0
2006-02-01,5.32,5.35,4.97,5.24,62300,0
2006-02-02,5.16,5.25,4.95,5.05,40200,0
2006-02-03,4.95,5.2,4.75,5.1,69000,0
2006-02-06,5.1,5.34,4.96,5.34,44900,0
2006-02-07,5.4,5.5,5.17,5.2,45400,0
2006-02-08,5.1,5.2,4.96,5.02,41700,0
2006-02-09,5.12,5.25,4.8,4.95,67400,0
2006-02-10,5,5.05,4.89,5.04,36400,0
2006-02-13,4.95,5,4.79,4.97,45000,0
2006-02-14,4.95,5.1,4.9,5.06,19600,0
2006-02-15,5.11,5.14,5,5.09,6200,0
2006-02-16,5,5.15,4.91,5.03,16300,0
2006-02-17,4.96,5.12,4.96,5.12,4700,0
2006-02-21,5.05,5.15,5.01,5.15,9000,0
2006-02-22,5.15,5.35,5.15,5.35,49500,0
2006-02-23,5.32,5.43,5.27,5.28,59300,0
2006-02-24,5.28,5.4,5.28,5.33,19300,0
2006-02-27,5.28,5.38,5.26,5.26,41700,0
2006-02-28,5.35,5.35,5.12,5.15,36500,0
2006-03-01,5.1,5.28,5.1,5.28,11100,0
2006-03-02,5.23,5.3,5.2,5.3,9800,0
2006-03-03,5.4,5.6,5.25,5.58,84700,0
2006-03-06,5.65,6.05,5.51,5.7,124800,0
2006-03-07,5.75,5.75,5.41,5.5,46100,0
2006-03-08,5.45,5.53,5.3,5.53,26300,0
2006-03-09,5.35,5.65,5.35,5.49,29100,0
2006-03-10,5.5,6.09,5.47,5.75,91700,0
2006-03-13,5.85,5.95,5.62,5.7,29400,0
2006-03-14,5.7,5.85,5.63,5.76,25000,0
2006-03-15,5.86,5.9,5.64,5.74,31400,0
2006-03-16,5.82,5.92,5.5,5.78,37000,0
2006-03-17,5.78,5.79,5.65,5.7,21600,0
2006-03-20,5.72,5.72,5.65,5.67,20900,0
2006-03-21,5.65,5.67,5.28,5.28,37900,0
2006-03-22,5.28,5.55,5.23,5.5,41700,0
2006-03-23,5.55,5.72,5.45,5.71,44900,0
2006-03-24,5.71,5.8,5.69,5.8,24000,0
2006-03-27,5.8,5.8,5.7,5.7,11500,0
2006-03-28,5.74,5.99,5.74,5.94,52200,0
2006-03-29,6,6.95,6,6.9,335000,0
2006-03-30,7.1,7.42,7.05,7.35,333100,0
2006-03-31,7.48,7.48,6.65,7.03,161300,0
2006-04-03,7.17,7.24,6.91,6.95,86300,0
2006-04-04,6.98,7.13,6.85,6.97,80900,0
2006-04-05,7.05,7.2,6.7,6.95,64100,0
2006-04-06,7,7.02,6.8,6.91,46400,0
2006-04-07,6.91,6.97,6.66,6.7,52400,0
2006-04-10,6.79,7.1,6.75,6.9,69300,0
2006-04-11,6.97,7.08,6.75,6.79,40600,0
2006-04-12,6.79,6.79,6.3,6.65,67000,0
2006-04-13,6.6,6.64,6.42,6.63,19100,0
2006-04-17,6.62,7,6.62,6.95,88400,0
2006-04-18,7,7.52,7,7.48,201100,0
2006-04-19,7.7,7.83,7.45,7.65,230700,0
2006-04-20,7.83,7.83,7.5,7.6,95400,0
2006-04-21,7.69,7.7,7.3,7.3,198100,0
2006-04-24,7.5,7.68,6.48,7.55,126400,0
2006-04-25,7.59,7.59,7.31,7.44,40900,0
2006-04-26,7.54,7.65,7.4,7.49,114600,0
2006-04-27,7.44,7.45,7,7.05,96700,0
2006-04-28,7.02,7.1,6.84,7.03,85500,0
2006-05-01,7.5,8.34,7.5,8.34,381200,0
2006-05-02,8.45,8.7,8,8.27,282500,0
2006-05-03,8.3,8.5,8.1,8.1,159400,0
2006-05-04,8.14,8.2,7.92,8.14,96500,0
2006-05-05,8.31,8.4,8.05,8.08,128100,0
2006-05-08,8.28,8.3,8.15,8.25,181300,0
2006-05-09,8.37,9,8.31,8.9,349500,0
2006-05-10,9.13,9.25,8.91,9.2,268700,0
2006-05-11,9.16,9.49,9,9.15,276600,0
2006-05-12,9.02,9.08,8.1,8.25,280000,0
2006-05-15,8,8.05,7.03,7.36,327100,0
2006-05-16,7.27,7.85,7.1,7.63,171600,0
2006-05-17,7.7,7.73,6.32,6.55,391200,0
2006-05-18,6.26,6.8,6,6.59,189200,0
2006-05-19,6.59,6.59,6.05,6.34,199600,0
2006-05-22,6.1,6.31,5.85,6.04,123400,0
2006-05-23,6.48,7,6.25,6.65,244800,0
2006-05-24,7.09,7.09,6.49,6.57,138400,0
2006-05-25,6.67,7,6.5,6.94,105500,0
2006-05-26,7.04,7.3,6.9,7.17,102100,0
2006-05-30,7.37,7.5,7.01,7.05,89000,0
2006-05-31,7.01,7.1,6.55,7.06,131000,0
2006-06-01,7.01,7.17,6.9,7.12,27500,0
2006-06-02,7.18,7.9,7.18,7.58,91400,0
2006-06-05,7.7,7.87,7.5,7.54,123700,0
2006-06-06,7.68,7.68,6.85,7.22,129000,0
2006-06-07,6.97,7.6,6.92,7.17,61200,0
2006-06-08,7.1,7.1,6.52,6.84,132000,0
2006-06-09,6.69,8.1,6.6,6.75,84800,0
2006-06-12,6.55,6.55,6.05,6.05,169700,0
2006-06-13,5.95,6.25,5.55,5.74,130200,0
2006-06-14,5.71,6.04,5.7,5.9,80700,0
2006-06-15,6,6.73,6,6.63,131700,0
2006-06-16,6.87,6.87,6.15,6.34,162600,0
2006-06-19,6.47,6.49,6.11,6.4,43600,0
2006-06-20,6.08,6.43,6.08,6.13,34300,0
2006-06-21,6.2,6.59,6.2,6.37,34600,0
2006-06-22,6.48,6.79,6.11,6.55,72700,0
2006-06-23,6.6,6.71,6.5,6.7,51400,0
2006-06-26,6.73,7.1,6.73,6.88,121100,0
2006-06-27,6.95,6.95,6.68,6.85,94100,0
2006-06-28,6.75,7.05,6.7,6.99,71000,0
2006-06-29,7,7.5,6.92,7.35,105400,0
2006-06-30,7.3,7.74,7.3,7.74,128600,0
2006-07-03,7.8,7.99,7.78,7.85,80800,0
2006-07-05,7.85,7.93,7.35,7.65,109300,0
2006-07-06,7.52,7.97,7.47,7.7,140800,0
2006-07-07,7.58,7.62,7.25,7.49,56600,0
2006-07-10,7.35,7.78,7.3,7.67,58900,0
2006-07-11,7.63,7.71,7.42,7.71,33300,0
2006-07-12,7.82,8.22,7.82,8.18,255200,0
2006-07-13,8.23,8.23,7.5,7.73,145600,0
2006-07-14,7.67,7.74,7.1,7.34,91100,0
2006-07-17,6.84,7.15,6.6,6.89,130700,0
2006-07-18,6.99,7.22,6.89,7.04,62800,0
2006-07-19,7.04,8.21,7,8.17,267300,0
2006-07-20,8.23,8.46,7.87,7.91,169000,0
2006-07-21,8,8.12,7.35,7.65,58800,0
2006-07-24,7.78,8.75,7.78,8.67,262300,0
2006-07-25,8.86,9.18,8.75,9.02,453300,0
2006-07-26,9.25,9.55,9.11,9.42,399000,0
2006-07-27,9.65,10.05,9.05,9.09,566400,0
2006-07-28,9.33,9.6,9.15,9.28,185800,0
2006-07-31,9.4,10.34,9.4,10.31,423700,0
2006-08-01,10.56,10.79,10.3,10.66,468300,0
2006-08-02,11.7,11.7,10.21,11.28,498900,0
2006-08-03,11.45,12.09,11.3,11.9,546000,0
2006-08-04,12.1,12.6,11.85,12.3,559600,0
2006-08-07,12.2,12.66,11.95,12.12,459500,0
2006-08-08,12.27,12.27,10.25,10.9,895100,0
2006-08-09,10.72,10.72,9.5,9.71,1019500,0
2006-08-10,9.55,10.45,9.51,10.33,474700,0
2006-08-11,10.43,10.49,9.59,9.95,256700,0
2006-08-14,9.99,9.99,9.47,9.73,225800,0
2006-08-15,9.76,10.72,9.75,10.7,375700,0
2006-08-16,11.23,11.85,10.75,11.7,625500,0
2006-08-17,12.16,12.24,11.49,11.55,670700,0
2006-08-18,11.49,11.95,10.8,11.85,416400,0
2006-08-21,11.9,12.24,11.89,12.1,301700,0
2006-08-22,12.24,12.45,12,12.15,253600,0
2006-08-23,12.47,12.5,12,12.1,230700,0
2006-08-24,11.95,12.1,11.5,12.1,214600,0
2006-08-25,11.85,12.04,11.56,11.92,144000,0
2006-08-28,11.72,11.9,11.2,11.5,290400,0
2006-08-29,11.6,11.74,10.8,11.24,381800,0
2006-08-30,11.39,11.8,11.33,11.8,177000,0
2006-08-31,11.87,12.24,11.56,11.77,204000,0
2006-09-01,11.77,12.24,11.77,12.2,203800,0
2006-09-05,12.48,14,12.38,14,1009000,0
2006-09-06,14.25,14.3,13.24,13.4,584500,0
2006-09-07,12.78,13.4,12.21,13.19,591400,0
2006-09-08,13.09,13.46,12.5,12.7,374800,0
2006-09-11,12.7,12.7,12.01,12.01,585500,0
2006-09-12,12.01,12.8,12.01,12.8,249100,0
2006-09-13,12.55,13.12,12.28,12.97,251100,0
2006-09-14,13.27,13.93,13,13.46,412000,0
2006-09-15,13.71,13.74,13.05,13.24,249000,0
2006-09-18,13.4,14.15,13.32,14,473200,0
2006-09-19,14,14.01,13.43,13.9,312900,0
2006-09-20,13.98,14.75,13.58,14.72,485500,0
2006-09-21,14.97,15.9,14.36,15.65,635200,0
2006-09-22,15.15,15.5,14.65,14.85,458200,0
2006-09-25,14.76,14.82,12.7,13.41,755600,0
2006-09-26,13.3,14.1,13.02,13.58,311300,0
2006-09-27,13.8,13.87,13.25,13.46,272700,0
2006-09-28,13.66,13.71,13.12,13.43,172500,0
2006-09-29,13.62,14.18,13.49,14.16,216200,0
2006-10-02,14.26,14.68,13.97,14.43,158800,0
2006-10-03,14.52,15,14.44,14.77,246300,0
2006-10-04,14.9,14.98,13.6,14.01,375600,0
2006-10-05,13.76,14.84,13.6,14.61,276000,0
2006-10-06,14.49,14.79,14.16,14.4,152900,0
2006-10-09,14.51,15.5,14.51,15.24,380500,0
2006-10-10,15.8,15.9,15.35,15.76,312400,0
2006-10-11,15.9,16.15,13.5,15.7,595400,0
2006-10-12,15.95,16.4,15.8,16.24,311800,0
2006-10-13,16.44,17.35,16.25,17.35,441800,0
2006-10-16,17.48,17.67,16.05,17.01,559100,0
2006-10-17,17.01,17.3,16.05,16.59,442400,0
2006-10-18,16.65,17.22,16.65,17.13,258500,0
2006-10-19,17.03,17.24,16.45,16.63,331900,0
2006-10-20,16.75,16.75,15.29,16.15,652900,0
2006-10-23,16.6,16.6,15.6,15.95,393100,0
2006-10-24,16,17.65,16,17.64,587300,0
2006-10-25,17.79,18.4,17.25,17.7,593300,0
2006-10-26,17.7,18.9,16.84,18.8,401000,0
2006-10-27,18.8,19.03,17.65,17.9,363600,0
2006-10-30,18.2,18.37,16.99,17.27,560500,0
2006-10-31,17.32,17.7,16.8,17.1,384400,0
2006-11-01,17.3,18.5,17.2,17.84,686000,0
2006-11-02,17.85,18,17,17.49,383400,0
2006-11-03,18.37,18.37,17,17.39,343600,0
2006-11-06,17.69,18.9,17.6,18.36,722600,0
2006-11-07,18.86,19.19,17.82,18.18,637500,0
2006-11-08,18.15,18.7,18.03,18.28,421200,0
2006-11-09,18.53,18.9,18.04,18.25,450000,0
2006-11-10,18.16,18.72,18.12,18.58,257000,0
2006-11-13,18.85,19.75,18.75,19.49,568100,0
2006-11-14,19.54,20.7,19.54,19.78,762300,0
2006-11-15,20.58,20.67,20.15,20.18,556300,0
2006-11-16,20.88,21.26,19.3,19.45,750400,0
2006-11-17,19.29,19.29,17.5,18.99,1090000,0
2006-11-20,19.34,20.9,19.33,20.85,706100,0
2006-11-21,20.87,20.9,19.8,20.5,884400,0
2006-11-22,20.98,20.99,19.85,20.4,641600,0
2006-11-24,20.55,20.93,20.4,20.74,247000,0
2006-11-27,21.48,21.5,20.51,20.79,473900,0
2006-11-28,20.44,20.51,19.96,20.5,446000,0
2006-11-29,20.94,21.35,20.55,21.29,485300,0
2006-11-30,21.35,21.64,20.59,20.61,533800,0
2006-12-01,20.71,21,19.6,20.2,853800,0
2006-12-04,20.54,20.54,19.01,19.81,891400,0
2006-12-05,19.5,19.69,19.09,19.69,576600,0
2006-12-06,19.94,20.4,19.1,20.17,611500,0
2006-12-07,20.17,20.42,19.57,19.93,411800,0
2006-12-08,19.68,20.25,19.13,19.82,263200,0
2006-12-11,19.92,20.27,19.5,19.95,430000,0
2006-12-12,20.2,20.2,19.32,19.53,274100,0
2006-12-13,19.31,19.34,17.01,17.19,1720100,0
2006-12-14,16.91,16.91,14.72,15.12,2598900,0
2006-12-15,15.18,15.85,14.52,15.67,1292800,0
2006-12-18,15.96,16.94,15.51,15.61,1499300,0
2006-12-19,14.9,15.78,14.67,15.78,561100,0
2006-12-20,16,16.3,15.21,15.39,521400,0
2006-12-21,15.02,15.49,14.85,15.39,335700,0
2006-12-22,15.35,15.35,14.29,14.52,484700,0
2006-12-26,14.55,14.55,13.57,14.1,613000,0
2006-12-27,13.71,14.49,13.71,14.49,367100,0
2006-12-28,14.43,14.68,14.2,14.52,230800,0
2006-12-29,14.16,14.79,14.16,14.37,214400,0
2007-01-03,13.94,14.4,13.17,13.57,749000,0
2007-01-04,13.57,13.67,13.06,13.31,411900,0
2007-01-05,13.06,13.18,12.5,13.1,351700,0
2007-01-08,13.1,13.12,12.71,12.8,268500,0
2007-01-09,12.5,12.85,12.42,12.54,444800,0
2007-01-10,12.7,13.46,12.53,13.36,311900,0
2007-01-11,13.01,13.85,13,13.8,321700,0
2007-01-12,13.56,14.25,13.56,13.91,266100,0
2007-01-16,13.92,14.17,13.81,13.84,200000,0
2007-01-17,13.82,13.82,13.26,13.3,166000,0
2007-01-18,13.29,13.35,12.69,12.75,118200,0
2007-01-19,13.24,13.79,12.83,13.7,209500,0
2007-01-22,13.95,13.99,13.47,13.77,126900,0
2007-01-23,13.75,14.55,13.69,14.45,183900,0
2007-01-24,14.55,15.1,14.45,15,273000,0
2007-01-25,15.39,15.46,14.44,14.53,251900,0
2007-01-26,14.63,15.1,13.8,14.9,203200,0
2007-01-29,14.95,15.1,14.3,14.79,130000,0
2007-01-30,14.8,14.9,14.22,14.54,104800,0
2007-01-31,14.64,14.64,14.2,14.53,80800,0
2007-02-01,14.6,14.9,13.8,14.43,112700,0
2007-02-02,14.4,14.5,14.25,14.46,71400,0
2007-02-05,14.45,14.45,14.15,14.21,48800,0
2007-02-06,14.15,14.16,13.63,13.65,239300,0
2007-02-07,13.65,14.6,13.45,13.57,474900,0
2007-02-08,13.32,14.32,12.94,12.94,492400,0
2007-02-09,12.95,13,12.5,12.51,4092500,0
2007-02-12,12.5,12.7,12.5,12.65,863286,0
2007-02-13,12.66,12.9,12.51,12.79,972061,0
2007-02-14,12.84,13.2,12.7,13.02,1067483,0
2007-02-15,13.02,13.02,12.56,12.76,496700,0
2007-02-16,12.7,12.96,12.6,12.78,504900,0
2007-02-20,12.8,12.81,12.53,12.79,316300,0
2007-02-21,12.64,12.91,12.5,12.87,627900,0
2007-02-22,12.91,13,12.66,12.75,287000,0
2007-02-23,12.8,12.81,12.6,12.78,175700,0
2007-02-26,12.84,12.87,12.5,12.59,600114,0
2007-02-27,12.5,12.54,10,11.74,1798200,0
2007-02-28,11.51,11.94,11.05,11.33,649700,0
2007-03-01,11.23,11.39,10.85,11.17,763041,0
2007-03-02,11.03,11.5,11,11.3,269300,0
2007-03-05,11,11.3,10.81,10.87,309900,0
2007-03-06,10.75,11.47,10.74,11.45,291900,0
2007-03-07,11.45,11.55,11.07,11.27,214400,0
2007-03-08,11.29,11.58,11.29,11.34,202800,0
2007-03-09,11.33,11.99,11.33,11.98,320100,0
2007-03-12,11.9,12,11.55,11.75,175000,0
2007-03-13,11.55,11.75,11.2,11.24,114300,0
2007-03-14,11.1,11.29,10.88,11.29,137400,0
2007-03-15,11.06,11.47,10.9,11.3,88300,0
2007-03-16,11.22,11.45,10.95,11.12,72300,0
2007-03-19,10.76,11.3,10.67,11,320000,0
2007-03-20,11,11.4,10.86,11.25,202500,0
2007-03-21,11.28,11.85,11.13,11.82,170600,0
2007-03-22,11.72,11.85,11.46,11.77,219300,0
2007-03-23,11.61,11.9,11.54,11.59,105300,0
2007-03-26,11.7,11.9,11.28,11.61,122600,0
2007-03-27,11.51,11.79,11.31,11.65,137100,0
2007-03-28,11.57,11.65,11.39,11.54,142600,0
2007-03-29,11.7,12.35,11.48,12.2,533400,0
2007-03-30,12.25,12.4,12,12.33,210300,0
2007-04-02,12.26,12.45,12.05,12.29,174300,0
2007-04-03,12.29,12.55,12.15,12.24,159700,0
2007-04-04,12.15,12.3,11.95,12.23,111500,0
2007-04-05,12.11,12.13,11.88,12.07,111300,0
2007-04-09,12,12.35,11.9,12.3,107600,0
2007-04-10,12.31,12.33,12.01,12.33,110300,0
2007-04-11,12.29,12.42,12.03,12.31,325800,0
2007-04-12,12.31,12.85,12.25,12.78,439400,0
2007-04-13,12.71,13.22,12.64,13.14,483400,0
2007-04-16,13.24,13.25,12.85,13.01,370600,0
2007-04-17,13,13.1,12.72,12.9,202400,0
2007-04-18,12.9,12.9,12.53,12.64,151900,0
2007-04-19,12.51,12.56,12.04,12.53,307600,0
2007-04-20,12.67,12.85,12.46,12.75,637800,0
2007-04-23,12.74,13,12.46,12.65,333700,0
2007-04-24,12.45,12.7,12.22,12.63,182700,0
2007-04-25,12.75,12.87,12.5,12.77,283100,0
2007-04-26,12.85,12.95,12.6,12.88,280900,0
2007-04-27,12.78,12.78,12.5,12.62,106600,0
2007-04-30,13.09,13.09,12.4,12.66,250800,0
2007-05-01,12.77,12.83,12.52,12.71,157900,0
2007-05-02,12.66,13.33,12.63,13.2,418200,0
2007-05-03,13.39,13.92,13.18,13.92,1152300,0
2007-05-04,13.8,14.05,13.6,13.75,433700,0
2007-05-07,14.09,14.4,13.85,13.95,525520,0
2007-05-08,13.9,14.19,13.5,13.99,316200,0
2007-05-09,14.1,14.32,14.03,14.1,310300,0
2007-05-10,14.1,14.4,13.75,13.9,309600,0
2007-05-11,13.9,14.26,13.76,14.15,188200,0
2007-05-14,14.2,14.3,13.62,13.7,313400,0
2007-05-15,13.6,14.02,13.51,13.59,167500,0
2007-05-16,13.49,13.94,13.25,13.91,230700,0
2007-05-17,13.88,13.95,13.65,13.86,99300,0
2007-05-18,13.61,13.98,13.6,13.8,75700,0
2007-05-21,13.4,14.15,13.31,14.15,202065,0
2007-05-22,14.01,14.15,13.6,13.68,202100,0
2007-05-23,13.7,13.92,13.43,13.92,223000,0
2007-05-24,13.5,13.77,13.03,13.25,280400,0
2007-05-25,13.01,13.34,13,13.26,164300,0
2007-05-29,13.3,13.45,13.02,13.12,113500,0
2007-05-30,12.84,13.57,12.75,13.49,263900,0
2007-05-31,13.49,13.57,13.21,13.43,200300,0
2007-06-01,13.4,13.85,13.4,13.81,214900,0
2007-06-04,13.76,13.76,13.48,13.76,144200,0
2007-06-05,13.7,13.96,13.44,13.69,200400,0
2007-06-06,13.45,13.59,13.2,13.4,147000,0
2007-06-07,13.15,13.29,12.5,12.98,333500,0
2007-06-08,12.78,13.29,12.41,13.16,217300,0
2007-06-11,12.93,13.05,12.73,13,372200,0
2007-06-12,12.99,13.05,12.82,12.88,115700,0
2007-06-13,12.71,13.04,12.6,13,236700,0
2007-06-14,12.92,13.2,12.92,13.04,95800,0
2007-06-15,13.05,13.25,13.05,13.23,171400,0
2007-06-18,13.23,13.33,13.04,13.08,120300,0
2007-06-19,13.01,13.25,12.9,13.14,101700,0
2007-06-20,13.14,13.23,12.95,13.01,187500,0
2007-06-21,13.02,13.05,12.79,12.97,127500,0
2007-06-22,12.77,13.02,12.77,12.85,112800,0
2007-06-25,12.75,12.85,12.51,12.72,186700,0
2007-06-26,12.84,12.84,12.31,12.46,136500,0
2007-06-27,12.35,12.52,12.16,12.49,151000,0
2007-06-28,12.52,12.71,11.31,12.5,110800,0
2007-06-29,12.45,12.65,12.4,12.48,238000,0
2007-07-02,11.95,13.14,11.62,13.14,291500,0
2007-07-03,12.91,13.2,12.91,13.04,65500,0
2007-07-05,13.17,13.5,13.06,13.41,405200,0
2007-07-06,13.12,13.69,13.1,13.59,228400,0
2007-07-09,13.6,13.69,13.35,13.53,257100,0
2007-07-10,13.51,13.55,13.27,13.27,136400,0
2007-07-11,13.49,13.78,13.01,13.57,178300,0
2007-07-12,13.79,13.91,13.67,13.7,410400,0
2007-07-13,13.65,14.4,13.65,14.35,412900,0
2007-07-16,14.39,15,14.19,14.39,402500,0
2007-07-17,14.49,15.09,14.29,15.08,349500,0
2007-07-18,15.09,15.3,13.6,14.1,1078500,0
2007-07-19,14.1,14.1,13.34,13.45,447800,0
2007-07-20,13.31,13.41,13,13.31,349700,0
2007-07-23,13.25,13.35,12.7,12.98,247700,0
2007-07-24,12.83,12.89,12.5,12.62,217200,0
2007-07-25,12.6,12.99,12.35,12.83,465300,0
2007-07-26,12.85,12.99,11.92,12.06,403800,0
2007-07-27,12.19,12.45,11.85,12.2,388700,0
2007-07-30,12.2,12.37,11.95,12.09,144400,0
2007-07-31,12.31,12.31,11.85,11.85,79900,0
2007-08-01,11.7,12.01,11.5,11.8,231100,0
2007-08-02,11.7,11.95,11.59,11.8,86300,0
2007-08-03,11.9,12.38,11.36,11.43,195100,0
2007-08-06,11.42,12.25,11.01,11.6,297600,0
2007-08-07,11.52,11.65,11.4,11.46,136700,0
2007-08-08,11.35,11.85,11.35,11.45,196800,0
2007-08-09,11.2,11.7,11.2,11.39,337700,0
2007-08-10,11.25,11.5,11.01,11.09,394000,0
2007-08-13,11.1,11.26,10.56,10.67,318100,0
2007-08-14,10.8,10.8,10.35,10.42,87000,0
2007-08-15,10.04,10.64,9.9,9.94,173200,0
2007-08-16,9.7,9.7,8.55,8.69,520600,0
2007-08-17,12.5,12.5,8.6,9.16,969700,0
2007-08-20,9.14,9.4,8.85,9,554200,0
2007-08-21,8.89,9.19,8.81,9.1,242100,0
2007-08-22,9.32,9.94,9.24,9.6,390900,0
2007-08-23,9.69,9.98,9.31,9.56,235400,0
2007-08-24,9.6,10,9.46,9.89,146200,0
2007-08-27,9.95,10.49,9.82,10.2,227700,0
2007-08-28,10.25,10.25,9.6,9.64,219900,0
2007-08-29,10.5,10.5,9.81,9.99,165500,0
2007-08-30,9.99,10.01,9.44,9.92,156500,0
2007-08-31,10.08,10.41,9.99,10.27,87100,0
2007-09-04,10.34,10.56,10.13,10.25,110900,0
2007-09-05,10.1,10.13,9.9,10.07,170200,0
2007-09-06,9.96,10.39,9.96,10.22,101400,0
2007-09-07,10.19,10.19,9.5,9.87,174300,0
2007-09-10,9.81,9.89,9.6,9.82,61300,0
2007-09-11,9.93,10.05,9.8,9.92,65300,0
2007-09-12,9.92,9.92,9.65,9.8,95500,0
2007-09-13,9.89,10.1,9.8,9.85,83000,0
2007-09-14,9.77,9.86,9.56,9.6,126300,0
2007-09-17,9.69,9.79,9.26,9.38,107100,0
2007-09-18,9.39,9.86,9.27,9.82,335900,0
2007-09-19,9.82,9.97,9.58,9.68,312100,0
2007-09-20,10.58,11,9.41,9.43,163000,0
2007-09-21,9.46,9.67,9.2,9.55,407900,0
2007-09-24,9.5,9.72,9.43,9.6,89100,0
2007-09-25,9.5,9.82,9.46,9.76,96100,0
2007-09-26,9.72,9.85,9.65,9.73,137800,0
2007-09-27,9.76,10.36,9.76,10.17,190700,0
2007-09-28,10.15,10.45,10.11,10.44,110800,0
2007-10-01,10.41,10.62,10.34,10.48,147500,0
2007-10-02,10.36,10.55,10.1,10.55,137600,0
2007-10-03,10.45,10.45,10.16,10.26,80900,0
2007-10-04,10.2,10.28,10,10.19,91500,0
2007-10-05,10.21,10.5,10.15,10.47,86400,0
2007-10-08,10.42,10.57,10.2,10.57,85100,0
2007-10-09,10.67,10.74,10.59,10.7,106000,0
2007-10-10,10.74,10.74,10.48,10.53,99500,0
2007-10-11,10.55,10.75,10.45,10.6,315700,0
2007-10-12,10.41,10.68,10.41,10.64,75600,0
2007-10-15,10.7,10.85,10.5,10.76,338300,0
2007-10-16,10.7,10.7,10.32,10.42,130400,0
2007-10-17,11,11,10.49,10.73,153100,0
2007-10-18,10.73,11.02,10.6,10.99,284600,0
2007-10-19,10.8,10.95,10.63,10.7,179700,0
2007-10-22,10.5,10.75,10.45,10.67,135800,0
2007-10-23,11,11,10.61,10.76,164700,0
2007-10-24,10.76,11,10.63,10.72,188800,0
2007-10-25,10.92,10.92,10.67,10.74,58200,0
2007-10-26,10.89,10.89,10.01,10.23,561000,0
2007-10-29,10.1,10.25,10.07,10.19,259400,0
2007-10-30,10.25,10.5,10.2,10.28,168700,0
2007-10-31,10.4,10.8,10.4,10.55,286200,0
2007-11-01,10.49,10.5,10.25,10.31,69700,0
2007-11-02,10.26,10.4,9.8,10.13,164900,0
2007-11-05,10.01,10.2,9.65,10.14,86900,0
2007-11-06,10.21,10.44,10.21,10.38,44400,0
2007-11-07,10,10.57,10,10.15,106800,0
2007-11-08,10.19,10.27,9.75,10.12,190600,0
2007-11-09,10.05,10.1,9.65,9.99,193550,0
2007-11-12,10.05,10.09,9.69,9.75,705500,0
2007-11-13,9.5,9.94,9.5,9.66,102706,0
2007-11-14,9.86,10,9.61,9.83,216000,0
2007-11-15,9.75,9.75,9.35,9.47,224600,0
2007-11-16,9.47,9.7,9.47,9.68,70300,0
2007-11-19,10.2,10.2,9.6,9.74,163700,0
2007-11-20,9.62,9.96,9.62,9.8,129700,0
2007-11-21,8.89,9.94,8.89,9.44,182965,0
2007-11-23,9.44,9.63,9.43,9.59,49200,0
2007-11-26,9.85,9.85,9.3,9.6,66900,0
2007-11-27,9.55,9.6,9.31,9.46,111800,0
2007-11-28,9.59,9.7,9.47,9.66,117500,0
2007-11-29,9.72,9.78,9.19,9.54,66600,0
2007-11-30,9.98,9.98,9.55,9.57,107900,0
2007-12-03,9.64,9.8,9.5,9.71,139400,0
2007-12-04,9.79,9.79,9.5,9.58,115100,0
2007-12-05,9.6,9.76,9.56,9.76,131200,0
2007-12-06,9.8,9.92,9.7,9.86,123250,0
2007-12-07,9.9,10.07,9.8,9.99,80700,0
2007-12-10,10.11,10.35,10.01,10.31,188570,0
2007-12-11,10.4,10.55,10.15,10.4,171260,0
2007-12-12,10.55,10.7,10.4,10.62,124800,0
2007-12-13,10.56,10.56,10.1,10.3,103000,0
2007-12-14,10.1,10.45,10,10.29,118200,0
2007-12-17,10.4,10.46,10.25,10.4,259344,0
2007-12-18,10.48,10.7,10.45,10.63,212900,0
2007-12-19,10.98,10.98,10.55,10.7,162600,0
2007-12-20,10.72,10.73,10.35,10.69,61600,0
2007-12-21,10.73,10.75,10.55,10.68,51600,0
2007-12-24,10.65,10.75,10.6,10.68,31300,0
2007-12-26,10.65,10.94,10.63,10.9,175100,0
2007-12-27,10.99,10.99,10.6,10.67,99330,0
2007-12-28,10.57,10.75,10.37,10.37,103221,0
2007-12-31,10.37,10.52,10.1,10.35,130419,0
2008-01-02,10.03,10.55,10.03,10.4,214820,0
2008-01-03,10.5,10.65,10.36,10.65,179500,0
2008-01-04,10.61,10.65,10.09,10.38,130430,0
2008-01-07,10.03,10.4,9.99,10.14,120468,0
2008-01-08,10.26,10.44,9.72,9.97,625700,0
2008-01-09,9.9,9.91,9.54,9.75,137400,0
2008-01-10,9.57,9.95,9.57,9.85,56400,0
2008-01-11,9.98,9.99,9.61,9.62,137300,0
2008-01-14,9.62,9.88,9.62,9.84,95300,0
2008-01-15,9.65,9.82,8.75,9.71,148200,0
2008-01-16,9.44,9.71,9.21,9.5,128331,0
2008-01-17,9.6,9.7,9.2,9.35,92500,0
2008-01-18,9.26,9.55,9.25,9.32,137310,0
2008-01-22,8.82,9.61,8.82,9.2,254561,0
2008-01-23,8.91,10.1,8.9,9.37,173250,0
2008-01-24,9.93,9.93,9.36,9.66,105400,0
2008-01-25,9.81,9.9,9.53,9.7,50800,0
2008-01-28,9.77,9.95,9.45,9.86,58700,0
2008-01-29,9.98,10.06,9.76,9.87,356600,0
2008-01-30,9.8,10.02,9.7,10,399032,0
2008-01-31,9.99,10.65,9.95,10.15,655881,0
2008-02-01,10.25,10.6,10.25,10.55,206553,0
2008-02-04,10.25,10.74,10.25,10.5,32685,0
2008-02-05,10.47,10.49,10.1,10.15,130400,0
2008-02-06,10.1,10.42,10.1,10.21,95300,0
2008-02-07,10.22,10.35,10.05,10.26,60400,0
2008-02-08,10.28,10.5,10.26,10.5,44700,0
2008-02-11,10.5,10.7,10.45,10.6,36400,0
2008-02-12,10.67,10.84,10.51,10.6,122952,0
2008-02-13,10.7,10.81,10.68,10.73,55750,0
2008-02-14,10.68,10.95,10.68,10.85,233444,0
2008-02-15,10.8,10.98,10.79,10.9,147900,0
2008-02-19,11.1,11.87,11.02,11.71,682168,0
2008-02-20,11.84,12.05,11.57,11.65,272900,0
2008-02-21,11.65,11.82,11.61,11.75,53995,0
2008-02-22,11.65,12.43,11.27,11.42,177122,0
2008-02-25,11.31,11.49,11.13,11.35,218389,0
2008-02-26,11.3,11.86,11.25,11.78,227949,0
2008-02-27,12.24,12.24,11.2,11.45,165600,0
2008-02-28,11.51,11.51,11.05,11.15,216039,0
2008-02-29,11.26,11.26,10.72,10.82,110440,0
2008-03-03,10.66,11.3,10.65,11.15,77030,0
2008-03-04,11.3,11.39,10.86,11.13,130400,0
2008-03-05,11.12,11.55,11.12,11.35,140700,0
2008-03-06,11.39,11.45,11.09,11.31,33500,0
2008-03-07,11.28,11.3,11.06,11.15,82475,0
2008-03-10,11.02,11.12,10.7,10.83,98050,0
2008-03-11,11.1,11.1,10.82,11.05,120700,0
2008-03-12,11.07,11.17,10.85,10.95,87490,0
2008-03-13,10.81,11.11,10.74,11.05,293000,0
2008-03-14,11.18,11.45,10.93,11.12,78790,0
2008-03-17,10.95,10.95,10.65,10.7,90623,0
2008-03-18,10.95,10.95,10.7,10.87,59200,0
2008-03-19,10.92,10.92,10.67,10.82,73800,0
2008-03-20,10.51,10.92,10.5,10.69,56900,0
2008-03-24,10.51,11.16,10.51,10.87,77500,0
2008-03-25,10.95,11.27,10.86,11,89800,0
2008-03-26,11,11.16,10.95,11.02,75651,0
2008-03-27,11.1,11.1,10.94,11,22600,0
2008-03-28,10.94,11.06,10.89,10.89,31931,0
2008-03-31,10.87,11.43,10.87,11.13,322772,0
2008-04-01,11.17,11.89,11,11.6,301898,0
2008-04-02,11.81,11.81,11.41,11.45,148275,0
2008-04-03,11.49,12.24,11.42,11.94,272800,0
2008-04-04,12.08,12.75,11.93,12.51,274080,0
2008-04-07,12.92,13.05,12.52,12.6,150800,0
2008-04-08,12.6,12.62,12.19,12.34,76900,0
2008-04-09,12.46,12.53,12.1,12.4,84200,0
2008-04-10,12.28,12.75,12.24,12.63,101300,0
2008-04-11,12.64,12.82,12.47,12.63,82800,0
2008-04-14,12.39,13.06,12.36,12.63,236262,0
2008-04-15,12.6,12.8,12.55,12.62,82318,0
2008-04-16,12.59,12.94,12.58,12.81,122606,0
2008-04-17,12.9,13.09,12.76,13.04,346456,0
2008-04-18,13.09,13.4,12.83,12.95,228174,0
2008-04-21,12.86,12.98,12.72,12.95,120446,0
2008-04-22,12.99,12.99,12.75,12.93,186658,0
2008-04-23,12.88,12.95,12.75,12.86,63636,0
2008-04-24,12.8,13,12.41,12.65,116550,0
2008-04-25,12.51,12.83,12.11,12.69,190077,0
2008-04-28,12.75,12.75,12.3,12.32,103241,0
2008-04-29,12.13,12.19,11.8,12.06,158361,0
2008-04-30,12.01,12.54,11.95,12.1,143026,0
2008-05-01,12.02,12.03,11.43,11.86,74717,0
2008-05-02,11.87,12.3,11.85,12.06,78464,0
2008-05-05,12.14,12.35,12,12.22,59258,0
2008-05-06,12.07,12.79,11.55,12.75,90056,0
2008-05-07,12.6,13.21,12.55,12.84,158207,0
2008-05-08,12.84,13.05,12.34,12.39,328320,0
2008-05-09,12.55,12.65,12.37,12.54,444750,0
2008-05-12,12.66,12.75,12.4,12.75,100360,0
2008-05-13,12.87,13.5,12.64,13.33,446020,0
2008-05-14,13.33,13.87,13.08,13.78,471885,0
2008-05-15,13.88,14.16,13.62,14.1,305697,0
2008-05-16,13.93,14.71,13.93,14.39,235911,0
2008-05-19,14.57,14.83,14.35,14.72,324926,0
2008-05-20,14.71,15.03,14.55,14.98,204772,0
2008-05-21,15,15.82,15,15.5,280887,0
2008-05-22,15.5,15.54,15.15,15.43,107768,0
2008-05-23,15.45,15.45,14.77,15.18,127874,0
2008-05-27,15.09,15.69,15,15.53,283870,0
2008-05-28,15.53,15.85,15.32,15.6,126339,0
2008-05-29,15.71,15.71,15.16,15.17,133159,0
2008-05-30,15.09,15.4,15.04,15.1,176228,0
2008-06-02,14.73,15.53,14.23,15.32,263723,0
2008-06-03,15.47,15.65,14.96,15.12,269057,0
2008-06-04,15.01,15.52,15.01,15.48,139485,0
2008-06-05,15.62,17.64,15.55,17.43,693298,0
2008-06-06,17.8,18.48,16.92,17.05,392523,0
2008-06-09,16.98,17.7,16.75,17.22,190824,0
2008-06-10,16.92,17.14,16.5,16.56,189227,0
2008-06-11,16.43,16.73,16.05,16.17,149040,0
2008-06-12,16.11,16.73,16.08,16.17,92744,0
2008-06-13,16.13,16.75,16.13,16.67,86991,0
2008-06-16,16.51,17.19,16.5,16.6,197794,0
2008-06-17,16.81,17.33,16.49,16.71,116506,0
2008-06-18,16.75,17.44,16.57,17.22,84385,0
2008-06-19,17.34,17.63,16.37,17.57,100687,0
2008-06-20,17.3,17.74,17.2,17.39,117708,0
2008-06-23,17.32,17.5,17.01,17.25,120508,0
2008-06-24,17.44,17.46,17.06,17.29,83158,0
2008-06-25,17.43,17.59,17.17,17.44,95986,0
2008-06-26,17.43,17.46,16.91,17,97147,0
2008-06-27,16.87,17.65,16.79,17.65,121178,0
2008-06-30,17.74,17.74,16.88,16.88,72340,0
2008-07-01,16.85,17.02,16.33,16.57,122402,0
2008-07-02,16.49,16.66,15.29,15.45,319709,0
2008-07-03,15.18,15.66,15.18,15.2,206801,0
2008-07-07,14.92,16.07,14.5,15.43,235659,0
2008-07-08,15.45,15.45,14.75,14.88,118599,0
2008-07-09,15.12,15.4,14.54,14.69,307241,0
2008-07-10,14.88,14.89,14.37,14.63,148337,0
2008-07-11,13.75,14.66,12.54,14.4,133278,0
2008-07-14,14.33,14.8,14.22,14.35,81538,0
2008-07-15,14.01,14.15,13.78,14.05,85580,0
2008-07-16,14.15,14.46,13.66,14.45,82434,0
2008-07-17,14.69,15.19,14.35,15.11,192250,0
2008-07-18,15.11,15.45,14.77,14.81,125547,0
2008-07-21,13.67,15.05,13.67,14.96,65657,0
2008-07-22,15.39,15.76,15.24,15.47,142400,0
2008-07-23,15.95,15.95,15.26,15.38,152340,0
2008-07-24,15.49,15.62,14.85,14.91,77485,0
2008-07-25,14.94,15.28,14.79,15.02,78008,0
2008-07-28,14.81,15.69,13.67,15.56,63146,0
2008-07-29,15.37,16.09,15.37,16,250757,0
2008-07-30,15.86,16.67,15.86,16.51,149626,0
2008-07-31,16.94,16.94,15.85,15.9,72465,0
2008-08-01,15.76,15.99,15.4,15.75,31522,0
2008-08-04,15.49,15.49,14.5,14.75,152090,0
2008-08-05,14.7,14.94,14.47,14.69,54772,0
2008-08-06,14.5,14.85,14.5,14.7,41970,0
2008-08-07,14.56,14.65,14.11,14.22,83029,0
2008-08-08,14.2,14.2,13.7,13.84,85098,0
2008-08-11,13.62,13.73,13.4,13.47,102517,0
2008-08-12,13.4,13.7,13.39,13.49,62950,0
2008-08-13,13.05,14.28,13.05,14.24,82669,0
2008-08-14,13.92,14.4,13.92,14.07,53446,0
2008-08-15,14.11,14.11,13.6,13.7,38250,0
2008-08-18,13.82,13.82,13.2,13.29,44148,0
2008-08-19,13.2,13.9,13.2,13.78,35485,0
2008-08-20,13.9,14.25,13.88,14.16,49022,0
2008-08-21,13.8,14.29,13.8,14.19,27322,0
2008-08-22,14.15,14.43,14.06,14.06,91334,0
2008-08-25,14.15,14.34,13.68,13.81,26764,0
2008-08-26,13.89,13.89,13.43,13.5,47867,0
2008-08-27,13.6,13.8,13.4,13.4,39545,0
2008-08-28,13.4,13.67,13.22,13.3,39259,0
2008-08-29,13.35,13.51,13.26,13.3,63675,0
2008-09-02,13.63,13.63,12.75,12.75,82248,0
2008-09-03,12.74,13.05,12.3,12.37,84239,0
2008-09-04,12.25,12.45,11.84,11.94,119517,0
2008-09-05,11.74,11.95,11.6,11.74,45571,0
2008-09-08,11.99,12.23,11.42,11.56,72097,0
2008-09-09,11.37,11.55,10.99,10.99,82951,0
2008-09-10,11,11.38,10.52,11.05,51830,0
2008-09-11,11,11.28,10.65,10.98,108933,0
2008-09-12,11.13,11.57,11,11.48,61314,0
2008-09-15,10.91,11.07,10.35,10.54,102674,0
2008-09-16,10.53,10.54,9.61,10.25,195734,0
2008-09-17,10.18,10.23,9,9,129644,0
2008-09-18,9.31,10.15,8.46,9.64,214593,0
2008-09-19,9.51,11,9.51,9.92,116158,0
2008-09-22,9.81,10.36,9.81,9.96,120219,0
2008-09-23,10,10.26,9.56,9.56,76400,0
2008-09-24,9.73,9.73,9.29,9.35,21782,0
2008-09-25,9.3,9.69,9.13,9.3,48619,0
2008-09-26,9.31,9.43,9.12,9.29,39754,0
2008-09-29,9.04,9.6,7.93,8.8,255618,0
2008-09-30,8.59,9.28,8.45,8.88,95371,0
2008-10-01,8.6,8.88,8.33,8.73,93482,0
2008-10-02,8.79,8.9,8.13,8.21,150786,0
2008-10-03,8.18,8.83,8.11,8.12,62197,0
2008-10-06,7.33,8.16,6.15,6.7,157860,0
2008-10-07,6.7,6.89,6.05,6.2,78225,0
2008-10-08,6.01,6.29,5.2,5.83,114725,0
2008-10-09,6.02,6.02,5.31,5.36,32800,0
2008-10-10,4.84,5.17,4.5,4.97,108394,0
2008-10-13,5.33,6.35,5.2,6.3,89121,0
2008-10-14,7.44,7.44,6.12,6.13,64416,0
2008-10-15,6,6.01,5.48,5.5,214879,0
2008-10-16,5.75,5.75,5.11,5.71,57593,0
2008-10-17,5.47,5.93,5.47,5.71,24217,0
2008-10-20,5.6,5.86,5.6,5.86,42465,0
2008-10-21,5.85,5.85,5.38,5.65,42639,0
2008-10-22,5.46,5.46,4.76,4.86,29892,0
2008-10-23,4.76,5.03,4.4,4.45,79065,0
2008-10-24,4.36,4.5,4.33,4.49,31044,0
2008-10-27,4.46,4.68,4.19,4.45,56116,0
2008-10-28,4.5,4.86,4.15,4.74,67235,0
2008-10-29,4.88,5.22,4.73,5.05,42534,0
2008-10-30,5.05,5.71,5,5.57,83884,0
2008-10-31,5.69,5.77,5.37,5.51,54480,0
2008-11-03,5.65,5.65,5.12,5.4,49428,0
2008-11-04,5.64,5.88,5.45,5.82,58371,0
2008-11-05,5.93,5.93,5.19,5.32,52830,0
2008-11-06,5.3,5.8,4.65,4.89,125566,0
2008-11-07,4.89,5.1,4.75,4.93,32433,0
2008-11-10,5.1,5.43,4.77,4.88,28834,0
2008-11-11,4.7,4.81,4.5,4.8,34521,0
2008-11-12,5.25,5.25,4.5,4.55,58212,0
2008-11-13,4.48,4.58,4.16,4.54,132019,0
2008-11-14,4.48,4.6,4.33,4.33,151020,0
2008-11-17,4.21,4.3,3.93,3.94,54154,0
2008-11-18,3.85,4.11,3.85,4.02,121892,0
2008-11-19,4.1,4.12,3.89,3.95,52828,0
2008-11-20,3.75,3.76,3.36,3.36,32191,0
2008-11-21,3.55,3.58,3.21,3.46,37114,0
2008-11-24,3.46,3.94,3.42,3.92,30527,0
2008-11-25,3.73,4.18,3.73,3.9,47122,0
2008-11-26,4.2,4.6,4.05,4.52,200477,0
2008-11-28,4.7,4.7,4.43,4.6,59223,0
2008-12-01,4.47,4.47,3.86,3.86,97013,0
2008-12-02,3.79,4.25,3.79,3.93,80403,0
2008-12-03,4.22,4.22,3.91,4.07,61057,0
2008-12-04,4.25,4.25,3.88,3.88,187784,0
2008-12-05,4.4,4.4,3.87,4.05,118370,0
2008-12-08,4.25,4.4,3.95,4.35,233995,0
2008-12-09,4.4,4.76,4.37,4.46,177434,0
2008-12-10,4.05,4.86,3.91,4.79,129742,0
2008-12-11,4.84,5.2,4.59,4.76,153173,0
2008-12-12,4.35,4.89,4.31,4.89,79339,0
2008-12-15,5.05,5.25,4.58,4.68,88664,0
2008-12-16,5.09,5.09,4.58,4.99,211199,0
2008-12-17,5.3,5.3,4.87,5.08,153291,0
2008-12-18,5.34,5.35,4.82,4.92,147321,0
2008-12-19,5.35,5.35,4.96,5.15,141311,0
2008-12-22,5.43,5.8,4.8,4.83,380980,0
2008-12-23,5.09,5.09,4.95,4.99,131642,0
2008-12-24,5.49,5.49,4.91,5.05,46007,0
2008-12-26,5.16,5.16,4.85,5.05,101026,0
2008-12-29,4.89,5.05,4.7,4.76,79063,0
2008-12-30,4.75,4.95,4.46,4.95,171678,0
2008-12-31,5.05,5.05,4.73,4.95,97311,0
2009-01-02,4.9,5.15,4.9,5.14,56477,0
2009-01-05,5.19,5.27,5,5.18,153614,0
2009-01-06,5.34,5.4,5.18,5.4,149278,0
2009-01-07,5.26,5.26,4.9,5.16,84963,0
2009-01-08,5,5.05,4.82,4.9,121632,0
2009-01-09,4.99,5.15,4.81,5,143317,0
2009-01-12,5.04,5.25,4.78,4.79,69948,0
2009-01-13,4.64,4.79,4.6,4.64,86723,0
2009-01-14,4.61,4.61,4.3,4.32,95581,0
2009-01-15,4.3,4.35,4.08,4.2,193370,0
2009-01-16,4.25,4.31,4.07,4.21,104511,0
2009-01-20,4.11,4.2,3.95,3.95,192732,0
2009-01-21,3.8,4.05,3.8,3.95,135635,0
2009-01-22,3.97,3.97,3.78,3.87,41996,0
2009-01-23,3.81,4.07,3.68,4.05,120020,0
2009-01-26,3.85,4.23,3.85,4.16,123260,0
2009-01-27,4.2,4.34,4.13,4.28,149951,0
2009-01-28,4.28,4.53,4.25,4.52,231023,0
2009-01-29,4.38,4.46,4.22,4.41,89247,0
2009-01-30,4.25,4.65,4.25,4.6,99845,0
2009-02-02,4.89,4.89,4.27,4.49,24715,0
2009-02-03,4.57,4.95,4.47,4.95,108354,0
2009-02-04,4.87,4.95,4.7,4.95,66936,0
2009-02-05,4.9,5.05,4.69,5.05,28363,0
2009-02-06,5.06,5.21,4.9,4.9,149387,0
2009-02-09,4.99,5.19,4.56,5.19,88471,0
2009-02-10,5.14,5.15,4.6,4.9,104918,0
2009-02-11,4.89,4.94,4.6,4.82,138146,0
2009-02-12,4.8,4.94,4.65,4.94,42804,0
2009-02-13,4.94,4.95,4.75,4.89,48137,0
2009-02-17,4.8,4.85,4.43,4.58,113085,0
2009-02-18,4.53,4.62,4.42,4.62,50098,0
2009-02-19,4.68,4.75,4.55,4.58,28789,0
2009-02-20,4.42,4.65,4.34,4.6,141591,0
2009-02-23,4.59,4.77,4.42,4.55,135686,0
2009-02-24,4.59,4.84,4.55,4.74,56354,0
2009-02-25,4.67,4.69,4.45,4.65,36648,0
2009-02-26,4.64,4.69,4.4,4.64,38043,0
2009-02-27,4.55,4.59,4.35,4.57,68483,0
2009-03-02,4.26,4.26,3.65,3.76,99432,0
2009-03-03,3.7,3.99,3.65,3.99,226965,0
2009-03-04,4,4.25,3.95,4.03,206421,0
2009-03-05,3.95,4.12,3.83,3.95,110712,0
2009-03-06,3.92,4.03,3.9,3.98,78209,0
2009-03-09,3.83,3.94,3.74,3.83,32531,0
2009-03-10,3.64,3.97,3.56,3.86,84366,0
2009-03-11,3.93,4.05,3.84,3.91,73574,0
2009-03-12,3.78,4.18,3.77,4.1,76191,0
2009-03-13,4.02,4.4,4.02,4.31,30534,0
2009-03-16,4.31,4.38,4.16,4.26,20505,0
2009-03-17,4.25,4.31,4.09,4.23,70044,0
2009-03-18,4.23,4.58,4.16,4.55,238641,0
2009-03-19,4.99,5.11,4.57,4.61,180941,0
2009-03-20,4.64,4.7,4.55,4.64,37584,0
2009-03-23,4.6,4.83,4.52,4.75,21916,0
2009-03-24,4.6,4.81,4.52,4.52,59217,0
2009-03-25,4.43,4.69,4.4,4.53,42123,0
2009-03-26,4.57,4.73,4.45,4.48,30991,0
2009-03-27,4.46,4.58,4.43,4.52,35555,0
2009-03-30,4.33,4.62,4.12,4.17,114229,0
2009-03-31,4.28,4.47,4.21,4.3,60314,0
2009-04-01,4.2,4.65,4.2,4.55,91978,0
2009-04-02,4.56,4.88,4.56,4.71,79184,0
2009-04-03,4.69,4.84,4.68,4.83,21684,0
2009-04-06,4.87,4.99,4.56,4.63,28860,0
2009-04-07,4.57,4.7,4.45,4.7,8100,0
2009-04-08,4.71,4.8,4.6,4.6,42908,0
2009-04-09,4.64,4.97,4.64,4.87,34203,0
2009-04-13,4.86,5.15,4.8,5,57804,0
2009-04-14,5.14,5.5,4.95,5.15,196971,0
2009-04-15,5.27,5.27,5.03,5.27,80918,0
2009-04-16,5.22,5.29,5.14,5.24,20785,0
2009-04-17,5.26,5.33,5.11,5.25,53460,0
2009-04-20,5.22,5.22,4.6,4.8,80663,0
2009-04-21,4.85,5.24,4.68,4.94,92622,0
2009-04-22,4.88,4.99,4.83,4.91,38218,0
2009-04-23,4.97,5.05,4.71,5,36723,0
2009-04-24,5.02,5.11,4.99,5.05,68828,0
2009-04-27,5.01,5.02,4.67,4.95,23194,0
2009-04-28,4.73,4.81,4.54,4.6,19174,0
2009-04-29,4.6,4.78,4.59,4.61,96977,0
2009-04-30,4.68,4.68,4.45,4.5,18788,0
2009-05-01,4.73,5.35,4.73,5.35,34130,0
2009-05-04,5.48,5.5,4.92,5.4,245962,0
2009-05-05,5.4,5.64,5.23,5.55,140344,0
2009-05-06,5.57,5.97,5.48,5.79,193025,0
2009-05-07,5.85,5.98,5.57,5.57,99494,0
2009-05-08,5.71,6.11,5.71,5.97,118031,0
2009-05-11,6.17,6.17,5.65,5.71,144061,0
2009-05-12,5.8,5.87,5.63,5.78,146909,0
2009-05-13,5.76,5.84,5.48,5.64,80974,0
2009-05-14,5.46,5.8,5.46,5.75,124879,0
2009-05-15,5.97,5.97,5.67,5.75,24202,0
2009-05-18,5.71,6.02,5.71,5.93,120943,0
2009-05-19,5.97,6.3,5.97,6.18,161023,0
2009-05-20,6.16,6.6,6.04,6.07,270615,0
2009-05-21,6.03,6.06,5.81,5.83,55825,0
2009-05-22,5.91,5.94,5.8,5.8,61017,0
2009-05-26,5.91,6.56,5.9,6.45,138142,0
2009-05-27,6.25,6.5,6.24,6.4,74704,0
2009-05-28,6.4,6.58,6.26,6.34,58412,0
2009-05-29,6.45,6.5,6.32,6.35,37013,0
2009-06-01,6.58,6.7,6.39,6.49,301845,0
2009-06-02,6.5,7.5,6.45,7.5,127805,0
2009-06-03,7.12,7.12,6.32,6.74,134577,0
2009-06-04,6.36,6.5,6.32,6.4,104632,0
2009-06-05,6.41,6.62,6.36,6.47,44324,0
2009-06-08,6.63,6.63,6.25,6.31,22873,0
2009-06-09,6.3,6.57,6.26,6.35,40022,0
2009-06-10,6.53,6.57,5.01,6.3,327998,0
2009-06-11,6.47,6.85,6.35,6.82,88553,0
2009-06-12,6.99,7.11,6.75,7.08,101128,0
2009-06-15,7,7.14,6.66,6.87,125122,0
2009-06-16,6.71,7.01,6.42,6.65,113147,0
2009-06-17,6.6,6.6,6.32,6.45,61089,0
2009-06-18,6.35,6.82,6.35,6.7,116774,0
2009-06-19,6.61,6.88,6.54,6.6,47548,0
2009-06-22,6.79,6.79,6.25,6.3,95451,0
2009-06-23,6.21,6.39,6.18,6.2,33883,0
2009-06-24,6.25,6.48,6.21,6.32,34491,0
2009-06-25,6.37,6.5,6.28,6.5,22376,0
2009-06-26,6.61,6.72,6.52,6.7,72252,0
2009-06-29,6.74,6.78,6.2,6.2,46402,0
2009-06-30,6.42,7.05,6.3,7.05,32446,0
2009-07-01,7.05,7.05,6.49,6.58,78949,0
2009-07-02,6.34,6.76,6.34,6.38,31508,0
2009-07-06,6.16,6.34,5.92,6.23,84479,0
2009-07-07,6.28,6.36,5.89,6.11,62838,0
2009-07-08,6.06,6.06,5.77,5.89,56830,0
2009-07-09,5.93,6.1,5.75,5.93,76098,0
2009-07-10,5.89,5.99,5.75,5.89,18714,0
2009-07-13,5.8,5.96,5.69,5.9,49245,0
2009-07-14,5.95,6.03,5.9,6.03,25830,0
2009-07-15,6.06,6.64,6.06,6.52,281505,0
2009-07-16,6.52,6.62,6.47,6.56,42973,0
2009-07-17,6.61,6.85,6.56,6.64,72851,0
2009-07-20,6.67,7.13,6.65,7.09,49524,0
2009-07-21,7.24,7.34,6.92,7.09,97483,0
2009-07-22,7.08,7.41,6.9,7.15,79579,0
2009-07-23,7.2,7.56,6.96,6.99,130235,0
2009-07-24,6.99,7.09,6.75,6.84,67526,0
2009-07-27,6.75,7.06,6.67,6.95,36361,0
2009-07-28,6.96,7,6.81,6.89,27877,0
2009-07-29,7.03,7.03,6.78,6.8,29061,0
2009-07-30,6.79,7,6.77,6.9,10847,0
2009-07-31,7.03,7.14,6.87,6.99,23746,0
2009-08-03,7,7.49,7,7.48,91842,0
2009-08-04,7.38,7.71,7.37,7.44,90050,0
2009-08-05,7.62,7.62,7.17,7.5,72979,0
2009-08-06,7.53,7.68,7.48,7.55,53734,0
2009-08-07,7.59,7.95,7.58,7.84,56588,0
2009-08-10,7.99,7.99,7.68,7.75,44045,0
2009-08-11,7.78,7.78,7.54,7.56,42880,0
2009-08-12,7.64,7.75,7.55,7.7,30681,0
2009-08-13,7.92,7.92,7.67,7.71,49405,0
2009-08-14,7.78,7.82,7.62,7.68,25116,0
2009-08-17,7.58,7.58,7.2,7.3,44412,0
2009-08-18,7.3,7.43,7.18,7.27,42647,0
2009-08-19,7.25,7.67,7.25,7.67,98717,0
2009-08-20,7.66,8.24,7.59,8.22,61647,0
2009-08-21,8.3,8.6,8.29,8.6,144372,0
2009-08-24,8.9,8.9,8.33,8.37,118325,0
2009-08-25,8.41,8.5,7.89,8.02,90311,0
2009-08-26,7.97,8.13,7.77,8.11,83251,0
2009-08-27,8.08,8.19,8.02,8.06,72750,0
2009-08-28,8.11,8.18,8.02,8.08,22919,0
2009-08-31,8.11,8.21,7.93,8.14,85647,0
2009-09-01,7.91,8.14,7.69,7.74,102623,0
2009-09-02,7.54,7.75,7.54,7.7,24313,0
2009-09-03,7.68,7.8,7.68,7.78,14546,0
2009-09-04,7.76,7.99,7.75,7.99,47945,0
2009-09-08,7.99,8.32,7.99,8.31,54943,0
2009-09-09,8.36,8.4,8.19,8.34,26312,0
2009-09-10,8.33,8.53,8.25,8.53,23646,0
2009-09-11,8.47,8.52,8.34,8.41,33465,0
2009-09-14,8.39,8.42,8.25,8.38,16685,0
2009-09-15,8.42,8.5,8.32,8.47,46911,0
2009-09-16,8.23,8.69,8.23,8.63,52387,0
2009-09-17,8.62,8.75,8.3,8.34,59036,0
2009-09-18,8.55,8.55,8.2,8.35,35949,0
2009-09-21,8.52,8.52,8.01,8.05,66598,0
2009-09-22,8.07,8.32,8.05,8.24,32595,0
2009-09-23,8.23,8.34,8.05,8.09,46839,0
2009-09-24,8.14,8.25,7.55,7.71,129089,0
2009-09-25,7.5,7.8,7.5,7.74,84435,0
2009-09-28,7.85,7.9,7.65,7.8,90515,0
2009-09-29,7.77,7.85,7.56,7.83,251988,0
2009-09-30,7.78,8.15,7.72,8.15,103814,0
2009-10-01,8.15,8.15,7.41,7.49,91506,0
2009-10-02,7.44,7.6,7.2,7.6,53168,0
2009-10-05,7.56,7.95,7.47,7.95,54209,0
2009-10-06,7.95,8.12,7.85,8.05,53282,0
2009-10-07,8.04,8.2,7.92,8.2,30599,0
2009-10-08,8.2,8.3,8.1,8.15,50192,0
2009-10-09,8.15,8.25,8.1,8.19,13998,0
2009-10-12,8.23,8.3,8.01,8.21,227226,0
2009-10-13,8.25,8.44,8.18,8.43,84134,0
2009-10-14,8.47,8.6,8.4,8.55,60731,0
2009-10-15,8.49,8.56,8.3,8.44,88072,0
2009-10-16,8.4,8.49,8.19,8.24,44008,0
2009-10-19,8.27,8.38,8.27,8.3,67797,0
2009-10-20,8.3,8.5,8.15,8.21,36002,0
2009-10-21,8.19,8.39,8.19,8.31,79182,0
2009-10-22,8.37,8.5,8.26,8.46,41593,0
2009-10-23,8.26,8.56,8.05,8.34,53109,0
2009-10-26,8.39,8.44,7.89,8.02,54545,0
2009-10-27,8.06,8.06,7.52,7.58,71681,0
2009-10-28,7.56,7.56,7.05,7.19,90702,0
2009-10-29,7.25,7.55,7.12,7.48,84671,0
2009-10-30,7.41,7.49,7.14,7.3,70752,0
2009-11-02,7.1,7.85,7.1,7.41,71848,0
2009-11-03,7.36,7.4,7.18,7.35,67698,0
2009-11-04,7.59,7.59,7.22,7.35,44722,0
2009-11-05,7.4,7.59,7.34,7.37,32101,0
2009-11-06,7.2,7.58,7.2,7.56,32243,0
2009-11-09,7.53,7.9,7.53,7.73,102915,0
2009-11-10,7.75,7.81,7.44,7.72,83943,0
2009-11-11,7.72,7.87,7.65,7.7,28360,0
2009-11-12,7.79,7.79,7.29,7.33,63645,0
2009-11-13,7.36,7.63,7.36,7.54,13876,0
2009-11-16,7.76,7.94,7.6,7.93,12279,0
2009-11-17,8.05,8.05,7.67,7.67,26883,0
2009-11-18,7.68,7.78,7.58,7.68,18531,0
2009-11-19,7.6,7.68,7.46,7.51,25194,0
2009-11-20,7.44,7.45,7.25,7.39,26048,0
2009-11-23,7.69,7.69,7.42,7.64,34449,0
2009-11-24,7.62,7.86,7.45,7.54,39189,0
2009-11-25,7.52,7.84,7.48,7.71,50442,0
2009-11-27,7.38,7.77,7.15,7.77,10754,0
2009-11-30,7.74,7.87,7.46,7.87,58071,0
2009-12-01,7.94,8.22,7.94,8.14,66215,0
2009-12-02,8.2,8.34,8,8,51461,0
2009-12-03,8.1,8.54,8,8.49,91645,0
2009-12-04,8.04,8.75,8.02,8.66,133030,0
2009-12-07,8.36,8.8,8.36,8.65,91353,0
2009-12-08,8.67,8.67,8.46,8.47,34271,0
2009-12-09,8.54,8.65,8.38,8.49,21109,0
2009-12-10,8.55,8.7,8.44,8.51,25394,0
2009-12-11,8.62,8.79,8.6,8.76,29457,0
2009-12-14,8.76,8.89,8.74,8.74,20513,0
2009-12-15,8.68,8.92,8.65,8.91,25792,0
2009-12-16,9.24,9.24,8.56,8.95,61681,0
2009-12-17,8.95,8.95,8.25,8.33,63983,0
2009-12-18,8.28,8.46,8.22,8.46,29784,0
2009-12-21,8.43,8.51,8.29,8.5,26387,0
2009-12-22,8.45,8.66,8.32,8.42,47438,0
2009-12-23,8.45,8.76,8.36,8.61,23767,0
2009-12-24,8.68,8.85,8.68,8.78,6211,0
2009-12-28,8.93,8.93,8.6,8.69,12206,0
2009-12-29,8.53,8.83,8.53,8.78,61868,0
2009-12-30,8.78,8.78,8.51,8.69,104193,0
2009-12-31,8.69,8.72,8.23,8.4,75645,0
2010-01-04,8.49,8.7,8.45,8.66,34795,0
2010-01-05,8.71,8.9,8.69,8.9,29218,0
2010-01-06,8.95,8.95,8.54,8.54,99755,0
2010-01-07,8.53,8.59,8.15,8.27,63742,0
2010-01-08,8.41,8.65,8.35,8.42,76194,0
2010-01-11,8.37,8.72,8.27,8.34,66219,0
2010-01-12,8.47,8.47,7.9,8.02,75677,0
2010-01-13,8.02,8.05,7.79,7.97,100935,0
2010-01-14,8.04,8.24,7.89,8.21,83323,0
2010-01-15,8.21,8.25,8,8.16,86620,0
2010-01-19,8.16,8.18,7.95,8.15,121085,0
2010-01-20,7.9,8.16,7.67,7.84,66274,0
2010-01-21,7.84,7.87,7.38,7.55,76638,0
2010-01-22,7.38,7.52,7.31,7.52,59844,0
2010-01-25,7.55,7.55,7.21,7.21,58670,0
2010-01-26,7.21,7.34,7.06,7.14,162423,0
2010-01-27,7.14,7.14,6.81,7.02,109702,0
2010-01-28,7.02,7.15,6.86,7.06,94057,0
2010-01-29,7.04,7.36,6.82,7.08,284837,0
2010-02-01,7.18,7.37,7.03,7.3,35593,0
2010-02-02,7.28,7.51,7.08,7.44,88664,0
2010-02-03,7.5,7.5,7.31,7.41,125377,0
2010-02-04,7.36,7.36,7.16,7.19,99355,0
2010-02-05,7.16,7.25,6.86,7.15,116956,0
2010-02-08,7.16,7.2,7,7.07,55385,0
2010-02-09,7.23,7.23,6.91,7.18,70838,0
2010-02-10,7.06,7.25,7.06,7.24,26440,0
2010-02-11,7.21,7.72,7.21,7.44,85161,0
2010-02-12,7.47,7.55,7.37,7.5,29067,0
2010-02-16,7.56,7.7,7.51,7.68,32623,0
2010-02-17,7.79,7.82,7.57,7.62,21435,0
2010-02-18,7.68,7.77,7.57,7.67,47320,0
2010-02-19,7.72,7.72,7.6,7.67,56921,0
2010-02-22,7.62,7.74,7.61,7.67,24635,0
2010-02-23,7.66,7.67,7.38,7.43,43974,0
2010-02-24,7.46,7.6,7.46,7.6,13484,0
2010-02-25,7.51,7.65,7.3,7.65,16323,0
2010-02-26,7.72,7.72,7.25,7.59,47992,0
2010-03-01,7.74,7.75,7.55,7.75,35777,0
2010-03-02,7.75,8.05,7.61,7.61,101705,0
2010-03-03,7.64,7.75,7.6,7.7,103831,0
2010-03-04,7.76,7.86,7.63,7.69,42823,0
2010-03-05,7.7,7.87,7.7,7.8,66294,0
2010-03-08,7.88,7.94,7.83,7.94,106381,0
2010-03-09,7.95,7.95,7.78,7.9,41642,0
2010-03-10,7.8,7.99,7.77,7.89,48026,0
2010-03-11,7.91,7.98,7.85,7.95,55686,0
2010-03-12,7.98,8.13,7.98,8.13,56885,0
2010-03-15,8.14,8.3,7.77,7.95,62253,0
2010-03-16,8.02,8.25,7.94,8.14,39192,0
2010-03-17,8.22,8.35,8.19,8.19,57989,0
2010-03-18,8.24,8.32,8.11,8.17,40788,0
2010-03-19,8.21,8.21,7.96,7.96,48359,0
2010-03-22,8.09,8.27,7.96,8.21,57311,0
2010-03-23,8.25,8.44,8.25,8.37,34763,0
2010-03-24,8.31,8.39,8.21,8.24,18343,0
2010-03-25,8.35,8.37,8.25,8.25,28675,0
2010-03-26,8.27,8.66,8.18,8.31,37445,0
2010-03-29,8.3,8.55,8.02,8.3,102594,0
2010-03-30,8.42,8.77,8.24,8.5,256385,0
2010-03-31,8.42,8.85,8.42,8.65,62563,0
2010-04-01,8.66,8.95,8.66,8.9,26558,0
2010-04-05,9.08,9.08,8.75,8.93,67238,0
2010-04-06,8.42,9.04,8.42,8.74,78373,0
2010-04-07,8.7,8.9,8.6,8.65,48466,0
2010-04-08,8.59,8.84,8.53,8.82,36087,0
2010-04-09,8.97,8.97,8.83,8.84,30199,0
2010-04-12,8.96,8.97,8.8,8.88,13027,0
2010-04-13,8.85,8.88,8.7,8.86,16988,0
2010-04-14,8.87,8.96,8.81,8.95,34565,0
2010-04-15,8.91,9.02,8.79,9,97122,0
2010-04-16,9.03,9.03,8.67,8.68,34474,0
2010-04-19,8.52,8.75,8.5,8.75,22000,0
2010-04-20,8.85,8.9,8.76,8.78,26636,0
2010-04-21,8.81,8.9,8.72,8.77,30764,0
2010-04-22,8.74,8.77,8.6,8.74,62668,0
2010-04-23,8.68,8.8,8.62,8.67,63159,0
2010-04-26,8.75,9,8.66,8.68,26386,0
2010-04-27,8.65,8.71,8.37,8.38,30197,0
2010-04-28,8.43,8.52,8.18,8.39,95597,0
2010-04-29,8.42,8.82,8.42,8.72,79149,0
2010-04-30,8.75,8.77,8.31,8.36,44043,0
2010-05-03,8.32,8.46,8.21,8.36,82591,0
2010-05-04,8.26,8.3,7.75,8.01,79409,0
2010-05-05,7.86,7.97,7.55,7.74,132524,0
2010-05-06,7.67,7.76,7.21,7.45,83829,0
2010-05-07,7.37,7.54,7.09,7.54,52876,0
2010-05-10,7.69,8.04,7.69,8.02,84022,0
2010-05-11,7.93,8.12,7.89,8.12,37440,0
2010-05-12,8.15,8.17,7.87,8.1,40650,0
2010-05-13,7.99,8.4,7.99,8.4,59770,0
2010-05-14,8.26,8.26,7.82,7.95,31908,0
2010-05-17,7.88,8.03,7.64,7.79,53380,0
2010-05-18,7.83,7.9,7.63,7.67,28456,0
2010-05-19,7.58,7.67,7.36,7.54,66428,0
2010-05-20,7.19,7.4,7.02,7.13,64804,0
2010-05-21,7.11,7.36,7.11,7.23,53465,0
2010-05-24,7.17,7.33,7.11,7.24,56164,0
2010-05-25,6.99,7.32,6.89,7.32,72133,0
2010-05-26,7.32,7.47,7.14,7.28,41304,0
2010-05-27,7.34,7.66,7.34,7.61,40369,0
2010-05-28,7.61,7.68,7.34,7.36,56211,0
2010-06-01,7.06,7.73,7.06,7.07,43075,0
2010-06-02,6.64,7.35,6.64,7.34,80804,0
2010-06-03,7.34,7.47,7.31,7.4,12233,0
2010-06-04,7.4,7.4,7.08,7.18,18812,0
2010-06-07,7.14,7.14,6.98,7.1,53652,0
2010-06-08,7.12,7.22,7,7.06,36419,0
2010-06-09,7.04,7.24,7,7,20305,0
2010-06-10,7.15,7.39,7.15,7.35,35984,0
2010-06-11,7.4,7.5,7.36,7.4,19139,0
2010-06-14,7.52,7.59,7.37,7.37,10114,0
2010-06-15,7.47,7.71,7.26,7.65,39000,0
2010-06-16,7.61,7.69,7.53,7.69,18798,0
2010-06-17,7.7,7.73,7.64,7.7,11448,0
2010-06-18,7.74,8,7.66,8,28132,0
2010-06-21,8.01,8.1,7.86,7.95,28216,0
2010-06-22,7.99,8,7.66,7.66,15000,0
2010-06-23,7.63,7.64,7.44,7.61,29084,0
2010-06-24,7.6,7.61,7.45,7.46,18586,0
2010-06-25,7.49,7.55,7.47,7.55,6958,0
2010-06-28,7.49,7.83,7.49,7.76,73667,0
2010-06-29,7.64,7.65,7.1,7.28,244253,0
2010-06-30,7.2,7.25,7.07,7.19,32904,0
2010-07-01,6.95,7.15,6.71,6.97,42765,0
2010-07-02,6.97,7.04,6.82,6.9,14412,0
2010-07-06,6.93,7.25,6.93,7.2,36755,0
2010-07-07,7.15,7.26,7.12,7.25,36631,0
2010-07-08,7.31,7.38,7.24,7.27,11279,0
2010-07-09,7.33,7.5,7.28,7.44,24815,0
2010-07-12,7.33,7.44,7.27,7.4,17770,0
2010-07-13,7.41,7.55,7.4,7.54,6211,0
2010-07-14,7.45,7.75,7.3,7.75,28981,0
2010-07-15,7.68,7.69,7.27,7.35,36149,0
2010-07-16,7.31,7.31,7.06,7.07,17978,0
2010-07-19,7.17,7.17,6.87,6.94,37529,0
2010-07-20,6.82,7.36,6.75,7.12,83756,0
2010-07-21,7.15,7.25,7.07,7.2,15381,0
2010-07-22,7.1,7.32,6.91,7.29,13102,0
2010-07-23,7.35,7.45,7.32,7.4,8122,0
2010-07-26,7.27,7.42,7.27,7.36,21365,0
2010-07-27,7.29,7.42,7.26,7.27,10801,0
2010-07-28,7.23,7.23,7.06,7.06,8768,0
2010-07-29,7.15,7.15,7,7.02,28548,0
2010-07-30,7.01,7.07,6.49,6.69,46340,0
2010-08-02,6.95,7.25,6.9,7.04,81203,0
2010-08-03,7.02,7.34,7,7.14,43141,0
2010-08-04,7.2,7.29,7.17,7.28,126273,0
2010-08-05,7.23,7.34,7.23,7.31,14582,0
2010-08-06,7.27,7.31,7.16,7.18,14767,0
2010-08-09,7.25,7.26,7.15,7.17,10869,0
2010-08-10,7.02,7.19,7.01,7.02,66887,0
2010-08-11,7,7,6.65,6.87,63067,0
2010-08-12,6.64,6.95,6.64,6.92,39994,0
2010-08-13,6.9,7.07,6.86,7.05,19178,0
2010-08-16,7.04,7.32,7.02,7.08,17910,0
2010-08-17,7.07,7.46,7.07,7.45,77832,0
2010-08-18,7.45,7.57,7.42,7.55,25682,0
2010-08-19,7.56,7.56,7.35,7.51,17266,0
2010-08-20,7.48,7.53,7.41,7.53,63124,0
2010-08-23,7.58,7.6,7.32,7.33,63789,0
2010-08-24,7.57,7.57,7.11,7.14,35285,0
2010-08-25,7.13,7.26,6.9,7.21,31465,0
2010-08-26,7.22,7.33,6.96,7.06,22707,0
2010-08-27,6.93,7.5,6.75,7.5,50609,0
2010-08-30,7.29,7.51,7,7.04,13110,0
2010-08-31,7,7.22,6.9,7.22,47480,0
2010-09-01,7.16,7.24,7.03,7.23,62414,0
2010-09-02,7.17,7.2,7.06,7.07,36201,0
2010-09-03,7.07,7.18,7.06,7.06,33914,0
2010-09-07,6.88,7.13,6.88,7.02,30332,0
2010-09-08,7.08,7.25,7.01,7.15,11682,0
2010-09-09,7.19,7.22,7.11,7.15,8108,0
2010-09-10,7.19,7.4,7.19,7.38,40568,0
2010-09-13,7.39,7.62,7.36,7.52,50512,0
2010-09-14,7.48,7.77,7.3,7.7,140646,0
2010-09-15,7.7,7.74,7.56,7.63,16837,0
2010-09-16,7.56,7.65,7.56,7.61,4350,0
2010-09-17,7.66,7.66,7.18,7.18,8046,0
2010-09-20,7.25,7.6,7.25,7.56,51005,0
2010-09-21,7.63,7.63,7.35,7.41,40750,0
2010-09-22,7.36,7.51,7.32,7.42,50458,0
2010-09-23,7.37,7.52,7.36,7.37,97484,0
2010-09-24,7.46,7.5,7.26,7.3,136787,0
2010-09-27,7.3,7.4,7.22,7.36,40088,0
2010-09-28,7.33,7.46,7.25,7.36,33903,0
2010-09-29,7.4,7.4,7.3,7.32,24183,0
2010-09-30,7.26,7.35,7.22,7.28,14964,0
2010-10-01,7.38,7.51,7.28,7.5,20256,0
2010-10-04,7.5,7.55,7.24,7.5,51055,0
2010-10-05,7.57,7.73,7.52,7.66,33529,0
2010-10-06,7.7,7.8,7.67,7.75,42349,0
2010-10-07,7.72,7.78,7.5,7.55,48968,0
2010-10-08,7.53,7.77,7.53,7.65,49086,0
2010-10-11,7.63,7.67,7.46,7.5,10535,0
2010-10-12,7.5,7.66,7.33,7.65,31566,0
2010-10-13,7.73,7.78,7.65,7.68,54624,0
2010-10-14,7.62,7.65,7.43,7.54,25028,0
2010-10-15,7.49,7.58,7.41,7.42,40023,0
2010-10-18,7.43,7.47,7.4,7.47,6787,0
2010-10-19,7.41,7.44,7.05,7.24,34719,0
2010-10-20,7.25,7.45,7.2,7.41,16658,0
2010-10-21,7.35,7.48,7.16,7.37,57606,0
2010-10-22,7.4,7.45,7.34,7.42,32793,0
2010-10-25,7.48,7.52,7.42,7.42,23519,0
2010-10-26,7.34,7.42,7.23,7.23,43971,0
2010-10-27,7.22,7.28,7.22,7.27,28982,0
2010-10-28,7.29,7.3,7.21,7.27,106169,0
2010-10-29,7.29,7.31,7.2,7.24,44127,0
2010-11-01,7.1,7.29,7.03,7.26,27777,0
2010-11-02,7.25,7.77,7.25,7.61,26221,0
2010-11-03,7.57,7.57,7.38,7.43,45155,0
2010-11-04,7.45,7.55,7.4,7.47,56193,0
2010-11-05,7.46,7.5,7.37,7.42,52633,0
2010-11-08,7.3,7.5,7.3,7.5,33714,0
2010-11-09,7.53,7.6,7.2,7.21,49674,0
2010-11-10,7.2,7.33,7.2,7.21,17502,0
2010-11-11,7.2,7.35,7.16,7.35,37940,0
2010-11-12,7.34,7.35,7.11,7.11,9664,0
2010-11-15,7.11,7.24,7.02,7.08,10807,0
2010-11-16,7,7.05,6.9,6.95,41486,0
2010-11-17,6.98,7.08,6.97,7.01,21386,0
2010-11-18,7.14,7.22,7.05,7.21,124579,0
2010-11-19,7.16,7.18,7.06,7.16,70760,0
2010-11-22,6.95,7.21,6.95,7.16,42581,0
2010-11-23,7.07,7.13,6.89,6.94,54600,0
2010-11-24,6.94,7.13,6.93,7.12,19923,0
2010-11-26,7.16,7.16,6.98,7,35611,0
2010-11-29,6.95,7.26,6.9,7.25,29661,0
2010-11-30,7.29,7.3,7.04,7.26,40201,0
2010-12-01,7.38,7.42,7.3,7.35,24445,0
2010-12-02,7.39,7.67,7.39,7.51,38182,0
2010-12-03,7.51,7.59,7.49,7.56,16005,0
2010-12-06,7.48,7.79,7.44,7.79,23074,0
2010-12-07,7.72,7.88,7.55,7.55,16810,0
2010-12-08,7.64,7.73,7.63,7.64,32353,0
2010-12-09,7.73,7.86,7.68,7.86,29277,0
2010-12-10,7.85,7.9,7.8,7.87,22756,0
2010-12-13,8,8.5,7.9,7.99,65757,0
2010-12-14,8.1,8.14,7.85,7.95,29751,0
2010-12-15,7.87,7.92,7.73,7.77,24866,0
2010-12-16,7.76,7.91,7.68,7.89,47510,0
2010-12-17,7.89,8.01,7.86,7.95,25926,0
2010-12-20,7.99,8,7.85,7.94,19225,0
2010-12-21,7.86,8.1,7.86,8.04,32070,0
2010-12-22,8.06,8.1,7.99,7.99,52461,0
2010-12-23,7.86,8.04,7.86,8.03,17401,0
2010-12-27,8.07,8.23,7.95,8.03,56586,0
2010-12-28,8.02,8.03,7.87,8,22025,0
2010-12-29,7.94,8.03,7.84,7.9,83923,0
2010-12-30,7.95,7.97,7.8,7.8,42413,0
2010-12-31,7.87,7.97,7.83,7.83,10174,0
2011-01-03,8.11,8.2,7.95,7.96,73663,0
2011-01-04,8.12,8.12,7.88,7.92,31944,0
2011-01-05,7.99,8.02,7.9,7.96,41696,0
2011-01-06,8.01,8.07,7.91,7.98,30745,0
2011-01-07,8.02,8.02,7.93,7.96,16491,0
2011-01-10,7.99,8.16,7.92,8.13,68988,0
2011-01-11,8.15,8.2,8.04,8.12,33970,0
2011-01-12,8.14,8.27,8.03,8.17,75366,0
2011-01-13,8.24,8.24,8.06,8.2,35420,0
2011-01-14,8.16,8.2,8.08,8.16,17200,0
2011-01-18,8.11,8.29,8.11,8.18,26314,0
2011-01-19,8.19,8.24,8.1,8.14,37607,0
2011-01-20,8.11,8.32,8.11,8.25,76570,0
2011-01-21,8.28,8.3,8.23,8.25,18171,0
2011-01-24,8.15,8.35,8.15,8.32,22344,0
2011-01-25,8.32,8.5,8.23,8.5,32460,0
2011-01-26,8.47,8.76,8.47,8.5,267025,0
2011-01-27,8.48,8.58,8.4,8.47,44848,0
2011-01-28,8.47,8.5,8.1,8.19,31073,0
2011-01-31,8.27,8.27,8.15,8.26,49661,0
2011-02-01,8.3,8.8,8.28,8.43,48862,0
2011-02-02,8.5,8.5,8.33,8.33,103233,0
2011-02-03,8.33,8.45,8.28,8.38,49127,0
2011-02-04,8.45,8.6,8.33,8.51,36143,0
2011-02-07,8.57,8.85,8.51,8.66,39857,0
2011-02-08,8.69,8.69,8.48,8.48,69677,0
2011-02-09,8.5,8.5,8.23,8.26,28107,0
2011-02-10,8.22,8.31,8.17,8.26,17950,0
2011-02-11,8.26,8.34,8.16,8.32,47691,0
2011-02-14,8.37,8.46,8.29,8.35,45004,0
2011-02-15,8.44,8.46,8.3,8.38,51084,0
2011-02-16,8.4,8.45,8.3,8.38,22606,0
2011-02-18,8.42,8.44,8.36,8.41,8975,0
2011-02-22,8.46,8.46,7.94,7.95,43540,0
2011-02-23,7.98,8.03,7.78,7.88,45735,0
2011-02-24,7.9,7.96,7.78,7.9,16635,0
2011-02-25,7.98,7.98,7.9,7.92,17080,0
2011-02-28,7.91,8.05,7.81,7.93,26554,0
2011-03-01,7.91,7.92,7.84,7.84,17141,0
2011-03-02,7.13,8.03,7.13,8.02,19223,0
2011-03-03,8.15,8.18,8.06,8.18,18513,0
2011-03-04,8.19,8.25,8.05,8.2,33268,0
2011-03-07,8.2,8.2,8,8.01,31251,0
2011-03-08,8.01,8.11,7.9,8.1,17206,0
2011-03-09,8.12,8.12,7.97,8.08,23762,0
2011-03-10,7.99,7.99,7.85,7.87,31684,0
2011-03-11,7.92,8.06,7.87,8,20245,0
2011-03-14,8.04,8.07,7.9,8.07,12928,0
2011-03-15,7.91,7.98,7.75,7.91,16176,0
2011-03-16,7.87,7.96,7.75,7.78,16629,0
2011-03-17,7.89,7.95,7.8,7.91,23264,0
2011-03-18,8,8,7.81,7.89,16049,0
2011-03-21,7.96,8.05,7.8,8.04,20183,0
2011-03-22,8.01,8.01,7.81,7.86,27859,0
2011-03-23,7.86,7.99,7.86,7.95,18390,0
2011-03-24,7.95,8.12,7.95,7.95,27551,0
2011-03-25,8,8.04,7.96,8.02,12321,0
2011-03-28,8.1,8.1,7.93,8.02,19654,0
2011-03-29,7.55,8.01,7.32,7.96,89162,0
2011-03-30,7.99,8.07,7.8,7.97,162448,0
2011-03-31,7.95,8.5,7.9,8.5,61884,0
2011-04-01,8.48,8.48,8.28,8.28,45305,0
2011-04-04,8.24,8.33,8.24,8.31,7579,0
2011-04-05,8.36,8.4,8.29,8.4,13527,0
2011-04-06,8.34,8.37,8.18,8.34,15300,0
2011-04-07,8.35,8.35,8.28,8.28,21572,0
2011-04-08,8.24,8.4,8.24,8.4,9998,0
2011-04-11,8.38,8.42,8.33,8.36,20092,0
2011-04-12,8.29,8.37,8.29,8.35,11421,0
2011-04-13,8.48,8.6,8.33,8.6,19228,0
2011-04-14,8.48,8.49,8.38,8.47,11355,0
2011-04-15,8.49,8.5,8.41,8.47,5976,0
2011-04-18,8.48,8.54,8.34,8.54,25888,0
2011-04-19,7.78,8.58,7.62,8.53,19501,0
2011-04-20,8.53,8.8,8.49,8.74,20796,0
2011-04-21,8.65,8.71,8.55,8.65,5804,0
2011-04-25,8.68,8.77,8.58,8.74,24650,0
2011-04-26,8.74,8.77,8.46,8.58,26788,0
2011-04-27,8.53,8.58,8.39,8.39,70520,0
2011-04-28,8.41,8.48,8.34,8.36,20722,0
2011-04-29,8.37,8.58,8.35,8.56,43621,0
2011-05-02,8.49,8.62,8.28,8.53,65858,0
2011-05-03,8.4,8.44,8.18,8.27,22401,0
2011-05-04,8.18,8.24,8,8.18,47339,0
2011-05-05,7.95,8.06,7.93,8.05,18121,0
2011-05-06,8.03,8.22,8.03,8.12,25245,0
2011-05-09,8.2,8.2,8,8.06,9802,0
2011-05-10,8.05,8.16,8.05,8.12,58305,0
2011-05-11,8.02,8.13,7.92,7.98,39742,0
2011-05-12,7.95,8.02,7.83,7.91,17787,0
2011-05-13,7.91,7.93,7.85,7.89,4585,0
2011-05-16,7.88,7.95,7.71,7.72,15859,0
2011-05-17,7.66,7.79,7.66,7.76,8713,0
2011-05-18,7.78,7.91,7.77,7.87,12424,0
2011-05-19,7.71,7.95,7.66,7.95,22020,0
2011-05-20,7.94,8.02,7.93,7.93,2560,0
2011-05-23,7.86,7.88,7.79,7.79,7382,0
2011-05-24,7.84,7.88,7.83,7.86,7520,0
2011-05-25,7.85,7.93,7.85,7.88,8506,0
2011-05-26,7.85,7.95,7.83,7.88,33247,0
2011-05-27,7.99,8.01,7.89,8,3328,0
2011-05-31,7.99,8.07,7.95,8.02,6800,0
2011-06-01,7.93,8.02,7.86,7.88,10600,0
2011-06-02,7.87,7.9,7.82,7.86,8280,0
2011-06-03,7.82,7.86,7.72,7.82,16331,0
2011-06-06,7.68,7.82,7.58,7.63,5950,0
2011-06-07,7.63,7.8,7.61,7.7,15577,0
2011-06-08,7.66,7.7,7.59,7.61,7740,0
2011-06-09,7.62,7.71,7.62,7.64,8324,0
2011-06-10,7.52,7.68,7.39,7.51,17175,0
2011-06-13,7.56,7.84,7.56,7.68,57795,0
2011-06-14,7.71,7.72,7.64,7.64,6870,0
2011-06-15,7.65,7.8,7.47,7.47,6156,0
2011-06-16,7.49,7.58,7.43,7.48,7600,0
2011-06-17,7.47,7.75,7.38,7.43,12600,0
2011-06-20,7.37,7.51,7.26,7.43,8367,0
2011-06-21,7.47,7.52,7.43,7.43,31823,0
2011-06-22,7.45,7.51,7.44,7.45,5086,0
2011-06-23,7.37,7.45,7.25,7.42,11513,0
2011-06-24,7.43,7.44,7.33,7.36,8970,0
2011-06-27,7.36,7.39,7.35,7.37,2782,0
2011-06-28,7.5,7.57,7.39,7.56,50989,0
2011-06-29,7.63,7.7,7.54,7.68,84848,0
2011-06-30,7.57,7.61,7.46,7.54,23538,0
2011-07-01,7.45,7.62,7.45,7.62,24912,0
2011-07-05,7.63,7.69,7.59,7.62,3319,0
2011-07-06,7.7,7.79,7.61,7.74,32189,0
2011-07-07,7.73,7.84,7.73,7.84,7453,0
2011-07-08,7.8,7.82,7.73,7.8,3300,0
2011-07-11,7.61,7.76,7.59,7.59,35812,0
2011-07-12,7.59,7.7,7.42,7.56,37809,0
2011-07-13,7.53,7.7,7.53,7.66,7095,0
2011-07-14,7.55,7.63,7.42,7.53,21456,0
2011-07-15,7.52,7.54,7.27,7.47,6899,0
2011-07-18,7.47,7.47,6.85,7.47,26950,0
2011-07-19,7.61,7.61,7.38,7.5,6697,0
2011-07-20,7.47,7.54,7.16,7.32,31761,0
2011-07-21,7.45,7.49,7.33,7.42,47873,0
2011-07-22,7.44,7.47,7.4,7.44,7370,0
2011-07-25,7.4,7.52,7.27,7.39,24671,0
2011-07-26,7.39,7.39,7.21,7.31,12232,0
2011-07-27,7.22,7.27,7.07,7.16,32612,0
2011-07-28,7.16,7.27,7.07,7.15,55008,0
2011-07-29,7.15,7.34,7,7,20052,0
2011-08-01,7.17,7.41,7.17,7.28,24267,0
2011-08-02,7.27,7.38,7.06,7.27,37061,0
2011-08-03,7.25,7.33,7.13,7.2,12849,0
2011-08-04,7.11,7.22,6.6,6.6,16984,0
2011-08-05,6.78,6.98,6.42,6.98,24114,0
2011-08-08,6.58,6.98,6.16,6.4,43179,0
2011-08-09,6.46,6.58,6.24,6.56,17139,0
2011-08-10,6.58,6.58,6.27,6.41,7442,0
2011-08-11,7,7.2,6.6,7.02,37501,0
2011-08-12,7.15,7.5,6.95,7,39434,0
2011-08-15,7.11,7.3,7.02,7.2,36439,0
2011-08-16,7.17,7.29,6.63,7.22,41036,0
2011-08-17,7.34,7.39,7.07,7.28,16888,0
2011-08-18,7.09,7.12,6.76,6.83,24991,0
2011-08-19,6.78,6.93,6.78,6.85,3468,0
2011-08-22,6.9,7.08,6.77,6.79,4450,0
2011-08-23,6.84,6.88,6.76,6.83,24495,0
2011-08-24,6.83,6.83,6.76,6.77,5577,0
2011-08-25,6.81,6.81,6.72,6.72,2328,0
2011-08-26,6.7,6.73,6.6,6.69,10869,0
2011-08-29,6.93,6.93,6.71,6.79,19871,0
2011-08-30,6.82,6.85,6.73,6.73,9117,0
2011-08-31,6.68,6.87,6.68,6.87,9837,0
2011-09-01,6.76,6.91,6.69,6.88,16866,0
2011-09-02,6.5,6.78,6.5,6.74,3482,0
2011-09-06,6.72,6.74,6.61,6.71,17700,0
2011-09-07,6.74,6.78,6.65,6.65,2712,0
2011-09-08,6.7,6.81,6.6,6.8,27077,0
2011-09-09,6.63,6.81,6.26,6.31,17223,0
2011-09-12,6.23,6.29,6.16,6.24,5536,0
2011-09-13,6.25,6.33,6.18,6.27,3306,0
2011-09-14,6.08,6.29,6.05,6.24,13522,0
2011-09-15,6.15,6.47,6.15,6.41,8867,0
2011-09-16,6.37,6.42,6.15,6.29,4115,0
2011-09-19,6.21,6.28,6.11,6.26,54303,0
2011-09-20,6.17,6.33,6.16,6.16,5948,0
2011-09-21,6.09,6.2,6.03,6.2,43790,0
2011-09-22,6.05,6.23,5.69,5.79,35726,0
2011-09-23,5.7,6.02,5.57,5.95,28170,0
2011-09-26,5.93,6.03,5.87,6.03,8739,0
2011-09-27,5.71,6.3,5.53,6.3,22621,0
2011-09-28,6.42,6.42,6,6.13,15471,0
2011-09-29,6.17,6.35,6.06,6.06,68396,0
2011-09-30,5.88,6.12,5.83,6.12,37797,0
2011-10-03,5.98,6.05,5.8,5.93,25724,0
2011-10-04,5.74,5.99,5.62,5.75,7958,0
2011-10-05,5.79,6.12,5.79,6.1,10901,0
2011-10-06,6.14,6.3,6.14,6.23,3400,0
2011-10-07,6.28,6.36,6.1,6.1,8366,0
2011-10-10,6.15,6.44,5.98,6.28,17441,0
2011-10-11,6.18,6.49,6.18,6.49,5329,0
2011-10-12,6.45,6.45,6.25,6.39,12339,0
2011-10-13,6.28,6.31,6.19,6.24,21444,0
2011-10-14,6.24,6.25,6.15,6.25,10749,0
2011-10-17,6.08,6.24,5.98,6.15,22321,0
2011-10-18,6.15,6.32,5.98,6.29,22478,0
2011-10-19,6.3,6.45,6.2,6.26,42643,0
2011-10-20,6.18,6.37,6.15,6.21,34581,0
2011-10-21,6.28,6.39,6.17,6.2,27629,0
2011-10-24,6.19,6.72,6.19,6.69,34590,0
2011-10-25,6.83,6.84,6.36,6.52,24685,0
2011-10-26,6.57,7,6.37,7,52547,0
2011-10-27,7.43,7.43,6.76,6.9,62578,0
2011-10-28,6.9,7.01,6.8,6.99,35349,0
2011-10-31,6.86,6.93,6.5,6.5,17959,0
2011-11-01,6.35,6.62,6.26,6.51,26990,0
2011-11-02,6.67,6.95,6.61,6.89,11299,0
2011-11-03,6.93,6.93,6.6,6.77,33746,0
2011-11-04,6.74,6.79,6.64,6.72,9900,0
2011-11-07,6.71,6.81,6.68,6.81,20695,0
2011-11-08,6.83,6.93,6.77,6.93,8826,0
2011-11-09,6.72,6.74,6.64,6.66,12700,0
2011-11-10,6.77,6.88,6.56,6.62,17612,0
2011-11-11,6.72,7.12,6.7,7.07,25210,0
2011-11-14,7.07,7.14,6.87,6.89,43378,0
2011-11-15,6.83,7.11,6.6,7.11,17356,0
2011-11-16,6.97,7.06,6.63,6.68,90177,0
2011-11-17,6.75,6.79,6.51,6.75,41771,0
2011-11-18,6.75,6.75,6.56,6.68,37208,0
2011-11-21,6.51,6.51,6.16,6.38,20125,0
2011-11-22,6.36,6.64,6.24,6.51,24034,0
2011-11-23,6.27,6.32,6.08,6.16,53593,0
2011-11-25,6.11,6.22,6.03,6.03,6719,0
2011-11-28,6.29,6.36,6.18,6.29,25955,0
2011-11-29,6.3,6.45,6.29,6.39,12555,0
2011-11-30,6.63,7.36,6.52,7.17,41229,0
2011-12-01,7.16,7.26,6.85,7.06,39250,0
2011-12-02,7.27,7.28,7.07,7.07,11783,0
2011-12-05,7.19,7.2,7.01,7.01,20268,0
2011-12-06,7.04,7.2,7.04,7.2,18115,0
2011-12-07,7.2,7.2,6.98,7.07,8316,0
2011-12-08,7.12,7.14,6.96,6.98,12374,0
2011-12-09,6.98,7.06,6.79,7.02,15250,0
2011-12-12,6.74,6.85,6.63,6.85,13674,0
2011-12-13,6.87,6.92,6.63,6.68,25150,0
2011-12-14,6.6,6.7,6.6,6.63,4199,0
2011-12-15,6.76,6.77,6.63,6.69,4760,0
2011-12-16,6.84,6.85,6.54,6.55,21920,0
2011-12-19,6.4,6.67,6.25,6.25,34585,0
2011-12-20,6.39,6.51,6.37,6.48,15068,0
2011-12-21,6.46,6.56,6.34,6.56,46735,0
2011-12-22,6.62,6.93,6.62,6.66,29616,0
2011-12-23,6.72,6.83,6.7,6.75,3928,0
2011-12-27,6.56,6.87,6.56,6.77,5034,0
2011-12-28,6.89,6.96,6.7,6.83,105476,0
2011-12-29,6.91,7.2,6.84,7.05,112531,0
2011-12-30,7.06,7.17,7,7.1,34464,0
2012-01-03,7.15,7.4,7.15,7.38,39112,0
2012-01-04,7.4,7.41,7.35,7.38,16846,0
2012-01-05,7.29,7.32,7.03,7.21,18291,0
2012-01-06,7.21,7.3,7.17,7.2,10308,0
2012-01-09,7.25,7.31,7.19,7.26,49600,0
2012-01-10,7.35,7.38,7.19,7.26,27303,0
2012-01-11,7.23,7.3,7.17,7.29,6883,0
2012-01-12,7.29,7.38,7.28,7.38,22604,0
2012-01-13,7.37,7.4,7.11,7.29,20911,0
2012-01-17,7.4,7.46,7.16,7.34,9971,0
2012-01-18,7.31,7.57,7.3,7.44,17201,0
2012-01-19,7.45,7.55,7.44,7.5,17666,0
2012-01-20,7.47,7.63,7.47,7.63,9543,0
2012-01-23,7.55,7.65,7.27,7.27,37058,0
2012-01-24,6.99,7.48,6.99,7.42,42099,0
2012-01-25,7.41,7.7,7.38,7.63,17989,0
2012-01-26,7.6,7.73,7.44,7.56,20131,0
2012-01-27,7.53,7.66,7.46,7.65,6900,0
2012-01-30,7.68,7.68,7.34,7.65,13087,0
2012-01-31,7.7,7.7,6.96,7.66,14436,0
2012-02-01,7.72,7.79,7.69,7.72,17150,0
2012-02-02,7.62,7.78,7.58,7.74,16777,0
2012-02-03,7.78,7.87,7.75,7.79,6363,0
2012-02-06,7.3,7.89,7.3,7.77,13984,0
2012-02-07,7.78,7.9,7.54,7.8,15727,0
2012-02-08,7.84,7.88,7.73,7.88,12152,0
2012-02-09,7.9,7.9,7.74,7.79,23995,0
2012-02-10,7.69,7.8,7.36,7.76,24899,0
2012-02-13,7.81,7.88,7.67,7.85,44068,0
2012-02-14,7.85,8,7.68,8,55957,0
2012-02-15,8.03,8.06,7.9,7.95,37112,0
2012-02-16,7.98,8.3,7.93,8.3,29604,0
2012-02-17,8.23,8.23,8,8.12,34116,0
2012-02-21,8.16,8.32,8.03,8.09,18890,0
2012-02-22,8.11,8.11,8.01,8.06,6403,0
2012-02-23,8,8.17,8,8.12,19407,0
2012-02-24,8.11,8.14,8,8.07,14280,0
2012-02-27,8.07,8.09,8.01,8.04,11023,0
2012-02-28,8.03,8.24,7.99,8.24,43698,0
2012-02-29,8.18,8.19,8.11,8.11,21606,0
2012-03-01,8.07,8.48,8.07,8.18,53249,0
2012-03-02,8.22,8.35,7.79,8.3,16409,0
2012-03-05,8.34,8.4,8.16,8.4,13023,0
2012-03-06,8.09,8.17,7.7,8.04,51256,0
2012-03-07,8.02,8.37,7.95,8.37,27300,0
2012-03-08,8.49,8.64,8.36,8.59,93479,0
2012-03-09,8.67,8.79,8.57,8.7,30722,0
2012-03-12,8.65,8.81,8.65,8.78,69648,0
2012-03-13,8.79,9.06,8.78,8.98,43290,0
2012-03-14,9,9.06,8.93,9.02,28906,0
2012-03-15,9.07,9.23,8.96,9.23,85097,0
2012-03-16,9.36,9.4,9.16,9.16,29329,0
2012-03-19,9.15,9.74,9.14,9.61,38828,0
2012-03-20,9.66,9.67,9.4,9.47,32869,0
2012-03-21,9.5,9.52,9,9.36,45712,0
2012-03-22,9.33,9.33,9.04,9.16,21541,0
2012-03-23,9.22,9.28,9.14,9.28,26252,0
2012-03-26,9.41,9.45,9.23,9.4,22982,0
2012-03-27,9.39,9.56,9.36,9.43,27941,0
2012-03-28,9.4,9.4,8.99,9.27,28839,0
2012-03-29,9.23,9.6,9.23,9.6,156841,0
2012-03-30,9.45,9.56,9.27,9.37,23399,0
2012-04-02,9.47,10.05,9.39,9.88,43119,0
2012-04-03,9.97,10.1,9.87,9.98,31851,0
2012-04-04,9.98,9.98,9.79,9.9,12703,0
2012-04-05,9.9,10.5,9.9,10.16,23972,0
2012-04-09,9.44,10.09,9.44,9.74,23015,0
2012-04-10,9.72,9.82,9.38,9.54,25574,0
2012-04-11,9.67,9.98,9.45,9.52,29321,0
2012-04-12,9.55,9.8,8.71,9.79,33632,0
2012-04-13,9.79,9.88,9.6,9.85,10374,0
2012-04-16,9.82,9.82,9.54,9.64,25889,0
2012-04-17,9.74,9.97,9.45,9.91,22519,0
2012-04-18,9.72,9.88,9.7,9.7,18299,0
2012-04-19,9.81,9.98,9.77,9.9,30232,0
2012-04-20,9.98,10.07,9.68,9.7,41416,0
2012-04-23,9.64,9.66,9.11,9.33,50796,0
2012-04-24,9.29,9.49,9.17,9.18,34026,0
2012-04-25,9.35,9.38,9.13,9.18,21577,0
2012-04-26,9.16,9.22,8.91,9.22,34538,0
2012-04-27,9.22,9.29,8.88,9.17,36121,0
2012-04-30,9.22,9.33,8.99,9.33,18685,0
2012-05-01,9.36,10.47,9.36,10,37337,0
2012-05-02,9.99,10.12,9.65,9.98,28452,0
2012-05-03,9.89,9.91,9.56,9.69,11304,0
2012-05-04,9.75,9.78,9.19,9.53,22703,0
2012-05-07,9.36,9.73,9.34,9.65,14843,0
2012-05-08,9.59,9.72,9.49,9.57,50960,0
2012-05-09,9.41,9.95,9.34,9.71,32919,0
2012-05-10,9.87,9.89,9.53,9.8,28596,0
2012-05-11,9.85,9.87,9.63,9.67,53906,0
2012-05-14,9.55,9.84,9.28,9.47,56473,0
2012-05-15,9.57,9.68,9.04,9.31,89139,0
2012-05-16,9.27,9.27,8.86,8.96,75675,0
2012-05-17,9.04,9.09,8.81,8.88,118549,0
2012-05-18,8.82,9.1,8.82,9.03,30814,0
2012-05-21,9.03,9.44,8.96,9.29,51452,0
2012-05-22,9.36,9.37,9.16,9.16,32955,0
2012-05-23,9.13,9.23,8.91,9.08,106946,0
2012-05-24,9.06,9.11,8.86,9.07,38089,0
2012-05-25,9.07,9.18,9,9.01,17341,0
2012-05-29,9.23,9.23,9.02,9.17,13502,0
2012-05-30,9.05,9.21,8.96,9.06,23786,0
2012-05-31,9.02,9.08,8.72,8.8,27294,0
2012-06-01,8.62,8.73,8.38,8.39,17279,0
2012-06-04,8.48,8.6,8.24,8.55,31014,0
2012-06-05,8.6,8.95,8.38,8.62,34754,0
2012-06-06,8.74,8.91,8.56,8.68,9091,0
2012-06-07,8.87,8.93,8.7,8.7,52097,0
2012-06-08,8.79,9.05,8.7,9.05,51990,0
2012-06-11,9.25,9.25,8.8,8.83,30958,0
2012-06-12,8.9,9.25,8.83,9.25,34472,0
2012-06-13,9.18,9.35,9.18,9.21,26293,0
2012-06-14,9.29,9.32,9.2,9.31,24095,0
2012-06-15,9.35,9.55,9.23,9.3,20735,0
2012-06-18,9.4,9.56,9.36,9.56,30355,0
2012-06-19,9.67,9.89,9.45,9.53,41852,0
2012-06-20,9.53,9.67,9.3,9.48,19934,0
2012-06-21,9.31,9.55,9.08,9.15,23351,0
2012-06-22,9.32,9.45,9.15,9.45,15632,0
2012-06-25,9.28,9.61,9.16,9.2,26953,0
2012-06-26,9.25,9.45,9.16,9.45,16983,0
2012-06-27,9.29,9.35,9.01,9.22,77262,0
2012-06-28,9.15,9.25,9.06,9.16,95388,0
2012-06-29,9.44,9.55,9.17,9.44,43846,0
2012-07-02,9.3,9.63,9.3,9.6,22360,0
2012-07-03,9.6,9.74,9.51,9.59,15899,0
2012-07-05,9.65,9.89,9.52,9.58,36910,0
2012-07-06,9.33,9.56,9.17,9.4,20839,0
2012-07-09,9.21,9.51,9.21,9.46,24752,0
2012-07-10,9.61,9.84,9.56,9.84,27477,0
2012-07-11,9.84,9.95,9.55,9.55,12373,0
2012-07-12,9.6,9.79,9.29,9.66,16332,0
2012-07-13,9.75,9.94,9.49,9.78,29298,0
2012-07-16,9.55,9.97,9.55,9.89,19400,0
2012-07-17,10.05,10.08,9.92,9.99,8891,0
2012-07-18,9.85,10.13,9.82,10.05,52463,0
2012-07-19,10.04,10.09,9.68,9.8,37409,0
2012-07-20,9.75,9.77,9.55,9.62,18007,0
2012-07-23,9.49,9.64,9.32,9.52,15468,0
2012-07-24,9.45,9.64,9.33,9.44,25701,0
2012-07-25,9.53,9.8,9.49,9.66,29934,0
2012-07-26,9.74,9.81,9.7,9.75,8879,0
2012-07-27,9.89,10.31,9.85,10.25,33268,0
2012-07-30,10.4,10.44,10.03,10.27,54062,0
2012-07-31,10.38,10.56,9.78,9.8,83024,0
2012-08-01,9.85,10.28,9.85,10.17,35754,0
2012-08-02,10.01,10.32,10,10.06,21604,0
2012-08-03,10.24,10.5,10.19,10.29,17171,0
2012-08-06,10.29,10.47,10.27,10.38,18730,0
2012-08-07,10.38,10.62,10.35,10.5,46898,0
2012-08-08,10.31,10.63,10.26,10.44,22869,0
2012-08-09,10.4,10.6,10.35,10.53,28613,0
2012-08-10,10.34,10.57,10.34,10.43,15899,0
2012-08-13,10.44,10.68,10.27,10.37,40403,0
2012-08-14,10.55,10.64,10.27,10.55,36616,0
2012-08-15,10.57,10.66,10.52,10.64,6239,0
2012-08-16,10.61,11.25,10.6,11.22,29238,0
2012-08-17,11.26,11.26,10.86,11.06,33901,0
2012-08-20,11.17,11.17,10.81,10.85,34653,0
2012-08-21,10.85,11.22,10.85,11.03,25302,0
2012-08-22,11.1,11.22,10.86,11.22,11548,0
2012-08-23,11.23,11.23,10.83,11.08,19710,0
2012-08-24,10.95,11.09,10.93,11.03,7994,0
2012-08-27,11.14,11.21,11.12,11.12,10763,0
2012-08-28,11.18,11.18,11.04,11.06,27739,0
2012-08-29,11.1,11.19,10.96,11.18,32492,0
2012-08-30,11.25,11.25,10.81,10.82,46445,0
2012-08-31,10.83,11.09,10.83,10.95,17075,0
2012-09-04,10.87,11.13,10.85,11.06,16461,0
2012-09-05,11.13,11.13,10.98,10.99,13792,0
2012-09-06,11.12,11.58,11.12,11.56,14120,0
2012-09-07,11.71,11.82,11.56,11.8,31800,0
2012-09-10,11.85,11.98,11.67,11.83,35079,0
2012-09-11,11.95,12.01,11.7,11.98,13289,0
2012-09-12,12.05,12.05,11.93,12.01,36824,0
2012-09-13,12.08,12.21,11.3,12.18,39767,0
2012-09-14,12.25,12.49,12.04,12.28,21661,0
2012-09-17,12.3,12.3,11.7,11.92,29600,0
2012-09-18,11.81,11.91,11.57,11.76,38319,0
2012-09-19,11.82,12.04,11.77,12.04,39394,0
2012-09-20,12.05,12.05,11.86,12.04,59610,0
2012-09-21,12.15,12.2,12.03,12.12,21903,0
2012-09-24,12.19,12.24,11.9,12.18,30035,0
2012-09-25,12.15,12.2,11.91,11.99,14519,0
2012-09-26,11.99,12.05,11.87,12.02,16525,0
2012-09-27,12.11,12.25,11.71,12.05,30888,0
2012-09-28,12.03,12.15,11.96,12.09,33669,0
2012-10-01,12.21,12.39,12.14,12.39,33136,0
2012-10-02,12.46,12.53,12.29,12.53,12603,0
2012-10-03,12.3,12.55,11.53,12.55,147210,0
2012-10-04,12.55,12.71,12.39,12.71,42414,0
2012-10-05,12.68,12.88,12.68,12.81,119838,0
2012-10-08,12.89,12.89,12.59,12.89,40225,0
2012-10-09,12.95,12.95,12.76,12.87,71073,0
2012-10-10,12.92,12.98,12.82,12.91,67685,0
2012-10-11,13,13.24,12.91,13.17,79679,0
2012-10-12,13.22,13.22,12.88,12.99,13231,0
2012-10-15,13.09,13.24,13,13.22,35875,0
2012-10-16,13.34,13.71,13.23,13.66,47125,0
2012-10-17,13.75,13.83,13.52,13.67,25567,0
2012-10-18,13.76,13.76,13.28,13.66,27224,0
2012-10-19,13.52,13.71,13.17,13.24,31215,0
2012-10-22,13.22,13.44,13.18,13.39,15641,0
2012-10-23,13.21,13.35,12.82,13.22,45552,0
2012-10-24,13.14,13.49,12.97,13.23,39153,0
2012-10-25,13.21,13.41,13.21,13.32,28522,0
2012-10-26,13.24,13.42,12.57,12.57,62801,0
2012-10-31,12.45,12.55,11.61,12.14,106750,0
2012-11-01,12.03,12.12,11.53,12.08,31556,0
2012-11-02,11.65,11.84,11.3,11.38,46977,0
2012-11-05,11.45,12.24,11.28,11.99,157008,0
2012-11-06,12.18,12.7,12.18,12.61,101329,0
2012-11-07,12.36,12.68,12.01,12.6,39741,0
2012-11-08,12.85,12.89,12.38,12.38,31646,0
2012-11-09,12.47,12.73,12.41,12.56,19091,0
2012-11-12,12.49,12.74,12.34,12.56,27065,0
2012-11-13,12.27,12.49,12.2,12.44,38214,0
2012-11-14,12.56,12.74,11.81,11.87,17484,0
2012-11-15,11.77,12.45,11.23,12.45,31199,0
2012-11-16,12.29,12.7,11.95,12.68,36400,0
2012-11-19,12.57,12.93,12.51,12.66,15824,0
2012-11-20,12.52,13.03,12.52,12.99,26100,0
2012-11-21,13,13,12.62,12.72,16280,0
2012-11-23,12.98,13.38,12.69,13.38,13398,0
2012-11-26,13.3,13.38,11.32,13.23,28231,0
2012-11-27,13.23,13.45,13.2,13.3,27910,0
2012-11-28,13.34,13.47,13.13,13.22,28907,0
2012-11-29,13.14,13.46,12.74,12.92,37845,0
2012-11-30,13.04,13.45,12.62,12.77,23274,0
2012-12-03,12.84,13.02,12.67,12.99,19307,0
2012-12-04,13.01,13.01,12.7,12.9,20186,0
2012-12-05,12.94,13,12.91,12.94,12284,0
2012-12-06,12.96,13.15,12.92,13.08,8396,0
2012-12-07,13.14,13.41,13.05,13.08,4691,0
2012-12-10,13.12,13.14,12.92,12.99,19995,0
2012-12-11,13.01,13.47,13.01,13.47,40133,0
2012-12-12,13.47,13.47,13.18,13.29,4824,0
2012-12-13,13.36,14.39,13.19,14.23,48026,0
2012-12-14,14.11,14.38,13.92,13.93,15984,0
2012-12-17,13.98,14.14,13.54,13.54,25877,0
2012-12-18,13.85,14.08,13.76,14,38831,0
2012-12-19,14.1,14.12,14,14.12,39330,0
2012-12-20,14.16,14.21,13.92,14.15,35296,0
2012-12-21,14.01,14.01,13.5,13.5,73120,0
2012-12-24,13.5,13.93,13.44,13.66,12113,0
2012-12-26,13.64,13.76,13.6,13.6,26504,0
2012-12-27,13.55,13.7,13.48,13.51,25038,0
2012-12-28,13.49,13.49,13.34,13.34,27121,0
2012-12-31,13.33,14.35,13.32,14.3,37128,0
2013-01-02,14.78,14.82,14.4,14.48,31219,0
2013-01-03,14.43,14.47,14.01,14.21,37986,0
2013-01-04,14.14,14.58,14.02,14.58,29756,0
2013-01-07,14.59,14.88,14.51,14.71,21883,0
2013-01-08,14.65,14.74,14.36,14.48,36523,0
2013-01-09,14.35,14.81,14.35,14.8,24244,0
2013-01-10,14.94,15.22,14.8,15.15,39546,0
2013-01-11,15.06,15.11,14.48,14.6,46715,0
2013-01-14,14.65,15.1,14.42,14.95,40020,0
2013-01-15,14.85,14.85,14.41,14.48,29992,0
2013-01-16,14.48,14.89,14.48,14.85,24273,0
2013-01-17,14.88,15.15,14.68,14.83,38407,0
2013-01-18,14.81,14.96,14.74,14.87,21051,0
2013-01-22,15,15.07,14.77,15,34706,0
2013-01-23,15.08,15.08,14.81,14.9,21169,0
2013-01-24,14.9,15,14.67,14.79,24547,0
2013-01-25,14.71,14.8,14.56,14.74,19832,0
2013-01-28,14.81,14.89,14.54,14.8,37317,0
2013-01-29,14.8,14.93,14.67,14.67,30643,0
2013-01-30,14.73,14.85,14.64,14.85,14166,0
2013-01-31,14.78,14.99,14.78,14.92,11866,0
2013-02-01,14.99,15.18,14.81,15.1,26330,0
2013-02-04,15.01,15.19,14.92,14.98,12469,0
2013-02-05,15.06,15.17,15,15.13,26261,0
2013-02-06,15.13,15.37,14.71,14.83,43948,0
2013-02-07,14.96,14.96,14.42,14.86,21043,0
2013-02-08,14.75,14.91,14.74,14.76,22608,0
2013-02-11,14.69,14.77,14.47,14.67,5749,0
2013-02-12,14.64,14.64,14.49,14.5,17124,0
2013-02-13,14.5,14.54,14.13,14.2,30509,0
2013-02-14,14.12,14.25,13.68,13.77,34059,0
2013-02-15,13.6,14.06,13.5,13.95,44242,0
2013-02-19,13.5,14.39,13.5,14.32,37415,0
2013-02-20,14.02,14.24,13.65,13.9,63380,0
2013-02-21,13.76,13.9,13.54,13.88,17319,0
2013-02-22,13.9,13.99,13.76,13.9,14771,0
2013-02-25,13.9,14.06,13.9,13.9,19852,0
2013-02-26,13.91,13.98,13.48,13.57,65765,0
2013-02-27,13.44,13.81,12.99,13.35,78814,0
2013-02-28,13.22,13.27,12.59,12.87,64832,0
2013-03-01,10.15,12.78,10.15,12.59,44108,0
2013-03-04,12.46,12.62,11.98,12.18,54207,0
2013-03-05,11.77,12.24,11.77,12.06,100394,0
2013-03-06,12,12.4,11.9,12.31,21062,0
2013-03-07,12.21,12.57,12.21,12.54,37550,0
2013-03-08,12.51,13.22,12.42,13.11,40474,0
2013-03-11,12.89,13.29,12.55,13.17,29101,0
2013-03-12,13.24,13.79,12.06,13.54,127784,0
2013-03-13,13.6,14.04,13.35,14.04,55900,0
2013-03-14,14.14,14.14,13.37,14.04,54678,0
2013-03-15,14.06,14.06,13.76,13.85,24534,0
2013-03-18,13.65,13.9,13.09,13.3,17621,0
2013-03-19,13.63,13.88,13.32,13.71,29128,0
2013-03-20,13.47,13.97,13.47,13.84,34277,0
2013-03-21,13.48,14.2,13.48,14.2,33135,0
2013-03-22,14.13,14.13,13.89,13.91,12143,0
2013-03-25,13.9,14.13,13.6,14.13,26575,0
2013-03-26,14.1,14.2,13.63,14.11,36183,0
2013-03-27,13.88,14.42,13.87,14.42,55490,0
2013-03-28,14.34,14.34,13.88,14.22,10123,0
2013-04-01,14.18,14.23,13.85,14.05,36687,0
2013-04-02,14,14.16,13.96,14.12,22981,0
2013-04-03,14.06,14.09,13.13,13.91,23797,0
2013-04-04,13.78,14.08,13.55,13.99,13417,0
2013-04-05,13.92,14.31,13.69,14.16,11410,0
2013-04-08,14.23,14.28,13.99,14.12,24722,0
2013-04-09,14.12,14.18,13.89,14.17,28836,0
2013-04-10,14.02,14.49,14,14.3,142756,0
2013-04-11,14.3,14.53,14.04,14.5,41309,0
2013-04-12,14.3,14.42,13.6,14.23,33615,0
2013-04-15,13.96,14.19,13.72,14.05,31555,0
2013-04-16,14.03,14.15,13.44,13.65,18175,0
2013-04-17,13.51,13.83,12.71,13.6,44047,0
2013-04-18,13.37,13.68,13.36,13.61,22960,0
2013-04-19,13.55,14,13.4,13.99,47027,0
2013-04-22,13.96,13.98,13.68,13.81,30710,0
2013-04-23,13.85,14.01,13.76,13.85,25146,0
2013-04-24,13.74,13.97,13.63,13.91,24009,0
2013-04-25,13.96,14.34,13.9,14.01,24490,0
2013-04-26,14.1,14.1,13.6,13.6,15975,0
2013-04-29,13.5,14.09,13.5,13.78,44042,0
2013-04-30,13.75,13.86,13.64,13.72,30215,0
2013-05-01,13.65,13.84,13,13.2,23092,0
2013-05-02,13.67,13.69,13.31,13.5,16622,0
2013-05-03,13.72,13.99,13.71,13.88,9789,0
2013-05-06,13.9,13.96,13.81,13.9,8987,0
2013-05-07,13.87,14.09,13.8,13.85,27398,0
2013-05-08,14.02,14.25,13.92,14.25,50852,0
2013-05-09,14.26,14.38,14.14,14.14,6618,0
2013-05-10,14.2,14.2,14.03,14.03,4647,0
2013-05-13,13.97,14.32,13.75,14.2,16305,0
2013-05-14,14.13,14.54,13.99,14.46,12196,0
2013-05-15,14.42,14.48,14.18,14.37,19283,0
2013-05-16,14.4,14.49,14.07,14.33,20353,0
2013-05-17,14.3,14.3,13.86,14.18,5600,0
2013-05-20,14.22,14.36,13.56,14.21,14083,0
2013-05-21,14.09,14.48,13.63,14.35,24820,0
2013-05-22,14.48,14.52,13.7,13.71,14175,0
2013-05-23,13.69,14.14,13.62,14.05,8465,0
2013-05-24,14.1,14.14,13.57,13.67,13867,0
2013-05-28,13.79,13.85,13.56,13.63,10215,0
2013-05-29,13.61,13.75,13.56,13.56,22615,0
2013-05-30,13.48,13.6,13.25,13.47,36737,0
2013-05-31,13.44,13.86,13.29,13.67,10225,0
2013-06-03,13.68,14,13.35,13.89,10553,0
2013-06-04,13.94,13.98,13.6,13.75,11449,0
2013-06-05,13.48,13.93,13.28,13.31,40737,0
2013-06-06,13.23,13.6,13.19,13.56,9468,0
2013-06-07,13.58,13.96,13.27,13.4,6849,0
2013-06-10,13.49,13.54,13.02,13.11,12623,0
2013-06-11,13,13.32,13,13,25517,0
2013-06-12,13.1,13.22,12.86,13.04,39576,0
2013-06-13,13.12,13.63,12.97,13.53,27508,0
2013-06-14,13.57,13.59,13.1,13.13,15955,0
2013-06-17,13.28,13.4,12.93,12.94,28981,0
2013-06-18,12.85,12.85,12.68,12.81,12377,0
2013-06-19,12.62,12.77,12.26,12.26,15156,0
2013-06-20,12.14,12.16,11.32,11.56,26755,0
2013-06-21,11.6,12.06,11.38,11.72,20551,0
2013-06-24,11.52,11.7,11.31,11.56,14228,0
2013-06-25,11.66,11.66,11.45,11.51,18432,0
2013-06-26,11.48,11.71,11.45,11.49,23166,0
2013-06-27,11.56,12.48,11.56,12.03,60997,0
2013-06-28,12.14,13.56,12.06,13.48,39872,0
2013-07-01,13.49,13.49,12.81,12.83,16549,0
2013-07-02,13.34,13.34,12.36,12.63,17390,0
2013-07-03,12.57,12.59,12.42,12.5,2861,0
2013-07-05,12.62,13,12.48,12.7,5756,0
2013-07-08,12.91,13.04,12.55,12.55,3475,0
2013-07-09,12.64,12.68,12.22,12.32,11446,0
2013-07-10,12.35,12.35,12.14,12.14,3608,0
2013-07-11,12.29,12.53,12.23,12.24,34525,0
2013-07-12,12.3,12.45,12.14,12.24,5464,0
2013-07-15,12.27,12.64,12.13,12.46,13214,0
2013-07-16,12.46,12.63,12.15,12.59,17799,0
2013-07-17,12.67,12.97,12.67,12.9,3985,0
2013-07-18,12.95,13.16,12.53,12.53,9324,0
2013-07-19,12.33,12.45,12.26,12.26,3544,0
2013-07-22,12.26,12.46,12.13,12.36,4050,0
2013-07-23,12.45,12.75,12.12,12.23,16672,0
2013-07-24,12.17,12.44,12.06,12.32,11663,0
2013-07-25,12.36,12.41,12.07,12.39,10328,0
2013-07-26,12.38,12.49,12.13,12.42,9314,0
2013-07-29,12.36,12.48,12.18,12.23,5540,0
2013-07-30,12.2,12.2,11.89,11.96,24609,0
2013-07-31,11.92,11.93,11.5,11.84,12749,0
2013-08-01,11.92,12.55,11.78,12.33,18126,0
2013-08-02,12.4,12.86,12.37,12.86,9383,0
2013-08-05,12.87,12.87,12.65,12.65,1850,0
2013-08-06,12.68,12.68,12.41,12.6,3228,0
2013-08-07,12.58,12.72,12.55,12.58,6997,0
2013-08-08,12.72,12.78,12.5,12.5,5700,0
2013-08-09,12.64,12.73,12.6,12.72,2646,0
2013-08-12,12.61,12.91,12.22,12.22,36276,0
2013-08-13,12.22,12.36,12.08,12.36,16723,0
2013-08-14,12.28,12.73,12.25,12.54,8806,0
2013-08-15,12.3,12.36,12.26,12.27,3100,0
2013-08-16,12.3,12.3,11.95,12.15,15485,0
2013-08-19,12.06,12.06,11.66,11.69,12326,0
2013-08-20,11.69,11.86,11.5,11.56,8662,0
2013-08-21,11.55,11.55,10.89,11.01,20095,0
2013-08-22,10.98,11.21,10.66,11.1,38100,0
2013-08-23,11.12,11.34,11.05,11.15,12330,0
2013-08-26,11.21,11.21,10.65,10.71,21690,0
2013-08-27,10.59,10.59,10.3,10.54,15975,0
2013-08-28,10.53,10.66,10.44,10.5,9718,0
2013-08-29,10.62,10.96,10.62,10.77,5487,0
2013-08-30,10.85,11.04,10.83,10.92,8339,0
2013-09-03,11.07,11.07,10.27,10.51,47803,0
2013-09-04,10.45,10.58,10.27,10.43,8823,0
2013-09-05,10.53,10.69,10.23,10.62,12232,0
2013-09-06,10.66,11.07,10.66,10.76,10502,0
2013-09-09,10.88,11.43,10.88,11.38,14172,0
2013-09-10,11.38,11.55,11.38,11.48,25522,0
2013-09-11,11.66,11.69,11.53,11.6,5625,0
2013-09-12,11.6,11.64,11.23,11.38,11849,0
2013-09-13,11.32,11.62,11.32,11.48,10169,0
2013-09-16,11.53,11.58,11.25,11.46,3013,0
2013-09-17,11.49,11.69,11.49,11.63,14151,0
2013-09-18,11.58,12.08,11.39,12.06,52040,0
2013-09-19,12.1,12.6,12.1,12.5,14168,0
2013-09-20,12.57,12.59,12.15,12.24,4832,0
2013-09-23,12.09,12.14,12.07,12.14,3834,0
2013-09-24,12.03,12.06,11.91,12,18577,0
2013-09-25,12,12,11.78,12,6713,0
2013-09-26,12.1,12.29,12.06,12.08,4066,0
2013-09-27,12,12.08,11.89,11.9,7533,0
2013-09-30,11.72,12,11.57,11.93,10487,0
2013-10-01,11.94,12.13,11.8,12.05,11514,0
2013-10-02,11.98,12.02,11.78,11.85,2567,0
2013-10-03,11.71,11.71,11.17,11.57,21448,0
2013-10-04,11.59,11.67,11.57,11.62,1447,0
2013-10-07,11.41,11.58,11.41,11.54,3065,0
2013-10-08,11.51,11.96,11.51,11.71,16885,0
2013-10-09,11.78,11.84,11.54,11.6,10910,0
2013-10-10,11.84,12.03,11.65,11.67,9962,0
2013-10-11,11.63,12.17,11.63,12.13,6892,0
2013-10-14,11.97,12.14,11.95,12.12,3400,0
2013-10-15,11.95,12.06,11.7,11.7,8924,0
2013-10-16,11.8,11.8,11.41,11.41,2488,0
2013-10-17,11.48,11.86,11.48,11.77,16447,0
2013-10-18,11.87,11.87,11.65,11.76,7678,0
2013-10-21,11.74,11.74,11.18,11.25,9222,0
2013-10-22,11.31,11.65,11.31,11.5,7624,0
2013-10-23,11.42,11.42,11.17,11.23,8175,0
2013-10-24,11.17,11.2,10.9,11.15,15050,0
2013-10-25,11.11,11.2,10.39,11.2,30088,0
2013-10-28,11.06,11.32,10.91,11.3,43792,0
2013-10-29,11.27,11.29,11.15,11.26,19414,0
2013-10-30,11.32,11.38,11.14,11.17,21044,0
2013-10-31,10.99,11.14,10.81,11.13,25710,0
2013-11-01,11.07,11.07,10.79,10.83,27025,0
2013-11-04,10.99,11.09,10.79,11.07,29143,0
2013-11-05,10.99,10.99,10.73,10.73,16035,0
2013-11-06,10.69,10.87,10.67,10.85,24029,0
2013-11-07,10.81,11.05,10.8,10.83,13151,0
2013-11-08,10.85,11.02,10.83,10.92,31186,0
2013-11-11,10.85,10.95,10.75,10.82,8865,0
2013-11-12,10.99,10.99,10.42,10.5,20817,0
2013-11-13,10.46,10.87,10.46,10.87,25984,0
2013-11-14,10.95,11.01,10.71,10.88,9735,0
2013-11-15,10.87,11.12,10.87,11.11,15873,0
2013-11-18,11.17,11.55,11,11.21,4812,0
2013-11-19,11.13,11.17,10.86,10.9,6169,0
2013-11-20,10.86,10.92,10.65,10.79,25734,0
2013-11-21,10.76,10.77,10.65,10.72,9162,0
2013-11-22,10.63,10.91,10.62,10.83,22155,0
2013-11-25,10.79,11.14,10.79,11.08,10778,0
2013-11-26,11.07,11.12,10.98,10.98,13990,0
2013-11-27,10.94,11.08,10.92,10.97,11323,0
2013-11-29,10.9,11.21,10.88,11.1,24087,0
2013-12-02,11.03,11.03,10.74,10.88,30726,0
2013-12-03,10.86,11.25,10.75,11.08,44227,0
2013-12-04,11.11,11.27,11.02,11.27,8085,0
2013-12-05,11.24,11.62,11.24,11.61,17974,0
2013-12-06,11.7,12.18,11.7,11.98,32108,0
2013-12-09,11.91,12.57,11.91,12.53,32505,0
2013-12-10,12.5,12.65,12.04,12.1,39958,0
2013-12-11,12.06,12.17,12.05,12.14,26345,0
2013-12-12,12.01,12.01,10.96,11.75,41526,0
2013-12-13,12.1,12.29,12.07,12.26,19311,0
2013-12-16,12.3,12.46,12.25,12.37,9677,0
2013-12-17,12.44,12.45,12.31,12.35,14865,0
2013-12-18,12.3,12.89,12.3,12.57,20292,0
2013-12-19,12.53,12.59,12.39,12.41,5405,0
2013-12-20,12.45,12.49,11.99,11.99,23191,0
2013-12-23,12.32,12.51,11.34,12.39,34947,0
2013-12-24,12.46,12.64,12.4,12.43,19355,0
2013-12-26,12.59,12.62,11.82,11.85,115997,0
2013-12-27,12.18,12.4,11.67,12.36,68990,0
2013-12-30,12.3,12.6,11.94,12.46,421628,0
2013-12-31,12.35,12.54,12.05,12.26,34972,0
2014-01-02,12.14,12.31,11.77,11.9,55166,0
2014-01-03,12.29,12.33,11.92,11.92,14981,0
2014-01-06,11.98,12.26,11.92,11.97,22558,0
2014-01-07,12.08,12.43,12.07,12.37,23356,0
2014-01-08,12.27,12.5,12.2,12.28,23629,0
2014-01-09,12.37,12.46,11.99,12.33,8724,0
2014-01-10,12.37,12.64,12.32,12.48,13038,0
2014-01-13,12.47,12.6,12.05,12.05,10539,0
2014-01-14,12.13,12.25,12.12,12.12,4084,0
2014-01-15,12.11,12.11,12,12.08,2986,0
2014-01-16,11.93,12.08,11.81,11.97,3935,0
2014-01-17,11.85,11.95,11.43,11.95,13093,0
2014-01-21,11.87,11.87,11.64,11.73,10972,0
2014-01-22,11.8,11.85,11.63,11.72,12836,0
2014-01-23,11.74,11.79,11.62,11.68,17391,0
2014-01-24,11.58,11.58,11.03,11.19,17337,0
2014-01-27,11.13,11.6,11.12,11.45,4287,0
2014-01-28,11.53,11.53,11.06,11.08,24545,0
2014-01-29,10.94,11.3,10.83,11.3,6827,0
2014-01-30,11.3,11.33,11.17,11.18,31341,0
2014-01-31,11.1,11.25,11.06,11.09,1957,0
2014-02-03,11.07,11.07,10.82,11.06,2920,0
2014-02-04,11.15,11.15,10.99,10.99,8485,0
2014-02-05,10.98,11.12,10.94,10.94,14500,0
2014-02-06,11.02,11.23,10.92,10.92,32455,0
2014-02-07,10.97,11.41,10.91,11.36,24588,0
2014-02-10,11.23,11.24,11.18,11.18,3422,0
2014-02-11,11.25,11.87,11.25,11.78,28268,0
2014-02-12,11.85,12.15,11.8,12.14,27657,0
2014-02-13,12.1,12.15,11.88,11.95,4383,0
2014-02-14,12.06,12.58,12.06,12.41,14607,0
2014-02-18,12.54,12.86,12.23,12.78,19225,0
2014-02-19,12.59,12.59,12.03,12.26,8127,0
2014-02-20,12.09,12.49,11.97,11.97,13517,0
2014-02-21,11.88,11.91,11.69,11.69,3141,0
2014-02-24,11.74,11.83,11.65,11.65,4008,0
2014-02-25,11.73,12.12,11.71,12.11,5038,0
2014-02-26,12,12.04,11.82,11.9,3250,0
2014-02-27,11.67,12.1,11.61,12.1,4002,0
2014-02-28,11.85,12.2,11.52,12.2,10318,0
2014-03-03,11.66,12.05,11.01,11.24,14599,0
2014-03-04,11.21,11.89,11.21,11.8,9361,0
2014-03-05,11.91,11.91,11.73,11.73,2312,0
2014-03-06,11.8,11.85,11.55,11.78,6863,0
2014-03-07,11.68,11.69,11.43,11.45,4060,0
2014-03-10,11.32,11.7,11.09,11.51,11505,0
2014-03-11,11.31,11.33,11.11,11.15,6062,0
2014-03-12,11.09,11.15,11.04,11.13,5460,0
2014-03-13,10.99,11.14,10.67,10.91,16536,0
2014-03-14,11.02,11.2,11,11.15,12165,0
2014-03-17,11.12,11.24,11.11,11.11,584,0
2014-03-18,11.15,11.57,11.14,11.57,3168,0
2014-03-19,11.58,11.58,11.42,11.42,3480,0
2014-03-20,11.36,11.42,11.19,11.24,12704,0
2014-03-21,11.34,11.45,11.34,11.37,2736,0
2014-03-24,11.46,11.89,11.46,11.74,6551,0
2014-03-25,11.89,11.89,11.39,11.39,11123,0
2014-03-26,11.56,11.56,11.41,11.44,5800,0
2014-03-27,11.38,11.4,11.32,11.39,3264,0
2014-03-28,12.06,12.14,11.46,11.52,6679,0
2014-03-31,11.54,11.54,11.32,11.43,32865,0
2014-04-01,11.41,11.51,11.35,11.45,75910,0
2014-04-02,11.45,11.45,11.31,11.33,35146,0
2014-04-03,11.32,11.32,11.01,11.12,17443,0
2014-04-04,11.2,11.58,11.2,11.58,16293,0
2014-04-07,11.39,11.7,11.39,11.66,39057,0
2014-04-08,11.82,12.01,11.8,11.92,10293,0
2014-04-09,11.88,11.88,11.56,11.67,6306,0
2014-04-10,11.74,11.94,11.74,11.81,16009,0
2014-04-11,11.87,11.87,11.5,11.64,5481,0
2014-04-14,11.72,11.73,11.58,11.58,9939,0
2014-04-15,11.58,11.64,11.5,11.64,6791,0
2014-04-16,11.73,11.75,11.7,11.75,4277,0
2014-04-17,11.45,11.6,11.45,11.6,4334,0
2014-04-21,11.74,12.01,11.74,11.83,2937,0
2014-04-22,11.73,12.07,11.59,11.6,18005,0
2014-04-23,11.54,11.54,11.42,11.52,810,0
2014-04-24,11.35,11.65,11.35,11.55,1632,0
2014-04-25,11.63,11.63,11.25,11.3,2402,0
2014-04-28,11.24,11.24,11.15,11.19,7190,0
2014-04-29,11.46,11.47,11.36,11.47,822,0
2014-04-30,11.4,11.41,11.28,11.28,857,0
2014-05-01,11.05,11.24,10.84,11.24,4500,0
2014-05-02,11.24,11.6,11.24,11.57,2041,0
2014-05-05,11.65,11.65,11.12,11.41,14528,0
2014-05-06,11.39,11.67,11.39,11.66,3940,0
2014-05-07,11.22,12.27,10.87,12.2,49449,0
2014-05-08,12.13,12.31,11.89,12.1,64549,0
2014-05-09,12.04,12.09,11.87,12,12005,0
2014-05-12,12.07,12.45,12.07,12.42,26592,0
2014-05-13,12.42,12.72,12.42,12.68,10916,0
2014-05-14,12.73,12.73,12.45,12.5,50343,0
2014-05-15,12.5,12.5,12.23,12.31,21853,0
2014-05-16,12.29,12.51,12.29,12.45,25326,0
2014-05-19,12.41,12.76,12.41,12.76,26129,0
2014-05-20,12.53,13.19,12.53,13.04,23698,0
2014-05-21,13.09,13.18,13.03,13.18,21542,0
2014-05-22,13.1,13.2,12.91,13.04,19062,0
2014-05-23,13,13.06,12.86,12.9,6469,0
2014-05-27,12.82,12.94,12.76,12.92,6958,0
2014-05-28,12.87,13.19,12.85,13.18,8564,0
2014-05-29,13.23,13.55,13.14,13.35,17780,0
2014-05-30,13.22,13.34,13.12,13.2,2009,0
2014-06-02,12.69,13.11,12.69,12.93,8123,0
2014-06-03,12.77,13.75,12.77,13.21,14895,0
2014-06-04,13.22,13.22,12.85,12.98,2478,0
2014-06-05,12.98,13.46,12.98,13.36,16065,0
2014-06-06,13.38,13.4,13.15,13.4,8479,0
2014-06-09,13.38,14.08,13.38,13.78,16433,0
2014-06-10,13.78,13.84,13.72,13.84,9870,0
2014-06-11,13.8,13.91,13.72,13.91,5375,0
2014-06-12,13.82,13.82,13.76,13.78,4045,0
2014-06-13,13.74,13.87,13.74,13.87,3284,0
2014-06-16,13.97,14.48,13.7,13.98,10581,0
2014-06-17,13.93,13.93,13.68,13.92,2115,0
2014-06-18,13.95,14.09,13.87,14.04,7751,0
2014-06-19,13.97,14,13.68,13.74,20496,0
2014-06-20,13.74,13.81,13.6,13.61,3462,0
2014-06-23,13.73,13.77,13.66,13.77,10564,0
2014-06-24,13.75,14.37,13.73,14.28,20421,0
2014-06-25,14.29,14.31,13.89,13.97,16730,0
2014-06-26,13.88,13.97,13.8,13.85,13674,0
2014-06-27,13.86,14.19,13.86,14.19,7422,0
2014-06-30,14.11,14.26,13.65,13.95,16046,0
2014-07-01,13.89,14,13.79,13.96,8036,0
2014-07-02,14,14.71,14,14.58,164200,0
2014-07-03,14.79,14.8,14.6,14.8,89933,0
2014-07-07,14.76,14.86,14.64,14.8,45375,0
2014-07-08,14.87,14.87,14.58,14.76,30427,0
2014-07-09,14.7,14.73,14.41,14.54,32128,0
2014-07-10,14.35,14.63,14.35,14.55,11525,0
2014-07-11,14.57,14.68,14.46,14.67,20723,0
2014-07-14,14.71,14.83,14.65,14.83,14330,0
2014-07-15,14.71,14.83,14.57,14.65,18665,0
2014-07-16,14.7,14.84,14.65,14.72,14955,0
2014-07-17,14.76,14.78,14.5,14.6,22150,0
2014-07-18,14.6,14.69,14.52,14.6,18726,0
2014-07-21,14.5,14.68,14.5,14.65,7444,0
2014-07-22,14.79,14.79,14.48,14.54,15364,0
2014-07-23,14.55,14.64,14.47,14.64,4630,0
2014-07-24,14.56,14.71,14.42,14.63,21171,0
2014-07-25,14.6,14.78,14.51,14.78,7024,0
2014-07-28,14.69,14.69,14.43,14.52,10046,0
2014-07-29,14.52,14.56,14.44,14.48,6053,0
2014-07-30,14.57,14.57,14.26,14.26,12496,0
2014-07-31,14.25,14.49,14.15,14.49,18147,0
2014-08-01,14.36,14.75,14.24,14.61,16685,0
2014-08-04,14.52,15.17,14.52,15.11,24058,0
2014-08-05,14.85,14.97,14.7,14.8,15034,0
2014-08-06,14.72,14.82,14.64,14.65,7150,0
2014-08-07,14.61,14.64,14.18,14.23,15784,0
2014-08-08,14.17,14.42,14.12,14.35,24856,0
2014-08-11,14.48,14.55,14.27,14.27,19105,0
2014-08-12,14.43,14.64,14.39,14.41,8454,0
2014-08-13,14.36,14.36,14.13,14.16,14691,0
2014-08-14,14.21,14.3,14.16,14.19,9062,0
2014-08-15,14.3,14.3,14.01,14.01,17740,0
2014-08-18,14,14.19,14,14.14,17012,0
2014-08-19,14.1,14.1,13.89,13.91,19450,0
2014-08-20,13.89,14.03,13.64,13.69,20981,0
2014-08-21,13.69,14.13,13.68,14.05,14966,0
2014-08-22,14.09,14.34,13.71,14.01,10655,0
2014-08-25,13.96,14.08,13.76,13.77,18831,0
2014-08-26,14,14.15,13.73,13.81,23934,0
2014-08-27,14,14,13.7,13.7,9932,0
2014-08-28,13.73,13.92,13.73,13.75,4689,0
2014-08-29,13.92,13.93,13.24,13.39,18328,0
2014-09-02,13.39,13.39,13.24,13.25,21439,0
2014-09-03,13.24,13.36,13.24,13.26,18633,0
2014-09-04,13.39,13.64,13.36,13.46,10121,0
2014-09-05,13.5,13.68,13.5,13.68,6480,0
2014-09-08,13.65,13.69,13.24,13.3,16307,0
2014-09-09,13.3,13.31,13.03,13.15,34469,0
2014-09-10,13.22,13.28,12.9,13.28,38520,0
2014-09-11,13.14,13.48,13.14,13.48,3818,0
2014-09-12,13.4,13.4,13,13,7702,0
2014-09-15,13.13,13.31,13,13,11045,0
2014-09-16,13.05,13.34,13.05,13.34,2109,0
2014-09-17,13.21,13.51,13.21,13.49,8289,0
2014-09-18,13.54,13.57,13.48,13.51,2747,0
2014-09-19,13.29,13.35,13.21,13.21,1483,0
2014-09-22,13.1,13.34,13.1,13.29,5178,0
2014-09-23,13.34,13.42,13.06,13.06,5703,0
2014-09-24,13.34,13.4,13.16,13.28,14506,0
2014-09-25,13,13.04,12.77,12.89,9634,0
2014-09-26,12.81,13.16,12.81,13.13,8122,0
2014-09-29,12.98,13.33,12.9,13.29,7571,0
2014-09-30,13.3,13.44,13.23,13.35,7925,0
2014-10-01,13.4,13.44,13.29,13.44,5261,0
2014-10-02,13.46,13.59,13.39,13.59,5235,0
2014-10-03,13.26,13.61,13.26,13.55,6271,0
2014-10-06,13.58,13.66,13.4,13.65,58560,0
2014-10-07,13.43,13.45,13.19,13.24,3996,0
2014-10-08,13.11,13.11,12.73,13.04,13975,0
2014-10-09,12.82,12.91,12.72,12.81,6077,0
2014-10-10,12.7,12.77,12.29,12.29,21032,0
2014-10-13,12.34,12.42,12.34,12.35,3956,0
2014-10-14,12.27,12.43,12.27,12.27,10226,0
2014-10-15,12.04,12.04,11.77,11.81,8686,0
2014-10-16,11.78,12,11.73,12,5611,0
2014-10-17,12,12.12,12,12.1,1707,0
2014-10-20,11.95,12.14,11.87,11.87,3737,0
2014-10-21,11.95,12.17,11.84,11.93,6938,0
2014-10-22,11.99,12.33,11.98,12.26,9338,0
2014-10-23,12.23,12.63,12.23,12.59,16978,0
2014-10-24,12.53,12.85,12.53,12.79,5868,0
2014-10-27,12.42,13.19,12.41,12.72,9779,0
2014-10-28,12.66,13.28,12.66,13.1,9439,0
2014-10-29,13.2,13.21,12.83,13.08,8728,0
2014-10-30,12.99,13.2,12.84,13.13,5269,0
2014-10-31,13.09,13.29,12.83,13.29,31459,0
2014-11-03,13.16,13.16,12.85,12.85,8883,0
2014-11-04,12.84,12.98,12.68,12.68,3760,0
2014-11-05,12.63,12.82,12.42,12.49,13185,0
2014-11-06,12.5,12.5,12.04,12.1,6744,0
2014-11-07,12.25,12.35,11.52,11.63,12437,0
2014-11-10,11.72,12.02,11.65,11.65,25610,0
2014-11-11,11.64,11.92,11.64,11.81,3411,0
2014-11-12,11.82,11.82,11.57,11.71,7301,0
2014-11-13,11.58,11.64,11.45,11.64,4359,0
2014-11-14,11.55,11.62,11.29,11.37,6647,0
2014-11-17,11.98,12,11.9,11.98,785,0
2014-11-18,11.43,11.45,11.23,11.25,35438,0
2014-11-19,11.27,11.5,11.27,11.5,1305,0
2014-11-20,11.34,11.35,11.21,11.21,4603,0
2014-11-21,11.4,11.47,11.36,11.44,31473,0
2014-11-24,11.5,11.53,11.41,11.48,14166,0
2014-11-25,11.48,11.55,11.31,11.39,4447,0
2014-11-26,11.47,11.47,11.27,11.27,10104,0
2014-11-28,11.23,11.37,11.11,11.11,2225,0
2014-12-01,11.15,11.2,10.37,10.52,12684,0
2014-12-02,10.53,10.65,10.43,10.5,10350,0
2014-12-03,10.62,10.62,10.39,10.41,25362,0
2014-12-04,10.3,10.41,10.24,10.27,6376,0
2014-12-05,10.22,10.22,9.85,9.98,35923,0
2014-12-08,9.98,10.04,9.63,9.63,16823,0
2014-12-09,9.61,9.67,9.44,9.65,8466,0
2014-12-10,9.47,9.56,9.13,9.13,24812,0
2014-12-11,9.12,9.14,9,9,15306,0
2014-12-12,9.02,9.09,8.9,8.93,4389,0
2014-12-15,8.93,9.11,8.5,8.7,17393,0
2014-12-16,8.69,8.85,8.55,8.68,25720,0
2014-12-17,8.76,9.76,8.71,9.26,56156,0
2014-12-18,9.2,10.45,9.2,10.45,41995,0
2014-12-19,10.3,10.3,9.36,9.59,28231,0
2014-12-22,9.44,9.75,9.3,9.73,15221,0
2014-12-23,9.73,10.13,9.71,9.77,10938,0
2014-12-24,10.06,10.22,9.95,10.11,18238,0
2014-12-26,10.13,10.56,10.13,10.19,3482,0
2014-12-29,10.29,10.56,10.2,10.2,3369,0
2014-12-30,10.2,10.48,10.19,10.24,24592,0
2014-12-31,10.27,10.42,9.83,9.88,5440,0
2015-01-02,9.87,9.98,9.59,9.6,4426,0
2015-01-05,9.52,9.52,8.96,9.05,10843,0
2015-01-06,9.02,9.36,9.02,9.16,5585,0
2015-01-07,9.49,9.52,9.3,9.46,5321,0
2015-01-08,9.34,9.54,9.33,9.36,4039,0
2015-01-09,9.52,9.64,9.46,9.5,34980,0
2015-01-12,9.37,9.44,9.32,9.33,4625,0
2015-01-13,9.44,9.45,8.9,9.04,40734,0
2015-01-14,8.96,9,8.71,8.9,29629,0
2015-01-15,8.91,9.03,8.84,8.95,11223,0
2015-01-16,9.01,9.01,8.75,8.75,11314,0
2015-01-20,8.79,9.02,8.74,8.81,17068,0
2015-01-21,8.77,8.98,8.68,8.75,37489,0
2015-01-22,8.88,8.93,8.85,8.86,6841,0
2015-01-23,8.86,8.96,8.8,8.86,14213,0
2015-01-26,8.86,8.86,8.61,8.67,18660,0
2015-01-27,8.62,8.89,8.42,8.71,58534,0
2015-01-28,8.75,8.75,8.46,8.46,20917,0
2015-01-29,8.57,8.59,8.43,8.44,14668,0
2015-01-30,8.4,8.49,8.24,8.24,12091,0
2015-02-02,8.19,8.31,8.02,8.06,12426,0
2015-02-03,8.25,8.63,8.25,8.54,12545,0
2015-02-04,8.48,8.5,8.3,8.43,11479,0
2015-02-05,8.44,9,8.4,8.79,8900,0
2015-02-06,8.91,8.91,8.41,8.5,15865,0
2015-02-09,8.66,8.68,8.35,8.42,12644,0
2015-02-10,8.38,8.44,8.3,8.42,12182,0
2015-02-11,8.25,8.26,7.9,8.1,11371,0
2015-02-12,8.04,8.31,8.02,8.05,9617,0
2015-02-13,8.31,8.38,8.14,8.29,6307,0
2015-02-17,8.18,8.27,8.14,8.27,12215,0
2015-02-18,8.26,8.36,8.23,8.35,9207,0
2015-02-19,8.31,8.34,8.25,8.32,24096,0
2015-02-20,8.25,8.37,8.22,8.28,13708,0
2015-02-23,8.23,8.31,8.23,8.27,2900,0
2015-02-24,8.28,8.6,8.28,8.51,14422,0
2015-02-25,8.52,8.56,8.41,8.45,6600,0
2015-02-26,8.37,8.55,8.37,8.49,6300,0
2015-02-27,8.45,8.96,8.41,8.9,18946,0
2015-03-02,8.93,8.99,8.46,8.54,9300,0
2015-03-03,8.54,8.54,8.24,8.25,62700,0
2015-03-04,8.24,8.29,8.12,8.18,22000,0
2015-03-05,8.24,8.24,8.04,8.08,19200,0
2015-03-06,8.08,8.09,7.85,7.89,21700,0
2015-03-09,7.88,7.99,7.88,7.96,8400,0
2015-03-10,7.93,7.98,7.84,7.89,39300,0
2015-03-11,7.87,8.03,7.85,7.95,44800,0
2015-03-12,8.05,8.11,7.99,8.07,14600,0
2015-03-13,7.95,8.08,7.9,8.08,12100,0
2015-03-16,8.34,8.37,7.86,8.05,16300,0
2015-03-17,8.07,8.22,8.03,8.04,16800,0
2015-03-18,8.02,8.35,8.01,8.31,7000,0
2015-03-19,8.3,8.35,8.09,8.09,12400,0
2015-03-20,8.03,8.45,8.03,8.33,21100,0
2015-03-23,8.23,8.45,8.23,8.44,23000,0
2015-03-24,8.44,8.45,8.39,8.45,13100,0
2015-03-25,8.45,8.52,8.34,8.38,25000,0
2015-03-26,8.29,8.39,8.29,8.3,5600,0
2015-03-27,8.31,8.52,8.26,8.26,14000,0
2015-03-30,8.26,8.27,8.1,8.11,8200,0
2015-03-31,8.12,8.19,8.12,8.14,3213,0
2015-04-01,8.18,8.26,8.15,8.18,6000,0
2015-04-02,8.2,8.33,8.2,8.25,1600,0
2015-04-06,8.38,8.57,8.26,8.45,9800,0
2015-04-07,8.47,8.54,8.43,8.45,1380,0
2015-04-08,8.48,8.62,8.35,8.35,31800,0
2015-04-09,8.49,8.49,8.32,8.41,5008,0
2015-04-10,8.3,8.37,8.22,8.3,15400,0
2015-04-13,8.43,8.46,8,8,28200,0
2015-04-14,8.07,8.31,8.07,8.25,19900,0
2015-04-15,8.34,8.53,8.24,8.35,4766,0
2015-04-16,8.43,8.87,8.41,8.82,17168,0
2015-04-17,8.72,8.72,8.31,8.56,11700,0
2015-04-20,8.76,8.76,8.42,8.48,4231,0
2015-04-21,8.64,8.64,8.48,8.48,392,0
2015-04-22,8.45,8.56,8.45,8.5,1601,0
2015-04-23,8.48,8.64,8.42,8.64,6500,0
2015-04-24,8.65,8.7,8.6,8.6,3363,0
2015-04-27,8.61,8.69,8.39,8.39,5800,0
2015-04-28,8.39,8.49,8.29,8.35,11109,0
2015-04-29,8.25,8.38,8.25,8.26,7300,0
2015-04-30,8.15,8.25,7.98,7.98,7300,0
2015-05-01,7.98,7.98,7.77,7.78,3600,0
2015-05-04,7.89,8.08,7.89,8,11900,0
2015-05-05,8.02,8.75,8.02,8.75,11000,0
2015-05-06,8.56,8.75,8.37,8.75,17776,0
2015-05-07,8.68,8.68,8.46,8.54,13664,0
2015-05-08,8.57,9,8.5,9,4200,0
2015-05-11,8.66,8.75,8.51,8.7,24000,0
2015-05-12,8.63,8.7,8.56,8.7,40642,0
2015-05-13,8.69,8.8,8.68,8.78,6625,0
2015-05-14,8.89,8.97,8.88,8.93,7400,0
2015-05-15,8.87,9.07,8.87,9,7353,0
2015-05-18,9.05,9.05,8.94,8.99,1801,0
2015-05-19,8.86,8.98,8.86,8.89,42560,0
2015-05-20,8.79,8.89,8.79,8.87,4979,0
2015-05-21,8.86,8.94,8.84,8.86,2000,0
2015-05-22,8.7,8.9,8.67,8.9,1800,0
2015-05-26,8.89,8.9,8.8,8.8,10840,0
2015-05-27,8.88,8.96,8.77,8.9,7700,0
2015-05-28,8.7,8.87,8.7,8.84,2340,0
2015-05-29,8.86,9.02,8.7,9.02,3000,0
2015-06-01,8.91,8.91,8.59,8.65,7268,0
2015-06-02,8.63,9.14,8.51,8.95,8924,0
2015-06-03,8.96,9,8.76,8.91,5100,0
2015-06-04,8.88,8.88,8.68,8.73,2200,0
2015-06-05,8.72,8.78,8.68,8.75,3800,0
2015-06-08,8.75,8.9,8.75,8.82,3000,0
2015-06-09,8.89,9.12,8.89,9.06,15989,0
2015-06-10,9.11,9.36,9.09,9.27,44073,0
2015-06-11,9.29,9.69,9.28,9.57,84205,0
2015-06-12,9.57,9.57,9.38,9.4,5500,0
2015-06-15,9.39,9.39,9.3,9.33,3900,0
2015-06-16,9.4,9.41,9.3,9.3,5200,0
2015-06-17,9.21,9.39,9.15,9.28,5700,0
2015-06-18,9.24,9.36,9.23,9.29,8200,0
2015-06-19,9.2,9.36,9.15,9.24,9700,0
2015-06-22,9.29,9.38,9.18,9.21,12800,0
2015-06-23,9.16,9.16,8.9,9.09,2643,0
2015-06-24,9.11,9.17,8.97,8.97,8100,0
2015-06-25,9.08,9.11,8.94,9.01,4600,0
2015-06-26,9,9.02,8.98,8.99,6500,0
2015-06-29,8.86,8.96,8.85,8.86,10400,0
2015-06-30,8.79,8.85,8.72,8.72,3655,0
2015-07-01,8.76,8.77,8.76,8.76,400,0
2015-07-02,8.7,8.89,8.7,8.85,7100,0
2015-07-06,8.71,8.8,8.65,8.75,14800,0
2015-07-07,8.73,8.8,8.57,8.62,8900,0
2015-07-08,8.63,8.72,8.57,8.62,3900,0
2015-07-09,8.7,8.78,8.7,8.75,16400,0
2015-07-10,8.76,9.11,8.72,9.07,7900,0
2015-07-13,9.08,9.12,9.03,9.04,4300,0
2015-07-14,9.08,9.14,9,9,2558,0
2015-07-15,8.94,9.03,8.63,8.7,4149,0
2015-07-16,8.9,8.95,8.87,8.88,3600,0
2015-07-17,8.89,8.91,8.7,8.7,1900,0
2015-07-20,8.7,8.83,8.59,8.59,37400,0
2015-07-21,8.78,8.8,8.65,8.67,2900,0
2015-07-22,8.77,8.77,8.63,8.63,1000,0
2015-07-23,8.58,8.71,8.43,8.59,4700,0
2015-07-24,8.49,8.67,8.31,8.44,7000,0
2015-07-27,8.45,8.67,8.27,8.42,26200,0
2015-07-28,8.32,8.55,8.22,8.3,4700,0
2015-07-29,8.28,8.65,8,8.41,11500,0
2015-07-30,8.4,8.48,8.35,8.47,5400,0
2015-07-31,8.54,8.83,8.53,8.53,4800,0
2015-08-03,8.44,8.59,8.06,8.36,40541,0
2015-08-04,8.56,8.8,8.41,8.61,7200,0
2015-08-05,8.74,8.81,8.7,8.77,32200,0
2015-08-06,8.59,8.82,8.59,8.78,40860,0
2015-08-07,8.76,8.9,8.76,8.86,12700,0
2015-08-10,8.88,9.02,8.8,9.02,11300,0
2015-08-11,8.84,8.84,8.7,8.82,3341,0
2015-08-12,8.77,8.86,8.65,8.86,2500,0
2015-08-13,8.89,9.05,8.6,8.85,6000,0
2015-08-14,8.86,8.86,8.74,8.85,15000,0
2015-08-17,8.82,8.82,8.65,8.65,1900,0
2015-08-18,8.66,8.75,8.57,8.58,2500,0
2015-08-19,8.59,8.59,8.25,8.31,2600,0
2015-08-20,8.28,8.43,8.26,8.37,2800,0
2015-08-21,8.29,8.32,8.04,8.1,17000,0
2015-08-24,7.67,7.99,7.67,7.85,28762,0
2015-08-25,8.12,8.17,7.67,7.69,8300,0
2015-08-26,7.99,8,7.68,8,20700,0
2015-08-27,8.1,8.25,8.07,8.18,9300,0
2015-08-28,8.19,8.33,8.19,8.2,3400,0
2015-08-31,8.23,8.3,8.03,8.23,13800,0
2015-09-01,7.98,7.98,7.65,7.76,8400,0
2015-09-02,8.01,8.01,7.65,7.73,5100,0
2015-09-03,7.63,7.74,7.55,7.55,3500,0
2015-09-04,7.59,7.62,7.49,7.5,5200,0
2015-09-08,7.55,7.71,7.53,7.56,2900,0
2015-09-09,7.59,7.69,7.59,7.65,3200,0
2015-09-10,7.89,8.05,7.83,7.83,5430,0
2015-09-11,7.94,8.02,7.82,8,3000,0
2015-09-14,8.02,8.02,7.93,7.97,700,0
2015-09-15,7.96,7.96,7.76,7.81,2200,0
2015-09-16,7.88,8.03,7.86,8,4800,0
2015-09-17,7.91,8.02,7.87,7.87,1759,0
2015-09-18,7.95,8.03,7.91,7.94,6900,0
2015-09-21,7.86,7.86,7.69,7.76,1900,0
2015-09-22,7.71,7.72,7.61,7.61,3400,0
2015-09-23,7.6,7.6,7.34,7.37,7296,0
2015-09-24,7.26,7.4,7.26,7.38,855,0
2015-09-25,7.35,7.69,7.35,7.69,2400,0
2015-09-28,7.52,7.52,7.34,7.34,3265,0
2015-09-29,7.36,7.42,7.36,7.42,1500,0
2015-09-30,7.43,7.45,7.38,7.38,2300,0
2015-10-01,7.47,7.47,7.34,7.34,1000,0
2015-10-02,7.53,7.83,7.44,7.79,4900,0
2015-10-05,7.84,7.84,7.8,7.8,820,0
2015-10-06,7.81,7.94,7.81,7.85,3300,0
2015-10-07,8.02,8.04,7.85,7.85,3432,0
2015-10-08,7.94,8.35,7.94,8.31,2400,0
2015-10-09,8.4,8.66,8.34,8.66,3100,0
2015-10-12,8.51,8.73,8.48,8.48,5689,0
2015-10-13,8.54,8.58,8.35,8.35,500,0
2015-10-14,8.46,8.52,8.35,8.51,1000,0
2015-10-15,8.54,8.65,8.54,8.6,3200,0
2015-10-16,8.56,8.65,8.53,8.65,1800,0
2015-10-19,8.62,8.63,8.53,8.61,846,0
2015-10-20,8.89,8.89,8.38,8.45,4300,0
2015-10-21,8.33,8.45,8.33,8.45,500,0
2015-10-22,8.39,8.59,8.39,8.53,600,0
2015-10-23,8.4,8.42,8.35,8.36,3300,0
2015-10-26,8.38,8.39,8.35,8.35,4600,0
2015-10-27,8.34,8.43,8.23,8.38,6900,0
2015-10-28,8.33,8.39,8.12,8.12,1500,0
2015-10-29,8,8,8,8,200,0
2015-10-30,8.1,8.3,7.87,8.2,10000,0
2015-11-02,8.31,8.31,8.31,8.31,101,0
2015-11-03,7.97,7.97,7.86,7.87,3180,0
2015-11-04,7.77,7.77,7.58,7.58,1696,0
2015-11-05,7.61,7.65,7.54,7.61,1600,0
2015-11-06,7.69,7.69,7.45,7.56,2800,0
2015-11-09,7.53,7.56,7.28,7.28,2445,0
2015-11-10,7.34,7.36,7.08,7.24,18900,0
2015-11-11,7.28,7.32,7.18,7.2,5700,0
2015-11-12,7.23,7.23,7.08,7.15,2800,0
2015-11-13,7.1,7.11,6.85,6.85,5200,0
2015-11-16,6.97,7.03,6.88,6.88,600,0
2015-11-17,7.02,7.12,6.78,6.82,4300,0
2015-11-18,6.96,6.98,6.79,6.81,4400,0
2015-11-19,6.97,6.97,6.92,6.94,2200,0
2015-11-20,7.06,7.06,6.91,6.95,17100,0
2015-11-23,6.89,6.92,6.81,6.81,10100,0
2015-11-24,6.88,6.91,6.81,6.86,21900,0
2015-11-25,6.94,7.08,6.94,7.06,1100,0
2015-11-27,7.11,7.11,7.03,7.03,400,0
2015-11-30,7,7.11,6.93,7.11,5800,0
2015-12-01,7.19,7.32,7.06,7.32,4009,0
2015-12-02,7.13,7.2,6.99,7.07,9408,0
2015-12-03,6.87,6.95,6.71,6.94,10033,0
2015-12-04,7.05,7.17,6.93,7,10200,0
2015-12-07,7.07,7.07,6.72,6.82,9500,0
2015-12-08,6.71,6.73,6.65,6.65,2263,0
2015-12-09,6.65,6.72,6.56,6.65,4800,0
2015-12-10,6.72,6.83,6.61,6.61,1900,0
2015-12-11,6.5,6.56,6.44,6.45,8200,0
2015-12-14,6.42,6.6,6.15,6.15,19277,0
2015-12-15,6.3,6.5,6.3,6.5,5400,0
2015-12-16,6.5,6.53,6.48,6.52,1500,0
2015-12-17,6.52,6.54,6.4,6.4,5100,0
2015-12-18,6.49,6.5,6.2,6.37,12200,0
2015-12-21,6.49,6.51,6.34,6.39,5800,0
2015-12-22,6.29,6.41,6.29,6.38,2438,0
2015-12-23,6.64,6.68,6.48,6.48,5900,0
2015-12-24,6.51,6.56,6.5,6.56,801,0
2015-12-28,6.54,6.63,6.54,6.6,1168,0
2015-12-29,6.73,6.73,6.55,6.57,4215,0
2015-12-30,6.5,6.6,6.48,6.53,5973,0
2015-12-31,6.63,6.732,6.54,6.682,1871,0
2016-01-04,6.57,6.57,6.36,6.53,7019,0
2016-01-05,6.54,6.59,6.38,6.49,2307,0
2016-01-06,6.41,6.53,6.35,6.35,4895,0
2016-01-07,6.25,6.35,6.11,6.11,4401,0
2016-01-08,6.25,6.25,5.99,6.167,3614,0
2016-01-11,6.13,6.13,6.03,6.089,3456,0
2016-01-12,6.14,6.19,5.93,6.19,8113,0
2016-01-13,6.16,6.18,5.94,6.13,4520,0
2016-01-14,6.07,6.33,6.07,6.29,3110,0
2016-01-15,6.07,6.21,5.95,6.21,5927,0
2016-01-19,6.25,6.46,6.25,6.43,8400,0
2016-01-20,6.18,6.38,6.13,6.28,5885,0
2016-01-21,6.23,6.29,6.14,6.24,4162,0
2016-01-22,6.44,6.48,6.39,6.398,3927,0
2016-01-25,6.22,6.38,6.15,6.23,3970,0
2016-01-26,6.35,6.35,6.16,6.25,3127,0
2016-01-27,6.16,6.2,5.97,6.03,6550,0
2016-01-28,6,6.07,5.95,6.07,3423,0
2016-01-29,6.12,6.3,6.12,6.23,1885,0
2016-02-01,6.27,6.34,6.2301,6.33,1253,0
2016-02-02,6.22,6.22,5.97,6.04,3811,0
2016-02-03,6.17,6.247,6.12,6.22,1854,0
2016-02-04,6.25,6.5,6.25,6.37,7312,0
2016-02-05,6.3,6.42,6.28,6.31,5510,0
2016-02-08,6.23,6.23,6.11,6.23,12354,0
2016-02-09,6.08,6.26,6.053,6.26,11434,0
2016-02-10,6.18,6.25,6.15,6.21,1699,0
2016-02-11,6.01,6.15,6.01,6.14,4891,0
2016-02-12,6.18,6.49,6.18,6.49,4384,0
2016-02-16,6.54,6.81,6.54,6.65,22137,0
2016-02-17,6.7801,7,6.76,6.76,13195,0
2016-02-18,6.91,6.96,6.91,6.95,1768,0
2016-02-19,6.96,6.96,6.905,6.942,2167,0
2016-02-22,7.03,7.0548,7.03,7.0548,461,0
2016-02-23,7.02,7.02,6.9,6.95,6331,0
2016-02-24,6.91,6.98,6.82,6.98,3092,0
2016-02-25,6.94,7,6.94,7,904,0
2016-02-26,7,7,6.72,6.8983,6837,0
2016-02-29,6.91,6.94,6.91,6.93,1036,0
2016-03-01,7.08,7.08,6.993,7.02,5219,0
2016-03-02,6.99,7.13,6.99,7.05,6471,0
2016-03-03,7.09,7.2,7.02,7.07,15484,0
2016-03-04,7.19,7.57,7.19,7.29,5993,0
2016-03-07,7.36,7.46,7.335,7.35,4092,0
2016-03-08,7.31,7.31,7.17,7.21,6401,0
2016-03-09,7.25,7.3575,7.1301,7.19,8736,0
2016-03-10,7.2533,7.32,7.17,7.22,10342,0
2016-03-11,7,7.33,6.88,7.31,8432,0
2016-03-14,7.33,7.54,7.25,7.33,9712,0
2016-03-15,7.41,7.43,7.26,7.34,1328,0
2016-03-16,7.36,7.48,7.298,7.48,3083,0
2016-03-17,7.54,7.7755,7.54,7.73,13748,0
2016-03-18,7.89,7.93,7.75,7.75,3968,0
2016-03-21,7.86,7.86,7.74,7.74,2609,0
2016-03-22,7.78,7.92,7.78,7.898,9956,0
2016-03-23,7.79,7.8,7.71,7.72,950,0
2016-03-24,7.78,7.785,7.541,7.785,459,0
2016-03-28,7.81,8,7.79,8,3524,0
2016-03-29,7.81,8,7.81,7.97,7508,0
2016-03-30,8,8.17,8,8.15,10107,0
2016-03-31,8.16,8.23,8.14,8.15,1153,0
2016-04-01,8.08,8.13,8.08,8.127,755,0
2016-04-04,8.07,8.07,7.9786,8.01,4314,0
2016-04-05,7.95,7.95,7.82,7.86,1898,0
2016-04-06,7.89,7.93,7.89,7.89,307,0
2016-04-07,7.84,7.84,7.76,7.812,4410,0
2016-04-08,7.94,7.97,7.88,7.93,2935,0
2016-04-11,8,8.028,7.81,7.81,826,0
2016-04-12,7.54,8.13,7.54,8.12,3228,0
2016-04-13,8.15,8.4,8.15,8.35,3691,0
2016-04-14,8.42,8.52,8.36,8.52,3949,0
2016-04-15,8.41,8.41,8.29,8.349,3226,0
2016-04-18,8.4,8.68,8.4,8.68,10656,0
2016-04-19,8.84,9.02,8.84,8.97,11486,0
2016-04-20,9,9.08,8.97,9.07,9697,0
2016-04-21,9.04,9.08,8.84,8.89,3707,0
2016-04-22,9.01,9.18,8.99,9.05,3382,0
2016-04-25,9.04,9.04,8.79,8.84,6814,0
2016-04-26,8.98,9.1305,8.98,9.1305,11397,0
2016-04-27,9.19,9.5,9.19,9.5,4344,0
2016-04-28,9.59,10,9.59,9.75,40177,0
2016-04-29,9.95,9.9732,9.86,9.96,2982,0
2016-05-02,9.91,10.26,9.91,10.22,18007,0
2016-05-03,10.05,10.05,9.81,9.87,3895,0
2016-05-04,9.72,9.82,9.62,9.82,3007,0
2016-05-05,9.82,9.87,9.7,9.7,12143,0
2016-05-06,9.36,9.69,9.36,9.55,21915,0
2016-05-09,9.55,9.57,9.35,9.38,14696,0
2016-05-10,9.38,9.55,9.38,9.4664,2367,0
2016-05-11,9.48,9.68,9.37,9.67,2533,0
2016-05-12,9.58,9.63,9.52,9.52,1091,0
2016-05-13,9.43,9.5,9.2111,9.23,10543,0
2016-05-16,9.2,9.43,9.01,9.05,13323,0
2016-05-17,8.93,8.986,8.6,8.76,23305,0
2016-05-18,8.76,9.28,8.76,9.2,7661,0
2016-05-19,9.26,9.26,9,9.14,5527,0
2016-05-20,9.18,9.18,8.9058,9.02,41816,0
2016-05-23,9.012,9.012,8.83,8.88,10458,0
2016-05-24,8.84,8.9,8.68,8.74,13937,0
2016-05-25,8.94,9.21,8.93,8.94,8228,0
2016-05-26,8.69,8.98,8.68,8.86,34665,0
2016-05-27,8.78,8.97,8.68,8.68,13024,0
2016-05-31,8.65,9.1,8.65,9.1,1402,0
2016-06-01,8.75,8.83,8.5001,8.83,1209,0
2016-06-02,8.66,8.66,8.53,8.53,1590,0
2016-06-03,8.5,8.76,8.5,8.57,1049,0
2016-06-06,8.67,9.0999,8.67,9.0494,1128,0
2016-06-07,8.9975,9.07,8.69,8.69,1516,0
2016-06-08,8.97,8.99,8.95,8.95,781,0
2016-06-09,8.84,8.84,8.698,8.7,703,0
2016-06-10,8.76,8.7999,8.23,8.23,5366,0
2016-06-13,8.36,8.39,8.3301,8.3301,1109,0
2016-06-14,8.23,8.41,8.23,8.24,1542,0
2016-06-15,8.2,8.2,7.81,8.1,1660,0
2016-06-17,7.73,7.9,6.97,7.02,11626,0
2016-06-20,7.52,7.6,7.27,7.38,7149,0
2016-06-21,7.45,7.54,7.36,7.36,4747,0
2016-06-22,7.433,7.433,7.39,7.39,824,0
2016-06-23,7.37,7.59,7.37,7.59,2048,0
2016-06-24,7.7499,7.7499,7.26,7.26,4454,0
2016-06-27,7.47,7.62,7.21,7.6,5059,0
2016-06-28,7.58,7.5801,7.44,7.49,4329,0
2016-06-29,7.49,7.49,7.41,7.49,817,0
2016-06-30,7.3201,7.4899,7.2,7.4899,2914,0
2016-07-01,7.49,7.5,7.24,7.4,5738,0
2016-07-05,7.42,7.4999,7.16,7.33,5582,0
2016-07-06,7.37,7.47,7.13,7.15,2195,0
2016-07-07,7.14,7.31,7.14,7.28,864,0
2016-07-08,7.223,7.44,7.21,7.38,5733,0
2016-07-11,7.27,7.49,7.27,7.49,2999,0
2016-07-12,7.5,7.5,7.32,7.34,5194,0
2016-07-13,7.29,7.39,7.25,7.29,3799,0
2016-07-14,7.2883,7.48,7.24,7.24,1493,0
2016-07-15,7.1201,7.46,7.1201,7.4545,1689,0
2016-07-18,7.5,7.5,7.2001,7.3816,6475,0
2016-07-19,7.16,7.2675,7.01,7.01,2249,0
2016-07-20,7.13,7.35,7.05,7.2,1335,0
2016-07-21,7.2,7.2,7.2,7.2,167,0
2016-07-22,7.17,7.44,7.17,7.25,5216,0
2016-07-25,7.37,7.37,7.16,7.16,2648,0
2016-07-26,7.09,7.46,7.08,7.12,4437,0
2016-07-27,7.12,7.12,7.08,7.08,807,0
2016-07-28,7.0865,7.25,6.59,6.59,11664,0
2016-07-29,6.63,6.75,6.63,6.7013,4783,0
2016-08-01,6.65,6.745,6.53,6.5642,3308,0
2016-08-02,6.58,6.6,6.5767,6.5767,2839,0
2016-08-03,6.6,6.709,6.6,6.709,2510,0
2016-08-04,6.97,7.359,6.97,7.35,5598,0
2016-08-05,7.24,7.25,7,7.25,14698,0
2016-08-08,7.25,7.25,7.2,7.2,2915,0
2016-08-09,7.21,7.61,7.2,7.61,3326,0
2016-08-10,7.56,7.67,7.27,7.321,3543,0
2016-08-11,7.4,7.4,7.2,7.2,2880,0
2016-08-12,7.3,7.4,7.2001,7.39,1315,0
2016-08-15,7.38,8.9431,7.21,8.82,68488,0
2016-08-16,8.82,8.97,8.73,8.93,28961,0
2016-08-17,8.94,9.12,8.8899,8.94,13172,0
2016-08-18,9,9.11,8.96,9.03,4352,0
2016-08-19,8.99,9.1393,8.95,9.1393,6755,0
2016-08-22,9.1,9.19,8.906,8.9099,6337,0
2016-08-23,8.92,9.08,8.72,8.72,10173,0
2016-08-24,8.65,8.86,8.65,8.83,13359,0
2016-08-25,8.94,9.23,8.94,9.19,25765,0
2016-08-26,9.14,9.43,9.1001,9.1001,17507,0
2016-08-29,9.09,9.12,9.05,9.0901,5425,0
2016-08-30,8.98,9.21,8.9,9.21,6030,0
2016-08-31,9.21,9.2601,9.02,9.14,19739,0
2016-09-01,9.02,9.13,8.86,9.13,4561,0
2016-09-02,9.12,9.15,9.11,9.12,3370,0
2016-09-06,9.23,9.32,9.14,9.27,10708,0
2016-09-07,9.36,9.46,9.16,9.38,9102,0
2016-09-08,9.37,9.5,9.22,9.5,4064,0
2016-09-09,9.41,9.59,9.175,9.24,11217,0
2016-09-12,9.09,9.3389,9.09,9.3389,8301,0
2016-09-13,9.14,9.19,9.06,9.17,3334,0
2016-09-14,9.06,9.23,9.06,9.19,5756,0
2016-09-15,9.0012,9.08,8.88,8.93,5359,0
2016-09-16,8.97,8.99,8.97,8.99,479,0
2016-09-19,8.96,8.96,8.72,8.86,7621,0
2016-09-20,8.9171,8.9171,8.67,8.7925,1641,0
2016-09-21,8.75,8.8,8.56,8.6879,47894,0
2016-09-22,8.87,8.93,8.8,8.92,33066,0
2016-09-23,8.67,8.75,8.53,8.68,7222,0
2016-09-26,8.67,8.89,8.67,8.7838,3747,0
2016-09-27,8.85,9.03,8.85,9.03,10989,0
2016-09-28,9.05,9.27,9.01,9.27,22021,0
2016-09-29,9,9.62,9,9.2,19650,0
2016-09-30,9.2,9.33,9.2,9.26,789,0
2016-10-03,9.25,9.43,9.06,9.37,4491,0
2016-10-04,9.43,9.52,9.28,9.31,3645,0
2016-10-05,9.39,9.54,9.3351,9.54,9510,0
2016-10-06,9.63,9.99,9.42,9.55,10506,0
2016-10-07,9.67,9.85,9.67,9.79,1316,0
2016-10-10,9.75,10.19,9.75,10.13,12689,0
2016-10-11,10.16,10.48,10.16,10.23,14874,0
2016-10-12,10.18,10.28,10.17,10.24,17240,0
2016-10-13,9.92,10.08,9.88,10.08,3162,0
2016-10-14,10.12,10.2,9.99,10.01,1646,0
2016-10-17,9.93,10.64,9.93,10.63,34418,0
2016-10-18,10.8,10.83,10.58,10.65,3800,0
2016-10-19,10.45,10.5984,10.45,10.55,4410,0
2016-10-20,10.61,10.84,10.58,10.62,7655,0
2016-10-21,10.41,10.73,10.41,10.64,8714,0
2016-10-24,10.58,10.66,10.58,10.59,1061,0
2016-10-25,10.63,10.85,10.62,10.7329,15989,0
2016-10-26,10.69,10.69,10.45,10.52,6396,0
2016-10-27,10.61,10.74,10.55,10.65,4873,0
2016-10-28,10.66,10.7,10.26,10.41,2161,0
2016-10-31,10.33,10.56,10.33,10.53,2470,0
2016-11-01,10.5357,10.5357,10.3,10.3844,1693,0
2016-11-02,10.39,10.39,10.11,10.11,4643,0
2016-11-03,10.1,10.62,10.1,10.34,10085,0
2016-11-04,10.42,10.49,10.35,10.36,2709,0
2016-11-07,10.36,10.75,10.36,10.71,9793,0
2016-11-08,10.75,11.07,10.75,11.07,14348,0
2016-11-09,10.79,11.04,9.83,10.78,23787,0
2016-11-10,10.78,10.78,10.33,10.33,5173,0
2016-11-11,10.58,10.58,9.676,9.76,2856,0
2016-11-14,9.3,10.5,9.29,10.13,7048,0
2016-11-15,10.34,11.12,10.34,11.08,18129,0
2016-11-16,11.19,11.19,10.647,10.647,3574,0
2016-11-17,11.0594,11.1,10.55,10.55,3862,0
2016-11-18,10.51,10.51,10.05,10.08,5188,0
2016-11-21,10.1001,10.15,10.1001,10.13,1464,0
2016-11-22,10.18,10.42,10.15,10.21,4565,0
2016-11-23,10.12,10.24,10.12,10.23,731,0
2016-11-25,10.16,10.7962,10.16,10.76,3612,0
2016-11-28,10.901,10.93,10.8936,10.93,2532,0
2016-11-29,10.95,11.14,10.94,11.08,6099,0
2016-11-30,11.37,11.37,11.11,11.17,6289,0
2016-12-01,11.33,11.33,11.061,11.08,3635,0
2016-12-02,11.2,12.11,10.7501,11.81,9775,0
2016-12-05,12.02,13.5,11.66,12.82,21248,0
2016-12-06,13.1,13.76,12.95,13.65,19056,0
2016-12-07,13.72,14.65,13.72,14.28,39376,0
2016-12-08,14.3,14.55,13.6701,14.55,28265,0
2016-12-09,14.31,14.3158,14.21,14.21,15689,0
2016-12-12,14.21,14.43,14.21,14.4157,2165,0
2016-12-13,14.31,14.8,14.31,14.56,16249,0
2016-12-14,14.85,15.2,14.1,14.21,28069,0
2016-12-15,14.17,14.55,14.14,14.45,40284,0
2016-12-16,14.33,14.59,14.32,14.32,3534,0
2016-12-19,14.7,14.7,14.37,14.52,8036,0
2016-12-20,14.52,14.52,14.18,14.27,3908,0
2016-12-21,14.25,14.31,14.212,14.26,2137,0
2016-12-22,14.319,14.319,13.871,14.09,4690,0
2016-12-23,14.29,14.37,14.29,14.32,1504,0
2016-12-27,14.28,14.47,13.8711,14.47,4102,0
2016-12-28,14.41,14.41,14.01,14.26,6241,0
2016-12-29,14.34,14.36,14.34,14.36,796,0
2016-12-30,14.35,14.44,14.3,14.3535,3658,0
2017-01-03,14.26,14.36,13.72,13.8,5112,0
2017-01-04,13.75,13.75,13.461,13.57,6803,0
2017-01-05,13.66,13.97,13.46,13.97,3626,0
2017-01-06,13.86,13.98,13.85,13.88,1529,0
2017-01-09,13.8,13.8,13.4166,13.45,4162,0
2017-01-10,13.26,13.26,12.9521,12.97,1815,0
2017-01-11,12.83,13.34,12.83,13.3,4462,0
2017-01-12,13.41,13.54,13.19,13.19,5241,0
2017-01-13,13.39,13.6187,13.39,13.47,2578,0
2017-01-17,13.43,13.66,13.36,13.47,13202,0
2017-01-18,13.6,13.6,13.15,13.21,6008,0
2017-01-19,13.3,13.32,13.275,13.32,972,0
2017-01-20,13.48,13.562,13.45,13.55,3358,0
2017-01-23,13.27,13.76,13.05,13.76,10265,0
2017-01-24,13.83,13.84,13.69,13.6947,3148,0
2017-01-25,13.58,13.89,13.58,13.89,3601,0
2017-01-26,13.97,13.97,13.608,13.61,8173,0
2017-01-27,13.79,13.97,13.7801,13.97,3399,0
2017-01-30,14.75,14.75,13.83,13.85,6342,0
2017-01-31,13.8949,14.09,13.8,13.8,4234,0
2017-02-01,13.99,13.999,13.7378,13.84,3349,0
2017-02-02,14.06,14.06,14.0099,14.01,1091,0
2017-02-03,14.2187,14.24,14.0475,14.0475,3806,0
2017-02-06,14.03,14.44,14.03,14.26,769,0
2017-02-07,13.94,13.94,13.77,13.7844,2401,0
2017-02-08,13.85,13.98,13.7884,13.93,4569,0
2017-02-09,14.06,14.09,13.85,13.85,1593,0
2017-02-10,13.81,14.04,13.81,14.02,3808,0
2017-02-13,13.95,14.0201,13.8939,14.02,6972,0
2017-02-14,13.63,14.25,13.63,14.09,11386,0
2017-02-15,13.97,14.06,13.73,13.9,56814,0
2017-02-16,13.97,14.0541,13.92,13.99,10734,0
2017-02-17,14.19,14.19,13.6,13.81,5885,0
2017-02-21,13.6114,13.97,13.61,13.8499,5999,0
2017-02-22,14.15,14.2242,13.8201,13.89,5134,0
2017-02-23,13.84,14.06,13.81,13.81,3463,0
2017-02-24,13.85,13.99,13.49,13.95,8753,0
2017-02-27,14.01,14.54,13.914,14.2915,3359,0
2017-02-28,14.299,14.47,14.16,14.27,4149,0
2017-03-01,14.36,14.71,14.31,14.7,10906,0
2017-03-02,14.76,14.76,14,14.12,7952,0
2017-03-03,14.09,14.25,13.9,14.25,1077,0
2017-03-06,14.19,14.45,14.19,14.34,3483,0
2017-03-07,14.5289,14.5289,14,14.0382,4738,0
2017-03-08,13.89,14.01,13.57,13.74,3206,0
2017-03-09,13.24,13.81,13.24,13.24,7637,0
2017-03-10,13.25,13.47,13.19,13.23,24891,0
2017-03-13,13.11,13.39,12.94,12.94,17558,0
2017-03-14,12.9005,12.96,12.64,12.64,3936,0
2017-03-15,12.71,13.18,12.71,13.09,4340,0
2017-03-16,13.22,13.6,13.17,13.45,2632,0
2017-03-17,13.53,13.79,13.15,13.15,5532,0
2017-03-20,13.1601,13.79,13.1601,13.21,1108,0
2017-03-21,13.12,13.2,13.1,13.11,4150,0
2017-03-22,13.03,13.166,12.42,12.85,12815,0
2017-03-23,12.77,12.92,12.77,12.91,2477,0
2017-03-24,13.02,13.13,13.02,13.06,1135,0
2017-03-27,12.98,13.04,12.81,13.04,3581,0
2017-03-28,12.97,13.01,12.82,12.89,7489,0
2017-03-29,12.8,13.03,12.8,13.03,1224,0
2017-03-30,13.08,13.08,13.01,13.04,600,0
2017-03-31,12.65,12.93,12.65,12.92,1119,0
2017-04-03,12.84,12.94,12.84,12.94,1852,0
2017-04-04,12.78,12.85,12.76,12.76,833,0
2017-04-05,13.02,13.02,12.73,12.73,2503,0
2017-04-06,12.5799,12.61,12.39,12.47,5153,0
2017-04-07,12.5499,12.68,12.51,12.63,6020,0
2017-04-10,12.55,12.56,12.54,12.56,967,0
2017-04-11,12.64,12.64,12.38,12.45,4363,0
2017-04-12,12.45,12.464,12.35,12.43,4394,0
2017-04-13,12.43,13,12.43,12.8,644,0
2017-04-17,12.63,12.63,12.45,12.49,4622,0
2017-04-18,12.33,12.33,12.05,12.08,5400,0
2017-04-19,12.09,12.09,11.26,11.37,9466,0
2017-04-20,11.26,11.57,11.13,11.53,4524,0
2017-04-21,11.52,11.6032,11.47,11.5,3462,0
2017-04-24,11.69,11.69,11.57,11.57,1585,0
2017-04-25,11.51,11.51,11.33,11.43,4111,0
2017-04-26,11.17,11.17,10.87,10.9,10143,0
2017-04-27,10.75,11.01,10.6871,10.9866,2677,0
2017-04-28,11.0646,11.21,11.04,11.12,3616,0
2017-05-01,11.4,11.4,11.2,11.2,821,0
2017-05-02,11.1,11.1,10.92,11.01,20566,0
2017-05-03,10.8663,10.99,10.8663,10.99,1429,0
2017-05-04,10.82,10.83,10.43,10.44,10293,0
2017-05-05,10.43,10.53,10.4,10.47,4252,0
2017-05-08,10.43,10.46,10.32,10.42,40558,0
2017-05-09,10.33,10.38,10.24,10.31,5676,0
2017-05-10,10.33,10.67,10.33,10.45,2266,0
2017-05-11,10.33,10.49,10.275,10.43,3499,0
2017-05-12,10.3,10.33,10.19,10.19,3628,0
2017-05-15,10.3,10.5,10.3,10.46,7820,0
2017-05-16,10.57,10.57,10.36,10.47,2751,0
2017-05-17,10.22,10.49,10.1,10.49,3670,0
2017-05-18,10.06,10.13,9.71,10.13,5641,0
2017-05-19,10.03,10.39,9.96,10.06,4518,0
2017-05-22,10.12,10.175,10.11,10.175,2404,0
2017-05-23,10.03,10.43,9.74,10.25,4624,0
2017-05-24,10.36,10.71,10.26,10.4767,2151,0
2017-05-25,10.51,10.56,10.35,10.35,4805,0
2017-05-26,10.4,10.63,10.4,10.55,816,0
2017-05-30,10.55,10.62,10.21,10.21,3077,0
2017-05-31,10.13,10.15,10.05,10.06,871,0
2017-06-01,10.03,10.03,10.03,10.03,526,0
2017-06-02,9.91,9.99,9.8248,9.96,2324,0
2017-06-05,9.82,10.05,9.82,10.01,13607,0
2017-06-06,9.99,9.99,9.88,9.89,2714,0
2017-06-07,9.83,10,9.77,9.77,1521,0
2017-06-08,9.98,10.04,9.91,10.04,4131,0
2017-06-09,10.25,10.4012,10.17,10.17,4543,0
2017-06-12,10.35,10.59,10.31,10.31,2051,0
2017-06-13,10.37,10.75,10.37,10.64,2744,0
2017-06-14,10.72,10.93,10.72,10.91,4973,0
2017-06-15,10.94,10.94,10.73,10.79,8029,0
2017-06-16,10.79,10.99,10.69,10.99,2711,0
2017-06-19,11.09,11.09,10.93,10.99,827,0
2017-06-20,10.82,10.83,10.44,10.45,7931,0
2017-06-21,10.42,10.49,10.39,10.41,3947,0
2017-06-22,10.57,10.57,10.44,10.44,1861,0
2017-06-23,10.71,10.83,10.62,10.8,2840,0
2017-06-26,10.6201,10.9,10.62,10.9,2276,0
2017-06-27,10.5824,10.5824,10.41,10.57,3809,0
2017-06-28,10.46,10.67,10.36,10.36,3888,0
2017-06-29,10.29,10.56,10.14,10.56,1401,0
2017-06-30,10.28,10.73,10.25,10.73,816,0
2017-07-03,10.56,10.56,10.56,10.56,214,0
2017-07-05,10.48,10.48,10.455,10.46,653,0
2017-07-06,10.53,10.53,10.53,10.53,100,0
2017-07-07,10.3,10.62,10.3,10.62,3132,0
2017-07-10,10.74,10.74,10.6,10.6,4521,0
2017-07-11,10.69,10.82,10.62,10.62,1572,0
2017-07-12,10.9499,11.1,10.9499,11.08,1151,0
2017-07-13,11.049,11.049,10.78,10.8,3630,0
2017-07-14,11.005,11.005,10.9,10.9,296,0
2017-07-17,10.91,10.91,10.76,10.765,2576,0
2017-07-19,10.9264,11.03,10.9,10.94,2876,0
2017-07-20,11.07,11.07,10.8853,10.97,2669,0
2017-07-21,10.831,10.84,10.82,10.82,1352,0
2017-07-24,10.54,10.97,10.52,10.52,4378,0
2017-07-25,10.7352,10.7352,10.51,10.51,662,0
2017-07-27,10.75,10.96,10.74,10.96,1179,0
2017-07-28,10.8239,10.8239,10.677,10.7174,1614,0
2017-07-31,10.7261,10.79,10.7,10.7,1362,0
2017-08-01,10.8207,10.8207,10.6006,10.69,11497,0
2017-08-02,10.5659,10.84,10.5659,10.84,250,0
2017-08-03,10.764,10.78,10.62,10.78,3003,0
2017-08-07,10.7403,10.7607,10.6852,10.6971,2457,0
2017-08-08,10.7901,10.8226,10.7901,10.8226,595,0
2017-08-09,10.8346,10.92,10.8346,10.92,822,0
2017-08-10,10.89,10.99,10.88,10.99,1035,0
2017-08-14,10.9,11,10.9,10.96,916,0
2017-08-16,11.07,11.07,10.9869,11.07,3999,0
2017-08-17,11.06,11.26,11.06,11.26,1193,0
2017-08-18,11.26,11.74,11.15,11.73,7774,0
2017-08-21,11.55,11.7295,11.55,11.7295,956,0
2017-08-22,11.51,11.57,11.51,11.56,307,0
2017-08-23,11.62,11.62,11.26,11.26,4785,0
2017-08-24,11.29,11.42,11.29,11.34,2617,0
2017-08-25,10.63,11.42,10.62,11.38,2347,0
2017-08-28,11.01,11.33,10.95,11.1,1378,0
2017-08-29,11.09,11.16,11.05,11.08,1321,0
2017-08-30,11.17,11.19,11.05,11.05,1407,0
2017-08-31,10.92,10.92,10.7,10.7,3158,0
2017-09-01,10.7399,10.7399,10.31,10.52,6258,0
2017-09-05,10.27,10.43,10.2,10.2,2101,0
2017-09-06,10.22,10.33,10.22,10.28,2501,0
2017-09-07,10.3999,10.3999,10.19,10.22,1223,0
2017-09-08,10.26,10.26,9.95,10.01,5669,0
2017-09-11,10,10.33,9.97,10.27,2662,0
2017-09-12,10.1999,10.1999,10.08,10.14,2336,0
2017-09-14,10.4499,10.67,10.4499,10.67,373,0
2017-09-15,10.67,11.07,10.67,10.85,7146,0
2017-09-18,10.6299,10.6299,10.6299,10.6299,207,0
2017-09-19,10.7299,10.83,10.69,10.83,566,0
2017-09-20,10.809,10.87,10.79,10.86,1365,0
2017-09-21,10.61,10.61,10.51,10.58,934,0
2017-09-22,10.44,10.69,10.44,10.61,594,0
2017-09-25,10.64,10.64,10.48,10.57,3205,0
2017-09-26,10.38,10.5,10.26,10.35,3239,0
2017-09-27,10.53,11.64,10.4,10.4229,4739,0
2017-09-28,10.73,10.73,10.23,10.25,1253,0
2017-09-29,10.45,10.46,10.21,10.27,4904,0
2017-10-02,10.501,10.502,10.501,10.502,510,0
2017-10-03,10.55,10.55,10.55,10.55,224,0
2017-10-04,10.5,10.51,10.28,10.28,1452,0
2017-10-05,10.5299,10.5299,10.1601,10.22,2914,0
2017-10-06,10.44,10.44,9.97,10.24,3124,0
2017-10-09,10.14,10.14,10.13,10.13,293,0
2017-10-10,10.11,10.12,10.06,10.09,2235,0
2017-10-11,10.15,10.16,10.05,10.06,2814,0
2017-10-12,10.08,10.09,10.03,10.04,1107,0
2017-10-13,10.14,10.14,10.13,10.13,361,0
2017-10-16,10.2199,10.2199,10.13,10.19,991,0
2017-10-17,10.2148,10.43,10.21,10.43,1476,0
2017-10-18,10.4533,10.4533,10.16,10.34,4096,0
2017-10-19,10.19,10.34,10.19,10.34,682,0
2017-10-20,10.26,10.31,10.26,10.31,1316,0
2017-10-23,10.17,10.3828,9.85,9.87,10811,0
2017-10-24,9.84,9.863,9.72,9.8,1682,0
2017-10-25,9.9399,9.9399,9.9399,9.9399,128,0
2017-10-26,10.08,10.08,9.79,9.85,1877,0
2017-10-27,9.85,9.98,9.85,9.9,1044,0
2017-10-30,9.8,9.89,9.76,9.76,933,0
2017-10-31,9.84,9.85,9.84,9.85,1245,0
2017-11-01,9.75,9.75,9.72,9.72,400,0
2017-11-03,9.67,9.74,9.45,9.64,4301,0
2017-11-06,9.61,9.8183,9.59,9.73,4440,0
2017-11-07,9.82,9.82,9.8099,9.8099,486,0
2017-11-08,9.95,9.95,9.67,9.67,3233,0
2017-11-09,9.55,9.76,9.55,9.75,1501,0
2017-11-10,9.72,9.77,9.58,9.64,3043,0
