Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.07,14.12,14.02,14.05,24615,0
2005-02-28,14,14.1,13.92,13.92,10085,0
2005-03-01,13.96,14.12,13.92,14.1,27059,0
2005-03-02,13.98,14.31,13.98,14.1,7736,0
2005-03-03,14.1,14.1,13.97,14.05,8537,0
2005-03-04,14.5,14.5,14,14.04,19308,0
2005-03-07,14.04,14.6,14.04,14.15,6197,0
2005-03-08,14.2,14.27,13.91,14.1,16208,0
2005-03-09,13.95,14.09,13.91,14.02,192906,0
2005-03-10,14,14.12,13.9,14.03,28672,0
2005-03-11,14.01,14.01,13.89,13.95,19395,0
2005-03-14,14.15,14.15,13.92,13.92,5559,0
2005-03-15,14.12,14.12,13.9,13.96,12552,0
2005-03-16,13.75,14,13.69,13.78,14722,0
2005-03-17,13.77,14.5,13.75,14.05,31153,0
2005-03-18,14.19,14.19,13.85,13.99,36238,0
2005-03-21,14.05,14.05,13.85,14.05,1923,0
2005-03-22,14.05,14.05,13.9,13.95,13400,0
2005-03-23,13.9,14.05,13.9,14,5965,0
2005-03-24,13.91,14.05,13.75,14,17619,0
2005-03-28,13.81,14.05,13.81,14,6709,0
2005-03-29,13.91,14.05,13.76,13.85,14078,0
2005-03-30,13.99,14.05,13.96,14,3853,0
2005-03-31,14.03,14.03,13.89,14,8635,0
2005-04-01,13.79,14.05,13.7,13.8,29408,0
2005-04-04,13.78,14.21,13.71,14.02,13303,0
2005-04-05,13.74,14.05,13.74,13.99,10879,0
2005-04-06,14.2,14.49,14,14.37,12853,0
2005-04-07,14.15,14.3,14.05,14.25,17147,0
2005-04-08,13.84,14.06,13.75,14.03,35025,0
2005-04-11,14.03,14.03,13.77,13.78,5472,0
2005-04-12,13.66,14.15,13.66,14.11,7930,0
2005-04-13,13.97,13.97,13.74,13.75,2073,0
2005-04-14,13.75,14.05,13.7,13.89,11111,0
2005-04-15,13.99,14.18,13.74,13.82,6923,0
2005-04-18,13.76,14.03,13.7,13.94,5624,0
2005-04-19,13.84,14.12,13.62,13.62,7267,0
2005-04-20,13.55,14.4,13.55,13.62,12408,0
2005-04-21,14.03,14.03,13.75,13.83,4383,0
2005-04-22,13.75,13.85,13.59,13.59,9312,0
2005-04-25,13.86,13.97,13.72,13.97,17019,0
2005-04-26,13.76,13.99,13.75,13.99,3883,0
2005-04-27,13.91,14.44,13.91,14.24,36788,0
2005-04-28,14.31,14.46,14.3,14.45,9279,0
2005-04-29,14.5,15.55,14.25,15.48,22740,0
2005-05-02,15.25,15.5,14.8,14.87,9629,0
2005-05-03,14.9,15.05,14.55,14.79,17079,0
2005-05-04,14.8,14.89,14.35,14.53,41884,0
2005-05-05,14.7,14.7,14.25,14.48,21748,0
2005-05-06,14.5,14.8,14.36,14.5,32537,0
2005-05-09,14.61,14.8,14.41,14.7,9622,0
2005-05-10,14.71,14.76,14.6,14.76,6640,0
2005-05-11,14.39,14.9,14.39,14.9,21384,0
2005-05-12,15.05,15.33,14.99,15.11,7749,0
2005-05-13,15.05,15.15,15,15,13984,0
2005-05-16,14.97,15.32,14.84,15.17,7707,0
2005-05-17,15.01,15.28,15.01,15.19,4090,0
2005-05-18,15.35,15.49,14.84,15.23,4245,0
2005-05-19,15.05,15.48,15.05,15.23,3114,0
2005-05-20,15.49,15.49,15.11,15.35,2860,0
2005-05-23,15.47,15.5,15.17,15.17,9020,0
2005-05-24,15.27,15.31,15.06,15.23,5569,0
2005-05-25,15.1,15.1,14.71,14.84,16975,0
2005-05-26,15.2,15.2,14.6,15.07,5527,0
2005-05-27,14.95,15.6,14.95,15.38,11816,0
2005-05-31,15.33,15.7,15.28,15.7,6306,0
2005-06-01,15.74,15.75,15.3,15.75,16962,0
2005-06-02,15.75,15.75,15.66,15.73,15093,0
2005-06-03,15.25,15.74,15.25,15.44,8438,0
2005-06-06,15.52,15.84,15.1,15.58,20018,0
2005-06-07,15.75,16,15.65,15.75,28195,0
2005-06-08,15.75,15.75,15.54,15.73,3228,0
2005-06-09,15.85,15.85,15.34,15.69,9099,0
2005-06-10,15.69,15.95,15.56,15.95,20277,0
2005-06-13,15.94,16.45,15.86,16.45,20800,0
2005-06-14,16.58,16.65,15.76,16.45,14271,0
2005-06-15,16.68,16.68,15.85,16.67,23885,0
2005-06-16,16.66,17.08,16.66,17.02,12113,0
2005-06-17,17.15,17.15,16.7,17,29689,0
2005-06-20,16.97,17.29,16.8,16.99,10261,0
2005-06-21,17,17.54,16.89,17.18,14357,0
2005-06-22,17.14,17.14,16.93,17.03,14822,0
2005-06-23,17.24,17.24,16.39,16.39,4277,0
2005-06-24,16.31,17.05,15.82,16.99,168638,0
2005-06-27,16.96,17.11,16.75,16.83,27359,0
2005-06-28,16.72,17.1,16.64,17.09,9774,0
2005-06-29,16.91,17.14,16.9,17.14,5024,0
2005-06-30,17.15,17.44,17.15,17.44,6504,0
2005-07-01,17.53,17.53,17.24,17.24,21545,0
2005-07-05,17.14,17.6,17.14,17.6,13819,0
2005-07-06,17.45,17.66,17.31,17.42,8700,0
2005-07-07,17.15,17.77,17.1,17.74,4518,0
2005-07-08,17.7,17.7,17.5,17.6,8462,0
2005-07-11,17.83,18.25,17.5,17.88,19591,0
2005-07-12,17.93,18.2,17.78,17.84,21671,0
2005-07-13,17.67,17.77,17.6,17.74,2400,0
2005-07-14,17.99,18.2,17.57,17.57,8054,0
2005-07-15,17.55,18.05,17.51,18.05,27893,0
2005-07-18,17.93,17.94,17.5,17.65,35736,0
2005-07-19,17.65,17.95,17.41,17.64,13611,0
2005-07-20,17.4,17.76,17.4,17.63,7566,0
2005-07-21,17.63,17.79,17.4,17.71,12100,0
2005-07-22,17.51,17.82,17.51,17.75,5495,0
2005-07-25,17.51,17.79,17.47,17.47,7868,0
2005-07-26,17.92,17.96,17.29,17.96,2557,0
2005-07-27,17.76,17.89,17.56,17.71,2503,0
2005-07-28,17.71,18.05,17.4,18.05,4509,0
2005-07-29,18.1,18.14,17.71,17.77,14494,0
2005-08-01,17.97,18.05,17.79,17.87,11984,0
2005-08-02,17.96,18.06,17.86,18.03,11630,0
2005-08-03,17.91,18.03,17.91,18.02,4545,0
2005-08-04,17.91,17.96,17.75,17.88,16886,0
2005-08-05,18.01,18.01,17.1,17.39,14257,0
2005-08-08,17.4,17.78,17.24,17.59,9360,0
2005-08-09,17.76,17.76,17.41,17.56,2974,0
2005-08-10,17.8,17.83,17.42,17.68,2629,0
2005-08-11,17.39,17.8,17.35,17.75,32725,0
2005-08-12,17.43,17.6,17.13,17.55,9168,0
2005-08-15,17.38,17.58,17.38,17.51,21557,0
2005-08-16,17.55,17.6,17.17,17.6,20843,0
2005-08-17,17.41,17.6,17.4,17.6,7000,0
2005-08-18,17.38,17.45,17.29,17.32,8196,0
2005-08-19,17.22,17.42,17.22,17.31,6205,0
2005-08-22,17.31,17.68,17.08,17.24,13038,0
2005-08-23,17.15,17.24,17.02,17.02,2200,0
2005-08-24,17.15,17.15,16.49,16.9,23487,0
2005-08-25,16.9,16.9,16.43,16.83,24309,0
2005-08-26,16.6,16.95,16.11,16.75,38837,0
2005-08-29,16.74,16.77,16.17,16.19,51844,0
2005-08-30,16.22,16.22,16.01,16.19,14499,0
2005-08-31,16.2,17,16.14,16.67,42248,0
2005-09-01,16.68,16.91,16.54,16.85,16634,0
2005-09-02,16.71,16.75,16.61,16.73,7806,0
2005-09-06,17,17,16.55,16.73,11311,0
2005-09-07,16.55,16.78,16.18,16.62,18795,0
2005-09-08,16.43,16.78,16.36,16.65,15141,0
2005-09-09,16.75,16.91,16.53,16.7,11076,0
2005-09-12,16.5,16.99,16.5,16.86,7799,0
2005-09-13,16.67,16.69,16.32,16.5,2430,0
2005-09-14,16.62,16.62,16.42,16.61,11873,0
2005-09-15,16.55,16.7,16.41,16.7,5100,0
2005-09-16,16.86,16.86,16.47,16.64,44316,0
2005-09-19,16.6,16.6,16.47,16.58,9038,0
2005-09-20,16.86,16.86,15.54,16.09,37785,0
2005-09-21,15.99,16.06,15.56,15.75,20638,0
2005-09-22,15.53,15.95,15.53,15.88,26088,0
2005-09-23,15.94,16,15.89,15.95,33242,0
2005-09-26,16,16,15.68,15.72,13293,0
2005-09-27,15.68,15.77,15.68,15.7,6500,0
2005-09-28,15.7,15.78,15.53,15.64,5313,0
2005-09-29,15.6,16,15.6,16,6791,0
2005-09-30,16,16.4,15.94,15.99,29908,0
2005-10-03,16,16,15.8,16,198418,0
2005-10-04,16,16.08,15.96,15.99,26563,0
2005-10-05,15.85,16,15.84,15.85,22307,0
2005-10-06,15.98,16.16,15.33,15.73,21874,0
2005-10-07,15.8,15.82,15.56,15.73,2820,0
2005-10-10,15.61,16.35,15.22,16.3,21562,0
2005-10-11,16.46,16.46,15.89,15.95,40557,0
2005-10-12,15.86,16.07,15.65,15.95,12765,0
2005-10-13,15.8,16.11,15.69,15.69,9434,0
2005-10-14,15.99,15.99,15.62,15.72,4009,0
2005-10-17,15.54,15.69,15.41,15.54,11489,0
2005-10-18,15.5,15.59,15.41,15.56,6407,0
2005-10-19,15.4,16.11,15.29,16,6085,0
2005-10-20,15.84,15.94,15.26,15.94,6829,0
2005-10-21,16,16.04,15.64,15.89,6022,0
2005-10-24,15.89,16.19,15.83,16.19,12093,0
2005-10-25,15.9,16.39,15.82,16.39,21103,0
2005-10-26,15.93,16.4,15.93,16.3,56228,0
2005-10-27,16.32,16.32,15.82,16,22922,0
2005-10-28,16.19,16.2,15.93,16.15,83640,0
2005-10-31,16.23,17.5,16.23,17.37,48054,0
2005-11-01,17.04,17.34,17.02,17.24,17930,0
2005-11-02,17.25,17.97,17.25,17.96,30637,0
2005-11-03,17.99,18.29,17.99,18.12,21562,0
2005-11-04,18.25,18.25,17.61,18.06,7601,0
2005-11-07,18.25,18.6,18.2,18.6,4060,0
2005-11-08,18.37,18.62,18.37,18.56,4850,0
2005-11-09,18.65,18.88,18.45,18.73,6107,0
2005-11-10,18.66,18.66,18.23,18.55,27625,0
2005-11-11,18.3,18.75,18.3,18.7,5172,0
2005-11-14,18.5,18.5,18.34,18.47,4981,0
2005-11-15,18.36,18.46,18.01,18.16,7378,0
2005-11-16,18.02,18.48,18.01,18.41,7162,0
2005-11-17,18.65,18.83,18.35,18.81,8508,0
2005-11-18,18.99,18.99,18.65,18.99,23420,0
2005-11-21,18.75,18.99,18.54,18.95,10890,0
2005-11-22,18.51,18.81,18.06,18.74,27187,0
2005-11-23,18.59,18.6,18.12,18.18,27551,0
2005-11-25,18.08,18.25,17.94,17.99,3600,0
2005-11-28,17.98,17.98,17.02,17.32,54168,0
2005-11-29,17.53,18.77,17.35,17.9,13183,0
2005-11-30,17.91,18.6,17.21,18.3,59682,0
2005-12-01,18.31,18.52,17.63,18.28,19351,0
2005-12-02,18.3,18.52,18.18,18.47,8130,0
2005-12-05,18.34,18.53,17.82,17.92,16855,0
2005-12-06,18.16,18.42,17.54,17.69,61293,0
2005-12-07,17.6,17.7,17.25,17.29,27926,0
2005-12-08,17.05,17.25,17.05,17.2,24144,0
2005-12-09,17.35,17.51,17.09,17.27,21169,0
2005-12-12,17.45,17.46,17.03,17.29,33198,0
2005-12-13,17.49,17.49,17.2,17.24,15175,0
2005-12-14,17.32,17.39,17.14,17.14,16891,0
2005-12-15,17.19,17.19,16.95,17.1,16716,0
2005-12-16,17.23,17.27,16.81,17.03,81545,0
2005-12-19,17,17.08,16.69,17.05,16761,0
2005-12-20,16.82,16.89,16.67,16.79,14488,0
2005-12-21,16.95,16.95,16.6,16.6,8400,0
2005-12-22,16.8,17,16.75,17,8763,0
2005-12-23,17.17,17.27,17.05,17.14,3382,0
2005-12-27,17.4,17.4,16.95,17.02,12363,0
2005-12-28,17.29,17.32,16.77,16.94,31833,0
2005-12-29,16.93,17.1,16.92,16.99,15443,0
2005-12-30,16.85,17,16.76,17,14216,0
2006-01-03,17.16,17.16,16.76,17,77298,0
2006-01-04,17.13,17.25,16.83,17.1,30132,0
2006-01-05,17,17.09,16.96,17.05,35788,0
2006-01-06,17.14,17.2,16.88,16.99,37895,0
2006-01-09,16.81,17.15,16.56,16.96,18232,0
2006-01-10,16.75,17.38,16.74,17.37,43839,0
2006-01-11,17.47,17.47,16.91,17.07,28523,0
2006-01-12,17.17,17.46,17,17.35,41675,0
2006-01-13,17.39,17.5,17.1,17.5,23065,0
2006-01-17,17.29,17.76,17.17,17.43,13083,0
2006-01-18,17.2,17.81,17.19,17.81,20768,0
2006-01-19,17.84,18.24,17.75,18.17,16368,0
2006-01-20,18.35,18.49,17.97,18.05,33536,0
2006-01-23,17.95,18.5,17.95,18.5,26038,0
2006-01-24,18.47,18.62,18,18.31,70324,0
2006-01-25,18.46,18.46,17.87,18.4,28956,0
2006-01-26,18.52,19.15,18.41,19.13,43976,0
2006-01-27,18.9,19.45,18.9,19.39,42361,0
2006-01-30,19.36,19.4,18.68,18.88,15348,0
2006-01-31,19.29,19.99,18.99,19.85,47281,0
2006-02-01,19.65,20.2,19.51,20.01,50588,0
2006-02-02,20,20.03,19.66,19.81,43092,0
2006-02-03,19.66,19.99,19.58,19.69,20692,0
2006-02-06,19.69,19.78,19.68,19.75,10685,0
2006-02-07,19.85,20.07,19.31,19.47,25132,0
2006-02-08,19.43,19.44,18.92,19.17,32637,0
2006-02-09,19.16,19.16,18.74,18.86,19527,0
2006-02-10,18.9,19.42,18.9,19.22,20927,0
2006-02-13,19.11,19.63,19.11,19.31,9379,0
2006-02-14,19.23,19.32,18.9,19.32,33705,0
2006-02-15,19.44,19.44,19.07,19.15,43809,0
2006-02-16,19.55,20.37,19.55,20.02,28889,0
2006-02-17,20.22,20.65,20.05,20.59,30118,0
2006-02-21,20.65,20.72,20.3,20.72,11467,0
2006-02-22,20.8,20.8,20.54,20.79,23242,0
2006-02-23,20.61,20.99,20.44,20.44,12096,0
2006-02-24,20.35,21.09,20.25,21.05,28695,0
2006-02-27,21.09,21.09,20.83,21.09,28684,0
2006-02-28,20.89,21.25,20.74,20.98,17488,0
2006-03-01,21.16,21.57,20.77,21.57,56857,0
2006-03-02,21.42,21.58,20.4,21.18,24409,0
2006-03-03,20.94,21.76,20.6,21.5,46153,0
2006-03-06,21.5,21.68,21.4,21.41,17246,0
2006-03-07,21.27,21.37,20.73,20.98,18455,0
2006-03-08,20.81,21.63,20.77,21.52,28345,0
2006-03-09,21,21.34,20.75,20.95,22472,0
2006-03-10,20.82,21.69,20.05,21.42,45438,0
2006-03-13,21.61,22,21.23,21.72,62083,0
2006-03-14,21.5,22.25,21.11,22.1,25876,0
2006-03-15,22.21,22.23,21.77,21.89,38745,0
2006-03-16,22.08,22.08,21.75,21.82,10649,0
2006-03-17,21.87,22.49,21.62,22.18,109387,0
2006-03-20,22.07,22.43,22.05,22.43,26147,0
2006-03-21,22.49,22.89,22.38,22.83,75967,0
2006-03-22,22.84,22.97,22.7,22.82,26048,0
2006-03-23,22.8,22.9,22.69,22.71,10245,0
2006-03-24,22.86,23.3,22.73,23.2,22242,0
2006-03-27,23.25,23.3,23.08,23.3,43184,0
2006-03-28,23.4,23.98,23.4,23.98,59759,0
2006-03-29,24,24.5,24,24.5,141004,0
2006-03-30,24.55,24.55,23.82,24.14,76855,0
2006-03-31,24,24.9,24,24.55,110726,0
2006-04-03,24.54,24.67,23.97,24.05,82535,0
2006-04-04,24,24.42,23.32,23.58,40550,0
2006-04-05,23.35,23.96,23.3,23.89,17932,0
2006-04-06,24.03,24.08,23,23.99,63501,0
2006-04-07,24,24,23.75,23.78,25155,0
2006-04-10,23.61,24,23.51,23.95,22002,0
2006-04-11,23.99,23.99,23.5,23.5,15766,0
2006-04-12,23.45,23.79,23.04,23.75,29160,0
2006-04-13,23.65,23.93,23.19,23.92,11544,0
2006-04-17,23.22,23.95,23.22,23.75,20031,0
2006-04-18,23.89,24.5,23.7,24.5,22463,0
2006-04-19,24.53,24.99,24.34,24.77,28655,0
2006-04-20,24.46,24.83,24.25,24.47,47728,0
2006-04-21,24.82,24.82,23.83,24.13,52334,0
2006-04-24,23.87,24.57,23.75,23.97,30660,0
2006-04-25,24.17,24.2,23.85,24.01,95076,0
2006-04-26,23.98,24.1,23.85,23.89,8724,0
2006-04-27,23.8,23.85,23.58,23.63,14697,0
2006-04-28,23.41,24.49,23.01,24.09,86839,0
2006-05-01,24.15,24.3,23.43,23.46,43431,0
2006-05-02,23.48,23.86,23.15,23.74,36100,0
2006-05-03,23.92,24.01,23.58,23.71,35115,0
2006-05-04,23.74,23.74,23.26,23.57,93454,0
2006-05-05,23.62,24.29,23.62,23.86,14947,0
2006-05-08,23.59,24,23.59,23.95,14292,0
2006-05-09,23.82,24,23.76,23.93,16786,0
2006-05-10,23.83,24.23,23.39,23.43,29011,0
2006-05-11,23.59,23.59,22.3,22.47,53199,0
2006-05-12,22.34,22.53,21.79,22.14,18090,0
2006-05-15,21.9,22.33,21.65,22,9783,0
2006-05-16,22.01,23.41,22.01,22.88,21210,0
2006-05-17,22.61,22.85,21.98,22.73,15630,0
2006-05-18,22.83,23.15,22.7,22.88,12015,0
2006-05-19,22.51,23.5,22.51,23.4,31825,0
2006-05-22,23.12,23.45,22.14,22.42,21147,0
2006-05-23,22.69,23.64,22.58,22.61,21447,0
2006-05-24,22.6,23.09,21.91,22.62,25591,0
2006-05-25,22.79,23.46,22.78,23.29,11984,0
2006-05-26,23.54,23.61,23.35,23.57,40334,0
2006-05-30,23.35,23.47,22.61,22.61,14462,0
2006-05-31,22.46,23.25,22.45,22.96,20027,0
2006-06-01,23.19,23.35,23.03,23.35,14812,0
2006-06-02,23.4,23.7,23.1,23.7,18709,0
2006-06-05,23.44,23.5,22.67,22.74,41314,0
2006-06-06,22.78,22.78,22.33,22.35,10585,0
2006-06-07,22.63,22.95,22.36,22.36,6441,0
2006-06-08,21.93,22.63,21.45,22.63,12797,0
2006-06-09,22.44,22.67,22.22,22.48,9450,0
2006-06-12,22.27,22.59,22.26,22.37,12416,0
2006-06-13,22.16,22.16,21.55,21.9,23682,0
2006-06-14,21.85,21.89,21.6,21.73,110640,0
2006-06-15,22,22.1,21.95,22.04,233007,0
2006-06-16,21.98,22.15,21.97,22.13,272795,0
2006-06-19,22,22.58,22,22.57,29230,0
2006-06-20,22.37,23.02,22.37,22.86,12254,0
2006-06-21,23.14,23.85,22.81,23.75,20603,0
2006-06-22,23.66,23.75,23.33,23.6,30729,0
2006-06-23,23.6,23.9,23.48,23.71,33287,0
2006-06-26,23.97,24.69,23.81,24.67,30108,0
2006-06-27,24.7,24.91,24.03,24.27,67856,0
2006-06-28,24.24,24.81,24.11,24.79,19133,0
2006-06-29,24.95,25.5,24.61,24.9,140794,0
2006-06-30,24.85,25.2,24.19,25.01,292530,0
2006-07-03,25.04,25.04,24.59,24.71,31455,0
2006-07-05,24.5,25.05,24.33,24.91,32540,0
2006-07-06,24.64,25.42,24.64,25.19,53371,0
2006-07-07,25.18,25.18,24.52,24.73,35201,0
2006-07-10,24.63,24.97,24.47,24.71,8202,0
2006-07-11,24.69,25.24,24.48,25.12,21212,0
2006-07-12,25.05,25.38,24.9,25.04,14589,0
2006-07-13,25.04,25.31,23.97,24.26,22322,0
2006-07-14,23.98,24.17,23.77,24.02,9957,0
2006-07-17,24.25,24.66,24.19,24.38,12412,0
2006-07-18,24.65,24.8,24.28,24.79,45142,0
2006-07-19,24.79,25.98,24.79,25.7,71317,0
2006-07-20,25.48,26.26,25.12,25.23,120603,0
2006-07-21,24.92,24.92,24.13,24.75,34596,0
2006-07-24,25.02,25.24,25,25.09,20932,0
2006-07-25,25.09,25.49,25.09,25.35,17279,0
2006-07-26,25.11,25.24,24.69,25.12,35561,0
2006-07-27,25.36,25.62,24.85,24.95,34072,0
2006-07-28,24.95,25.57,24.84,25.53,28391,0
2006-07-31,24.88,25.18,24.76,24.81,16825,0
2006-08-01,24.69,25.17,24.16,24.17,40016,0
2006-08-02,24.38,24.93,24.15,24.81,50892,0
2006-08-03,24.72,24.93,24.46,24.89,33324,0
2006-08-04,24.9,25.37,24.47,24.63,20450,0
2006-08-07,24.39,24.6,23.88,24.23,13293,0
2006-08-08,24.01,24.75,24,24.51,51083,0
2006-08-09,24.81,24.81,23.92,24.11,29691,0
2006-08-10,23.84,24.44,23.78,24.15,7965,0
2006-08-11,24,24.1,23.57,23.75,22004,0
2006-08-14,23.89,24.1,23.51,23.51,9079,0
2006-08-15,24,24.09,23.55,23.75,15821,0
2006-08-16,23.8,23.98,23.65,23.71,8031,0
2006-08-17,23.52,23.7,23.26,23.7,21926,0
2006-08-18,23.82,23.82,23.52,23.59,9218,0
2006-08-21,23.59,24.05,23.51,23.9,16339,0
2006-08-22,23.72,24.36,23.72,24.26,3232,0
2006-08-23,24.44,24.44,23.83,23.99,15875,0
2006-08-24,23.83,24.08,23.75,23.91,6736,0
2006-08-25,23.8,23.89,23.56,23.89,775,0
2006-08-28,23.98,24.19,23.74,24.11,5527,0
2006-08-29,24.27,24.27,23.4,23.84,62060,0
2006-08-30,23.94,23.99,23.66,23.66,10595,0
2006-08-31,23.88,24.05,23.31,23.31,23366,0
2006-09-01,23.53,24.21,23.43,23.72,28872,0
2006-09-05,24.03,24.85,24.03,24.66,13487,0
2006-09-06,24.42,24.64,23.75,23.8,16070,0
2006-09-07,23.74,23.74,23.26,23.26,12743,0
2006-09-08,23.24,23.24,23.01,23.24,11069,0
2006-09-11,23.2,23.2,22.84,23.07,15533,0
2006-09-12,23.2,24.07,23.03,23.82,9669,0
2006-09-13,23.93,24.19,23.54,24.16,19048,0
2006-09-14,23.98,24.91,23.89,24.91,13548,0
2006-09-15,25.02,25.2,24.76,25.06,104293,0
2006-09-18,24.91,25.55,24.91,25.29,29017,0
2006-09-19,25.01,25.16,24.95,25.11,12931,0
2006-09-20,25.41,25.55,25.19,25.32,50975,0
2006-09-21,25.49,25.95,25.45,25.64,9898,0
2006-09-22,25.45,25.5,25.35,25.39,94412,0
2006-09-25,25.61,25.9,25.35,25.89,6882,0
2006-09-26,25.9,26.02,25.75,25.84,17516,0
2006-09-27,25.68,26.03,25.68,25.99,47228,0
2006-09-28,26.07,26.15,25.89,26.12,65590,0
2006-09-29,26.14,26.33,25.41,25.49,34782,0
2006-10-02,25.5,26.17,25.18,26.01,46293,0
2006-10-03,26,26.25,25.77,26.05,34666,0
2006-10-04,25.87,26.97,25.87,26.83,20019,0
2006-10-05,26.74,27,26.45,26.96,46814,0
2006-10-06,26.85,27.1,26.8,27.1,17544,0
2006-10-09,26.91,27.57,26.87,27.4,49795,0
2006-10-10,27.33,27.33,26.81,27.05,25701,0
2006-10-11,26.81,26.88,26.26,26.5,9891,0
2006-10-12,26.73,27.84,26.39,27.54,13233,0
2006-10-13,27.7,27.94,27.2,27.85,18444,0
2006-10-16,27.77,27.77,27.02,27.24,166418,0
2006-10-17,27.18,27.25,26.66,27.19,150391,0
2006-10-18,27.35,27.35,26.24,26.96,36461,0
2006-10-19,26.82,27.25,26.77,27.02,18928,0
2006-10-20,27.23,27.23,26.5,26.64,18300,0
2006-10-23,26.41,26.74,26.23,26.69,12281,0
2006-10-24,26.5,26.5,26.06,26.16,10716,0
2006-10-25,26.26,26.35,25.73,26.11,26405,0
2006-10-26,26.15,26.82,25.32,26.75,19052,0
2006-10-27,26.56,26.82,26.16,26.16,11722,0
2006-10-30,26.05,26.27,25.76,25.79,12110,0
2006-10-31,25.77,25.77,23.86,24.05,92694,0
2006-11-01,24.22,24.43,23.29,23.31,52375,0
2006-11-02,23.19,24.31,23.19,24.28,58049,0
2006-11-03,24.35,24.95,24.35,24.67,30624,0
2006-11-06,24.89,25.07,24.73,25.04,32386,0
2006-11-07,24.94,25.49,24.94,25.25,89240,0
2006-11-08,25.02,25.49,24.02,25.49,60484,0
2006-11-09,25.2,25.37,25.1,25.25,64180,0
2006-11-10,25.25,25.3,24.99,25.11,53355,0
2006-11-13,25.18,25.3,24.56,25.15,42647,0
2006-11-14,25.13,25.23,24.91,25.23,67938,0
2006-11-15,25.14,25.25,25,25,104173,0
2006-11-16,25,25.2,24.94,25.19,35540,0
2006-11-17,25.19,25.25,25.06,25.24,48415,0
2006-11-20,25.21,25.25,24.38,24.42,17750,0
2006-11-21,24.52,25.19,24,25,27357,0
2006-11-22,25,25,24.53,24.53,9161,0
2006-11-24,24.28,24.81,24.28,24.81,2612,0
2006-11-27,24.62,24.64,23.86,23.93,27133,0
2006-11-28,23.92,24.96,23.92,24.95,8407,0
2006-11-29,25.21,26.05,25,25.97,126184,0
2006-11-30,25.79,26.88,25.79,26.81,66339,0
2006-12-01,26.65,26.81,26.02,26.44,29564,0
2006-12-04,26.54,27.1,26.54,26.99,43498,0
2006-12-05,26.92,27.14,26.92,27.05,38049,0
2006-12-06,26.94,27.19,26.82,26.97,15310,0
2006-12-07,27.17,27.62,26.76,27.36,31842,0
2006-12-08,27.34,28.16,27.31,28.1,154384,0
2006-12-11,28.08,28.52,28.01,28.3,67296,0
2006-12-12,28.37,28.59,28.08,28.12,49907,0
2006-12-13,28.25,28.3,27.76,27.83,16866,0
2006-12-14,28.05,28.14,26.97,27.05,36793,0
2006-12-15,27.01,27.5,27,27.26,42593,0
2006-12-18,27.59,28.3,27.35,27.52,27622,0
2006-12-19,27.28,27.79,26.75,26.82,20859,0
2006-12-20,26.82,28.62,26.82,27.92,30164,0
2006-12-21,27.93,28.5,27.85,28.4,45840,0
2006-12-22,28.5,28.5,28.26,28.38,9108,0
2006-12-26,28.11,29.96,28.11,29.72,25759,0
2006-12-27,29.28,30.49,29.11,30.34,55367,0
2006-12-28,30.43,30.43,30.04,30.1,22051,0
2006-12-29,30.25,30.25,29.13,29.6,27391,0
2007-01-03,29.69,29.69,28.68,29.53,66814,0
2007-01-04,29.28,30.3,29.07,29.93,28643,0
2007-01-05,29.73,29.79,28.08,28.84,39961,0
2007-01-08,29,29.08,28.27,28.52,16797,0
2007-01-09,28.62,29.34,28.33,29.22,11721,0
2007-01-10,29.02,29.3,27.73,28,27791,0
2007-01-11,28.12,29.35,28.12,29.15,50476,0
2007-01-12,28.98,29.14,28.79,29.07,11524,0
2007-01-16,29.14,29.14,28.64,28.92,78818,0
2007-01-17,28.75,28.75,27.39,27.43,31468,0
2007-01-18,27.79,27.79,26.69,26.9,28403,0
2007-01-19,26.69,27.69,26.61,27.67,17129,0
2007-01-22,27.39,27.72,27,27.7,30150,0
2007-01-23,27.61,27.93,27.01,27.74,17011,0
2007-01-24,27.84,28.07,27.79,27.9,23808,0
2007-01-25,27.8,27.9,26.4,26.53,14885,0
2007-01-26,26.57,27.71,26.45,27.58,30212,0
2007-01-29,27.56,27.99,27.56,27.96,34771,0
2007-01-30,27.97,28.15,27.97,28.07,55266,0
2007-01-31,28.14,28.14,25.67,26.27,123995,0
2007-02-01,26.68,27.24,26.68,26.97,133408,0
2007-02-02,27.09,27.15,26.7,26.97,47545,0
2007-02-05,26.81,26.98,26.46,26.52,28958,0
2007-02-06,26.57,26.62,25.9,26.16,26765,0
2007-02-07,26.1,26.58,26.1,26.48,42213,0
2007-02-08,26.49,26.49,25.93,25.93,25348,0
2007-02-09,25.9,26.09,25.11,25.3,24894,0
2007-02-12,25.94,26,25.68,25.94,35622,0
2007-02-13,26.05,26.31,25.78,26.1,305515,0
2007-02-14,26.07,26.46,26.07,26.21,117235,0
2007-02-15,26.02,26.31,26.02,26.18,59648,0
2007-02-16,26.18,26.23,25.79,26.1,32407,0
2007-02-20,26.02,26.3,25.93,26.3,67077,0
2007-02-21,26.08,26.85,26.08,26.79,67177,0
2007-02-22,26.8,26.8,26.11,26.25,66878,0
2007-02-23,26.26,26.41,25.95,26.04,76867,0
2007-02-26,26.23,26.23,25.78,25.97,25732,0
2007-02-27,25.75,25.78,24.5,24.5,58037,0
2007-02-28,24.54,25.31,24.41,24.63,37041,0
2007-03-01,24.25,25.68,24.03,25.4,49928,0
2007-03-02,25.33,25.74,24.53,24.92,64640,0
2007-03-05,24.59,24.94,24.11,24.18,39081,0
2007-03-06,24.5,25.59,24.35,25.5,50387,0
2007-03-07,25.51,25.69,24.57,24.96,39897,0
2007-03-08,24.95,25.2,24.56,24.82,34925,0
2007-03-09,25.04,25.2,24.79,25.11,55909,0
2007-03-12,25.2,25.43,25.04,25.24,74520,0
2007-03-13,25.16,25.16,23.41,23.41,46517,0
2007-03-14,23.45,24.54,23.4,24.38,41167,0
2007-03-15,24.42,24.93,24.24,24.9,24745,0
2007-03-16,24.9,24.95,24.6,24.69,78002,0
2007-03-19,24.8,25.05,24.61,24.77,22683,0
2007-03-20,24.79,24.99,24.56,24.99,10714,0
2007-03-21,24.94,25.75,24.94,25.41,30156,0
2007-03-22,25.57,25.9,25.28,25.77,34159,0
2007-03-23,25.77,25.82,25.35,25.58,23868,0
2007-03-26,25.57,25.72,24.33,25.43,20578,0
2007-03-27,25.3,25.68,23.92,24.45,64896,0
2007-03-28,24.27,24.87,24.24,24.85,93522,0
2007-03-29,25.03,25.3,24.78,25.3,21123,0
2007-03-30,25.13,26.05,24.99,26,55266,0
2007-04-02,25.95,26.44,25.74,26.42,32328,0
2007-04-03,26.58,27,26.37,27,59864,0
2007-04-04,26.94,26.94,26.31,26.52,79734,0
2007-04-05,26.46,26.46,26.06,26.28,60572,0
2007-04-09,26.23,26.36,25.54,25.61,114331,0
2007-04-10,25.55,25.62,25.22,25.52,55130,0
2007-04-11,25.63,26.1,25.35,26,48507,0
2007-04-12,25.85,26.33,25.85,26.17,40611,0
2007-04-13,26.13,26.24,25.9,26.24,33272,0
2007-04-16,26.43,27.12,26.3,26.78,86391,0
2007-04-17,26.75,26.85,26.47,26.55,86395,0
2007-04-18,26.51,26.67,26.44,26.5,64929,0
2007-04-19,26.51,26.63,26.14,26.54,100183,0
2007-04-20,27.08,27.22,26.75,26.81,122456,0
2007-04-23,26.64,26.8,26.32,26.6,76036,0
2007-04-24,26.7,26.7,26,26,30660,0
2007-04-25,26,26,25.5,25.63,48427,0
2007-04-26,25.51,25.69,25.05,25.19,53188,0
2007-04-27,25.37,25.47,25,25,26788,0
2007-04-30,25.26,25.76,24.02,24.13,67638,0
2007-05-01,24.13,24.53,23.95,24.28,60919,0
2007-05-02,24.47,24.85,24.38,24.47,77243,0
2007-05-03,24.14,24.57,24.08,24.53,51036,0
2007-05-04,24.53,24.99,24.36,24.53,101537,0
2007-05-07,24.5,24.63,24.14,24.36,18258,0
2007-05-08,24.16,24.49,23.95,24.48,103166,0
2007-05-09,24.31,24.48,24.21,24.35,44247,0
2007-05-10,24.2,24.48,23.97,24.05,45122,0
2007-05-11,24.23,24.6,24,24.21,21224,0
2007-05-14,24.14,24.35,23.91,24.14,27428,0
2007-05-15,24.33,24.33,23.03,23.09,46261,0
2007-05-16,23.12,23.2,22.53,22.85,48949,0
2007-05-17,22.84,22.91,21.49,22.36,91395,0
2007-05-18,22.37,22.94,22.2,22.92,55440,0
2007-05-21,22.84,23.62,22.81,23.34,50380,0
2007-05-22,23.2,23.82,22.9,23.36,51437,0
2007-05-23,23.45,23.48,22.9,23.13,43426,0
2007-05-24,23.06,23.06,22.44,22.51,27114,0
2007-05-25,22.56,22.56,21.57,21.84,73942,0
2007-05-29,21.81,22.17,21.8,21.9,109689,0
2007-05-30,21.71,21.74,21.58,21.65,95264,0
2007-05-31,21.79,21.94,21.18,21.46,87462,0
2007-06-01,21.6,22.16,21.54,22,135897,0
2007-06-04,22.18,22.87,22.14,22.41,85400,0
2007-06-05,22.31,22.63,21.82,22,128367,0
2007-06-06,22.02,22.02,21.55,21.62,106172,0
2007-06-07,21.82,22.18,21.41,22.03,286256,0
2007-06-08,22,23.34,21.94,23.19,111702,0
2007-06-11,23.08,23.12,22.64,22.89,78189,0
2007-06-12,22.71,23.12,22.44,22.97,249681,0
2007-06-13,23.02,23.58,22.97,23.08,105542,0
2007-06-14,23.05,23.45,22.97,23.34,140858,0
2007-06-15,23.69,23.69,23.1,23.26,147102,0
2007-06-18,23.31,23.74,23.31,23.6,64948,0
2007-06-19,23.55,24.25,23.55,24.23,40428,0
2007-06-20,24.21,24.47,23.91,23.91,38854,0
2007-06-21,23.72,23.72,23.3,23.5,126463,0
2007-06-22,23.33,24.03,23.07,23.31,208102,0
2007-06-25,23.31,24.29,23.23,23.47,75883,0
2007-06-26,23.64,23.73,23.24,23.66,45264,0
2007-06-27,23.47,23.61,23.12,23.28,59802,0
2007-06-28,23.3,23.57,23.23,23.26,73947,0
2007-06-29,23.36,23.38,22.36,22.36,39647,0
2007-07-02,22.5,23.24,22.5,23.09,32758,0
2007-07-03,23.05,23.14,22.18,22.33,43509,0
2007-07-05,22.43,22.79,21.59,22.05,50132,0
2007-07-06,22.12,22.56,22.12,22.34,19745,0
2007-07-09,22.3,22.34,21.83,22.12,31199,0
2007-07-10,22.08,22.08,21.52,21.55,41942,0
2007-07-11,21.5,21.85,21.25,21.48,35694,0
2007-07-12,21.65,21.98,21.25,21.98,22560,0
2007-07-13,21.88,22.03,21.31,21.4,37746,0
2007-07-16,21.39,21.54,21,21.12,23824,0
2007-07-17,21.5,21.5,20.96,21.02,27900,0
2007-07-18,20.99,21.5,20.99,21.05,134004,0
2007-07-19,21.2,22.22,21.11,22.13,70924,0
2007-07-20,22.08,22.65,21.85,21.91,62419,0
2007-07-23,22.04,22.8,22.04,22.53,38136,0
2007-07-24,22.29,22.31,21.8,22.04,88436,0
2007-07-25,22.2,22.66,21.58,22.18,43182,0
2007-07-26,21.82,21.85,20.5,20.76,78030,0
2007-07-27,20.61,20.78,20,20.09,46104,0
2007-07-30,20.12,20.39,19.81,20.19,35303,0
2007-07-31,20.31,20.31,18.25,18.48,172803,0
2007-08-01,18.31,18.31,16.8,17.9,281310,0
2007-08-02,17.93,18.8,17.51,18.77,92550,0
2007-08-03,18.83,18.83,17.27,17.57,225945,0
2007-08-06,17.53,18.3,16.7,18.2,253915,0
2007-08-07,17.08,19.15,16.78,18.92,320896,0
2007-08-08,19,19.87,17.86,19.07,171669,0
2007-08-09,18.65,19.65,18.2,19.53,162419,0
2007-08-10,19.27,19.9,18.77,19,82554,0
2007-08-13,19.26,19.44,18.73,18.98,80910,0
2007-08-14,19,19.39,19,19.21,143122,0
2007-08-15,19.26,19.84,19.11,19.5,118343,0
2007-08-16,19.51,20.58,19.45,20.05,142463,0
2007-08-17,21.17,21.17,20.03,20.14,105178,0
2007-08-20,20.19,20.36,19.5,19.99,61364,0
2007-08-21,19.91,20.6,19.91,20.14,21012,0
2007-08-22,20.38,21,20.38,20.68,48264,0
2007-08-23,20.82,20.82,20.47,20.54,13763,0
2007-08-24,20.62,20.66,20.18,20.38,113675,0
2007-08-27,20.28,20.6,20.2,20.27,12260,0
2007-08-28,20.1,20.1,19.36,19.36,31605,0
2007-08-29,19.43,20.33,19.35,20.25,42444,0
2007-08-30,20.01,20.79,19.84,20.35,58839,0
2007-08-31,20.62,20.91,19.94,20.28,41304,0
2007-09-04,20.23,20.73,19.93,20.52,21048,0
2007-09-05,20.35,20.45,19.82,20.18,38117,0
2007-09-06,20.18,20.8,20.13,20.75,42573,0
2007-09-07,20.41,20.69,20.09,20.27,61078,0
2007-09-10,20.36,20.66,20.34,20.41,44033,0
2007-09-11,20.83,20.83,20.33,20.48,51323,0
2007-09-12,20.36,20.56,20.16,20.23,25655,0
2007-09-13,20.16,20.59,20.12,20.15,22622,0
2007-09-14,20.03,20.2,19.78,20.04,20397,0
2007-09-17,20.02,20.05,19.65,19.69,20321,0
2007-09-18,19.7,21.52,19.6,21.52,30908,0
2007-09-19,21.58,22.58,21.39,21.71,41305,0
2007-09-20,21.68,22.2,21.19,21.77,18310,0
2007-09-21,21.94,21.99,21.35,21.73,71827,0
2007-09-24,21.49,21.58,20.6,20.75,24742,0
2007-09-25,20.56,21.18,20.43,20.43,31789,0
2007-09-26,20.53,20.86,19.83,20,40056,0
2007-09-27,19.95,20.25,19.27,19.6,43885,0
2007-09-28,19.4,19.4,18.2,18.46,124068,0
2007-10-01,18.38,19.4,18.38,19.4,110589,0
2007-10-02,19.49,20.5,19.45,19.96,53799,0
2007-10-03,19.81,19.96,19.1,19.25,26292,0
2007-10-04,19.36,19.88,18.9,18.94,20538,0
2007-10-05,19.17,19.87,18.73,19.59,28672,0
2007-10-08,19.59,19.59,18.85,19.16,14299,0
2007-10-09,19.19,19.38,18.62,19.21,12603,0
2007-10-10,19.19,19.3,18.75,19.12,18301,0
2007-10-11,19.18,19.5,18.27,18.66,24937,0
2007-10-12,18.65,19.17,18.3,18.42,19351,0
2007-10-15,18.39,18.39,17.28,17.98,57135,0
2007-10-16,17.96,18.31,17.86,18.28,43785,0
2007-10-17,18.39,18.39,17.41,17.9,71719,0
2007-10-18,17.82,18.02,17.27,17.4,35533,0
2007-10-19,17.38,17.38,16.14,16.32,63140,0
2007-10-22,16.16,17.52,15.75,17.47,49224,0
2007-10-23,17.64,17.88,17.29,17.65,25830,0
2007-10-24,17.5,17.9,17.5,17.78,33581,0
2007-10-25,17.69,17.75,17.5,17.5,34711,0
2007-10-26,17.82,18.59,17.54,18.39,66478,0
2007-10-29,18.38,18.4,17.81,17.92,28173,0
2007-10-30,18,18.54,18,18.37,53832,0
2007-10-31,18.47,18.52,17.55,17.95,60152,0
2007-11-01,17.64,17.75,16.02,16.15,84505,0
2007-11-02,16.31,17.05,16,16.22,55606,0
2007-11-05,16.03,16.09,15.39,15.6,27769,0
2007-11-06,15.65,16.12,15.41,16.01,30156,0
2007-11-07,15.78,16.09,15.39,15.5,50110,0
2007-11-08,15.55,15.9,15.41,15.78,43458,0
2007-11-09,15.53,16.57,15.53,16.38,79728,0
2007-11-12,16.44,16.62,15.98,16.15,51992,0
2007-11-13,16,17.31,15.75,17.3,60391,0
2007-11-14,17.43,18.23,17.37,17.75,53653,0
2007-11-15,17.64,18.09,17.23,17.96,44086,0
2007-11-16,18.02,18.02,16.9,17,33246,0
2007-11-19,16.85,16.85,16.1,16.28,34352,0
2007-11-20,16.25,16.47,16.1,16.4,49182,0
2007-11-21,16.27,17.1,16.27,16.49,32068,0
2007-11-23,16.43,16.69,16.17,16.48,16978,0
2007-11-26,16.47,16.47,15,15.09,62478,0
2007-11-27,15.13,15.95,15.05,15.2,161193,0
2007-11-28,15.4,16.02,15.33,15.51,86935,0
2007-11-29,15.05,15.69,15.05,15.4,84125,0
2007-11-30,15.55,16.55,15.46,16.16,163371,0
2007-12-03,16.45,16.52,15.85,15.88,56050,0
2007-12-04,15.83,15.83,15.01,15.02,54740,0
2007-12-05,15.26,15.75,15.26,15.69,48999,0
2007-12-06,16.56,16.56,15.38,15.85,24555,0
2007-12-07,15.57,15.66,15.41,15.58,27018,0
2007-12-10,15.58,16.1,15.44,15.63,22533,0
2007-12-11,15.74,15.98,14.76,14.88,110925,0
2007-12-12,15.2,15.2,14.38,14.42,70146,0
2007-12-13,14.27,14.56,13.64,14.06,39769,0
2007-12-14,13.82,13.93,12.97,12.98,51026,0
2007-12-17,12.86,13.53,12.16,12.28,108531,0
2007-12-18,12.46,12.98,11.75,12.95,160823,0
2007-12-19,12.99,13.15,12.88,13,51764,0
2007-12-20,13.16,13.16,12.62,12.99,53766,0
2007-12-21,13.24,13.55,12.99,13.55,128675,0
2007-12-24,13.7,14.43,13.61,13.94,44442,0
2007-12-26,13.7,14.4,13.7,13.91,82445,0
2007-12-27,13.91,13.91,13.35,13.4,85657,0
2007-12-28,13.54,13.69,12.98,13.27,78013,0
2007-12-31,13.12,13.6,13.12,13.46,79317,0
2008-01-02,13.39,13.58,12.86,13.05,62717,0
2008-01-03,13.05,13.36,12.93,12.93,53019,0
2008-01-04,12.75,12.96,12.06,12.76,106497,0
2008-01-07,12.75,12.9,12.16,12.37,36285,0
2008-01-08,12.4,12.44,11.9,12.01,75401,0
2008-01-09,11.93,12.28,11.12,11.44,110430,0
2008-01-10,11.31,11.76,10.91,11.37,174818,0
2008-01-11,11.3,11.75,10.75,11.11,121878,0
2008-01-14,11.22,11.75,11.04,11.35,65519,0
2008-01-15,11.17,12.25,11,11.39,101595,0
2008-01-16,11.37,12.25,11.15,11.7,95456,0
2008-01-17,11.76,12.17,11.63,11.67,48097,0
2008-01-18,11.6,12.24,11.6,11.96,81017,0
2008-01-22,11.51,12.36,11.5,11.85,60099,0
2008-01-23,11.54,13.58,11.05,13.24,97331,0
2008-01-24,13.29,14.13,12.96,13.65,67219,0
2008-01-25,13.98,14.07,12.33,12.39,60377,0
2008-01-28,13,13.2,12.19,12.49,39094,0
2008-01-29,12.36,13.76,11.36,13.75,99264,0
2008-01-30,13.87,14.36,13.17,13.46,59412,0
2008-01-31,14.33,14.92,13.16,14.53,98904,0
2008-02-01,14.62,14.64,13.82,14.32,53123,0
2008-02-04,14.32,15.52,13.84,14.61,115055,0
2008-02-05,14.29,14.99,13.51,13.57,84792,0
2008-02-06,13.56,13.56,12.11,12.77,244196,0
2008-02-07,12.77,13.21,11.9,12.79,160385,0
2008-02-08,12.67,12.91,11.51,11.81,102379,0
2008-02-11,11.84,11.85,10.84,10.94,145021,0
2008-02-12,11.17,11.17,10.57,10.65,125313,0
2008-02-13,10.8,11.35,10.8,11.35,88916,0
2008-02-14,11.35,11.76,11.1,11.55,105504,0
2008-02-15,11.46,11.6,11.24,11.29,139234,0
2008-02-19,11.46,11.85,11.23,11.25,62155,0
2008-02-20,11.17,11.79,11.17,11.44,21826,0
2008-02-21,11.54,11.87,11.15,11.15,43405,0
2008-02-22,11.31,11.4,10.92,11.29,64719,0
2008-02-25,11.27,12.13,11.16,11.92,51978,0
2008-02-26,11.82,12.55,11.73,12.32,45025,0
2008-02-27,12.17,12.17,11.5,11.68,73086,0
2008-02-28,11.58,11.58,10.86,10.93,84245,0
2008-02-29,10.78,11.47,10.67,11.44,170960,0
2008-03-03,11.44,11.75,10.79,11.14,145430,0
2008-03-04,11.05,11.54,11.05,11.41,39393,0
2008-03-05,11.47,11.56,10.96,11.23,82383,0
2008-03-06,11.15,11.29,10.8,10.8,29608,0
2008-03-07,10.73,11.43,10.73,11.35,38727,0
2008-03-10,11.35,11.35,10.55,10.6,55819,0
2008-03-11,10.92,11.09,10.8,11.01,123830,0
2008-03-12,11.04,12.03,10.97,11.27,47305,0
2008-03-13,11.11,11.98,10.91,11.84,70544,0
2008-03-14,11.84,11.84,10.62,11.09,56368,0
2008-03-17,10.8,12.56,10.5,12.16,56193,0
2008-03-18,12.42,12.5,11.64,12.46,60998,0
2008-03-19,12.6,13.3,11.93,11.93,41862,0
2008-03-20,12.28,12.65,11.87,12.59,211160,0
2008-03-24,12.64,12.9,12.06,12.24,90358,0
2008-03-25,12.28,12.85,12.28,12.78,74497,0
2008-03-26,12.69,12.8,12.16,12.65,40547,0
2008-03-27,12.69,12.72,12.09,12.29,35050,0
2008-03-28,12.31,12.85,12.18,12.18,32866,0
2008-03-31,12.22,12.51,11.8,12.08,53075,0
2008-04-01,12.31,13,12.31,12.95,46925,0
2008-04-02,12.82,13.1,12.43,13.07,47213,0
2008-04-03,13.1,13.1,12.48,12.97,51111,0
2008-04-04,13.01,13.01,10.43,11.82,88850,0
2008-04-07,11.93,12.14,11.6,12.06,25982,0
2008-04-08,11.92,12.05,11.41,11.49,37253,0
2008-04-09,11.39,11.94,10.79,10.79,36300,0
2008-04-10,10.84,11.33,10.61,11.24,25471,0
2008-04-11,11.13,11.23,10.59,10.77,34021,0
2008-04-14,10.75,11.09,10.45,10.61,30543,0
2008-04-15,10.66,11.23,10.66,11.19,16104,0
2008-04-16,11.32,12.05,10.93,11.98,60304,0
2008-04-17,11.9,12.05,11.17,11.23,28805,0
2008-04-18,11.51,12.05,11.29,11.96,46139,0
2008-04-21,11.84,11.99,11.33,11.33,43051,0
2008-04-22,11.25,11.61,10.95,11.33,100969,0
2008-04-23,11.39,12.1,11.08,11.36,45762,0
2008-04-24,11.39,12.28,11.04,12.09,35291,0
2008-04-25,12.25,12.58,11,12.4,50476,0
2008-04-28,12.18,12.35,11.12,12.02,87551,0
2008-04-29,11.99,11.99,11.11,11.38,128660,0
2008-04-30,11.44,11.6,10.71,11.06,48189,0
2008-05-01,11.03,12,11.03,11.81,67988,0
2008-05-02,12.01,12.82,11.7,11.83,97641,0
2008-05-05,11.82,12.46,11.52,11.64,66366,0
2008-05-06,11.55,12.28,11.26,11.99,76796,0
2008-05-07,12.03,12.49,11.15,11.15,129439,0
2008-05-08,11.23,12.09,11.07,11.68,117541,0
2008-05-09,11.51,12.5,11.14,12.04,418386,0
2008-05-12,12.04,12.65,11.67,12.59,60779,0
2008-05-13,12.63,12.84,12.06,12.62,228247,0
2008-05-14,12.63,12.78,11.52,11.62,506576,0
2008-05-15,11.6,11.88,11.5,11.63,28655,0
2008-05-16,11.74,11.74,11.13,11.29,37708,0
2008-05-19,11.29,11.92,11.16,11.29,44863,0
2008-05-20,11.22,11.89,11.18,11.19,29230,0
2008-05-21,11.23,11.48,11.03,11.04,24498,0
2008-05-22,11.05,11.73,11.05,11.37,28605,0
2008-05-23,11.3,11.68,11.02,11.21,42573,0
2008-05-27,11.24,11.29,10.8,11.21,75473,0
2008-05-28,11.3,11.3,10.75,10.83,97732,0
2008-05-29,10.82,11.4,10.72,11.04,41707,0
2008-05-30,11.07,11.07,10.55,10.65,35888,0
2008-06-02,10.68,10.7,10.21,10.26,49439,0
2008-06-03,10.32,10.45,9.73,10.13,46422,0
2008-06-04,10.1,10.75,10.08,10.28,45094,0
2008-06-05,10.27,10.73,10.15,10.72,57208,0
2008-06-06,10.59,10.69,9.72,9.91,88065,0
2008-06-09,9.92,10.16,9.71,9.88,88125,0
2008-06-10,9.71,10.49,9.71,10.15,37659,0
2008-06-11,10.09,10.09,9.47,9.48,47414,0
2008-06-12,9.54,9.92,9.2,9.23,68652,0
2008-06-13,9.35,9.6,9.18,9.28,49491,0
2008-06-16,9.26,9.35,8.75,8.81,126455,0
2008-06-17,8.84,9,8.66,8.7,66232,0
2008-06-18,8.62,8.74,7.61,8.13,120290,0
2008-06-19,8.09,8.69,8.09,8.43,57373,0
2008-06-20,8.36,9.04,8,8.92,130472,0
2008-06-23,9.01,9.01,8.43,8.44,24792,0
2008-06-24,8.29,8.88,8.29,8.55,61913,0
2008-06-25,8.57,9.35,8.57,8.79,50902,0
2008-06-26,8.66,8.85,8.12,8.5,72786,0
2008-06-27,8.49,8.98,8.02,8.02,1323070,0
2008-06-30,7.94,8.77,7.58,7.62,64861,0
2008-07-01,7.5,8.49,7.29,8.1,260158,0
2008-07-02,8.82,8.82,7.55,7.7,42786,0
2008-07-03,7.74,7.74,7.28,7.53,20208,0
2008-07-07,7.67,7.73,7.27,7.5,138561,0
2008-07-08,7.45,7.89,7.44,7.69,106453,0
2008-07-09,7.71,7.84,7.26,7.55,22766,0
2008-07-10,7.52,7.94,7.37,7.46,19340,0
2008-07-11,7.43,7.62,7.12,7.32,23009,0
2008-07-14,7.33,7.33,6.06,6.56,223927,0
2008-07-15,7.15,7.15,6.14,6.14,122827,0
2008-07-16,6.1,6.83,6,6.56,508480,0
2008-07-17,6.48,6.95,6.48,6.8,112251,0
2008-07-18,6.76,7.01,6.48,6.5,221635,0
2008-07-21,6.58,6.7,6.38,6.5,59473,0
2008-07-22,6.4,6.73,6.37,6.61,56934,0
2008-07-23,6.94,8.02,6.72,8,266444,0
2008-07-24,7.88,7.88,6.4,6.58,120195,0
2008-07-25,6.65,6.65,6.29,6.34,102208,0
2008-07-28,5.8,5.99,5.06,5.24,430948,0
2008-07-29,5.3,5.59,5.13,5.36,321439,0
2008-07-30,5.47,5.9,5.47,5.75,319937,0
2008-07-31,5.64,6.31,5.6,5.81,130120,0
2008-08-01,5.9,5.96,5.62,5.8,59271,0
2008-08-04,5.85,5.94,5.65,5.67,74893,0
2008-08-05,5.79,5.84,5.59,5.7,83639,0
2008-08-06,5.7,5.9,5.5,5.55,96065,0
2008-08-07,5.47,5.68,5.33,5.53,57360,0
2008-08-08,5.45,5.7,5.35,5.45,101877,0
2008-08-11,5.48,5.93,5.48,5.67,146099,0
2008-08-12,5.68,5.82,5.5,5.63,30933,0
2008-08-13,5.61,5.91,5.46,5.6,58843,0
2008-08-14,5.55,5.73,5.48,5.61,90938,0
2008-08-15,5.6,5.6,5.28,5.4,109595,0
2008-08-18,5.4,5.7,5.35,5.52,72832,0
2008-08-19,5.65,5.65,5.15,5.26,65379,0
2008-08-20,5.32,5.32,5.11,5.16,81990,0
2008-08-21,5.11,5.18,4.79,5,105548,0
2008-08-22,5.1,5.2,4.94,4.97,39763,0
2008-08-25,4.96,5,4.69,4.78,80417,0
2008-08-26,4.8,5.05,4.42,4.87,98934,0
2008-08-27,4.84,5.02,4.71,4.72,33142,0
2008-08-28,4.78,4.94,4.62,4.76,62875,0
2008-08-29,4.91,4.91,4.6,4.6,43864,0
2008-09-02,4.73,4.89,4.51,4.89,115114,0
2008-09-03,4.69,6.13,4.64,5.81,311780,0
2008-09-04,5.69,6.84,5.51,6.14,259434,0
2008-09-05,6.05,6.05,5.53,5.9,124226,0
2008-09-08,6.14,6.5,5.95,6.32,178578,0
2008-09-09,6.4,6.4,6.02,6.05,95623,0
2008-09-10,6.16,6.16,5.63,5.78,59349,0
2008-09-11,5.66,5.9,5.5,5.76,29912,0
2008-09-12,5.67,5.88,5.58,5.81,27465,0
2008-09-15,5.57,5.6,5.32,5.38,40296,0
2008-09-16,5.26,5.5,5.14,5.5,47860,0
2008-09-17,5.14,5.22,5,5.07,71736,0
2008-09-18,5.24,5.58,4.89,5.47,132183,0
2008-09-19,6.97,6.97,5.69,6.37,237636,0
2008-09-22,7,7,5.23,5.23,29821,0
2008-09-23,5.16,5.39,5.03,5.18,19749,0
2008-09-24,6,6,4.81,5,49866,0
2008-09-25,5.6,5.6,5,5.27,264033,0
2008-09-26,5.85,5.85,5.01,5.18,115393,0
2008-09-29,5.2,5.59,4.96,5.26,55914,0
2008-09-30,5.38,5.38,4.83,5,16083,0
2008-10-01,4.94,5.5,4.87,5.5,22753,0
2008-10-02,5.8,5.8,4.82,4.93,19187,0
2008-10-03,4.96,5.39,4.75,4.75,88927,0
2008-10-06,4.54,5.03,4.32,4.51,53187,0
2008-10-07,4.32,4.7,4.25,4.26,97026,0
2008-10-08,5,5,4.11,4.12,11000,0
2008-10-09,4.16,4.26,3.79,4.08,61084,0
2008-10-10,3.26,3.5,3.26,3.5,93384,0
2008-10-13,3.51,4.5,3.16,3.91,112679,0
2008-10-14,4.45,4.5,4.13,4.5,88120,0
2008-10-15,4.58,4.58,3.88,4.02,13851,0
2008-10-16,3.78,3.8,3.62,3.76,8660,0
2008-10-17,3.71,4.17,3.27,4.01,94407,0
2008-10-20,4.1,4.26,3.61,4.26,194692,0
2008-10-21,4.04,4.36,4,4.03,17400,0
2008-10-22,4.1,4.1,3.69,3.74,17008,0
2008-10-23,3.8,4.07,3.38,3.38,16385,0
2008-10-24,3.24,3.48,2.83,3.08,57487,0
2008-10-27,3.2,3.52,3.13,3.45,43411,0
2008-10-28,3.65,4.3,3.65,4.29,122211,0
2008-10-29,4.37,4.37,3.91,3.95,68526,0
2008-10-30,4.03,4.13,3.7,3.91,34025,0
2008-10-31,3.92,4.05,3.44,3.74,140341,0
2008-11-03,3.76,4.08,3.76,4.08,55010,0
2008-11-04,4.1,4.1,3.87,3.96,60663,0
2008-11-05,3.95,3.95,3.55,3.63,20568,0
2008-11-06,3.51,3.94,3.51,3.61,87441,0
2008-11-07,3.46,3.56,3.43,3.49,52493,0
2008-11-10,3.53,3.53,3.02,3.37,76724,0
2008-11-11,3.25,3.44,3.09,3.33,12575,0
2008-11-12,3.19,3.29,3.09,3.17,34115,0
2008-11-13,3.11,3.43,3.03,3.41,20816,0
2008-11-14,3.31,3.35,3.13,3.17,12678,0
2008-11-17,3.14,3.17,3.02,3.11,19826,0
2008-11-18,3.08,3.38,2.89,2.91,94605,0
2008-11-19,2.94,3.12,2.76,2.83,37210,0
2008-11-20,2.84,2.84,2.65,2.73,19002,0
2008-11-21,2.73,2.78,2.7,2.7,10857,0
2008-11-24,2.71,2.72,2.21,2.43,50759,0
2008-11-25,2.4,2.6,2.22,2.22,57962,0
2008-11-26,2.21,3.23,2.21,3,85658,0
2008-11-28,2.9,3.2,2.44,3.12,13596,0
2008-12-01,3.09,3.2,2.55,3.01,92913,0
2008-12-02,3.1,3.26,2.53,2.98,28595,0
2008-12-03,2.85,3.05,2.62,2.8,36143,0
2008-12-04,2.85,4.04,2.7,3.83,70785,0
2008-12-05,3.74,3.99,3.5,3.68,12497,0
2008-12-08,3.98,4,2.77,3.59,29288,0
2008-12-09,3.63,4.13,3.61,3.7,20656,0
2008-12-10,3.89,4.14,3.78,3.86,121811,0
2008-12-11,4.09,4.09,3.6,3.6,23474,0
2008-12-12,3.92,4.06,3.23,4.06,54137,0
2008-12-15,4.1,4.23,3.1,3.32,30329,0
2008-12-16,3.39,3.5,2.85,3.47,110208,0
2008-12-17,3.38,3.67,2.9,3.1,56054,0
2008-12-18,3.29,3.33,2.97,3.15,56988,0
2008-12-19,3.2,3.75,3.07,3.18,125154,0
2008-12-22,3.13,3.5,3.04,3.04,95223,0
2008-12-23,3,3.06,2.6,2.61,308652,0
2008-12-24,2.65,2.84,2.65,2.79,88370,0
2008-12-26,2.8,2.9,2.57,2.67,97959,0
2008-12-29,2.58,2.79,2.33,2.5,159208,0
2008-12-30,2.51,2.86,2.09,2.85,262543,0
2008-12-31,2.85,3.75,2.85,3.75,257878,0
2009-01-02,3.75,3.99,3.72,3.81,30395,0
2009-01-05,3.9,3.9,3.76,3.79,13001,0
2009-01-06,3.9,4.18,3.9,3.99,55766,0
2009-01-07,4,4.03,3.66,3.85,43984,0
2009-01-08,3.75,3.75,3.51,3.65,125421,0
2009-01-09,3.65,3.65,3.47,3.5,60207,0
2009-01-12,3.5,3.5,3.36,3.36,24481,0
2009-01-13,3.4,3.5,3.37,3.48,11961,0
2009-01-14,3.3,3.5,3.25,3.34,53265,0
2009-01-15,3.27,3.5,3.17,3.42,26715,0
2009-01-16,3.4,3.48,3.27,3.36,5648,0
2009-01-20,3.38,3.38,3.25,3.25,37394,0
2009-01-21,3.25,3.45,3.25,3.41,38907,0
2009-01-22,3.42,3.42,3.15,3.21,155181,0
2009-01-23,3.39,3.39,3.18,3.18,20100,0
2009-01-26,3.16,3.37,3.04,3.15,23213,0
2009-01-27,3.18,3.23,3.18,3.18,10105,0
2009-01-28,3.35,3.48,3.01,3.25,72803,0
2009-01-29,3.25,3.25,3.07,3.1,9053,0
2009-01-30,3.05,3.23,3.05,3.09,57433,0
2009-02-02,3.09,3.7,3.07,3.13,15680,0
2009-02-03,3.05,3.13,2.84,3.11,38950,0
2009-02-04,3.1,3.25,2.95,3.15,62445,0
2009-02-05,3.16,3.44,3.15,3.24,35393,0
2009-02-06,3.26,3.39,3.26,3.32,33126,0
2009-02-09,3.33,3.57,3.27,3.45,37360,0
2009-02-10,3.56,3.6,3.35,3.35,26122,0
2009-02-11,3.36,3.52,3.36,3.38,11639,0
2009-02-12,3.32,3.32,3.19,3.19,31966,0
2009-02-13,3.23,3.27,3.13,3.15,13013,0
2009-02-17,3.1,3.2,3.1,3.1,14393,0
2009-02-18,3.11,3.3,3.1,3.27,12568,0
2009-02-19,3.19,3.23,3.17,3.21,13576,0
2009-02-20,3.15,3.15,2.91,3.05,26749,0
2009-02-23,3.08,3.08,2.9,2.95,24866,0
2009-02-24,3.04,3.17,2.91,3.01,29966,0
2009-02-25,3.1,3.1,2.75,2.8,58206,0
2009-02-26,3.08,3.3,2.99,3,61712,0
2009-02-27,3.06,3.06,2.85,2.87,11938,0
2009-03-02,2.82,2.82,2.35,2.82,88967,0
2009-03-03,2.91,3.04,2.62,3.04,8193,0
2009-03-04,2.77,3.03,2.53,3,66822,0
2009-03-05,3.07,3.07,2.75,2.78,2500,0
2009-03-06,2.69,2.8,2.57,2.68,2200,0
2009-03-09,2.85,2.85,2.46,2.58,11300,0
2009-03-10,2.89,3,2.72,3,11923,0
2009-03-11,3,3,2.86,3,2627,0
2009-03-12,2.99,3.02,2.96,2.98,16370,0
2009-03-13,3,3,2.94,3,2488,0
2009-03-16,3.19,3.19,2.8,2.99,8100,0
2009-03-17,3.08,3.1,2.99,3,20821,0
2009-03-18,2.99,3.03,2.98,3,22400,0
2009-03-19,2.97,3.14,2.76,3.1,131622,0
2009-03-20,3.16,3.23,3.14,3.15,16720,0
2009-03-23,3.25,3.55,3.18,3.53,43390,0
2009-03-24,3.38,3.44,3.35,3.43,9200,0
2009-03-25,3.45,4.54,3.45,4.3,64207,0
2009-03-26,4.22,4.3,3.57,4.3,31589,0
2009-03-27,4.14,4.25,4.06,4.25,6880,0
2009-03-30,4.14,4.14,3.98,4.08,1780,0
2009-03-31,3.65,4.28,3.64,4.24,14126,0
2009-04-01,4.15,4.15,4.09,4.1,16980,0
2009-04-02,4.07,4.3,4.07,4.3,33579,0
2009-04-03,4.18,4.25,4.14,4.15,40089,0
2009-04-06,4.13,4.18,4.11,4.18,2200,0
2009-04-07,4.18,4.19,3.86,4,8093,0
2009-04-08,4.14,4.14,3.91,3.94,12200,0
2009-04-09,4,4.95,3.97,4.8,56823,0
2009-04-13,4.73,5.09,4.73,4.86,10656,0
2009-04-14,4.89,4.89,4.42,4.89,46705,0
2009-04-15,4.68,5.21,4.68,5.15,37618,0
2009-04-16,5.04,5.38,4.96,5.04,14212,0
2009-04-17,5.1,5.34,4.86,5.21,7522,0
2009-04-20,4.99,5.06,4.83,4.83,22546,0
2009-04-21,4.75,5.1,4.75,4.96,32900,0
2009-04-22,4.84,5,4.82,4.98,7099,0
2009-04-23,4.8,4.88,4.75,4.87,10517,0
2009-04-24,4.75,4.98,4.72,4.91,38900,0
2009-04-27,4.84,4.91,4.54,4.86,28599,0
2009-04-28,4.7,5.38,4.64,5.35,50538,0
2009-04-29,5.39,5.75,5.36,5.41,28264,0
2009-04-30,5.35,5.79,5.21,5.31,11398,0
2009-05-01,4.99,5,4.99,5,24947,0
2009-05-04,4.97,5.38,4.97,5.1,26285,0
2009-05-05,5.11,5.16,4.94,5.16,14300,0
2009-05-06,5.01,5.41,5.01,5.3,19900,0
2009-05-07,5.35,5.35,5.2,5.2,42104,0
2009-05-08,5.31,5.61,5.24,5.56,20212,0
2009-05-11,5.54,5.65,5.02,5.57,29332,0
2009-05-12,5.65,5.98,5.6,5.98,14624,0
2009-05-13,5.81,5.81,5.31,5.58,20925,0
2009-05-14,5.48,5.62,5.48,5.62,2970,0
2009-05-15,5.59,6.03,5.58,6.02,79241,0
2009-05-18,6.11,6.24,5.97,6.2,21744,0
2009-05-19,6.2,6.66,6.17,6.66,82320,0
2009-05-20,6.55,6.81,6.4,6.64,29194,0
2009-05-21,6.67,6.67,6.44,6.58,23008,0
2009-05-22,6.58,6.58,6.27,6.33,5873,0
2009-05-26,6.2,6.81,6.2,6.78,28451,0
2009-05-27,6.8,6.97,6.45,6.47,39988,0
2009-05-28,6.54,6.75,6.4,6.65,20500,0
2009-05-29,6.4,6.66,6.17,6.17,23481,0
2009-06-01,6.37,6.43,6.01,6.28,26219,0
2009-06-02,6.4,6.49,6.32,6.39,16112,0
2009-06-03,6.41,6.45,6.29,6.35,46290,0
2009-06-04,6.47,6.61,6,6.58,74445,0
2009-06-05,6.6,6.75,6.25,6.65,38620,0
2009-06-08,6.47,6.61,6.29,6.59,37997,0
2009-06-09,6.59,6.75,6.54,6.68,35689,0
2009-06-10,6.84,7.23,6.62,7.22,50035,0
2009-06-11,7.2,7.75,7.1,7.74,52749,0
2009-06-12,7.85,7.9,7.52,7.9,49781,0
2009-06-15,7.86,7.86,6.74,6.96,45799,0
2009-06-16,7.07,7.07,6.54,6.67,32221,0
2009-06-17,6.63,6.65,6.23,6.59,39288,0
2009-06-18,6.74,7.02,6.62,7,66745,0
2009-06-19,7.02,7.02,6.46,6.55,42751,0
2009-06-22,6.52,6.52,5.39,5.99,62416,0
2009-06-23,6,6.89,6,6.39,43604,0
2009-06-24,6.59,6.63,5.73,5.99,39695,0
2009-06-25,6,6.74,5.68,6.48,52813,0
2009-06-26,6.58,6.78,6.22,6.62,1804990,0
2009-06-29,6.6,6.6,6.11,6.18,112328,0
2009-06-30,6.2,6.24,5.95,6,60734,0
2009-07-01,6.07,6.27,5.9,5.96,40250,0
2009-07-02,5.89,5.89,5.52,5.71,38547,0
2009-07-06,5.76,5.92,5.76,5.89,100988,0
2009-07-07,5.94,6.07,5.92,5.99,115328,0
2009-07-08,6.13,6.13,5.76,5.9,62630,0
2009-07-09,5.99,6,5.52,5.53,45120,0
2009-07-10,5.55,5.56,5.25,5.47,32405,0
2009-07-13,5.53,5.97,5.53,5.83,59612,0
2009-07-14,5.84,5.84,5.58,5.62,48641,0
2009-07-15,5.69,6.1,5.69,6.05,98613,0
2009-07-16,6.01,6.01,5.63,5.71,43558,0
2009-07-17,5.74,5.95,5.71,5.72,30664,0
2009-07-20,5.81,6.01,5.71,5.97,43127,0
2009-07-21,6.03,6.14,5.87,5.91,21645,0
2009-07-22,5.84,5.99,5.82,5.94,15947,0
2009-07-23,5.91,6.25,5.9,6.15,70594,0
2009-07-24,6.22,6.25,6.01,6.21,81117,0
2009-07-27,6.22,6.72,6.2,6.72,49467,0
2009-07-28,6.67,6.86,6.65,6.85,14879,0
2009-07-29,6.77,6.9,6.58,6.59,28037,0
2009-07-30,6.65,6.79,6.64,6.73,40843,0
2009-07-31,6.75,7.23,6.75,7.19,30169,0
2009-08-03,7.24,7.65,7.23,7.55,40555,0
2009-08-04,7.48,7.82,7.36,7.73,20425,0
2009-08-05,7.52,7.7,7.51,7.63,25403,0
2009-08-06,7.69,7.75,7.55,7.66,20977,0
2009-08-07,7.81,8.07,7.67,7.93,25800,0
2009-08-10,7.82,7.82,7.29,7.43,36707,0
2009-08-11,7.06,7.16,6.33,6.34,57324,0
2009-08-12,6.36,7.12,6.36,6.61,40525,0
2009-08-13,6.67,6.78,5.99,6.05,86413,0
2009-08-14,5.58,5.79,5.55,5.76,1614368,0
2009-08-17,5.75,6,5.75,5.9,372459,0
2009-08-18,5.93,5.98,5.79,5.81,229387,0
2009-08-19,5.79,5.93,5.75,5.84,128941,0
2009-08-20,5.86,6.01,5.78,5.96,123766,0
2009-08-21,6.05,6.34,5.95,6.1,250015,0
2009-08-24,6.22,6.5,6.03,6.16,130004,0
2009-08-25,6.17,6.47,6.12,6.41,121528,0
2009-08-26,6.44,6.46,6.31,6.42,36272,0
2009-08-27,6.38,6.45,6.01,6.45,126790,0
2009-08-28,6.45,6.77,6.4,6.73,186083,0
2009-08-31,6.69,6.75,6.53,6.61,938683,0
2009-09-01,6.54,6.65,6.15,6.27,127872,0
2009-09-02,6.26,6.35,6.21,6.26,51026,0
2009-09-03,6.2,6.42,6.15,6.35,47625,0
2009-09-04,6.35,6.35,6,6.31,35119,0
2009-09-08,6.39,6.56,6.21,6.49,86648,0
2009-09-09,6.49,6.49,6.34,6.41,60122,0
2009-09-10,6.39,6.45,6.25,6.41,43619,0
2009-09-11,6.47,6.47,5.9,5.94,197547,0
2009-09-14,5.93,6,5.85,5.93,74598,0
2009-09-15,5.92,5.97,5.62,5.96,192070,0
2009-09-16,5.99,6.23,5.98,6.12,80023,0
2009-09-17,6.23,6.25,5.87,6.16,166514,0
2009-09-18,6.16,6.25,6.03,6.25,154969,0
2009-09-21,6.14,6.22,6.1,6.15,64835,0
2009-09-22,6.21,6.22,5.97,6,115846,0
2009-09-23,6,6,5.76,5.93,72195,0
2009-09-24,5.97,5.97,5.77,5.82,85377,0
2009-09-25,5.82,6,5.75,5.85,65492,0
2009-09-28,5.92,6,5.75,5.85,68946,0
2009-09-29,5.86,6,5.84,5.89,49345,0
2009-09-30,5.9,6.12,5.7,5.72,59882,0
2009-10-01,5.72,5.86,5.6,5.65,83522,0
2009-10-02,5.69,5.89,5.65,5.84,145712,0
2009-10-05,5.86,5.93,5.71,5.75,51328,0
2009-10-06,5.8,5.84,5.66,5.78,135861,0
2009-10-07,5.76,5.85,5.67,5.8,41146,0
2009-10-08,5.85,5.9,5.7,5.76,118460,0
2009-10-09,5.74,5.8,5.65,5.7,81999,0
2009-10-12,5.76,5.78,5.61,5.71,40238,0
2009-10-13,5.71,5.77,5.38,5.46,77193,0
2009-10-14,5.52,5.71,5.44,5.55,133214,0
2009-10-15,5.52,5.53,5.25,5.33,46301,0
2009-10-16,5.27,5.45,5.03,5.27,200637,0
2009-10-19,5.27,5.32,5.15,5.28,237396,0
2009-10-20,5.3,5.45,5.3,5.35,53898,0
2009-10-21,5.4,5.42,5.12,5.19,69351,0
2009-10-22,5.18,5.35,5.01,5.34,73158,0
2009-10-23,5.37,5.38,5.09,5.15,46365,0
2009-10-26,5.21,5.48,5.05,5.25,174560,0
2009-10-27,5.25,5.5,5.16,5.31,78640,0
2009-10-28,5.34,5.39,5.1,5.11,143398,0
2009-10-29,5.16,5.34,5.07,5.22,102719,0
2009-10-30,5.31,5.31,5.1,5.1,149742,0
2009-11-02,5.19,5.21,5.05,5.18,84645,0
2009-11-03,5.15,5.22,5.06,5.13,51197,0
2009-11-04,5.18,5.26,5.01,5.03,51745,0
2009-11-05,5.08,5.2,5.06,5.16,42748,0
2009-11-06,5.09,5.16,5.05,5.16,35966,0
2009-11-09,5.2,5.23,5.12,5.23,46961,0
2009-11-10,5.22,5.24,5.11,5.11,20838,0
2009-11-11,5.17,5.2,5.05,5.18,133877,0
2009-11-12,5.16,5.35,5.11,5.12,162980,0
2009-11-13,5.1,5.3,5.1,5.27,65907,0
2009-11-16,5.32,5.62,5.21,5.45,68548,0
2009-11-17,5.46,5.52,5.39,5.52,136973,0
2009-11-18,5.45,5.89,5.2,5.85,64304,0
2009-11-19,5.82,5.85,5.65,5.72,47395,0
2009-11-20,5.7,5.79,5.63,5.79,50077,0
2009-11-23,5.84,5.95,5.76,5.88,107525,0
2009-11-24,5.87,6,5.74,6,70842,0
2009-11-25,5.99,6.18,5.81,5.83,99672,0
2009-11-27,5.69,5.79,5.64,5.64,40347,0
2009-11-30,5.63,5.86,5.49,5.81,94764,0
2009-12-01,5.88,6.05,5.75,5.99,123736,0
2009-12-02,6.01,6.11,6,6.1,41244,0
2009-12-03,6.13,6.2,6,6.13,184906,0
2009-12-04,6.24,6.63,6.15,6.6,87678,0
2009-12-07,6.62,6.74,6.62,6.69,46332,0
2009-12-08,6.63,6.69,6.42,6.55,181819,0
2009-12-09,6.58,6.58,6.25,6.43,59005,0
2009-12-10,6.39,6.76,6.39,6.72,119596,0
2009-12-11,6.72,6.97,6.6,6.94,71709,0
2009-12-14,7,7.3,6.9,7.16,115715,0
2009-12-15,7.14,7.14,6.89,6.89,192196,0
2009-12-16,6.92,7.1,6.45,6.51,125273,0
2009-12-17,6.51,6.65,6.3,6.6,67464,0
2009-12-18,6.62,7.18,6.48,7,340215,0
2009-12-21,7.06,7.29,6.88,6.92,62854,0
2009-12-22,6.91,7.05,6.74,6.83,53533,0
2009-12-23,6.85,7.02,6.71,6.87,21673,0
2009-12-24,6.85,7,6.78,6.86,11450,0
2009-12-28,6.9,6.94,6.71,6.92,45185,0
2009-12-29,6.92,6.92,6.78,6.88,16896,0
2009-12-30,6.85,6.85,6.58,6.67,43109,0
2009-12-31,6.69,6.94,6.58,6.86,30594,0
2010-01-04,6.97,7.45,6.97,7.43,104415,0
2010-01-05,7.4,7.45,7.1,7.14,59535,0
2010-01-06,7.13,7.37,7,7.15,60405,0
2010-01-07,7.17,7.39,7.17,7.28,23618,0
2010-01-08,7.28,7.31,7.11,7.2,31542,0
2010-01-11,7.2,7.2,6.96,7.17,89979,0
2010-01-12,7.11,7.18,7.1,7.16,39176,0
2010-01-13,7.17,7.23,7.14,7.22,28359,0
2010-01-14,7.25,7.42,7.17,7.24,51907,0
2010-01-15,7.27,7.4,7.17,7.21,73954,0
2010-01-19,7.32,7.49,7.29,7.45,50161,0
2010-01-20,7.43,7.46,7.3,7.44,58357,0
2010-01-21,7.44,7.55,7.33,7.35,111322,0
2010-01-22,7.37,7.39,6.86,7.08,56949,0
2010-01-25,7.13,7.22,7,7.14,15344,0
2010-01-26,7.11,7.39,7.01,7.04,62712,0
2010-01-27,7.03,7.28,7,7.25,32804,0
2010-01-28,7.54,7.73,7.18,7.32,119133,0
2010-01-29,7.32,7.35,7.27,7.31,54138,0
2010-02-01,7.32,7.35,6.93,6.97,119437,0
2010-02-02,6.96,6.97,6.6,6.62,84530,0
2010-02-03,6.61,6.99,6.56,6.88,65640,0
2010-02-04,6.82,6.88,6.7,6.73,77189,0
2010-02-05,6.65,6.85,6.51,6.81,54793,0
2010-02-08,6.78,6.78,6.31,6.31,112185,0
2010-02-09,6.4,6.4,6.09,6.17,104999,0
2010-02-10,6.16,6.28,6.11,6.2,48729,0
2010-02-11,6.2,6.67,6.17,6.64,56073,0
2010-02-12,6.58,6.7,6.2,6.44,71461,0
2010-02-16,6.49,7.04,6.35,7.03,92398,0
2010-02-17,7.07,7.34,7,7.3,77775,0
2010-02-18,6.8,7.34,6.8,7.29,61611,0
2010-02-19,7.29,7.53,7.17,7.48,79203,0
2010-02-22,7.48,7.72,7.42,7.67,144793,0
2010-02-23,7.63,7.64,7.23,7.41,77343,0
2010-02-24,7.41,7.6,7.25,7.58,158794,0
2010-02-25,7.44,7.44,7,7.16,64252,0
2010-02-26,7.19,7.24,6.87,7.03,72069,0
2010-03-01,7.1,7.36,7.02,7.35,54349,0
2010-03-02,7.32,7.59,7.31,7.55,68700,0
2010-03-03,7.56,7.66,7.46,7.53,40615,0
2010-03-04,7.52,7.57,7.19,7.39,38872,0
2010-03-05,7.41,7.62,7.37,7.62,44123,0
2010-03-08,7.6,7.83,7.6,7.81,86501,0
2010-03-09,7.81,7.98,7.69,7.97,42280,0
2010-03-10,7.96,8.04,7.89,7.96,202566,0
2010-03-11,7.88,8.02,7.74,8.02,57330,0
2010-03-12,8.04,8.19,8.04,8.14,36038,0
2010-03-15,8.14,8.29,8,8.28,46230,0
2010-03-16,8.27,8.48,8.19,8.4,60907,0
2010-03-17,8.39,8.5,8.13,8.49,38967,0
2010-03-18,8.49,8.66,8.49,8.64,30775,0
2010-03-19,8.69,8.85,8.51,8.75,163537,0
2010-03-22,8.69,8.84,8.62,8.8,88738,0
2010-03-23,8.8,8.82,8.6,8.8,100478,0
2010-03-24,8.79,9.04,8.66,8.7,34526,0
2010-03-25,8.74,8.99,8.62,8.79,123083,0
2010-03-26,8.84,8.94,8.8,8.93,31537,0
2010-03-29,8.98,9.07,8.88,8.95,69975,0
2010-03-30,8.99,9.08,8.78,8.88,60881,0
2010-03-31,8.89,9.04,8.85,8.9,88738,0
2010-04-01,8.98,8.99,8.73,8.78,44555,0
2010-04-05,8.79,9.11,8.73,8.98,50730,0
2010-04-06,9.07,9.15,8.97,9.08,67807,0
2010-04-07,9.04,9.15,8.97,9.05,31886,0
2010-04-08,9.05,9.15,9,9.11,22575,0
2010-04-09,9.09,9.13,8.97,9.12,21252,0
2010-04-12,9.15,9.15,8.94,9.03,30713,0
2010-04-13,9.06,9.2,8.9,9.09,55795,0
2010-04-14,9.12,9.2,9.09,9.2,45746,0
2010-04-15,9.17,9.21,9.05,9.2,25612,0
2010-04-16,9.2,9.25,8.55,8.88,62370,0
2010-04-19,8.81,9.09,8.72,8.88,39421,0
2010-04-20,8.95,9.15,8.89,9.05,49746,0
2010-04-21,9.02,9.28,8.8,9.27,83600,0
2010-04-22,9.14,9.41,9.09,9.21,45417,0
2010-04-23,9.26,9.36,9.1,9.15,101160,0
2010-04-26,9.19,9.5,9.11,9.41,79189,0
2010-04-27,9.35,9.66,9.21,9.38,73994,0
2010-04-28,9.38,9.4,8,9.31,76560,0
2010-04-29,9.37,9.58,9.19,9.45,91368,0
2010-04-30,9.4,9.4,8.8,8.87,54205,0
2010-05-03,8.93,9.09,8.56,9,86353,0
2010-05-04,8.84,8.9,8.58,8.77,87227,0
2010-05-05,8.55,8.84,8.5,8.64,48915,0
2010-05-06,8.6,8.81,7.73,8.34,72654,0
2010-05-07,8.29,8.34,7.79,7.81,150358,0
2010-05-10,8.29,8.72,8.04,8.57,93858,0
2010-05-11,8.5,9.09,8.32,8.83,65385,0
2010-05-12,8.89,9.05,8.82,9,57339,0
2010-05-13,8.94,9.09,8.59,8.99,43519,0
2010-05-14,8.87,8.87,8.64,8.79,58117,0
2010-05-17,8.85,8.92,8.63,8.86,54256,0
2010-05-18,8.99,8.99,8.48,8.5,57796,0
2010-05-19,8.53,8.57,8.2,8.35,64322,0
2010-05-20,8.11,8.35,7.93,7.97,72153,0
2010-05-21,7.82,8.13,7.51,7.93,117962,0
2010-05-24,7.95,8.1,7.62,7.66,62091,0
2010-05-25,7.5,7.66,7.42,7.58,54480,0
2010-05-26,7.61,7.88,7.6,7.75,60841,0
2010-05-27,7.96,8.33,7.72,8.25,76076,0
2010-05-28,8.25,8.27,7.84,7.97,55667,0
2010-06-01,7.85,8.1,7.65,7.65,64594,0
2010-06-02,7.7,8.1,7.46,7.89,95158,0
2010-06-03,7.86,8.2,7.68,8.06,80372,0
2010-06-04,7.84,7.92,7.5,7.58,80087,0
2010-06-07,7.59,7.68,7.33,7.36,44038,0
2010-06-08,7.38,7.5,7.17,7.43,57976,0
2010-06-09,7.52,7.59,7.45,7.53,41097,0
2010-06-10,7.68,7.87,7.47,7.85,66275,0
2010-06-11,7.71,7.92,7.38,7.52,88101,0
2010-06-14,7.63,7.69,7.49,7.56,62629,0
2010-06-15,7.65,8.02,7.54,7.99,70623,0
2010-06-16,7.96,8.1,7.84,8.04,40868,0
2010-06-17,8.11,8.2,7.93,8.17,97761,0
2010-06-18,8.24,8.28,8.12,8.2,224715,0
2010-06-21,8.27,8.27,7.85,7.85,47543,0
2010-06-22,7.91,7.94,7.69,7.81,51413,0
2010-06-23,7.77,7.9,7.72,7.73,29218,0
2010-06-24,7.66,7.89,7.64,7.68,43746,0
2010-06-25,7.7,8.59,7.6,8.57,742323,0
2010-06-28,8.33,8.48,8.13,8.24,85659,0
2010-06-29,8.08,8.34,7.75,7.86,75049,0
2010-06-30,7.88,8.04,7.8,7.83,66265,0
2010-07-01,7.83,7.89,7.45,7.52,46419,0
2010-07-02,7.61,7.76,7.38,7.61,81662,0
2010-07-06,7.71,7.87,7.36,7.5,88920,0
2010-07-07,7.55,7.78,7.39,7.77,63518,0
2010-07-08,7.88,7.88,7.56,7.81,59378,0
2010-07-09,7.8,7.88,7.65,7.78,60377,0
2010-07-12,7.77,7.88,7.69,7.71,20505,0
2010-07-13,7.85,8.09,7.76,8.09,94921,0
2010-07-14,8.03,8.03,7.84,7.91,73359,0
2010-07-15,7.84,7.85,7.51,7.71,53498,0
2010-07-16,7.62,7.66,7.33,7.35,89826,0
2010-07-19,7.42,7.5,7.27,7.36,51723,0
2010-07-20,7.26,7.56,7.15,7.56,58869,0
2010-07-21,7.64,7.7,7.14,7.14,58445,0
2010-07-22,7.1,7.35,6.89,7.3,134084,0
2010-07-23,7.24,7.51,7.05,7.5,83886,0
2010-07-26,7.35,7.89,7.2,7.87,98465,0
2010-07-27,7.96,8.02,7.67,7.75,139321,0
2010-07-28,7.72,7.87,7.69,7.71,57288,0
2010-07-29,7.8,7.87,7.7,7.75,56540,0
2010-07-30,7.61,7.88,7.53,7.55,36198,0
2010-08-02,7.72,7.75,7.47,7.62,81330,0
2010-08-03,7.62,7.66,7.51,7.62,69382,0
2010-08-04,7.64,7.74,7.59,7.71,113492,0
2010-08-05,7.62,7.68,7.47,7.66,19256,0
2010-08-06,7.57,7.67,7.51,7.64,61142,0
2010-08-09,7.68,8.08,7.68,7.86,46162,0
2010-08-10,7.73,7.97,7.56,7.57,71880,0
2010-08-11,7.37,7.43,7.05,7.09,121846,0
2010-08-12,6.97,7.16,6.92,7.05,87249,0
2010-08-13,7,7,6.8,6.81,41630,0
2010-08-16,6.76,7.05,6.68,6.82,60677,0
2010-08-17,6.93,7.14,6.86,7,40682,0
2010-08-18,6.98,7.12,6.81,6.92,47967,0
2010-08-19,6.88,7,6.61,6.7,90631,0
2010-08-20,6.65,6.74,6.53,6.68,49339,0
2010-08-23,6.77,6.77,6.3,6.3,47335,0
2010-08-24,6.25,6.41,6.21,6.36,52639,0
2010-08-25,6.25,6.46,6.17,6.45,41686,0
2010-08-26,6.46,6.64,6.26,6.26,23967,0
2010-08-27,6.33,6.65,6.28,6.61,38409,0
2010-08-30,6.57,6.59,6.26,6.26,65152,0
2010-08-31,6.2,6.55,6.2,6.42,227573,0
2010-09-01,6.55,6.61,6.43,6.57,98596,0
2010-09-02,6.59,6.75,6.5,6.64,34944,0
2010-09-03,6.72,6.72,6.5,6.59,202278,0
2010-09-07,6.58,6.58,6.35,6.36,35966,0
2010-09-08,6.4,6.64,6.3,6.63,41083,0
2010-09-09,6.76,6.76,6.51,6.55,29487,0
2010-09-10,6.56,6.64,6.46,6.49,19860,0
2010-09-13,6.59,6.79,6.42,6.71,62561,0
2010-09-14,6.71,6.77,6.42,6.69,28577,0
2010-09-15,6.67,6.74,6.44,6.68,30878,0
2010-09-16,6.68,6.68,6.4,6.44,27285,0
2010-09-17,6.54,6.69,6.48,6.54,54307,0
2010-09-20,6.54,6.8,6.5,6.78,68726,0
2010-09-21,6.79,6.94,6.56,6.61,36953,0
2010-09-22,6.58,6.66,6.37,6.58,21848,0
2010-09-23,6.52,6.65,6.46,6.62,65164,0
2010-09-24,6.69,6.97,6.6,6.94,51112,0
2010-09-27,6.95,7.05,6.89,6.92,21976,0
2010-09-28,6.95,7.06,6.75,7.05,49299,0
2010-09-29,7,7,6.73,6.86,55067,0
2010-09-30,6.92,6.92,6.6,6.69,88339,0
2010-10-01,6.77,6.83,6.59,6.6,57673,0
2010-10-04,6.6,6.74,6.4,6.5,121367,0
2010-10-05,6.6,6.93,6.48,6.86,73654,0
2010-10-06,6.83,6.93,6.79,6.88,49649,0
2010-10-07,6.95,6.97,6.81,6.84,53795,0
2010-10-08,6.86,7.18,6.76,7.16,127903,0
2010-10-11,7.13,7.28,7.05,7.25,67080,0
2010-10-12,7.25,7.33,7.1,7.3,95603,0
2010-10-13,7.33,7.71,7.28,7.71,152563,0
2010-10-14,7.9,8.03,7.65,7.94,368186,0
2010-10-15,8.08,8.1,7.75,7.85,64196,0
2010-10-18,7.88,8.2,7.75,8.14,107176,0
2010-10-19,8.02,8.18,7.68,7.79,190377,0
2010-10-20,7.86,8.15,7.81,7.94,66082,0
2010-10-21,8.01,8.02,7.75,7.79,160250,0
2010-10-22,7.85,7.94,7.72,7.77,52317,0
2010-10-25,7.82,7.82,7.65,7.77,63667,0
2010-10-26,7.72,7.84,7.72,7.77,37034,0
2010-10-27,7.73,7.86,7.69,7.79,65135,0
2010-10-28,7.83,7.89,7.5,7.55,83421,0
2010-10-29,7.5,7.54,7.25,7.49,42044,0
2010-11-01,7.49,7.49,7.21,7.36,68809,0
2010-11-02,7.46,7.8,7.41,7.8,55261,0
2010-11-03,7.8,8,7.73,7.99,33792,0
2010-11-04,8.15,8.42,8.07,8.42,99499,0
2010-11-05,8.45,8.8,8.33,8.56,72227,0
2010-11-08,8.57,8.67,8.32,8.36,23582,0
2010-11-09,8.41,8.64,8.36,8.42,619594,0
2010-11-10,8.46,8.66,8.33,8.62,160510,0
2010-11-11,8.5,8.8,8.38,8.65,90829,0
2010-11-12,8.5,8.7,8.39,8.67,60509,0
2010-11-15,8.7,8.91,8.49,8.51,42145,0
2010-11-16,8.4,8.42,8.11,8.22,64654,0
2010-11-17,8.09,8.23,7.92,7.96,21542,0
2010-11-18,8.06,8.35,8.01,8.12,33904,0
2010-11-19,8.12,8.57,7.96,8.49,201350,0
2010-11-22,8.43,8.66,8.35,8.57,39336,0
2010-11-23,8.46,8.56,8.34,8.45,30400,0
2010-11-24,8.53,8.7,8.49,8.69,27723,0
2010-11-26,8.62,9.08,8.59,9.02,32670,0
2010-11-29,8.96,9.03,8.81,8.97,37203,0
2010-11-30,8.9,8.9,8.57,8.6,28617,0
2010-12-01,8.79,8.87,8.66,8.76,42192,0
2010-12-02,8.79,8.86,8.73,8.73,112985,0
2010-12-03,8.65,8.76,8.61,8.73,30690,0
2010-12-06,8.69,8.86,8.67,8.81,209820,0
2010-12-07,8.87,8.91,8.73,8.85,100433,0
2010-12-08,8.85,9.21,8.76,9.15,121969,0
2010-12-09,9.21,9.48,9.18,9.37,76671,0
2010-12-10,9.42,9.91,9.33,9.81,48607,0
2010-12-13,9.83,9.92,9.77,9.85,24438,0
2010-12-14,9.91,9.99,9.78,9.92,60109,0
2010-12-15,9.87,9.91,9.48,9.7,161081,0
2010-12-16,9.69,9.78,9.69,9.71,52332,0
2010-12-17,9.75,9.78,9.44,9.52,82346,0
2010-12-20,9.57,9.73,9.52,9.64,27139,0
2010-12-21,9.64,9.9,9.55,9.68,59736,0
2010-12-22,9.35,9.9,9.35,9.88,56555,0
2010-12-23,9.78,9.92,9.75,9.84,92779,0
2010-12-27,9.82,9.95,9.73,9.84,129362,0
2010-12-28,9.79,9.92,9.73,9.88,117805,0
2010-12-29,9.92,10.15,9.84,10.08,88136,0
2010-12-30,10.05,10.25,9.95,10.14,51847,0
2010-12-31,10.2,10.31,9.95,10.17,61085,0
2011-01-03,10.29,10.32,9.83,10.16,128465,0
2011-01-04,10.22,10.22,9.67,10.01,140838,0
2011-01-05,10,10.17,9.82,10.17,47807,0
2011-01-06,10.12,10.14,9.88,10.01,104717,0
2011-01-07,10.03,10.03,9.46,9.95,56673,0
2011-01-10,9.89,9.95,9.66,9.82,66308,0
2011-01-11,9.85,9.85,9.72,9.78,32230,0
2011-01-12,9.83,9.94,9.73,9.79,20380,0
2011-01-13,9.81,9.81,9.33,9.46,73826,0
2011-01-14,9.42,9.79,9.25,9.75,28630,0
2011-01-18,9.69,9.82,9.42,9.47,71437,0
2011-01-19,9.5,9.5,9.03,9.04,84417,0
2011-01-20,9.03,9.24,8.93,8.93,36315,0
2011-01-21,8.98,9.15,8.94,9.03,55467,0
2011-01-24,9.03,9.19,8.95,8.98,26925,0
2011-01-25,8.95,9.36,8.94,9.28,67681,0
2011-01-26,9.26,9.62,9.2,9.61,79347,0
2011-01-27,9.55,9.63,9.19,9.6,100798,0
2011-01-28,9.61,9.61,9.24,9.29,56464,0
2011-01-31,9.27,9.59,9.24,9.4,90969,0
2011-02-01,9.49,10.01,8.85,9.94,63471,0
2011-02-02,9.88,9.94,9.49,9.54,79867,0
2011-02-03,9.5,9.62,9.31,9.41,66467,0
2011-02-04,9.38,9.49,8.97,9.43,75021,0
2011-02-07,9.41,9.68,9.32,9.61,35619,0
2011-02-08,9.56,9.65,9.45,9.55,40940,0
2011-02-09,9.51,9.7,9.48,9.52,21896,0
2011-02-10,9.42,9.96,9.4,9.59,38141,0
2011-02-11,9.52,10.02,9.52,9.95,47583,0
2011-02-14,9.91,10.13,9.74,9.81,34677,0
2011-02-15,9.8,10.2,9.8,9.99,65787,0
2011-02-16,9.99,10,9.82,9.88,62637,0
2011-02-18,9.52,9.65,9.32,9.5,72868,0
2011-02-22,9.36,9.4,9.03,9.04,45965,0
2011-02-23,8.89,9.25,8.89,8.9,28718,0
2011-02-24,8.93,9.07,8.61,8.62,114576,0
2011-02-25,8.62,8.76,8.48,8.49,169159,0
2011-02-28,8.1,8.7,8.09,8.48,372654,0
2011-03-01,8.5,8.55,8.35,8.41,104502,0
2011-03-02,8.45,8.6,8.35,8.53,120653,0
2011-03-03,8.8,9.18,8.75,9.02,2450003,0
2011-03-04,9,9,8.85,8.94,293747,0
2011-03-07,8.99,9,8.68,8.79,161790,0
2011-03-08,8.82,9.13,8.72,9.05,202873,0
2011-03-09,8.92,9.32,8.4,9.15,158963,0
2011-03-10,9,9.01,8.8,8.9,119222,0
2011-03-11,8.85,9.05,8.8,8.82,71556,0
2011-03-14,8.75,8.89,8.58,8.87,93337,0
2011-03-15,8.63,9.06,8.59,9.04,166379,0
2011-03-16,9.01,9.01,8.72,8.81,214130,0
2011-03-17,8.95,9,8.69,8.92,155821,0
2011-03-18,9.07,9.51,8.86,9.43,258315,0
2011-03-21,9.7,9.72,9.17,9.55,139108,0
2011-03-22,9.59,9.6,9.45,9.48,126173,0
2011-03-23,9.48,9.58,9.38,9.49,107951,0
2011-03-24,9.55,9.89,9.4,9.45,71861,0
2011-03-25,9.51,9.63,9.3,9.47,102579,0
2011-03-28,9.53,9.69,9.36,9.42,107909,0
2011-03-29,9.44,9.47,9.3,9.36,202029,0
2011-03-30,9.3,9.46,9.27,9.36,229128,0
2011-03-31,9.37,9.38,9.19,9.23,522614,0
2011-04-01,9.34,9.34,8.82,9.23,331229,0
2011-04-04,9.23,9.41,9.12,9.39,116402,0
2011-04-05,9.35,9.42,9.15,9.31,104895,0
2011-04-06,9.37,9.73,9.33,9.71,75548,0
2011-04-07,9.74,9.74,9.45,9.51,28072,0
2011-04-08,9.58,9.58,9.35,9.39,41546,0
2011-04-11,9.33,9.37,9.26,9.35,50937,0
2011-04-12,9.3,9.45,9.15,9.26,58100,0
2011-04-13,9.34,9.35,9.04,9.15,73199,0
2011-04-14,8.97,9.29,8.97,9.28,61492,0
2011-04-15,9.18,9.37,9.18,9.35,64219,0
2011-04-18,9.18,9.33,9.07,9.19,92392,0
2011-04-19,9.25,9.31,9.19,9.31,98956,0
2011-04-20,9.44,9.59,9.31,9.52,99232,0
2011-04-21,9.54,9.6,9.48,9.58,70239,0
2011-04-25,9.61,9.68,9.48,9.5,47555,0
2011-04-26,9.42,10,9.17,9.89,116042,0
2011-04-27,9.9,10.05,9.51,9.68,114257,0
2011-04-28,9.61,9.75,9.56,9.7,73577,0
2011-04-29,9.69,9.84,9.64,9.79,80733,0
2011-05-02,9.77,9.96,9.61,9.64,65257,0
2011-05-03,9.62,9.87,9.59,9.81,79810,0
2011-05-04,9.84,9.84,9.55,9.63,49552,0
2011-05-05,9.6,9.95,9.6,9.71,79091,0
2011-05-06,9.75,9.82,9.48,9.62,65142,0
2011-05-09,9.56,9.88,9.56,9.84,58494,0
2011-05-10,9.94,10.32,9.85,10.31,73013,0
2011-05-11,10.27,10.34,9.94,9.94,64630,0
2011-05-12,9.83,10.17,9.65,10.08,57436,0
2011-05-13,10.05,10.11,9.71,9.8,67917,0
2011-05-16,9.73,9.94,9.56,9.73,57184,0
2011-05-17,9.51,9.92,9.51,9.67,79083,0
2011-05-18,9.7,9.72,9.5,9.62,61652,0
2011-05-19,9.6,9.85,9.6,9.67,52395,0
2011-05-20,9.6,9.66,9.5,9.51,61374,0
2011-05-23,9.43,9.58,9.21,9.21,64432,0
2011-05-24,9.25,9.3,9.1,9.24,130256,0
2011-05-25,9.25,9.5,9.12,9.46,102535,0
2011-05-26,9.42,9.9,9.3,9.81,70039,0
2011-05-27,9.84,10.12,9.68,10.09,68546,0
2011-05-31,10.2,10.25,9.83,10.13,231720,0
2011-06-01,10.05,10.05,9.57,9.58,114595,0
2011-06-02,9.61,9.63,9.41,9.6,48295,0
2011-06-03,9.44,9.61,9.23,9.26,60736,0
2011-06-06,9.23,9.28,9.2,9.21,59898,0
2011-06-07,9.33,9.99,9.23,9.27,41403,0
2011-06-08,9.21,9.47,9.16,9.33,73885,0
2011-06-09,9.38,9.46,9.25,9.28,50241,0
2011-06-10,9.21,9.35,9.11,9.12,72748,0
2011-06-13,9.16,9.23,9.1,9.11,70234,0
2011-06-14,9.18,9.22,9.14,9.19,38072,0
2011-06-15,9.12,9.12,8.91,9.09,69442,0
2011-06-16,9.08,9.7,9.08,9.49,168356,0
2011-06-17,9.59,9.7,9.29,9.44,173017,0
2011-06-20,9.38,9.69,9.37,9.54,121383,0
2011-06-21,9.8,9.85,9.47,9.81,57334,0
2011-06-22,9.73,9.86,9.62,9.69,54425,0
2011-06-23,9.55,9.86,9.39,9.78,123009,0
2011-06-24,9.81,10,9.71,9.98,374554,0
2011-06-27,9.94,10.18,9.9,10.04,82240,0
2011-06-28,10.11,10.11,9.87,10.01,55618,0
2011-06-29,10.09,10.23,9.91,10.2,71134,0
2011-06-30,10.18,10.58,10.14,10.45,84209,0
2011-07-01,10.46,10.8,10.41,10.63,75454,0
2011-07-05,10.63,10.64,10.29,10.44,130737,0
2011-07-06,10.39,10.46,10.22,10.38,58259,0
2011-07-07,10.51,10.54,10.37,10.48,99747,0
2011-07-08,10.31,10.48,10.08,10.3,115712,0
2011-07-11,10.12,10.26,10.03,10.1,50490,0
2011-07-12,10.07,10.15,9.97,10.03,50613,0
2011-07-13,10.06,10.12,9.79,9.95,94869,0
2011-07-14,9.95,10,9.8,9.93,62522,0
2011-07-15,9.95,10.02,9.75,10,96831,0
2011-07-18,9.94,9.94,9.6,9.7,50200,0
2011-07-19,9.79,10.08,9.74,9.98,54668,0
2011-07-20,9.98,9.99,9.73,9.83,59073,0
2011-07-21,9.98,9.98,9.63,9.74,91830,0
2011-07-22,9.73,9.73,9.12,9.17,128302,0
2011-07-25,9.16,9.45,9.01,9.04,84423,0
2011-07-26,9.02,9.08,8.85,8.91,67887,0
2011-07-27,9.17,9.17,8.8,8.82,94024,0
2011-07-28,8.86,10.19,8.71,9.1,239049,0
2011-07-29,8.97,9.25,8.94,9,75568,0
2011-08-01,9.15,9.18,8.96,9.02,94677,0
2011-08-02,8.94,9.08,8.77,8.91,119220,0
2011-08-03,8.96,9.19,8.8,9.05,106424,0
2011-08-04,8.93,9.16,8.89,8.89,118392,0
2011-08-05,9.01,9.19,8.75,8.8,123376,0
2011-08-08,8.54,8.79,7.9,7.9,178256,0
2011-08-09,8,8.41,7.2,7.83,283701,0
2011-08-10,7.69,7.71,7.13,7.36,168001,0
2011-08-11,7.42,8.07,7.34,7.76,166368,0
2011-08-12,7.78,7.86,7.35,7.62,130990,0
2011-08-15,7.73,7.82,7.59,7.79,63744,0
2011-08-16,7.67,7.75,7.39,7.45,82472,0
2011-08-17,7.5,7.59,7.36,7.46,38517,0
2011-08-18,7.35,7.56,7.24,7.39,170892,0
2011-08-19,7.28,7.42,7.22,7.25,70867,0
2011-08-22,7.45,7.48,7.07,7.11,59126,0
2011-08-23,7.13,7.61,7.03,7.6,86868,0
2011-08-24,7.56,7.84,7.23,7.78,70278,0
2011-08-25,7.87,7.97,7.17,7.3,93456,0
2011-08-26,7.2,7.43,7.13,7.28,58076,0
2011-08-29,7.36,7.76,7.27,7.71,59983,0
2011-08-30,7.46,7.78,7.3,7.7,48714,0
2011-08-31,7.78,7.94,7.43,7.8,151009,0
2011-09-01,7.82,7.96,7.35,7.44,172291,0
2011-09-02,7.3,7.32,7.03,7.04,72914,0
2011-09-06,6.86,7.11,6.79,7.05,71403,0
2011-09-07,7.14,7.42,7.11,7.37,131693,0
2011-09-08,7.28,7.37,7,7.02,103619,0
2011-09-09,7.01,7.2,6.8,7.09,145031,0
2011-09-12,6.95,7.14,6.93,7.12,45957,0
2011-09-13,7.15,7.25,7,7.17,55939,0
2011-09-14,7.28,7.34,7.03,7.27,82906,0
2011-09-15,7.34,7.41,7.19,7.36,54753,0
2011-09-16,7.37,7.43,7.16,7.39,139220,0
2011-09-19,7.18,7.31,7.07,7.17,73675,0
2011-09-20,7.15,7.15,6.88,7,135556,0
2011-09-21,6.97,7.03,6.79,6.91,159032,0
2011-09-22,6.61,7.02,6.5,6.67,191275,0
2011-09-23,6.67,6.85,6.4,6.51,86073,0
2011-09-26,6.59,6.6,6.31,6.58,190943,0
2011-09-27,6.91,7.41,6.83,6.98,151837,0
2011-09-28,6.99,7.19,6.64,6.64,83684,0
2011-09-29,6.84,7.23,6.77,7.23,78693,0
2011-09-30,7.09,7.33,7.07,7.16,161484,0
2011-10-03,7.09,7.16,6.54,6.55,247127,0
2011-10-04,6.62,7.34,6.51,7.26,231045,0
2011-10-05,7.24,7.49,7.12,7.3,98222,0
2011-10-06,7.3,7.53,7.26,7.52,131103,0
2011-10-07,7.52,7.52,7.12,7.33,100238,0
2011-10-10,7.47,7.57,7.15,7.53,168282,0
2011-10-11,7.46,7.49,7.18,7.41,121026,0
2011-10-12,7.46,7.6,7.34,7.51,264840,0
2011-10-13,7.49,7.6,7.38,7.57,71609,0
2011-10-14,7.64,8,7.52,7.9,89170,0
2011-10-17,7.8,7.9,7.38,7.41,122470,0
2011-10-18,7.49,7.85,7.29,7.7,189760,0
2011-10-19,7.63,7.92,7.4,7.48,80236,0
2011-10-20,7.47,7.75,7.28,7.68,79029,0
2011-10-21,7.81,7.81,7.35,7.46,273283,0
2011-10-24,7.48,7.58,7.31,7.52,115699,0
2011-10-25,7.46,7.61,7.34,7.41,118481,0
2011-10-26,7.55,7.68,7.4,7.45,140932,0
2011-10-27,7.63,7.95,7.57,7.91,367408,0
2011-10-28,7.68,8.27,7.68,8.12,214466,0
2011-10-31,8,8.17,7.78,8.04,98666,0
2011-11-01,7.73,7.95,7.7,7.75,171458,0
2011-11-02,7.89,8.27,7.67,8.22,187566,0
2011-11-03,8.28,8.48,8.03,8.36,141224,0
2011-11-04,8.26,8.41,8.11,8.35,48407,0
2011-11-07,8.34,8.51,8.24,8.49,78356,0
2011-11-08,8.6,8.91,8.49,8.83,113064,0
2011-11-09,8.56,8.8,8.48,8.49,148234,0
2011-11-10,8.51,8.69,8.4,8.51,108089,0
2011-11-11,8.42,8.73,8.41,8.72,117757,0
2011-11-14,8.69,8.74,8.44,8.58,90223,0
2011-11-15,8.58,8.93,8.5,8.86,85964,0
2011-11-16,8.71,9,8.61,8.65,71913,0
2011-11-17,8.65,8.88,8.41,8.48,111310,0
2011-11-18,8.56,8.72,8.44,8.71,71757,0
2011-11-21,8.55,8.7,8.28,8.33,83273,0
2011-11-22,8.35,8.41,8.22,8.27,106102,0
2011-11-23,8.21,8.26,7.78,7.83,95127,0
2011-11-25,7.78,7.85,7.5,7.5,34615,0
2011-11-28,7.79,7.95,7.61,7.74,107122,0
2011-11-29,7.71,7.75,7.44,7.51,69784,0
2011-11-30,7.88,8.07,7.72,8,198331,0
2011-12-01,7.97,7.99,7.77,7.84,81724,0
2011-12-02,7.88,8,7.76,7.96,44014,0
2011-12-05,7.95,8.1,7.82,8.01,90394,0
2011-12-06,7.95,8.1,7.82,8,68160,0
2011-12-07,7.89,8.02,7.75,7.97,49648,0
2011-12-08,7.9,7.9,7.59,7.65,109143,0
2011-12-09,7.68,7.91,7.66,7.87,118640,0
2011-12-12,7.73,7.73,7.51,7.6,43205,0
2011-12-13,7.68,7.79,7.44,7.54,93562,0
2011-12-14,7.46,7.68,7.43,7.66,80502,0
2011-12-15,7.71,7.71,7.51,7.56,60745,0
2011-12-16,7.63,7.63,7.38,7.48,177500,0
2011-12-19,7.55,7.58,7.22,7.28,61121,0
2011-12-20,7.43,7.56,7.36,7.51,104764,0
2011-12-21,7.11,7.64,7.09,7.51,39284,0
2011-12-22,7.53,7.78,7.53,7.77,62096,0
2011-12-23,7.79,7.79,7.6,7.63,34884,0
2011-12-27,7.58,7.61,7.46,7.5,35975,0
2011-12-28,7.41,7.5,7.25,7.32,101126,0
2011-12-29,7.36,7.36,7.18,7.3,62192,0
2011-12-30,7.27,7.42,7.16,7.23,110874,0
2012-01-03,7.4,7.44,7.2,7.33,203588,0
2012-01-04,7.28,7.33,7.14,7.3,53888,0
2012-01-05,7.23,7.46,7.2,7.43,66123,0
2012-01-06,7.36,7.87,7.36,7.65,96375,0
2012-01-09,7.69,7.92,7.64,7.78,79895,0
2012-01-10,7.89,8.09,7.78,7.96,52376,0
2012-01-11,7.91,8.28,7.71,8.27,65231,0
2012-01-12,8.21,8.36,7.98,8.32,64675,0
2012-01-13,8.24,8.46,8.15,8.36,71202,0
2012-01-17,8.41,8.54,8.26,8.37,121232,0
2012-01-18,8.31,8.65,8.3,8.63,100812,0
2012-01-19,8.65,8.65,8.25,8.3,52228,0
2012-01-20,8.27,8.44,8.18,8.39,83676,0
2012-01-23,8.3,8.6,8.3,8.56,105470,0
2012-01-24,8.55,8.74,8.29,8.5,91770,0
2012-01-25,8.46,8.48,8.27,8.4,92070,0
2012-01-26,8.34,8.35,7.92,8.01,138364,0
2012-01-27,8,8.09,7.98,8.04,101771,0
2012-01-30,8.05,8.2,8,8.14,121994,0
2012-01-31,8.17,8.2,8,8.02,81614,0
2012-02-01,8.01,8.31,7.93,8.28,109871,0
2012-02-02,8.25,8.47,8.14,8.47,85152,0
2012-02-03,8.57,8.99,8.38,8.9,158126,0
2012-02-06,8.6,8.93,8.6,8.69,115460,0
2012-02-07,8.65,8.74,8.39,8.44,94702,0
2012-02-08,8.44,8.49,8.29,8.39,107944,0
2012-02-09,8.4,8.5,8.22,8.3,72804,0
2012-02-10,8.37,8.37,8.08,8.1,180544,0
2012-02-13,8.15,8.25,8.11,8.25,131286,0
2012-02-14,8.21,8.35,8.17,8.33,91442,0
2012-02-15,8.35,8.38,8.15,8.17,98352,0
2012-02-16,8.19,8.4,8.12,8.3,123188,0
2012-02-17,8.3,8.5,8.24,8.43,134012,0
2012-02-21,8.41,8.78,8.36,8.72,83155,0
2012-02-22,8.69,8.72,8.56,8.68,52061,0
2012-02-23,8.68,8.86,8.57,8.86,46614,0
2012-02-24,8.74,8.88,8.52,8.6,108975,0
2012-02-27,8.52,8.54,8.39,8.46,25812,0
2012-02-28,8.45,8.45,8.27,8.35,45546,0
2012-02-29,8.38,8.41,8.25,8.32,85638,0
2012-03-01,8.36,8.49,8.3,8.31,105281,0
2012-03-02,8.31,8.32,8.01,8.03,68559,0
2012-03-05,8.07,8.15,8.01,8.15,22111,0
2012-03-06,8.07,8.15,8,8.01,46218,0
2012-03-07,8.04,8.2,8.02,8.05,68979,0
2012-03-08,8.12,8.38,7.95,8.37,166752,0
2012-03-09,8.43,8.85,8.26,8.64,98741,0
2012-03-12,8.67,8.8,8.55,8.77,59198,0
2012-03-13,8.8,8.83,8.44,8.72,109131,0
2012-03-14,8.69,8.79,8.55,8.56,44471,0
2012-03-15,8.6,9.03,8.53,9,149099,0
2012-03-16,9.02,9.34,8.8,9.33,149244,0
2012-03-19,9.35,9.69,9.34,9.54,71937,0
2012-03-20,9.49,9.54,9.4,9.42,54829,0
2012-03-21,9.49,9.51,9.33,9.44,48332,0
2012-03-22,9.22,9.42,9.06,9.4,69545,0
2012-03-23,9.3,9.75,9.16,9.68,74788,0
2012-03-26,9.78,9.78,9.56,9.75,124359,0
2012-03-27,9.77,9.97,9.71,9.79,190424,0
2012-03-28,9.83,10.24,9.77,10.22,104473,0
2012-03-29,10.1,10.21,10.02,10.14,52739,0
2012-03-30,10.24,10.24,10.03,10.04,258783,0
2012-04-02,10.03,10.49,9.98,10.48,245729,0
2012-04-03,10.29,10.5,10.19,10.41,130860,0
2012-04-04,10.27,10.37,10,10.3,79946,0
2012-04-05,10.21,10.34,10.14,10.23,53662,0
2012-04-09,10.01,10.17,9.99,10.03,114432,0
2012-04-10,10.03,10.06,9.17,9.99,140630,0
2012-04-11,10.11,10.11,9.9,10.03,92407,0
2012-04-12,10.01,10.22,9.97,10.18,39533,0
2012-04-13,10.14,10.25,9.94,10.2,127093,0
2012-04-16,10.27,10.3,10.1,10.26,165160,0
2012-04-17,10.3,10.5,10.26,10.28,111860,0
2012-04-18,10.22,10.28,10.01,10.13,72164,0
2012-04-19,10.15,10.2,9.91,10.03,50648,0
2012-04-20,10.19,10.19,10.04,10.12,62984,0
2012-04-23,9.95,10.25,9.8,10.22,144511,0
2012-04-24,10.16,10.35,10.1,10.26,137336,0
2012-04-25,10.39,10.5,10.01,10.12,75365,0
2012-04-26,10.04,10.05,9.84,9.98,82104,0
2012-04-27,9.98,10.12,9.92,10.06,114841,0
2012-04-30,10.27,10.29,10.07,10.27,158744,0
2012-05-01,10.23,10.39,10.12,10.14,139483,0
2012-05-02,10.14,10.33,10.09,10.27,59768,0
2012-05-03,10.25,10.25,10.15,10.2,76831,0
2012-05-04,10.18,10.22,10.03,10.1,78609,0
2012-05-07,10.03,10.29,10,10.1,63634,0
2012-05-08,10.01,10.17,10,10.13,108731,0
2012-05-09,10,10.05,9.89,9.95,86178,0
2012-05-10,10.03,10.24,9.98,10.15,118754,0
2012-05-11,10.03,10.3,10,10.17,76042,0
2012-05-14,10.05,10.26,10.03,10.08,62700,0
2012-05-15,10.06,10.22,9.85,9.91,84141,0
2012-05-16,9.86,9.9,9.48,9.51,200555,0
2012-05-17,9.52,9.64,9.31,9.31,121645,0
2012-05-18,9.27,9.43,9.2,9.32,137523,0
2012-05-21,9.35,9.55,9.23,9.43,78104,0
2012-05-22,9.4,9.47,9.02,9.16,79931,0
2012-05-23,9.07,9.2,9.03,9.15,61548,0
2012-05-24,9.13,9.14,8.95,9.12,22272,0
2012-05-25,9.1,9.28,8.98,9.24,64786,0
2012-05-29,9.38,9.38,9.04,9.12,35796,0
2012-05-30,9.01,9.22,8.83,9.18,75045,0
2012-05-31,9.17,9.17,9.03,9.09,70740,0
2012-06-01,8.91,8.97,8.52,8.66,74681,0
2012-06-04,8.75,8.87,8.43,8.55,59084,0
2012-06-05,8.69,8.85,8.46,8.51,95013,0
2012-06-06,8.65,8.65,8.41,8.45,139698,0
2012-06-07,8.6,8.6,8.41,8.48,127956,0
2012-06-08,8.45,8.51,8.37,8.48,76500,0
2012-06-11,8.59,8.66,8.3,8.31,109914,0
2012-06-12,8.32,8.46,8.26,8.41,84524,0
2012-06-13,8.39,8.58,8.35,8.36,125960,0
2012-06-14,8.4,8.54,8.36,8.5,73904,0
2012-06-15,8.48,8.53,8.45,8.52,129037,0
2012-06-18,8.47,8.52,8.32,8.51,112709,0
2012-06-19,8.53,8.6,8.45,8.5,145802,0
2012-06-20,8.47,8.56,8.45,8.49,66169,0
2012-06-21,8.46,8.51,8.31,8.39,66248,0
2012-06-22,8.45,8.6,8.35,8.56,250712,0
2012-06-25,8.43,8.62,8.36,8.6,42598,0
2012-06-26,8.64,8.8,8.55,8.78,55741,0
2012-06-27,8.81,9.09,8.76,9.08,56472,0
2012-06-28,9.03,9.16,8.86,9.02,108505,0
2012-06-29,9.17,9.47,9.16,9.43,68813,0
2012-07-02,9.45,9.62,9.24,9.61,95147,0
2012-07-03,9.64,9.64,9.45,9.58,60690,0
2012-07-05,9.56,9.59,9.42,9.51,21272,0
2012-07-06,9.41,9.63,9.39,9.46,85458,0
2012-07-09,9.42,9.42,9.06,9.14,40174,0
2012-07-10,9.21,9.22,9.02,9.12,32987,0
2012-07-11,9.11,9.19,9.06,9.08,85757,0
2012-07-12,9.03,9.15,8.95,9.09,71494,0
2012-07-13,9.09,9.38,9.02,9.34,34398,0
2012-07-16,9.34,9.34,9.14,9.3,46200,0
2012-07-17,9.32,9.64,9.3,9.54,30876,0
2012-07-18,9.51,9.63,9.48,9.52,35089,0
2012-07-19,9.52,9.61,9.35,9.43,27110,0
2012-07-20,9.35,9.59,9.21,9.55,53284,0
2012-07-23,9.4,9.48,8.98,9.36,99743,0
2012-07-24,9.44,9.44,8.61,9.11,89320,0
2012-07-25,9.13,9.31,8.95,9.01,34306,0
2012-07-26,9.13,9.24,8.94,9.24,33778,0
2012-07-27,9.29,9.6,9.13,9.53,50352,0
2012-07-30,9.58,9.72,9.3,9.32,42354,0
2012-07-31,9.32,9.58,9.31,9.35,47672,0
2012-08-01,9.4,9.5,9.15,9.15,84530,0
2012-08-02,9.13,9.28,9.13,9.22,43274,0
2012-08-03,9.3,9.98,9.3,9.9,78846,0
2012-08-06,9.95,9.95,9.47,9.48,81444,0
2012-08-07,9.56,9.64,9.42,9.49,47571,0
2012-08-08,9.48,9.48,9.19,9.28,44744,0
2012-08-09,9.23,9.29,9.13,9.17,34059,0
2012-08-10,9.13,9.16,9.01,9.1,32946,0
2012-08-13,9.12,9.17,8.95,9.06,55497,0
2012-08-14,9.12,9.12,9,9.04,63911,0
2012-08-15,9.07,9.08,8.98,9.07,43752,0
2012-08-16,9.09,9.26,9,9.21,41413,0
2012-08-17,9.17,9.68,9.17,9.63,61200,0
2012-08-20,9.63,9.79,9.44,9.74,55272,0
2012-08-21,9.75,10,9.51,9.51,37430,0
2012-08-22,9.47,9.47,9.11,9.23,60058,0
2012-08-23,9.2,9.23,9.12,9.19,15873,0
2012-08-24,9.15,9.64,9.13,9.48,21127,0
2012-08-27,9.5,9.59,9.42,9.51,13482,0
2012-08-28,9.63,9.75,9.58,9.68,25838,0
2012-08-29,9.77,9.82,9.59,9.63,43062,0
2012-08-30,9.46,9.8,9.4,9.75,25109,0
2012-08-31,9.8,9.8,9.48,9.67,55518,0
2012-09-04,9.63,9.63,9.16,9.44,62076,0
2012-09-05,9.51,9.51,9.21,9.37,74744,0
2012-09-06,9.45,9.67,9.418,9.67,82912,0
2012-09-07,9.72,9.72,9.46,9.5,44101,0
2012-09-10,9.46,9.59,9.36,9.39,32424,0
2012-09-11,9.56,9.66,9.47,9.62,40910,0
2012-09-12,9.62,9.71,9.57,9.65,25895,0
2012-09-13,9.66,10.1,9.64,9.94,113056,0
2012-09-14,9.95,10,9.85,10,104676,0
2012-09-17,9.83,10,9.66,9.99,45900,0
2012-09-18,9.95,10.02,9.81,9.99,32779,0
2012-09-19,10,10,9.89,9.98,63739,0
2012-09-20,9.96,10,9.9,9.97,21983,0
2012-09-21,10.07,10.335,9.97,10.33,477859,0
2012-09-24,10.27,10.72,10.17,10.49,102188,0
2012-09-25,10.5,10.52,10.23,10.28,107691,0
2012-09-26,10.32,10.63,10.11,10.33,162698,0
2012-09-27,10.41,10.44,10.25,10.35,57375,0
2012-09-28,10.28,10.4,10.25,10.27,32853,0
2012-10-01,10.35,10.58,10.24,10.44,457937,0
2012-10-02,10.47,10.69,10.45,10.69,110636,0
2012-10-03,10.74,11.11,10.64,11.11,336661,0
2012-10-04,11.18,11.4,11.04,11.18,398436,0
2012-10-05,11.25,11.495,11.11,11.19,128849,0
2012-10-08,11.09,11.18,11.06,11.13,120353,0
2012-10-09,11.16,11.25,10.85,10.88,148518,0
2012-10-10,10.85,11.17,10.62,11.11,281939,0
2012-10-11,11.21,11.21,11.08,11.14,45254,0
2012-10-12,11.14,11.16,10.85,11.02,41446,0
2012-10-15,11,11.09,10.88,11.05,57602,0
2012-10-16,11.06,11.06,10.71,10.76,40088,0
2012-10-17,10.81,10.98,10.72,10.91,28271,0
2012-10-18,10.87,11.06,10.842,10.99,91236,0
2012-10-19,10.92,11.21,10.9,11.12,132537,0
2012-10-22,11.08,11.16,10.94,11.07,50746,0
2012-10-23,11.01,11.18,10.89,11.13,57443,0
2012-10-24,11.04,11.21,10.87,10.94,73340,0
2012-10-25,10.98,11.11,10.81,10.96,47334,0
2012-10-26,10.96,10.98,10.83,10.96,163056,0
2012-10-31,11.07,11.39,10.81,11.37,65996,0
2012-11-01,11.41,11.87,11.37,11.81,204445,0
2012-11-02,11.82,12.35,11.64,12.25,468098,0
2012-11-05,12.36,12.73,12.13,12.22,284918,0
2012-11-06,11.66,12.09,11.51,11.81,238055,0
2012-11-07,11.65,11.68,10.95,11.35,294691,0
2012-11-08,11.35,11.36,11.05,11.2,127827,0
2012-11-09,11.05,11.21,11.01,11.16,149235,0
2012-11-12,11.16,11.34,11.16,11.22,117479,0
2012-11-13,11.2,11.2,11,11.1,67755,0
2012-11-14,11.12,11.12,10.75,10.8,87033,0
2012-11-15,10.94,11.155,10.67,10.75,117387,0
2012-11-16,10.74,10.74,10.47,10.67,152700,0
2012-11-19,10.88,11.17,10.8,11.038,225442,0
2012-11-20,11.03,11.28,10.94,11.23,93984,0
2012-11-21,11.29,11.35,11.08,11.34,75721,0
2012-11-23,11.36,11.61,11.35,11.52,53077,0
2012-11-26,11.46,11.52,11.33,11.41,80729,0
2012-11-27,11.64,11.64,11.22,11.39,101161,0
2012-11-28,11.31,11.44,11,11.38,42840,0
2012-11-29,11.49,11.61,11.42,11.49,77830,0
2012-11-30,11.55,11.69,11.4,11.66,1534560,0
2012-12-03,11.79,12,11.55,11.84,130621,0
2012-12-04,11.82,12,11.82,11.96,77511,0
2012-12-05,11.99,12.18,11.9,12,87950,0
2012-12-06,12.01,12.11,11.81,11.94,55405,0
2012-12-07,12.11,12.35,12.04,12.19,72011,0
2012-12-10,12.19,12.197,12.03,12.06,48176,0
2012-12-11,12.18,12.3,12.14,12.18,87552,0
2012-12-12,12.18,12.24,11.87,12.04,132669,0
2012-12-13,12.04,12.04,11.88,11.9,39757,0
2012-12-14,11.83,11.99,11.75,11.84,70357,0
2012-12-17,11.7,12.21,11.6,12.09,80024,0
2012-12-18,11.1,11.34,10.8,11,939469,0
2012-12-19,11.1,11.23,11,11.01,588773,0
2012-12-20,11,11.02,10.89,11,155334,0
2012-12-21,10.9,11.02,10.9,10.99,207584,0
2012-12-24,11.04,11.07,10.96,10.97,44128,0
2012-12-26,11,11,10.88,10.9,53318,0
2012-12-27,10.93,11.01,10.9,10.94,173680,0
2012-12-28,10.86,11,10.86,10.92,116444,0
2012-12-31,10.86,11.01,10.83,10.97,167944,0
2013-01-02,11.05,11.09,11,11,400070,0
2013-01-03,11,11.02,10.9,10.95,96661,0
2013-01-04,11.02,11.02,10.8,10.86,142026,0
2013-01-07,10.8,10.91,10.8,10.85,92332,0
2013-01-08,10.87,11.03,10.81,10.96,114742,0
2013-01-09,10.96,11.04,10.71,10.72,116042,0
2013-01-10,10.72,10.99,10.7,10.94,131241,0
2013-01-11,10.97,10.99,10.86,10.98,76084,0
2013-01-14,10.92,11.02,10.92,10.99,57374,0
2013-01-15,10.96,11.06,10.96,11,115121,0
2013-01-16,10.99,11.06,10.88,10.89,86816,0
2013-01-17,10.94,10.96,10.85,10.89,37423,0
2013-01-18,10.86,10.95,10.71,10.81,72396,0
2013-01-22,10.78,10.805,10.43,10.45,227373,0
2013-01-23,10.43,11.02,10.39,10.89,377200,0
2013-01-24,10.9,11.25,10.9,11.15,447357,0
2013-01-25,11.26,11.69,11.23,11.45,344856,0
2013-01-28,11.54,11.56,11.35,11.44,165087,0
2013-01-29,11.47,11.88,11.47,11.85,322653,0
2013-01-30,11.87,11.87,11.65,11.7,162321,0
2013-01-31,11.76,11.89,11.5,11.78,557801,0
2013-02-01,11.9,12.32,11.68,12.2,313523,0
2013-02-04,12.12,12.22,11.99,12.16,166039,0
2013-02-05,12.21,12.32,12.08,12.27,157081,0
2013-02-06,12.13,12.19,12.02,12.15,141037,0
2013-02-07,12.12,12.16,11.92,12.01,88383,0
2013-02-08,12,12.16,12,12.09,98013,0
2013-02-11,12.05,12.18,11.91,12.16,91581,0
2013-02-12,12.14,12.79,12.14,12.56,325175,0
2013-02-13,12.6,12.63,12.2,12.53,130494,0
2013-02-14,12.48,12.67,12.4,12.6,42806,0
2013-02-15,12.69,12.72,12.5,12.72,116042,0
2013-02-19,13.04,13.22,12.95,13.07,253243,0
2013-02-20,13.05,13.14,12.95,12.96,160953,0
2013-02-21,12.97,13,12.6,12.69,147842,0
2013-02-22,12.7,12.98,12.7,12.96,124541,0
2013-02-25,12.97,13.04,12.59,12.65,70280,0
2013-02-26,12.75,13.03,12.7,12.9,64231,0
2013-02-27,12.9,12.95,12.75,12.9,68618,0
2013-02-28,12.92,12.97,12.68,12.77,135822,0
2013-03-01,12.61,12.95,12.5,12.87,72294,0
2013-03-04,13.11,13.52,13.06,13.51,201258,0
2013-03-05,13.56,13.97,13.47,13.96,135326,0
2013-03-06,14,14.09,13.83,13.92,109261,0
2013-03-07,13.9,14.05,13.88,13.98,113443,0
2013-03-08,14.1,14.24,13.88,13.94,80928,0
2013-03-11,13.87,13.936,13.68,13.76,58391,0
2013-03-12,13.71,13.74,13.38,13.45,74970,0
2013-03-13,13.46,13.53,13.41,13.47,134200,0
2013-03-14,13.53,13.66,13.53,13.6,142349,0
2013-03-15,13.59,13.6,13.465,13.47,252840,0
2013-03-18,13.46,13.5,13.36,13.46,126099,0
2013-03-19,13.44,13.49,12.75,13.38,246077,0
2013-03-20,13.41,13.5,13.34,13.4,74231,0
2013-03-21,13.3,13.38,13.22,13.36,199867,0
2013-03-22,13.38,13.44,13.28,13.42,153724,0
2013-03-25,13.49,13.68,13.27,13.55,118392,0
2013-03-26,13.64,13.72,13.52,13.69,56533,0
2013-03-27,13.66,13.92,13.525,13.87,77198,0
2013-03-28,13.94,13.97,13.81,13.85,113389,0
2013-04-01,13.79,13.79,13.34,13.43,66960,0
2013-04-02,13.53,13.95,13.52,13.6,133511,0
2013-04-03,13.65,13.65,13.29,13.35,108444,0
2013-04-04,13.37,13.37,13.1,13.29,80562,0
2013-04-05,13.11,13.11,12.95,13.02,76078,0
2013-04-08,13.08,13.08,12.855,13,83150,0
2013-04-09,13.04,13.04,12.67,12.7,108003,0
2013-04-10,12.74,13.11,12.74,13,97149,0
2013-04-11,13,13.048,12.67,12.9,136075,0
2013-04-12,12.83,12.86,12.73,12.83,90696,0
2013-04-15,12.79,12.86,12.1,12.13,167652,0
2013-04-16,12.19,12.56,12.15,12.5,133504,0
2013-04-17,12.53,12.6,12.15,12.55,141994,0
2013-04-18,12.51,12.59,12.38,12.45,120097,0
2013-04-19,12.46,12.71,12.4,12.57,108285,0
2013-04-22,12.62,12.85,12.39,12.65,65741,0
2013-04-23,12.7,12.97,12.69,12.8,89191,0
2013-04-24,12.82,12.93,12.63,12.86,70572,0
2013-04-25,12.9,13.11,12.86,12.89,175323,0
2013-04-26,12.9,12.99,12.59,12.93,136590,0
2013-04-29,12.95,13.038,12.76,12.86,67924,0
2013-04-30,12.88,13.01,12.87,13,88978,0
2013-05-01,13,13.01,12.61,12.69,180143,0
2013-05-02,12.73,12.96,12.72,12.83,50494,0
2013-05-03,12.995,13.04,12.78,12.84,79339,0
2013-05-06,12.89,13,12.83,12.9,47356,0
2013-05-07,12.89,12.93,12.79,12.89,65431,0
2013-05-08,12.82,12.92,12.72,12.85,41390,0
2013-05-09,12.86,13.04,12.79,12.96,71319,0
2013-05-10,12.96,13,12.75,12.86,87379,0
2013-05-13,12.81,12.92,12.68,12.91,49379,0
2013-05-14,12.92,13.07,12.92,13.04,102922,0
2013-05-15,12.97,13.04,12.95,13,77137,0
2013-05-16,13.05,13.3,12.97,13.22,54924,0
2013-05-17,13.31,13.55,13.295,13.5,93391,0
2013-05-20,13.51,13.77,13.51,13.66,75406,0
2013-05-21,13.7,13.738,13.42,13.66,69221,0
2013-05-22,13.64,13.92,13.55,13.9,125289,0
2013-05-23,13.77,13.92,13.67,13.89,68325,0
2013-05-24,13.81,14.19,13.62,14.13,86844,0
2013-05-28,14.25,14.57,14.16,14.44,219244,0
2013-05-29,14.41,14.61,14.21,14.56,138484,0
2013-05-30,14.56,14.63,14.41,14.53,72388,0
2013-05-31,14.42,14.61,14.28,14.37,80935,0
2013-06-03,14.36,14.91,14.36,14.88,222059,0
2013-06-04,14.88,14.92,14.41,14.83,143542,0
2013-06-05,14.83,14.91,14.39,14.48,277897,0
2013-06-06,14.53,14.8,14.25,14.62,83204,0
2013-06-07,14.77,14.89,14.46,14.58,72287,0
2013-06-10,14.67,14.73,14.39,14.5,189321,0
2013-06-11,14.3,14.59,14.08,14.09,135319,0
2013-06-12,14.05,14.23,13.8,13.84,102394,0
2013-06-13,13.85,14.18,13.79,14.13,98814,0
2013-06-14,14.25,14.3,13.81,13.95,78905,0
2013-06-17,14.06,14.32,13.87,14.03,71268,0
2013-06-18,14.02,14.28,14.02,14.13,53067,0
2013-06-19,14.09,14.1,13.89,13.95,20801,0
2013-06-20,13.77,13.89,13.52,13.8,83598,0
2013-06-21,13.85,14.25,13.58,14.23,152327,0
2013-06-24,14.11,14.33,14.05,14.26,93790,0
2013-06-25,14.37,14.46,14.14,14.42,57971,0
2013-06-26,14.51,14.67,14.32,14.52,115754,0
2013-06-27,14.63,15.14,14.62,15.02,153012,0
2013-06-28,15,15.1,14.86,14.99,369478,0
2013-07-01,15,15.64,14.868,15.59,153723,0
2013-07-02,15.62,15.99,15.62,15.8,354040,0
2013-07-03,15.74,15.95,15.7,15.85,53230,0
2013-07-05,16.09,16.09,15.98,16.05,103177,0
2013-07-08,16.26,16.35,16,16.09,124925,0
2013-07-09,16.2,16.34,15.7,15.75,125287,0
2013-07-10,15.71,15.895,15.63,15.76,91959,0
2013-07-11,15.81,15.962,15.6,15.89,106782,0
2013-07-12,15.9,16.3,15.664,16.22,113715,0
2013-07-15,16.31,16.46,16.28,16.4,81279,0
2013-07-16,16.42,16.54,16.29,16.52,81136,0
2013-07-17,16.55,16.69,16.45,16.48,51706,0
2013-07-18,16.48,16.55,16.24,16.49,145679,0
2013-07-19,16.47,16.57,16.42,16.48,98676,0
2013-07-22,16.41,16.51,16.37,16.45,53175,0
2013-07-23,16.37,16.46,16.18,16.21,79425,0
2013-07-24,16.32,16.325,16.09,16.26,56755,0
2013-07-25,16.13,16.28,15,15.38,992478,0
2013-07-26,15.18,15.42,14.94,15.33,104417,0
2013-07-29,15.2,15.54,15.08,15.11,119750,0
2013-07-30,15.14,15.14,14.96,15,194217,0
2013-07-31,15.04,15.22,14.94,15,178525,0
2013-08-01,15.02,15.27,14.93,15.17,168920,0
2013-08-02,15.08,15.21,15.06,15.21,138280,0
2013-08-05,15.21,15.22,15.01,15.22,94008,0
2013-08-06,15.14,15.41,15,15.19,119533,0
2013-08-07,15.1,15.22,14.93,15.01,93096,0
2013-08-08,15.07,15.22,14.91,15.13,88990,0
2013-08-09,15.07,15.25,14.97,15.09,46536,0
2013-08-12,14.96,15.24,14.96,15.17,29925,0
2013-08-13,15.17,15.33,15,15.27,49842,0
2013-08-14,15.21,15.29,15.07,15.1,30683,0
2013-08-15,14.98,15.04,14.75,14.89,323240,0
2013-08-16,14.84,15.05,14.84,14.99,140005,0
2013-08-19,14.93,15.01,14.81,14.83,53284,0
2013-08-20,14.84,15.26,14.8,15.1,41640,0
2013-08-21,15.04,15.15,14.87,14.92,39993,0
2013-08-22,14.93,15.19,14.88,15.18,47685,0
2013-08-23,15.18,15.44,15.01,15.3,122663,0
2013-08-26,15.25,15.32,15.08,15.28,190951,0
2013-08-27,15.09,15.29,15.09,15.27,189837,0
2013-08-28,15.24,15.63,15.14,15.54,152692,0
2013-08-29,15.61,15.86,15.56,15.78,76058,0
2013-08-30,15.78,15.88,15.73,15.81,226441,0
2013-09-03,16,16.28,15.92,16.18,119665,0
2013-09-04,16.22,16.41,16.2,16.4,263904,0
2013-09-05,16.49,17.24,16.39,17.02,417270,0
2013-09-06,17.21,17.46,17.01,17.18,436050,0
2013-09-09,17.31,17.51,17.18,17.37,197073,0
2013-09-10,17.55,17.97,17.46,17.94,457201,0
2013-09-11,17.9,18.38,17.84,18.13,316895,0
2013-09-12,18.19,18.19,17.8,17.84,245922,0
2013-09-13,17.9,17.95,17.81,17.86,309425,0
2013-09-16,18.1,18.21,17.89,17.93,304500,0
2013-09-17,17.93,18.13,17.8,17.94,210901,0
2013-09-18,17.95,18.01,17.63,17.78,137561,0
2013-09-19,17.77,17.85,17.31,17.78,130475,0
2013-09-20,17.78,18.33,17.78,18.23,214142,0
2013-09-23,18.29,18.29,17.98,18.16,224783,0
2013-09-24,18.15,18.61,18.09,18.26,178100,0
2013-09-25,18.28,18.28,17.83,17.85,316200,0
2013-09-26,17.94,17.99,17.69,17.72,136400,0
2013-09-27,17.58,17.94,17.51,17.85,134000,0
2013-09-30,17.71,17.9,17.56,17.69,189200,0
2013-10-01,17.68,17.94,17.63,17.66,256200,0
2013-10-02,17.48,17.77,17.42,17.53,291200,0
2013-10-03,17.53,17.66,17.26,17.57,178400,0
2013-10-04,17.52,17.91,17.4,17.5,105100,0
2013-10-07,17.4,17.66,17.23,17.49,138300,0
2013-10-08,17.54,17.77,17.41,17.44,116116,0
2013-10-09,17.45,17.91,17.43,17.84,169900,0
2013-10-10,18,18.58,18,18.41,169300,0
2013-10-11,18.4,18.81,18.28,18.54,194600,0
2013-10-14,18.47,18.99,18.4,18.8,128200,0
2013-10-15,18.77,18.87,18.4,18.43,112100,0
2013-10-16,18.51,18.83,18.37,18.56,152200,0
2013-10-17,18.45,18.65,18.33,18.58,147328,0
2013-10-18,18.72,18.83,18.53,18.61,113700,0
2013-10-21,18.69,19,18.45,18.88,75800,0
2013-10-22,18.96,19.14,18.72,18.74,90200,0
2013-10-23,18.69,18.8,18.56,18.58,76800,0
2013-10-24,18.58,18.65,18.43,18.54,98100,0
2013-10-25,18.35,18.35,16,16.93,938200,0
2013-10-28,16.96,17,16.69,16.91,263400,0
2013-10-29,16.95,17.06,16.77,16.82,319400,0
2013-10-30,16.83,16.91,16.47,16.64,209600,0
2013-10-31,16.6,16.655,16.15,16.17,242777,0
2013-11-01,16.09,16.32,15.78,16.14,278200,0
2013-11-04,16.14,16.5,16,16.41,247300,0
2013-11-05,16.38,16.45,16.18,16.38,83000,0
2013-11-06,16.45,16.45,16.2,16.23,124700,0
2013-11-07,16.3,16.49,16.14,16.14,85900,0
2013-11-08,16.12,16.76,16.12,16.72,253700,0
2013-11-11,16.73,17.2,16.55,17.15,227700,0
2013-11-12,17.15,17.34,16.87,17.05,212500,0
2013-11-13,16.94,17.38,16.94,17.31,142200,0
2013-11-14,17.35,17.76,17.23,17.68,174100,0
2013-11-15,17.75,17.98,17.57,17.86,204300,0
2013-11-18,17.85,18.1,17.67,17.72,129293,0
2013-11-19,17.69,17.72,17.34,17.6,117900,0
2013-11-20,17.51,17.62,16.96,17.03,184900,0
2013-11-21,17.11,17.39,16.99,17.23,102004,0
2013-11-22,17.29,17.41,17.03,17.31,97200,0
2013-11-25,17.31,17.8,17.3,17.58,76800,0
2013-11-26,17.46,18.09,17.46,17.95,99364,0
2013-11-27,17.94,18.3,17.94,18.18,65500,0
2013-11-29,18.29,18.48,18.22,18.3,41751,0
2013-12-02,18.3,18.3,17.5,17.5,96800,0
2013-12-03,17.5,17.8,17.3,17.43,72800,0
2013-12-04,17.34,17.4,16.45,16.87,150400,0
2013-12-05,16.84,16.87,16.45,16.7,218400,0
2013-12-06,16.88,17.32,16.84,17.28,298938,0
2013-12-09,17.29,17.82,17.25,17.72,109400,0
2013-12-10,17.65,17.762,17.45,17.56,104868,0
2013-12-11,17.4,17.65,17,17.1,95700,0
2013-12-12,17.06,17.21,16.76,16.79,83200,0
2013-12-13,16.87,16.96,16.47,16.81,136128,0
2013-12-16,16.92,16.92,16.45,16.85,140800,0
2013-12-17,16.85,16.97,16.64,16.91,120300,0
2013-12-18,16.77,17.41,16.62,17.19,121700,0
2013-12-19,17.19,17.48,16.95,17.21,81830,0
2013-12-20,17.29,17.67,16.81,17.59,297886,0
2013-12-23,17.72,17.91,17.52,17.86,99667,0
2013-12-24,17.9,18,17.61,17.92,82597,0
2013-12-26,17.95,18.09,17.75,17.81,82800,0
2013-12-27,17.89,18.14,17.51,18.01,120000,0
2013-12-30,17.99,18.13,17.76,17.85,83500,0
2013-12-31,17.87,18.05,17.6,17.91,120400,0
2014-01-02,17.87,17.87,17.42,17.47,231777,0
2014-01-03,17.46,17.66,17.25,17.51,192320,0
2014-01-06,17.6,17.85,17.55,17.65,126000,0
2014-01-07,17.8,17.94,17.8,17.9,97270,0
2014-01-08,17.92,18.47,17.92,18.43,129704,0
2014-01-09,18.1,18.17,17.16,17.62,702426,0
2014-01-10,17.94,18.07,17.72,18,515562,0
2014-01-13,18,18.06,17.76,18.01,207478,0
2014-01-14,18.02,18.02,17.86,18,231600,0
2014-01-15,18,18.12,17.96,18.02,194800,0
2014-01-16,17.93,18.08,17.81,17.96,84800,0
2014-01-17,17.95,17.99,17.75,17.76,113503,0
2014-01-21,17.9,17.93,17.65,17.69,184361,0
2014-01-22,17.7,18.03,17.41,17.93,129200,0
2014-01-23,17.83,17.83,17.44,17.62,134400,0
2014-01-24,18.21,19.24,17.94,18.9,570100,0
2014-01-27,18.62,19.86,18.62,19.25,367600,0
2014-01-28,19.25,19.3,18.83,19.23,238200,0
2014-01-29,18.86,19.1,18.63,18.94,360477,0
2014-01-30,19.07,19.39,18.8,19.17,239800,0
2014-01-31,18.85,19.17,18.85,19.05,144758,0
2014-02-03,19.06,19.114,18.28,18.58,194522,0
2014-02-04,18.69,19.03,18.5,18.76,114834,0
2014-02-05,18.74,18.82,18.45,18.72,168177,0
2014-02-06,18.79,18.86,18.5,18.52,126705,0
2014-02-07,18.55,18.63,18.47,18.55,141698,0
2014-02-10,18.58,18.735,18.17,18.41,123990,0
2014-02-11,18.29,19.03,18.29,19,148919,0
2014-02-12,18.97,19.3,18.83,19.24,161828,0
2014-02-13,19.13,19.43,18.97,19.24,88355,0
2014-02-14,19.12,19.65,19.04,19.54,232485,0
2014-02-18,19.57,19.77,19.37,19.42,135776,0
2014-02-19,19.27,19.49,18.81,18.88,127686,0
2014-02-20,18.8,19.15,18.62,18.73,378537,0
2014-02-21,18.84,19.25,18.65,19.1,237185,0
2014-02-24,19.1,19.46,18.79,19.27,167135,0
2014-02-25,19.26,19.26,18.86,19.03,176184,0
2014-02-26,19.07,19.4,19.04,19.24,99788,0
2014-02-27,19.324,19.324,18.93,19.2,72420,0
2014-02-28,19.342,19.595,18.96,19.15,149542,0
2014-03-03,19.05,19.33,18.8,19.32,146751,0
2014-03-04,19.56,20.24,19.56,19.9,338054,0
2014-03-05,19.85,19.85,19.5,19.55,218313,0
2014-03-06,19.5,19.6,19.25,19.26,150616,0
2014-03-07,19.45,19.67,19.31,19.56,142422,0
2014-03-10,19.53,19.64,19.27,19.44,92865,0
2014-03-11,19.48,19.48,19.06,19.31,153085,0
2014-03-12,19.19,19.61,19.12,19.6,154592,0
2014-03-13,19.736,19.736,19.36,19.56,136131,0
2014-03-14,19.45,20.1,19.45,19.98,209885,0
2014-03-17,20.05,20.08,19.88,19.98,290448,0
2014-03-18,20,20.01,19.81,19.93,203734,0
2014-03-19,19.9,20.03,19.63,19.97,199646,0
2014-03-20,19.99,20.1,19.92,20.05,262918,0
2014-03-21,20.12,20.14,19.49,19.74,1891947,0
2014-03-24,19.55,19.82,19.15,19.46,194237,0
2014-03-25,19.55,19.755,19.36,19.46,149542,0
2014-03-26,19.59,19.64,18.9,18.9,118400,0
2014-03-27,18.55,18.85,18.29,18.34,154699,0
2014-03-28,18.31,18.64,18.14,18.54,273058,0
2014-03-31,18.63,19.025,18.57,18.81,156598,0
2014-04-01,18.85,19.44,18.68,19.34,206511,0
2014-04-02,19.43,19.7,19.203,19.51,102622,0
2014-04-03,19.715,19.715,19.25,19.54,106945,0
2014-04-04,19.69,19.69,19.12,19.21,197042,0
2014-04-07,19.2,19.21,18.77,19.01,180126,0
2014-04-08,19.13,19.31,19.015,19.1,126135,0
2014-04-09,19.14,19.22,19,19.11,122126,0
2014-04-10,19.09,19.25,18.52,18.63,192052,0
2014-04-11,18.4,18.866,17.89,17.98,136789,0
2014-04-14,18.02,18.25,17.9,18.2,116799,0
2014-04-15,18.22,18.3,17.95,18.16,204939,0
2014-04-16,18.41,18.41,18.12,18.23,160317,0
2014-04-17,18.24,18.63,18.12,18.57,150913,0
2014-04-21,18.54,18.718,18.41,18.65,90563,0
2014-04-22,18.61,19.02,18.525,18.82,104369,0
2014-04-23,18.87,18.87,18.51,18.6,106092,0
2014-04-24,15.86,16.46,15.5,15.835,1503702,0
2014-04-25,15.93,16.98,15.445,15.92,679526,0
2014-04-28,15.88,16.04,15.56,15.61,535197,0
2014-04-29,15.64,15.69,15.45,15.55,452028,0
2014-04-30,15.68,15.99,15.49,15.82,236797,0
2014-05-01,15.76,15.86,15.54,15.78,240262,0
2014-05-02,15.83,16.1,15.69,15.77,232428,0
2014-05-05,15.71,15.71,15.49,15.57,119985,0
2014-05-06,15.65,15.75,15.35,15.4,148013,0
2014-05-07,15.3,15.64,15.27,15.49,271831,0
2014-05-08,15.48,15.72,15.32,15.42,146807,0
2014-05-09,15.32,15.65,15.27,15.63,151360,0
2014-05-12,15.74,16.02,15.7,15.91,151428,0
2014-05-13,15.88,15.88,15.62,15.69,255948,0
2014-05-14,15.64,15.64,15.4,15.4,192125,0
2014-05-15,15.3,15.35,15,15.26,176301,0
2014-05-16,15.2,15.3,14.95,15.1,211884,0
2014-05-19,15.06,15.392,15.06,15.245,93893,0
2014-05-20,15.2,15.27,14.87,14.93,199846,0
2014-05-21,15.086,15.094,14.78,14.89,114367,0
2014-05-22,14.96,14.98,14.72,14.87,208355,0
2014-05-23,14.91,15.08,14.85,15.07,99812,0
2014-05-27,15.18,15.73,14.97,15.72,171532,0
2014-05-28,15.64,15.96,15.51,15.81,221833,0
2014-05-29,15.83,15.83,15.465,15.6,174819,0
2014-05-30,15.72,15.86,15.57,15.7,156771,0
2014-06-02,15.67,15.95,15.61,15.81,120697,0
2014-06-03,15.8,16,15.625,15.71,255162,0
2014-06-04,15.72,15.93,15.7,15.8,99893,0
2014-06-05,15.9,16.39,15.75,16.31,192186,0
2014-06-06,16.43,16.64,16.26,16.32,143643,0
2014-06-09,15.9,16.4,15.9,16.36,176273,0
2014-06-10,16.3,16.53,16.08,16.2,148000,0
2014-06-11,10.98,12,9.88,11.54,7743993,0
2014-06-12,11.59,11.8,10.98,11.4,1502132,0
2014-06-13,11.37,11.6,11.29,11.37,1286458,0
2014-06-16,11.45,11.79,11.4,11.64,860136,0
2014-06-17,11.61,12,11.55,11.98,655312,0
2014-06-18,11.94,12.15,11.815,12.07,634811,0
2014-06-19,12.07,12.13,11.83,11.9,363035,0
2014-06-20,11.86,11.99,11.74,11.86,2331129,0
2014-06-23,11.88,11.88,11.68,11.74,360599,0
2014-06-24,11.64,11.79,11.345,11.4,493168,0
2014-06-25,11.35,11.76,11.18,11.74,351256,0
2014-06-26,12.23,12.24,11.84,12.02,443348,0
2014-06-27,11.9,12.08,11.75,11.9,402852,0
2014-06-30,11.83,11.97,11.75,11.91,283018,0
2014-07-01,11.9,12.08,11.81,11.9,439269,0
2014-07-02,11.93,12.11,11.8,11.82,243100,0
2014-07-03,11.87,12,11.832,11.99,352263,0
2014-07-07,11.94,12.02,11.82,11.895,179141,0
2014-07-08,11.78,11.88,11.62,11.71,203303,0
2014-07-09,11.77,11.86,11.676,11.8,188134,0
2014-07-10,11.55,11.67,11.38,11.51,271423,0
2014-07-11,11.47,11.6,11.37,11.55,216359,0
2014-07-14,11.63,11.71,11.43,11.49,430375,0
2014-07-15,11.5,11.59,11.4,11.48,234781,0
2014-07-16,11.52,11.564,11.28,11.31,162798,0
2014-07-17,11.29,11.29,10.9,10.94,235807,0
2014-07-18,10.91,11.25,10.91,11,213862,0
2014-07-21,10.93,11.1,10.77,10.87,412253,0
2014-07-22,10.93,11.06,10.82,11,401292,0
2014-07-23,11.01,11.05,10.82,10.87,337492,0
2014-07-24,10,10.45,9.3,9.31,1795298,0
2014-07-25,9.25,9.59,9.25,9.54,634133,0
2014-07-28,9.56,9.56,9.28,9.52,420500,0
2014-07-29,9.51,9.62,9.455,9.54,223621,0
2014-07-30,9.69,9.95,9.68,9.75,363579,0
2014-07-31,9.68,9.9,9.48,9.5,581120,0
2014-08-01,9.58,9.65,9.26,9.32,386661,0
2014-08-04,9.34,9.3964,9.03,9.04,482723,0
2014-08-05,8.99,9.13,8.91,8.99,316816,0
2014-08-06,8.88,9.26,8.88,9.15,378609,0
2014-08-07,9.17,9.19,9.002,9.1,382725,0
2014-08-08,9.01,9.13,8.94,9.02,385834,0
2014-08-11,9,9.18,8.92,9.07,250205,0
2014-08-12,9.03,9.07,8.53,8.6,1043403,0
2014-08-13,8.63,8.75,8.57,8.7,530824,0
2014-08-14,8.7,8.78,8.58,8.61,253001,0
2014-08-15,8.7,8.79,8.47,8.71,473136,0
2014-08-18,8.708,9.01,8.7,8.93,756360,0
2014-08-19,8.98,9.2,8.84,9.19,413241,0
2014-08-20,9.14,9.23,9.04,9.18,278045,0
2014-08-21,9.15,9.49,9.01,9.48,274628,0
2014-08-22,9.48,10.04,9.375,9.94,488558,0
2014-08-25,9.95,10.06,9.55,9.68,333793,0
2014-08-26,9.692,9.96,9.69,9.96,305803,0
2014-08-27,9.97,10.04,9.83,10.01,315412,0
2014-08-28,9.92,9.96,9.74,9.81,348751,0
2014-08-29,9.81,9.875,9.66,9.71,241407,0
2014-09-02,9.76,9.82,9.53,9.57,184499,0
2014-09-03,9.59,9.75,9.46,9.51,273387,0
2014-09-04,9.52,9.73,9.1,9.21,584913,0
2014-09-05,9.18,9.39,9.09,9.33,271315,0
2014-09-08,9.33,9.33,9.14,9.27,222644,0
2014-09-09,9.24,9.31,9.045,9.2,367912,0
2014-09-10,9.21,9.3,9.08,9.09,332511,0
2014-09-11,9.03,9.77,9.01,9.69,381317,0
2014-09-12,9.7,10.01,9.69,9.83,315118,0
2014-09-15,9.8,9.882,9.54,9.8,331761,0
2014-09-16,9.78,10.05,9.696,9.82,396122,0
2014-09-17,9.81,10.04,9.69,9.8,244098,0
2014-09-18,9.94,10.31,9.81,10.02,417521,0
2014-09-19,10,10.23,9.77,10,2867909,0
2014-09-22,9.97,9.988,9.3,9.33,300434,0
2014-09-23,9.32,9.45,9.01,9.05,434058,0
2014-09-24,9.06,9.412,8.86,9.09,319506,0
2014-09-25,9.05,9.154,8.75,8.84,370599,0
2014-09-26,8.85,8.99,8.66,8.97,333364,0
2014-09-29,8.88,8.92,8.69,8.79,284709,0
2014-09-30,8.78,8.85,8.5272,8.59,396040,0
2014-10-01,8.58,8.62,7.81,8.52,611270,0
2014-10-02,8.53,8.97,8.53,8.91,261085,0
2014-10-03,8.98,9.1,8.9,8.93,201588,0
2014-10-06,8.9,9.02,8.65,8.66,166494,0
2014-10-07,8.6,8.725,8.39,8.45,328503,0
2014-10-08,8.46,8.58,8.3,8.44,360239,0
2014-10-09,8.41,8.48,8.2,8.4,365116,0
2014-10-10,8.35,8.65,8.28,8.4,235812,0
2014-10-13,8.4,8.58,8.3,8.455,312929,0
2014-10-14,8.5,8.65,8.36,8.43,312829,0
2014-10-15,8.29,8.29,7.86,8.11,908534,0
2014-10-16,7.85,8.73,7.85,8.67,300246,0
2014-10-17,8.8,8.86,8.36,8.51,270260,0
2014-10-20,8.44,8.63,8.31,8.33,227776,0
2014-10-21,8.35,8.69,8.35,8.54,207681,0
2014-10-22,8.43,8.78,8.4,8.54,170178,0
2014-10-23,8.64,8.85,8.26,8.73,224563,0
2014-10-24,8.75,8.91,8.55,8.72,176618,0
2014-10-27,8.64,8.76,8.5,8.74,103382,0
2014-10-28,8.77,9.4,8.75,9.32,269264,0
2014-10-29,9.2,9.34,8.93,9.24,261715,0
2014-10-30,9.19,9.43,8.98,9.21,317675,0
2014-10-31,9.72,10.06,9.19,9.46,839828,0
2014-11-03,9.66,9.84,9.48,9.82,442261,0
2014-11-04,9.8,9.82,9.6,9.7,371703,0
2014-11-05,9.75,9.76,9.39,9.58,366174,0
2014-11-06,9.57,9.76,9.504,9.64,324717,0
2014-11-07,9.63,9.63,9.44,9.49,158711,0
2014-11-10,9.49,9.54,9.25,9.35,152568,0
2014-11-11,9.34,9.46,9.29,9.44,133289,0
2014-11-12,9.44,9.66,9.39,9.64,286715,0
2014-11-13,9.62,9.648,9.35,9.4,154925,0
2014-11-14,9.41,9.5,9.29,9.46,172284,0
2014-11-17,9.46,9.512,9.15,9.24,288353,0
2014-11-18,9.27,9.49,9.22,9.42,237604,0
2014-11-19,9.45,9.48,9.12,9.21,278995,0
2014-11-20,9.15,9.44,9.1,9.43,182443,0
2014-11-21,9.5,9.58,9.1,9.13,380979,0
2014-11-24,9.17,9.3,9.05,9.09,247133,0
2014-11-25,9.12,9.19,8.995,9.05,285940,0
2014-11-26,9.05,9.19,8.96,9.09,218665,0
2014-11-28,9.165,9.3199,8.89,8.96,125684,0
2014-12-01,8.85,8.96,8.53,8.77,371394,0
2014-12-02,9.09,9.42,9,9.34,540102,0
2014-12-03,9.35,9.73,9.25,9.68,391401,0
2014-12-04,9.63,9.63,9.44,9.48,360602,0
2014-12-05,9.5,10.28,9.5,10.015,534011,0
2014-12-08,9.96,10.26,9.83,9.96,365973,0
2014-12-09,9.83,10.25,9.68,10.23,338493,0
2014-12-10,10.16,10.33,9.8,9.9,408106,0
2014-12-11,9.92,10.08,9.79,9.99,242166,0
2014-12-12,9.89,9.97,9.73,9.92,361014,0
2014-12-15,9.99,10,9.76,9.9,392970,0
2014-12-16,9.85,10.09,9.77,9.9,325337,0
2014-12-17,9.94,10.12,9.79,10.12,279762,0
2014-12-18,10.25,10.38,9.98,10.38,344136,0
2014-12-19,10.38,10.38,10.03,10.13,3199347,0
2014-12-22,10.15,10.42,9.99,10.42,245151,0
2014-12-23,10.44,10.81,10.43,10.59,358918,0
2014-12-24,10.64,10.7,10.45,10.66,71471,0
2014-12-26,10.68,10.89,10.58,10.74,141401,0
2014-12-29,10.76,10.98,10.691,10.78,188263,0
2014-12-30,10.73,10.98,10.7,10.96,173312,0
2014-12-31,10.96,11.03,10.81,10.89,179426,0
2015-01-02,11,11.01,10.24,10.33,322383,0
2015-01-05,10.18,10.36,9.97,10.02,273809,0
2015-01-06,10.02,10.03,9.56,9.57,321627,0
2015-01-07,9.69,9.93,9.66,9.77,268801,0
2015-01-08,9.89,10.13,9.81,10.05,193686,0
2015-01-09,10.02,10.094,9.63,9.64,128799,0
2015-01-12,9.65,9.82,9.43,9.46,182181,0
2015-01-13,9.55,9.69,9.185,9.41,220063,0
2015-01-14,9.21,9.25,8.86,9.01,364954,0
2015-01-15,9.02,9.02,8.58,8.73,437810,0
2015-01-16,8.71,8.99,8.7,8.89,305910,0
2015-01-20,8.78,9.276,8.75,8.94,296165,0
2015-01-21,8.928,8.98,8.57,8.59,307795,0
2015-01-22,8.62,8.98,8.5824,8.91,292866,0
2015-01-23,8.98,8.98,8.64,8.7,175839,0
2015-01-26,8.71,8.78,8.6,8.755,91826,0
2015-01-27,8.8,8.89,8.56,8.78,191862,0
2015-01-28,8.76,8.79,8.56,8.725,398210,0
2015-01-29,8.76,8.82,8.53,8.62,372030,0
2015-01-30,8.58,8.81,8.36,8.52,263444,0
2015-02-02,8.54,8.63,8.36,8.41,261224,0
2015-02-03,8.41,8.71,8.33,8.59,193736,0
2015-02-04,8.56,8.87,8.54,8.55,194898,0
2015-02-05,8.61,9.04,8.61,8.98,236864,0
2015-02-06,8.97,9.49,8.83,9.4,241961,0
2015-02-09,9.36,9.478,9.03,9.03,133102,0
2015-02-10,9.11,9.186,8.84,9.07,133956,0
2015-02-11,9.19,9.19,8.86,9.11,105829,0
2015-02-12,9.3,9.38,9.08,9.37,160741,0
2015-02-13,9.38,9.49,9.12,9.275,128747,0
2015-02-17,9.396,9.396,9.08,9.2,335600,0
2015-02-18,9.15,9.3,9.01,9.12,156140,0
2015-02-19,9.1,9.23,8.94,8.97,200709,0
2015-02-20,8.98,9.07,8.83,8.99,155405,0
2015-02-23,8.95,9.09,8.78,8.98,226651,0
2015-02-24,8.99,9.24,8.99,9.16,126673,0
2015-02-25,9.13,9.18,9.03,9.06,52627,0
2015-02-26,9.03,9.32,9.03,9.3,195746,0
2015-02-27,9.29,9.51,9.25,9.34,162530,0
2015-03-02,9.35,9.49,9.18,9.27,118300,0
2015-03-03,9.22,9.43,9.1,9.13,209600,0
2015-03-04,9.08,9.09,8.85,8.92,117800,0
2015-03-05,8.95,8.96,8.66,8.85,222100,0
2015-03-06,8.82,9.25,8.82,9.08,175200,0
2015-03-09,9.12,9.29,9.08,9.29,132200,0
2015-03-10,9.24,9.24,8.96,8.98,106500,0
2015-03-11,8.97,9.06,8.91,9.03,96700,0
2015-03-12,9.13,9.24,9.01,9.11,263300,0
2015-03-13,9.12,9.43,9.06,9.41,148200,0
2015-03-16,9.35,9.44,9.01,9.1,106700,0
2015-03-17,9.03,9.2,8.82,9.18,217900,0
2015-03-18,9.14,9.35,8.89,9.01,196100,0
2015-03-19,8.99,8.99,8.84,8.9,157100,0
2015-03-20,8.94,9.24,8.91,9.21,217300,0
2015-03-23,9.17,9.39,9.17,9.34,274400,0
2015-03-24,9.36,9.38,9.25,9.32,224400,0
2015-03-25,9.28,9.28,8.88,8.92,275200,0
2015-03-26,8.9,8.98,8.82,8.97,204900,0
2015-03-27,8.94,8.94,8.79,8.9,162200,0
2015-03-30,8.91,8.99,8.9,8.98,164600,0
2015-03-31,8.91,9.07,8.87,9.03,141637,0
2015-04-01,8.96,9.1,8.85,8.99,124300,0
2015-04-02,9.02,9.27,9.02,9.2,105900,0
2015-04-06,8.96,9.22,8.86,9.06,149000,0
2015-04-07,8.93,9.18,8.92,9.14,232988,0
2015-04-08,9.14,9.19,9.1,9.14,74400,0
2015-04-09,9.16,9.18,8.91,9,143486,0
2015-04-10,9.03,9.07,8.86,9.02,109900,0
2015-04-13,9.03,9.1,9,9.07,91300,0
2015-04-14,9.07,9.08,8.87,9.02,73900,0
2015-04-15,9.06,9.23,8.95,9.18,152840,0
2015-04-16,9.22,9.23,9.061,9.11,87136,0
2015-04-17,8.98,9.04,8.8,8.93,149500,0
2015-04-20,8.96,9.06,8.8507,8.9,62366,0
2015-04-21,8.86,8.9508,8.85,8.91,105173,0
2015-04-22,8.89,9.08,8.8,9.01,90000,0
2015-04-23,8.98,9.09,8.92,9.06,89300,0
2015-04-24,9.12,9.23,9.05,9.16,82007,0
2015-04-27,9.18,9.59,9.17,9.54,173800,0
2015-04-28,9.55,9.77,9.45,9.73,94311,0
2015-04-29,9.69,9.91,9.61,9.87,94000,0
2015-04-30,9.82,9.84,9.54,9.74,139300,0
2015-05-01,9.74,9.74,9.51,9.55,144200,0
2015-05-04,9.55,9.66,9.52,9.61,100500,0
2015-05-05,9.57,9.73,9.49,9.6,193400,0
2015-05-06,9.61,9.84,9.51,9.81,120553,0
2015-05-07,9.78,9.84,9.56,9.77,87575,0
2015-05-08,9.86,9.86,9.61,9.85,88000,0
2015-05-11,9.83,9.96,9.78,9.92,234300,0
2015-05-12,9.8,9.92,9.61,9.86,85141,0
2015-05-13,9.87,9.98,9.79,9.86,85200,0
2015-05-14,9.88,9.96,9.7,9.78,169700,0
2015-05-15,9.75,9.75,9.42,9.6,170601,0
2015-05-18,9.54,9.73,9.52,9.68,134601,0
2015-05-19,9.77,9.97,9.68,9.86,204834,0
2015-05-20,9.84,9.84,9.61,9.8,157100,0
2015-05-21,9.9,9.96,9.68,9.94,253200,0
2015-05-22,9.92,9.97,9.73,9.78,75600,0
2015-05-26,9.74,9.74,9.43,9.55,158962,0
2015-05-27,9.58,9.71,9.4,9.69,242600,0
2015-05-28,9.64,9.66,9.49,9.62,138162,0
2015-05-29,9.58,9.69,9.41,9.67,232100,0
2015-06-01,9.72,9.905,9.59,9.61,121133,0
2015-06-02,9.58,9.93,9.52,9.79,88014,0
2015-06-03,9.73,10.11,9.7,9.99,654400,0
2015-06-04,9.92,10,9.84,9.93,127700,0
2015-06-05,9.95,10.37,9.9,10.32,183200,0
2015-06-08,10.35,10.48,10.1,10.12,196800,0
2015-06-09,10.18,10.31,10.03,10.15,155935,0
2015-06-10,10.24,10.49,10.21,10.4,110640,0
2015-06-11,10.45,10.55,10.18,10.41,241574,0
2015-06-12,10.41,10.48,10.22,10.29,196900,0
2015-06-15,10.31,10.31,9.98,10.02,270100,0
2015-06-16,9.97,10.13,9.97,10.09,184700,0
2015-06-17,10.14,10.26,9.82,9.84,133300,0
2015-06-18,9.92,10.01,9.82,9.96,186100,0
2015-06-19,9.96,10.18,9.92,10,1112200,0
2015-06-22,10.14,10.3,10.06,10.22,265800,0
2015-06-23,10.27,10.57,10.27,10.47,229327,0
2015-06-24,10.47,10.62,10.44,10.47,168200,0
2015-06-25,10.55,10.57,10.34,10.4,173500,0
2015-06-26,10.49,10.52,10.29,10.5,252600,0
2015-06-29,9.86,9.86,9.09,9.29,491200,0
2015-06-30,9.45,9.52,9.18,9.28,353252,0
2015-07-01,9.42,9.59,9.31,9.51,336200,0
2015-07-02,9.53,9.55,9.35,9.42,169200,0
2015-07-06,9.33,9.43,9.21,9.39,131600,0
2015-07-07,9.39,9.42,9.18,9.37,191900,0
2015-07-08,9.26,9.35,9.07,9.15,121300,0
2015-07-09,9.31,9.45,9.21,9.28,136700,0
2015-07-10,9.39,9.56,9.26,9.42,134100,0
2015-07-13,9.59,9.63,9.39,9.48,138800,0
2015-07-14,9.52,9.64,9.34,9.48,151110,0
2015-07-15,9.51,9.64,9.46,9.51,118777,0
2015-07-16,9.61,9.61,9.45,9.47,82600,0
2015-07-17,9.44,9.5,9.32,9.39,100900,0
2015-07-20,9.4,9.5,9.36,9.45,66200,0
2015-07-21,9.45,9.47,9.35,9.4,112200,0
2015-07-22,9.37,9.5,9.33,9.45,87800,0
2015-07-23,9.45,9.46,9.09,9.14,90900,0
2015-07-24,9.1,9.1,8.75,8.75,126300,0
2015-07-27,8.69,8.81,8.6,8.64,99000,0
2015-07-28,8.68,8.69,8.46,8.55,121600,0
2015-07-29,8.5,8.62,8.38,8.5,102700,0
2015-07-30,8.47,8.58,8.45,8.47,74800,0
2015-07-31,8.42,8.48,8.31,8.35,156300,0
2015-08-03,8.34,8.68,8.23,8.25,113451,0
2015-08-04,8.23,8.37,8.15,8.24,107200,0
2015-08-05,8.25,8.35,8.16,8.2,113400,0
2015-08-06,8.24,8.25,8.14,8.18,111055,0
2015-08-07,8.14,8.3,8.05,8.16,71200,0
2015-08-10,8.22,8.38,8.2,8.28,98700,0
2015-08-11,8.22,8.22,8.02,8.15,147054,0
2015-08-12,8.12,8.12,7.83,7.9,211500,0
2015-08-13,7.9,7.93,7.75,7.81,58700,0
2015-08-14,7.8,7.97,7.7,7.94,65600,0
2015-08-17,7.94,8.16,7.8,8.04,111500,0
2015-08-18,8.04,8.22,7.92,8.19,88500,0
2015-08-19,8.14,8.14,7.93,8.02,74500,0
2015-08-20,7.93,7.96,7.85,7.88,130800,0
2015-08-21,7.7,7.94,7.65,7.86,99400,0
2015-08-24,7.45,7.76,7.4311,7.49,251655,0
2015-08-25,7.63,7.7,7.35,7.36,168200,0
2015-08-26,7.55,7.55,7.32,7.4,88100,0
2015-08-27,7.49,7.59,7.37,7.47,196400,0
2015-08-28,7.47,7.55,7.26,7.41,199500,0
2015-08-31,7.39,7.46,7.28,7.34,119500,0
2015-09-01,7.24,7.3,7.06,7.17,149100,0
2015-09-02,7.29,7.43,7.2,7.4,100500,0
2015-09-03,7.45,7.54,7.37,7.45,177800,0
2015-09-04,7.41,7.52,7.38,7.46,97200,0
2015-09-08,7.56,7.7,7.48,7.69,113900,0
2015-09-09,7.79,8.17,7.6,7.64,135800,0
2015-09-10,7.66,7.86,7.6,7.84,124304,0
2015-09-11,7.83,8.06,7.82,8.03,174700,0
2015-09-14,8.03,8.07,7.93,7.96,280600,0
2015-09-15,8,8,7.85,7.89,98700,0
2015-09-16,7.97,8.08,7.85,8.03,125600,0
2015-09-17,7.98,8.19,7.77,7.86,224081,0
2015-09-18,7.71,8.05,7.71,7.78,1749700,0
2015-09-21,7.82,8.03,7.82,7.95,99900,0
2015-09-22,7.87,8.48,7.87,8.38,321100,0
2015-09-23,8.43,8.75,8.43,8.73,240724,0
2015-09-24,8.64,8.85,8.58,8.82,278447,0
2015-09-25,8.92,9,8.65,8.65,182000,0
2015-09-28,8.62,8.71,8.41,8.46,344856,0
2015-09-29,8.5,8.5,8.2,8.22,218500,0
2015-09-30,8.23,8.23,7.39,7.62,523600,0
2015-10-01,7.6,7.68,7.15,7.16,260000,0
2015-10-02,7.15,7.19,6.76,6.95,670700,0
2015-10-05,6.94,7.48,6.94,7.46,245742,0
2015-10-06,7.46,7.54,7.19,7.44,169500,0
2015-10-07,7.46,7.6,6.82,7.55,170800,0
2015-10-08,7.52,7.59,7.37,7.52,144400,0
2015-10-09,7.52,7.65,7.38,7.56,122400,0
2015-10-12,7.55,7.72,7.51,7.68,131466,0
2015-10-13,7.66,7.86,7.65,7.71,180600,0
2015-10-14,7.67,7.67,7.11,7.24,248600,0
2015-10-15,7.21,7.23,6.89,6.92,316400,0
2015-10-16,6.95,6.99,6.86,6.88,192800,0
2015-10-19,6.86,6.98,6.82,6.88,130786,0
2015-10-20,6.88,7.03,6.84,6.97,61242,0
2015-10-21,7.01,7.13,6.95,7.03,126300,0
2015-10-22,7.05,7.27,7.05,7.16,140600,0
2015-10-23,7.18,7.58,7.14,7.53,199400,0
2015-10-26,7.5,7.57,7.37,7.48,178900,0
2015-10-27,7.45,7.54,7.26,7.38,134600,0
2015-10-28,7.36,7.83,7.36,7.83,130300,0
2015-10-29,7.78,7.82,7.58,7.7,122700,0
2015-10-30,7.2,7.58,7.12,7.2,372800,0
2015-11-02,7.18,7.53,7.03,7.44,213935,0
2015-11-03,7.44,7.7,7.34,7.63,135000,0
2015-11-04,7.63,7.67,7.485,7.64,159047,0
2015-11-05,7.64,7.85,7.56,7.77,134000,0
2015-11-06,7.78,8.08,7.72,8.08,140600,0
2015-11-09,8.07,8.2,7.87,7.94,200674,0
2015-11-10,7.83,8,7.77,7.95,88700,0
2015-11-11,7.96,8.05,7.79,7.86,52100,0
2015-11-12,7.78,7.81,7.54,7.66,143300,0
2015-11-13,7.58,7.72,7.35,7.37,110200,0
2015-11-16,7.38,7.46,7.25,7.42,167600,0
2015-11-17,7.44,7.58,7.28,7.37,107200,0
2015-11-18,7.42,7.42,7.13,7.14,194400,0
2015-11-19,7.15,7.49,7.13,7.2,105600,0
2015-11-20,7.23,7.31,7.17,7.28,125500,0
2015-11-23,7.29,7.32,7.16,7.2,59100,0
2015-11-24,7.17,7.39,7.1,7.38,57300,0
2015-11-25,7.38,7.57,7.31,7.49,131900,0
2015-11-27,7.49,7.8,7.46,7.77,124600,0
2015-11-30,7.77,7.98,7.68,7.68,189000,0
2015-12-01,7.72,7.88,7.5,7.72,99076,0
2015-12-02,7.72,7.78,7.59,7.65,77833,0
2015-12-03,7.69,7.84,7.63,7.69,130229,0
2015-12-04,7.69,7.82,7.66,7.77,102100,0
2015-12-07,7.73,7.83,7.39,7.46,130000,0
2015-12-08,7.35,7.57,7.29,7.47,99079,0
2015-12-09,7.45,7.53,7.25,7.4,95700,0
2015-12-10,7.38,7.63,7.35,7.58,96000,0
2015-12-11,7.38,7.55,7.15,7.19,116800,0
2015-12-14,7.16,7.23,6.46,6.65,523894,0
2015-12-15,6.58,6.69,6.46,6.63,234000,0
2015-12-16,6.61,6.74,6.47,6.7,202900,0
2015-12-17,6.71,6.82,6.61,6.75,111100,0
2015-12-18,6.71,6.79,6.39,6.43,429400,0
2015-12-21,6.45,6.62,6.26,6.37,381300,0
2015-12-22,6.38,6.725,6.05,6.4,167189,0
2015-12-23,6.37,6.54,6.21,6.39,280600,0
2015-12-24,6.41,6.84,6.41,6.79,144258,0
2015-12-28,6.64,6.985,6.37,6.5,339276,0
2015-12-29,6.55,6.685,6.2101,6.58,170919,0
2015-12-30,6.55,6.745,6.39,6.52,87884,0
2015-12-31,6.48,6.685,6.25,6.37,190550,0
2016-01-04,6.23,6.36,6.03,6.05,238350,0
2016-01-05,6.06,6.345,5.935,6.05,168201,0
2016-01-06,5.95,6.16,5.92,6.12,87280,0
2016-01-07,5.97,6.24,5.77,5.82,136141,0
2016-01-08,5.86,5.89,5.46,5.46,218409,0
2016-01-11,5.47,5.65,5.1698,5.23,318263,0
2016-01-12,5.31,5.4,5.04,5.07,251093,0
2016-01-13,5.11,5.37,5.07,5.15,189704,0
2016-01-14,5.2,5.33,5.06,5.23,174404,0
2016-01-15,5.11,5.23,4.92,5.21,155714,0
2016-01-19,5.25,5.25,4.77,4.85,162500,0
2016-01-20,4.79,4.9,4.4,4.81,207261,0
2016-01-21,4.83,4.95,4.7426,4.79,144368,0
2016-01-22,4.86,4.86,4.59,4.75,228967,0
2016-01-25,4.75,4.75,4.42,4.45,99232,0
2016-01-26,4.49,4.54,4.3,4.41,185340,0
2016-01-27,4.42,4.58,4.39,4.44,125414,0
2016-01-28,4.48,4.6,4.455,4.5,116730,0
2016-01-29,4.5,4.59,4.47,4.5,136290,0
2016-02-01,4.76,5,4.49,5,252399,0
2016-02-02,4.92,4.965,4.2601,4.7,367358,0
2016-02-03,4.67,4.67,4.36,4.52,146709,0
2016-02-04,4.48,4.63,4.21,4.35,151402,0
2016-02-05,4.35,4.39,4.17,4.18,120500,0
2016-02-08,4.14,4.2,3.88,4.11,239910,0
2016-02-09,4.03,4.14,3.96,4.07,152232,0
2016-02-10,4.1,4.48,4.1,4.41,150701,0
2016-02-11,4.32,4.35,4.025,4.09,88743,0
2016-02-12,4.08,4.44,4.08,4.41,106639,0
2016-02-16,4.45,4.72,4.4,4.71,128983,0
2016-02-17,4.75,4.77,4.54,4.57,118136,0
2016-02-18,4.57,4.585,4.45,4.53,83170,0
2016-02-19,4.52,4.64,4.48,4.63,69695,0
2016-02-22,4.67,4.68,4.36,4.43,121837,0
2016-02-23,4.4,4.6,4.318,4.57,144204,0
2016-02-24,4.49,4.67,4.23,4.39,81422,0
2016-02-25,4.42,4.6,4.32,4.58,72454,0
2016-02-26,4.59,4.82,4.54,4.76,61240,0
2016-02-29,4.74,4.95,4.73,4.77,125637,0
2016-03-01,4.8,4.99,4.8,4.88,47476,0
2016-03-02,4.88,5.09,4.87,5.01,77842,0
2016-03-03,5.02,5.29,4.97,5.2,157029,0
2016-03-04,5.25,5.46,5.13,5.25,158370,0
2016-03-07,5.23,5.43,5.2,5.4,132853,0
2016-03-08,5.37,5.37,5.23,5.26,78149,0
2016-03-09,5.29,5.31,5.11,5.18,50655,0
2016-03-10,5.19,5.2,5.0437,5.2,46676,0
2016-03-11,5.2,5.23,5.05,5.18,69827,0
2016-03-14,5.18,5.38,5.075,5.3,128056,0
2016-03-15,5.25,5.35,5.13,5.29,69363,0
2016-03-16,5.2,5.37,4.98,5.04,49124,0
2016-03-17,5.04,5.39,4.89,5.35,52048,0
2016-03-18,5.39,5.69,5.19,5.67,215245,0
2016-03-21,5.64,5.65,5.39,5.56,59398,0
2016-03-22,5.5,5.69,5.25,5.67,84591,0
2016-03-23,5.64,5.64,5.13,5.14,78799,0
2016-03-24,5.1,5.4,4.95,5.39,86907,0
2016-03-28,5.39,5.49,5.23,5.36,47169,0
2016-03-29,5.33,5.8,5.065,5.76,76142,0
2016-03-30,5.77,5.93,5.65,5.79,78603,0
2016-03-31,5.79,5.79,5.558,5.72,85997,0
2016-04-01,5.66,5.66,5.21,5.24,77594,0
2016-04-04,5.27,5.3234,5.06,5.18,79113,0
2016-04-05,5.14,5.39,5.03,5.36,108394,0
2016-04-06,5.34,5.44,5.23,5.43,60380,0
2016-04-07,5.39,5.427,5.075,5.17,58027,0
2016-04-08,5.2,5.32,5.1,5.22,55082,0
2016-04-11,5.25,5.45,5.16,5.41,53027,0
2016-04-12,5.41,5.5,5.34,5.43,93955,0
2016-04-13,5.47,5.8,5.47,5.79,94318,0
2016-04-14,5.76,5.83,5.74,5.8,59906,0
2016-04-15,5.77,5.82,5.52,5.74,49145,0
2016-04-18,5.72,5.97,5.7,5.96,100750,0
2016-04-19,5.96,6.12,5.88,5.95,55275,0
2016-04-20,5.94,6.09,5.485,6.04,52208,0
2016-04-21,6.02,6.63,5.94,6.05,49836,0
2016-04-22,6.05,6.25,6.05,6.21,75101,0
2016-04-25,6.16,6.16,5.91,6.06,36732,0
2016-04-26,6.08,6.22,6.03,6.17,62724,0
2016-04-27,6.15,6.22,6.02,6.15,46247,0
2016-04-28,6.07,6.22,5.96,5.96,43257,0
2016-04-29,5.6,5.69,5.3,5.67,92928,0
2016-05-02,5.67,5.75,5.57,5.74,55259,0
2016-05-03,5.64,5.64,5.34,5.45,61432,0
2016-05-04,5.42,5.63,5.27,5.33,53355,0
2016-05-05,5.37,5.37,5.2,5.2,42079,0
2016-05-06,5.18,5.35,5.13,5.16,86557,0
2016-05-09,5.16,5.5,5.11,5.44,34601,0
2016-05-10,5.47,5.555,5.3999,5.54,78889,0
2016-05-11,5.5,5.6463,5.39,5.41,39922,0
2016-05-12,5.43,5.46,5.26,5.39,49297,0
2016-05-13,5.36,5.52,5.3,5.36,60646,0
2016-05-16,5.36,5.71,5.34,5.68,51879,0
2016-05-17,5.65,5.8,5.5,5.6,92932,0
2016-05-18,5.59,5.96,5.59,5.94,85986,0
2016-05-19,6,6,5.66,5.69,101290,0
2016-05-20,5.74,5.96,5.6222,5.94,64777,0
2016-05-23,5.93,5.98,5.81,5.82,82970,0
2016-05-24,5.9,6.35,5.9,6.3,138900,0
2016-05-25,6.31,7.05,6.24,6.96,160418,0
2016-05-26,6.99,7,6.77,6.81,90854,0
2016-05-27,6.84,6.98,6.65,6.77,63864,0
2016-05-31,6.88,6.88,6.61,6.75,56779,0
2016-06-01,6.66,6.95,6.49,6.94,53243,0
2016-06-02,6.91,6.98,6.77,6.9,64540,0
2016-06-03,6.85,6.85,6.56,6.67,65742,0
2016-06-06,6.68,6.97,6.68,6.85,65805,0
2016-06-07,6.88,6.91,6.69,6.72,36421,0
2016-06-08,6.69,6.82,6.69,6.73,47867,0
2016-06-09,6.72,6.99,6.4301,6.76,71999,0
2016-06-10,6.6,6.93,6.46,6.77,134953,0
2016-06-13,6.76,6.96,6.47,6.49,73299,0
2016-06-14,6.4,6.55,6.37,6.45,81531,0
2016-06-15,6.49,6.7,6.4,6.47,58994,0
2016-06-16,6.4,6.51,6.3,6.49,46029,0
2016-06-17,6.47,6.54,6.31,6.47,151264,0
2016-06-20,6.6,6.78,6.6,6.7,61069,0
2016-06-21,6.73,6.73,6.41,6.58,65842,0
2016-06-22,6.6,6.71,6.455,6.57,45660,0
2016-06-23,6.65,6.97,6.65,6.91,73609,0
2016-06-24,6.41,6.73,6.17,6.29,239450,0
2016-06-27,6.16,6.9,5.56,5.73,121872,0
2016-06-28,5.77,5.94,5.72,5.88,44690,0
2016-06-29,5.94,6,5.86,5.92,28152,0
2016-06-30,5.92,6.06,5.73,6.02,60178,0
2016-07-01,5.96,6.03,5.85,5.93,26220,0
2016-07-05,5.85,5.85,5.41,5.47,39544,0
2016-07-06,5.41,5.59,5.38,5.55,31207,0
2016-07-07,5.55,5.73,5.47,5.58,19793,0
2016-07-08,5.69,6.09,5.69,6.09,51444,0
2016-07-11,6.12,6.14,6.03,6.05,52111,0
2016-07-12,6.12,6.39,6.075,6.36,68917,0
2016-07-13,6.36,6.36,6.05,6.07,54172,0
2016-07-14,6.22,6.26,6.01,6.15,32426,0
2016-07-15,6.22,6.29,6.01,6.25,53379,0
2016-07-18,6.25,6.42,6.11,6.22,92080,0
2016-07-19,6.2,6.25,6.1101,6.23,36929,0
2016-07-20,6.24,6.24,6.04,6.05,20495,0
2016-07-21,6.01,6.12,5.88,5.89,37563,0
2016-07-22,5.94,6.04,5.83,5.96,35203,0
2016-07-25,5.92,6.04,5.78,5.78,43764,0
2016-07-26,5.78,5.87,5.72,5.75,68296,0
2016-07-27,5.78,6.13,5.78,6.08,46336,0
2016-07-28,6.02,6.12,5.94,5.97,24023,0
2016-07-29,5.9,5.9,4.93,5.3,150773,0
2016-08-01,5.2,5.59,5.07,5.23,45498,0
2016-08-02,5.2,5.6,4.84,4.85,86821,0
2016-08-03,4.81,5.03,4.81,4.89,52388,0
2016-08-04,4.84,4.94,4.84,4.87,68117,0
2016-08-05,4.96,5.07,4.86,4.95,112528,0
2016-08-08,4.83,5.68,4.742,5.05,212988,0
2016-08-09,5.62,5.7099,4.9,4.96,338339,0
2016-08-10,5.01,5.0152,4.8,4.83,157888,0
2016-08-11,4.93,4.96,4.85,4.86,88741,0
2016-08-12,4.9,4.99,4.87,4.9,157853,0
2016-08-15,4.88,5.08,4.81,4.88,307377,0
2016-08-16,4.84,4.97,4.7836,4.94,962635,0
2016-08-17,4.97,5.16,4.97,5.16,397309,0
2016-08-18,5.11,5.21,5,5.19,68376,0
2016-08-19,5.19,5.28,5.02,5.27,151384,0
2016-08-22,5.17,5.28,5.1,5.14,70553,0
2016-08-23,5.15,5.58,5.13,5.55,261865,0
2016-08-24,5.52,6.11,5.52,5.86,371295,0
2016-08-25,5.82,5.89,5.81,5.86,141690,0
2016-08-26,5.85,6.09,5.85,6.05,155375,0
2016-08-29,6.07,6.19,6.02,6.06,529445,0
2016-08-30,6.1,6.27,6.05,6.12,148312,0
2016-08-31,6.07,6.24,6.07,6.19,233583,0
2016-09-01,6.25,6.25,6.01,6.13,177173,0
2016-09-02,6.11,6.21,6.0801,6.19,70974,0
2016-09-06,6.15,6.3,5.97,6.09,116254,0
2016-09-07,6.13,6.16,6.02,6.12,80635,0
2016-09-08,6.08,6.14,5.98,6.12,44334,0
2016-09-09,6.08,6.29,6.03,6.04,111727,0
2016-09-12,6.09,6.26,6.04,6.24,127663,0
2016-09-13,6.18,6.28,5.97,6.03,126211,0
2016-09-14,6.05,6.155,5.97,6.03,62461,0
2016-09-15,6.09,6.13,5.98,6.11,40531,0
2016-09-16,6.09,6.17,5.96,6.11,245245,0
2016-09-19,6.16,6.19,6.01,6.17,85822,0
2016-09-20,6.22,6.24,6.06,6.1,44485,0
2016-09-21,6.12,6.24,6.12,6.18,95163,0
2016-09-22,6.2,6.38,6.18,6.38,97854,0
2016-09-23,6.34,6.41,6.29,6.32,79133,0
2016-09-26,6.29,6.3,6.14,6.2,76146,0
2016-09-27,6.18,6.25,6.1675,6.2,76002,0
2016-09-28,6.24,6.28,6.14,6.2,106705,0
2016-09-29,6.22,6.32,6.21,6.31,109922,0
2016-09-30,6.3,6.45,6.3,6.41,74455,0
2016-10-03,6.43,6.49,6.3,6.37,37380,0
2016-10-04,6.37,6.55,6.34,6.52,102026,0
2016-10-05,6.54,6.6378,6.43,6.54,194369,0
2016-10-06,6.59,6.8,6.59,6.75,128916,0
2016-10-07,6.77,6.79,6.64,6.71,63938,0
2016-10-10,6.72,7.025,6.72,7.01,149790,0
2016-10-11,7.02,7.12,6.79,6.95,98612,0
2016-10-12,6.91,7.04,6.83,6.92,104998,0
2016-10-13,6.83,6.9431,6.81,6.92,120861,0
2016-10-14,7.04,7.1,6.95,7,180070,0
2016-10-17,7.06,7.11,6.88,6.95,117809,0
2016-10-18,7.06,7.08,6.98,7.01,106240,0
2016-10-19,7.06,7.14,6.75,7.01,366969,0
2016-10-20,7,7.035,6.89,6.94,131490,0
2016-10-21,6.84,7.24,6.84,7.11,282411,0
2016-10-24,7.17,7.227,7.01,7.02,102063,0
2016-10-25,7.04,7.3,7.01,7.13,281666,0
2016-10-26,7.1,7.28,6.98,7.02,232754,0
2016-10-27,7.06,7.105,6.98,7.02,225693,0
2016-10-28,6.79,6.82,5.63,5.99,793022,0
2016-10-31,5.92,6.38,5.92,6.23,1897518,0
2016-11-01,6.26,6.39,6.04,6.39,315253,0
2016-11-02,6.41,6.46,6.26,6.41,306668,0
2016-11-03,6.45,6.69,6.45,6.65,373957,0
2016-11-04,6.84,6.84,6.51,6.51,1245551,0
2016-11-07,6.62,6.75,6.59,6.65,423497,0
2016-11-08,6.65,6.67,6.45,6.56,296008,0
2016-11-09,6.59,6.75,6.575,6.69,410343,0
2016-11-10,6.81,6.93,6.61,6.68,356761,0
2016-11-11,6.7,6.8,6.57,6.8,502283,0
2016-11-14,6.88,7.2,6.83,7,584749,0
2016-11-15,7.04,7.13,6.8123,6.98,401117,0
2016-11-16,6.93,7.16,6.8,7.07,603572,0
2016-11-17,7.12,7.27,7.04,7.05,460259,0
2016-11-18,7.02,7.2,6.93,7.19,304316,0
2016-11-21,7.22,7.31,7.14,7.3,255296,0
2016-11-22,7.32,7.49,7.26,7.49,353212,0
2016-11-23,7.47,7.66,7.41,7.6,389600,0
2016-11-25,7.58,7.7,7.51,7.6,94251,0
2016-11-28,7.6,7.6,7.425,7.43,243081,0
2016-11-29,7.42,7.5,7.17,7.19,274909,0
2016-11-30,7.25,7.37,6.9,6.915,277708,0
2016-12-01,6.93,7.08,6.9,6.97,290984,0
2016-12-02,7,7.1,6.88,6.93,173820,0
2016-12-05,7,7.33,6.91,7.32,288387,0
2016-12-06,7.3,7.45,7.25,7.42,273767,0
2016-12-07,7.44,7.52,7.34,7.49,181517,0
2016-12-08,7.71,7.72,7.46,7.7,239377,0
2016-12-09,7.7,7.86,7.64,7.84,178081,0
2016-12-12,7.89,7.94,7.49,7.55,165285,0
2016-12-13,7.61,7.7,7.495,7.57,242922,0
2016-12-14,7.52,7.729,7.47,7.61,316752,0
2016-12-15,7.67,7.86,7.6,7.72,403026,0
2016-12-16,7.76,7.76,7.5,7.58,615382,0
2016-12-19,7.63,7.74,7.4875,7.7,152357,0
2016-12-20,7.78,7.88,7.61,7.88,192058,0
2016-12-21,7.83,7.92,7.74,7.9,119545,0
2016-12-22,7.89,8.06,7.835,8.04,229073,0
2016-12-23,8.03,8.2,7.97,8.04,311902,0
2016-12-27,8.02,8.08,7.86,7.98,280204,0
2016-12-28,7.97,8.05,7.91,8.03,166142,0
2016-12-29,8.03,8.04,7.69,7.75,199543,0
2016-12-30,7.78,7.92,7.6682,7.86,188016,0
2017-01-03,7.98,8.09,7.95,8.06,313993,0
2017-01-04,7.82,7.92,7.58,7.6,615154,0
2017-01-05,7.59,7.6,7.16,7.18,286879,0
2017-01-06,7.27,7.27,7.1,7.17,200188,0
2017-01-09,7.11,7.23,7.02,7.1,223206,0
2017-01-10,7.11,7.36,7.05,7.29,241361,0
2017-01-11,7.3,7.53,7.21,7.48,311466,0
2017-01-12,7.4,7.5,7.07,7.1,211506,0
2017-01-13,7.1,7.44,7.1,7.26,178764,0
2017-01-17,7.2,7.2,6.94,6.95,219416,0
2017-01-18,6.94,7.02,6.86,6.98,173673,0
2017-01-19,7.02,7.06,6.9,7.03,159898,0
2017-01-20,7.03,7.17,7.01,7.07,123284,0
2017-01-23,7.04,7.18,6.95,6.95,131665,0
2017-01-24,6.98,7.24,6.915,7.2,197877,0
2017-01-25,7.23,7.37,7.23,7.3,182166,0
2017-01-26,7.27,7.3899,7.27,7.35,71941,0
2017-01-27,7.34,7.4,7.29,7.33,113538,0
2017-01-30,7.3,7.3,6.99,7.04,163270,0
2017-01-31,7.04,7.12,5.9,5.99,1072187,0
2017-02-01,5.73,5.89,4.99,5,1798727,0
2017-02-02,4.98,5.23,4.93,5.06,617812,0
2017-02-03,5.1,5.229,5.0602,5.18,318269,0
2017-02-06,5.17,5.2,4.985,4.99,277338,0
2017-02-07,4.99,5.06,4.91,4.94,219275,0
2017-02-08,4.95,5.05,4.8,5.01,325397,0
2017-02-09,5.05,5.34,5,5.29,361553,0
2017-02-10,4.97,5.18,4.75,5.07,573441,0
2017-02-13,5.07,5.09,4.9,4.98,759806,0
2017-02-14,4.96,5.14,4.96,5.04,627917,0
2017-02-15,5.12,5.37,5.03,5.35,443300,0
2017-02-16,5.35,5.415,5.08,5.35,491354,0
2017-02-17,5.35,5.35,5.2,5.29,283167,0
2017-02-21,5.29,5.37,5.12,5.24,264862,0
2017-02-22,5.2,5.31,5.12,5.16,166652,0
2017-02-23,5.2,5.23,5.09,5.22,236947,0
2017-02-24,5.2,5.245,5.04,5.2,234881,0
2017-02-27,5.18,5.3,5.12,5.26,219559,0
2017-02-28,5.21,5.22,5.06,5.18,305342,0
2017-03-01,5.25,5.33,5.15,5.16,310328,0
2017-03-02,5.19,5.19,5.01,5.12,237588,0
2017-03-03,5.12,5.18,4.97,5.13,217541,0
2017-03-06,5.07,5.115,4.99,5.08,185773,0
2017-03-07,5.06,5.11,5,5.06,171466,0
2017-03-08,5.11,5.12,4.98,5.01,237411,0
2017-03-09,5.01,5.06,4.97,5.01,139976,0
2017-03-10,5.04,5.06,4.91,4.93,225296,0
2017-03-13,4.9,4.95,4.8452,4.88,105184,0
2017-03-14,4.85,4.9,4.71,4.87,228959,0
2017-03-15,4.87,4.96,4.81,4.84,134155,0
2017-03-16,4.87,4.97,4.82,4.97,138364,0
2017-03-17,4.84,5.04,4.84,5.01,330759,0
2017-03-20,4.98,5.02,4.83,4.86,215308,0
2017-03-21,4.89,4.892,4.53,4.59,394335,0
2017-03-22,4.53,4.73,4.41,4.52,273965,0
2017-03-23,4.57,4.86,4.48,4.85,261302,0
2017-03-24,4.88,4.96,4.815,4.9,222675,0
2017-03-27,4.84,5.045,4.7758,5,242520,0
2017-03-28,4.96,5.055,4.94,4.98,385148,0
2017-03-29,4.95,5.1,4.91,4.93,193184,0
2017-03-30,4.96,5.145,4.96,5.1,149280,0
2017-03-31,5.1,5.14,4.98,5.1,150064,0
2017-04-03,5.08,5.13,4.895,4.92,168184,0
2017-04-04,4.91,4.96,4.82,4.88,179579,0
2017-04-05,4.93,4.98,4.75,4.75,228951,0
2017-04-06,4.75,4.86,4.73,4.76,187709,0
2017-04-07,4.73,4.91,4.73,4.78,164578,0
2017-04-10,4.79,4.88,4.7,4.75,300488,0
2017-04-11,4.75,5.17,4.71,5.13,261700,0
2017-04-12,5.15,5.15,4.98,5.03,177684,0
2017-04-13,4.99,5.03,4.86,4.9,306566,0
2017-04-17,4.91,5.12,4.79,4.97,196746,0
2017-04-18,4.93,5.03,4.88,4.99,142802,0
2017-04-19,5.04,5.09,4.86,4.87,104193,0
2017-04-20,4.94,4.98,4.8,4.96,101761,0
2017-04-21,4.93,5.04,4.8,4.93,236424,0
2017-04-24,5.08,5.1,4.99,5,198004,0
2017-04-25,5.06,5.12,4.97,5,290011,0
2017-04-26,5,5.22,5,5.21,222476,0
2017-04-27,5.21,5.2113,5.02,5.06,262088,0
2017-04-28,5.6,6.729,5.6,6.45,2427903,0
2017-05-01,6.78,6.9,6.45,6.73,879079,0
2017-05-02,6.75,6.97,6.6209,6.72,571158,0
2017-05-03,6.65,6.85,6.65,6.76,449726,0
2017-05-04,6.82,6.8445,6.625,6.79,287162,0
2017-05-05,6.79,6.79,6.52,6.76,346409,0
2017-05-08,6.76,6.92,6.68,6.79,421896,0
2017-05-09,6.77,6.815,6.595,6.73,360163,0
2017-05-10,6.66,6.72,6.5099,6.62,266108,0
2017-05-11,6.56,6.57,6.42,6.49,273357,0
2017-05-12,6.45,6.58,6.35,6.55,407406,0
2017-05-15,6.55,6.68,6.5,6.57,269081,0
2017-05-16,6.57,6.6,6.39,6.46,181225,0
2017-05-17,6.32,6.3604,6.26,6.31,363103,0
2017-05-18,6.3,6.3392,6.16,6.16,309848,0
2017-05-19,6.21,6.27,6.1793,6.22,292618,0
2017-05-22,6.23,6.23,6.105,6.14,441236,0
2017-05-23,6.16,6.31,6.14,6.23,267550,0
2017-05-24,6.23,6.3,6.11,6.12,164554,0
2017-05-25,6.15,6.24,6.095,6.21,283148,0
2017-05-26,6.21,6.28,6.07,6.12,256577,0
2017-05-30,6.13,6.19,6.05,6.11,314121,0
2017-05-31,6.11,6.17,6.04,6.12,235523,0
2017-06-01,6.15,6.18,6.03,6.17,287795,0
2017-06-02,6.15,6.3,6.13,6.18,295661,0
2017-06-05,6.2,6.27,6.14,6.15,226080,0
2017-06-06,6.1,6.17,6.02,6.13,152007,0
2017-06-07,6.18,6.18,6.05,6.12,156554,0
2017-06-08,6.15,6.5,6.11,6.335,163392,0
2017-06-09,6.4,6.58,6.35,6.5,274153,0
2017-06-12,6.52,6.66,6.37,6.46,153802,0
2017-06-13,6.48,6.66,6.41,6.63,493779,0
2017-06-14,6.59,6.68,6.42,6.66,497183,0
2017-06-15,6.58,6.94,6.47,6.93,441540,0
2017-06-16,6.98,7.29,6.9695,7.19,516989,0
2017-06-19,7.2,7.36,7.13,7.3,308122,0
2017-06-20,7.25,7.31,7.1501,7.26,346403,0
2017-06-21,7.26,7.295,7.13,7.25,333436,0
2017-06-22,7.21,7.295,7.19,7.25,116627,0
2017-06-23,7.26,7.3,7.17,7.26,639347,0
2017-06-26,7.28,7.495,7.22,7.43,438391,0
2017-06-27,7.47,7.6501,7.37,7.61,490827,0
2017-06-28,7.68,7.685,7.55,7.61,274930,0
2017-06-29,7.72,7.8,7.66,7.74,428627,0
2017-06-30,7.77,7.805,7.56,7.58,289431,0
2017-07-03,7.6,7.735,7.46,7.68,140635,0
2017-07-05,7.67,7.67,7.4892,7.61,239489,0
2017-07-06,7.6,7.76,7.54,7.65,442346,0
2017-07-07,7.68,7.73,7.61,7.67,196000,0
2017-07-10,7.65,7.77,7.62,7.665,120979,0
2017-07-11,7.71,7.81,7.63,7.69,367287,0
2017-07-12,7.71,7.8,7.61,7.7,255797,0
2017-07-13,7.67,7.7399,7.62,7.65,125188,0
2017-07-14,7.56,7.74,7.21,7.59,139730,0
2017-07-17,7.61,7.68,7.47,7.55,202794,0
2017-07-18,7.47,7.59,7.43,7.57,173872,0
2017-07-19,7.56,7.66,7.49,7.57,143860,0
2017-07-20,7.54,7.63,7.49,7.5,254312,0
2017-07-21,7.61,7.61,7.3,7.39,365247,0
2017-07-24,7.41,7.57,7.41,7.45,229469,0
2017-07-25,7.55,7.65,7.495,7.55,217949,0
2017-07-26,7.39,7.59,7.39,7.52,188803,0
2017-07-27,7.52,7.68,7.48,7.55,267188,0
2017-07-28,7.54,7.835,7.29,7.69,382138,0
2017-07-31,8.01,8.09,7.74,7.75,770509,0
2017-08-01,7.77,7.86,7.65,7.73,421013,0
2017-08-02,7.73,7.76,7.615,7.69,619130,0
2017-08-03,7.7,7.88,7.695,7.72,427331,0
2017-08-04,7.76,7.92,7.64,7.88,423764,0
2017-08-07,7.95,8.089,7.82,7.96,816989,0
2017-08-08,8,8.05,7.855,7.91,444702,0
2017-08-09,7.82,7.885,7.5313,7.75,401148,0
2017-08-10,7.72,7.72,7.39,7.44,273459,0
2017-08-11,7.45,7.509,7.29,7.36,221858,0
2017-08-14,7.47,7.58,7.41,7.55,244415,0
2017-08-15,7.58,7.66,7.48,7.49,219216,0
2017-08-16,7.5,7.53,7.34,7.47,504132,0
2017-08-17,7.46,7.59,7.41,7.51,332655,0
2017-08-18,7.45,7.78,7.45,7.68,286303,0
2017-08-21,7.63,7.77,7.57,7.75,194865,0
2017-08-22,7.75,7.85,7.64,7.8,167992,0
2017-08-23,7.74,7.81,7.6,7.6,171713,0
2017-08-24,7.66,7.78,7.635,7.76,237540,0
2017-08-25,7.8,7.93,7.68,7.92,142233,0
2017-08-28,7.88,7.93,7.64,7.71,318342,0
2017-08-29,7.65,7.81,7.54,7.69,230948,0
2017-08-30,7.68,7.86,7.67,7.85,184007,0
2017-08-31,7.84,7.91,7.73,7.85,318023,0
2017-09-01,7.89,8.02,7.795,7.85,317272,0
2017-09-05,7.82,7.92,7.64,7.71,304621,0
2017-09-06,7.73,7.8,7.67,7.69,221107,0
2017-09-07,7.7,7.8,7.61,7.74,376879,0
2017-09-08,7.73,7.81,7.6,7.79,172029,0
2017-09-11,7.82,7.89,7.69,7.76,271703,0
2017-09-12,7.8,7.93,7.7818,7.84,180809,0
2017-09-13,7.85,7.91,7.79,7.82,192876,0
2017-09-14,7.87,7.91,7.7653,7.79,151661,0
2017-09-15,7.8,7.88,7.75,7.87,467635,0
2017-09-18,7.88,7.99,7.855,7.94,532715,0
2017-09-19,7.97,8.1,7.93,7.96,282804,0
2017-09-20,7.98,8.18,7.86,7.98,317246,0
2017-09-21,8.01,8.13,8.01,8.09,295448,0
2017-09-22,8.1,8.17,8.03,8.16,337938,0
2017-09-25,8.16,8.42,8.15,8.25,518985,0
2017-09-26,8.24,8.31,8.04,8.25,217855,0
2017-09-27,8.34,8.38,8.22,8.31,396829,0
2017-09-28,8.34,8.38,8.305,8.34,391051,0
2017-09-29,8.37,8.4,8.185,8.27,294532,0
2017-10-02,8.31,8.38,8.27,8.38,487019,0
2017-10-03,8.38,8.57,8.34,8.44,508270,0
2017-10-04,8.44,8.49,8.27,8.3,273951,0
2017-10-05,8.34,8.52,8.31,8.37,297670,0
2017-10-06,8.38,8.48,8.32,8.32,141060,0
2017-10-09,8.33,8.425,8.28,8.39,226099,0
2017-10-10,8.45,8.56,8.39,8.5,447808,0
2017-10-11,8.48,8.48,8.25,8.27,190704,0
2017-10-12,8.26,8.33,8.13,8.14,190677,0
2017-10-13,8.15,8.41,8.15,8.36,239502,0
2017-10-16,8.32,8.41,8.2,8.4,116052,0
2017-10-17,8.38,8.4,8.17,8.28,122003,0
2017-10-18,8.28,8.58,8.275,8.56,465992,0
2017-10-19,8.46,8.53,8.21,8.39,191950,0
2017-10-20,8.5,8.59,8.43,8.47,246924,0
2017-10-23,8.5,8.64,8.45,8.6,213778,0
2017-10-24,8.6,8.66,8.42,8.48,153726,0
2017-10-25,8.5,8.5,8.35,8.4,122024,0
2017-10-26,8.4,8.4999,8.35,8.4,150913,0
2017-10-27,9,9,8.38,8.64,726952,0
2017-10-30,8.58,8.65,8.39,8.49,304012,0
2017-10-31,8.52,8.52,8.39,8.41,206822,0
2017-11-01,8.53,8.57,8.44,8.52,520240,0
2017-11-02,8.52,8.75,8.48,8.72,316981,0
2017-11-03,8.73,8.9,8.67,8.87,526728,0
2017-11-06,8.9,8.93,8.78,8.81,344169,0
2017-11-07,8.78,8.87,8.65,8.69,393856,0
2017-11-08,8.64,8.74,8.51,8.71,475996,0
2017-11-09,8.68,8.9,8.67,8.88,305613,0
2017-11-10,8.84,9.07,8.84,9,191416,0
