Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.26,7.4,6.95,7.01,378142,0
2005-02-28,7.04,7.15,6.75,6.8,305181,0
2005-03-01,6.7,6.99,6.68,6.92,425924,0
2005-03-02,6.96,7.49,6.85,7.35,530030,0
2005-03-03,7.37,7.65,7.36,7.6,445230,0
2005-03-04,7.62,7.82,7.42,7.5,278386,0
2005-03-07,7.5,7.75,7.5,7.59,220184,0
2005-03-08,7.75,7.75,7.23,7.29,313295,0
2005-03-09,7.17,7.28,7.01,7.01,247621,0
2005-03-10,7.11,7.42,7.01,7.32,302439,0
2005-03-11,7.45,7.53,7.2,7.33,237246,0
2005-03-14,7.52,7.52,7.21,7.37,197710,0
2005-03-15,7.36,7.37,7.06,7.13,268061,0
2005-03-16,7.04,7.05,6.38,6.75,801305,0
2005-03-17,6.58,6.74,6.26,6.31,429583,0
2005-03-18,6.42,6.75,6.41,6.67,627184,0
2005-03-21,6.65,6.87,6.56,6.8,293339,0
2005-03-22,6.75,6.99,6.56,6.56,230156,0
2005-03-23,6.6,6.92,6.52,6.58,168439,0
2005-03-24,6.51,6.75,6.51,6.56,110474,0
2005-03-28,6.7,6.87,6.51,6.73,208560,0
2005-03-29,6.75,6.89,6.5,6.5,105280,0
2005-03-30,6.52,6.63,6.37,6.46,180058,0
2005-03-31,6.43,6.49,6.06,6.28,399217,0
2005-04-01,6.2,6.2,6,6.2,303520,0
2005-04-04,6.07,6.46,6.01,6.36,200888,0
2005-04-05,6.35,6.6,6.2,6.25,306442,0
2005-04-06,6.2,6.75,6.19,6.54,347387,0
2005-04-07,6.81,7,6.56,6.88,346016,0
2005-04-08,6.92,7.45,6.9,7.31,456696,0
2005-04-11,7.64,7.64,7.31,7.38,381313,0
2005-04-12,7.5,7.5,6.86,7.28,318086,0
2005-04-13,7.48,7.5,7.01,7.16,130794,0
2005-04-14,7.29,7.29,6.87,6.9,190958,0
2005-04-15,6.69,7,6.51,6.65,355990,0
2005-04-18,6.6,6.62,6.12,6.12,358403,0
2005-04-19,6.26,6.51,6.21,6.47,180481,0
2005-04-20,6.61,6.78,6.57,6.74,243005,0
2005-04-21,6.95,7.55,6.93,7,926943,0
2005-04-22,7.1,7.25,6.81,6.87,294639,0
2005-04-25,6.9,7.06,6.68,6.76,185474,0
2005-04-26,6.71,7.15,6.65,7.07,360069,0
2005-04-27,7.05,7.25,6.84,7.17,279375,0
2005-04-28,7.1,7.27,7,7.2,239015,0
2005-04-29,7.35,7.45,7.1,7.2,328270,0
2005-05-02,7.31,7.68,6.95,7.56,588463,0
2005-05-03,7.5,8.04,7.46,7.93,886315,0
2005-05-04,7.9,8.19,7.82,8.05,565202,0
2005-05-05,8.18,8.18,7.86,8.1,424026,0
2005-05-06,8.1,8.2,8,8.14,230208,0
2005-05-09,8.07,8.32,8.01,8.31,331677,0
2005-05-10,8.3,8.5,8.2,8.47,386724,0
2005-05-11,8.44,9.07,8.29,9.03,951856,0
2005-05-12,8.84,8.99,8.55,8.58,619904,0
2005-05-13,8.73,8.82,8.1,8.59,425572,0
2005-05-16,8.59,8.88,8.46,8.83,272378,0
2005-05-17,8.9,9.3,8.7,9.16,954298,0
2005-05-18,9.21,9.3,9,9.15,393029,0
2005-05-19,9.12,9.2,9,9.15,283506,0
2005-05-20,9.1,9.25,8.85,9.23,391550,0
2005-05-23,9.22,9.5,9.15,9.41,585358,0
2005-05-24,9.46,9.48,9.21,9.41,240356,0
2005-05-25,9.35,9.97,9.35,9.8,867350,0
2005-05-26,9.85,10.45,9.61,10.33,1022252,0
2005-05-27,10.27,10.3,10.13,10.2,281455,0
2005-05-31,10,10.18,9.82,9.96,362627,0
2005-06-01,9.79,9.79,9.06,9.2,1201600,0
2005-06-02,9,9.45,8.59,9.45,953332,0
2005-06-03,9.22,9.46,9.06,9.43,476194,0
2005-06-06,9.41,9.74,9.3,9.73,595228,0
2005-06-07,9.75,10.17,9.71,9.99,802556,0
2005-06-08,10.1,10.4,9.79,9.86,799257,0
2005-06-09,9.78,10,9.45,9.9,345272,0
2005-06-10,10,10.1,9.74,9.76,328288,0
2005-06-13,9.81,10.2,9.77,10.19,370163,0
2005-06-14,10.2,10.49,10.12,10.24,402498,0
2005-06-15,11.16,11.45,10.6,10.65,3219253,0
2005-06-16,10.94,10.95,10.45,10.5,1114877,0
2005-06-17,10.55,10.83,10.39,10.67,717246,0
2005-06-20,10.71,10.97,10.67,10.91,801581,0
2005-06-21,11.1,11.1,10.7,10.9,381424,0
2005-06-22,10.95,10.99,10.21,10.6,505036,0
2005-06-23,10.48,10.48,10.06,10.08,921212,0
2005-06-24,10.02,10.26,9.75,9.94,2745679,0
2005-06-27,10,10.18,9.5,9.74,412188,0
2005-06-28,9.74,10.13,9.73,10,356882,0
2005-06-29,9.99,10.14,9.77,9.77,374393,0
2005-06-30,9.75,9.85,9.64,9.7,505971,0
2005-07-01,9.7,9.74,9.14,9.55,444755,0
2005-07-05,9.39,10,9.39,9.93,370382,0
2005-07-06,10.09,10.52,9.93,10.3,693149,0
2005-07-07,10.25,10.43,10,10.15,395695,0
2005-07-08,10.23,10.26,10.05,10.2,194838,0
2005-07-11,10.38,10.62,10.18,10.61,489389,0
2005-07-12,10.71,10.73,10.5,10.51,304032,0
2005-07-13,10.45,10.46,10.01,10.06,343521,0
2005-07-14,10.25,10.33,9.62,9.82,578742,0
2005-07-15,9.77,9.91,9.7,9.84,165379,0
2005-07-18,9.84,9.84,9.74,9.77,238958,0
2005-07-19,9.8,10.15,9.8,10.08,324270,0
2005-07-20,9.95,10.66,9.75,10.65,1324568,0
2005-07-21,10.75,11.35,10.74,11.04,1846312,0
2005-07-22,11.18,11.49,11.02,11.48,915410,0
2005-07-25,11.57,11.81,11.08,11.15,962303,0
2005-07-26,11.31,11.49,11.05,11.1,312368,0
2005-07-27,11.19,11.2,10.51,10.77,445775,0
2005-07-28,10.73,11.1,10.6,11.1,301915,0
2005-07-29,11.11,11.77,10.92,11.7,1356240,0
2005-08-01,11.68,11.94,11.36,11.71,724632,0
2005-08-02,11.62,11.89,11.5,11.56,665670,0
2005-08-03,11.55,11.67,11.4,11.5,442774,0
2005-08-04,11.45,12.05,11.3,11.4,887008,0
2005-08-05,11.4,11.56,10.76,10.91,536698,0
2005-08-08,11.09,11.23,10.85,11.03,349687,0
2005-08-09,11.05,11.05,10.6,10.75,349659,0
2005-08-10,10.75,10.9,10.3,10.54,702742,0
2005-08-11,10.55,10.76,10.35,10.42,1765388,0
2005-08-12,10.37,10.46,9.82,10.09,748281,0
2005-08-15,10.05,10.15,9.85,9.91,512006,0
2005-08-16,9.95,10.14,9.63,9.7,342128,0
2005-08-17,9.7,9.96,9.66,9.92,301092,0
2005-08-18,9.92,10.12,9.76,10.03,409945,0
2005-08-19,10.1,10.48,10.02,10.2,328268,0
2005-08-22,10.22,10.49,10.15,10.28,255225,0
2005-08-23,10.21,10.41,9.9,10,299764,0
2005-08-24,9.96,10.25,9.85,10.01,262755,0
2005-08-25,10.02,10.05,9.85,9.98,231989,0
2005-08-26,10.02,10.02,9.8,9.86,175021,0
2005-08-29,9.81,9.91,9.6,9.66,243241,0
2005-08-30,9.75,9.87,9.55,9.82,320699,0
2005-08-31,9.92,10.5,9.92,10.5,589737,0
2005-09-01,10.5,10.65,10.25,10.29,513088,0
2005-09-02,10.38,11.15,10.26,10.44,814108,0
2005-09-06,10.49,10.5,9.83,9.92,517068,0
2005-09-07,9.91,10.25,9.91,10.19,400324,0
2005-09-08,10.24,10.25,10,10.07,226715,0
2005-09-09,10.07,10.19,9.81,9.87,250241,0
2005-09-12,9.87,10,9.66,9.95,385467,0
2005-09-13,9.99,10.03,9.86,9.99,223974,0
2005-09-14,10,10.35,9.84,9.86,373861,0
2005-09-15,9.9,10.03,9.68,9.76,271937,0
2005-09-16,9.85,9.87,9.66,9.74,278518,0
2005-09-19,9.72,9.97,9.61,9.64,197866,0
2005-09-20,9.64,9.7,8.77,8.97,807775,0
2005-09-21,9,9.06,8.6,8.74,743121,0
2005-09-22,8.66,8.87,8.59,8.75,382852,0
2005-09-23,8.81,9.22,8.76,9.08,322934,0
2005-09-26,9.2,9.94,9.08,9.35,606291,0
2005-09-27,9.4,9.45,9.14,9.21,268798,0
2005-09-28,9.2,9.25,8.9,9.01,335367,0
2005-09-29,8.95,8.97,8.7,8.93,219896,0
2005-09-30,8.9,9.1,8.8,9.07,382395,0
2005-10-03,9.09,9.25,9.07,9.18,290090,0
2005-10-04,9.2,9.25,9,9.05,377980,0
2005-10-05,9.03,9.08,8.39,8.46,536847,0
2005-10-06,8.45,8.62,7.72,7.81,1063031,0
2005-10-07,7.8,8.32,7.8,8.25,577866,0
2005-10-10,8.3,8.45,8.16,8.3,358021,0
2005-10-11,8.7,8.95,8.57,8.61,600828,0
2005-10-12,8.58,8.58,8.23,8.32,313436,0
2005-10-13,8.26,8.42,8.05,8.3,264593,0
2005-10-14,8.3,8.78,8.3,8.78,383903,0
2005-10-17,8.8,8.83,8.64,8.79,339145,0
2005-10-18,8.81,8.83,8.66,8.76,253743,0
2005-10-19,8.93,9.58,8.92,9.58,1056108,0
2005-10-20,9.6,10.7,9.58,10.62,1770202,0
2005-10-21,10.54,10.85,10.54,10.8,564647,0
2005-10-24,10.89,11.06,10.78,11,579553,0
2005-10-25,11,11.21,10.8,11.19,792564,0
2005-10-26,11.09,11.28,11.09,11.26,566965,0
2005-10-27,11.25,11.25,10.48,10.8,1928148,0
2005-10-28,10.76,10.76,9.95,10.32,1087499,0
2005-10-31,10.27,10.69,10.11,10.68,550155,0
2005-11-01,10.7,10.97,10.43,10.7,312798,0
2005-11-02,10.65,10.8,10.5,10.78,222616,0
2005-11-03,10.94,11.2,10.78,11.15,619932,0
2005-11-04,11.14,11.45,10.85,11.29,759950,0
2005-11-07,11.44,11.45,11.11,11.23,418666,0
2005-11-08,11.19,11.25,11,11.15,577706,0
2005-11-09,11.24,11.24,10.95,11.21,481753,0
2005-11-10,11.24,11.6,10.99,11.53,872007,0
2005-11-11,11.55,12.01,11.4,12,1063559,0
2005-11-14,12.1,12.48,11.27,11.44,1035431,0
2005-11-15,11.49,11.6,11.01,11.16,505848,0
2005-11-16,11.25,11.45,10.6,11.19,491548,0
2005-11-17,11.25,11.92,11.25,11.74,472404,0
2005-11-18,11.95,11.99,11.46,11.56,319988,0
2005-11-21,11.55,11.69,11.12,11.65,286440,0
2005-11-22,11.57,11.79,11.44,11.73,260597,0
2005-11-23,11.8,11.99,11.69,11.74,311677,0
2005-11-25,11.9,12,11.72,11.73,207796,0
2005-11-28,11.94,11.95,11.36,11.39,546490,0
2005-11-29,11.43,11.5,11.1,11.32,349694,0
2005-11-30,11.37,11.65,11.06,11.28,313911,0
2005-12-01,11.32,11.6,11.2,11.24,536450,0
2005-12-02,11.21,11.32,10.75,11.04,897409,0
2005-12-05,11,11.1,10.35,10.39,943561,0
2005-12-06,10.36,10.55,10.02,10.17,662931,0
2005-12-07,10.14,10.26,9.35,9.61,1566488,0
2005-12-08,9.49,10.3,9.33,9.72,1421567,0
2005-12-09,9.8,10.09,9.68,9.88,421716,0
2005-12-12,9.91,10.18,9.82,9.96,704526,0
2005-12-13,10.27,10.3,9.9,10.12,757978,0
2005-12-14,10.16,10.33,10.06,10.3,500282,0
2005-12-15,10.3,10.3,10.02,10.22,364068,0
2005-12-16,10.2,10.26,9.85,9.9,605813,0
2005-12-19,9.9,9.99,9.35,9.52,551432,0
2005-12-20,9.6,9.86,9.6,9.78,583028,0
2005-12-21,9.88,9.97,9.7,9.8,508937,0
2005-12-22,9.75,9.89,9.75,9.8,278160,0
2005-12-23,9.74,9.88,9.66,9.76,182412,0
2005-12-27,9.75,9.91,9.55,9.58,278490,0
2005-12-28,9.55,9.74,9.5,9.53,198879,0
2005-12-29,9.6,10,9.53,9.85,470995,0
2005-12-30,9.93,9.93,9.75,9.86,394042,0
2006-01-03,9.92,10.48,9.9,10.06,575568,0
2006-01-04,10.14,10.24,10.05,10.09,225833,0
2006-01-05,10.06,10.24,10.06,10.19,313019,0
2006-01-06,10.32,10.41,10.2,10.29,263124,0
2006-01-09,10.33,10.68,10.25,10.6,409925,0
2006-01-10,10.67,10.86,10.37,10.39,399111,0
2006-01-11,10.3,10.59,10.3,10.36,340537,0
2006-01-12,10.3,10.42,9.95,10.02,450191,0
2006-01-13,10.05,10.21,9.9,10.14,263093,0
2006-01-17,10.03,10.21,9.95,10.13,251176,0
2006-01-18,9.92,10.1,9.58,9.77,844324,0
2006-01-19,9.62,10.09,9.55,9.94,530061,0
2006-01-20,9.9,10,9.5,9.56,354186,0
2006-01-23,9.6,9.7,9.2,9.25,429639,0
2006-01-24,9.25,9.74,9.25,9.54,605138,0
2006-01-25,9.65,9.86,9.43,9.78,547548,0
2006-01-26,9.92,10.75,9.9,10.7,964588,0
2006-01-27,11.23,11.32,10.95,11.01,676857,0
2006-01-30,11,11.14,10.42,10.75,458276,0
2006-01-31,10.8,11.01,10.74,10.94,657912,0
2006-02-01,10.92,10.94,10.57,10.8,312607,0
2006-02-02,10.9,11.44,10.83,10.93,559926,0
2006-02-03,10.9,11.11,10.71,11.05,304556,0
2006-02-06,11.01,11.1,10.88,10.96,203608,0
2006-02-07,11,11,10.4,10.61,317891,0
2006-02-08,10.69,10.76,10.43,10.49,295270,0
2006-02-09,10.57,10.64,10.02,10.11,344765,0
2006-02-10,10.09,10.52,9.99,10.24,375135,0
2006-02-13,10.22,10.22,9.82,9.99,667883,0
2006-02-14,10.02,10.11,9.83,9.96,443661,0
2006-02-15,9.98,10.05,9.87,10,392126,0
2006-02-16,10,10.2,9.91,9.96,598142,0
2006-02-17,10.1,10.13,9.61,9.62,1065163,0
2006-02-21,10.89,11.1,10.27,10.72,2817690,0
2006-02-22,10.95,10.95,10.7,10.79,663867,0
2006-02-23,10.84,10.84,10.25,10.35,593655,0
2006-02-24,10.33,10.35,9.99,10.13,477432,0
2006-02-27,10.21,10.26,10.01,10.13,586016,0
2006-02-28,10.08,10.11,9.86,9.99,708106,0
2006-03-01,10,10.11,9.97,10.04,403811,0
2006-03-02,9.96,10.34,9.96,10.32,617818,0
2006-03-03,10.28,10.35,10.06,10.1,300137,0
2006-03-06,10.1,10.1,9.65,9.67,549104,0
2006-03-07,9.65,9.75,9.53,9.63,509750,0
2006-03-08,9.68,9.75,9.3,9.41,467653,0
2006-03-09,9.48,9.8,9.46,9.68,479552,0
2006-03-10,9.68,9.75,9.53,9.55,345588,0
2006-03-13,9.63,9.74,9.52,9.55,228494,0
2006-03-14,9.53,9.77,9.49,9.59,370858,0
2006-03-15,9.59,9.85,9.59,9.84,237781,0
2006-03-16,9.84,10.2,9.73,9.77,332679,0
2006-03-17,9.81,9.83,9.7,9.7,342905,0
2006-03-20,9.7,9.9,9.6,9.79,171479,0
2006-03-21,9.75,9.85,9.5,9.51,295333,0
2006-03-22,9.54,9.63,9.05,9.26,1074149,0
2006-03-23,9.48,9.66,9.28,9.59,941591,0
2006-03-24,9.56,9.59,9.36,9.4,431729,0
2006-03-27,9.43,9.45,9.25,9.33,616306,0
2006-03-28,9.5,9.51,9.04,9.07,1086401,0
2006-03-29,9.1,9.2,9.05,9.11,659604,0
2006-03-30,8.87,8.88,8.17,8.35,3187831,0
2006-03-31,8.24,8.45,7.88,8.18,1254596,0
2006-04-03,8.18,8.18,7.71,7.77,1460611,0
2006-04-04,7.85,7.9,7.69,7.87,1047404,0
2006-04-05,7.9,8.59,7.87,8.31,2780218,0
2006-04-06,8.44,9.06,8.37,9.05,2093156,0
2006-04-07,9.28,9.58,9.08,9.34,1320385,0
2006-04-10,9.3,9.94,9.1,9.87,1543218,0
2006-04-11,9.78,9.88,9.5,9.67,1275655,0
2006-04-12,9.72,9.8,9.11,9.56,748885,0
2006-04-13,9.52,9.63,9.35,9.62,376909,0
2006-04-17,9.6,9.74,9.12,9.21,633199,0
2006-04-18,9.27,9.66,9.15,9.65,710812,0
2006-04-19,9.65,9.65,9.51,9.58,163561,0
2006-04-20,9.56,9.56,9.18,9.4,477022,0
2006-04-21,9.38,9.59,9.1,9.13,444798,0
2006-04-24,9.1,9.3,9.05,9.1,313862,0
2006-04-25,9.15,9.3,8.78,8.97,687038,0
2006-04-26,8.98,9.1,8.81,8.86,565685,0
2006-04-27,8.76,9.3,8.5,9,945503,0
2006-04-28,8.91,9.37,8.8,9.36,476848,0
2006-05-01,9.34,9.38,9,9.02,492872,0
2006-05-02,8.96,9.27,8.6,9.2,791852,0
2006-05-03,9.2,9.53,9.13,9.49,512020,0
2006-05-04,9.53,9.67,9.48,9.64,352738,0
2006-05-05,9.68,9.7,9.42,9.52,230277,0
2006-05-08,9.4,9.54,9.22,9.27,338098,0
2006-05-09,9.32,9.34,9,9.04,226956,0
2006-05-10,9,9.07,8.89,8.91,172787,0
2006-05-11,8.95,8.98,8.4,8.44,440085,0
2006-05-12,8.42,8.53,8.18,8.33,356102,0
2006-05-15,8.25,8.5,8.22,8.47,227211,0
2006-05-16,8.5,8.9,8.48,8.79,643918,0
2006-05-17,8.8,8.8,8.29,8.35,506256,0
2006-05-18,8.36,8.58,8.15,8.2,350957,0
2006-05-19,8.23,8.35,8.08,8.15,251283,0
2006-05-22,8.08,8.23,8,8.19,352111,0
2006-05-23,8.21,8.38,8.16,8.24,246424,0
2006-05-24,8.1,8.34,8.05,8.2,533225,0
2006-05-25,8.29,8.5,8.25,8.49,191098,0
2006-05-26,8.59,8.84,8.57,8.84,276873,0
2006-05-30,8.74,8.76,8.49,8.53,228634,0
2006-05-31,8.67,8.75,8.33,8.35,294591,0
2006-06-01,8.38,8.66,8.31,8.57,236827,0
2006-06-02,8.59,8.69,8.47,8.62,250885,0
2006-06-05,8.55,8.55,8.1,8.11,397782,0
2006-06-06,8.15,8.28,7.92,8.19,367432,0
2006-06-07,8.17,8.3,7.9,7.9,287620,0
2006-06-08,7.86,8.02,7.71,8,373446,0
2006-06-09,8.02,8.2,7.75,7.79,239005,0
2006-06-12,7.8,7.81,7.3,7.32,523967,0
2006-06-13,7.25,7.3,6.88,6.9,564858,0
2006-06-14,7,7.36,6.95,7.18,470642,0
2006-06-15,7.24,7.6,7.2,7.44,342751,0
2006-06-16,7.49,7.52,7.05,7.06,563650,0
2006-06-19,7.2,7.37,6.95,6.97,193484,0
2006-06-20,7,7.09,6.92,7.02,269237,0
2006-06-21,7.05,7.29,7.05,7.24,296840,0
2006-06-22,7.25,7.53,7.21,7.46,257905,0
2006-06-23,7.44,7.48,7.3,7.43,152556,0
2006-06-26,7.5,7.69,7.4,7.43,504965,0
2006-06-27,7.44,7.51,7.25,7.26,658036,0
2006-06-28,7.29,7.3,7,7,193311,0
2006-06-29,7.51,7.88,7.45,7.87,806361,0
2006-06-30,8.25,8.47,8,8.35,883349,0
2006-07-03,8.35,8.58,8.15,8.27,363681,0
2006-07-05,8.15,8.45,8,8.35,330673,0
2006-07-06,8.38,8.45,8.15,8.39,260463,0
2006-07-07,8.37,8.37,7.92,7.95,359420,0
2006-07-10,7.95,8.06,7.87,7.97,258675,0
2006-07-11,7.97,8.09,7.76,8.05,233501,0
2006-07-12,8.05,8.14,7.87,7.9,319961,0
2006-07-13,7.86,7.88,7.53,7.69,253366,0
2006-07-14,7.67,7.67,7.38,7.46,168450,0
2006-07-17,7.45,7.57,7.22,7.27,308171,0
2006-07-18,7.29,7.84,7.29,7.65,499437,0
2006-07-19,7.66,8.15,7.65,8.08,324161,0
2006-07-20,8.14,8.25,7.7,7.75,231243,0
2006-07-21,7.71,7.75,7.52,7.57,188066,0
2006-07-24,7.64,8.02,7.6,8,271111,0
2006-07-25,8.05,8.26,7.92,8.2,391747,0
2006-07-26,8.3,8.36,7.96,8.33,313100,0
2006-07-27,8.55,9.15,8.25,8.36,906612,0
2006-07-28,8.39,8.64,8.3,8.41,313418,0
2006-07-31,8.44,8.75,8.4,8.65,252128,0
2006-08-01,8.54,8.75,8.42,8.71,310772,0
2006-08-02,8.79,9,8.56,8.98,404944,0
2006-08-03,8.97,9.15,8.79,9.02,349197,0
2006-08-04,9.07,9.24,8.77,8.91,242621,0
2006-08-07,8.94,9.15,8.8,9.14,440935,0
2006-08-08,9.13,9.14,8.86,8.88,122716,0
2006-08-09,8.99,9.1,8.59,8.63,131935,0
2006-08-10,8.53,8.8,8.28,8.78,370138,0
2006-08-11,8.72,8.77,8.56,8.66,78946,0
2006-08-14,8.71,8.86,8.5,8.84,241841,0
2006-08-15,8.94,9.09,8.84,9,249297,0
2006-08-16,9.05,9.05,8.67,9,284779,0
2006-08-17,8.95,9.03,8.79,8.86,185818,0
2006-08-18,8.91,8.95,8.85,8.91,89887,0
2006-08-21,8.95,8.99,8.86,8.94,157208,0
2006-08-22,8.93,9.03,8.8,8.84,153510,0
2006-08-23,8.85,9.09,8.7,8.75,297618,0
2006-08-24,8.77,8.85,8.55,8.66,107579,0
2006-08-25,8.65,8.89,8.65,8.8,139467,0
2006-08-28,8.8,8.94,8.8,8.87,96155,0
2006-08-29,8.94,8.94,8.8,8.92,94445,0
2006-08-30,8.9,9,8.84,8.99,121519,0
2006-08-31,9,9.1,8.92,9,178812,0
2006-09-01,8.87,8.94,8.7,8.75,234593,0
2006-09-05,8.7,8.83,8.55,8.64,214930,0
2006-09-06,8.58,8.68,8.34,8.36,224459,0
2006-09-07,8.34,8.41,8.06,8.2,184429,0
2006-09-08,8.27,8.66,8.14,8.59,173470,0
2006-09-11,8.54,8.69,8.28,8.64,232138,0
2006-09-12,8.7,9.13,8.62,9.1,415689,0
2006-09-13,9.09,9.28,8.99,9.28,302014,0
2006-09-14,9.2,9.28,9.05,9.12,219308,0
2006-09-15,9.19,9.2,8.99,9.16,383566,0
2006-09-18,9.13,9.15,9.05,9.11,154981,0
2006-09-19,9.11,9.25,9.02,9.24,177707,0
2006-09-20,9.27,9.55,9.25,9.54,295738,0
2006-09-21,9.59,9.6,9.54,9.55,241193,0
2006-09-22,9.54,9.55,9.3,9.36,132844,0
2006-09-25,9.37,9.99,9.35,9.84,717308,0
2006-09-26,9.79,10.17,9.72,10.06,948013,0
2006-09-27,10,10.15,9.85,9.93,416776,0
2006-09-28,9.99,10.63,9.92,10.61,650600,0
2006-09-29,10.56,10.57,10.15,10.36,438302,0
2006-10-02,10.49,10.49,9.93,10.03,330776,0
2006-10-03,10,10.13,9.85,9.96,225255,0
2006-10-04,9.88,10.43,9.8,10.42,161335,0
2006-10-05,10.39,10.8,10.24,10.76,323007,0
2006-10-06,10.67,10.71,10.3,10.71,292507,0
2006-10-09,10.65,10.8,10.35,10.71,190539,0
2006-10-10,10.66,10.8,10.41,10.71,246204,0
2006-10-11,10.53,10.73,10.47,10.64,250025,0
2006-10-12,10.74,10.85,10.6,10.83,273323,0
2006-10-13,10.82,10.9,10.7,10.89,249292,0
2006-10-16,10.93,11.05,10.82,10.95,327284,0
2006-10-17,11,11,10.53,10.95,221928,0
2006-10-18,10.99,11.05,10.7,10.84,214120,0
2006-10-19,10.75,10.88,10.4,10.82,653505,0
2006-10-20,10.9,10.93,10.61,10.79,277566,0
2006-10-23,10.68,10.91,10.56,10.7,379151,0
2006-10-24,10.65,10.84,10.49,10.63,312026,0
2006-10-25,10.51,10.77,10.47,10.64,420278,0
2006-10-26,11,12.05,10.96,12.04,2057993,0
2006-10-27,11.93,12.03,11.53,11.55,550785,0
2006-10-30,11.4,11.45,11,11.42,456892,0
2006-10-31,11.45,11.65,11.32,11.59,339137,0
2006-11-01,11.64,11.94,11.32,11.35,414783,0
2006-11-02,11.28,11.44,11.1,11.35,291976,0
2006-11-03,11.34,11.49,11.25,11.37,266088,0
2006-11-06,11.43,11.98,11.35,11.93,464976,0
2006-11-07,11.9,12.49,11.9,12.23,799557,0
2006-11-08,12.11,12.44,12.02,12.33,404071,0
2006-11-09,12.33,12.43,11.71,11.89,340415,0
2006-11-10,11.89,12.01,11.25,11.78,901212,0
2006-11-13,11.81,12.03,11.76,12,278301,0
2006-11-14,11.99,12.01,11.55,11.99,241851,0
2006-11-15,11.98,12.1,11.94,12.1,305345,0
2006-11-16,12.1,12.1,11.83,12.04,274115,0
2006-11-17,12,12,11.7,11.79,271393,0
2006-11-20,11.75,11.81,11.51,11.54,224475,0
2006-11-21,11.51,11.69,11.36,11.66,253738,0
2006-11-22,11.66,11.74,11.38,11.39,257386,0
2006-11-24,11.35,11.5,11.34,11.45,95248,0
2006-11-27,11.38,11.47,10.69,10.82,439843,0
2006-11-28,10.75,11.26,10.63,11.11,422851,0
2006-11-29,11.23,11.5,11.11,11.45,280206,0
2006-11-30,11.47,11.94,11.46,11.77,261551,0
2006-12-01,11.8,12.15,11.71,11.78,466127,0
2006-12-04,11.84,12.21,11.83,12.21,447764,0
2006-12-05,12.24,12.34,12.1,12.16,272191,0
2006-12-06,12.21,12.31,12.15,12.23,176063,0
2006-12-07,12.23,12.23,11.86,11.91,192355,0
2006-12-08,11.9,11.99,11.74,11.89,93749,0
2006-12-11,11.92,12.1,11.81,11.87,187665,0
2006-12-12,11.9,12.09,11.59,11.92,232784,0
2006-12-13,12.04,12.05,11.9,12,171144,0
2006-12-14,12,12.17,11.87,11.92,140650,0
2006-12-15,11.98,12.19,11.73,11.79,295181,0
2006-12-18,11.87,11.98,11.36,11.44,175366,0
2006-12-19,11.36,11.54,11.1,11.48,261648,0
2006-12-20,11.5,11.86,11.48,11.54,321068,0
2006-12-21,11.53,11.92,11.37,11.39,192999,0
2006-12-22,11.39,11.57,11.31,11.4,93413,0
2006-12-26,11.49,11.69,11.33,11.47,74898,0
2006-12-27,11.48,11.82,11.46,11.56,163398,0
2006-12-28,11.53,12.16,11.53,12.08,388570,0
2006-12-29,12.04,12.19,11.81,11.85,285009,0
2007-01-03,12.1,12.23,11.71,11.97,520523,0
2007-01-04,11.98,13.08,11.98,12.96,1132273,0
2007-01-05,12.9,13.73,12.9,13.67,1192186,0
2007-01-08,13.98,14.68,13.71,14.54,1731051,0
2007-01-09,14.82,15,14.1,14.2,999652,0
2007-01-10,14.18,14.99,14.15,14.97,902539,0
2007-01-11,15,15.89,14.9,15.8,1618818,0
2007-01-12,15.77,15.9,15.12,15.32,1292107,0
2007-01-16,15.3,15.65,15.27,15.52,501392,0
2007-01-17,15.5,15.99,15.42,15.84,718649,0
2007-01-18,15.88,15.89,15.44,15.64,657001,0
2007-01-19,15.24,15.3,14.3,14.52,1204196,0
2007-01-22,14.3,14.45,13.85,13.96,884060,0
2007-01-23,13.95,14.96,13.91,14.61,796469,0
2007-01-24,14.62,14.9,14.41,14.77,474021,0
2007-01-25,14.9,14.97,14.12,14.17,454285,0
2007-01-26,14.19,14.61,14.19,14.5,336559,0
2007-01-29,14.52,14.98,14.5,14.73,367465,0
2007-01-30,14.45,15.18,13.91,14.87,1046996,0
2007-01-31,14.99,15.09,14.48,14.7,551570,0
2007-02-01,14.73,15.63,14.73,15.59,617713,0
2007-02-02,15.64,15.79,15.35,15.71,460420,0
2007-02-05,15.75,15.89,15.4,15.65,390829,0
2007-02-06,15.12,15.4,14.5,14.92,810811,0
2007-02-07,14.91,15.15,14.7,15.15,303661,0
2007-02-08,15.07,15.24,14.71,15.08,206328,0
2007-02-09,15.05,15.17,14.84,14.89,235297,0
2007-02-12,14.8,15.08,14.68,14.97,266738,0
2007-02-13,15.03,15.09,14.74,14.79,192627,0
2007-02-14,14.89,15.2,14.75,14.99,247667,0
2007-02-15,15.12,15.3,14.97,15,208000,0
2007-02-16,15.03,15.27,14.95,15.13,566903,0
2007-02-20,15.41,18.71,15.35,18.45,5019460,0
2007-02-21,18.25,18.4,17.65,18.34,1479462,0
2007-02-22,18.41,19.5,18.39,18.87,1409911,0
2007-02-23,18.85,18.85,18.21,18.3,648986,0
2007-02-26,18.33,18.4,17.68,18,641530,0
2007-02-27,18.14,18.7,17.4,17.46,1473516,0
2007-02-28,17.72,17.93,16.8,17.59,823258,0
2007-03-01,17,17.57,16.94,17.1,527675,0
2007-03-02,17.05,17.29,16.51,16.6,601146,0
2007-03-05,16.36,16.36,15.42,15.88,949446,0
2007-03-06,16.07,17.06,16.07,16.99,1007876,0
2007-03-07,17.02,17.45,16.69,16.81,448233,0
2007-03-08,17.19,17.5,17.01,17.14,489562,0
2007-03-09,17.32,17.45,16.71,16.95,316769,0
2007-03-12,16.95,17.29,16.95,17.1,405887,0
2007-03-13,16.95,16.99,16.14,16.44,507938,0
2007-03-14,16.41,16.6,16.05,16.51,516577,0
2007-03-15,16.59,17.1,16.45,16.51,392305,0
2007-03-16,16.5,16.87,16.26,16.42,403954,0
2007-03-19,16.68,16.97,16.59,16.81,239378,0
2007-03-20,16.76,17.89,16.74,17.87,759485,0
2007-03-21,17.89,18.24,17.5,18.02,661063,0
2007-03-22,18.15,18.3,17.8,17.88,370827,0
2007-03-23,17.85,17.99,17.66,17.93,178638,0
2007-03-26,17.92,18.58,17.53,18.51,500672,0
2007-03-27,18.51,18.59,18.14,18.29,379397,0
2007-03-28,18.11,18.86,18.02,18.38,636512,0
2007-03-29,18.51,18.79,17.63,17.75,370648,0
2007-03-30,17.89,18.21,17.5,17.87,435648,0
2007-04-02,17.96,18.01,17.52,17.72,253029,0
2007-04-03,18.51,19.73,17.95,18.69,1992896,0
2007-04-04,18.9,19.31,18.79,19.1,654261,0
2007-04-05,19.25,19.26,18.83,19.04,338094,0
2007-04-09,18.56,18.66,17.5,17.99,1260824,0
2007-04-10,18.02,18.13,17.61,17.98,524870,0
2007-04-11,17.9,18.07,17.08,17.7,861866,0
2007-04-12,17.59,17.85,17.5,17.82,352940,0
2007-04-13,17.86,18,17.59,17.9,292602,0
2007-04-16,17.96,18.55,17.92,17.99,608948,0
2007-04-17,18.15,18.19,17.57,17.92,496299,0
2007-04-18,17.91,17.91,17.6,17.61,630466,0
2007-04-19,17.69,17.69,17.1,17.18,449507,0
2007-04-20,17.31,17.49,16.95,17.38,531440,0
2007-04-23,17.31,17.74,17.3,17.52,355430,0
2007-04-24,17.62,17.91,17.3,17.56,476045,0
2007-04-25,17.73,17.78,17.45,17.66,563973,0
2007-04-26,19,22.72,18.97,22.42,4718504,0
2007-04-27,21.7,22.44,21.09,22.29,1283156,0
2007-04-30,22.25,22.5,21.37,21.39,737579,0
2007-05-01,21.39,21.42,20.7,21.32,706123,0
2007-05-02,21.43,21.89,21.26,21.64,439798,0
2007-05-03,21.75,21.95,21.36,21.39,399775,0
2007-05-04,21.5,21.54,21.06,21.4,287758,0
2007-05-07,22.03,23,22.02,22.81,1034635,0
2007-05-08,22.75,22.75,21.85,22.37,611323,0
2007-05-09,22.08,22.28,21.5,21.64,555190,0
2007-05-10,21.65,22,21.2,21.32,466935,0
2007-05-11,21.19,21.8,20.75,21.74,241749,0
2007-05-14,21.91,22.1,20.99,21.11,384970,0
2007-05-15,21.12,21.63,20.88,21.15,344386,0
2007-05-16,21.25,21.65,20.98,21.63,367340,0
2007-05-17,21.74,21.74,20.9,20.96,314686,0
2007-05-18,21.01,21.23,20.27,20.4,1287231,0
2007-05-21,20.31,21.3,20.3,21.26,284911,0
2007-05-22,21.23,21.5,20.82,21.33,303186,0
2007-05-23,21.49,21.66,20.56,20.59,353323,0
2007-05-24,20.7,21.18,19.62,19.89,690815,0
2007-05-25,19.95,21.03,19.95,20.97,506436,0
2007-05-29,21.19,21.48,21.11,21.42,501889,0
2007-05-30,21.32,21.7,21.15,21.56,1079275,0
2007-05-31,21.58,22.86,21.53,22.77,961221,0
2007-06-01,22.95,23.88,22.47,23.17,1296122,0
2007-06-04,23.18,23.2,22.39,22.96,450148,0
2007-06-05,22.95,23.53,22.62,23.32,390902,0
2007-06-06,23.32,23.37,22.4,22.86,429604,0
2007-06-07,22.81,23.12,22.18,22.38,407325,0
2007-06-08,22.29,22.63,21.82,22.22,495730,0
2007-06-11,22.33,22.33,21.94,22.07,302770,0
2007-06-12,22.05,22.1,21.52,21.59,447542,0
2007-06-13,22.88,23.75,22.55,22.71,1316443,0
2007-06-14,22.19,22.47,21.63,22,1010264,0
2007-06-15,22.08,22.84,22.01,22.52,656541,0
2007-06-18,22.7,23.05,22.44,22.48,345629,0
2007-06-19,22.38,23.25,22.15,23.12,518270,0
2007-06-20,23.23,23.47,22.01,22.09,513778,0
2007-06-21,22.07,22.58,22,22.19,389890,0
2007-06-22,22.13,22.13,21.16,21.4,776775,0
2007-06-25,21.42,22.65,21.42,21.87,543946,0
2007-06-26,22.12,22.23,20.76,20.96,926688,0
2007-06-27,21,22.74,21,22.7,871868,0
2007-06-28,22.74,23.17,22.41,23.01,589773,0
2007-06-29,23.14,23.51,22.52,22.76,556236,0
2007-07-02,22.99,23.44,22.71,23.12,458588,0
2007-07-03,23.25,23.45,22.96,23.08,348384,0
2007-07-05,23.24,23.55,22.58,23.44,496199,0
2007-07-06,23.56,24.96,23.11,24.54,985867,0
2007-07-09,24.83,25.22,24.57,24.82,737058,0
2007-07-10,24.93,24.93,23.6,23.64,700498,0
2007-07-11,23.64,23.89,23.33,23.63,467601,0
2007-07-12,23.87,24.25,23.43,24.09,942095,0
2007-07-13,24.13,24.6,23.83,24.06,404503,0
2007-07-16,24.1,25,23.95,24.43,517737,0
2007-07-17,24.81,26.04,24.68,25.87,920953,0
2007-07-18,25.97,25.98,24.95,25.58,680273,0
2007-07-19,25.7,25.8,25.11,25.69,520466,0
2007-07-20,25.56,25.63,24.9,25.06,519395,0
2007-07-23,25.27,25.99,25,25.08,544742,0
2007-07-24,25.48,25.6,24.05,24.29,866391,0
2007-07-25,24.42,24.88,21.42,23.49,1869460,0
2007-07-26,26.03,26.95,24.2,26.46,3316561,0
2007-07-27,26.73,26.96,25.75,26.38,1501341,0
2007-07-30,26.65,27.98,26,27.92,1840735,0
2007-07-31,28.39,28.53,26.32,26.47,1291719,0
2007-08-01,26.26,27,24.75,27,1092937,0
2007-08-02,27,27.98,26.68,27.98,897529,0
2007-08-03,27.86,29.74,27.77,28.76,1720708,0
2007-08-06,29.49,29.5,27.65,29.17,1544671,0
2007-08-07,29.37,31.18,28.8,31.01,1218348,0
2007-08-08,31.2,33.68,31.07,31.67,2576732,0
2007-08-09,31,32.08,29.41,31.99,1803539,0
2007-08-10,29.81,31.09,29.46,30.28,1747113,0
2007-08-13,31.19,31.2,29.75,29.77,852033,0
2007-08-14,29.77,29.98,27.55,27.59,1293726,0
2007-08-15,27.25,28.83,27.1,27.45,1216564,0
2007-08-16,26.52,27.7,25.59,26.97,1617671,0
2007-08-17,28.22,28.94,27.2,27.81,1045571,0
2007-08-20,28.01,29.33,28.01,29.26,987714,0
2007-08-21,29.5,30.25,28.62,30,1083566,0
2007-08-22,30.51,31.25,30.31,30.86,939639,0
2007-08-23,31.65,32.1,30.9,31.11,786426,0
2007-08-24,30.97,31.46,30.34,31.29,637983,0
2007-08-27,31.48,32,30.76,30.96,1092841,0
2007-08-28,30.96,30.99,29.5,29.66,752328,0
2007-08-29,29.85,31.06,29.48,30.98,597329,0
2007-08-30,30.72,31.58,30.33,30.55,783993,0
2007-08-31,31.2,31.6,30.88,31.32,716625,0
2007-09-04,32.5,34.33,32.3,33.9,1714949,0
2007-09-05,34.5,35.33,33.84,34.73,1897781,0
2007-09-06,34.77,34.89,32.96,33.75,1184048,0
2007-09-07,32.19,32.96,31.64,32.35,1432947,0
2007-09-10,33.24,34.59,32.54,34.15,1347777,0
2007-09-11,33.68,33.73,32.81,33.44,1483354,0
2007-09-12,33.25,33.43,32.68,32.95,1137581,0
2007-09-13,33.14,33.62,32.87,32.93,677163,0
2007-09-14,32.7,33.67,32.5,32.7,737988,0
2007-09-17,32.98,33.13,32.31,32.37,790761,0
2007-09-18,32.45,34.55,32.12,34.4,1100347,0
2007-09-19,35,37.46,34.9,37.28,1903296,0
2007-09-20,35.27,35.49,33.75,34.26,2525422,0
2007-09-21,34.53,34.89,33.53,34.56,1206618,0
2007-09-24,34.7,35.25,34.02,34.98,960430,0
2007-09-25,34.99,35.3,34.28,34.92,743652,0
2007-09-26,35.26,35.59,34.55,34.96,482552,0
2007-09-27,35.2,36.05,34.99,36.03,653722,0
2007-09-28,36.04,36.6,35,35.31,550674,0
2007-10-01,35.84,37.2,35.61,37.08,773102,0
2007-10-02,37.24,38.58,36.92,38.42,936471,0
2007-10-03,38.6,38.9,37.23,37.57,713971,0
2007-10-04,37.29,37.9,37.05,37.86,619980,0
2007-10-05,38.39,39.4,38.25,38.79,819182,0
2007-10-08,39.2,40.81,39.19,40.61,1065222,0
2007-10-09,41.1,42.3,40.79,41.81,1353216,0
2007-10-10,41.9,42.18,41.03,42.11,944474,0
2007-10-11,42.3,43.21,38.07,40.04,1819883,0
2007-10-12,40.03,42.37,40.03,42.02,1343367,0
2007-10-15,42.75,43.9,42.14,42.95,1274973,0
2007-10-16,43,43.45,41.9,42.91,806501,0
2007-10-17,43.65,44.25,40.57,42.45,1603688,0
2007-10-18,41.9,42.42,40.1,40.72,1361290,0
2007-10-19,40.5,40.99,37.37,37.56,2067840,0
2007-10-22,35.3,39.37,35,39.12,2042010,0
2007-10-23,39.53,40.77,39.3,40.59,1357553,0
2007-10-24,40.31,40.6,38.7,39.56,1864682,0
2007-10-25,30.45,31.4,25.93,26.13,10484625,0
2007-10-26,27.21,27.39,24.3,25.01,3625848,0
2007-10-29,25.09,25.74,24.92,25.3,2272176,0
2007-10-30,25.36,28.26,25.28,27.45,3261060,0
2007-10-31,27.91,27.98,25.65,26.44,1677501,0
2007-11-01,26.07,26.76,24.91,24.98,1289074,0
2007-11-02,25.2,25.4,24.28,24.53,1080015,0
2007-11-05,23.32,23.84,22.35,23.03,2026540,0
2007-11-06,23.1,23.7,22.31,22.98,979693,0
2007-11-07,22.38,22.75,21.48,21.51,812037,0
2007-11-08,21.1,21.48,19.88,20.58,1907580,0
2007-11-09,20.19,20.45,19.31,19.64,1131883,0
2007-11-12,21.19,22.88,20.22,22.5,2646629,0
2007-11-13,23.21,23.7,22.72,23.11,1608008,0
2007-11-14,23.8,23.89,22,22.11,708998,0
2007-11-15,21.95,22.72,21.1,21.31,622201,0
2007-11-16,21.44,21.9,20.73,21.27,697745,0
2007-11-19,22.69,22.87,21.85,22.14,939965,0
2007-11-20,22.5,22.67,20.54,21.14,636933,0
2007-11-21,20.73,21.52,20.66,21.13,415390,0
2007-11-23,21.35,21.54,20.74,21.21,171702,0
2007-11-26,21.3,22.08,20.99,21,466757,0
2007-11-27,21.04,21.94,21.04,21.71,523842,0
2007-11-28,22,23.39,21.55,23.03,606321,0
2007-11-29,23.1,23.37,22.11,22.23,470397,0
2007-11-30,22.7,23.14,22.3,22.44,449642,0
2007-12-03,22.4,22.94,22.05,22.17,408585,0
2007-12-04,22.75,23.9,22.61,23.1,744916,0
2007-12-05,23.51,23.92,23.2,23.68,533079,0
2007-12-06,23.69,24.62,23.51,24.4,801355,0
2007-12-07,24.54,25.49,23.89,25.34,689763,0
2007-12-10,25.38,25.99,25.02,25.32,473516,0
2007-12-11,25.75,26.92,25.6,25.79,1090165,0
2007-12-12,26.49,27.45,26.05,26.54,799931,0
2007-12-13,26.36,26.76,25.38,25.64,738001,0
2007-12-14,25.31,26.29,25.25,25.31,506820,0
2007-12-17,25.87,25.99,23.85,23.88,679414,0
2007-12-18,24.08,24.84,23.6,24.8,523888,0
2007-12-19,24.88,25.69,24.32,24.65,256894,0
2007-12-20,24.98,25.25,23.88,25.03,328472,0
2007-12-21,25.42,26.56,25.03,26.37,863819,0
2007-12-24,26.9,28.52,26.71,28.27,557280,0
2007-12-26,28.29,28.82,27.5,28.6,563340,0
2007-12-27,28.73,28.85,27.55,27.65,505920,0
2007-12-28,28.27,28.55,27.65,28.23,304274,0
2007-12-31,28.5,28.56,27.7,27.92,351942,0
2008-01-02,28.3,28.45,27.11,27.48,446923,0
2008-01-03,27.65,27.68,26.87,26.97,382424,0
2008-01-04,26.56,26.58,24.55,24.79,718617,0
2008-01-07,25.09,25.09,22.33,22.84,1163886,0
2008-01-08,22.9,23.92,22.87,23.08,880463,0
2008-01-09,22.86,23.04,20.64,21.9,1097406,0
2008-01-10,21.69,21.69,20.2,20.86,913209,0
2008-01-11,20.61,21.61,20.61,20.8,574872,0
2008-01-14,21.16,21.84,20.85,21.68,584597,0
2008-01-15,21.07,21.28,19.82,20.11,652395,0
2008-01-16,19.81,20.38,18.63,19.13,972212,0
2008-01-17,19.2,19.5,17.58,17.67,1098428,0
2008-01-18,17.71,18.5,16.9,17.51,882193,0
2008-01-22,16.26,17.49,15,16.99,649747,0
2008-01-23,16.86,17.41,15.33,17.4,1106281,0
2008-01-24,17.58,19.71,17.41,19.47,1023284,0
2008-01-25,20.58,20.89,19.21,19.37,816853,0
2008-01-28,19.54,19.75,19.08,19.55,538609,0
2008-01-29,19.63,19.75,18.95,19.05,391170,0
2008-01-30,19.24,19.69,18.11,18.64,906340,0
2008-01-31,18.26,19.19,18,18.97,377717,0
2008-02-01,19.06,19.81,18.71,19.03,507472,0
2008-02-04,18.48,18.58,17.62,18.16,992808,0
2008-02-05,18.01,18.16,17.07,17.16,740166,0
2008-02-06,17.34,17.82,17,17,409686,0
2008-02-07,16.99,17.22,16.25,16.9,641391,0
2008-02-08,16.89,17.2,16.61,16.98,527987,0
2008-02-11,17.02,17.69,16.79,17.37,450753,0
2008-02-12,17.53,17.7,16.95,17.17,386432,0
2008-02-13,17.25,18.21,17.25,18.02,439783,0
2008-02-14,18.31,18.45,17.5,17.63,352079,0
2008-02-15,17.58,17.78,17.14,17.51,296722,0
2008-02-19,17.78,18.58,17.7,18.44,842250,0
2008-02-20,18.25,19.15,18,18.27,1079342,0
2008-02-21,12.5,13.12,11.22,11.39,8172809,0
2008-02-22,11.83,11.83,10.92,11.4,2761707,0
2008-02-25,11.73,11.73,11.1,11.4,1569820,0
2008-02-26,11.4,11.7,11.25,11.47,1166576,0
2008-02-27,11.55,12.36,11.5,12.11,2360665,0
2008-02-28,12.23,12.37,11.69,11.7,1816271,0
2008-02-29,11.69,11.69,11.05,11.06,1308049,0
2008-03-03,11,11.04,10.4,10.61,1015596,0
2008-03-04,10.4,10.65,10.1,10.43,719920,0
2008-03-05,10.5,11.84,10.5,11.57,1568754,0
2008-03-06,11.57,11.93,11.37,11.67,1229222,0
2008-03-07,11.59,11.65,10.77,10.96,1030990,0
2008-03-10,11.07,11.48,10.96,11.11,613271,0
2008-03-11,11.2,11.75,11.17,11.75,693028,0
2008-03-12,11.79,11.88,11.43,11.47,483464,0
2008-03-13,11.14,12,11.03,11.96,930037,0
2008-03-14,12.05,12.2,11.53,11.66,717509,0
2008-03-17,11.38,12,11.2,11.5,670110,0
2008-03-18,12,12.46,11.82,12.44,817636,0
2008-03-19,12.44,12.7,12.04,12.04,642664,0
2008-03-20,12.2,12.39,11.76,12.25,699100,0
2008-03-24,12.2,13.74,12.2,13.74,948614,0
2008-03-25,13.79,14.52,13.79,14.34,949521,0
2008-03-26,14.3,14.55,13.85,14.13,520072,0
2008-03-27,14.1,14.31,13.93,13.98,336039,0
2008-03-28,14.06,14.43,13.66,13.74,368277,0
2008-03-31,13.73,13.97,13.4,13.68,527338,0
2008-04-01,13.95,14.28,13.72,14.26,464960,0
2008-04-02,14.4,14.66,14.04,14.19,576955,0
2008-04-03,14.05,14.36,13.77,14.22,484985,0
2008-04-04,14.42,15.08,14.34,14.81,649833,0
2008-04-07,15,15.07,14.38,14.52,389051,0
2008-04-08,14.65,14.7,14.38,14.43,271207,0
2008-04-09,14.39,14.61,13.63,13.73,390492,0
2008-04-10,13.75,14.5,13.72,14.32,320175,0
2008-04-11,14.01,14.13,13.3,13.38,495689,0
2008-04-14,13.31,13.5,12.84,13.29,756443,0
2008-04-15,13.33,13.52,12.89,12.91,702132,0
2008-04-16,13.01,13.65,13.01,13.33,637236,0
2008-04-17,13.37,13.74,13.17,13.68,299658,0
2008-04-18,13.89,14.79,13.79,14.47,819330,0
2008-04-21,14.41,14.8,14.39,14.52,524592,0
2008-04-22,14.48,14.55,13.75,13.9,622978,0
2008-04-23,13.67,13.95,13.33,13.83,767052,0
2008-04-24,11.5,11.85,10.28,10.36,4432051,0
2008-04-25,10.69,10.7,9.49,9.71,3159940,0
2008-04-28,9.85,9.95,9.71,9.86,1550236,0
2008-04-29,9.87,10.16,9.8,10.01,1313223,0
2008-04-30,10.05,10.27,10,10.09,1330748,0
2008-05-01,10.06,10.31,10.01,10.22,1191477,0
2008-05-02,10.27,10.33,10.02,10.1,658486,0
2008-05-05,10.21,10.25,9.96,10.04,771688,0
2008-05-06,10.01,10.21,9.9,10.17,565958,0
2008-05-07,10.67,11.45,10.66,10.82,2714043,0
2008-05-08,10.98,11.15,10.71,10.81,784085,0
2008-05-09,10.88,11.28,10.88,11.24,534004,0
2008-05-12,11.26,11.54,11.04,11.44,538533,0
2008-05-13,11.43,11.96,11.35,11.88,827695,0
2008-05-14,11.89,12.22,11.86,11.93,681844,0
2008-05-15,11.98,12.1,11.6,12.05,626271,0
2008-05-16,12.13,12.13,11.68,11.77,638038,0
2008-05-19,11.73,12,11.6,11.64,591839,0
2008-05-20,11.78,11.78,11.43,11.62,308077,0
2008-05-21,11.56,11.75,11.12,11.2,475596,0
2008-05-22,11.2,11.61,11.01,11.36,317828,0
2008-05-23,11.38,11.38,11.01,11.11,284966,0
2008-05-27,11.09,11.49,11.03,11.46,348255,0
2008-05-28,11.52,11.75,11.36,11.56,407598,0
2008-05-29,11.55,11.97,11.5,11.86,469240,0
2008-05-30,11.93,13.11,11.91,12.96,1467825,0
2008-06-02,13,13.29,12.43,12.65,1066689,0
2008-06-03,12.68,13.18,12.45,12.65,568316,0
2008-06-04,12.55,12.98,12.5,12.66,377457,0
2008-06-05,12.87,13.33,12.81,13.22,508559,0
2008-06-06,13.19,13.19,12.48,12.48,511585,0
2008-06-09,12.43,12.84,11.81,11.93,563013,0
2008-06-10,11.83,12.26,11.82,12.12,367168,0
2008-06-11,12.07,12.14,11.47,11.49,420940,0
2008-06-12,11.6,12.11,11.44,11.53,428084,0
2008-06-13,11.65,12.02,11.65,11.96,309175,0
2008-06-16,11.82,11.96,11.63,11.89,299106,0
2008-06-17,11.97,11.99,11.62,11.84,325935,0
2008-06-18,11.74,11.79,11.4,11.56,364268,0
2008-06-19,11.5,11.84,11.34,11.75,329968,0
2008-06-20,11.66,11.66,11.25,11.42,550648,0
2008-06-23,11.44,11.64,11.21,11.27,421040,0
2008-06-24,11.2,11.52,10.85,11.03,388841,0
2008-06-25,11.41,11.48,11.02,11.28,369139,0
2008-06-26,11.09,11.09,10.75,10.85,330879,0
2008-06-27,10.85,11.14,10.6,10.69,527908,0
2008-06-30,10.88,10.95,10.53,10.53,362164,0
2008-07-01,10.42,10.83,10.41,10.8,374602,0
2008-07-02,10.98,10.98,9.85,10.66,1265526,0
2008-07-03,10.46,10.68,10.05,10.23,549168,0
2008-07-07,10.27,10.54,10,10.23,496437,0
2008-07-08,10.23,10.58,10.01,10.58,315148,0
2008-07-09,10.65,11,10.53,10.55,374127,0
2008-07-10,10.52,11.05,10.51,10.76,355242,0
2008-07-11,10.68,11.19,10.4,11.04,381791,0
2008-07-14,10.93,11.19,10.49,10.55,429941,0
2008-07-15,10.42,11.04,10.32,10.71,529365,0
2008-07-16,10.77,11.47,10.58,11.37,431388,0
2008-07-17,11.43,11.71,11.05,11.61,443746,0
2008-07-18,11.54,11.96,11.49,11.87,524515,0
2008-07-21,11.88,12.15,11.76,11.76,387811,0
2008-07-22,11.4,11.71,10.58,11.59,515612,0
2008-07-23,11.69,12.01,11.33,11.48,650405,0
2008-07-24,12.5,13.72,12.17,13.4,3584776,0
2008-07-25,13.8,13.95,13.07,13.29,1606149,0
2008-07-28,13.31,14.06,13.31,13.7,1170574,0
2008-07-29,13.7,14.3,13.64,14.05,565994,0
2008-07-30,14.02,14.34,13.87,14.14,481425,0
2008-07-31,13.96,14,13.66,13.68,380426,0
2008-08-01,13.54,13.71,13.17,13.56,526416,0
2008-08-04,13.51,13.55,13.03,13.26,439066,0
2008-08-05,13.37,13.61,13.27,13.51,711120,0
2008-08-06,13.44,13.72,13,13.52,484926,0
2008-08-07,13.4,13.6,13.12,13.18,414965,0
2008-08-08,13.12,13.4,12.97,13.08,500551,0
2008-08-11,13.13,13.6,13.02,13.25,475648,0
2008-08-12,13.24,13.6,13.2,13.51,363089,0
2008-08-13,13.33,13.84,13.33,13.83,546673,0
2008-08-14,13.81,13.9,13.67,13.83,466622,0
2008-08-15,13.93,14.13,13.65,14,380708,0
2008-08-18,13.97,14,13.39,13.59,439231,0
2008-08-19,13.5,13.53,13.13,13.25,271807,0
2008-08-20,13.28,13.47,13.05,13.35,269892,0
2008-08-21,13.38,13.49,13.28,13.36,267630,0
2008-08-22,13.46,13.97,13.37,13.77,361509,0
2008-08-25,13.66,13.8,13.04,13.14,447722,0
2008-08-26,13.1,13.22,12.88,13.17,334083,0
2008-08-27,13.16,13.57,13.02,13.36,210882,0
2008-08-28,13.39,13.83,13.22,13.77,361187,0
2008-08-29,13.66,13.99,13.65,13.82,426347,0
2008-09-02,13.96,14.16,13.38,13.68,716293,0
2008-09-03,13.7,13.99,13.38,13.69,428897,0
2008-09-04,13.56,13.62,13.02,13.07,346523,0
2008-09-05,13.02,13.2,12.55,12.88,369472,0
2008-09-08,13.17,13.41,12.81,12.94,343828,0
2008-09-09,12.98,13.27,12.53,12.62,389107,0
2008-09-10,12.81,12.99,12.32,12.69,469185,0
2008-09-11,12.5,12.96,12.35,12.96,733030,0
2008-09-12,12.88,12.95,12.5,12.65,288468,0
2008-09-15,12.02,12.47,11.76,11.92,368197,0
2008-09-16,11.79,12.45,11.31,12.43,512821,0
2008-09-17,12.24,12.38,11.13,11.66,689573,0
2008-09-18,11.88,12.57,11.44,12.39,593644,0
2008-09-19,12.31,13.13,12.27,13,721091,0
2008-09-22,12.74,12.98,12.02,12.06,417520,0
2008-09-23,12.09,12.16,11.38,11.42,379249,0
2008-09-24,11.35,11.58,11.05,11.07,496824,0
2008-09-25,11.16,11.39,11,11.27,381772,0
2008-09-26,11.06,11.47,11.05,11.38,259885,0
2008-09-29,10.94,10.94,9.94,10,619752,0
2008-09-30,10.12,10.44,9.9,10.36,509086,0
2008-10-01,10.41,10.49,9.81,9.99,431809,0
2008-10-02,10.15,10.25,9.09,9.16,541233,0
2008-10-03,9.32,9.43,8.61,8.66,623117,0
2008-10-06,8.48,8.48,7.5,7.9,1048528,0
2008-10-07,8,8.21,7.18,7.21,749426,0
2008-10-08,6.85,7.59,6.61,7.19,658375,0
2008-10-09,7.33,7.89,6.59,6.64,520329,0
2008-10-10,6.4,7.1,6.11,6.99,712036,0
2008-10-13,7.37,7.94,7.35,7.94,419320,0
2008-10-14,8.22,8.34,7.47,7.58,399456,0
2008-10-15,7.45,7.45,6.63,6.64,273809,0
2008-10-16,6.75,7.27,6.5,7.1,420172,0
2008-10-17,6.88,7.34,6.79,6.94,452892,0
2008-10-20,7,7.64,7,7.6,318236,0
2008-10-21,7.5,7.68,7.25,7.38,307242,0
2008-10-22,7.29,7.67,7.28,7.49,465979,0
2008-10-23,10,10,8.48,9.82,1769849,0
2008-10-24,8.67,9.48,8.59,9.17,571125,0
2008-10-27,8.98,9.5,8.98,9.02,337091,0
2008-10-28,9.14,10.25,9.1,10.24,535002,0
2008-10-29,10.24,10.91,9.9,10.35,427367,0
2008-10-30,10.61,11.09,10.5,10.96,461892,0
2008-10-31,10.82,11.4,10.6,11.33,397816,0
2008-11-03,11.4,11.96,11.32,11.42,409655,0
2008-11-04,11.5,11.9,11.42,11.66,531411,0
2008-11-05,11.49,11.49,10.66,10.76,324018,0
2008-11-06,10.65,10.98,10.16,10.38,368078,0
2008-11-07,10.51,10.97,10.26,10.74,191260,0
2008-11-10,10.97,11.03,10.37,10.5,416661,0
2008-11-11,10.38,10.71,10.04,10.07,298831,0
2008-11-12,10,10,9.34,9.55,251144,0
2008-11-13,9.55,10.16,8.31,10.12,541432,0
2008-11-14,9.87,10.16,9.5,9.55,322468,0
2008-11-17,9.42,9.78,9.15,9.42,187493,0
2008-11-18,9.49,9.75,8.79,9.2,266090,0
2008-11-19,9.17,9.49,8.67,8.7,274688,0
2008-11-20,8.77,9.19,8.3,8.4,381745,0
2008-11-21,8.56,9.32,8.3,9.3,420322,0
2008-11-24,9.3,10.37,9.25,10.22,359123,0
2008-11-25,10.7,10.7,9.86,10.67,393246,0
2008-11-26,10.33,10.92,10.01,10.38,573728,0
2008-11-28,10.41,10.58,10.19,10.44,134457,0
2008-12-01,10.14,10.34,9.49,9.53,426771,0
2008-12-02,9.1,9.48,8.53,9.25,613709,0
2008-12-03,9.02,9.84,8.84,9.25,368402,0
2008-12-04,9.06,9.45,8.39,8.58,403120,0
2008-12-05,8.47,9.39,8.36,9.37,353068,0
2008-12-08,9.46,10.2,9.39,9.84,455208,0
2008-12-09,9.54,10.12,9.26,9.55,318124,0
2008-12-10,9.8,10.05,9.43,9.67,217032,0
2008-12-11,9.52,9.79,9.19,9.28,162568,0
2008-12-12,9.04,9.35,9.01,9.3,278583,0
2008-12-15,9.41,9.5,9.01,9.17,187996,0
2008-12-16,9.3,9.88,9.21,9.85,206170,0
2008-12-17,9.7,10.24,9.69,10.14,312216,0
2008-12-18,9.88,10.25,9.81,10.15,284433,0
2008-12-19,10.36,10.45,9.84,10.36,485207,0
2008-12-22,10.32,10.32,9.43,9.82,148478,0
2008-12-23,9.75,9.9,9.3,9.5,201508,0
2008-12-24,9.61,9.85,9.47,9.73,90000,0
2008-12-26,9.73,9.88,9.3,9.51,75980,0
2008-12-29,9.46,9.84,9.31,9.78,168198,0
2008-12-30,9.78,10.01,9.63,9.99,134799,0
2008-12-31,9.79,10.49,9.68,10.33,229315,0
2009-01-02,10.35,10.5,10.3,10.4,115359,0
2009-01-05,10.4,10.6,10.08,10.34,204397,0
2009-01-06,9.03,9.11,7.63,8.82,1531345,0
2009-01-07,8.81,8.84,8.05,8.36,582053,0
2009-01-08,8.32,8.67,8.29,8.55,394497,0
2009-01-09,8.54,8.75,8.18,8.26,486363,0
2009-01-12,8.24,8.32,7.65,7.81,703844,0
2009-01-13,7.87,7.9,7.6,7.79,217547,0
2009-01-14,7.63,7.69,7.3,7.4,336596,0
2009-01-15,7.35,7.48,7.05,7.45,330727,0
2009-01-16,7.52,7.52,6.9,7.13,322057,0
2009-01-20,7.28,7.44,6.61,6.67,419281,0
2009-01-21,6.84,7.07,6.73,7.05,412051,0
2009-01-22,6.89,7,6.73,6.76,162613,0
2009-01-23,6.6,6.72,6.52,6.56,291890,0
2009-01-26,6.59,6.82,6.5,6.8,444635,0
2009-01-27,6.8,6.96,6.69,6.8,208643,0
2009-01-28,6.97,7.05,6.8,6.88,244166,0
2009-01-29,6.82,6.95,6.75,6.91,368192,0
2009-01-30,7,7.18,6.69,6.78,342669,0
2009-02-02,6.71,6.94,6.68,6.88,277234,0
2009-02-03,6.96,7.05,6.65,6.92,228654,0
2009-02-04,6.9,7.17,6.79,6.96,330901,0
2009-02-05,6.91,7.67,6.85,7.45,472463,0
2009-02-06,7.45,7.97,7.43,7.92,298016,0
2009-02-09,7.93,7.95,7.48,7.51,205691,0
2009-02-10,7.46,7.74,7.02,7.04,209947,0
2009-02-11,7.07,7.33,7.05,7.13,81405,0
2009-02-12,7.05,7.39,7.05,7.36,162832,0
2009-02-13,7.34,7.52,7.13,7.2,155125,0
2009-02-17,7.01,7.06,6.41,6.41,398680,0
2009-02-18,6.5,6.7,6.26,6.29,278890,0
2009-02-19,6.29,6.34,3.92,4.48,1672760,0
2009-02-20,4.5,5.79,4.4,5.25,1256182,0
2009-02-23,5.25,5.28,4.88,4.95,455113,0
2009-02-24,5.01,5.49,4.88,5.08,479333,0
2009-02-25,5.12,5.32,5.01,5.04,257538,0
2009-02-26,5.06,5.29,4.95,4.95,257866,0
2009-02-27,5.02,5.11,4.86,4.94,309884,0
2009-03-02,5.01,5.1,4.5,4.52,200935,0
2009-03-03,4.58,4.72,4.11,4.12,385979,0
2009-03-04,4.25,4.45,4.03,4.25,611491,0
2009-03-05,4.17,4.22,3.99,4.01,373793,0
2009-03-06,4.02,4.13,4,4.09,268545,0
2009-03-09,4,4.1,3.85,3.9,334261,0
2009-03-10,4.04,4.31,4.03,4.31,309500,0
2009-03-11,4.33,4.6,4.13,4.19,269334,0
2009-03-12,4.18,4.55,4.18,4.49,260681,0
2009-03-13,4.54,4.74,4.51,4.67,225463,0
2009-03-16,4.73,5.03,4.62,4.8,277249,0
2009-03-17,4.8,5,4.77,5,167652,0
2009-03-18,5,5,4.76,4.95,473786,0
2009-03-19,4.98,5.02,4.75,4.89,225362,0
2009-03-20,4.94,5.05,4.86,4.94,480817,0
2009-03-23,5.03,5.6,5,5.6,282518,0
2009-03-24,5.57,5.6,5.33,5.47,315932,0
2009-03-25,5.5,6.02,5.41,5.85,379024,0
2009-03-26,5.77,6.17,5.56,6.15,305976,0
2009-03-27,6.09,6.09,5.81,5.82,151791,0
2009-03-30,5.69,5.86,5.62,5.75,296108,0
2009-03-31,5.85,5.97,5.7,5.77,120346,0
2009-04-01,5.73,6.07,5.65,5.95,157701,0
2009-04-02,6.1,6.51,6.09,6.17,350823,0
2009-04-03,6.18,6.35,6.17,6.35,165694,0
2009-04-06,6.35,6.35,6.01,6.27,137826,0
2009-04-07,6.1,6.19,6.01,6.02,236426,0
2009-04-08,6.05,6.5,6.05,6.47,183070,0
2009-04-09,6.51,6.95,6.51,6.92,203400,0
2009-04-13,6.72,6.72,6.09,6.52,415287,0
2009-04-14,6.45,6.45,6.25,6.31,243761,0
2009-04-15,6.19,6.5,6.11,6.5,135706,0
2009-04-16,6.7,6.97,6.51,6.96,162682,0
2009-04-17,6.72,7.3,6.72,7.24,276415,0
2009-04-20,7.06,7.09,6.73,6.75,230122,0
2009-04-21,6.77,7.21,6.71,6.99,288708,0
2009-04-22,6.86,6.9,6.57,6.61,415000,0
2009-04-23,6.65,7.18,6.65,6.89,471303,0
2009-04-24,6.98,6.98,6.74,6.79,211525,0
2009-04-27,6.7,6.92,6.57,6.74,225447,0
2009-04-28,6.65,7.07,6.65,6.89,189026,0
2009-04-29,6.99,7.19,6.9,7.11,195625,0
2009-04-30,7.19,7.26,6.89,6.92,236652,0
2009-05-01,6.92,6.92,6.75,6.88,149265,0
2009-05-04,7,7.04,6.76,6.89,192951,0
2009-05-05,6.89,6.9,6.67,6.77,150971,0
2009-05-06,6.9,6.99,6.65,6.75,216142,0
2009-05-07,6.9,6.97,6.42,6.54,247965,0
2009-05-08,6.68,6.73,6.55,6.72,154199,0
2009-05-11,6.74,6.79,6.48,6.71,172533,0
2009-05-12,6.79,6.81,6.55,6.71,126641,0
2009-05-13,6.65,6.65,6.33,6.35,169851,0
2009-05-14,6.35,6.71,6.33,6.6,125372,0
2009-05-15,6.64,6.81,6.56,6.74,162545,0
2009-05-18,6.89,7.05,6.73,7.02,200566,0
2009-05-19,7.02,7.25,6.91,7.2,136959,0
2009-05-20,7.23,7.69,7.21,7.31,205126,0
2009-05-21,7.26,7.32,6.85,6.97,234802,0
2009-05-22,7.25,7.26,7.01,7.02,162135,0
2009-05-26,7,7.71,6.96,7.44,115082,0
2009-05-27,7.47,7.47,7.22,7.32,95629,0
2009-05-28,7.32,7.61,7.25,7.45,179463,0
2009-05-29,7.51,7.51,7.31,7.41,200973,0
2009-06-01,7.56,7.95,7.38,7.9,318445,0
2009-06-02,7.88,8.37,7.5,8.34,323917,0
2009-06-03,8.33,8.33,8,8.2,282256,0
2009-06-04,7.97,8.35,7.97,8.21,132051,0
2009-06-05,8.31,8.31,8.06,8.11,87137,0
2009-06-08,8.03,8.12,7.85,7.93,141050,0
2009-06-09,8,8.13,7.89,7.89,143541,0
2009-06-10,8.01,8.01,7.6,7.74,263442,0
2009-06-11,7.74,7.92,7.62,7.67,253047,0
2009-06-12,7.65,7.85,7.6,7.85,137997,0
2009-06-15,7.63,7.75,7.26,7.49,212245,0
2009-06-16,7.54,7.72,7.18,7.19,245307,0
2009-06-17,7.31,7.45,7.15,7.37,154745,0
2009-06-18,7.38,7.43,7.15,7.33,111827,0
2009-06-19,7.4,7.63,7.35,7.4,204818,0
2009-06-22,7.35,7.36,6.82,6.82,210768,0
2009-06-23,6.84,7.07,6.84,6.96,122739,0
2009-06-24,6.99,7.13,6.87,6.93,93078,0
2009-06-25,6.91,7.07,6.81,7.05,191929,0
2009-06-26,6.98,7.34,6.95,7.32,426473,0
2009-06-29,7.33,7.48,7.19,7.34,114362,0
2009-06-30,7.37,7.5,7.23,7.31,133220,0
2009-07-01,7.32,7.6,7.32,7.47,83702,0
2009-07-02,7.33,7.49,7.1,7.25,124307,0
2009-07-06,7.3,7.4,7.11,7.35,108082,0
2009-07-07,7.32,7.44,7.1,7.17,226014,0
2009-07-08,7.18,7.29,6.95,7.05,159157,0
2009-07-09,7.13,7.3,7.03,7.06,83351,0
2009-07-10,7,7.4,7,7.29,82285,0
2009-07-13,7.3,7.62,7.2,7.62,134459,0
2009-07-14,7.62,7.73,7.41,7.5,123229,0
2009-07-15,7.58,7.75,7.57,7.74,172706,0
2009-07-16,7.68,8.15,7.51,8.15,197681,0
2009-07-17,8.17,8.17,7.84,7.84,152150,0
2009-07-20,7.9,8.1,7.9,8.08,64368,0
2009-07-21,8.1,8.33,8.05,8.32,113511,0
2009-07-22,8.25,8.5,8.08,8.35,203932,0
2009-07-23,7.55,8,7.43,7.71,553271,0
2009-07-24,7.55,7.68,7.19,7.55,361906,0
2009-07-27,7.44,7.51,7.22,7.48,161419,0
2009-07-28,7.41,7.59,7.34,7.47,168361,0
2009-07-29,7.41,7.6,7.38,7.46,135727,0
2009-07-30,7.58,7.68,7.4,7.47,106506,0
2009-07-31,7.4,7.63,7.38,7.5,185680,0
2009-08-03,7.53,7.62,7.43,7.49,108590,0
2009-08-04,7.42,7.54,7.41,7.48,77977,0
2009-08-05,7.42,7.51,7.42,7.48,126593,0
2009-08-06,7.5,7.63,7.42,7.54,140502,0
2009-08-07,7.64,7.9,7.58,7.81,168882,0
2009-08-10,7.79,7.95,7.41,7.93,167555,0
2009-08-11,7.85,7.96,7.66,7.78,93392,0
2009-08-12,7.73,8.12,7.61,8.07,159575,0
2009-08-13,8.1,8.39,8.07,8.17,195918,0
2009-08-14,8.17,8.21,7.8,7.91,130708,0
2009-08-17,7.8,7.83,7.6,7.66,114327,0
2009-08-18,7.68,7.99,7.5,7.94,116008,0
2009-08-19,7.82,8.12,7.65,8.09,87248,0
2009-08-20,8.01,8.36,8.01,8.35,198815,0
2009-08-21,8.49,8.5,8.07,8.45,183190,0
2009-08-24,8.44,8.44,8.35,8.44,123219,0
2009-08-25,8.45,8.97,8.39,8.67,258864,0
2009-08-26,8.63,8.9,8.5,8.81,106905,0
2009-08-27,8.89,8.97,8.5,8.72,123624,0
2009-08-28,8.75,8.76,8.53,8.63,76477,0
2009-08-31,8.63,8.8,8.57,8.66,180013,0
2009-09-01,8.57,8.8,7.85,7.9,423499,0
2009-09-02,7.9,8.02,7.81,7.92,239956,0
2009-09-03,7.95,8.1,7.9,8.03,83741,0
2009-09-04,8.05,8.27,8,8.26,120601,0
2009-09-08,8.33,8.4,8.14,8.32,104216,0
2009-09-09,8.29,8.5,8.22,8.45,218793,0
2009-09-10,8.45,8.5,8.27,8.35,238355,0
2009-09-11,8.28,8.43,8.27,8.31,121928,0
2009-09-14,8.25,8.33,8.21,8.24,70924,0
2009-09-15,8.2,8.35,8.2,8.22,155431,0
2009-09-16,8.25,8.3,8.15,8.2,128900,0
2009-09-17,8.2,8.27,8.15,8.19,124084,0
2009-09-18,8.22,8.24,8.08,8.2,337252,0
2009-09-21,8.11,8.2,8.11,8.16,157050,0
2009-09-22,8.2,8.21,8.13,8.13,145917,0
2009-09-23,8.17,8.21,8.08,8.14,178773,0
2009-09-24,8.2,8.21,7.9,7.98,209295,0
2009-09-25,7.92,8.06,7.86,7.9,137744,0
2009-09-28,7.96,8.04,7.94,7.99,191394,0
2009-09-29,8.02,8.05,7.79,7.79,156161,0
2009-09-30,7.8,7.83,7.32,7.42,520776,0
2009-10-01,7.42,7.54,7.42,7.48,171308,0
2009-10-02,7.42,7.58,7.42,7.5,106845,0
2009-10-05,7.5,7.5,7.02,7.47,212537,0
2009-10-06,7.5,7.71,7.5,7.71,98621,0
2009-10-07,7.7,7.72,7.53,7.63,88848,0
2009-10-08,7.66,7.86,7.66,7.76,111348,0
2009-10-09,7.72,7.88,7.72,7.8,90641,0
2009-10-12,7.81,7.92,7.77,7.78,97294,0
2009-10-13,7.79,7.96,7.68,7.79,113092,0
2009-10-14,7.92,7.98,7.81,7.92,122009,0
2009-10-15,7.9,7.94,7.78,7.85,79013,0
2009-10-16,7.8,7.82,7.53,7.67,100392,0
2009-10-19,7.66,7.7,7.55,7.59,103871,0
2009-10-20,7.58,7.62,7.21,7.24,168047,0
2009-10-21,7.24,7.59,7.18,7.31,152517,0
2009-10-22,7.33,7.57,7.25,7.54,223381,0
2009-10-23,7.57,7.68,7.53,7.58,142444,0
2009-10-26,7.58,7.67,7.1,7.1,264560,0
2009-10-27,6.95,7,6.03,6.43,674186,0
2009-10-28,6.36,6.4,6.03,6.13,343077,0
2009-10-29,6.22,6.35,6.11,6.28,207873,0
2009-10-30,6.19,6.34,6.05,6.08,221892,0
2009-11-02,6.1,6.15,6,6.13,278013,0
2009-11-03,6.06,6.21,6.05,6.18,237246,0
2009-11-04,6.18,6.2,6,6.02,128793,0
2009-11-05,6.04,6.18,6.04,6.14,83394,0
2009-11-06,5.88,6.16,5.83,6.05,114016,0
2009-11-09,6.15,6.24,6.07,6.23,130699,0
2009-11-10,6.22,6.3,6.13,6.17,104239,0
2009-11-11,6.24,6.25,6.11,6.17,112285,0
2009-11-12,6.15,6.24,5.94,5.94,202685,0
2009-11-13,6.01,6.14,5.96,6.13,123194,0
2009-11-16,6.21,6.47,6.07,6.43,219762,0
2009-11-17,6.38,6.52,6.31,6.49,120886,0
2009-11-18,6.5,6.57,6.43,6.55,137546,0
2009-11-19,6.55,6.7,6.4,6.56,209361,0
2009-11-20,6.55,6.64,6.4,6.53,227713,0
2009-11-23,6.6,6.95,6.53,6.8,316597,0
2009-11-24,6.8,6.82,6.65,6.76,265593,0
2009-11-25,6.81,6.95,6.73,6.73,149970,0
2009-11-27,6.7,6.73,6.61,6.63,98318,0
2009-11-30,6.81,6.81,6.54,6.58,269257,0
2009-12-01,6.65,6.87,6.6,6.85,139648,0
2009-12-02,6.85,6.96,6.78,6.87,87616,0
2009-12-03,6.87,6.87,6.58,6.6,84973,0
2009-12-04,6.74,6.82,6.62,6.71,132710,0
2009-12-07,6.68,6.68,6.55,6.6,94528,0
2009-12-08,6.54,6.59,6.28,6.3,167843,0
2009-12-09,6.29,6.3,6.12,6.23,148088,0
2009-12-10,6.24,6.31,6.1,6.16,82426,0
2009-12-11,6.22,6.31,6.21,6.22,102965,0
2009-12-14,6.28,6.31,6.11,6.23,127331,0
2009-12-15,6.2,6.38,6.15,6.28,104160,0
2009-12-16,6.31,6.4,6.25,6.35,65309,0
2009-12-17,6.28,6.29,6.1,6.14,53796,0
2009-12-18,6.15,6.18,6.02,6.09,203122,0
2009-12-21,6.1,6.22,6.02,6.19,130778,0
2009-12-22,6.16,6.25,6.13,6.24,101363,0
2009-12-23,6.24,6.48,6.1,6.47,130831,0
2009-12-24,6.47,6.59,6.42,6.57,59430,0
2009-12-28,6.55,6.8,6.51,6.77,160941,0
2009-12-29,6.8,6.82,6.66,6.71,118997,0
2009-12-30,6.63,6.65,6.43,6.55,108363,0
2009-12-31,6.49,6.52,6.24,6.28,137029,0
2010-01-04,6.36,6.57,6.33,6.57,93081,0
2010-01-05,6.6,6.6,6.34,6.37,151558,0
2010-01-06,6.38,6.45,6.3,6.33,106144,0
2010-01-07,6.25,6.36,6.2,6.36,162290,0
2010-01-08,6.48,6.6,6.4,6.5,105731,0
2010-01-11,6.6,7.1,6.6,7.08,377126,0
2010-01-12,7.05,7.43,7.03,7.23,304960,0
2010-01-13,7.25,7.49,7.25,7.45,210898,0
2010-01-14,7.45,7.53,7.39,7.52,165936,0
2010-01-15,7.54,7.56,7.3,7.34,146715,0
2010-01-19,7.34,7.67,7.34,7.63,189199,0
2010-01-20,7.53,7.83,7.41,7.82,260480,0
2010-01-21,7.82,8.24,7.81,8.09,316608,0
2010-01-22,8.05,8.24,8,8.01,232772,0
2010-01-25,8.05,8.1,7.9,8.02,192883,0
2010-01-26,7.97,8.19,7.87,7.98,156704,0
2010-01-27,8.24,8.25,8.05,8.21,127583,0
2010-01-28,8.2,8.2,7.9,8.02,123350,0
2010-01-29,8.01,8.08,7.9,7.95,160015,0
2010-02-01,7.95,7.99,7.63,7.97,165880,0
2010-02-02,7.95,8.03,7.84,8,141654,0
2010-02-03,8,8.19,8,8.08,103260,0
2010-02-04,8.05,8.1,7.96,8.01,185569,0
2010-02-05,7.99,8.19,7.96,8.19,143443,0
2010-02-08,8.16,8.43,8.11,8.31,285059,0
2010-02-09,8.37,8.63,8.33,8.45,382661,0
2010-02-10,8.44,8.5,8.16,8.31,124938,0
2010-02-11,8.31,8.48,8.17,8.46,177623,0
2010-02-12,8.4,8.46,8.29,8.4,334119,0
2010-02-16,8.45,8.5,8.24,8.29,224420,0
2010-02-17,8.34,8.78,8.19,8.73,382655,0
2010-02-18,8,8.2,7.83,8,975366,0
2010-02-19,8,8.06,7.87,7.96,562203,0
2010-02-22,7.96,7.97,7.81,7.83,263421,0
2010-02-23,7.77,7.83,7.5,7.52,363940,0
2010-02-24,7.57,7.7,7.51,7.67,140697,0
2010-02-25,7.61,7.79,7.5,7.79,153631,0
2010-02-26,7.87,7.98,7.85,7.92,200308,0
2010-03-01,7.96,8.11,7.79,7.84,199756,0
2010-03-02,7.83,7.9,7.75,7.79,185494,0
2010-03-03,7.84,7.85,7.68,7.69,107619,0
2010-03-04,7.75,7.75,7.45,7.56,195156,0
2010-03-05,7.58,7.79,7.56,7.77,170900,0
2010-03-08,7.76,7.8,7.74,7.79,89538,0
2010-03-09,7.8,7.95,7.75,7.92,131341,0
2010-03-10,7.94,8.42,7.88,8.42,439294,0
2010-03-11,8.41,8.98,8.25,8.89,403208,0
2010-03-12,8.83,8.9,8.56,8.69,269786,0
2010-03-15,8.71,8.71,8.59,8.61,83180,0
2010-03-16,8.61,8.65,8.55,8.65,116904,0
2010-03-17,8.64,8.68,8.58,8.65,128528,0
2010-03-18,8.62,8.63,8.57,8.62,146485,0
2010-03-19,8.65,8.65,8.5,8.65,250241,0
2010-03-22,8.6,8.69,8.56,8.66,128477,0
2010-03-23,8.64,8.8,8.63,8.75,179567,0
2010-03-24,8.7,8.79,8.64,8.75,225278,0
2010-03-25,8.85,8.9,8.74,8.85,246411,0
2010-03-26,8.89,8.95,8.61,8.63,191677,0
2010-03-29,8.61,8.61,8.08,8.13,296481,0
2010-03-30,8.12,8.24,8.06,8.21,106466,0
2010-03-31,8.21,8.29,8.15,8.25,237430,0
2010-04-01,8.31,8.36,8,8.09,117233,0
2010-04-05,8.09,8.26,8.03,8.19,169036,0
2010-04-06,8.13,8.13,8.03,8.07,70618,0
2010-04-07,8.03,8.13,8,8.05,100642,0
2010-04-08,8.01,8.01,7.87,7.92,139576,0
2010-04-09,7.9,7.91,7.79,7.87,145257,0
2010-04-12,7.81,7.84,7.71,7.8,193900,0
2010-04-13,7.79,7.94,7.77,7.91,100446,0
2010-04-14,7.95,8.22,7.95,8.22,118611,0
2010-04-15,8.19,8.29,8.16,8.22,80617,0
2010-04-16,8.22,8.29,8.07,8.23,157200,0
2010-04-19,8.17,8.3,8.04,8.16,90341,0
2010-04-20,8.21,8.21,7.95,8.01,115075,0
2010-04-21,8,8.01,7.87,7.91,103593,0
2010-04-22,7.85,7.98,7.78,7.98,73325,0
2010-04-23,7.96,8.04,7.87,8.03,94681,0
2010-04-26,8,8.3,8,8.15,125842,0
2010-04-27,7.36,7.6,6.8,7.03,696108,0
2010-04-28,7.01,7.21,6.92,6.96,203210,0
2010-04-29,6.96,7.21,6.72,6.77,416040,0
2010-04-30,6.79,6.8,6.47,6.48,231555,0
2010-05-03,6.38,6.64,6.31,6.6,400212,0
2010-05-04,6.54,6.76,6.48,6.74,259682,0
2010-05-05,6.69,6.74,6.56,6.58,377208,0
2010-05-06,6.56,6.66,6.25,6.46,293503,0
2010-05-07,6.37,6.58,6.23,6.25,246901,0
2010-05-10,6.51,6.75,6.5,6.73,171762,0
2010-05-11,6.67,6.79,6.6,6.61,69756,0
2010-05-12,6.64,7,6.64,6.93,182007,0
2010-05-13,6.91,6.99,6.76,6.85,89758,0
2010-05-14,6.77,6.93,6.66,6.91,135257,0
2010-05-17,6.97,7,6.76,6.86,142850,0
2010-05-18,6.95,6.96,6.76,6.79,61530,0
2010-05-19,6.74,6.81,6.6,6.64,64415,0
2010-05-20,6.51,6.59,6.24,6.24,172007,0
2010-05-21,6.18,6.55,6.13,6.52,165158,0
2010-05-24,6.5,6.59,6.36,6.39,84122,0
2010-05-25,6.22,6.33,6.14,6.25,117905,0
2010-05-26,6.3,6.62,6.3,6.36,144124,0
2010-05-27,6.48,6.49,6.32,6.46,77504,0
2010-05-28,6.47,6.49,6.34,6.37,54663,0
2010-06-01,6.31,6.45,6.15,6.15,98727,0
2010-06-02,6.16,6.5,6.13,6.5,76334,0
2010-06-03,6.54,6.68,6.41,6.47,117956,0
2010-06-04,6.28,6.37,5.97,6.02,176419,0
2010-06-07,6.05,6.14,5.92,5.94,161092,0
2010-06-08,5.95,6.06,5.82,5.83,119587,0
2010-06-09,5.9,6.17,5.83,5.86,127878,0
2010-06-10,5.94,6.05,5.94,6.04,84117,0
2010-06-11,6,6.28,6,6.25,65127,0
2010-06-14,6.34,6.47,6.33,6.36,76595,0
2010-06-15,6.43,6.44,6.28,6.36,90974,0
2010-06-16,6.28,6.48,6.06,6.38,102034,0
2010-06-17,6.45,6.45,6.3,6.35,39211,0
2010-06-18,6.39,6.39,6.25,6.27,123284,0
2010-06-21,6.35,6.35,6.15,6.17,42550,0
2010-06-22,6.21,6.25,6.05,6.07,62862,0
2010-06-23,6.04,6.17,6.04,6.1,54830,0
2010-06-24,6.09,6.32,6.09,6.23,73058,0
2010-06-25,6.27,6.39,6.17,6.18,423945,0
2010-06-28,6.22,6.33,6.17,6.26,48861,0
2010-06-29,6.1,6.24,6.08,6.16,145247,0
2010-06-30,6.14,6.23,6.14,6.17,77751,0
2010-07-01,6.15,6.18,6.01,6.13,89223,0
2010-07-02,6.19,6.19,5.98,6.09,128034,0
2010-07-06,6.16,6.3,6.08,6.14,88128,0
2010-07-07,6.18,6.33,6.18,6.32,68736,0
2010-07-08,6.39,6.39,6.24,6.35,51657,0
2010-07-09,6.32,6.37,6.25,6.32,45109,0
2010-07-12,6.28,6.32,6.13,6.16,61759,0
2010-07-13,6.26,6.5,6.23,6.5,125775,0
2010-07-14,6.49,6.49,6.26,6.34,56782,0
2010-07-15,6.33,6.34,6.17,6.23,82841,0
2010-07-16,6.17,6.19,6.13,6.15,101151,0
2010-07-19,6.15,6.19,6.05,6.17,33527,0
2010-07-20,6.08,6.28,6.06,6.26,54976,0
2010-07-21,6.31,6.31,5.98,5.98,118369,0
2010-07-22,6.07,6.44,6.07,6.42,122116,0
2010-07-23,6.37,6.49,6.23,6.48,96932,0
2010-07-26,6.48,6.49,6.31,6.4,102414,0
2010-07-27,6.14,6.78,5.97,6.73,222408,0
2010-07-28,6.73,6.75,6.34,6.43,98048,0
2010-07-29,6.5,6.5,6.17,6.26,72933,0
2010-07-30,6.14,6.47,6.14,6.37,94020,0
2010-08-02,6.45,6.48,6.34,6.41,64635,0
2010-08-03,6.38,6.41,6.27,6.28,36952,0
2010-08-04,6.3,6.38,6.25,6.37,62400,0
2010-08-05,6.32,6.32,6.21,6.26,78635,0
2010-08-06,6.2,6.35,6.13,6.32,101732,0
2010-08-09,6.3,6.38,6.21,6.36,48537,0
2010-08-10,6.28,6.28,6.1,6.11,72279,0
2010-08-11,6.05,6.11,6,6.01,128641,0
2010-08-12,6,6.02,5.9,5.92,74694,0
2010-08-13,5.9,5.99,5.76,5.79,90186,0
2010-08-16,5.79,5.92,5.77,5.87,65014,0
2010-08-17,5.95,6.17,5.95,6.16,101909,0
2010-08-18,6.13,6.17,6.08,6.12,75928,0
2010-08-19,6.19,6.29,6.14,6.26,196190,0
2010-08-20,6.2,6.23,6.07,6.07,119252,0
2010-08-23,6.11,6.17,6,6.03,81995,0
2010-08-24,5.95,6.07,5.94,6.03,105528,0
2010-08-25,6.01,6.07,5.9,6.06,119918,0
2010-08-26,6.1,6.12,6.05,6.1,91192,0
2010-08-27,6.15,6.33,6.02,6.29,224329,0
2010-08-30,6.25,6.32,6.01,6.01,66860,0
2010-08-31,6.01,6.12,5.96,5.98,63072,0
2010-09-01,6.08,6.16,6.08,6.16,72284,0
2010-09-02,6.13,6.2,6.1,6.11,65962,0
2010-09-03,6.2,6.2,6.1,6.17,88313,0
2010-09-07,6.15,6.19,6.1,6.14,60707,0
2010-09-08,6.14,6.32,6.14,6.19,44338,0
2010-09-09,6.26,6.26,6.14,6.16,42485,0
2010-09-10,6.2,6.24,5.96,5.97,100621,0
2010-09-13,6.13,6.48,6.1,6.41,223914,0
2010-09-14,6.4,6.83,6.33,6.6,215638,0
2010-09-15,6.58,6.68,6.52,6.62,97590,0
2010-09-16,6.63,6.63,6.36,6.37,82574,0
2010-09-17,6.46,6.55,6.26,6.53,151188,0
2010-09-20,6.52,6.61,6.48,6.58,100968,0
2010-09-21,6.54,6.59,6.42,6.44,65100,0
2010-09-22,6.42,6.46,6.18,6.21,68948,0
2010-09-23,6.16,6.26,6.08,6.12,89512,0
2010-09-24,6.21,6.45,6.07,6.45,97003,0
2010-09-27,6.43,6.44,6.29,6.33,44396,0
2010-09-28,6.33,6.49,6.23,6.46,75677,0
2010-09-29,6.42,6.5,6.42,6.46,63985,0
2010-09-30,6.48,6.52,6.4,6.5,115411,0
2010-10-01,6.5,6.52,6.44,6.48,52714,0
2010-10-04,6.43,6.48,6.22,6.24,57652,0
2010-10-05,6.32,6.48,6.25,6.46,80109,0
2010-10-06,6.43,6.46,6.24,6.27,77926,0
2010-10-07,6.29,6.31,6.12,6.2,83042,0
2010-10-08,6.18,6.46,6.17,6.43,84301,0
2010-10-11,6.44,6.44,6.25,6.27,43203,0
2010-10-12,6.26,6.41,6.16,6.38,76397,0
2010-10-13,6.42,6.75,6.34,6.75,159595,0
2010-10-14,6.72,6.94,6.67,6.92,176156,0
2010-10-15,7,7.24,6.92,7.1,129384,0
2010-10-18,7.08,7.2,7.06,7.08,84914,0
2010-10-19,7,7.01,6.63,6.73,126945,0
2010-10-20,6.75,6.99,6.69,6.9,122806,0
2010-10-21,6.97,7.02,6.47,6.8,220983,0
2010-10-22,6.82,7,6.75,6.91,98628,0
2010-10-25,6.97,7,6.85,6.93,77547,0
2010-10-26,7.11,8.29,7.11,7.71,686962,0
2010-10-27,7.71,8.08,7.6,7.8,362220,0
2010-10-28,7.88,8.15,7.82,8,426413,0
2010-10-29,7.96,8.07,7.96,7.99,158183,0
2010-11-01,7.99,7.99,7.69,7.8,239680,0
2010-11-02,7.75,7.91,7.7,7.8,402353,0
2010-11-03,7.79,7.9,7.64,7.83,357178,0
2010-11-04,7.93,7.99,7.83,7.94,347129,0
2010-11-05,7.91,8.2,7.84,8.17,274692,0
2010-11-08,8.22,8.99,8.22,8.86,591594,0
2010-11-09,8.9,9,8.58,8.64,297719,0
2010-11-10,8.64,8.95,8.64,8.92,198739,0
2010-11-11,8.81,8.89,8.5,8.53,154243,0
2010-11-12,8.5,8.63,8.39,8.58,100037,0
2010-11-15,8.55,8.65,8.49,8.52,91414,0
2010-11-16,8.44,8.44,8.15,8.34,112555,0
2010-11-17,8.33,8.38,8.12,8.36,107572,0
2010-11-18,8.44,8.79,8.39,8.7,212489,0
2010-11-19,8.7,8.82,8.65,8.81,76919,0
2010-11-22,8.77,8.82,8.47,8.7,92767,0
2010-11-23,8.58,8.71,8.34,8.64,112175,0
2010-11-24,8.69,8.87,8.63,8.8,72594,0
2010-11-26,8.65,8.77,8.57,8.74,37623,0
2010-11-29,8.66,8.8,8.53,8.77,148682,0
2010-11-30,8.66,8.7,8.47,8.64,145782,0
2010-12-01,8.76,8.85,8.44,8.48,153727,0
2010-12-02,8.51,8.52,8.39,8.44,69188,0
2010-12-03,8.41,8.75,8.41,8.68,81523,0
2010-12-06,8.59,8.68,8.43,8.51,87809,0
2010-12-07,8.59,8.75,8.58,8.63,97610,0
2010-12-08,8.65,8.65,8.51,8.59,69253,0
2010-12-09,8.63,8.72,8.56,8.58,89912,0
2010-12-10,8.57,8.6,8.4,8.47,100884,0
2010-12-13,8.46,8.59,8.32,8.44,95607,0
2010-12-14,8.5,8.6,8.45,8.5,80579,0
2010-12-15,8.5,8.73,8.45,8.61,98614,0
2010-12-16,8.64,9,8.58,9,136451,0
2010-12-17,8.96,8.98,8.65,8.73,180276,0
2010-12-20,8.81,8.81,8.47,8.59,122839,0
2010-12-21,8.65,8.65,8.3,8.59,72026,0
2010-12-22,8.59,8.71,8.47,8.64,50089,0
2010-12-23,8.61,8.66,8.53,8.53,33341,0
2010-12-27,8.46,8.61,8.45,8.53,39174,0
2010-12-28,8.51,8.58,8.39,8.44,47396,0
2010-12-29,8.43,8.44,8.17,8.22,94537,0
2010-12-30,8.18,8.4,8.01,8.28,152699,0
2010-12-31,8.17,8.19,8.06,8.13,96072,0
2011-01-03,8.23,8.64,8.18,8.51,98309,0
2011-01-04,8.51,8.51,8.13,8.25,120373,0
2011-01-05,8.25,8.39,8.25,8.36,46914,0
2011-01-06,8.35,8.52,8.29,8.38,52708,0
2011-01-07,8.41,8.41,8.18,8.37,59137,0
2011-01-10,8.31,8.31,8.11,8.3,62813,0
2011-01-11,8.31,8.33,8.1,8.17,64372,0
2011-01-12,8.2,8.5,8.11,8.47,91087,0
2011-01-13,8.44,8.44,8.26,8.35,42033,0
2011-01-14,8.37,8.5,8.31,8.49,50837,0
2011-01-18,8.46,8.48,8.25,8.32,46388,0
2011-01-19,8.3,8.33,7.83,7.84,91033,0
2011-01-20,7.82,7.83,7.6,7.65,105292,0
2011-01-21,7.68,7.68,7.4,7.41,95608,0
2011-01-24,7.4,7.54,7.32,7.52,60734,0
2011-01-25,7.52,7.54,7.33,7.38,63756,0
2011-01-26,7.38,7.63,7.38,7.53,59160,0
2011-01-27,7.53,7.53,7.38,7.42,40790,0
2011-01-28,7.43,7.43,7.1,7.33,159600,0
2011-01-31,7.33,7.57,7.23,7.57,121649,0
2011-02-01,7.57,8.03,7.5,7.95,136357,0
2011-02-02,7.91,8.13,7.8,7.81,67703,0
2011-02-03,7.8,8.05,7.75,7.89,80565,0
2011-02-04,7.87,7.87,7.71,7.81,48880,0
2011-02-07,7.8,7.95,7.68,7.84,51944,0
2011-02-08,7.8,7.86,7.67,7.86,41943,0
2011-02-09,7.86,8.07,7.85,7.98,125499,0
2011-02-10,7.96,8.1,7.96,8.09,57258,0
2011-02-11,8.01,8.13,7.99,8.13,61678,0
2011-02-14,8.15,8.25,8.1,8.15,61310,0
2011-02-15,8.2,8.41,8.11,8.28,78534,0
2011-02-16,8.27,8.39,8.26,8.36,94444,0
2011-02-18,9.61,9.68,9.35,9.6,257415,0
2011-02-22,9.54,9.58,9.11,9.19,354607,0
2011-02-23,9.17,9.25,8.5,8.6,333133,0
2011-02-24,8.64,9.05,8.44,9,284210,0
2011-02-25,8.94,9.02,8.83,8.97,121153,0
2011-02-28,9.11,9.11,8.9,8.97,135833,0
2011-03-01,8.99,9.02,8.59,8.63,106782,0
2011-03-02,8.6,8.97,8.54,8.89,144379,0
2011-03-03,8.98,9.4,8.94,8.96,244843,0
2011-03-04,8.98,9.22,8.83,9.13,108742,0
2011-03-07,9.17,9.19,8.85,8.86,108171,0
2011-03-08,8.86,9.22,8.83,9.07,93733,0
2011-03-09,8.97,9.21,8.88,9.19,99959,0
2011-03-10,9.03,9.19,8.81,8.93,170011,0
2011-03-11,8.81,9.99,8.73,9.67,548289,0
2011-03-14,9.51,9.76,9.4,9.72,171636,0
2011-03-15,9.37,10.55,9.27,10.35,671980,0
2011-03-16,10.34,10.9,10.15,10.68,679622,0
2011-03-17,10.73,10.73,10.35,10.36,271877,0
2011-03-18,10.48,11.5,10.4,11.49,469489,0
2011-03-21,11.61,11.92,10.78,11.12,547960,0
2011-03-22,11.08,11.42,11.02,11.27,156885,0
2011-03-23,11.29,11.71,11.05,11.4,346479,0
2011-03-24,11.44,11.55,11.25,11.46,128058,0
2011-03-25,11.46,11.95,11.39,11.59,242276,0
2011-03-28,11.58,11.83,11.44,11.82,154571,0
2011-03-29,11.63,14.34,11.63,14.01,1537194,0
2011-03-30,13.92,14.39,13.53,13.59,777159,0
2011-03-31,13.53,13.9,13,13.73,352981,0
2011-04-01,13.71,13.91,13.47,13.91,229106,0
2011-04-04,13.7,14.72,13.46,14.12,453422,0
2011-04-05,14.1,14.45,14,14.1,187720,0
2011-04-06,14,14.25,13.61,13.96,221616,0
2011-04-07,13.92,14.15,13.9,14.01,190397,0
2011-04-08,14.08,14.15,13.63,13.75,163492,0
2011-04-11,13.67,13.77,13.5,13.6,129116,0
2011-04-12,13.42,13.42,12.79,12.83,386265,0
2011-04-13,12.89,13.23,12.78,13.18,211145,0
2011-04-14,12.92,13.01,12.41,12.7,253166,0
2011-04-15,12.57,12.97,12.5,12.72,171728,0
2011-04-18,12.52,12.52,11.86,12.2,238636,0
2011-04-19,12.11,12.28,11.9,12.17,174298,0
2011-04-20,12.39,13.09,12.25,12.91,310065,0
2011-04-21,12.94,13.32,12.63,13.25,179001,0
2011-04-25,13.3,13.5,13.04,13.39,331136,0
2011-04-26,13.17,13.17,11.14,12.43,1111821,0
2011-04-27,12.58,13.01,11.98,12.91,440902,0
2011-04-28,12.92,12.92,12.4,12.63,556498,0
2011-04-29,12.64,12.75,12.31,12.34,197264,0
2011-05-02,12.3,12.34,11.6,11.76,268760,0
2011-05-03,11.66,12.3,11.22,11.43,236888,0
2011-05-04,11.4,11.57,11.05,11.08,204203,0
2011-05-05,11,11.41,10.64,11,244781,0
2011-05-06,11.29,11.35,10.96,11.04,85855,0
2011-05-09,10.86,11.03,10.75,10.95,70368,0
2011-05-10,11.05,11.46,11.05,11.4,117435,0
2011-05-11,11.24,11.36,10.89,11.16,145422,0
2011-05-12,11.07,11.64,10.99,11.58,125786,0
2011-05-13,11.62,11.62,10.84,10.98,286376,0
2011-05-16,10.82,10.96,10.44,10.44,112546,0
2011-05-17,10.33,10.54,10.15,10.25,164197,0
2011-05-18,10.29,10.64,10.23,10.47,139565,0
2011-05-19,10.54,10.72,10.18,10.42,105487,0
2011-05-20,10.35,10.6,10.35,10.38,140539,0
2011-05-23,10.16,10.27,9.92,10.19,222640,0
2011-05-24,10.2,10.24,10.02,10.12,166626,0
2011-05-25,10.1,10.47,10,10.45,149751,0
2011-05-26,10.43,10.63,10.37,10.5,179950,0
2011-05-27,10.51,10.85,10.51,10.72,182397,0
2011-05-31,10.93,12,10.93,11.94,820425,0
2011-06-01,11.98,12,11.41,11.72,1222704,0
2011-06-02,11.69,11.9,11.32,11.64,242113,0
2011-06-03,11.4,12.4,11.31,11.5,423089,0
2011-06-06,11.49,11.49,11.06,11.14,143591,0
2011-06-07,11.2,11.35,11,11.01,99669,0
2011-06-08,11,11.14,10.66,10.98,288049,0
2011-06-09,10.98,11.24,10.86,10.98,337415,0
2011-06-10,10.92,11.02,10.45,10.55,263160,0
2011-06-13,10.57,10.69,10.39,10.64,170554,0
2011-06-14,10.7,11.17,10.7,11.07,137981,0
2011-06-15,11.01,11.07,10.81,10.88,207398,0
2011-06-16,10.89,11.43,10.78,11.41,221467,0
2011-06-17,11.48,11.72,11.28,11.6,264829,0
2011-06-20,11.6,11.9,11.4,11.88,196294,0
2011-06-21,11.92,12.16,11.78,11.99,249951,0
2011-06-22,11.88,12.1,11.65,11.66,269556,0
2011-06-23,11.51,12.04,11.35,12.02,120182,0
2011-06-24,12.04,12.04,11.53,11.64,267247,0
2011-06-27,11.6,11.92,11.45,11.85,93525,0
2011-06-28,11.93,12.57,11.89,12.55,178281,0
2011-06-29,12.59,12.63,12.21,12.29,161297,0
2011-06-30,12.32,12.51,12.11,12.45,86364,0
2011-07-01,12.48,12.71,12.26,12.44,97758,0
2011-07-05,12.43,12.83,12.4,12.8,135263,0
2011-07-06,12.8,12.95,12.58,12.76,79799,0
2011-07-07,12.86,13.21,12.7,12.77,112168,0
2011-07-08,12.52,12.91,12.44,12.88,84094,0
2011-07-11,12.98,14.07,12.98,13.82,544730,0
2011-07-12,13.55,13.89,13,13.04,262077,0
2011-07-13,13.17,13.45,13.04,13.22,261531,0
2011-07-14,13.1,13.28,12.61,12.8,137221,0
2011-07-15,12.93,13.05,12.77,13.04,123805,0
2011-07-18,12.96,13,12.63,12.94,75520,0
2011-07-19,13.04,13.49,13.04,13.44,119741,0
2011-07-20,13.46,13.46,12.92,13.21,67860,0
2011-07-21,13.24,13.3,12.77,12.79,97715,0
2011-07-22,12.8,13.18,12.75,12.94,111757,0
2011-07-25,12.71,13.08,12.5,12.67,437235,0
2011-07-26,11.7,12.06,10.47,10.66,1047530,0
2011-07-27,10.61,10.61,9.9,9.9,599146,0
2011-07-28,9.89,10.1,9.63,9.81,382189,0
2011-07-29,9.86,9.86,9.45,9.68,324030,0
2011-08-01,9.9,10.06,9.7,9.99,248728,0
2011-08-02,9.92,10.05,9.2,9.21,208449,0
2011-08-03,9.22,9.41,8.89,9.15,291855,0
2011-08-04,8.95,9.14,8.56,8.57,240230,0
2011-08-05,8.69,8.92,8.15,8.5,235952,0
2011-08-08,8.15,8.27,7.44,7.44,496101,0
2011-08-09,7.7,7.96,6.91,7.74,422111,0
2011-08-10,7.95,8,7.4,7.42,272049,0
2011-08-11,7.49,7.95,7.44,7.8,248370,0
2011-08-12,8,8.07,7.81,7.9,104594,0
2011-08-15,7.91,8.06,7.83,8.01,97179,0
2011-08-16,7.9,7.98,7.66,7.75,98116,0
2011-08-17,7.8,8.13,7.8,8.01,169318,0
2011-08-18,7.8,7.8,7.19,7.29,189870,0
2011-08-19,7.33,7.57,7.12,7.26,162309,0
2011-08-22,7.48,7.58,7.25,7.47,203862,0
2011-08-23,7.5,8.04,7.45,7.99,223790,0
2011-08-24,7.99,8.14,7.66,7.97,185862,0
2011-08-25,8.03,8.08,7.73,7.82,153868,0
2011-08-26,7.76,7.99,7.69,7.92,120856,0
2011-08-29,7.87,7.98,7.35,7.44,615429,0
2011-08-30,7.27,7.27,6.87,7.01,1175948,0
2011-08-31,7.05,7.24,7.04,7.11,441599,0
2011-09-01,7.1,7.22,6.95,7.17,519489,0
2011-09-02,7.01,7.25,6.9,6.92,145121,0
2011-09-06,6.65,6.8,6.54,6.7,205618,0
2011-09-07,6.53,6.6,5.75,5.77,1500880,0
2011-09-08,5.87,5.88,5.49,5.57,1022003,0
2011-09-09,5.51,5.61,5.17,5.21,1211047,0
2011-09-12,5.13,5.43,5.08,5.36,534698,0
2011-09-13,5.55,5.55,5.3,5.43,621285,0
2011-09-14,5.47,5.58,5.38,5.46,527834,0
2011-09-15,5.51,5.67,5.5,5.66,398630,0
2011-09-16,5.69,5.7,5.52,5.59,527117,0
2011-09-19,5.47,5.48,5.29,5.35,439919,0
2011-09-20,5.36,5.37,5.08,5.1,399841,0
2011-09-21,5.08,5.23,4.91,4.94,317202,0
2011-09-22,4.75,5.2,4.7,5.11,526454,0
2011-09-23,5.12,5.28,5.06,5.23,188928,0
2011-09-26,5.3,5.3,5.11,5.24,212320,0
2011-09-27,5.37,5.5,5.25,5.3,152023,0
2011-09-28,5.29,5.46,4.95,4.98,182011,0
2011-09-29,5.06,5.23,5.01,5.22,280431,0
2011-09-30,5.14,5.2,5.05,5.11,317526,0
2011-10-03,5.1,5.2,4.72,4.72,285356,0
2011-10-04,4.69,5.37,4.63,5.36,402128,0
2011-10-05,5.43,5.44,5.23,5.38,192657,0
2011-10-06,5.4,5.75,5.4,5.73,330549,0
2011-10-07,5.78,6.15,5.78,6.02,440242,0
2011-10-10,6.11,6.14,5.62,5.76,219108,0
2011-10-11,5.73,6,5.7,6,178801,0
2011-10-12,5.98,6.13,5.95,6.07,161609,0
2011-10-13,6,6.02,5.71,5.91,118309,0
2011-10-14,5.98,5.98,5.73,5.87,77727,0
2011-10-17,5.82,5.82,5.5,5.52,152851,0
2011-10-18,5.55,6.04,5.42,5.99,172693,0
2011-10-19,5.98,5.98,5.64,5.81,193770,0
2011-10-20,5.84,5.84,5.48,5.7,104973,0
2011-10-21,5.82,6.02,5.76,5.83,136524,0
2011-10-24,5.84,6.12,5.84,6,253392,0
2011-10-25,5.9,6.05,5.84,5.86,108773,0
2011-10-26,5.99,6.41,5.8,6.28,492413,0
2011-10-27,7.38,8.14,7.38,8.13,2080237,0
2011-10-28,8.08,9,8,8.95,709761,0
2011-10-31,8.73,8.9,8.22,8.22,401728,0
2011-11-01,7.71,8.25,7.54,7.96,412103,0
2011-11-02,8.15,8.54,7.87,8.49,358068,0
2011-11-03,8.64,8.8,8.23,8.69,268409,0
2011-11-04,8.52,8.64,8.41,8.5,215531,0
2011-11-07,8.51,8.6,7.94,8.12,268751,0
2011-11-08,8.19,8.38,7.95,8.28,122720,0
2011-11-09,8.12,8.13,7.64,7.66,232505,0
2011-11-10,7.84,8.13,7.73,7.98,119191,0
2011-11-11,8.1,8.15,7.84,8.08,256311,0
2011-11-14,8.42,8.78,8.2,8.32,334622,0
2011-11-15,8.34,8.52,8.04,8.39,128808,0
2011-11-16,8.25,8.69,8.14,8.37,194351,0
2011-11-17,8.34,8.35,7.88,8.01,283739,0
2011-11-18,8.04,8.08,7.76,8.04,161074,0
2011-11-21,7.84,7.85,7.45,7.47,171253,0
2011-11-22,7.45,7.6,7.2,7.31,116012,0
2011-11-23,7.2,7.39,7.07,7.22,276792,0
2011-11-25,7.1,7.4,7.05,7.13,90902,0
2011-11-28,7.48,8.1,7.48,7.99,455316,0
2011-11-29,8,8.04,7.79,8,550721,0
2011-11-30,8.31,8.5,8.07,8.43,424574,0
2011-12-01,8.33,8.4,7.99,8.01,206786,0
2011-12-02,8.12,8.39,7.78,7.87,223684,0
2011-12-05,8.29,8.44,7.94,8.05,446800,0
2011-12-06,8.11,8.13,7.89,8,188637,0
2011-12-07,7.99,8.09,7.76,7.99,187354,0
2011-12-08,7.88,7.96,7.61,7.67,275857,0
2011-12-09,7.69,8.18,7.69,8.1,226379,0
2011-12-12,7.97,8,7.66,7.98,185391,0
2011-12-13,8.05,8.11,7.41,7.46,225461,0
2011-12-14,7.63,7.63,7.18,7.34,261398,0
2011-12-15,7.46,7.46,7.1,7.13,211971,0
2011-12-16,7.18,7.5,7.18,7.3,177894,0
2011-12-19,7.35,7.45,7.01,7.03,154480,0
2011-12-20,7.2,7.29,7,7.04,233759,0
2011-12-21,7.06,7.06,6.38,6.49,381990,0
2011-12-22,6.4,6.61,6.4,6.6,233593,0
2011-12-23,6.64,6.84,6.51,6.78,136844,0
2011-12-27,6.77,6.85,6.64,6.65,153613,0
2011-12-28,6.65,6.65,6.4,6.46,249873,0
2011-12-29,6.47,6.62,6.44,6.46,211712,0
2011-12-30,6.37,6.58,6.31,6.52,346302,0
2012-01-03,6.7,6.83,6.56,6.62,224483,0
2012-01-04,6.57,6.7,6.54,6.6,222976,0
2012-01-05,6.57,6.65,6.48,6.52,199127,0
2012-01-06,6.54,6.59,6.42,6.53,195296,0
2012-01-09,6.56,6.96,6.49,6.88,345886,0
2012-01-10,7.3,7.87,7.25,7.74,554712,0
2012-01-11,7.52,7.77,7.52,7.62,245491,0
2012-01-12,7.66,7.84,7.63,7.75,122847,0
2012-01-13,7.68,7.87,7.61,7.78,253027,0
2012-01-17,7.86,8.04,7.8,7.85,346237,0
2012-01-18,7.82,7.98,7.8,7.96,125741,0
2012-01-19,8.01,8.12,8,8.06,104329,0
2012-01-20,8.02,8.2,8.02,8.2,98883,0
2012-01-23,8.16,8.2,8,8.13,113226,0
2012-01-24,8.03,8.28,8.03,8.26,111974,0
2012-01-25,8.22,8.45,8.19,8.38,117559,0
2012-01-26,8.28,8.39,8.07,8.18,157266,0
2012-01-27,8.17,8.33,8.01,8.33,128177,0
2012-01-30,8.21,8.32,8.14,8.24,125088,0
2012-01-31,8.33,8.48,8.07,8.43,162507,0
2012-02-01,8.49,8.77,8.29,8.72,193510,0
2012-02-02,8.71,9.33,8.7,9.06,393048,0
2012-02-03,9.25,9.28,8.98,9.04,193189,0
2012-02-06,8.97,9.4,8.94,9.24,196512,0
2012-02-07,9.25,9.31,8.96,9.09,163133,0
2012-02-08,9.1,9.29,9.01,9.21,91487,0
2012-02-09,9.2,9.25,9.05,9.18,211975,0
2012-02-10,9.11,9.33,9.11,9.14,110067,0
2012-02-13,9.23,9.55,9.11,9.37,107730,0
2012-02-14,9.32,9.37,9.22,9.35,112085,0
2012-02-15,9.39,9.95,9.27,9.76,683010,0
2012-02-16,10.11,10.52,8.18,9.45,1466040,0
2012-02-17,9.5,10.14,9.42,10.03,654123,0
2012-02-21,10.08,10.37,9.85,10.04,394896,0
2012-02-22,10.01,10.13,9.77,9.82,140616,0
2012-02-23,9.84,9.84,9.15,9.29,508191,0
2012-02-24,9.36,9.5,9.19,9.36,188561,0
2012-02-27,9.12,9.12,8.74,8.77,531898,0
2012-02-28,8.83,9.25,8.83,8.93,687509,0
2012-02-29,8.99,9.24,8.99,9.04,259515,0
2012-03-01,9.06,9.23,8.98,8.98,137931,0
2012-03-02,8.98,9.13,8.66,8.66,177613,0
2012-03-05,8.72,8.85,8.53,8.6,249266,0
2012-03-06,8.49,8.58,8.37,8.46,133763,0
2012-03-07,8.58,8.68,8.49,8.67,143857,0
2012-03-08,8.75,9.27,8.71,9.23,403814,0
2012-03-09,9.23,9.59,9.23,9.33,152874,0
2012-03-12,9.35,9.55,9.19,9.43,137182,0
2012-03-13,9.49,9.78,9.4,9.76,172130,0
2012-03-14,9.79,9.79,9.42,9.63,179353,0
2012-03-15,9.69,9.78,9.55,9.7,110186,0
2012-03-16,9.7,9.71,9.5,9.54,170001,0
2012-03-19,9.53,9.81,9.45,9.6,119927,0
2012-03-20,9.56,9.68,9.46,9.57,90097,0
2012-03-21,9.57,9.98,9.56,9.81,219145,0
2012-03-22,9.79,9.79,9.45,9.57,166206,0
2012-03-23,9.53,9.76,9.41,9.75,204969,0
2012-03-26,9.81,9.99,9.7,9.95,165947,0
2012-03-27,10.29,10.94,10.29,10.56,752625,0
2012-03-28,10.66,10.89,10.6,10.74,381590,0
2012-03-29,10.68,10.93,10.62,10.92,267185,0
2012-03-30,10.96,10.96,10.75,10.79,219188,0
2012-04-02,10.79,10.83,10.34,10.79,4551666,0
2012-04-03,10.76,10.83,10.48,10.76,691289,0
2012-04-04,10.61,10.64,10.2,10.35,355931,0
2012-04-05,10.28,10.29,10.06,10.26,103321,0
2012-04-09,10.07,10.07,9.66,9.7,320673,0
2012-04-10,9.7,9.81,9.41,9.59,371029,0
2012-04-11,9.69,9.87,9.65,9.77,198539,0
2012-04-12,9.77,9.92,9.76,9.87,164122,0
2012-04-13,9.76,9.78,9.37,9.54,149975,0
2012-04-16,9.55,9.68,9.35,9.65,163451,0
2012-04-17,9.64,10.09,9.62,9.91,135212,0
2012-04-18,9.83,9.83,9.47,9.52,147217,0
2012-04-19,9.53,9.73,9.35,9.55,131460,0
2012-04-20,9.71,9.71,9.38,9.42,161444,0
2012-04-23,9.23,9.42,9.03,9.4,218061,0
2012-04-24,9.4,9.49,9.2,9.29,231915,0
2012-04-25,9.4,9.74,9.4,9.72,211157,0
2012-04-26,7.79,8.35,7.4,7.57,3222540,0
2012-04-27,7.7,7.9,7.57,7.78,1033321,0
2012-04-30,7.55,7.85,7.46,7.79,799818,0
2012-05-01,7.77,7.83,7.67,7.72,325715,0
2012-05-02,7.68,7.82,7.62,7.78,192993,0
2012-05-03,7.8,7.8,7.48,7.55,336748,0
2012-05-04,7.55,7.55,7.43,7.51,196548,0
2012-05-07,7.46,7.52,7.4,7.42,237217,0
2012-05-08,7.39,7.47,7.28,7.43,217171,0
2012-05-09,7.32,7.47,7.26,7.44,175999,0
2012-05-10,7.48,7.48,7.34,7.4,148703,0
2012-05-11,7.34,7.46,7.26,7.32,164681,0
2012-05-14,7.27,7.32,7.05,7.13,268990,0
2012-05-15,7.14,7.3,7.07,7.21,113043,0
2012-05-16,7.21,7.34,7.13,7.13,117062,0
2012-05-17,7.11,7.21,7.05,7.07,88738,0
2012-05-18,7.06,7.14,7.01,7.1,205975,0
2012-05-21,7.09,7.18,7.01,7.1,147393,0
2012-05-22,7.13,7.16,7.03,7.15,187571,0
2012-05-23,7.04,7.16,7,7.12,120621,0
2012-05-24,7.12,7.12,6.9,6.97,134950,0
2012-05-25,7,7.1,6.95,7.09,113338,0
2012-05-29,7.1,7.26,7.05,7.23,114334,0
2012-05-30,7.14,7.14,6.95,6.99,103905,0
2012-05-31,7,7.06,6.84,6.99,375221,0
2012-06-01,6.85,6.98,6.81,6.85,147474,0
2012-06-04,6.86,7.07,6.75,7.02,174382,0
2012-06-05,7.01,7.19,7,7.06,147521,0
2012-06-06,7.18,7.4,7.17,7.4,144214,0
2012-06-07,7.5,7.55,7.29,7.3,152890,0
2012-06-08,7.26,7.4,7.08,7.35,122193,0
2012-06-11,7.44,7.44,7.09,7.09,128281,0
2012-06-12,7.13,7.13,6.96,7.09,113167,0
2012-06-13,7.07,7.25,7.06,7.09,209228,0
2012-06-14,7.1,7.56,7.05,7.56,214769,0
2012-06-15,7.54,7.84,7.38,7.69,256982,0
2012-06-18,7.65,7.77,7.6,7.7,73527,0
2012-06-19,7.75,7.87,7.55,7.56,174925,0
2012-06-20,7.55,7.81,7.46,7.7,141770,0
2012-06-21,7.68,7.8,7.64,7.7,122505,0
2012-06-22,7.74,7.92,7.63,7.8,823882,0
2012-06-25,7.65,7.78,7.33,7.71,96489,0
2012-06-26,7.69,7.79,7.57,7.7,104355,0
2012-06-27,7.74,7.96,7.69,7.95,93188,0
2012-06-28,7.87,8.06,7.81,7.99,169375,0
2012-06-29,8.09,8.22,8,8.18,169248,0
2012-07-02,8.2,8.42,7.91,8.42,154677,0
2012-07-03,8.38,8.69,8.34,8.62,91325,0
2012-07-05,8.57,8.76,8.52,8.63,117586,0
2012-07-06,8.51,8.53,8.09,8.17,121578,0
2012-07-09,8.11,8.19,7.99,8.09,223219,0
2012-07-10,8.11,8.17,7.86,7.93,96029,0
2012-07-11,7.98,8.13,7.9,7.99,92621,0
2012-07-12,7.92,8.09,7.69,8.04,144362,0
2012-07-13,8.05,8.1,8.01,8.08,94681,0
2012-07-16,8.05,8.08,7.94,7.95,96700,0
2012-07-17,7.97,8.11,7.87,7.96,146346,0
2012-07-18,7.92,8.09,7.69,7.75,188425,0
2012-07-19,7.78,7.94,7.6,7.81,137286,0
2012-07-20,7.75,7.75,7.59,7.6,103692,0
2012-07-23,7.48,7.48,7.14,7.27,187032,0
2012-07-24,7.32,7.32,6.99,7.14,210327,0
2012-07-25,7.21,7.52,7.21,7.44,362757,0
2012-07-26,8.74,9.5,8.65,9.19,799161,0
2012-07-27,9.2,9.49,8.75,9.415,453618,0
2012-07-30,9.42,9.63,9.12,9.26,212328,0
2012-07-31,9.25,9.68,9.13,9.25,330653,0
2012-08-01,9.33,9.33,9,9.01,181155,0
2012-08-02,8.93,9.09,8.79,8.86,133864,0
2012-08-03,9,9.14,8.97,9.08,222376,0
2012-08-06,9.1,9.48,9.06,9.41,148202,0
2012-08-07,9.48,9.65,9.37,9.46,176926,0
2012-08-08,9.44,9.65,9.41,9.465,146537,0
2012-08-09,9.48,9.54,9.3,9.34,126718,0
2012-08-10,9.33,9.42,9.25,9.37,144847,0
2012-08-13,9.4,9.48,9.235,9.45,263005,0
2012-08-14,9.5,9.89,9.48,9.78,278858,0
2012-08-15,9.79,9.92,9.65,9.87,124910,0
2012-08-16,9.85,9.98,9.67,9.97,137506,0
2012-08-17,9.95,10.25,9.9,10.25,143328,0
2012-08-20,10.23,10.23,9.82,10,124419,0
2012-08-21,10.08,10.41,9.88,10.07,111072,0
2012-08-22,10.01,10.1,9.85,9.89,111751,0
2012-08-23,9.87,9.87,9.48,9.63,96835,0
2012-08-24,9.5,9.55,9.31,9.42,174275,0
2012-08-27,9.5,9.78,9.5,9.54,160628,0
2012-08-28,9.53,9.69,9.46,9.485,106307,0
2012-08-29,9.49,9.67,9.45,9.62,118600,0
2012-08-30,9.54,9.55,9.31,9.45,87983,0
2012-08-31,9.52,9.531,9.3,9.42,120706,0
2012-09-04,9.4,9.7,9.26,9.65,192171,0
2012-09-05,9.65,9.69,9.44,9.48,98491,0
2012-09-06,9.57,9.63,9.53,9.58,209415,0
2012-09-07,9.63,9.63,9.53,9.58,159453,0
2012-09-10,9.49,9.61,9.49,9.58,189951,0
2012-09-11,9.6,9.62,9.48,9.6,169733,0
2012-09-12,9.63,9.63,9.46,9.59,126822,0
2012-09-13,9.61,9.66,9.45,9.5,197496,0
2012-09-14,9.56,9.78,9.48,9.71,225166,0
2012-09-17,9.64,9.74,9.61,9.69,155300,0
2012-09-18,9.65,9.65,9.26,9.62,126921,0
2012-09-19,9.67,9.86,9.5,9.83,122040,0
2012-09-20,9.78,9.86,9.68,9.79,65216,0
2012-09-21,9.95,9.95,9.56,9.6,197702,0
2012-09-24,9.55,9.75,9.55,9.7,86212,0
2012-09-25,9.79,9.88,9.49,9.54,121750,0
2012-09-26,9.58,9.58,9.16,9.25,135834,0
2012-09-27,9.29,9.65,9.13,9.59,85804,0
2012-09-28,9.52,9.52,9.29,9.38,71304,0
2012-10-01,9.46,9.53,9.3,9.35,101563,0
2012-10-02,9.41,9.48,9.17,9.27,106258,0
2012-10-03,9.28,9.38,9.1,9.21,47132,0
2012-10-04,9.22,9.25,9.0523,9.2,65905,0
2012-10-05,9.23,9.36,9.07,9.14,96579,0
2012-10-08,9.07,9.07,8.791,8.94,113083,0
2012-10-09,7.9,7.9,6.51,7.34,1253617,0
2012-10-10,7.34,7.565,7.09,7.43,404082,0
2012-10-11,7.51,7.61,7.18,7.19,227691,0
2012-10-12,7.2,7.39,7.2,7.28,154443,0
2012-10-15,7.33,7.33,7.17,7.175,130356,0
2012-10-16,7.25,7.6,7.21,7.31,125408,0
2012-10-17,7.3,7.4,7.21,7.34,120215,0
2012-10-18,7.3,7.3895,7.1,7.11,119880,0
2012-10-19,7.09,7.1199,6.95,6.99,181737,0
2012-10-22,7.03,7.17,7.03,7.1,137152,0
2012-10-23,7.05,7.125,6.99,7.08,65078,0
2012-10-24,7.1,7.17,6.98,7.02,84416,0
2012-10-25,7.17,7.49,6.99,7.13,214509,0
2012-10-26,7.13,7.16,7.04,7.07,216503,0
2012-10-31,7.05,7.21,7.01,7.08,256584,0
2012-11-01,7.11,7.44,7.06,7.38,202949,0
2012-11-02,7.43,7.43,7.11,7.17,401080,0
2012-11-05,7.15,7.47,7.125,7.28,169295,0
2012-11-06,7.32,7.56,7.31,7.52,155137,0
2012-11-07,7.38,7.45,7.21,7.21,120142,0
2012-11-08,7.25,7.63,7.24,7.25,176856,0
2012-11-09,7.2,7.46,7.19,7.26,209088,0
2012-11-12,7.27,7.43,7.27,7.36,87345,0
2012-11-13,7.34,7.38,7.05,7.06,122624,0
2012-11-14,7.1,7.15,7.01,7.05,151268,0
2012-11-15,7.03,7.31,7,7.25,202147,0
2012-11-16,7.22,7.24,7.02,7.16,266000,0
2012-11-19,7.25,7.33,7.11,7.19,206242,0
2012-11-20,7.19,7.27,7.11,7.16,194960,0
2012-11-21,7.21,7.52,7.19,7.31,203707,0
2012-11-23,7.35,7.76,7.35,7.71,98514,0
2012-11-26,7.65,7.76,7.53,7.7,172306,0
2012-11-27,7.7,7.7,7.47,7.47,112088,0
2012-11-28,7.44,7.6,7.29,7.6,88028,0
2012-11-29,7.3901,7.83,7.3901,7.81,73866,0
2012-11-30,7.77,7.83,7.44,7.51,165545,0
2012-12-03,7.55,7.69,7.46,7.48,122482,0
2012-12-04,7.47,7.55,7.31,7.4,154411,0
2012-12-05,7.26,7.49,7.22,7.38,75221,0
2012-12-06,7.335,7.79,7.335,7.57,169784,0
2012-12-07,7.6,7.67,7.4916,7.58,261654,0
2012-12-10,7.56,7.74,7.3144,7.69,107680,0
2012-12-11,7.74,7.97,7.73,7.91,135937,0
2012-12-12,7.94,8,7.8,7.84,117263,0
2012-12-13,7.83,8.14,7.83,8.05,121421,0
2012-12-14,7.8,8.32,7.8,8.12,140762,0
2012-12-17,8.15,8.43,8.11,8.34,100077,0
2012-12-18,8.34,8.49,8.135,8.18,329710,0
2012-12-19,8.19,8.32,8.19,8.22,178366,0
2012-12-20,8.25,8.36,8.2,8.34,123359,0
2012-12-21,8.18,8.34,8.06,8.11,473797,0
2012-12-24,8.15,8.41,8.15,8.29,45320,0
2012-12-26,8.27,8.29,8.07,8.09,71025,0
2012-12-27,8.11,8.14,7.95,8.11,52631,0
2012-12-28,8.04,8.1345,8.01,8.02,36077,0
2012-12-31,8.03,8.19,7.95,8.16,74805,0
2013-01-02,8.39,8.39,8.09,8.14,210205,0
2013-01-03,8.15,8.25,7.97,7.99,105194,0
2013-01-04,8.05,8.11,7.97,7.9885,66398,0
2013-01-07,7.99,8.05,7.56,7.63,160783,0
2013-01-08,7.55,7.78,7.42,7.6,202103,0
2013-01-09,7.66,7.83,7.66,7.82,129673,0
2013-01-10,7.88,7.95,7.8,7.93,113751,0
2013-01-11,7.91,8.11,7.91,8.06,59779,0
2013-01-14,8.05,8.19,7.99,8.11,61338,0
2013-01-15,8.03,8.2,7.98,8,122904,0
2013-01-16,7.99,8,7.89,7.9,57887,0
2013-01-17,7.95,8,7.87,7.88,98903,0
2013-01-18,7.9,7.9,7.74,7.76,87068,0
2013-01-22,7.76,8.05,7.76,7.98,166398,0
2013-01-23,7.99,7.99,7.83,7.85,68400,0
2013-01-24,7.85,8.02,7.81,7.85,107750,0
2013-01-25,7.89,7.9,7.75,7.78,100939,0
2013-01-28,7.78,7.95,7.77,7.94,181604,0
2013-01-29,7.95,8,7.85,7.96,158552,0
2013-01-30,7.9,7.97,7.81,7.87,93189,0
2013-01-31,7.88,8.15,7.88,8.1,146576,0
2013-02-01,8.17,8.25,8.05,8.15,72187,0
2013-02-04,8.04,8.1,7.72,7.74,123198,0
2013-02-05,7.74,7.9,7.74,7.83,99700,0
2013-02-06,7.77,7.81,7.63,7.7,101679,0
2013-02-07,7.72,7.84,7.6,7.65,137575,0
2013-02-08,7.66,7.74,7.58,7.62,42772,0
2013-02-11,7.62,7.67,7.57,7.66,53462,0
2013-02-12,7.66,7.77,7.64,7.66,104753,0
2013-02-13,7.65,7.79,7.58,7.78,252270,0
2013-02-14,7.77,8.08,7.77,8.08,83741,0
2013-02-15,8.1,8.22,8.03,8.22,94673,0
2013-02-19,8.22,8.39,8.19,8.33,230703,0
2013-02-20,8.31,8.43,8.1596,8.19,161594,0
2013-02-21,7.85,8.01,7.36,7.78,321309,0
2013-02-22,7.96,8.38,7.92,8.27,196454,0
2013-02-25,8.34,8.56,8.26,8.3,129390,0
2013-02-26,8.28,8.43,8.24,8.29,111900,0
2013-02-27,8.29,8.45,8.29,8.33,69624,0
2013-02-28,8.33,8.39,8.24,8.27,83656,0
2013-03-01,8.19,8.32,8.17,8.31,95835,0
2013-03-04,8.175,8.64,8.175,8.61,149590,0
2013-03-05,8.7,8.8,8.69,8.75,114322,0
2013-03-06,8.67,8.78,8.5,8.61,65982,0
2013-03-07,8.59,8.72,8.46,8.7,59435,0
2013-03-08,8.77,8.79,8.68,8.72,55284,0
2013-03-11,8.66,8.75,8.34,8.38,137891,0
2013-03-12,8.38,8.5,8.3,8.32,62344,0
2013-03-13,8.34,8.45,8.3,8.4,142400,0
2013-03-14,8.4,8.45,8.3,8.43,133973,0
2013-03-15,8.45,8.45,8.33,8.37,214362,0
2013-03-18,8.28,8.57,8.26,8.42,104808,0
2013-03-19,8.47,8.47,8.25,8.29,80260,0
2013-03-20,8.29,8.34,8.24,8.32,65234,0
2013-03-21,8.28,8.5,8.28,8.45,135837,0
2013-03-22,8.47,8.5,8.4,8.45,53933,0
2013-03-25,8.44,8.48,8.36,8.43,100289,0
2013-03-26,8.44,8.445,8.4,8.44,84567,0
2013-03-27,8.4,8.46,8.4,8.46,45490,0
2013-03-28,8.45,8.49,8.4,8.44,81804,0
2013-04-01,8.43,8.44,8.37,8.43,82415,0
2013-04-02,8.48,8.57,8.41,8.45,76965,0
2013-04-03,8.48,8.48,8.38,8.38,72788,0
2013-04-04,8.37,8.39,8.29,8.38,114645,0
2013-04-05,8.23,8.4,8.15,8.37,106601,0
2013-04-08,8.35,8.35,8.26,8.34,92677,0
2013-04-09,8.29,8.318,8.17,8.25,87212,0
2013-04-10,8.26,8.45,8.26,8.45,86700,0
2013-04-11,8.41,8.43,8.27,8.38,84158,0
2013-04-12,8.31,8.37,8.25,8.28,62389,0
2013-04-15,8.22,8.3,8.045,8.11,129672,0
2013-04-16,8.17,8.44,8.12,8.43,79150,0
2013-04-17,8.37,8.5,8.05,8.24,213834,0
2013-04-18,8.23,8.28,7.87,8.18,285457,0
2013-04-19,8.15,8.34,8.11,8.31,110650,0
2013-04-22,8.31,8.3385,8.09,8.16,85055,0
2013-04-23,8.15,8.42,7.98,8.39,72569,0
2013-04-24,8.43,8.49,8.35,8.44,53588,0
2013-04-25,8.7378,8.7378,8.25,8.51,103702,0
2013-04-26,8.44,8.46,8.32,8.42,107164,0
2013-04-29,8.43,8.67,8.35,8.64,94502,0
2013-04-30,8.69,8.69,8.46,8.51,161969,0
2013-05-01,8.46,8.48,8.22,8.25,215645,0
2013-05-02,8.33,8.38,8.24,8.34,80450,0
2013-05-03,8.44,8.54,8.42,8.5,56440,0
2013-05-06,8.48,8.56,8.4,8.46,37623,0
2013-05-07,8.5,8.5,8.37,8.48,66378,0
2013-05-08,8.46,8.49,8.37,8.44,47052,0
2013-05-09,8.4,8.51,8.35,8.49,41866,0
2013-05-10,8.53,8.54,8.38,8.44,47950,0
2013-05-13,8.4,8.42,8.31,8.38,60481,0
2013-05-14,8.35,8.52,8.35,8.5,67116,0
2013-05-15,8.5,8.57,8.45,8.56,67970,0
2013-05-16,8.53,8.61,8.51,8.59,41555,0
2013-05-17,8.6,8.65,8.55,8.65,89531,0
2013-05-20,8.59,8.77,8.59,8.66,72945,0
2013-05-21,8.65,8.71,8.53,8.65,52423,0
2013-05-22,8.64,8.78,8.295,8.34,109747,0
2013-05-23,8.34,8.55,8.31,8.46,75485,0
2013-05-24,8.42,8.53,8.3,8.45,103483,0
2013-05-28,8.56,8.7,8.54,8.6,66127,0
2013-05-29,8.56,8.6,8.39,8.44,54328,0
2013-05-30,8.45,8.57,8.45,8.52,33816,0
2013-05-31,8.43,8.57,8.37,8.38,168573,0
2013-06-03,8.4,8.63,8.38,8.58,136642,0
2013-06-04,8.62,8.63,8.28,8.37,72546,0
2013-06-05,8.37,8.37,8.25,8.25,58601,0
2013-06-06,8.25,8.42,8.21,8.4,58807,0
2013-06-07,8.48,8.49,8.281,8.42,30070,0
2013-06-10,8.43,8.43,8.245,8.35,46029,0
2013-06-11,8.22,8.35,8.22,8.25,38318,0
2013-06-12,8.25,8.33,8.25,8.3,49444,0
2013-06-13,8.3,8.49,8.3,8.49,41263,0
2013-06-14,8.44,8.47,8.22,8.3,33585,0
2013-06-17,8.37,8.37,8.23,8.31,56288,0
2013-06-18,8.35,8.45,8.31,8.34,43133,0
2013-06-19,8.31,8.38,8.25,8.32,33387,0
2013-06-20,8.21,8.32,8.21,8.25,102000,0
2013-06-21,8.28,8.28,8.18,8.26,209100,0
2013-06-24,8.16,8.26,8.14,8.15,186680,0
2013-06-25,8.24,8.33,8.18,8.32,100818,0
2013-06-26,8.37,8.37,8.235,8.26,58570,0
2013-06-27,8.27,8.35,8.27,8.31,36896,0
2013-06-28,8.26,8.34,8.25,8.31,136637,0
2013-07-01,8.29,8.7,8.27,8.66,113235,0
2013-07-02,8.63,8.67,8.49,8.61,71795,0
2013-07-03,8.54,8.7,8.421,8.63,34781,0
2013-07-05,8.65,8.65,8.46,8.63,92054,0
2013-07-08,8.63,8.7,8.43,8.7,43405,0
2013-07-09,8.73,8.8,8.62,8.8,52306,0
2013-07-10,8.82,8.89,8.76,8.87,59205,0
2013-07-11,8.9,8.98,8.89,8.94,90104,0
2013-07-12,8.9,9.05,8.87,8.96,48844,0
2013-07-15,8.95,8.96,8.825,8.92,45186,0
2013-07-16,8.9,8.97,8.85,8.94,48816,0
2013-07-17,8.91,8.95,8.88,8.9,35599,0
2013-07-18,8.9,8.9,8.811,8.84,35628,0
2013-07-19,8.82,8.82,8.75,8.77,39184,0
2013-07-22,8.75,8.85,8.7,8.81,40643,0
2013-07-23,8.82,8.85,8.7,8.74,37288,0
2013-07-24,8.74,8.8,8.7,8.8,69351,0
2013-07-25,8.56,8.56,7.86,8.25,226141,0
2013-07-26,8.2,8.25,8.15,8.23,115878,0
2013-07-29,8.18,8.27,8.18,8.21,65062,0
2013-07-30,8.23,8.27,8.21,8.25,72008,0
2013-07-31,8.23,8.295,8.1299,8.23,90348,0
2013-08-01,8.34,8.34,8.17,8.21,72143,0
2013-08-02,8.18,8.24,8.16,8.2,67499,0
2013-08-05,8.16,8.22,8.15,8.21,49624,0
2013-08-06,8.2,8.4,8.18,8.2,75080,0
2013-08-07,8.16,8.18,8.05,8.14,103872,0
2013-08-08,8.2,8.2,8.1,8.15,68335,0
2013-08-09,8.14,8.17,8.08,8.13,44084,0
2013-08-12,8.13,8.21,8.12,8.2,59877,0
2013-08-13,8.18,8.19,8.1,8.18,35502,0
2013-08-14,8.2,8.25,8.12,8.13,75950,0
2013-08-15,8.07,8.12,7.99,8.01,159354,0
2013-08-16,7.97,8.08,7.91,8.012,147039,0
2013-08-19,8.03,8.12,7.9,7.93,78824,0
2013-08-20,7.97,8.03,7.9235,8.01,72617,0
2013-08-21,7.99,8.08,7.9,7.92,91493,0
2013-08-22,7.97,8.12,7.97,8.1,34149,0
2013-08-23,8.08,8.13,7.935,8.06,76039,0
2013-08-26,8.09,8.17,8.03,8.06,57623,0
2013-08-27,7.98,8.04,7.81,7.91,118316,0
2013-08-28,7.94,8.04,7.86,7.86,60814,0
2013-08-29,7.87,7.96,7.8692,7.95,60304,0
2013-08-30,7.96,7.96,7.78,7.9,108205,0
2013-09-03,7.99,8.06,7.99,8.03,86634,0
2013-09-04,8.03,8.07,7.9,8.02,73597,0
2013-09-05,8.01,8.08,7.97,7.97,38576,0
2013-09-06,8.01,8.07,7.9,7.97,43953,0
2013-09-09,8,8.1,8,8.08,76339,0
2013-09-10,8.1,8.1,7.96,7.99,113564,0
2013-09-11,7.99,8.04,7.93,7.95,69953,0
2013-09-12,7.96,7.98,7.92,7.92,42758,0
2013-09-13,7.94,8,7.9,7.96,58935,0
2013-09-16,7.99,8,7.86,7.88,85883,0
2013-09-17,7.88,7.98,7.86,7.97,129078,0
2013-09-18,7.93,8.04,7.93,8,55025,0
2013-09-19,8,8.07,7.8315,7.89,51649,0
2013-09-20,7.9,8.04,7.9,8.02,173793,0
2013-09-23,7.98,8.04,7.9,7.99,68335,0
2013-09-24,7.98,8,7.85,8,101500,0
2013-09-25,7.99,8.09,7.95,7.97,73400,0
2013-09-26,7.97,8.05,7.89,7.96,40000,0
2013-09-27,7.89,7.93,7.87,7.9,42600,0
2013-09-30,7.85,7.9,7.79,7.89,96600,0
2013-10-01,7.9,7.99,7.87,7.95,82500,0
2013-10-02,7.89,7.99,7.84,7.89,60200,0
2013-10-03,7.85,7.9,7.78,7.8,83400,0
2013-10-04,7.76,7.87,7.76,7.82,68900,0
2013-10-07,7.75,7.85,7.73,7.75,46600,0
2013-10-08,7.74,7.87,7.74,7.79,97787,0
2013-10-09,7.8,7.8,7.72,7.79,59100,0
2013-10-10,7.86,7.86,7.75,7.79,56600,0
2013-10-11,7.75,7.89,7.75,7.88,70900,0
2013-10-14,7.82,7.88,7.8,7.83,99200,0
2013-10-15,7.8,7.85,7.76,7.8,100000,0
2013-10-16,7.7,7.74,7.33,7.55,182100,0
2013-10-17,7.47,7.55,7.45,7.51,117352,0
2013-10-18,7.56,7.58,7.47,7.53,161800,0
2013-10-21,7.52,7.58,7.47,7.49,89659,0
2013-10-22,7.5,7.65,7.5,7.62,109300,0
2013-10-23,7.6,7.66,7.55,7.62,107900,0
2013-10-24,7.65,7.87,7.65,7.67,59200,0
2013-10-25,7.7,7.79,7.66,7.78,74900,0
2013-10-28,7.7,7.78,7.65,7.72,72600,0
2013-10-29,7.73,7.78,7.6,7.67,162500,0
2013-10-30,7.65,7.68,7.49,7.54,136300,0
2013-10-31,7.54,7.58,7.5,7.51,172444,0
2013-11-01,7.55,7.63,7.48,7.51,162500,0
2013-11-04,7.51,7.51,7.42,7.46,130700,0
2013-11-05,7.43,7.45,7.38,7.39,90300,0
2013-11-06,7.41,7.45,7.36,7.39,98000,0
2013-11-07,7.42,7.44,7.33,7.35,77800,0
2013-11-08,7.34,7.43,7.34,7.4,90600,0
2013-11-11,7.38,7.4,7.32,7.35,75500,0
2013-11-12,7.37,7.38,7.26,7.38,84500,0
2013-11-13,7.36,7.39,7.29,7.38,94500,0
2013-11-14,7.35,7.38,7.23,7.34,89100,0
2013-11-15,7.32,7.38,7.26,7.38,91500,0
2013-11-18,7.38,7.38,7.3,7.31,47186,0
2013-11-19,7.33,7.36,7.24,7.25,28800,0
2013-11-20,7.3,7.3,7.19,7.2,38200,0
2013-11-21,7.22,7.38,7.19,7.36,63700,0
2013-11-22,7.38,7.41,7.26,7.4,68900,0
2013-11-25,7.41,7.53,7.36,7.53,69100,0
2013-11-26,7.55,7.65,7.48,7.6,55808,0
2013-11-27,7.58,7.72,7.54,7.68,28000,0
2013-11-29,7.7,7.75,7.68,7.7,34483,0
2013-12-02,7.68,7.68,7.56,7.6,96700,0
2013-12-03,7.57,7.69,7.39,7.64,61300,0
2013-12-04,7.59,7.69,7.56,7.68,78500,0
2013-12-05,7.66,7.77,7.49,7.74,48900,0
2013-12-06,7.78,7.84,7.55,7.74,56394,0
2013-12-09,7.71,7.77,7.67,7.75,101700,0
2013-12-10,7.72,7.7901,7.67,7.7,142927,0
2013-12-11,7.68,7.77,6.94,7.73,175100,0
2013-12-12,7.76,7.76,7.55,7.57,66700,0
2013-12-13,7.55,7.6,7.47,7.47,47715,0
2013-12-16,7.53,7.97,7.47,7.91,95400,0
2013-12-17,7.91,7.91,7.73,7.79,32700,0
2013-12-18,7.81,7.92,7.75,7.91,61300,0
2013-12-19,7.88,7.88,7.75,7.77,53590,0
2013-12-20,7.8,8.03,7.71,7.91,332206,0
2013-12-23,7.91,7.98,7.8,7.89,76454,0
2013-12-24,7.89,8.09,7.76,8.02,60019,0
2013-12-26,8.05,8.05,7.81,7.87,38712,0
2013-12-27,7.89,7.92,7.81,7.85,36100,0
2013-12-30,7.82,7.83,7.75,7.75,40500,0
2013-12-31,7.75,7.83,7.71,7.73,79100,0
2014-01-02,7.72,7.72,7.49,7.59,131750,0
2014-01-03,7.58,7.72,7.55,7.67,116679,0
2014-01-06,7.71,7.78,7.7,7.74,77300,0
2014-01-07,7.75,7.82,7.7075,7.78,80250,0
2014-01-08,7.75,7.83,7.72,7.77,137214,0
2014-01-09,7.8,7.8,7.63,7.65,59879,0
2014-01-10,7.25,7.69,7.25,7.58,51700,0
2014-01-13,7.54,7.55,7.4075,7.46,64330,0
2014-01-14,7.31,7.67,7.31,7.58,109200,0
2014-01-15,7.57,7.65,7.55,7.58,41200,0
2014-01-16,7.53,7.61,7.53,7.58,65500,0
2014-01-17,7.55,7.63,7.55,7.56,34306,0
2014-01-21,7.61,7.79,6.8,7.74,83000,0
2014-01-22,7.73,7.86,7.62,7.85,90500,0
2014-01-23,7.61,7.87,7.58,7.86,69600,0
2014-01-24,7.79,7.89,7.62,7.68,85300,0
2014-01-27,7.72,7.72,7.45,7.48,69800,0
2014-01-28,7.5,7.66,7.47,7.66,110400,0
2014-01-29,7.58,7.65,7.45,7.48,64300,0
2014-01-30,7.51,7.7,7.51,7.62,77800,0
2014-01-31,7.47,7.67,7.42,7.47,71544,0
2014-02-03,7.48,7.62,7.06,7.09,89944,0
2014-02-04,7.06,7.21,7,7.02,63152,0
2014-02-05,7.07,7.07,6.87,7,55444,0
2014-02-06,7.01,7.07,7,7,62354,0
2014-02-07,7,7.05,6.81,6.93,100547,0
2014-02-10,6.9,6.95,6.71,6.8,86492,0
2014-02-11,6.78,6.78,6.61,6.63,104343,0
2014-02-12,6.6,6.72,6.465,6.7,135818,0
2014-02-13,6.7,6.8,6.685,6.75,79937,0
2014-02-14,6.72,6.9099,6.7,6.76,88530,0
2014-02-18,7.9,8.7496,7.5,8.41,952210,0
2014-02-19,8.1,8.3,7.91,8.02,221001,0
2014-02-20,7.95,8.16,7.87,8.07,185237,0
2014-02-21,7.53,8.1,7.53,8.02,177762,0
2014-02-24,7.99,8.07,7.86,7.99,122705,0
2014-02-25,7.95,8.03,7.84,7.86,67028,0
2014-02-26,7.86,8.0899,7.81,8.04,134601,0
2014-02-27,7.94,8.01,7.87,7.92,80450,0
2014-02-28,8,8.02,7.92,7.98,130764,0
2014-03-03,7.93,8.15,7.8,8.13,121534,0
2014-03-04,8.19,8.65,8.17,8.36,209759,0
2014-03-05,8.31,8.46,8.2296,8.4,53536,0
2014-03-06,8.46,8.5893,8.246,8.33,53466,0
2014-03-07,8.17,8.48,8.1,8.41,46585,0
2014-03-10,8.37,8.39,8.16,8.22,34879,0
2014-03-11,8.2,8.22,7.98,8.09,53769,0
2014-03-12,8,8.205,8,8.19,36812,0
2014-03-13,8.19,8.19,7.85,7.94,60914,0
2014-03-14,7.94,8.07,7.84,7.96,38565,0
2014-03-17,8.01,8.08,7.8,8.02,45152,0
2014-03-18,8,8.14,7.87,8.12,43672,0
2014-03-19,8.06,8.13,7.8748,8.07,58742,0
2014-03-20,8.05,8.06,7.93,8.03,38163,0
2014-03-21,8.38,8.55,8.28,8.49,220216,0
2014-03-24,8.49,8.49,8.1,8.29,83498,0
2014-03-25,8.36,8.365,8.2,8.22,33783,0
2014-03-26,8.25,8.31,7.84,7.84,93400,0
2014-03-27,7.84,8.1,7.84,7.93,53137,0
2014-03-28,7.842,8.0999,7.77,7.82,49768,0
2014-03-31,7.82,7.9,7.44,7.54,199996,0
2014-04-01,7.58,7.85,7.58,7.83,92381,0
2014-04-02,7.8,7.99,7.7501,7.79,98079,0
2014-04-03,7.79,7.97,7.6,7.74,75176,0
2014-04-04,7.82,7.89,7.52,7.59,96979,0
2014-04-07,7.54,7.65,7.4,7.61,153100,0
2014-04-08,7.79,7.87,7.64,7.85,62527,0
2014-04-09,7.9,8,7.7175,7.97,43240,0
2014-04-10,7.93,7.96,7.54,7.59,58638,0
2014-04-11,7.63,7.659,7.42,7.5,56325,0
2014-04-14,7.6,7.729,7.45,7.54,57922,0
2014-04-15,7.58,7.79,7.42,7.74,86288,0
2014-04-16,7.87,8.17,7.76,7.93,154562,0
2014-04-17,8,8.14,7.77,7.97,91006,0
2014-04-21,8.03,8.12,7.84,7.885,53094,0
2014-04-22,7.94,8.25,7.9,8.06,110565,0
2014-04-23,8.08,8.38,7.96,8.31,151994,0
2014-04-24,8.9,9.48,8.66,9.39,1001622,0
2014-04-25,9.94,11.18,9.65,11.17,2286669,0
2014-04-28,10.65,11.05,10.35,10.9,1192438,0
2014-04-29,10.75,10.99,10.34,10.7,466942,0
2014-04-30,10.37,11.49,10.35,11.41,655071,0
2014-05-01,11.34,11.78,11.22,11.6,620262,0
2014-05-02,11.57,11.78,11.455,11.57,322636,0
2014-05-05,11.53,12.33,11.25,12.07,363413,0
2014-05-06,11.97,12.14,11.19,11.33,370646,0
2014-05-07,11.31,11.4,11.05,11.25,239840,0
2014-05-08,11.18,11.27,10.92,11.05,216572,0
2014-05-09,11,11.21,10.76,10.85,339938,0
2014-05-12,10.88,11.65,10.85,11.31,463417,0
2014-05-13,11.3,11.3,10.98,11.15,235511,0
2014-05-14,11.12,11.21,10.86,10.92,190658,0
2014-05-15,10.84,11.06,10.75,10.94,173473,0
2014-05-16,10.97,10.99,10.61,10.79,208580,0
2014-05-19,10.66,10.935,10.62,10.8,139610,0
2014-05-20,10.81,10.85,10.3,10.49,264956,0
2014-05-21,10.5,10.86,10.45,10.65,208485,0
2014-05-22,10.74,10.88,10.64,10.78,172530,0
2014-05-23,10.71,11.552,10.68,11.5,250979,0
2014-05-27,11.54,11.8,11.32,11.5,213164,0
2014-05-28,11.5,11.65,11.35,11.4,175050,0
2014-05-29,11.46,11.52,11.3,11.31,66730,0
2014-05-30,11.36,11.36,10.789,11.15,220096,0
2014-06-02,11.14,11.15,10.8,10.93,161592,0
2014-06-03,10.85,10.91,10.51,10.7,160436,0
2014-06-04,10.71,10.93,10.55,10.66,105579,0
2014-06-05,10.74,11.05,10.57,10.96,179156,0
2014-06-06,11.05,11.45,11.05,11.16,118217,0
2014-06-09,11.1,11.19,10.73,10.89,134295,0
2014-06-10,10.88,11.12,10.77,11.05,86300,0
2014-06-11,10.95,11.09,10.88,10.95,66119,0
2014-06-12,10.99,11.14,10.85,11,92619,0
2014-06-13,11.01,12.39,10.866,12.07,712048,0
2014-06-16,12.07,12.39,11.82,12.16,320570,0
2014-06-17,12.08,13.15,12.02,12.755,461100,0
2014-06-18,12.8,12.8,11.62,11.97,477602,0
2014-06-19,11.93,12.2,11.78,11.85,218338,0
2014-06-20,11.95,12.4,11.91,12.13,284976,0
2014-06-23,12.18,12.18,11.75,11.97,163288,0
2014-06-24,11.92,12.15,11.56,11.6,219297,0
2014-06-25,11.58,11.91,11.37,11.88,147397,0
2014-06-26,11.88,12,11.597,11.76,220108,0
2014-06-27,11.65,11.83,11.65,11.75,547778,0
2014-06-30,11.71,11.71,11.45,11.6,191106,0
2014-07-01,11.67,12.35,11.66,12.12,269454,0
2014-07-02,12.14,12.26,11.95,11.97,116200,0
2014-07-03,11.95,12.07,11.74,11.89,67907,0
2014-07-07,11.8,11.87,11.03,11.14,318712,0
2014-07-08,11.18,11.18,10.69,10.91,466292,0
2014-07-09,10.95,11.06,10.72,10.91,191773,0
2014-07-10,10.69,11.06,10.6,10.92,153907,0
2014-07-11,10.88,10.99,10.84,10.94,146285,0
2014-07-14,11.02,11.26,10.86,11.19,172453,0
2014-07-15,11.22,11.43,10.92,11.4,267175,0
2014-07-16,11.46,11.79,11.4,11.74,291274,0
2014-07-17,11.69,11.79,11.45,11.48,167534,0
2014-07-18,11.44,11.89,11.44,11.75,180206,0
2014-07-21,11.83,11.83,11.51,11.7,188722,0
2014-07-22,11.79,12.46,11.752,12.13,291065,0
2014-07-23,12.16,12.16,11.47,11.6,261557,0
2014-07-24,13.22,14.1,13.02,13.3,2220580,0
2014-07-25,13.31,13.5,12.865,13.09,509658,0
2014-07-28,13.12,13.79,12.9,13.69,642950,0
2014-07-29,13.7,13.82,13.61,13.73,609138,0
2014-07-30,13.85,13.85,13.36,13.48,438097,0
2014-07-31,13.33,13.72,13.26,13.57,481495,0
2014-08-01,13.56,13.69,13.3,13.48,273438,0
2014-08-04,13.52,14.36,13.48,14.23,993807,0
2014-08-05,14.16,14.55,13.86,14.11,661473,0
2014-08-06,13.96,14.59,13.96,14.24,450173,0
2014-08-07,14.34,14.5,14.08,14.34,376327,0
2014-08-08,14.35,14.69,14.137,14.42,524805,0
2014-08-11,14.5,14.5,14.07,14.27,327100,0
2014-08-12,14.2,14.47,14.2,14.43,304978,0
2014-08-13,14.55,14.59,14.37,14.5,213660,0
2014-08-14,14.48,14.52,14.282,14.34,192784,0
2014-08-15,14.47,14.516,14.04,14.23,272471,0
2014-08-18,14.31,14.53,14.12,14.5,346276,0
2014-08-19,14.49,15.17,14.4,14.79,854119,0
2014-08-20,14.79,14.83,14.12,14.42,388752,0
2014-08-21,14.45,14.58,14.11,14.19,443968,0
2014-08-22,14.13,14.45,14.13,14.26,252057,0
2014-08-25,14.3,14.41,14.16,14.23,242299,0
2014-08-26,14.2,14.43,14.195,14.32,324376,0
2014-08-27,14.4,14.49,14.27,14.47,310553,0
2014-08-28,14.45,14.47,14.04,14.11,337246,0
2014-08-29,14.14,14.96,14.11,14.77,791919,0
2014-09-02,14.63,15.44,14.56,15.27,780276,0
2014-09-03,15.39,15.4,14.723,15.03,474618,0
2014-09-04,15.09,16.08,15.09,15.62,633511,0
2014-09-05,15.62,16.44,15.62,16.4,821879,0
2014-09-08,16.84,17.62,16.64,17.11,1138836,0
2014-09-09,17.35,17.36,16.3,16.73,647242,0
2014-09-10,16.89,17.92,16.82,17.54,993481,0
2014-09-11,17.47,18.006,16.86,17.69,803554,0
2014-09-12,17.77,17.9,17.44,17.49,418418,0
2014-09-15,17.03,17.61,16.506,17.09,745205,0
2014-09-16,16.98,17.48,16.72,17.24,505566,0
2014-09-17,17.28,18.15,17.28,17.68,604726,0
2014-09-18,17.82,18.429,17.75,18.26,695438,0
2014-09-19,18.5,19.31,17.72,19.13,1686550,0
2014-09-22,19.16,19.79,19.006,19.54,1099840,0
2014-09-23,19.6,19.765,19.04,19.09,677230,0
2014-09-24,19.12,19.33,18.81,19.18,391983,0
2014-09-25,19.19,19.3,17.44,18.24,916498,0
2014-09-26,18.35,19,18.26,18.9,361205,0
2014-09-29,18.55,18.97,18.06,18.78,394425,0
2014-09-30,18.81,19.24,18.65,18.78,528017,0
2014-10-01,18.75,18.75,17.9,18.41,452254,0
2014-10-02,18.42,18.77,18.16,18.75,498014,0
2014-10-03,19.04,20.55,19,20.21,1382949,0
2014-10-06,21.17,21.22,19.32,19.48,1170363,0
2014-10-07,19.28,19.6,18.63,19.15,629594,0
2014-10-08,19,19.14,17.89,19,922404,0
2014-10-09,19,19,18.215,18.36,499910,0
2014-10-10,18.27,18.6,17.59,18.02,600961,0
2014-10-13,18,18.01,16.73,17.57,1018305,0
2014-10-14,17.57,18.61,17.31,18.35,606645,0
2014-10-15,16.39,18.44,16.39,17.72,741920,0
2014-10-16,17.2,18.27,17.07,18.22,515266,0
2014-10-17,17.5,18.9,17.5,18.31,491667,0
2014-10-20,18.4,18.77,18.02,18.23,344205,0
2014-10-21,18.2,19.95,18.09,19.76,876336,0
2014-10-22,19.74,19.75,18.685,18.73,489389,0
2014-10-23,19.09,19.91,18.99,19.24,573041,0
2014-10-24,19.3,19.4,18.81,19.27,456597,0
2014-10-27,19.12,19.25,18.22,18.29,778124,0
2014-10-28,21.13,24.34,21.01,23.73,4425029,0
2014-10-29,23.73,24.89,23.2,24.81,1937925,0
2014-10-30,24.68,25.55,24.35,24.79,1543003,0
2014-10-31,24.79,25.66,24.7,25.32,751777,0
2014-11-03,25.3,26.1,25.27,25.48,838869,0
2014-11-04,25.4,26.05,24.79,25.8,681782,0
2014-11-05,25.96,27.04,25.43,25.92,1438715,0
2014-11-06,26.28,27.38,26.12,26.49,766107,0
2014-11-07,26.57,26.75,25.93,26.63,590176,0
2014-11-10,27.01,28.33,26.8,28.27,1244256,0
2014-11-11,28.18,28.27,27.03,27.56,983422,0
2014-11-12,27.21,27.49,25.5,26.41,1374301,0
2014-11-13,26.62,27.95,26.615,27.22,986575,0
2014-11-14,27.26,27.57,26.43,26.96,734644,0
2014-11-17,26.86,27.55,26.711,26.91,593088,0
2014-11-18,27.12,27.29,26.67,26.98,479092,0
2014-11-19,26.92,27,26.05,26.42,589658,0
2014-11-20,26.25,27.45,26.12,27.06,571238,0
2014-11-21,27.56,27.81,26.69,26.76,637090,0
2014-11-24,27,28.7,26.75,28.22,1037095,0
2014-11-25,28.25,30.15,28.2,29.45,1478792,0
2014-11-26,29.52,29.98,28.62,29.64,748998,0
2014-11-28,29.99,30.6,29.45,29.8,614301,0
2014-12-01,29.54,29.71,28.3,28.86,769914,0
2014-12-02,28.86,30.05,28.5,30,1098282,0
2014-12-03,30.19,30.19,29.01,29.05,705671,0
2014-12-04,29.15,29.39,28.55,29.01,471292,0
2014-12-05,29.31,29.536,28.905,29.15,509619,0
2014-12-08,29.06,29.69,26.06,27.32,1414328,0
2014-12-09,26.63,27.6,26.05,27.5,863832,0
2014-12-10,27.9,29.171,27.59,28.02,1181240,0
2014-12-11,28.31,29.19,27.68,27.78,656754,0
2014-12-12,27.31,27.97,26.9,26.92,535376,0
2014-12-15,26.68,27.89,25.01,26.14,1577126,0
2014-12-16,25.6,26.46,25.31,25.34,886549,0
2014-12-17,25.34,26.12,24.68,25.85,1361483,0
2014-12-18,26.48,27.635,26.21,27.29,1097432,0
2014-12-19,27.51,28.23,26.59,26.76,1764091,0
2014-12-22,27.02,27.77,26.805,27.43,686287,0
2014-12-23,27.65,27.65,26.41,27.35,592477,0
2014-12-24,27.47,29.11,27,28.99,630743,0
2014-12-26,29.26,29.539,28.6,29.2,535008,0
2014-12-29,29.27,29.74,28.385,28.64,583790,0
2014-12-30,28.39,28.67,27.538,27.82,431490,0
2014-12-31,27.86,29,27.83,28.21,1061741,0
2015-01-02,28.5,28.97,26.86,27.3,949194,0
2015-01-05,27.2,27.95,26.51,27.13,963366,0
2015-01-06,27.24,27.32,24.91,25.13,1627473,0
2015-01-07,25.44,25.91,25.3,25.86,654502,0
2015-01-08,26.3,26.71,25.82,26.41,922787,0
2015-01-09,26.35,26.563,24.94,25.15,822042,0
2015-01-12,25.16,25.38,23.2,24.21,1597476,0
2015-01-13,24.34,24.74,22.43,22.94,1270384,0
2015-01-14,22.9,24.42,22.35,23.68,1001681,0
2015-01-15,23.7,23.95,21.41,21.58,1057745,0
2015-01-16,21.52,22.82,21.33,22.69,1062476,0
2015-01-20,23,23.09,22.05,22.92,1090076,0
2015-01-21,22.84,23.105,22.32,22.75,797317,0
2015-01-22,22.842,22.98,21.81,22.91,686296,0
2015-01-23,22.9,23.65,22.86,23.03,818952,0
2015-01-26,22.85,22.97,21.55,21.94,1243767,0
2015-01-27,21.52,22.02,21.11,21.78,796742,0
2015-01-28,21.84,22.17,20.815,20.87,887658,0
2015-01-29,21,22.74,20.96,22.64,970899,0
2015-01-30,22.4,22.5,21.48,21.5,741115,0
2015-02-02,21.5,22,21.15,21.74,485329,0
2015-02-03,21.83,22.3,21.42,21.68,500715,0
2015-02-04,21.46,22.53,21.46,22.03,576339,0
2015-02-05,22.52,23.5,22.52,23.34,1092101,0
2015-02-06,23.86,23.99,21.95,22.21,968469,0
2015-02-09,22.19,23.07,21.86,22.99,868913,0
2015-02-10,23.17,23.8,22.6,23.49,1011633,0
2015-02-11,23.78,24.45,23.59,24.21,1288971,0
2015-02-12,24.6,25.31,24.38,25.17,1065405,0
2015-02-13,27.58,28.24,26.35,27.86,4295962,0
2015-02-17,29.7,31.84,24.3,27.97,17301539,0
2015-02-18,28.55,28.7,26,27.09,3764337,0
2015-02-19,26.58,27.48,25.94,26.61,2816329,0
2015-02-20,26.66,27.7,26.12,27.58,2716583,0
2015-02-23,27.6,27.62,25.82,26.16,2600975,0
2015-02-24,26.25,27.13,26.1,26.29,1608595,0
2015-02-25,26.29,26.42,25.14,25.42,1609067,0
2015-02-26,25.5,26.38,25,25.79,1328260,0
2015-02-27,25.87,26.32,25.52,25.62,1006345,0
2015-03-02,25.59,25.72,23.19,23.34,3122000,0
2015-03-03,23.6,24.25,23.2,23.71,1693200,0
2015-03-04,23.5,23.75,22.65,23.29,1614900,0
2015-03-05,23.44,23.77,22.99,23.31,687000,0
2015-03-06,23.11,23.35,22.53,22.58,804700,0
2015-03-09,22.56,23.32,22.27,23,1277300,0
2015-03-10,22.64,22.73,21.5,21.54,1341900,0
2015-03-11,21.54,22.15,21.35,21.89,1051100,0
2015-03-12,21.9,22.38,21.31,21.31,1792300,0
2015-03-13,21.72,22.02,21.05,21.27,1290000,0
2015-03-16,21.35,22.04,21.27,21.76,905800,0
2015-03-17,21.98,23.55,21.82,23.22,2906600,0
2015-03-18,23.1,24.23,22.54,23.85,2449500,0
2015-03-19,24.41,24.95,24.15,24.7,1746400,0
2015-03-20,24.84,25.2,23.02,23.13,2323200,0
2015-03-23,23.12,23.46,22.55,23.21,1352800,0
2015-03-24,23.56,23.66,22.66,23.27,1950200,0
2015-03-25,23.33,23.42,22.1,22.19,1066100,0
2015-03-26,22,23.29,21.72,23.05,1107900,0
2015-03-27,23,23.19,22.38,22.5,1621200,0
2015-03-30,22.54,22.67,21.54,21.66,1141200,0
2015-03-31,21.5,22.11,21.46,21.54,830838,0
2015-04-01,21.5,22.25,21.5,21.73,909400,0
2015-04-02,21.83,21.89,21.36,21.45,615500,0
2015-04-06,21.25,22.24,20.56,22.12,923100,0
2015-04-07,22.25,23.09,22.06,22.38,769969,0
2015-04-08,22.48,22.74,22.21,22.51,754500,0
2015-04-09,22.49,23.95,22.45,23.7,1314651,0
2015-04-10,23.77,24.18,23.11,24.08,910600,0
2015-04-13,24.07,24.07,23.42,23.72,714100,0
2015-04-14,23.67,23.96,22.97,23.63,647600,0
2015-04-15,23.7,25.17,23.49,24.9,1409404,0
2015-04-16,25.24,26.6,24.76,26.55,1876807,0
2015-04-17,26.03,26.03,25.12,25.3,1490400,0
2015-04-20,25.66,25.97,25.31,25.82,1042052,0
2015-04-21,26.4,26.84,25.31,25.69,1360217,0
2015-04-22,25.56,25.649,24.66,25.11,878107,0
2015-04-23,25.11,26.38,24.81,26.03,1088100,0
2015-04-24,26.14,26.5,25.52,25.64,1203725,0
2015-04-27,26.08,26.08,24.42,24.58,1872800,0
2015-04-28,27.5,28.17,25.52,26.23,5683300,0
2015-04-29,25.85,26.1,25,25.62,1293300,0
2015-04-30,25.52,26.02,24.81,25.42,1267000,0
2015-05-01,25.61,25.7,24.85,25.43,917200,0
2015-05-04,25.66,26.45,25.25,26.1,1288700,0
2015-05-05,26.16,26.24,25.01,25.17,1321700,0
2015-05-06,25.37,25.41,24,24.57,1184299,0
2015-05-07,24.56,24.62,23.65,23.93,1117210,0
2015-05-08,24.45,25.25,24.3,25.06,1065600,0
2015-05-11,25.06,25.45,24.46,24.55,1165500,0
2015-05-12,24.49,25.49,24.11,25.17,1252107,0
2015-05-13,25.21,25.9,24.75,25.76,1125800,0
2015-05-14,26.01,26.8,25.63,26.5,1723700,0
2015-05-15,26.7,26.753,26.14,26.45,1068055,0
2015-05-18,26.55,27.49,26.09,27.4,1343662,0
2015-05-19,27.49,27.85,26.72,27.01,1008296,0
2015-05-20,27.11,27.17,26.42,26.54,761400,0
2015-05-21,26.57,26.88,26.27,26.67,597200,0
2015-05-22,26.71,27.35,26.7,27.15,648600,0
2015-05-26,27.45,27.49,26.08,26.43,1057121,0
2015-05-27,26.55,26.7,25.64,26.61,757400,0
2015-05-28,26.4,26.78,26.13,26.73,520080,0
2015-05-29,26.83,26.87,26.14,26.64,605300,0
2015-06-01,26.68,27.23,26.43,26.66,843474,0
2015-06-02,26.6,27.09,26.41,27,756995,0
2015-06-03,27.19,29.19,27.05,28.46,2363300,0
2015-06-04,28.46,29.6,27.64,27.99,2563000,0
2015-06-05,28.21,29.21,28,28.5,1740400,0
2015-06-08,28.69,30.37,28.69,29.13,2958400,0
2015-06-09,29.3,30.84,28.77,30.76,2187812,0
2015-06-10,31.35,31.92,29.62,30.36,2907411,0
2015-06-11,30.5,30.75,29.7,29.84,1321784,0
2015-06-12,29.77,30.28,28.92,30.21,1452300,0
2015-06-15,29.92,32.31,29.64,32,2657300,0
2015-06-16,32.98,33.6,32.25,32.97,3425000,0
2015-06-17,33.29,34,32.58,33.07,2523900,0
2015-06-18,33.21,33.57,32.66,32.69,2101800,0
2015-06-19,33.04,34.36,32.25,33.91,2739100,0
2015-06-22,34.5,34.98,34.01,34.63,1855900,0
2015-06-23,34.98,35,33.17,34.09,1806502,0
2015-06-24,33.6,33.84,32.44,33.06,1956400,0
2015-06-25,33.06,34.16,32.66,33.64,1645700,0
2015-06-26,33.57,33.63,30.86,31,3507600,0
2015-06-29,29.33,30.5,28.01,29.51,3455500,0
2015-06-30,29.97,30.73,29.55,30.19,1316542,0
2015-07-01,30.54,31.4,29.64,29.9,1552100,0
2015-07-02,30,30.05,28.19,28.58,2066400,0
2015-07-06,28,29.02,27.2,28.02,1556800,0
2015-07-07,27.93,28,25.87,27.36,2201200,0
2015-07-08,26.77,27.44,26.24,26.8,2216200,0
2015-07-09,27.5,27.89,27,27.47,1418600,0
2015-07-10,27.84,28,27.21,27.42,1195800,0
2015-07-13,27.63,29.11,27.6,28,1685800,0
2015-07-14,27.8,28,27.3,27.5,1139135,0
2015-07-15,27.3,27.55,26.4,26.61,1302334,0
2015-07-16,26.82,28.16,26.77,27.63,1279200,0
2015-07-17,27.74,27.82,26.77,27.05,850300,0
2015-07-20,27.32,27.47,26.32,26.44,1190800,0
2015-07-21,26.48,27.15,26.11,26.69,1007500,0
2015-07-22,24.84,26.5,24.3,25.83,1836200,0
2015-07-23,26.24,27.68,26.24,26.67,1455000,0
2015-07-24,26.74,26.93,25.46,25.55,1154500,0
2015-07-27,25.25,25.9,24.75,25.12,1377000,0
2015-07-28,25.71,26.55,24.8,26.55,2423600,0
2015-07-29,22.89,23,20.26,20.45,6867600,0
2015-07-30,20.96,22.05,20.38,21.17,2550000,0
2015-07-31,21.07,21.2,20.2,20.39,1644900,0
2015-08-03,20.39,20.39,18.5,18.51,3393327,0
2015-08-04,18.43,19.29,18.38,18.8,1381800,0
2015-08-05,19,20.25,18.75,19.61,1343600,0
2015-08-06,19.61,20.38,19.3,19.51,800137,0
2015-08-07,19.93,19.99,18.87,19.15,827600,0
2015-08-10,19.15,19.8,19.08,19.71,663000,0
2015-08-11,19.85,19.85,19.33,19.7,526283,0
2015-08-12,19.38,19.56,18.39,19.15,1130000,0
2015-08-13,19.05,19.17,18.45,18.54,683100,0
2015-08-14,18.44,18.9,18.17,18.86,748100,0
2015-08-17,18.62,19.24,18.33,18.93,931100,0
2015-08-18,18.96,18.96,18.2,18.59,784300,0
2015-08-19,18.35,18.63,17.33,18.5,964900,0
2015-08-20,17.97,18.36,17.36,17.63,1012800,0
2015-08-21,16.91,17.9,16.62,17.65,1247200,0
2015-08-24,16.2,17.16,15,16.55,1183898,0
2015-08-25,17.49,17.7,16.6,16.94,928600,0
2015-08-26,17.23,17.5,16,16.78,1238600,0
2015-08-27,16.82,16.93,16.32,16.64,873400,0
2015-08-28,16.62,17.67,16.38,17.59,810900,0
2015-08-31,17.34,17.5,16.62,16.72,635400,0
2015-09-01,16.28,16.69,15.58,15.69,1065900,0
2015-09-02,15.97,15.97,15.07,15.84,952400,0
2015-09-03,15.84,16.19,15.38,15.64,854000,0
2015-09-04,15.64,15.8,15.16,15.28,451400,0
2015-09-08,15.57,15.93,15.19,15.38,701400,0
2015-09-09,15.5,15.97,15.41,15.81,927100,0
2015-09-10,16.05,16.73,15.71,16.43,843607,0
2015-09-11,16.26,17.08,16.26,16.95,673700,0
2015-09-14,16.92,17.18,16.65,17.08,580800,0
2015-09-15,17.02,17.64,16.98,17.37,666100,0
2015-09-16,17.46,17.73,17.01,17.46,626000,0
2015-09-17,17.4,17.993,17.2,17.83,705946,0
2015-09-18,17.43,19,17.03,18.63,2030500,0
2015-09-21,18.65,18.8,17.33,17.41,1071900,0
2015-09-22,17.05,17.5,16.67,16.98,579400,0
2015-09-23,16.99,17.2,16.75,17.08,546569,0
2015-09-24,16.96,17.8,16.747,17.8,483930,0
2015-09-25,17.93,18.44,17.59,18.05,1144200,0
2015-09-28,17.9,18.2,17,17.16,713997,0
2015-09-29,17.12,17.2,16.42,16.76,830200,0
2015-09-30,16.83,17.2,16.78,17.04,510200,0
2015-10-01,17,17.29,16.81,17.18,329900,0
2015-10-02,17.04,17.84,16.9,17.84,494100,0
2015-10-05,17.6,17.94,17.37,17.4,519250,0
2015-10-06,18.26,19.24,17.86,18.98,1376200,0
2015-10-07,19.24,20.26,19.06,19.15,1221500,0
2015-10-08,19.96,19.96,18.98,19.02,459100,0
2015-10-09,19.04,19.56,19,19.22,480800,0
2015-10-12,19.18,19.218,18.52,18.72,366958,0
2015-10-13,18.69,18.81,17.71,17.8,466300,0
2015-10-14,17.91,18.66,17.74,18.04,615700,0
2015-10-15,18.04,18.3,17.57,18.07,818700,0
2015-10-16,18.15,18.17,17.5,17.77,492900,0
2015-10-19,17.7,18.15,17.5,17.85,568958,0
2015-10-20,17.76,18.02,17.35,17.58,362045,0
2015-10-21,17.73,17.79,17.01,17.04,333000,0
2015-10-22,17.17,17.99,16.9,17.68,782000,0
2015-10-23,17.78,18.37,17.63,18.09,763600,0
2015-10-26,18.2,18.4,17.81,18.13,651300,0
2015-10-27,18.15,18.56,17.47,17.68,925900,0
2015-10-28,18.45,19.98,18,19.51,2089800,0
2015-10-29,19.85,19.88,18.35,18.53,778200,0
2015-10-30,18.6,19.15,18.4,19.01,886500,0
2015-11-02,19.05,19.57,18.84,19.32,735669,0
2015-11-03,19.19,19.93,19.09,19.88,680100,0
2015-11-04,20,20.55,19.95,20.24,1005822,0
2015-11-05,20.03,20.25,19.26,20.14,694500,0
2015-11-06,20.02,20.47,19.66,20.31,514700,0
2015-11-09,20.25,20.53,19.65,19.74,457001,0
2015-11-10,19.65,19.75,19.18,19.5,824800,0
2015-11-11,19.47,19.97,19.31,19.93,501200,0
2015-11-12,19.65,20.1,19.51,19.63,591500,0
2015-11-13,19.44,19.71,19.11,19.52,547700,0
2015-11-16,19.38,20.41,19.32,20.32,496600,0
2015-11-17,20.97,21.35,20.23,20.57,869000,0
2015-11-18,20.56,20.95,20.4,20.82,527700,0
2015-11-19,20.75,21.17,20.32,20.38,790300,0
2015-11-20,20.61,20.61,19.49,19.72,601000,0
2015-11-23,19.56,19.73,19.19,19.29,453200,0
2015-11-24,19.08,19.28,18.45,18.51,675800,0
2015-11-25,18.37,18.89,18.3,18.72,405800,0
2015-11-27,18.6,18.85,18.42,18.58,167000,0
2015-11-30,18.72,19.25,18.56,18.68,486400,0
2015-12-01,18.79,19.46,18.79,19.2,1203358,0
2015-12-02,19.21,19.65,18.8,18.96,879984,0
2015-12-03,19,19.111,18.18,18.28,412990,0
2015-12-04,18.21,18.57,17.77,18.11,644200,0
2015-12-07,18.14,18.15,17.41,17.53,831400,0
2015-12-08,17.24,17.87,17.05,17.52,488684,0
2015-12-09,17.47,17.78,16.98,17,389700,0
2015-12-10,17.04,17.68,17.04,17.52,542200,0
2015-12-11,17.23,17.34,16.63,16.69,461600,0
2015-12-14,16.78,16.87,16.04,16.64,730360,0
2015-12-15,16.75,17.04,16.56,16.91,396200,0
2015-12-16,16.93,17.46,16.93,17.16,382800,0
2015-12-17,17.25,17.44,16.86,16.88,418600,0
2015-12-18,16.75,17.07,16.55,16.88,880500,0
2015-12-21,16.91,17.39,16.9,17.25,485100,0
2015-12-22,17.1,17.46,16.95,17.28,335445,0
2015-12-23,17.24,17.74,17.1,17.37,342900,0
2015-12-24,17.4,17.77,17.35,17.61,173439,0
2015-12-28,17.72,17.72,16.91,16.99,432375,0
2015-12-29,17,17.49,17,17.39,399937,0
2015-12-30,17.26,17.7,17.1,17.14,480436,0
2015-12-31,17.12,17.14,16.7,16.73,487358,0
2016-01-04,16.5,16.68,16.0101,16.64,386182,0
2016-01-05,16.56,16.66,15.84,16.26,519054,0
2016-01-06,16.1,16.84,15.8801,16.44,809524,0
2016-01-07,15.91,16.43,15.9,16.21,630013,0
2016-01-08,16.39,16.47,15.39,15.96,1000610,0
2016-01-11,15.89,16.03,15.05,15.33,586111,0
2016-01-12,15.38,15.93,15.26,15.9,453718,0
2016-01-13,16.18,16.78,15.155,15.42,530225,0
2016-01-14,15.34,16.1228,15,15.91,380966,0
2016-01-15,15.51,15.662,14.91,15.45,440459,0
2016-01-19,15.43,15.61,14.95,15.2,463400,0
2016-01-20,14.53,14.67,13.55,14.5,862680,0
2016-01-21,14.61,15.22,14.52,14.79,391583,0
2016-01-22,14.87,15.16,14.714,15.03,426402,0
2016-01-25,15.02,15.3,14.82,15,402661,0
2016-01-26,14.93,15.47,14.88,15.16,465563,0
2016-01-27,14.98,15.115,14.47,14.54,650234,0
2016-01-28,14.53,14.94,14.52,14.82,299264,0
2016-01-29,15.02,15.6796,15.02,15.5,341634,0
2016-02-01,15.39,15.57,15.04,15.46,277723,0
2016-02-02,15.34,15.382,14.98,15.15,224880,0
2016-02-03,15.25,15.35,14.78,15.28,419055,0
2016-02-04,15.1,15.7,15.03,15.65,265503,0
2016-02-05,15.59,15.59,14.66,14.88,436716,0
2016-02-08,14.71,14.71,14.17,14.32,355800,0
2016-02-09,13.95,14.24,13.48,13.58,689651,0
2016-02-10,13.79,13.97,13.29,13.39,1022858,0
2016-02-11,13.01,13.78,13,13.68,720295,0
2016-02-12,13.66,14.32,13.46,13.66,445162,0
2016-02-16,13.9,14.41,13.88,14.14,679425,0
2016-02-17,12.5,13.79,12.35,13.61,1563388,0
2016-02-18,13.55,14.23,13.5201,13.61,720097,0
2016-02-19,13.57,13.7,13.42,13.47,554491,0
2016-02-22,13.74,13.8,13.56,13.7,687926,0
2016-02-23,13.68,13.83,13.58,13.67,282174,0
2016-02-24,13.52,14.18,13.52,14.1,276356,0
2016-02-25,14.09,14.175,13.87,14.06,281326,0
2016-02-26,14.19,14.505,14.12,14.46,302009,0
2016-02-29,14.37,14.46,13.57,13.75,660941,0
2016-03-01,13.84,14.1,13.67,14.03,999707,0
2016-03-02,14.08,14.235,13.81,14.14,472232,0
2016-03-03,14.09,14.54,14.02,14.49,295047,0
2016-03-04,14.5,15.3101,14.49,14.7,696025,0
2016-03-07,14.7,15.5,14.65,15.23,410405,0
2016-03-08,15.19,15.21,14.65,14.7,313311,0
2016-03-09,14.72,14.89,14.56,14.8,277749,0
2016-03-10,14.82,14.88,14.37,14.57,316865,0
2016-03-11,14.62,15.1,14.62,15.09,279599,0
2016-03-14,15.03,15.23,14.86,14.98,242763,0
2016-03-15,14.88,14.96,14.45,14.5,287931,0
2016-03-16,14.5,14.89,14.37,14.58,405866,0
2016-03-17,14.53,15.02,14.46,14.9,336558,0
2016-03-18,14.98,15.2,14.8,14.8,695285,0
2016-03-21,14.9,15.45,14.81,15.39,416623,0
2016-03-22,15.34,15.84,15.16,15.54,382924,0
2016-03-23,15.54,15.68,14.98,14.98,361317,0
2016-03-24,14.91,14.99,14.58,14.91,297560,0
2016-03-28,14.94,15.12,14.5405,15.06,253840,0
2016-03-29,15.02,15.38,14.7228,15.19,171134,0
2016-03-30,15.24,15.48,15.1,15.37,184015,0
2016-03-31,15.35,15.59,15.35,15.4,159605,0
2016-04-01,15.25,15.63,15.18,15.53,166264,0
2016-04-04,15.51,16.36,15.51,16.11,460546,0
2016-04-05,16.03,16.67,15.77,16.21,824081,0
2016-04-06,16.36,16.47,16.055,16.37,312728,0
2016-04-07,16.24,16.68,16.24,16.46,498923,0
2016-04-08,16.63,16.68,16.08,16.18,229765,0
2016-04-11,16.23,16.42,16,16.05,409813,0
2016-04-12,16.22,16.33,16,16.2,218300,0
2016-04-13,16.25,16.92,16.25,16.8,314861,0
2016-04-14,16.77,17.22,16.73,17.02,255212,0
2016-04-15,17,17.2399,16.8265,17.05,330334,0
2016-04-18,16.95,17.14,16.87,17.04,161766,0
2016-04-19,16.99,17.08,16.71,16.85,210170,0
2016-04-20,16.8,17.22,16.711,17.02,187265,0
2016-04-21,16.99,17.51,16.99,17.28,297421,0
2016-04-22,17.34,17.64,17.17,17.22,295641,0
2016-04-25,17.12,17.66,17.12,17.33,415217,0
2016-04-26,17.32,17.45,17.09,17.37,238391,0
2016-04-27,17.35,17.66,17.24,17.5,239161,0
2016-04-28,17.53,17.53,16.92,16.99,314488,0
2016-04-29,17.35,17.7899,17.1,17.33,542276,0
2016-05-02,17.4,18.6,17.37,18.4,711484,0
2016-05-03,18.16,18.37,17.86,17.92,378335,0
2016-05-04,17.77,18.32,17.33,17.8,559281,0
2016-05-05,17.76,17.8199,16.9,16.93,445781,0
2016-05-06,16.74,16.89,16.19,16.35,378446,0
2016-05-09,16.28,16.61,16.2,16.3,202656,0
2016-05-10,16.29,16.482,16.09,16.32,371852,0
2016-05-11,16.24,16.32,15.8966,16.055,263581,0
2016-05-12,16.09,16.23,15.52,15.55,338580,0
2016-05-13,15.5,15.76,15.345,15.39,283784,0
2016-05-16,15.34,15.66,15.18,15.55,353946,0
2016-05-17,15.56,15.8099,15.28,15.41,247478,0
2016-05-18,15.34,15.56,15.28,15.5,212493,0
2016-05-19,15.44,15.715,15.35,15.65,438416,0
2016-05-20,15.67,16.15,15.62,15.95,210588,0
2016-05-23,15.95,16.3,15.93,16.02,270533,0
2016-05-24,16.06,16.55,16.06,16.5,237735,0
2016-05-25,16.57,16.75,16.43,16.45,176006,0
2016-05-26,16.49,16.67,16.11,16.35,225569,0
2016-05-27,16.24,16.37,16,16.3,236399,0
2016-05-31,16.26,16.75,16.26,16.53,264029,0
2016-06-01,16.42,16.87,16.29,16.85,243967,0
2016-06-02,16.73,16.92,16.63,16.9,140850,0
2016-06-03,16.8,16.915,16.52,16.71,145214,0
2016-06-06,16.68,17.0798,16.67,16.96,130827,0
2016-06-07,16.91,17.4,16.91,17.36,273565,0
2016-06-08,17.44,17.51,17.2101,17.42,298146,0
2016-06-09,17.35,17.35,17.0899,17.16,247850,0
2016-06-10,16.91,17.33,16.85,16.87,222411,0
2016-06-13,16.67,17.08,16.46,17.02,242042,0
2016-06-14,17.02,17.27,16.75,16.99,218273,0
2016-06-15,17.01,17.24,16.875,16.925,213021,0
2016-06-16,16.81,16.86,16.53,16.75,278747,0
2016-06-17,16.8,16.8,16.45,16.45,639841,0
2016-06-20,16.59,17.5,16.55,17.17,275714,0
2016-06-21,17.19,17.4,17.08,17.33,271006,0
2016-06-22,17.32,17.34,16.71,16.785,380238,0
2016-06-23,16.9,17.848,16.9,17.72,494791,0
2016-06-24,17,17,15.9301,16.085,855221,0
2016-06-27,15.9,16.07,15.305,15.57,468018,0
2016-06-28,15.73,15.97,15.625,15.91,271040,0
2016-06-29,16.02,16.27,15.87,15.97,376934,0
2016-06-30,15.95,16.44,15.795,16.39,239327,0
2016-07-01,16.3,16.64,16.11,16.23,163523,0
2016-07-05,16.02,16.15,15.65,15.73,163925,0
2016-07-06,15.7,15.7,15.29,15.34,395338,0
2016-07-07,15.33,15.675,15.159,15.31,242132,0
2016-07-08,15.53,15.95,15.48,15.79,238716,0
2016-07-11,15.93,16.28,15.93,16.09,256952,0
2016-07-12,16.18,16.69,16.1797,16.52,208004,0
2016-07-13,16.5,16.75,16.38,16.54,217802,0
2016-07-14,16.68,16.69,16.41,16.46,131204,0
2016-07-15,16.56,16.65,16.32,16.445,204819,0
2016-07-18,16.44,16.95,16.44,16.9,280619,0
2016-07-19,16.81,17.04,16.8,16.81,203587,0
2016-07-20,16.92,17.25,16.89,17.16,175905,0
2016-07-21,17.19,17.46,16.92,16.92,183383,0
2016-07-22,16.83,17.52,16.73,17.42,345955,0
2016-07-25,17.36,17.64,17.21,17.29,222917,0
2016-07-26,17.21,17.505,17.13,17.42,121135,0
2016-07-27,17.44,17.7,17.37,17.51,162820,0
2016-07-28,17.54,17.74,17.25,17.31,378254,0
2016-07-29,16.55,17.39,15.9,16.71,918360,0
2016-08-01,16.78,17.1646,16.69,17.02,309408,0
2016-08-02,16.94,17.08,16.73,16.93,172484,0
2016-08-03,16.83,17.29,16.71,17.25,329694,0
2016-08-04,17.18,17.37,16.72,16.77,195962,0
2016-08-05,16.81,17.17,16.79,17.06,127819,0
2016-08-08,17.07,17.44,17.0483,17.23,211516,0
2016-08-09,17.31,17.4895,17.2,17.22,134619,0
2016-08-10,17.1,17.45,17.1,17.21,182711,0
2016-08-11,17.23,17.4673,17.15,17.25,95987,0
2016-08-12,17.23,17.34,17.1,17.23,105436,0
2016-08-15,17.21,17.581,17.21,17.45,116796,0
2016-08-16,17.44,17.495,17.28,17.43,95041,0
2016-08-17,17.37,17.49,17.17,17.35,107165,0
2016-08-18,17.31,17.779,17.31,17.73,145802,0
2016-08-19,17.72,17.93,17.67,17.85,186861,0
2016-08-22,17.83,18.23,17.83,18.06,282443,0
2016-08-23,18.09,19.04,18.09,18.99,525349,0
2016-08-24,19.05,19.3,18.79,18.89,239941,0
2016-08-25,18.8,19.13,18.66,19.02,309387,0
2016-08-26,19.03,19.19,18.61,18.71,166008,0
2016-08-29,18.71,18.92,18.65,18.74,120993,0
2016-08-30,18.8,18.9,18.35,18.4,172836,0
2016-08-31,18.32,18.42,18.02,18.23,202738,0
2016-09-01,18.09,18.45,18.02,18.37,137394,0
2016-09-02,18.43,18.87,18.425,18.86,125077,0
2016-09-06,18.73,18.94,18.58,18.78,141091,0
2016-09-07,18.67,18.97,18.53,18.74,124306,0
2016-09-08,18.74,18.74,18.38,18.54,147773,0
2016-09-09,18.38,18.52,18.035,18.09,173532,0
2016-09-12,17.96,18.43,17.71,18.37,199199,0
2016-09-13,18.21,18.55,18.19,18.35,239245,0
2016-09-14,18.28,18.54,18.12,18.46,176919,0
2016-09-15,18.46,18.6,18.36,18.53,120248,0
2016-09-16,18.53,18.71,18.35,18.68,477314,0
2016-09-19,18.71,18.89,18.34,18.5,86917,0
2016-09-20,18.55,18.64,18.3,18.4,104801,0
2016-09-21,18.47,18.67,18.42,18.65,178326,0
2016-09-22,18.86,18.99,18.78,18.84,175646,0
2016-09-23,18.89,19.09,18.62,18.69,146532,0
2016-09-26,18.53,18.58,18.04,18.07,194604,0
2016-09-27,18.01,18.16,17.61,17.79,265629,0
2016-09-28,17.75,17.93,17.63,17.81,144049,0
2016-09-29,17.82,17.82,17.61,17.66,173693,0
2016-09-30,17.85,17.88,17.59,17.61,229804,0
2016-10-03,17.5,18.13,17.35,18.01,218590,0
2016-10-04,17.99,18.11,17.84,17.91,127446,0
2016-10-05,18,18.47,17.99,18.21,204193,0
2016-10-06,18.17,18.2,18.0089,18.12,109158,0
2016-10-07,18.18,18.25,18.03,18.15,105789,0
2016-10-10,18.2,18.53,18.2,18.44,148733,0
2016-10-11,18.45,18.48,18.16,18.31,130626,0
2016-10-12,18.22,18.405,18.05,18.34,143284,0
2016-10-13,18.13,18.17,17.97,18.05,92380,0
2016-10-14,18.09,18.18,17.85,17.85,105658,0
2016-10-17,17.79,18.2,17.79,18.03,98313,0
2016-10-18,18.09,18.19,17.9,17.94,98936,0
2016-10-19,15.03,15.5,14.02,15.01,1808737,0
2016-10-20,14.87,14.99,14.38,14.76,496820,0
2016-10-21,14.68,14.74,14.37,14.58,222238,0
2016-10-24,14.67,14.68,14.22,14.37,418068,0
2016-10-25,14.31,14.4899,14.1,14.16,286403,0
2016-10-26,14.13,14.43,14.09,14.35,232049,0
2016-10-27,14.43,14.5,14.2,14.28,236547,0
2016-10-28,14.5,14.6117,13.63,13.92,518465,0
2016-10-31,13.85,13.9,13.4,13.75,382143,0
2016-11-01,13.8,13.95,13.5,13.65,242968,0
2016-11-02,13.55,13.95,13.455,13.75,236426,0
2016-11-03,13.8,13.9,13.45,13.6,304660,0
2016-11-04,13.55,14.05,13.45,13.55,237338,0
2016-11-07,13.7,13.95,13.6,13.85,277168,0
2016-11-08,13.8,13.85,13.5,13.5,169609,0
2016-11-09,13.4,14.1,13.3,14.1,226764,0
2016-11-10,14.3,14.65,13.725,14.2,395587,0
2016-11-11,14.25,15,14.2,14.8,334840,0
2016-11-14,15,15.325,14.8,15,268662,0
2016-11-15,14.9,15.1,14.8,15,200548,0
2016-11-16,14.95,15.1,14.8,14.95,133003,0
2016-11-17,14.9,15.06,14.75,14.85,232961,0
2016-11-18,14.85,15,14.7,14.7,222140,0
2016-11-21,14.75,14.9,14.6,14.9,148313,0
2016-11-22,14.85,15.15,14.75,14.95,176928,0
2016-11-23,14.85,15.35,14.85,15.25,179515,0
2016-11-25,15.2,15.375,15.15,15.25,63653,0
2016-11-28,15.2,15.275,14.65,14.7,181900,0
2016-11-29,14.75,14.8,14.4,14.45,163014,0
2016-11-30,14.5,14.65,14.375,14.5,147665,0
2016-12-01,14.55,14.85,13.7,13.75,403330,0
2016-12-02,13.7,14.25,13.65,13.95,196768,0
2016-12-05,14,14.2,13.9,14,221694,0
2016-12-06,14.1,14.1,13.8,13.85,296643,0
2016-12-07,13.8,14.1,13.8,14,235060,0
2016-12-08,14.4,14.575,13.95,14.45,190874,0
2016-12-09,14.65,15.95,14.65,15.35,501510,0
2016-12-12,15.4,15.45,14.85,15.1,191006,0
2016-12-13,15.05,15.3,14.575,14.65,332938,0
2016-12-14,14.65,14.75,13.9,14.2,467805,0
2016-12-15,14.15,14.5,14.1,14.35,286412,0
2016-12-16,14.35,14.5,14.2,14.3,384729,0
2016-12-19,14.4,14.65,14.3,14.4,211624,0
2016-12-20,14.6,14.65,13.8,14.1,319871,0
2016-12-21,14,14.15,13.85,14.1,167794,0
2016-12-22,14.05,14.2,13.7,13.8,172161,0
2016-12-23,13.7,13.975,13.7,13.85,92465,0
2016-12-27,13.7,14.12,13.7,14,211653,0
2016-12-28,14,14.1,13.4,13.7,252487,0
2016-12-29,13.6,13.725,13.45,13.65,192330,0
2016-12-30,13.65,13.85,13.4,13.65,242777,0
2017-01-03,13.85,14.05,13.725,14,186407,0
2017-01-04,13.95,14.65,13.9,14.65,231612,0
2017-01-05,14.7,14.875,14.5,14.65,228768,0
2017-01-06,14.7,14.91,14.45,14.75,184028,0
2017-01-09,14.7,14.91,14.55,14.7,131060,0
2017-01-10,14.75,14.95,14.58,14.65,121207,0
2017-01-11,14.65,14.85,14.55,14.85,124403,0
2017-01-12,14.75,14.75,14.35,14.45,113774,0
2017-01-13,14.5,14.9,14.5,14.85,110142,0
2017-01-17,14.85,14.9,14.6,14.6,127691,0
2017-01-18,14.7,14.8,14.55,14.8,134034,0
2017-01-19,14.75,14.9,14.6,14.8,92964,0
2017-01-20,14.8,15,14.7,14.95,177988,0
2017-01-23,14.95,15.15,14.65,14.95,138785,0
2017-01-24,14.95,15.45,14.95,15.4,147030,0
2017-01-25,15.5,15.56,14.95,15.1,199076,0
2017-01-26,15.05,15.15,14.9,15.05,120064,0
2017-01-27,15,15.4,14.95,15.35,182124,0
2017-01-30,15.15,15.3,14.875,15,138583,0
2017-01-31,14.9,15.35,14.85,15.2,217204,0
2017-02-01,15.3,15.3,14.85,14.95,85403,0
2017-02-02,14.85,15.075,14.65,14.85,112948,0
2017-02-03,14.95,15.35,14.95,15.35,115683,0
2017-02-06,15.25,15.4,15.15,15.35,101185,0
2017-02-07,15.4,15.65,15.1,15.2,134712,0
2017-02-08,15.35,15.35,14.95,15,127633,0
2017-02-09,15,15.15,14.85,14.95,238452,0
2017-02-10,15,15.075,14.6,14.7,341818,0
2017-02-13,14.7,15.5,14.7,15.45,232789,0
2017-02-14,15.35,15.775,15.15,15.65,274203,0
2017-02-15,14.85,14.99,13.5,13.625,1145795,0
2017-02-16,13.75,13.8,12.8,13.55,602126,0
2017-02-17,13.5,13.51,13.05,13.4,680899,0
2017-02-21,13.5,13.775,13.35,13.55,723527,0
2017-02-22,13.6,13.65,13.45,13.6,360397,0
2017-02-23,13.65,13.65,13.4,13.6,497872,0
2017-02-24,13.45,13.65,13.45,13.55,212468,0
2017-02-27,13.5,13.85,13.44,13.75,316324,0
2017-02-28,13.65,13.75,13,13,248234,0
2017-03-01,13.3,13.45,13.1,13.2,198048,0
2017-03-02,13.2,13.275,13.05,13.1,168564,0
2017-03-03,13.05,13.2,12.725,12.9,173935,0
2017-03-06,12.75,12.9,12.7,12.7,132140,0
2017-03-07,12.65,12.925,12.65,12.85,174276,0
2017-03-08,12.9,12.95,12.7,12.7,95942,0
2017-03-09,12.75,12.85,12.4,12.6,200667,0
2017-03-10,12.7,13.3,12.5977,13.1,382892,0
2017-03-13,13.3,13.3,13,13.1,201225,0
2017-03-14,13.05,13.25,12.8335,13.1,185029,0
2017-03-15,13.15,13.25,13,13.1,173819,0
2017-03-16,13.15,13.475,13.15,13.45,125330,0
2017-03-17,13.45,13.575,13.25,13.55,423292,0
2017-03-20,13.5,13.85,13.35,13.35,187198,0
2017-03-21,13.35,13.6002,12.95,12.95,181105,0
2017-03-22,12.9,13.05,12.75,12.85,157130,0
2017-03-23,12.8,13.025,12.655,12.8,135002,0
2017-03-24,12.8,13,12.75,12.9,113921,0
2017-03-27,12.8,13.15,12.65,13,144147,0
2017-03-28,13,13.2,12.85,13.15,149521,0
2017-03-29,13.1,13.2,13.025,13.1,134784,0
2017-03-30,13.1,13.2895,13.05,13.25,93835,0
2017-03-31,13.2,13.55,13,13.5,243448,0
2017-04-03,13.55,13.6,12.9,12.9,162833,0
2017-04-04,12.9,13,12.8,12.95,179879,0
2017-04-05,13,13.25,12.8,12.95,241583,0
2017-04-06,12.95,12.95,12.6,12.9,181161,0
2017-04-07,12.85,12.85,12.5,12.55,305197,0
2017-04-10,12.55,12.6,12.275,12.4,291222,0
2017-04-11,12.4,12.5,12.15,12.325,279292,0
2017-04-12,12.3,12.3807,12.1,12.1,257886,0
2017-04-13,12.05,12.25,12.05,12.1,187613,0
2017-04-17,12.1,12.35,12.1,12.3,116790,0
2017-04-18,12.25,12.4,12.125,12.35,91253,0
2017-04-19,12.4,12.65,12.4,12.55,149035,0
2017-04-20,12.65,12.7,12.5,12.7,115102,0
2017-04-21,12.7,12.9,12.6,12.8,166588,0
2017-04-24,13.05,13.2,12.95,13.1,193723,0
2017-04-25,13.25,13.5,13.2,13.25,181785,0
2017-04-26,13.15,13.7,13.01,13.65,270329,0
2017-04-27,13.55,13.75,13.395,13.6,165596,0
2017-04-28,13.85,13.85,12.7,13.5,343676,0
2017-05-01,13.5,13.85,13.45,13.7,159709,0
2017-05-02,13.8,14.05,13.5,13.95,209404,0
2017-05-03,13.8,14.15,13.8,14.1,147825,0
2017-05-04,14.1,14.5,14.075,14.45,200565,0
2017-05-05,14.5,14.65,14.4,14.55,101616,0
2017-05-08,14.5,14.85,14.5,14.8,136162,0
2017-05-09,14.85,14.95,14.55,14.6,144008,0
2017-05-10,14.6,14.65,14.35,14.65,130642,0
2017-05-11,14.5,14.5825,14.25,14.35,107101,0
2017-05-12,14.3,14.45,14.1,14.1,131613,0
2017-05-15,14.2,14.85,14.15,14.75,361566,0
2017-05-16,14.8,14.8178,14.5,14.6,220277,0
2017-05-17,14.35,14.45,14.05,14.05,173448,0
2017-05-18,14,14.1,13.85,13.95,137270,0
2017-05-19,13.95,14.15,13.9,13.95,112906,0
2017-05-22,14.05,14.3,14,14.25,102018,0
2017-05-23,14.3,14.5,14.1743,14.25,91777,0
2017-05-24,14.3,14.5,14.25,14.4,94091,0
2017-05-25,14.4,14.4,13.95,14.1,152175,0
2017-05-26,14.1,14.2,13.842,14.1,126252,0
2017-05-30,14.1,14.1,13.8,14,124900,0
2017-05-31,13.95,13.95,13.6,13.7,148534,0
2017-06-01,13.7,14.3,13.7,14.25,120119,0
2017-06-02,14.3,14.6,14.25,14.35,130119,0
2017-06-05,14.3,14.4,13.9,14.05,183050,0
2017-06-06,13.9,14.3,13.86,14.25,173720,0
2017-06-07,14.4,14.5,14.05,14.15,192301,0
2017-06-08,14.1,14.25,14,14.2,117995,0
2017-06-09,14.15,14.4,13.85,14.05,140985,0
2017-06-12,14.1,14.15,13.85,14.05,162217,0
2017-06-13,14,14.1,13.75,13.85,131343,0
2017-06-14,13.8,13.9,13.55,13.6,117625,0
2017-06-15,13.6,13.8,13.5,13.7,171012,0
2017-06-16,13.6,13.6,13.05,13.1,550010,0
2017-06-19,13.25,13.9,13.15,13.9,225900,0
2017-06-20,13.8,13.85,13.525,13.7,132989,0
2017-06-21,13.7,13.9,13.6,13.75,122432,0
2017-06-22,13.85,14.05,13.55,14,122319,0
2017-06-23,14.05,14.6,13.775,14.15,1159028,0
2017-06-26,14.45,14.95,14.3,14.65,247542,0
2017-06-27,14.55,14.65,14.05,14.15,253041,0
2017-06-28,14.25,14.75,14.1,14.6,204019,0
2017-06-29,14.45,14.55,13.85,13.95,178668,0
2017-06-30,14,14.45,13.95,14.35,139282,0
2017-07-03,14.45,14.45,13.99,14.05,61713,0
2017-07-05,14.05,14.35,13.9,14.15,174789,0
2017-07-06,14,14,13.65,13.65,142001,0
2017-07-07,13.75,13.95,13.6,13.9,145492,0
2017-07-10,13.9,14,13.75,13.8,170751,0
2017-07-11,13.85,14.15,13.75,14,198912,0
2017-07-12,14.15,14.2,13.925,14.15,97002,0
2017-07-13,14.1,14.15,13.76,14,114096,0
2017-07-14,13.95,14.11,13.79,14.1,147419,0
2017-07-17,14.05,14.35,13.85,14.15,234027,0
2017-07-18,14.05,14.05,13.6,13.75,208706,0
2017-07-19,13.75,14.06,13.75,14,177452,0
2017-07-20,14,14.2,13.75,14.15,200908,0
2017-07-21,14.15,14.2,13.7,14,501994,0
2017-07-24,13.95,14.35,13.75,14.225,182213,0
2017-07-25,14.4,14.9,14.2,14.6,202151,0
2017-07-26,14.55,14.595,14.05,14.1,122086,0
2017-07-27,14.2,14.5,14,14.25,214767,0
2017-07-28,14.25,14.35,13.5,13.75,282262,0
2017-07-31,13.7,13.75,13.41,13.5,177338,0
2017-08-01,13.6,13.6,13.325,13.5,112831,0
2017-08-02,13.45,13.45,13.125,13.25,170506,0
2017-08-03,13.25,13.25,13.04,13.1,103933,0
2017-08-04,13.05,13.25,13.05,13.15,184788,0
2017-08-07,13.15,13.35,13.05,13.155,97096,0
2017-08-08,13.15,13.275,12.925,13,162870,0
2017-08-09,12.9,13.15,12.85,13,228789,0
2017-08-10,12.85,12.95,12.6,12.65,197142,0
2017-08-11,12.65,12.7,12.4,12.4,161099,0
2017-08-14,12.45,12.675,12.4,12.55,170756,0
2017-08-15,12.65,12.65,12.275,12.3,106915,0
2017-08-16,12.3,12.45,12.3,12.4,155281,0
2017-08-17,12.4,12.7,12.15,12.2,170177,0
2017-08-18,12.1,12.35,12.1,12.25,133722,0
2017-08-21,12.2,12.445,11.99,12.1,292387,0
2017-08-22,12.15,12.325,12.05,12.05,182069,0
2017-08-23,12,12.15,11.85,12.05,204218,0
2017-08-24,12,12.3,12,12.25,114238,0
2017-08-25,12.25,12.325,12.05,12.15,92063,0
2017-08-28,12.15,12.3,12,12.3,116654,0
2017-08-29,12.1,12.39,11.95,12.15,127909,0
2017-08-30,12.1,12.4,12.05,12.3,122044,0
2017-08-31,12.35,12.6,12.3,12.55,119002,0
2017-09-01,12.6,12.8,12.5,12.65,134593,0
2017-09-05,12.6,12.7,12.4,12.6,147200,0
2017-09-06,12.55,12.6,12.35,12.4,81066,0
2017-09-07,12.35,12.475,12.225,12.3,158315,0
2017-09-08,12.3,12.5,12.25,12.35,162567,0
2017-09-11,12.5,12.65,12.25,12.35,120163,0
2017-09-12,12.45,12.45,12.24,12.35,125543,0
2017-09-13,12.4,12.48,12.175,12.2,140407,0
2017-09-14,12.2,12.2,12,12.1,175670,0
2017-09-15,12.1,12.15,11.05,11.05,2378256,0
2017-09-18,11.15,11.95,11.11,11.7,460959,0
2017-09-19,11.8,11.9,11.4,11.45,224434,0
2017-09-20,11.4,11.5,11.3,11.35,193474,0
2017-09-21,11.35,11.525,11.25,11.3,190406,0
2017-09-22,11.25,11.412,11.25,11.3,187092,0
2017-09-25,11.25,11.4,11.2,11.35,162622,0
2017-09-26,11.45,11.5,11.25,11.3,236607,0
2017-09-27,11.2,11.65,11.2,11.625,162885,0
2017-09-28,11.55,11.675,11.4,11.55,153580,0
2017-09-29,11.6,12.1,11.6,12.05,217195,0
2017-10-02,12.1,12.125,11.95,12.1,149872,0
2017-10-03,12.15,12.3,12,12.25,179797,0
2017-10-04,12.3,12.35,12.15,12.3,138399,0
2017-10-05,12.3,12.55,12.2,12.5,181542,0
2017-10-06,12.45,12.6,12.3,12.35,221634,0
2017-10-09,12.35,12.7,12.35,12.6,153719,0
2017-10-10,12.65,12.675,12.45,12.55,267629,0
2017-10-11,12.55,12.65,12.5,12.5,129674,0
2017-10-12,12.45,12.55,12.35,12.5,121072,0
2017-10-13,12.5,12.5,12.2,12.35,123982,0
2017-10-16,12.35,12.4,12.2,12.35,126728,0
2017-10-17,12.3,12.325,11.7148,11.9,239619,0
2017-10-18,12,12.125,11.9,12,180182,0
2017-10-19,11.95,12.15,11.8,11.95,129705,0
2017-10-20,12.05,12.6,11.95,12.6,311884,0
2017-10-23,12.6,12.6,12.4,12.45,111638,0
2017-10-24,12.6,12.6,12.15,12.2,129153,0
2017-10-25,12.15,12.2,11.81,12.1,126976,0
2017-10-26,12.1,12.25,11.95,12.1,68564,0
2017-10-27,12.75,13.732,12.75,13.45,510755,0
2017-10-30,13.1,13.4025,13.05,13.2,270772,0
2017-10-31,13.35,13.825,13.225,13.6,393714,0
2017-11-01,13.6,13.65,13.25,13.45,188893,0
2017-11-02,13.4,13.8,13.4,13.7,218919,0
2017-11-03,13.75,13.75,13.3,13.45,172057,0
2017-11-06,13.5,13.55,13.35,13.45,110053,0
2017-11-07,13.4,13.45,13.25,13.3,126329,0
2017-11-08,13.35,13.875,13.2,13.8,190581,0
2017-11-09,13.65,13.83,13.35,13.45,145961,0
2017-11-10,13.45,13.55,13.25,13.3,72854,0
