Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.8,8.07,7.75,8.04,851027,0
2005-02-28,8,8.55,7.98,8.32,1019139,0
2005-03-01,8.32,8.64,8.27,8.35,845008,0
2005-03-02,8.26,8.3,8.07,8.08,329503,0
2005-03-03,8.19,8.19,7.89,8.01,331117,0
2005-03-04,7.92,8.09,7.92,8,219123,0
2005-03-07,8.07,8.14,8.01,8.05,242881,0
2005-03-08,8.09,8.16,8,8.05,463467,0
2005-03-09,8.01,8.14,7.57,7.65,434969,0
2005-03-10,7.59,7.8,7.45,7.65,408601,0
2005-03-11,7.57,7.74,7.57,7.72,211063,0
2005-03-14,7.86,7.87,7.59,7.69,177484,0
2005-03-15,7.64,7.85,7.25,7.6,362327,0
2005-03-16,7.5,7.54,7.32,7.48,271265,0
2005-03-17,7.49,7.54,7.3,7.42,283890,0
2005-03-18,7.31,7.46,7.24,7.26,342344,0
2005-03-21,7.2,7.29,7.14,7.29,277965,0
2005-03-22,7.22,7.43,7.22,7.35,183110,0
2005-03-23,7.26,7.4,6.87,7.05,348415,0
2005-03-24,7.03,7.23,7,7.21,204464,0
2005-03-28,7.16,7.29,7.07,7.21,229622,0
2005-03-29,7.15,7.26,6.92,6.93,214878,0
2005-03-30,6.88,7.08,6.85,7.07,199257,0
2005-03-31,7,7.07,6.87,7.02,196473,0
2005-04-01,7.08,7.12,6.59,6.72,348052,0
2005-04-04,6.61,6.69,6.33,6.52,599977,0
2005-04-05,6.59,6.85,6.4,6.52,252100,0
2005-04-06,6.49,6.8,6.45,6.66,188006,0
2005-04-07,6.7,6.84,6.6,6.65,110537,0
2005-04-08,6.63,6.69,6.39,6.4,157433,0
2005-04-11,6.34,6.43,6.2,6.32,270556,0
2005-04-12,6.32,6.33,6.1,6.14,687536,0
2005-04-13,6.13,6.25,5.9,6,737251,0
2005-04-14,5.97,6,5.68,5.85,723992,0
2005-04-15,5.83,5.88,5.7,5.8,431436,0
2005-04-18,5.74,6,5.7,5.95,304792,0
2005-04-19,5.96,6.06,5.8,5.9,378475,0
2005-04-20,5.89,5.98,5.8,5.88,154091,0
2005-04-21,5.88,5.95,5.75,5.88,288929,0
2005-04-22,5.85,6.01,5.84,5.97,534089,0
2005-04-25,6,6.13,5.89,6.13,279456,0
2005-04-26,6.06,6.18,5.96,6.18,205412,0
2005-04-27,6.15,6.2,5.93,5.94,183626,0
2005-04-28,5.9,5.93,5.47,5.47,321106,0
2005-04-29,5.48,5.61,5.34,5.51,529827,0
2005-05-02,5.48,5.63,5.42,5.56,447695,0
2005-05-03,5.57,5.86,5.53,5.83,409597,0
2005-05-04,5.81,5.88,5.7,5.79,489132,0
2005-05-05,5.82,6.17,5.5,5.92,305678,0
2005-05-06,5.94,6,5.74,5.81,207968,0
2005-05-09,5.81,5.81,5.68,5.77,150341,0
2005-05-10,5.7,5.75,5.52,5.55,340548,0
2005-05-11,5.52,5.81,5.5,5.72,214838,0
2005-05-12,5.71,5.75,5.5,5.54,141688,0
2005-05-13,5.53,5.85,5.48,5.77,323305,0
2005-05-16,5.73,5.86,5.71,5.79,215034,0
2005-05-17,5.73,5.86,5.69,5.84,175207,0
2005-05-18,5.86,5.96,5.81,5.92,247560,0
2005-05-19,5.85,5.91,5.85,5.89,150069,0
2005-05-20,5.86,5.9,5.83,5.89,97653,0
2005-05-23,5.98,6.05,5.87,6.02,364151,0
2005-05-24,5.94,6.01,5.75,5.79,357776,0
2005-05-25,5.75,5.82,5.73,5.74,218703,0
2005-05-26,5.71,5.83,5.71,5.8,169382,0
2005-05-27,5.83,5.89,5.74,5.84,126152,0
2005-05-31,5.89,5.9,5.78,5.8,136500,0
2005-06-01,5.75,6.04,5.75,6.02,688567,0
2005-06-02,6.05,6.82,6.05,6.66,834737,0
2005-06-03,6.69,6.69,6.17,6.29,543495,0
2005-06-06,6.24,6.35,6.16,6.27,161511,0
2005-06-07,6.3,6.58,6.21,6.31,515031,0
2005-06-08,6.26,6.4,6.2,6.35,206802,0
2005-06-09,6.38,6.75,6.29,6.6,391447,0
2005-06-10,6.62,6.7,6.38,6.49,320944,0
2005-06-13,6.45,6.5,6.11,6.41,199245,0
2005-06-14,6.37,6.53,6.28,6.5,329922,0
2005-06-15,6.52,6.92,6.43,6.9,861209,0
2005-06-16,6.95,7.41,6.7,7.25,1208505,0
2005-06-17,7.3,7.65,7.18,7.63,1029578,0
2005-06-20,7.59,7.6,7.31,7.41,412531,0
2005-06-21,7.3,7.43,7.1,7.2,438118,0
2005-06-22,7.22,7.3,7.12,7.3,274479,0
2005-06-23,7.28,7.61,7.23,7.24,480456,0
2005-06-24,7.22,7.71,7.15,7.36,777407,0
2005-06-27,7.4,7.4,6.9,7.01,748973,0
2005-06-28,6.97,7.31,6.97,7.14,535874,0
2005-06-29,7.14,7.34,7.12,7.16,559937,0
2005-06-30,7.17,7.33,7.16,7.33,273089,0
2005-07-01,7.28,7.33,7.13,7.23,235903,0
2005-07-05,7.18,7.48,7.13,7.41,244118,0
2005-07-06,7.37,7.7,7.3,7.43,429267,0
2005-07-07,7.33,7.52,7.1,7.46,266851,0
2005-07-08,7.46,7.64,7.27,7.64,284334,0
2005-07-11,7.69,7.9,7.64,7.83,346500,0
2005-07-12,7.7,7.75,7.42,7.56,384707,0
2005-07-13,7.57,7.8,7.46,7.61,338140,0
2005-07-14,7.72,7.77,7.56,7.59,178456,0
2005-07-15,7.53,7.69,7.45,7.52,181771,0
2005-07-18,7.5,7.6,7.31,7.34,176339,0
2005-07-19,7.33,7.5,7.3,7.4,175517,0
2005-07-20,7.37,7.79,7.12,7.69,405328,0
2005-07-21,7.68,7.77,7.34,7.34,217081,0
2005-07-22,7.4,7.5,7.33,7.49,158965,0
2005-07-25,7.5,7.55,7.25,7.25,131950,0
2005-07-26,7.25,7.36,7.2,7.33,152459,0
2005-07-27,7.29,7.35,6.82,6.86,746164,0
2005-07-28,6.85,7.01,6.85,6.96,171223,0
2005-07-29,6.86,6.95,6.81,6.83,143936,0
2005-08-01,6.83,6.95,6.59,6.78,245050,0
2005-08-02,6.82,6.89,6.7,6.73,184257,0
2005-08-03,6.7,6.91,6.68,6.7,249214,0
2005-08-04,6.7,7.11,6.67,6.88,467982,0
2005-08-05,6.85,7.77,6.8,7.7,884752,0
2005-08-08,7.7,7.7,7.29,7.64,667548,0
2005-08-09,7.64,8.38,7.56,7.81,986719,0
2005-08-10,7.98,8.16,7.74,7.8,474778,0
2005-08-11,7.78,8.11,7.78,8.1,383733,0
2005-08-12,8.03,8.12,7.81,8.04,330743,0
2005-08-15,8.04,8.45,8.01,8.42,1023631,0
2005-08-16,8.38,8.53,8.25,8.28,663271,0
2005-08-17,8.23,8.37,8.02,8.02,378285,0
2005-08-18,8.01,8.07,7.8,7.86,266034,0
2005-08-19,7.82,7.96,7.78,7.91,121250,0
2005-08-22,7.89,8.18,7.89,8.1,238822,0
2005-08-23,8.07,8.07,7.9,7.99,281590,0
2005-08-24,7.98,8.07,7.91,7.98,235166,0
2005-08-25,7.99,8.01,7.75,7.78,214463,0
2005-08-26,7.88,7.89,7.54,7.58,254503,0
2005-08-29,7.57,7.87,7.27,7.83,187725,0
2005-08-30,7.81,7.88,7.74,7.88,164088,0
2005-08-31,7.89,8.11,7.74,8.06,218998,0
2005-09-01,8.06,8.11,7.96,8.07,210809,0
2005-09-02,8.06,8.06,7.69,7.86,159135,0
2005-09-06,8.54,8.7,8.24,8.34,5218011,0
2005-09-07,8.25,8.48,8.11,8.18,650691,0
2005-09-08,8.18,8.21,7.95,7.99,687084,0
2005-09-09,7.95,8.13,7.95,8.04,309614,0
2005-09-12,8.01,8.45,8,8.42,902052,0
2005-09-13,8.42,8.54,8.23,8.45,584270,0
2005-09-14,8.48,8.71,8.45,8.6,613060,0
2005-09-15,8.61,8.61,8.4,8.49,241925,0
2005-09-16,8.55,8.55,8.41,8.46,430381,0
2005-09-19,8.51,8.51,8.2,8.31,211977,0
2005-09-20,8.34,8.39,8.15,8.35,256075,0
2005-09-21,8.31,8.39,8.15,8.15,208198,0
2005-09-22,8.15,8.46,8.12,8.41,327470,0
2005-09-23,8.39,8.39,8.23,8.31,193573,0
2005-09-26,8.29,8.81,8.29,8.69,954568,0
2005-09-27,8.65,8.75,8.47,8.47,334701,0
2005-09-28,8.53,8.56,8.3,8.47,339919,0
2005-09-29,8.38,8.92,8.38,8.9,594910,0
2005-09-30,8.85,8.96,8.73,8.81,341464,0
2005-10-03,8.79,9,8.52,8.69,338612,0
2005-10-04,8.64,8.84,8.63,8.66,206568,0
2005-10-05,8.62,8.8,8.41,8.52,282802,0
2005-10-06,8.46,8.61,8.36,8.44,325484,0
2005-10-07,8.46,8.53,8.4,8.47,210186,0
2005-10-10,8.54,8.62,8.41,8.41,97260,0
2005-10-11,8.57,8.68,8.44,8.59,388738,0
2005-10-12,8.61,8.68,8.24,8.26,445890,0
2005-10-13,8.25,8.35,8.02,8.33,285214,0
2005-10-14,8.35,8.51,8.26,8.48,161995,0
2005-10-17,8.42,8.5,8.23,8.33,150522,0
2005-10-18,8.36,8.45,8.23,8.42,181728,0
2005-10-19,8.38,8.55,8.3,8.5,239310,0
2005-10-20,8.48,8.53,8.12,8.23,240477,0
2005-10-21,8.2,8.43,8.17,8.21,121970,0
2005-10-24,8.24,8.38,8.2,8.3,116041,0
2005-10-25,8.22,8.32,8.12,8.15,126762,0
2005-10-26,8.1,8.48,8.07,8.3,561164,0
2005-10-27,8.3,8.3,8.04,8.21,267334,0
2005-10-28,8.24,8.3,8.11,8.21,231008,0
2005-10-31,8.2,8.66,8.2,8.54,279668,0
2005-11-01,8.5,8.63,8.36,8.45,187012,0
2005-11-02,8.43,8.7,8.43,8.65,276024,0
2005-11-03,9.12,9.12,8.68,9,967312,0
2005-11-04,9,9.1,8.83,9,458995,0
2005-11-07,9.05,9.1,8.79,8.89,549124,0
2005-11-08,8.85,8.92,8.64,8.87,318284,0
2005-11-09,8.9,8.97,8.71,8.96,394265,0
2005-11-10,8.95,8.98,8.73,8.86,244706,0
2005-11-11,8.8,8.9,8.6,8.79,261306,0
2005-11-14,8.7,8.79,8.55,8.59,267487,0
2005-11-15,8.58,8.85,8.37,8.4,253319,0
2005-11-16,8.41,8.55,8.35,8.42,265639,0
2005-11-17,8.44,9.39,8.44,8.93,1069485,0
2005-11-18,8.96,9.07,8.76,8.89,554213,0
2005-11-21,8.84,9,8.75,8.9,399016,0
2005-11-22,8.89,8.92,8.72,8.73,354835,0
2005-11-23,8.78,8.84,8.52,8.54,371497,0
2005-11-25,8.56,8.72,8.54,8.71,156702,0
2005-11-28,8.68,8.7,8.22,8.48,410434,0
2005-11-29,8.5,8.5,8.15,8.27,491544,0
2005-11-30,8.22,8.45,8.22,8.3,256867,0
2005-12-01,8.33,8.36,8.05,8.15,375528,0
2005-12-02,8.12,8.3,7.93,8.04,647040,0
2005-12-05,8.04,8.24,7.75,7.84,430617,0
2005-12-06,7.81,7.95,7.81,7.84,437014,0
2005-12-07,7.83,8.05,7.78,8.02,728163,0
2005-12-08,8.24,8.33,7.97,8.14,968434,0
2005-12-09,8.21,8.21,8,8.01,555209,0
2005-12-12,8,8.05,7.94,7.96,486158,0
2005-12-13,7.92,8.12,7.69,7.76,1849564,0
2005-12-14,7.75,7.87,7.75,7.78,770534,0
2005-12-15,7.8,7.85,7.75,7.84,406989,0
2005-12-16,7.84,7.93,7.77,7.87,447184,0
2005-12-19,7.89,7.89,7.53,7.6,337193,0
2005-12-20,7.61,8.06,7.55,7.97,499530,0
2005-12-21,7.97,8.32,7.97,8.27,741847,0
2005-12-22,8.26,8.4,8.12,8.2,507605,0
2005-12-23,8.2,8.45,8.12,8.3,375432,0
2005-12-27,8.29,8.51,8.16,8.18,345116,0
2005-12-28,8.21,8.33,8.01,8.09,339422,0
2005-12-29,8.03,8.15,7.94,8,368887,0
2005-12-30,7.88,8.22,7.87,8.22,464072,0
2006-01-03,8.25,8.32,7.9,8.3,443583,0
2006-01-04,8.24,8.48,8.1,8.39,574728,0
2006-01-05,8.29,8.86,8.26,8.74,1426603,0
2006-01-06,8.75,8.87,8.56,8.72,706869,0
2006-01-09,8.72,9.11,8.72,8.96,1238995,0
2006-01-10,8.92,9.02,8.77,8.99,1219482,0
2006-01-11,9,9.19,8.95,9.16,710180,0
2006-01-12,9.19,9.39,9.12,9.27,857765,0
2006-01-13,9.27,9.31,9.08,9.14,555739,0
2006-01-17,9.12,9.14,8.84,8.84,591549,0
2006-01-18,8.7,8.96,8.45,8.88,645982,0
2006-01-19,8.97,9.03,8.85,9,437080,0
2006-01-20,9.03,9.03,8.76,8.84,377184,0
2006-01-23,8.84,8.99,8.79,8.89,171828,0
2006-01-24,8.87,9.06,8.85,9.04,260203,0
2006-01-25,8.9,9.24,8.9,9.06,543035,0
2006-01-26,9.07,9.13,8.95,8.96,516302,0
2006-01-27,8.83,9,8.81,8.9,454512,0
2006-01-30,8.79,9.04,8.79,8.97,266222,0
2006-01-31,9,9.11,8.91,9.06,630784,0
2006-02-01,8.99,9.7,8.98,9.53,1011158,0
2006-02-02,9.53,9.58,9.07,9.39,562844,0
2006-02-03,9.31,9.52,9.24,9.46,439454,0
2006-02-06,9.5,9.56,9.4,9.53,494297,0
2006-02-07,9.55,9.6,9.36,9.5,258067,0
2006-02-08,9.47,9.59,9.43,9.53,242047,0
2006-02-09,9.6,10.04,9.38,9.72,1673069,0
2006-02-10,9.75,9.77,9.56,9.69,990418,0
2006-02-13,9.76,9.76,9.27,9.33,385858,0
2006-02-14,9.35,9.45,9.25,9.38,298899,0
2006-02-15,9.33,9.7,9.32,9.49,388349,0
2006-02-16,9.45,9.6,9.22,9.37,782337,0
2006-02-17,9.43,9.66,9.22,9.5,675146,0
2006-02-21,9.47,9.51,9.15,9.19,630252,0
2006-02-22,9.16,9.25,9,9.07,467399,0
2006-02-23,9.02,9.3,9.01,9.2,428571,0
2006-02-24,9.24,9.24,9,9.11,557019,0
2006-02-27,9.2,9.23,9.02,9.21,570692,0
2006-02-28,9.28,9.28,9.08,9.1,387299,0
2006-03-01,9.09,9.13,8.93,9.03,352411,0
2006-03-02,9,9.25,9,9.21,569295,0
2006-03-03,9.14,9.4,9.1,9.3,559867,0
2006-03-06,9.3,9.36,9.04,9.06,466617,0
2006-03-07,9,9.12,8.75,8.82,446317,0
2006-03-08,8.82,8.87,8.73,8.76,275669,0
2006-03-09,8.75,9.01,8.75,8.88,423118,0
2006-03-10,8.88,8.98,8.78,8.82,553761,0
2006-03-13,8.81,8.87,8.63,8.65,633756,0
2006-03-14,8.64,8.93,8.6,8.87,881710,0
2006-03-15,8.87,8.91,8.82,8.89,285503,0
2006-03-16,8.88,8.95,8.68,8.8,432771,0
2006-03-17,8.84,8.85,8.73,8.78,413678,0
2006-03-20,8.73,8.92,8.73,8.79,280909,0
2006-03-21,8.75,8.98,8.62,8.65,331211,0
2006-03-22,8.6,8.8,8.52,8.78,273741,0
2006-03-23,8.76,8.76,8.61,8.65,126584,0
2006-03-24,8.63,8.89,8.61,8.88,359097,0
2006-03-27,8.88,9.21,8.86,9.1,434697,0
2006-03-28,9.03,9.15,8.83,8.99,230512,0
2006-03-29,8.97,9.25,8.97,9.18,440518,0
2006-03-30,9.15,9.28,8.92,9.08,345289,0
2006-03-31,9.06,9.49,9.06,9.42,806202,0
2006-04-03,9.4,9.57,9.32,9.36,443657,0
2006-04-04,9.32,9.48,9.22,9.44,596501,0
2006-04-05,9.42,9.6,9.35,9.55,315709,0
2006-04-06,9.48,9.6,9.41,9.44,349349,0
2006-04-07,9.5,9.64,9.2,9.24,421327,0
2006-04-10,9.26,9.35,9.11,9.11,293021,0
2006-04-11,9.11,9.19,8.96,8.99,361952,0
2006-04-12,8.95,9.11,8.82,9.06,266157,0
2006-04-13,9.01,9.28,8.95,9.17,317050,0
2006-04-17,9.13,9.2,8.96,9,172831,0
2006-04-18,8.99,9.23,8.99,9.2,197496,0
2006-04-19,9.22,9.4,9.2,9.34,302515,0
2006-04-20,9.31,9.36,9.23,9.34,195956,0
2006-04-21,9.39,9.4,9.13,9.22,230136,0
2006-04-24,9.16,9.19,9.02,9.16,318908,0
2006-04-25,9.17,9.21,9.03,9.03,181961,0
2006-04-26,9.02,9.37,9.02,9.25,436035,0
2006-04-27,9.17,9.42,9.13,9.31,282648,0
2006-04-28,9.3,9.35,9.16,9.35,307787,0
2006-05-01,9.38,9.49,9.19,9.36,351038,0
2006-05-02,9.41,9.6,9.3,9.58,452790,0
2006-05-03,9.56,9.64,9.54,9.6,245512,0
2006-05-04,9.62,9.66,9.31,9.46,316309,0
2006-05-05,9.44,9.56,9.3,9.38,192611,0
2006-05-08,9.31,9.56,9.31,9.47,224454,0
2006-05-09,9.43,9.65,9.4,9.55,253543,0
2006-05-10,9.53,9.53,9.32,9.45,212135,0
2006-05-11,9.43,9.5,8.94,8.98,438778,0
2006-05-12,8.92,8.99,8.46,8.55,682834,0
2006-05-15,8.5,8.63,8.23,8.31,704118,0
2006-05-16,8.34,8.52,8.3,8.41,185193,0
2006-05-17,8.37,8.41,8.11,8.24,353182,0
2006-05-18,8.28,8.68,8.28,8.38,392506,0
2006-05-19,8.38,8.59,8.27,8.56,277831,0
2006-05-22,8.5,8.55,8.17,8.31,248614,0
2006-05-23,8.39,8.54,8.1,8.13,225574,0
2006-05-24,8.11,8.48,8.09,8.42,283794,0
2006-05-25,8.5,8.57,8.32,8.39,369642,0
2006-05-26,8.45,8.52,8.32,8.43,282142,0
2006-05-30,8.36,8.53,8.35,8.49,299255,0
2006-05-31,8.5,8.66,8.4,8.62,230662,0
2006-06-01,8.64,8.82,8.56,8.81,165612,0
2006-06-02,8.87,8.88,8.6,8.65,356479,0
2006-06-05,8.58,8.68,8.45,8.49,412702,0
2006-06-06,8.48,8.58,8.36,8.41,255461,0
2006-06-07,8.45,8.56,8.36,8.51,325676,0
2006-06-08,8.42,8.52,8.32,8.48,316115,0
2006-06-09,8.5,8.57,8.37,8.42,348137,0
2006-06-12,8.38,8.46,7.97,7.99,377933,0
2006-06-13,7.95,8.16,7.68,7.7,524322,0
2006-06-14,7.68,7.88,7.57,7.79,197224,0
2006-06-15,7.91,8.23,7.83,8.18,141981,0
2006-06-16,8.14,8.17,7.99,8.02,634725,0
2006-06-19,8.02,8.15,7.9,8.01,211669,0
2006-06-20,7.97,8.09,7.97,8.04,215049,0
2006-06-21,8,8.39,8,8.19,170331,0
2006-06-22,8.15,8.42,8.12,8.32,145517,0
2006-06-23,8.28,8.68,8.2,8.47,335256,0
2006-06-26,8.53,8.65,8.48,8.58,222272,0
2006-06-27,8.56,8.64,8.36,8.38,195230,0
2006-06-28,8.4,8.58,8.37,8.58,133064,0
2006-06-29,8.58,8.89,8.53,8.85,261286,0
2006-06-30,8.94,9.01,8.8,9,374363,0
2006-07-03,9.04,9.05,8.95,8.96,98269,0
2006-07-05,8.82,8.86,8.5,8.5,166758,0
2006-07-06,8.51,8.81,8.51,8.76,218008,0
2006-07-07,8.77,8.84,8.68,8.72,171287,0
2006-07-10,8.65,8.87,8.65,8.76,179818,0
2006-07-11,8.73,8.81,8.6,8.75,235269,0
2006-07-12,8.77,8.81,8.72,8.75,119410,0
2006-07-13,8.66,8.75,8.25,8.4,192963,0
2006-07-14,8.38,8.42,8.16,8.17,124705,0
2006-07-17,8.22,8.36,8.1,8.12,105300,0
2006-07-18,8.17,8.49,8.16,8.35,167668,0
2006-07-19,8.35,8.7,8.35,8.59,189804,0
2006-07-20,8.59,8.75,8.48,8.56,254659,0
2006-07-21,8.5,8.56,8.33,8.37,158564,0
2006-07-24,8.41,8.65,8.41,8.64,159151,0
2006-07-25,8.61,9.03,8.61,8.73,262264,0
2006-07-26,8.69,8.79,8.4,8.6,146661,0
2006-07-27,8.68,8.85,8.48,8.59,234205,0
2006-07-28,8.61,8.88,8.61,8.85,136899,0
2006-07-31,8.9,8.95,8.74,8.82,83533,0
2006-08-01,8.79,9,8.71,8.72,120168,0
2006-08-02,8.76,8.92,8.73,8.79,119277,0
2006-08-03,8.68,8.86,8.46,8.47,253070,0
2006-08-04,8.6,8.6,8.05,8.29,337793,0
2006-08-07,8.21,8.34,8.14,8.34,143112,0
2006-08-08,8.35,8.39,8.17,8.25,354908,0
2006-08-09,8.37,8.47,8.31,8.37,289405,0
2006-08-10,8.28,8.45,8.24,8.28,153035,0
2006-08-11,8.23,8.39,8.2,8.21,68672,0
2006-08-14,8.2,8.49,8.2,8.33,100409,0
2006-08-15,8.46,8.75,8.44,8.64,151991,0
2006-08-16,8.73,8.73,8.62,8.7,107265,0
2006-08-17,8.65,9.18,8.65,9.15,407394,0
2006-08-18,9.15,9.24,9.09,9.18,328439,0
2006-08-21,9.11,9.11,8.89,9.04,156295,0
2006-08-22,9.01,9.16,9,9.05,107823,0
2006-08-23,9.05,9.14,8.87,8.89,153380,0
2006-08-24,8.93,9,8.85,8.96,72881,0
2006-08-25,8.9,9.08,8.87,9.05,74691,0
2006-08-28,9.08,9.17,9.01,9.06,123131,0
2006-08-29,9.05,9.1,8.95,9.1,87885,0
2006-08-30,9.12,9.12,8.97,9.03,130546,0
2006-08-31,9.07,9.1,8.93,9,137329,0
2006-09-01,9.02,9.18,8.99,9.1,170170,0
2006-09-05,9,9.14,8.98,9.14,135591,0
2006-09-06,9.05,9.12,8.99,8.99,91987,0
2006-09-07,9,9.08,8.92,8.92,79749,0
2006-09-08,8.93,9.01,8.9,8.93,53302,0
2006-09-11,8.88,9.07,8.88,8.99,120283,0
2006-09-12,9.02,9.16,9.01,9.14,219874,0
2006-09-13,9.11,9.24,9.07,9.24,217066,0
2006-09-14,9.17,9.23,9.14,9.21,212884,0
2006-09-15,9.27,9.46,9.26,9.37,448067,0
2006-09-18,9.3,9.5,9.29,9.5,171474,0
2006-09-19,9.55,9.55,9.1,9.38,219248,0
2006-09-20,9.44,9.56,9.38,9.51,245701,0
2006-09-21,9.5,9.64,9.48,9.6,340210,0
2006-09-22,9.61,9.65,9.34,9.38,275797,0
2006-09-25,9.38,9.54,9.15,9.49,168390,0
2006-09-26,9.5,9.56,9.41,9.41,242678,0
2006-09-27,9.41,9.56,9.37,9.42,181299,0
2006-09-28,9.43,9.59,9.39,9.58,342770,0
2006-09-29,9.6,9.6,9.41,9.45,232890,0
2006-10-02,9.51,9.72,9.21,9.41,245017,0
2006-10-03,9.36,9.57,9.04,9.52,281386,0
2006-10-04,9.53,9.61,9.47,9.6,183609,0
2006-10-05,9.57,9.68,9.57,9.63,170908,0
2006-10-06,9.57,9.83,9.53,9.69,264569,0
2006-10-09,9.7,10.03,9.59,10,397608,0
2006-10-10,10.04,10.39,9.95,10.2,505956,0
2006-10-11,10.18,10.31,10.1,10.24,220245,0
2006-10-12,10.27,10.54,10.25,10.53,257582,0
2006-10-13,10.55,10.63,10.42,10.55,276369,0
2006-10-16,10.51,10.74,10.41,10.45,282553,0
2006-10-17,10.45,10.63,10.2,10.57,417061,0
2006-10-18,10.66,10.79,10.65,10.71,482713,0
2006-10-19,10.71,10.98,10.62,10.69,338511,0
2006-10-20,10.71,10.71,10.48,10.59,183058,0
2006-10-23,10.58,10.69,10.36,10.39,202756,0
2006-10-24,10.38,10.52,10.37,10.44,184251,0
2006-10-25,10.4,10.47,10.2,10.33,205773,0
2006-10-26,10.36,10.59,10.26,10.58,257150,0
2006-10-27,10.53,10.61,10.4,10.49,488082,0
2006-10-30,10.47,10.79,10.44,10.73,368803,0
2006-10-31,10.82,10.82,10.44,10.48,187926,0
2006-11-01,10.51,10.51,10.12,10.19,243005,0
2006-11-02,10.39,10.45,9.7,10.31,240712,0
2006-11-03,10.3,10.38,10.13,10.31,148047,0
2006-11-06,10.25,10.49,10.23,10.45,262968,0
2006-11-07,10.47,10.62,10.33,10.38,144970,0
2006-11-08,10.3,10.44,10.22,10.32,165066,0
2006-11-09,10.31,10.41,10.22,10.26,160544,0
2006-11-10,10.24,10.35,10.2,10.35,92129,0
2006-11-13,10.39,10.5,10.26,10.42,146477,0
2006-11-14,10.44,10.79,10.37,10.78,356863,0
2006-11-15,10.79,10.92,10.75,10.8,202043,0
2006-11-16,10.83,11,10.79,10.89,321590,0
2006-11-17,10.91,10.91,10.68,10.72,248919,0
2006-11-20,10.75,10.87,10.6,10.78,303827,0
2006-11-21,10.75,10.95,10.68,10.79,300364,0
2006-11-22,10.8,10.89,10.77,10.82,229752,0
2006-11-24,10.76,10.92,10.62,10.87,225373,0
2006-11-27,11,11.26,10.84,10.87,548227,0
2006-11-28,10.85,10.9,10.58,10.87,300627,0
2006-11-29,10.87,10.9,10.56,10.59,488499,0
2006-11-30,10.57,10.59,10.27,10.31,348810,0
2006-12-01,10.31,10.38,10.03,10.12,323561,0
2006-12-04,10.12,10.27,10.12,10.21,244438,0
2006-12-05,10.19,10.19,9.78,9.85,426378,0
2006-12-06,9.77,9.88,9.65,9.77,487554,0
2006-12-07,9.62,9.85,9.6,9.63,313304,0
2006-12-08,9.63,9.89,9.63,9.73,391647,0
2006-12-11,9.69,9.86,9.65,9.76,290109,0
2006-12-12,9.78,9.78,9.47,9.52,486800,0
2006-12-13,9.52,9.6,9.36,9.39,649203,0
2006-12-14,9.42,9.63,9.4,9.57,284992,0
2006-12-15,9.59,9.71,9.46,9.52,484417,0
2006-12-18,9.5,9.75,9.33,9.7,745055,0
2006-12-19,9.61,9.78,9.55,9.76,312833,0
2006-12-20,9.79,9.94,9.76,9.88,217686,0
2006-12-21,9.91,10.11,9.91,10.01,237389,0
2006-12-22,10.02,10.08,9.99,10,251638,0
2006-12-26,9.91,10.25,9.91,10.22,225108,0
2006-12-27,10.2,10.34,10.09,10.31,208851,0
2006-12-28,10.3,10.36,10.17,10.29,249558,0
2006-12-29,10.26,10.4,10.23,10.26,258895,0
2007-01-03,10.29,10.4,10.05,10.32,355924,0
2007-01-04,10.28,10.34,10.03,10.33,303320,0
2007-01-05,10.27,10.33,9.87,10.15,518177,0
2007-01-08,10.12,10.27,10.01,10.15,309880,0
2007-01-09,10.17,10.32,9.9,10.21,531267,0
2007-01-10,10.17,10.48,10.15,10.46,599898,0
2007-01-11,10.5,10.62,10.5,10.54,537318,0
2007-01-12,10.59,10.7,10.51,10.69,447334,0
2007-01-16,10.69,10.97,10.67,10.74,529985,0
2007-01-17,10.68,10.7,10.56,10.66,588714,0
2007-01-18,10.63,10.64,10.41,10.46,725899,0
2007-01-19,10.44,10.45,10.2,10.34,255353,0
2007-01-22,10.31,10.42,10.19,10.26,312878,0
2007-01-23,10.22,10.51,10.22,10.39,297998,0
2007-01-24,10.43,11.18,10.4,11.15,745608,0
2007-01-25,11.15,11.15,10.95,11,292861,0
2007-01-26,11,11.17,10.84,11.11,233974,0
2007-01-29,11.06,11.4,11.04,11.3,458195,0
2007-01-30,11.4,11.49,11.21,11.37,374138,0
2007-01-31,11.4,11.4,10.4,11.13,317951,0
2007-02-01,11.13,11.27,11.09,11.25,251571,0
2007-02-02,11.24,11.29,11.14,11.24,145772,0
2007-02-05,11.24,11.27,11.16,11.22,223807,0
2007-02-06,11.22,11.25,11.1,11.23,135501,0
2007-02-07,11.23,11.29,11.17,11.25,331339,0
2007-02-08,11.23,11.45,11.17,11.42,132857,0
2007-02-09,11.5,11.6,11.31,11.51,423176,0
2007-02-12,11.55,11.59,11.3,11.38,178966,0
2007-02-13,11.47,11.5,11.32,11.37,331894,0
2007-02-14,11.36,11.73,11.36,11.49,179980,0
2007-02-15,11.45,11.64,11.38,11.58,144005,0
2007-02-16,11.69,11.79,11.52,11.77,353216,0
2007-02-20,11.76,12.04,11.67,12,237912,0
2007-02-21,11.96,12.27,11.93,12.26,225459,0
2007-02-22,12.3,12.4,12.23,12.36,319932,0
2007-02-23,12.35,12.54,12.32,12.46,351976,0
2007-02-26,12.44,12.46,12.11,12.27,333299,0
2007-02-27,12.15,12.15,11.22,11.37,379280,0
2007-02-28,11.33,11.55,11.11,11.44,404652,0
2007-03-01,11.21,11.39,11.09,11.26,300222,0
2007-03-02,11.11,11.19,10.95,11,299530,0
2007-03-05,10.89,10.89,10.31,10.37,421738,0
2007-03-06,10.44,10.76,10.23,10.73,389637,0
2007-03-07,10.7,10.7,10.35,10.46,573767,0
2007-03-08,10.52,10.73,10.35,10.63,492462,0
2007-03-09,10.85,10.85,10.4,10.52,423925,0
2007-03-12,10.48,10.75,10.41,10.72,314757,0
2007-03-13,10.64,10.65,10.01,10.11,471676,0
2007-03-14,10.09,10.27,9.81,10.26,430352,0
2007-03-15,10.28,10.34,10.11,10.21,139605,0
2007-03-16,10.2,10.27,10.01,10.2,397814,0
2007-03-19,10.27,10.36,10.13,10.22,180209,0
2007-03-20,10.25,10.47,10.19,10.4,148830,0
2007-03-21,10.44,10.86,10.41,10.8,247355,0
2007-03-22,10.85,10.85,10.6,10.68,256877,0
2007-03-23,10.65,11.15,10.56,10.98,377004,0
2007-03-26,11,11.14,10.84,11.11,242502,0
2007-03-27,11.1,11.1,10.81,11.01,194734,0
2007-03-28,10.94,10.94,10.75,10.89,485284,0
2007-03-29,10.92,11.04,10.7,10.75,340731,0
2007-03-30,10.78,10.99,10.61,10.7,837125,0
2007-04-02,10.83,10.94,10.61,10.89,524782,0
2007-04-03,10.89,11.76,10.83,11.55,455988,0
2007-04-04,11.52,11.82,11.52,11.74,444093,0
2007-04-05,11.71,11.75,11.57,11.62,146054,0
2007-04-09,11.65,11.78,11.44,11.55,390050,0
2007-04-10,11.52,11.75,11.41,11.57,178391,0
2007-04-11,11.6,11.7,11.37,11.53,122086,0
2007-04-12,11.52,11.75,11.38,11.74,237042,0
2007-04-13,11.71,11.74,11.55,11.7,173951,0
2007-04-16,11.66,12.13,11.6,12.1,340206,0
2007-04-17,11.98,12.1,11.76,11.96,209020,0
2007-04-18,11.96,11.97,11.55,11.58,197188,0
2007-04-19,11.54,11.7,11.36,11.41,239450,0
2007-04-20,11.59,11.65,11.49,11.6,232201,0
2007-04-23,11.53,11.88,11.51,11.55,98633,0
2007-04-24,11.55,11.75,11.32,11.71,178207,0
2007-04-25,11.77,11.97,11.71,11.96,173074,0
2007-04-26,11.93,11.93,11.63,11.83,228822,0
2007-04-27,11.81,11.87,11.65,11.73,136260,0
2007-04-30,11.74,12.27,11.73,11.97,375990,0
2007-05-01,12,12.2,11.89,12.01,281199,0
2007-05-02,11.97,12.35,11.94,12.35,173475,0
2007-05-03,12.17,12.25,11.43,11.97,374235,0
2007-05-04,12.03,12.26,12.01,12.26,186718,0
2007-05-07,12.26,12.26,11.64,11.75,306932,0
2007-05-08,11.68,11.72,11.41,11.57,257754,0
2007-05-09,11.48,11.63,11.39,11.56,215410,0
2007-05-10,11.46,11.48,11.04,11.06,207752,0
2007-05-11,11.24,11.47,11.01,11.41,187775,0
2007-05-14,11.38,11.5,10.85,10.99,261742,0
2007-05-15,10.96,11.08,10.64,10.69,199317,0
2007-05-16,10.7,11.13,10.5,10.9,416206,0
2007-05-17,10.85,10.96,10.72,10.75,251343,0
2007-05-18,10.8,11.11,10.68,10.98,391050,0
2007-05-21,10.99,11.52,10.93,11.5,805786,0
2007-05-22,11.49,11.81,11.38,11.74,404056,0
2007-05-23,11.75,11.75,11.38,11.51,728212,0
2007-05-24,11.46,11.79,11.45,11.57,477655,0
2007-05-25,11.64,11.73,11.49,11.51,159210,0
2007-05-29,11.58,11.62,11.46,11.61,163724,0
2007-05-30,11.51,11.63,11.49,11.63,137431,0
2007-05-31,11.63,11.71,11.46,11.68,140161,0
2007-06-01,11.72,11.88,11.51,11.52,370733,0
2007-06-04,11.48,11.77,11.42,11.69,266520,0
2007-06-05,11.6,11.79,11.41,11.46,203694,0
2007-06-06,11.38,11.54,11.2,11.45,138632,0
2007-06-07,11.37,11.47,10.96,10.99,165416,0
2007-06-08,10.95,11.39,10.81,11.31,179145,0
2007-06-11,11.32,11.44,11.06,11.19,203656,0
2007-06-12,11.09,11.14,10.83,10.98,290593,0
2007-06-13,11.02,11.58,10.94,11.54,226882,0
2007-06-14,11.56,11.84,11.56,11.61,271645,0
2007-06-15,11.81,12,11.73,11.79,357484,0
2007-06-18,11.84,12.12,11.72,11.86,280495,0
2007-06-19,11.76,12.14,11.61,12.1,287502,0
2007-06-20,12.11,12.25,11.83,11.85,225613,0
2007-06-21,11.8,12.01,11.48,11.98,314911,0
2007-06-22,11.93,12.01,11.54,11.84,534105,0
2007-06-25,11.77,12.12,11.47,11.62,285987,0
2007-06-26,11.7,11.7,11.34,11.64,265265,0
2007-06-27,11.53,11.78,11.34,11.73,157395,0
2007-06-28,11.71,11.81,11.58,11.69,177067,0
2007-06-29,11.72,12.53,11.61,12.4,520263,0
2007-07-02,12.37,12.61,12.22,12.6,302343,0
2007-07-03,12.6,12.8,12.36,12.79,116012,0
2007-07-05,12.79,12.79,12.27,12.53,178891,0
2007-07-06,12.5,12.6,12.34,12.48,141778,0
2007-07-09,12.48,13.24,12.39,13.21,342874,0
2007-07-10,13.11,13.3,12.6,12.65,259504,0
2007-07-11,12.66,12.81,12.36,12.81,220006,0
2007-07-12,12.88,13.02,12.72,12.98,166833,0
2007-07-13,12.92,12.97,12.63,12.85,108770,0
2007-07-16,12.77,13.09,12.59,12.9,254418,0
2007-07-17,12.92,12.92,12.44,12.81,279568,0
2007-07-18,12.71,12.81,12.25,12.8,235032,0
2007-07-19,12.88,12.96,12.7,12.83,100184,0
2007-07-20,12.78,12.78,12.26,12.39,403172,0
2007-07-23,12.46,12.69,12.26,12.46,173114,0
2007-07-24,12.37,12.41,11.9,11.99,316280,0
2007-07-25,12.04,12.2,11.59,12.01,200623,0
2007-07-26,11.91,12.07,11.43,12.06,313880,0
2007-07-27,11.99,12.23,11.42,11.61,325404,0
2007-07-30,11.57,11.61,11.1,11.42,325501,0
2007-07-31,11.55,11.6,11.09,11.42,338538,0
2007-08-01,11.35,11.45,11.06,11.17,328080,0
2007-08-02,11.31,11.86,11.1,11.81,433503,0
2007-08-03,11.86,11.91,10.86,10.95,346120,0
2007-08-06,10.98,11.59,10.76,11.48,465466,0
2007-08-07,11.38,11.79,11.26,11.69,588938,0
2007-08-08,11.82,12.87,11.77,12.29,1154475,0
2007-08-09,12.06,13.13,12.05,12.34,1157737,0
2007-08-10,12.05,12.56,11.25,11.32,605194,0
2007-08-13,11.47,11.47,10.85,10.94,470547,0
2007-08-14,10.97,11.29,10.61,10.65,230055,0
2007-08-15,10.67,10.92,10.5,10.51,219147,0
2007-08-16,10.52,11.24,10.15,11.24,367228,0
2007-08-17,11.23,11.97,11.21,11.74,651221,0
2007-08-20,11.81,11.84,11.31,11.46,168541,0
2007-08-21,11.49,11.74,11.18,11.28,134822,0
2007-08-22,11.44,11.78,11.32,11.57,155066,0
2007-08-23,11.65,11.67,11.21,11.45,151096,0
2007-08-24,11.42,11.79,11.3,11.53,108510,0
2007-08-27,11.45,11.61,11.29,11.4,74221,0
2007-08-28,11.3,11.4,10.96,11.03,163896,0
2007-08-29,11.09,11.38,10.84,11.37,130910,0
2007-08-30,11.21,11.45,10.95,11.19,114609,0
2007-08-31,11.38,11.45,11.12,11.36,139489,0
2007-09-04,11.42,11.69,11.26,11.57,82459,0
2007-09-05,11.47,11.62,11.31,11.32,141128,0
2007-09-06,11.42,11.69,11.26,11.52,141722,0
2007-09-07,11.31,11.31,10.94,11.01,132497,0
2007-09-10,11.08,11.21,10.76,10.88,184200,0
2007-09-11,10.98,11.21,10.71,11.08,156934,0
2007-09-12,11.03,11.42,11,11.15,210814,0
2007-09-13,11.19,11.25,10.89,10.89,105884,0
2007-09-14,10.82,10.82,10.51,10.68,168970,0
2007-09-17,10.67,10.7,10.41,10.62,272976,0
2007-09-18,10.69,11,10.24,10.97,356697,0
2007-09-19,11.04,11.31,10.92,11.29,267707,0
2007-09-20,11.26,11.49,11.2,11.28,129316,0
2007-09-21,11.39,11.5,11.18,11.28,209863,0
2007-09-24,11.26,11.44,11.21,11.39,141356,0
2007-09-25,11.31,11.34,10.99,11.14,129578,0
2007-09-26,11.19,12.32,11.15,12.09,608189,0
2007-09-27,12.12,12.23,11.99,12,197497,0
2007-09-28,12.04,12.39,11.89,12,165941,0
2007-10-01,11.98,12.7,11.96,12.68,174608,0
2007-10-02,12.7,12.7,12.34,12.59,164289,0
2007-10-03,12.49,12.82,12.41,12.65,119547,0
2007-10-04,12.73,12.76,12.44,12.65,93074,0
2007-10-05,12.77,13.5,12.66,13.32,326102,0
2007-10-08,13.25,13.58,13.2,13.5,287433,0
2007-10-09,13.54,13.81,13.37,13.72,126677,0
2007-10-10,13.67,13.75,13.26,13.49,210111,0
2007-10-11,13.56,13.94,12.55,12.96,182165,0
2007-10-12,12.95,13.57,12.88,13.55,110410,0
2007-10-15,13.53,13.53,12.63,12.71,251945,0
2007-10-16,12.65,12.66,12.12,12.4,252739,0
2007-10-17,12.57,12.7,12.2,12.43,155330,0
2007-10-18,12.36,12.88,12.31,12.82,108919,0
2007-10-19,12.65,12.85,12,12.04,270005,0
2007-10-22,11.96,12.5,11.57,12.46,148189,0
2007-10-23,12.54,13.06,12.47,12.96,170000,0
2007-10-24,12.8,12.83,12.16,12.33,142666,0
2007-10-25,12.35,12.65,12.05,12.14,107807,0
2007-10-26,12.34,12.79,12.25,12.78,149926,0
2007-10-29,12.89,13.14,12.42,12.91,153362,0
2007-10-30,12.83,12.9,12.39,12.47,111425,0
2007-10-31,12.51,12.85,12.14,12.84,205579,0
2007-11-01,12.44,12.71,11.56,11.71,336581,0
2007-11-02,11.86,12.55,11.6,12.53,210566,0
2007-11-05,12.26,12.55,12,12.36,198807,0
2007-11-06,12.4,12.62,12.3,12.61,185270,0
2007-11-07,12.41,12.71,11.9,11.94,223924,0
2007-11-08,11.94,12.3,11.38,11.82,276570,0
2007-11-09,11.64,12.13,11.34,11.79,185305,0
2007-11-12,11.8,12.14,11.41,11.6,166612,0
2007-11-13,11.96,12.41,11.75,12.41,201400,0
2007-11-14,12.51,12.51,11.61,11.78,132910,0
2007-11-15,11.7,11.71,11.34,11.43,158963,0
2007-11-16,11.48,11.65,11.09,11.37,160013,0
2007-11-19,11.23,11.33,10.81,10.93,159326,0
2007-11-20,10.96,11.62,10.9,11.62,225142,0
2007-11-21,11.48,11.61,11.14,11.22,193685,0
2007-11-23,11.3,11.75,11.1,11.61,60381,0
2007-11-26,11.65,11.82,10.9,10.92,195370,0
2007-11-27,10.93,11.06,10.6,10.84,346843,0
2007-11-28,10.94,11.6,10.91,11.53,254532,0
2007-11-29,11.48,11.53,11.03,11.11,159273,0
2007-11-30,11.33,11.67,11.17,11.17,203275,0
2007-12-03,11.15,11.27,10.85,10.85,139839,0
2007-12-04,10.8,10.85,10.61,10.64,121014,0
2007-12-05,10.82,11.52,10.76,11.5,297748,0
2007-12-06,11.42,12.07,11.41,11.96,192981,0
2007-12-07,11.98,12.07,11.68,12.01,237765,0
2007-12-10,12.04,12.22,11.76,11.84,88912,0
2007-12-11,11.91,11.99,11.15,11.18,185302,0
2007-12-12,11.3,11.7,10.95,11.13,147268,0
2007-12-13,11.01,11.51,10.99,11.45,181599,0
2007-12-14,11.28,11.51,10.93,10.94,140356,0
2007-12-17,10.85,10.95,10.57,10.58,144606,0
2007-12-18,10.73,11.22,10.51,11.1,176639,0
2007-12-19,11.06,11.42,10.89,11.22,199971,0
2007-12-20,11.36,11.44,10.8,11.41,175711,0
2007-12-21,11.56,12.26,11.48,12.26,541264,0
2007-12-24,12.13,12.3,12.04,12.3,50787,0
2007-12-26,12.3,12.5,12.14,12.35,128516,0
2007-12-27,12.33,12.47,11.65,11.68,225863,0
2007-12-28,11.8,12.05,11.76,11.92,166487,0
2007-12-31,11.84,11.93,11.5,11.74,195607,0
2008-01-02,11.7,11.82,11.13,11.14,208342,0
2008-01-03,11.12,11.51,10.98,11.23,216869,0
2008-01-04,11.06,11.2,10.7,10.74,179786,0
2008-01-07,10.85,11.14,10.46,10.86,154181,0
2008-01-08,11.07,11.07,10.32,10.35,283654,0
2008-01-09,10.5,10.62,10.08,10.55,233575,0
2008-01-10,10.6,10.9,10.05,10.71,303188,0
2008-01-11,10.61,10.69,10.06,10.06,117237,0
2008-01-14,10.2,10.49,10.08,10.34,104674,0
2008-01-15,10.18,10.26,9.81,9.91,113097,0
2008-01-16,9.86,10.71,9.85,10.1,192605,0
2008-01-17,10.14,10.14,9.56,9.57,234173,0
2008-01-18,9.53,10.05,9.28,9.4,240940,0
2008-01-22,9.17,9.63,8.76,9.36,224982,0
2008-01-23,9.12,9.77,8.9,9.71,269751,0
2008-01-24,9.75,9.78,9.27,9.53,160002,0
2008-01-25,9.69,9.79,9.19,9.27,105234,0
2008-01-28,9.23,9.82,9.09,9.64,153031,0
2008-01-29,9.72,9.72,9.14,9.43,127872,0
2008-01-30,9.33,9.5,9,9.04,154164,0
2008-01-31,8.92,9.57,8.91,9.47,185448,0
2008-02-01,9.53,9.58,9.23,9.45,130321,0
2008-02-04,9.41,9.42,9.12,9.3,178560,0
2008-02-05,9.09,9.3,8.96,9.03,145909,0
2008-02-06,9.12,9.28,8.82,8.84,119747,0
2008-02-07,8.77,9.28,8.77,9.07,164203,0
2008-02-08,9.05,9.26,8.92,9.1,142549,0
2008-02-11,9.1,9.12,8.86,8.96,205865,0
2008-02-12,8.99,9.3,8.88,9.04,286902,0
2008-02-13,9.27,9.57,9.16,9.54,178720,0
2008-02-14,9.59,9.74,9.02,9.07,154658,0
2008-02-15,8.98,9.65,8.93,9.62,219824,0
2008-02-19,9.64,9.69,8.76,8.85,306830,0
2008-02-20,8.77,9.45,8.76,9.43,237324,0
2008-02-21,9.52,9.54,8.98,9.11,170947,0
2008-02-22,9.11,9.34,8.87,9.09,127297,0
2008-02-25,9.06,9.32,8.78,8.95,108377,0
2008-02-26,8.89,9.33,8.86,9.14,153363,0
2008-02-27,9.03,9.31,8.97,9.1,102791,0
2008-02-28,8.99,9.25,8.82,8.95,198550,0
2008-02-29,8.82,8.95,8.65,8.7,162709,0
2008-03-03,8.79,8.79,8.23,8.32,147938,0
2008-03-04,8.22,8.63,8.15,8.46,179286,0
2008-03-05,8.53,8.6,8.22,8.41,123305,0
2008-03-06,8.35,8.68,8.08,8.08,147251,0
2008-03-07,7.82,8.25,7.8,7.93,190140,0
2008-03-10,7.97,8.1,7.66,7.7,102753,0
2008-03-11,7.96,8.38,7.82,8.33,341889,0
2008-03-12,8.34,8.67,8.13,8.27,166460,0
2008-03-13,8.12,8.72,8.12,8.63,188858,0
2008-03-14,8.57,8.57,8.1,8.25,152709,0
2008-03-17,8,8.44,7.9,8.13,105901,0
2008-03-18,8.41,8.65,7.87,8.65,238485,0
2008-03-19,8.74,8.94,8.17,8.22,165365,0
2008-03-20,8.37,8.94,8.05,8.94,586843,0
2008-03-24,8.96,9.66,8.9,9.62,232642,0
2008-03-25,9.6,9.66,9.23,9.66,112887,0
2008-03-26,9.52,9.69,9.39,9.52,155859,0
2008-03-27,9.57,10.54,9.49,10.25,314170,0
2008-03-28,10.29,10.45,10.08,10.22,296032,0
2008-03-31,10.12,10.64,9.98,10.47,328625,0
2008-04-01,10.65,10.81,10.4,10.69,266148,0
2008-04-02,10.7,10.74,10.44,10.51,130417,0
2008-04-03,10.32,10.49,10.22,10.47,174019,0
2008-04-04,10.5,10.57,10.18,10.29,125499,0
2008-04-07,10.37,10.48,10.22,10.31,99111,0
2008-04-08,10.18,10.49,10.1,10.34,67467,0
2008-04-09,10.33,11.35,10.08,10.56,216601,0
2008-04-10,10.58,11.01,10.54,10.86,144777,0
2008-04-11,10.74,10.74,10,10.04,127509,0
2008-04-14,9.97,10.2,9.9,9.9,121585,0
2008-04-15,9.95,10.31,9.76,10.25,191764,0
2008-04-16,10.35,10.97,10.35,10.61,212792,0
2008-04-17,10.55,10.79,10.4,10.44,119698,0
2008-04-18,10.67,10.79,10.15,10.35,297006,0
2008-04-21,10.25,10.47,10.12,10.29,184619,0
2008-04-22,10.22,10.22,9.69,9.89,111643,0
2008-04-23,9.95,10.03,9.67,10.01,112431,0
2008-04-24,10.03,10.3,9.71,10.16,137471,0
2008-04-25,10.22,10.33,9.96,10.17,79244,0
2008-04-28,10.14,10.35,10.01,10.2,78584,0
2008-04-29,10.21,10.31,9.96,10.16,103324,0
2008-04-30,10.21,10.5,9.91,10.05,166320,0
2008-05-01,10.14,10.74,9.97,10.46,251904,0
2008-05-02,10.57,10.57,10.1,10.12,110917,0
2008-05-05,10.11,10.28,10.01,10.18,98815,0
2008-05-06,10.1,10.6,10.04,10.47,158520,0
2008-05-07,10.52,10.54,9.68,9.74,125281,0
2008-05-08,9.83,9.93,9.5,9.63,121221,0
2008-05-09,9.5,9.89,9.5,9.64,77951,0
2008-05-12,9.68,10.05,9.68,10,150975,0
2008-05-13,10.01,10.19,9.9,10.08,271024,0
2008-05-14,10.1,10.59,10.1,10.12,329261,0
2008-05-15,10.11,10.28,9.85,10.06,219604,0
2008-05-16,10.13,10.13,9.83,10.02,242059,0
2008-05-19,10,10.12,9.55,9.63,192010,0
2008-05-20,9.61,9.83,9.5,9.83,216860,0
2008-05-21,9.84,9.84,9.35,9.38,185364,0
2008-05-22,9.43,9.75,9.38,9.61,162530,0
2008-05-23,9.57,9.63,9.31,9.38,123284,0
2008-05-27,9.41,9.7,9.15,9.21,416079,0
2008-05-28,9.25,9.67,9.15,9.65,168370,0
2008-05-29,9.6,10.18,9.55,10.16,206750,0
2008-05-30,10.13,10.33,9.87,10.06,393414,0
2008-06-02,10.03,10.06,9.5,9.76,171686,0
2008-06-03,10.09,10.65,10,10.29,348833,0
2008-06-04,10.21,10.56,10.15,10.37,235911,0
2008-06-05,10.38,10.43,10.1,10.27,266959,0
2008-06-06,10.18,10.21,9.79,9.79,153043,0
2008-06-09,9.8,9.94,9.51,9.6,324248,0
2008-06-10,9.52,9.86,9.52,9.77,155763,0
2008-06-11,9.73,9.73,9.34,9.34,134774,0
2008-06-12,9.47,9.59,9.26,9.27,118800,0
2008-06-13,9.38,9.65,9.25,9.55,110233,0
2008-06-16,9.5,9.58,9.27,9.42,91434,0
2008-06-17,9.44,9.55,9.12,9.14,96614,0
2008-06-18,9.12,9.47,9.12,9.17,129103,0
2008-06-19,9.16,9.36,9.07,9.36,109457,0
2008-06-20,9.29,9.29,8.84,8.96,309100,0
2008-06-23,9,9.05,8.53,8.62,133623,0
2008-06-24,8.51,8.81,8.41,8.55,156690,0
2008-06-25,8.55,8.69,8.4,8.51,171837,0
2008-06-26,8.39,8.5,8.2,8.22,134914,0
2008-06-27,8.22,8.38,7.91,7.92,653042,0
2008-06-30,7.91,8.14,7.71,7.73,269789,0
2008-07-01,7.69,7.72,7.27,7.57,288885,0
2008-07-02,7.56,7.66,7.2,7.25,333779,0
2008-07-03,7.26,7.33,6.94,7.02,169803,0
2008-07-07,7.08,7.36,6.91,6.94,313874,0
2008-07-08,6.94,7.73,6.94,7.73,513774,0
2008-07-09,7.72,7.73,7.32,7.49,256612,0
2008-07-10,7.48,8,7.4,7.69,219886,0
2008-07-11,7.6,7.61,7.04,7.29,427382,0
2008-07-14,7.34,7.42,6.92,6.96,207424,0
2008-07-15,6.92,7.23,6.79,7.01,224243,0
2008-07-16,7.03,7.89,6.95,7.87,299671,0
2008-07-17,7.87,8.1,7.55,8.03,179265,0
2008-07-18,8.04,8.05,7.55,7.55,136355,0
2008-07-21,7.59,7.89,7.59,7.83,90518,0
2008-07-22,7.8,8.46,7.68,8.46,151524,0
2008-07-23,8.46,8.58,8.19,8.52,100801,0
2008-07-24,8.55,8.76,8.33,8.59,130199,0
2008-07-25,8.74,9.2,8.48,8.87,205726,0
2008-07-28,9,9.03,8.4,8.42,159772,0
2008-07-29,8.47,9.14,8.4,9.09,139257,0
2008-07-30,9.19,9.19,8.6,8.91,151630,0
2008-07-31,8.95,9.04,7.99,8.04,257789,0
2008-08-01,8.08,8.41,7.97,8.38,180279,0
2008-08-04,8.36,8.75,8.13,8.54,138506,0
2008-08-05,8.69,8.92,8.44,8.88,124365,0
2008-08-06,8.83,8.93,8.57,8.74,72334,0
2008-08-07,8.65,8.91,8.5,8.53,105760,0
2008-08-08,8.5,9.15,8.29,9.01,137308,0
2008-08-11,9.02,9.55,9,9.36,172269,0
2008-08-12,9.34,9.39,9.01,9.26,83590,0
2008-08-13,9.27,9.5,9.15,9.47,118736,0
2008-08-14,9.36,9.65,9.15,9.59,104535,0
2008-08-15,9.75,9.84,9.31,9.62,161462,0
2008-08-18,9.63,9.66,9.21,9.26,96882,0
2008-08-19,9.15,9.22,8.97,9.02,93334,0
2008-08-20,9.07,9.5,8.92,9.06,122658,0
2008-08-21,8.94,9.06,8.72,8.73,90251,0
2008-08-22,8.81,9.37,8.81,9.26,124974,0
2008-08-25,9.19,9.33,8.53,8.53,104578,0
2008-08-26,8.53,8.88,8.35,8.47,96462,0
2008-08-27,8.46,8.87,8.37,8.73,66437,0
2008-08-28,8.77,9.04,8.62,8.91,135974,0
2008-08-29,8.85,8.98,8.4,8.45,91318,0
2008-09-02,8.68,8.98,8.4,8.45,85254,0
2008-09-03,8.47,9.07,8.44,8.91,129307,0
2008-09-04,8.81,8.85,8.41,8.41,85838,0
2008-09-05,8.4,8.68,8.31,8.45,93488,0
2008-09-08,8.61,9.06,8.61,8.69,180927,0
2008-09-09,8.72,9.1,8.43,8.44,139763,0
2008-09-10,8.61,8.74,8.29,8.45,237727,0
2008-09-11,8.38,8.63,8.12,8.63,181222,0
2008-09-12,8.41,8.93,8.28,8.64,131780,0
2008-09-15,8.41,8.68,7.97,8,135135,0
2008-09-16,7.92,8.4,7.85,8.39,219877,0
2008-09-17,8.25,8.27,7.87,7.99,315907,0
2008-09-18,8.15,8.6,7.84,8.52,328266,0
2008-09-19,8.73,9.31,8.57,9.31,659902,0
2008-09-22,9.31,9.35,8.61,8.78,109273,0
2008-09-23,8.76,9.11,8.45,8.48,169568,0
2008-09-24,8.52,8.87,8.16,8.17,133142,0
2008-09-25,8.24,8.57,8.17,8.4,152140,0
2008-09-26,8.15,8.28,7.96,8.22,123477,0
2008-09-29,7.97,8.3,7.55,7.57,188301,0
2008-09-30,7.66,8.19,7.52,8.11,191919,0
2008-10-01,7.98,8,7.45,7.52,121545,0
2008-10-02,7.44,7.57,7.1,7.1,117561,0
2008-10-03,7.25,7.59,6.95,6.99,168764,0
2008-10-06,6.78,6.9,6.56,6.87,365251,0
2008-10-07,6.92,6.92,6.32,6.44,286142,0
2008-10-08,6.29,6.3,5.9,6.15,413656,0
2008-10-09,6.33,6.72,5.84,5.84,231971,0
2008-10-10,5.66,6.04,5.36,6.02,382930,0
2008-10-13,6.37,6.8,6.14,6.61,315774,0
2008-10-14,6.82,6.82,6.12,6.41,169316,0
2008-10-15,6.32,6.44,5.35,5.67,464200,0
2008-10-16,5.78,5.93,5.1,5.5,570447,0
2008-10-17,5.28,5.87,5.23,5.64,400745,0
2008-10-20,5.71,6.06,5.48,5.89,103951,0
2008-10-21,5.75,5.88,5.3,5.31,143146,0
2008-10-22,5.25,5.48,5.01,5.09,129868,0
2008-10-23,5.07,5.18,4.58,4.78,211313,0
2008-10-24,4.3,4.75,4.3,4.57,160225,0
2008-10-27,4.41,4.65,4.23,4.25,79273,0
2008-10-28,4.36,4.72,4.11,4.71,270310,0
2008-10-29,4.82,5.25,4.53,4.84,169718,0
2008-10-30,5.05,5.3,4.88,5.24,193121,0
2008-10-31,5.17,5.9,5.07,5.72,254172,0
2008-11-03,5.74,5.97,5.47,5.56,693957,0
2008-11-04,5.64,5.69,5.05,5.43,353032,0
2008-11-05,5.33,5.75,5.23,5.25,247568,0
2008-11-06,5.19,5.3,4.8,5,176539,0
2008-11-07,5.06,5.32,4.93,5.14,145487,0
2008-11-10,5.25,5.26,4.73,4.78,117457,0
2008-11-11,4.75,5.05,4.58,4.69,183049,0
2008-11-12,4.63,5.08,4.32,4.35,133097,0
2008-11-13,4.34,5.13,4.03,5.13,1436819,0
2008-11-14,5.02,5.02,4.16,4.19,210840,0
2008-11-17,4.21,4.5,4.08,4.19,169056,0
2008-11-18,4.24,4.48,3.86,4.04,207325,0
2008-11-19,4.05,4.2,3.59,3.62,241122,0
2008-11-20,3.64,4.03,3.22,3.31,291961,0
2008-11-21,3.26,3.54,3.04,3.3,377715,0
2008-11-24,3.31,3.63,3.13,3.27,501906,0
2008-11-25,3.32,3.5,3.24,3.28,227534,0
2008-11-26,3.17,3.87,3.15,3.84,324333,0
2008-11-28,3.77,3.85,3.54,3.68,149200,0
2008-12-01,3.52,3.83,3.47,3.5,244721,0
2008-12-02,3.61,4.05,3.56,4.05,122399,0
2008-12-03,3.99,4.55,3.91,4.27,172209,0
2008-12-04,4.18,4.43,3.78,3.85,171260,0
2008-12-05,3.76,4.5,3.75,4.45,219371,0
2008-12-08,4.64,4.78,4.5,4.66,301514,0
2008-12-09,4.56,4.83,4.45,4.59,364398,0
2008-12-10,4.66,4.91,4.49,4.9,293608,0
2008-12-11,4.84,5.21,4.78,5.02,479946,0
2008-12-12,4.8,5.13,4.7,5.13,203404,0
2008-12-15,5.2,5.27,4.58,4.81,119930,0
2008-12-16,4.94,5.13,4.81,5.13,267384,0
2008-12-17,5.05,5.36,5.03,5.31,186893,0
2008-12-18,5.31,5.36,4.95,5.03,258872,0
2008-12-19,5.21,5.36,4.92,5.19,335851,0
2008-12-22,5.2,5.33,4.81,4.99,189354,0
2008-12-23,5.06,5.15,4.5,4.68,141658,0
2008-12-24,4.69,5.05,4.57,4.99,89919,0
2008-12-26,4.99,5.08,4.87,5.06,66341,0
2008-12-29,5.05,5.05,4.6,4.7,128645,0
2008-12-30,4.79,5.03,4.74,5,154717,0
2008-12-31,5.02,5.53,4.99,5.45,158221,0
2009-01-02,5.56,5.85,5.33,5.75,139006,0
2009-01-05,5.77,5.77,5.41,5.57,87981,0
2009-01-06,5.64,5.95,5.58,5.69,95003,0
2009-01-07,5.57,5.83,5.16,5.23,123241,0
2009-01-08,5.2,5.43,5.1,5.39,188417,0
2009-01-09,5.39,5.44,5,5,102114,0
2009-01-12,5.02,5.14,4.84,4.87,120261,0
2009-01-13,4.85,5.05,4.7,4.73,152379,0
2009-01-14,4.65,4.73,4.43,4.45,139866,0
2009-01-15,4.42,4.62,4.09,4.52,210693,0
2009-01-16,4.58,4.58,4.22,4.42,166246,0
2009-01-20,4.36,4.59,3.9,3.91,177797,0
2009-01-21,3.96,4.46,3.93,4.43,146776,0
2009-01-22,4.29,4.29,3.9,3.96,119785,0
2009-01-23,3.84,4.28,3.84,4.1,99488,0
2009-01-26,4.11,4.48,4.08,4.4,95129,0
2009-01-27,4.43,4.79,4.41,4.68,135117,0
2009-01-28,4.8,5.1,4.66,5.1,111525,0
2009-01-29,5,5.07,4.6,4.6,85280,0
2009-01-30,4.65,4.81,4.3,4.31,71168,0
2009-02-02,4.27,5.11,4.21,5.08,143523,0
2009-02-03,5.07,5.29,4.86,5.26,178828,0
2009-02-04,5.25,5.59,4.98,5.06,73038,0
2009-02-05,5,5.38,5,5.17,73060,0
2009-02-06,5.15,5.49,5.15,5.41,82846,0
2009-02-09,5.36,5.75,5.26,5.74,101665,0
2009-02-10,5.7,5.8,5.13,5.13,115717,0
2009-02-11,5.12,5.3,5.07,5.2,77234,0
2009-02-12,5.1,5.22,4.75,5.19,61759,0
2009-02-13,5.21,5.24,4.94,4.99,45827,0
2009-02-17,4.75,4.85,4.5,4.5,106311,0
2009-02-18,4.58,4.6,4.25,4.32,84980,0
2009-02-19,4.4,4.68,4.29,4.65,88432,0
2009-02-20,4.56,4.6,4.13,4.13,111111,0
2009-02-23,4.16,4.75,3.69,3.8,184767,0
2009-02-24,3.86,4.33,3.85,4.25,173577,0
2009-02-25,4.45,4.46,3.85,3.94,352372,0
2009-02-26,4.05,4.15,3.91,3.95,187740,0
2009-02-27,3.95,4.24,3.95,4.05,143159,0
2009-03-02,3.95,4.19,3.84,3.91,171554,0
2009-03-03,4.08,4.11,3.73,3.75,161545,0
2009-03-04,3.83,4.5,3.8,4.37,194374,0
2009-03-05,4.53,4.53,3.72,3.73,212957,0
2009-03-06,3.8,3.9,3.25,3.45,306377,0
2009-03-09,3.42,3.65,3.41,3.43,100867,0
2009-03-10,3.53,4.07,3.46,4.04,142240,0
2009-03-11,4.36,4.36,4.04,4.08,108676,0
2009-03-12,4.07,4.62,3.91,4.42,252134,0
2009-03-13,4.46,4.5,4.15,4.18,81933,0
2009-03-16,4.2,4.24,3.66,3.73,272740,0
2009-03-17,3.74,4.31,3.74,4.31,139038,0
2009-03-18,4.3,4.68,4.04,4.3,190223,0
2009-03-19,4.39,4.55,4.21,4.33,133041,0
2009-03-20,4.39,4.47,4,4,271212,0
2009-03-23,4.17,4.17,3.95,4.03,341578,0
2009-03-24,3.96,4.04,3.75,3.75,187451,0
2009-03-25,3.87,4.17,3.69,3.89,319315,0
2009-03-26,3.98,4.18,3.94,4.17,299608,0
2009-03-27,4.08,4.08,3.91,4,143403,0
2009-03-30,3.85,3.93,3.66,3.76,258673,0
2009-03-31,3.84,4.12,3.7,4.03,496818,0
2009-04-01,4,4.33,3.85,4.3,200788,0
2009-04-02,4.22,4.54,4.21,4.26,246108,0
2009-04-03,4.22,4.56,4.08,4.45,128679,0
2009-04-06,4.37,4.49,4.09,4.27,126119,0
2009-04-07,4.16,4.3,4.1,4.11,107606,0
2009-04-08,4.14,4.3,4.06,4.29,92486,0
2009-04-09,4.43,4.52,4.3,4.44,135511,0
2009-04-13,4.38,4.57,4.35,4.5,81753,0
2009-04-14,4.4,4.58,4.35,4.37,68077,0
2009-04-15,4.34,4.51,4.11,4.23,70565,0
2009-04-16,4.3,4.59,4.21,4.57,74650,0
2009-04-17,4.6,4.97,4.48,4.89,177748,0
2009-04-20,4.83,4.83,4.35,4.45,133856,0
2009-04-21,4.44,4.7,4.42,4.7,122871,0
2009-04-22,4.61,4.81,4.46,4.49,89684,0
2009-04-23,4.49,4.72,4.47,4.56,127756,0
2009-04-24,4.61,4.91,4.45,4.83,202802,0
2009-04-27,4.71,4.91,4.61,4.66,106785,0
2009-04-28,4.67,5,4.62,4.94,154577,0
2009-04-29,4.98,5.56,4.95,5.43,142753,0
2009-04-30,5.51,5.78,5.35,5.43,171348,0
2009-05-01,5.43,5.62,5.24,5.34,231952,0
2009-05-04,5.39,5.65,5.18,5.25,301080,0
2009-05-05,5.29,5.65,5.11,5.58,194344,0
2009-05-06,5.65,5.68,5.33,5.51,248456,0
2009-05-07,5.6,5.6,4.87,5.07,229085,0
2009-05-08,5.16,5.32,4.94,5.19,137124,0
2009-05-11,5.06,5.21,5.01,5.16,50182,0
2009-05-12,5.19,5.36,5.11,5.33,105349,0
2009-05-13,5.2,5.38,4.77,4.86,176015,0
2009-05-14,4.91,5.14,4.82,4.96,127442,0
2009-05-15,5,5.03,4.82,4.89,140093,0
2009-05-18,4.95,5.02,4.86,5.01,125173,0
2009-05-19,4.94,4.99,4.9,4.96,82869,0
2009-05-20,5,5.06,4.7,4.8,215290,0
2009-05-21,4.7,4.91,4.6,4.85,259374,0
2009-05-22,4.88,5.32,4.88,5.02,87239,0
2009-05-26,4.97,5.7,4.93,5.61,225786,0
2009-05-27,5.54,5.71,5.21,5.22,149702,0
2009-05-28,5.27,5.69,5.1,5.65,162829,0
2009-05-29,5.69,5.82,5.47,5.81,174860,0
2009-06-01,5.9,6.17,5.81,5.91,188942,0
2009-06-02,5.89,5.99,5.79,5.88,152795,0
2009-06-03,5.85,5.86,5.66,5.81,119982,0
2009-06-04,5.87,6.19,5.74,6.12,135045,0
2009-06-05,6.21,6.31,5.94,6.03,63222,0
2009-06-08,6.02,6.03,5.66,5.69,127634,0
2009-06-09,5.75,5.9,5.57,5.83,183766,0
2009-06-10,5.9,5.9,5.59,5.86,182214,0
2009-06-11,5.86,6.15,5.76,6.06,192941,0
2009-06-12,6.01,6.13,5.97,6.07,145743,0
2009-06-15,6,6.01,5.75,5.82,438804,0
2009-06-16,5.93,6.02,5.83,5.92,85717,0
2009-06-17,5.91,6.08,5.77,5.98,135327,0
2009-06-18,5.99,6.15,5.9,6.02,80815,0
2009-06-19,6.14,6.27,6.09,6.22,180370,0
2009-06-22,6.13,6.17,5.87,6,241427,0
2009-06-23,6.08,6.2,5.99,6.09,189867,0
2009-06-24,6.15,6.55,6.08,6.43,361344,0
2009-06-25,6.38,6.83,6.32,6.69,203207,0
2009-06-26,6.66,6.73,6.48,6.62,445729,0
2009-06-29,6.64,6.75,6.4,6.58,220390,0
2009-06-30,6.57,6.85,6.56,6.73,145838,0
2009-07-01,6.81,6.87,6.64,6.81,197690,0
2009-07-02,6.67,6.88,6.56,6.56,211783,0
2009-07-06,6.49,6.63,6.21,6.32,113525,0
2009-07-07,6.31,6.46,6.17,6.38,122100,0
2009-07-08,6.44,6.44,6.25,6.36,127119,0
2009-07-09,6.4,6.6,6.32,6.4,110594,0
2009-07-10,6.41,6.75,6.41,6.74,80345,0
2009-07-13,6.8,7.37,6.75,7.15,275906,0
2009-07-14,7.17,7.47,7.15,7.36,191090,0
2009-07-15,7.47,7.66,7.42,7.66,197365,0
2009-07-16,7.64,7.68,7.4,7.58,131025,0
2009-07-17,7.6,7.7,7.46,7.63,126566,0
2009-07-20,7.7,7.8,7.52,7.72,99723,0
2009-07-21,7.77,7.77,7.39,7.7,81067,0
2009-07-22,7.66,7.88,7.54,7.8,128786,0
2009-07-23,7.75,8.08,7.7,7.97,167328,0
2009-07-24,7.84,8,7.75,7.96,78197,0
2009-07-27,7.96,8.14,7.51,7.86,114321,0
2009-07-28,7.75,7.8,7.44,7.67,95392,0
2009-07-29,7.54,7.66,7.22,7.63,103137,0
2009-07-30,7.79,7.92,7.58,7.66,119887,0
2009-07-31,7.59,7.77,7.37,7.47,159060,0
2009-08-03,7.53,7.53,7.05,7.27,163307,0
2009-08-04,7.18,7.25,6.99,7.13,96530,0
2009-08-05,7.08,7.17,6.95,7.17,128291,0
2009-08-06,7.18,7.18,7,7.07,147202,0
2009-08-07,7.23,7.36,7.04,7.24,309592,0
2009-08-10,7.21,7.34,7.12,7.29,120380,0
2009-08-11,7.23,7.29,7.11,7.18,99421,0
2009-08-12,7.23,7.68,7.11,7.54,163762,0
2009-08-13,7.62,7.63,7.3,7.36,67905,0
2009-08-14,7.37,7.68,6.96,7,111602,0
2009-08-17,6.82,6.86,6.34,6.71,156800,0
2009-08-18,6.71,6.78,6.41,6.72,111349,0
2009-08-19,6.62,6.82,6.52,6.82,85658,0
2009-08-20,6.78,6.89,6.66,6.85,110351,0
2009-08-21,6.96,7,6.75,6.93,135111,0
2009-08-24,6.93,6.93,6.63,6.85,115969,0
2009-08-25,6.92,7.31,6.85,7.27,162735,0
2009-08-26,7.24,7.38,6.83,7.29,75938,0
2009-08-27,7.24,7.32,6.91,7.27,68114,0
2009-08-28,7.33,7.49,6.79,6.83,113492,0
2009-08-31,6.76,6.76,6.39,6.64,154684,0
2009-09-01,6.56,7.04,6.45,6.57,129321,0
2009-09-02,6.53,6.67,6.47,6.62,162553,0
2009-09-03,6.7,6.9,6.6,6.74,82349,0
2009-09-04,6.74,6.82,6.6,6.79,122626,0
2009-09-08,6.89,6.94,6.64,6.78,108371,0
2009-09-09,6.76,7.05,6.76,6.84,253666,0
2009-09-10,6.81,6.97,6.72,6.96,72414,0
2009-09-11,7,7.05,6.87,6.87,41926,0
2009-09-14,6.85,6.99,6.51,6.95,67047,0
2009-09-15,6.97,7.27,6.95,7.24,89896,0
2009-09-16,7.25,7.54,7.25,7.47,115365,0
2009-09-17,7.43,7.61,7.33,7.52,90866,0
2009-09-18,7.51,7.51,7.2,7.5,205216,0
2009-09-21,7.4,7.6,7.3,7.5,112678,0
2009-09-22,7.58,7.75,7.48,7.7,143954,0
2009-09-23,7.74,7.95,7.61,7.85,137275,0
2009-09-24,7.87,7.91,7.77,7.88,120648,0
2009-09-25,7.83,8.25,7.81,8.2,374768,0
2009-09-28,8.22,8.45,8.11,8.31,324414,0
2009-09-29,8.34,8.62,7.72,7.73,918162,0
2009-09-30,8.27,8.51,7.92,8.36,437917,0
2009-10-01,8.28,8.28,7.92,7.92,169087,0
2009-10-02,7.86,7.97,7.77,7.85,111391,0
2009-10-05,7.92,7.92,7.56,7.79,221316,0
2009-10-06,7.87,8.01,7.75,8,110563,0
2009-10-07,7.98,8.07,7.88,8,64963,0
2009-10-08,8.05,8.16,7.95,7.95,108349,0
2009-10-09,7.93,8.18,7.84,8.18,157004,0
2009-10-12,8.16,8.3,8,8.02,71096,0
2009-10-13,8.03,8.26,7.99,8.26,102683,0
2009-10-14,8.26,8.43,8.24,8.38,227605,0
2009-10-15,8.3,8.36,8.05,8.12,55046,0
2009-10-16,8.15,8.21,7.94,7.99,81200,0
2009-10-19,8.05,8.15,7.83,8.07,93075,0
2009-10-20,8.07,8.12,7.7,7.72,100553,0
2009-10-21,7.72,8.07,7.72,7.89,119894,0
2009-10-22,7.9,8.05,7.74,7.98,70044,0
2009-10-23,7.98,7.99,7.7,7.74,115143,0
2009-10-26,7.73,7.9,7.53,7.74,88652,0
2009-10-27,7.75,7.95,7.62,7.74,109666,0
2009-10-28,7.68,7.94,7.49,7.51,158114,0
2009-10-29,7.7,7.85,7.34,7.81,140520,0
2009-10-30,7.74,7.74,7.07,7.27,205307,0
2009-11-02,7.31,7.32,7.05,7.18,99565,0
2009-11-03,7.14,7.28,7.01,7.28,109226,0
2009-11-04,7.31,7.31,6.81,6.85,78952,0
2009-11-05,6.91,7.49,6.88,7.48,122855,0
2009-11-06,7.38,7.98,7.38,7.73,91604,0
2009-11-09,7.8,7.9,7.74,7.89,81105,0
2009-11-10,7.85,8.12,7.63,7.65,66502,0
2009-11-11,7.78,7.78,7.35,7.41,132662,0
2009-11-12,7.37,7.4,6.8,7,353626,0
2009-11-13,7.01,7.02,6.82,7,98588,0
2009-11-16,7.09,7.2,6.91,6.96,213750,0
2009-11-17,6.9,7.04,6.85,6.87,163585,0
2009-11-18,6.86,6.89,6.51,6.68,288495,0
2009-11-19,6.57,6.64,6.1,6.62,442218,0
2009-11-20,6.54,6.66,6.47,6.64,137661,0
2009-11-23,6.79,7.01,6.64,6.68,119019,0
2009-11-24,6.67,6.79,6.61,6.74,61083,0
2009-11-25,6.76,6.91,6.64,6.66,79436,0
2009-11-27,6.35,6.47,6.29,6.29,67808,0
2009-11-30,6.25,6.44,6.08,6.43,161543,0
2009-12-01,6.53,6.62,6.42,6.47,123399,0
2009-12-02,6.49,6.64,6.41,6.56,71018,0
2009-12-03,6.61,6.7,6.41,6.43,77395,0
2009-12-04,6.61,6.85,6.61,6.84,90110,0
2009-12-07,6.83,6.92,6.74,6.81,60582,0
2009-12-08,6.73,6.78,6.57,6.57,84643,0
2009-12-09,6.56,6.56,6.32,6.47,127041,0
2009-12-10,6.49,6.5,6.31,6.4,110383,0
2009-12-11,6.43,6.6,6.31,6.55,50504,0
2009-12-14,6.62,6.68,6.52,6.55,197335,0
2009-12-15,6.5,6.57,6.2,6.22,268913,0
2009-12-16,6.22,6.3,5.99,6,728055,0
2009-12-17,5.99,6.13,5.79,5.81,771138,0
2009-12-18,5.89,6.32,5.76,6.28,4492987,0
2009-12-21,6.3,6.55,6.27,6.4,563204,0
2009-12-22,6.38,6.85,6.38,6.8,598311,0
2009-12-23,6.82,6.84,6.74,6.79,292490,0
2009-12-24,6.84,6.85,6.65,6.74,261479,0
2009-12-28,6.74,6.8,6.58,6.7,296915,0
2009-12-29,6.7,6.8,6.67,6.79,312332,0
2009-12-30,6.71,6.8,6.47,6.75,118746,0
2009-12-31,6.72,6.75,6.63,6.65,217523,0
2010-01-04,6.75,6.87,6.69,6.83,354612,0
2010-01-05,6.8,6.83,6.63,6.66,267856,0
2010-01-06,6.63,6.63,6.33,6.37,391372,0
2010-01-07,6.38,6.71,6.31,6.71,364779,0
2010-01-08,6.64,6.73,6.56,6.7,132342,0
2010-01-11,6.7,6.76,6.62,6.7,112305,0
2010-01-12,6.65,6.7,6.5,6.55,145419,0
2010-01-13,6.6,6.71,6.51,6.68,115745,0
2010-01-14,6.63,7.04,6.62,7,304947,0
2010-01-15,7.01,7.11,6.95,6.96,296778,0
2010-01-19,6.98,7.16,6.93,7.14,224240,0
2010-01-20,7.04,7.04,6.8,6.85,163754,0
2010-01-21,6.89,6.89,6.61,6.61,205900,0
2010-01-22,6.62,6.68,6.52,6.57,188973,0
2010-01-25,6.6,6.6,6.45,6.5,280464,0
2010-01-26,6.43,6.54,6.4,6.41,319915,0
2010-01-27,6.38,6.53,6.38,6.47,385462,0
2010-01-28,6.51,6.51,6.24,6.4,259482,0
2010-01-29,6.45,6.56,6.13,6.23,680706,0
2010-02-01,6.28,6.3,6.16,6.29,132639,0
2010-02-02,6.29,6.45,6.21,6.38,190005,0
2010-02-03,6.33,6.46,6.12,6.32,90695,0
2010-02-04,6.28,6.34,6.21,6.25,241834,0
2010-02-05,6.28,6.36,6.18,6.35,164565,0
2010-02-08,6.32,6.5,6.27,6.38,154744,0
2010-02-09,6.49,6.57,6.39,6.46,109436,0
2010-02-10,6.42,6.43,6.3,6.38,74526,0
2010-02-11,6.37,6.5,6.35,6.5,119493,0
2010-02-12,6.43,6.48,6.36,6.38,227022,0
2010-02-16,6.45,6.51,6.35,6.51,76063,0
2010-02-17,6.54,6.55,6.35,6.52,129444,0
2010-02-18,6.49,6.5,6.39,6.49,79948,0
2010-02-19,6.48,6.75,6.48,6.67,90838,0
2010-02-22,6.68,6.7,6.53,6.54,96670,0
2010-02-23,6.51,6.67,6.4,6.41,125233,0
2010-02-24,6.44,6.64,6.41,6.5,83719,0
2010-02-25,6.47,6.75,6.47,6.75,172305,0
2010-02-26,6.75,6.82,6.71,6.8,232906,0
2010-03-01,6.87,7.14,6.78,7.04,246007,0
2010-03-02,7.06,7.16,6.99,7.16,214916,0
2010-03-03,7.18,7.25,7.02,7.1,105768,0
2010-03-04,7.13,7.4,6.95,7.4,99488,0
2010-03-05,7.4,7.55,7.26,7.52,141055,0
2010-03-08,7.5,7.64,7.45,7.61,152599,0
2010-03-09,7.55,7.74,7.49,7.54,371363,0
2010-03-10,7.5,7.54,7.33,7.38,173102,0
2010-03-11,7.36,7.68,7.29,7.5,184507,0
2010-03-12,7.5,7.6,7.36,7.39,110486,0
2010-03-15,7.39,7.39,7.02,7.06,327038,0
2010-03-16,7.07,7.52,7,7.5,353806,0
2010-03-17,7.5,7.86,7.5,7.7,216173,0
2010-03-18,7.7,7.8,7.57,7.66,163953,0
2010-03-19,7.7,7.7,7.4,7.56,349437,0
2010-03-22,7.48,7.68,7.38,7.57,171768,0
2010-03-23,7.55,7.8,7.54,7.79,122078,0
2010-03-24,7.75,7.87,7.65,7.8,273671,0
2010-03-25,7.8,8.26,7.8,8.13,426908,0
2010-03-26,8.25,8.69,8.22,8.51,786575,0
2010-03-29,8.57,8.6,8.32,8.45,482163,0
2010-03-30,8.49,8.65,8.41,8.53,281799,0
2010-03-31,8.46,8.6,8.42,8.45,324327,0
2010-04-01,8.53,8.58,8.46,8.53,144534,0
2010-04-05,8.58,8.72,8.5,8.72,184835,0
2010-04-06,8.72,9.66,8.69,9.62,1039884,0
2010-04-07,9.89,9.92,9.15,9.22,648568,0
2010-04-08,9.21,9.6,9.12,9.56,466430,0
2010-04-09,9.56,9.98,9.56,9.75,545725,0
2010-04-12,9.78,10.5,9.78,10.44,898773,0
2010-04-13,10.43,10.53,10.28,10.51,474188,0
2010-04-14,10.52,10.8,10.5,10.8,241232,0
2010-04-15,10.7,11.11,10.51,10.97,313470,0
2010-04-16,10.97,10.97,10.1,10.37,449027,0
2010-04-19,10.29,10.41,9.88,10.1,317128,0
2010-04-20,10.12,10.37,9.95,10.28,384268,0
2010-04-21,10.29,10.82,10.2,10.72,383491,0
2010-04-22,10.62,11.01,10.48,10.97,273874,0
2010-04-23,11.02,11.1,10.8,10.88,162982,0
2010-04-26,10.85,10.93,10.54,10.54,134698,0
2010-04-27,10.47,10.75,10.16,10.16,250811,0
2010-04-28,10.18,10.34,10.02,10.04,166316,0
2010-04-29,10.11,10.4,9.69,10.38,282572,0
2010-04-30,10.34,10.4,9.89,9.9,173848,0
2010-05-03,9.92,10.32,9.68,10.16,365429,0
2010-05-04,10,10.01,9.67,9.79,354256,0
2010-05-05,9.6,9.83,9.17,9.48,245606,0
2010-05-06,9.39,9.68,8.2,9.08,302531,0
2010-05-07,9.1,9.47,8.3,8.43,338044,0
2010-05-10,9.07,9.4,8.79,9.23,400386,0
2010-05-11,9.14,9.46,8.95,9.27,190378,0
2010-05-12,9.25,9.71,9.23,9.71,197326,0
2010-05-13,9.65,10.22,9.65,9.77,183340,0
2010-05-14,9.7,9.79,9.36,9.47,138280,0
2010-05-17,9.6,9.86,9.19,9.34,343278,0
2010-05-18,9.49,9.83,9.21,9.25,177571,0
2010-05-19,9.19,9.28,8.8,8.81,179524,0
2010-05-20,8.65,8.65,8.05,8.17,249508,0
2010-05-21,8.01,8.55,7.65,8.2,231276,0
2010-05-24,8.22,8.29,8.03,8.11,722215,0
2010-05-25,7.8,8.19,7.68,8.09,420305,0
2010-05-26,8.14,8.55,8.02,8.06,248819,0
2010-05-27,8.3,8.51,8.19,8.51,183812,0
2010-05-28,8.45,8.49,8.11,8.32,329897,0
2010-06-01,8.19,8.37,8.02,8.03,196357,0
2010-06-02,8.1,8.63,8.04,8.6,290229,0
2010-06-03,8.58,8.9,8.55,8.85,167903,0
2010-06-04,8.57,8.72,8.3,8.36,250261,0
2010-06-07,8.38,8.63,8.2,8.21,188567,0
2010-06-08,8.26,8.26,7.73,7.84,126661,0
2010-06-09,7.95,8.11,7.75,7.88,132559,0
2010-06-10,8.06,8.25,7.87,8.07,138349,0
2010-06-11,7.97,8.28,7.81,8.27,94541,0
2010-06-14,8.36,8.48,8.15,8.39,160744,0
2010-06-15,8.46,8.85,8.28,8.81,181978,0
2010-06-16,8.73,8.78,8.45,8.7,106388,0
2010-06-17,8.79,8.85,8.68,8.78,132118,0
2010-06-18,8.84,8.87,8.72,8.76,183962,0
2010-06-21,8.93,8.93,8.5,8.57,114316,0
2010-06-22,8.63,8.67,8.34,8.35,165048,0
2010-06-23,8.35,8.37,8.15,8.29,93684,0
2010-06-24,8.25,8.34,8.12,8.13,87084,0
2010-06-25,8.19,8.41,7.99,8.4,1208261,0
2010-06-28,8.28,8.57,8.28,8.37,148745,0
2010-06-29,8.16,8.32,7.71,7.82,178671,0
2010-06-30,7.82,7.94,7.55,7.6,156589,0
2010-07-01,7.64,7.69,7.31,7.52,145402,0
2010-07-02,7.58,7.67,7.43,7.49,87694,0
2010-07-06,7.68,7.75,7.2,7.23,166832,0
2010-07-07,7.29,7.69,7.29,7.68,187598,0
2010-07-08,7.8,7.93,7.64,7.79,109440,0
2010-07-09,7.75,7.97,7.72,7.94,68244,0
2010-07-12,7.88,8.09,7.72,7.76,74342,0
2010-07-13,7.94,8.41,7.77,8.33,180187,0
2010-07-14,8.34,8.47,8.19,8.45,162801,0
2010-07-15,8.44,8.44,7.96,8.06,157981,0
2010-07-16,8,8.28,7.66,8.13,267681,0
2010-07-19,8.14,8.19,7.81,8.18,118842,0
2010-07-20,8.03,8.25,7.97,8.22,136657,0
2010-07-21,8.28,8.34,8.08,8.11,103562,0
2010-07-22,8.29,8.69,8.29,8.65,133865,0
2010-07-23,8.58,9.02,8.52,9.01,176931,0
2010-07-26,9.02,9.19,8.77,9.17,147707,0
2010-07-27,9.21,9.44,9.13,9.16,153737,0
2010-07-28,9.11,9.29,8.74,8.88,105204,0
2010-07-29,8.96,9.17,8.65,8.69,118376,0
2010-07-30,8.56,8.78,8.24,8.42,234794,0
2010-08-02,8.59,8.88,8.45,8.84,130048,0
2010-08-03,8.81,9.06,8.7,8.85,123708,0
2010-08-04,8.89,8.98,8.69,8.9,116706,0
2010-08-05,8.86,9.03,8.78,8.84,88311,0
2010-08-06,8.74,8.95,8.6,8.78,71892,0
2010-08-09,8.89,9.18,8.73,9.16,90835,0
2010-08-10,9.04,9.15,8.87,8.99,98766,0
2010-08-11,8.73,8.92,8.45,8.51,191602,0
2010-08-12,8.36,8.44,8.15,8.28,126920,0
2010-08-13,8.22,8.28,8,8,93843,0
2010-08-16,7.92,8.26,7.87,8.01,68004,0
2010-08-17,8.15,8.25,8,8.17,86337,0
2010-08-18,8.13,8.22,8.01,8.14,128427,0
2010-08-19,8.07,8.19,7.96,8.04,135662,0
2010-08-20,8,8.23,8,8.21,136849,0
2010-08-23,8.23,8.3,8.06,8.09,98617,0
2010-08-24,7.97,8.23,7.92,8.05,161720,0
2010-08-25,8,8.32,7.99,8.3,102033,0
2010-08-26,8.32,8.53,8.26,8.32,85482,0
2010-08-27,8.47,8.63,8.2,8.6,110832,0
2010-08-30,8.59,8.74,8.44,8.44,215049,0
2010-08-31,8.43,8.51,8.25,8.41,132424,0
2010-09-01,8.57,8.9,8.53,8.9,110382,0
2010-09-02,8.85,9.2,8.85,9.09,127454,0
2010-09-03,9.22,9.29,9.05,9.26,93102,0
2010-09-07,9.24,9.31,9.11,9.2,167379,0
2010-09-08,9.22,9.46,9.1,9.37,118006,0
2010-09-09,9.5,9.56,9.34,9.46,110100,0
2010-09-10,9.47,9.69,9.43,9.58,102258,0
2010-09-13,9.68,9.89,9.54,9.81,132983,0
2010-09-14,9.8,9.89,9.64,9.67,87161,0
2010-09-15,9.59,10.09,9.57,10.04,280811,0
2010-09-16,9.99,10.2,9.76,9.86,131336,0
2010-09-17,10.01,10.19,9.75,10.14,182567,0
2010-09-20,10.15,10.68,10.02,10.65,261737,0
2010-09-21,10.67,10.84,10.46,10.6,220867,0
2010-09-22,10.5,10.5,10.11,10.19,112600,0
2010-09-23,10.06,10.4,9.98,10.04,115967,0
2010-09-24,10.19,10.94,10.11,10.89,238405,0
2010-09-27,10.9,11.19,10.64,11.16,274986,0
2010-09-28,11.2,11.5,10.81,11.44,271629,0
2010-09-29,11.36,11.37,11.12,11.23,201485,0
2010-09-30,11.39,11.39,10.91,11.03,330629,0
2010-10-01,11.19,11.3,10.89,10.96,121852,0
2010-10-04,10.89,10.93,10.6,10.72,168647,0
2010-10-05,10.81,11.38,10.81,11.28,284386,0
2010-10-06,11.21,11.38,11.03,11.2,117385,0
2010-10-07,11.25,11.42,11.11,11.24,136092,0
2010-10-08,11.21,11.7,11,11.61,163790,0
2010-10-11,11.63,11.7,11.42,11.68,113210,0
2010-10-12,11.6,12.07,11.45,12.04,170336,0
2010-10-13,12.12,12.52,11.88,12.38,320309,0
2010-10-14,12.33,12.48,11.83,12.05,125329,0
2010-10-15,12.26,12.28,11.92,11.98,227730,0
2010-10-18,11.98,12.06,11.84,12.03,126183,0
2010-10-19,11.75,11.98,11.31,11.49,176374,0
2010-10-20,11.54,11.87,11.35,11.69,142725,0
2010-10-21,11.74,12.09,11.46,11.69,150192,0
2010-10-22,11.74,11.94,11.71,11.91,59147,0
2010-10-25,12,12.27,11.95,12.05,118405,0
2010-10-26,11.92,12.48,11.92,12.3,102801,0
2010-10-27,12.15,12.41,11.93,12.38,114940,0
2010-10-28,12.5,12.6,12.36,12.51,127433,0
2010-10-29,12.47,12.59,12.32,12.49,92854,0
2010-11-01,12.55,12.6,12.05,12.32,160041,0
2010-11-02,12.56,12.79,12.42,12.79,211666,0
2010-11-03,12.8,13,12.67,12.98,219653,0
2010-11-04,13,13.48,13,13.16,283525,0
2010-11-05,13.25,13.31,12.82,12.89,191327,0
2010-11-08,12.87,12.94,12.66,12.87,173851,0
2010-11-09,12.9,13,12.59,12.65,151909,0
2010-11-10,12.73,13.29,12.57,13.24,259264,0
2010-11-11,13.01,13.38,12.74,13.24,120416,0
2010-11-12,13.04,13.23,12.96,12.98,130321,0
2010-11-15,13.02,13.04,12.06,12.07,271697,0
2010-11-16,12.01,12.1,10.98,11.09,484189,0
2010-11-17,11.15,11.82,11.02,11.59,348004,0
2010-11-18,11.77,12.24,11.77,11.97,339915,0
2010-11-19,11.94,12.07,11.87,11.98,136598,0
2010-11-22,11.9,12.11,11.68,11.93,159786,0
2010-11-23,11.78,11.92,11.64,11.89,98708,0
2010-11-24,11.99,12.58,11.88,12.53,166754,0
2010-11-26,12.42,12.57,12.31,12.53,65143,0
2010-11-29,12.39,12.78,12.13,12.65,181345,0
2010-11-30,12.45,12.56,12.1,12.39,230311,0
2010-12-01,12.72,13.04,12.65,12.78,257917,0
2010-12-02,12.9,13.24,12.68,12.83,205488,0
2010-12-03,12.78,12.94,12.55,12.78,142306,0
2010-12-06,12.78,13.1,12.69,13,114921,0
2010-12-07,13.14,13.21,12.86,13.06,206515,0
2010-12-08,13.13,13.3,13.02,13.19,177834,0
2010-12-09,13.4,13.5,13.24,13.46,225300,0
2010-12-10,13.57,13.87,13.38,13.84,147847,0
2010-12-13,13.89,14.09,13.66,13.68,168275,0
2010-12-14,13.76,13.76,13.49,13.63,121181,0
2010-12-15,13.85,13.99,13.6,13.81,208435,0
2010-12-16,13.81,13.99,13.7,13.87,104057,0
2010-12-17,13.92,13.94,13.65,13.74,230846,0
2010-12-20,13.83,13.96,13.66,13.85,69493,0
2010-12-21,13.93,14.02,13.71,13.85,80150,0
2010-12-22,13.85,14.23,13.85,14.07,104081,0
2010-12-23,14.08,14.08,13.96,14,66828,0
2010-12-27,13.85,14.18,13.85,14.11,54635,0
2010-12-28,14.18,14.23,14,14.05,68980,0
2010-12-29,14.05,14.15,14.01,14.13,84354,0
2010-12-30,14.15,14.2,14,14.1,75208,0
2010-12-31,14,14.27,14,14.25,120180,0
2011-01-03,14.35,14.5,14.12,14.31,173210,0
2011-01-04,14.4,14.4,13.64,13.91,105885,0
2011-01-05,13.89,14.44,13.84,14.43,104151,0
2011-01-06,14.39,14.4,13.61,13.74,179644,0
2011-01-07,13.79,13.8,12.98,13.54,206964,0
2011-01-10,13.45,13.77,13.14,13.63,103116,0
2011-01-11,13.67,13.75,13.5,13.65,73119,0
2011-01-12,13.74,13.74,13.49,13.62,117321,0
2011-01-13,13.62,13.62,13.2,13.38,145464,0
2011-01-14,13.4,13.55,13.25,13.34,195904,0
2011-01-18,13.35,13.38,12.88,13.2,200418,0
2011-01-19,13.19,13.2,12.44,12.59,163564,0
2011-01-20,12.46,12.71,12.36,12.52,91752,0
2011-01-21,12.39,12.58,12.08,12.1,88863,0
2011-01-24,12.03,12.3,12.03,12.17,117237,0
2011-01-25,12.08,12.08,11.32,11.43,350993,0
2011-01-26,11.51,12.41,11.51,12.4,318991,0
2011-01-27,12.42,12.52,12.19,12.2,107555,0
2011-01-28,12.21,12.36,11.86,11.93,242504,0
2011-01-31,11.95,12.26,11.78,12.18,285852,0
2011-02-01,12.29,12.87,12.25,12.76,147030,0
2011-02-02,12.68,13.03,12.67,13.02,114382,0
2011-02-03,13.31,13.69,13.18,13.43,229990,0
2011-02-04,13.46,13.56,13.31,13.38,119564,0
2011-02-07,13.39,13.82,13.39,13.55,102568,0
2011-02-08,13.51,13.64,13.47,13.64,64140,0
2011-02-09,13.58,13.74,13.54,13.69,132479,0
2011-02-10,13.55,14.15,13.55,13.98,142270,0
2011-02-11,13.92,14.07,13.69,13.7,169574,0
2011-02-14,13.68,13.72,13.46,13.67,83083,0
2011-02-15,13.62,13.66,13.37,13.42,69922,0
2011-02-16,13.51,13.52,13.34,13.47,77010,0
2011-02-18,13.68,13.7,13.48,13.63,80831,0
2011-02-22,13.18,13.68,13.05,13.28,123538,0
2011-02-23,13.3,13.39,12.74,12.86,179916,0
2011-02-24,12.83,13.77,12.83,13.36,191252,0
2011-02-25,13.48,13.86,13.29,13.83,129831,0
2011-02-28,13.97,14.1,13.5,13.69,113551,0
2011-03-01,13.72,13.84,13.08,13.12,115999,0
2011-03-02,13.04,13.25,12.9,13.19,95403,0
2011-03-03,13.4,13.8,13.35,13.72,81271,0
2011-03-04,13.69,13.69,13.2,13.5,63553,0
2011-03-07,13.53,13.72,12.89,13.03,98480,0
2011-03-08,13.03,13.45,12.88,13.32,68676,0
2011-03-09,13.26,13.47,13.08,13.31,25105,0
2011-03-10,12.89,13.13,12.52,12.69,169339,0
2011-03-11,12.76,12.86,12.51,12.62,133628,0
2011-03-14,12.5,12.66,12.43,12.49,96722,0
2011-03-15,11.79,12.4,11.64,12.19,93437,0
2011-03-16,12.12,12.25,11.93,12,108040,0
2011-03-17,12.31,12.31,12,12.06,107209,0
2011-03-18,12.05,12.38,12.05,12.33,280276,0
2011-03-21,12.53,13.03,12.45,12.95,100611,0
2011-03-22,12.92,13.1,12.91,12.93,66059,0
2011-03-23,12.87,13.34,12.87,13.18,74443,0
2011-03-24,13.29,13.58,13.17,13.35,63696,0
2011-03-25,13.23,14.05,13.23,13.54,117292,0
2011-03-28,13.68,14.03,13.52,13.53,132926,0
2011-03-29,13.4,14.07,13.4,14.03,169056,0
2011-03-30,14.05,14.27,14.01,14.2,79215,0
2011-03-31,14.2,14.27,13.98,14.2,93488,0
2011-04-01,14.09,14.44,13.98,14.13,138151,0
2011-04-04,14.4,14.43,14.01,14.15,88742,0
2011-04-05,14.14,14.26,14.07,14.12,91552,0
2011-04-06,14.38,14.38,14,14.24,62840,0
2011-04-07,14.08,14.29,14.05,14.13,105561,0
2011-04-08,14.24,14.24,13.98,14.01,99409,0
2011-04-11,14,14.12,13.75,14.08,169820,0
2011-04-12,14.09,14.09,13.52,13.66,105823,0
2011-04-13,13.72,13.82,13.47,13.49,203805,0
2011-04-14,13.32,13.68,13.23,13.59,99552,0
2011-04-15,13.56,13.79,13.47,13.75,138729,0
2011-04-18,13.41,13.51,13.16,13.39,188637,0
2011-04-19,13.48,13.48,13.13,13.14,117836,0
2011-04-20,13.47,13.77,13.45,13.74,163528,0
2011-04-21,13.69,13.94,13.48,13.63,112787,0
2011-04-25,13.53,13.63,13.43,13.54,180692,0
2011-04-26,13.48,13.87,13.48,13.62,145026,0
2011-04-27,13.59,13.91,13.54,13.88,87844,0
2011-04-28,13.82,14.04,13.82,14.03,134047,0
2011-04-29,14.09,14.1,13.88,13.89,146636,0
2011-05-02,14.05,14.13,13.72,13.74,140526,0
2011-05-03,13.64,13.67,13.33,13.46,118404,0
2011-05-04,13.49,13.52,13.04,13.21,104441,0
2011-05-05,13.01,13.59,12.89,13.12,151307,0
2011-05-06,13.36,13.36,12.9,13.03,146292,0
2011-05-09,12.95,13.4,12.95,13.3,155341,0
2011-05-10,13.62,13.64,13.3,13.57,82257,0
2011-05-11,13.51,13.51,13.03,13.18,75309,0
2011-05-12,13.06,13.42,12.95,13.32,80903,0
2011-05-13,13.18,13.35,12.83,12.96,82348,0
2011-05-16,12.86,12.98,12.52,12.53,159689,0
2011-05-17,12.49,12.49,12.1,12.28,136950,0
2011-05-18,12.39,12.55,12.26,12.48,100842,0
2011-05-19,12.71,12.72,12.27,12.47,104067,0
2011-05-20,12.36,12.48,12.16,12.29,115372,0
2011-05-23,12.01,12.22,11.96,12.01,107913,0
2011-05-24,12.09,12.18,11.9,11.96,124289,0
2011-05-25,11.97,12.48,11.97,12.19,227769,0
2011-05-26,12.36,12.45,12.12,12.34,123846,0
2011-05-27,12.46,12.69,12.38,12.64,129532,0
2011-05-31,12.79,13.04,12.57,13.03,213859,0
2011-06-01,12.96,12.96,12.19,12.21,96549,0
2011-06-02,12.22,12.36,12.09,12.19,94787,0
2011-06-03,11.97,12.14,11.7,11.7,125583,0
2011-06-06,11.71,11.87,11.55,11.56,110308,0
2011-06-07,11.75,11.75,11.39,11.64,80695,0
2011-06-08,11.54,11.74,11.35,11.43,88899,0
2011-06-09,11.49,11.58,11.29,11.31,71695,0
2011-06-10,11.2,11.4,10.48,10.91,240929,0
2011-06-13,11.02,11.12,10.81,10.94,103640,0
2011-06-14,11.15,11.26,11.06,11.25,93188,0
2011-06-15,11.08,11.16,10.94,11.05,107370,0
2011-06-16,11.1,11.41,11.1,11.35,228654,0
2011-06-17,11.47,12.28,11.45,12.15,378960,0
2011-06-20,12.11,12.28,11.98,12.1,109369,0
2011-06-21,12.28,12.91,12.25,12.85,175159,0
2011-06-22,12.71,12.89,12.42,12.44,161167,0
2011-06-23,12.17,12.72,12.11,12.59,139814,0
2011-06-24,12.71,12.71,12.05,12.11,627960,0
2011-06-27,12.14,12.41,11.99,12.11,210084,0
2011-06-28,12.13,12.27,12.08,12.2,94364,0
2011-06-29,12.29,12.34,12.03,12.23,102796,0
2011-06-30,12.28,12.35,12.13,12.23,69934,0
2011-07-01,12.12,12.6,12,12.56,216715,0
2011-07-05,12.5,12.64,12.3,12.6,113813,0
2011-07-06,12.55,12.73,12.39,12.65,61301,0
2011-07-07,12.87,13.09,12.58,13.06,166073,0
2011-07-08,12.9,13.15,12.76,13.06,106803,0
2011-07-11,12.86,13.09,12.61,12.69,133977,0
2011-07-12,12.61,12.86,12.57,12.59,68924,0
2011-07-13,12.72,13.03,12.46,12.54,110806,0
2011-07-14,12.59,12.63,12.14,12.23,125329,0
2011-07-15,12.29,12.36,12.17,12.26,116785,0
2011-07-18,12.2,12.2,11.92,12.03,68394,0
2011-07-19,12.14,12.4,12.13,12.4,76312,0
2011-07-20,12.4,12.4,12.11,12.19,51585,0
2011-07-21,12.23,12.44,12.13,12.36,84724,0
2011-07-22,12.29,12.34,12.12,12.24,45628,0
2011-07-25,11.99,12.3,11.99,12.14,74335,0
2011-07-26,12.2,12.33,11.91,12.08,228724,0
2011-07-27,11.95,11.97,11.3,11.4,263658,0
2011-07-28,11.43,11.76,11,11.11,279892,0
2011-07-29,10.91,11.38,10.59,11.05,637327,0
2011-08-01,11.25,11.41,11.09,11.29,303302,0
2011-08-02,11.16,11.23,10.63,10.65,235253,0
2011-08-03,10.65,10.94,10.5,10.87,157840,0
2011-08-04,10.61,10.71,10.28,10.31,306969,0
2011-08-05,10.47,10.76,9.97,10.44,375590,0
2011-08-08,9.97,10.7,9.3,9.3,387759,0
2011-08-09,9.68,10.73,9.45,10.71,309460,0
2011-08-10,10.01,10.45,9.63,9.64,199616,0
2011-08-11,9.92,10.7,9.67,10.5,393191,0
2011-08-12,10.75,10.75,10.22,10.34,200085,0
2011-08-15,10.43,10.61,10.17,10.58,120140,0
2011-08-16,10.39,10.39,9.89,10.05,124552,0
2011-08-17,10.11,10.29,9.95,10.02,159802,0
2011-08-18,9.54,9.75,9.38,9.56,263606,0
2011-08-19,9.37,9.84,9.31,9.38,168355,0
2011-08-22,9.54,9.77,9.02,9.1,104885,0
2011-08-23,9.04,9.67,9.03,9.57,258359,0
2011-08-24,9.44,9.8,9.3,9.64,93428,0
2011-08-25,9.75,9.75,9.21,9.23,157224,0
2011-08-26,9.27,9.59,9.08,9.47,102087,0
2011-08-29,9.4,10.63,9.39,10.57,548677,0
2011-08-30,10.39,10.66,10.3,10.36,172121,0
2011-08-31,10.4,10.46,10.1,10.25,138437,0
2011-09-01,10.12,10.54,10,10.07,193789,0
2011-09-02,9.79,10.05,9.39,9.49,95570,0
2011-09-06,9.03,9.52,9.03,9.5,117286,0
2011-09-07,9.76,9.84,9.64,9.75,196001,0
2011-09-08,9.65,9.71,9.2,9.37,137731,0
2011-09-09,9.24,9.32,8.86,9.05,140687,0
2011-09-12,8.84,9.27,8.55,8.84,168209,0
2011-09-13,8.9,9.16,8.7,9.05,195533,0
2011-09-14,9.21,9.67,9.12,9.51,165312,0
2011-09-15,9.66,9.82,9.49,9.81,138350,0
2011-09-16,9.88,9.92,9.38,9.89,282442,0
2011-09-19,9.98,9.98,9.41,9.64,68247,0
2011-09-20,9.72,9.87,9.38,9.42,127447,0
2011-09-21,9.45,9.57,9.16,9.2,163307,0
2011-09-22,8.74,9.19,8.74,8.97,299735,0
2011-09-23,8.85,9.41,8.85,9.06,189298,0
2011-09-26,9.11,9.16,8.72,9.1,102943,0
2011-09-27,9.23,9.7,9.18,9.37,112060,0
2011-09-28,9.33,9.33,8.79,8.8,144956,0
2011-09-29,9.12,9.33,8.76,9.25,198308,0
2011-09-30,9.02,9.43,8.93,9.21,180291,0
2011-10-03,9.06,9.49,8.86,9.22,389933,0
2011-10-04,8.9,10.03,8.9,9.96,266644,0
2011-10-05,9.77,10.2,9.76,10.01,175093,0
2011-10-06,9.85,10.32,9.79,10.28,105201,0
2011-10-07,10.18,10.25,9.5,9.6,91329,0
2011-10-10,9.87,10.18,9.64,10.12,114586,0
2011-10-11,10.01,10.3,9.88,10.16,110414,0
2011-10-12,10.33,10.57,10.15,10.45,100167,0
2011-10-13,10.38,10.66,10.27,10.5,71028,0
2011-10-14,10.44,10.73,10.34,10.5,125286,0
2011-10-17,10.36,10.44,10.04,10.09,82208,0
2011-10-18,10.11,10.82,9.88,10.71,160904,0
2011-10-19,10.65,10.71,10.07,10.14,101623,0
2011-10-20,10.06,10.38,9.78,10.2,97488,0
2011-10-21,10.54,10.56,10.18,10.52,116186,0
2011-10-24,10.44,11.03,10.44,10.99,89094,0
2011-10-25,10.97,10.97,10.23,10.32,101611,0
2011-10-26,10.53,10.71,10.05,10.64,90514,0
2011-10-27,10.98,11.82,10.61,11.74,229058,0
2011-10-28,11.55,11.85,11.18,11.25,152372,0
2011-10-31,10.98,11.15,10.75,10.75,66946,0
2011-11-01,10.4,10.62,10.06,10.15,190446,0
2011-11-02,10.23,10.37,9.78,10.2,178695,0
2011-11-03,9.67,9.67,8.65,8.77,256089,0
2011-11-04,8.76,8.97,8.34,8.41,196953,0
2011-11-07,8.38,8.38,7.76,8.11,241047,0
2011-11-08,8.23,8.42,8.16,8.28,251325,0
2011-11-09,8,8.21,7.85,7.86,221269,0
2011-11-10,8.02,8.27,7.88,8.17,253687,0
2011-11-11,8.3,8.46,8.27,8.44,185413,0
2011-11-14,8.42,8.63,8.2,8.24,257035,0
2011-11-15,8.22,8.45,8.1,8.39,148232,0
2011-11-16,8.39,8.55,8.25,8.33,123622,0
2011-11-17,8.3,8.48,8.19,8.47,187520,0
2011-11-18,8.48,8.59,8.38,8.51,95974,0
2011-11-21,8.4,8.54,8.21,8.28,106534,0
2011-11-22,8.3,8.55,8.12,8.14,53756,0
2011-11-23,8.06,8.13,7.48,7.52,88385,0
2011-11-25,7.49,7.75,7.22,7.37,50520,0
2011-11-28,7.77,8.06,7.75,8.04,183848,0
2011-11-29,8.02,8.13,7.74,7.79,106725,0
2011-11-30,8.27,8.63,8.04,8.61,338036,0
2011-12-01,8.57,8.64,8.38,8.5,111818,0
2011-12-02,8.67,8.81,8.62,8.71,89904,0
2011-12-05,8.74,9,8.63,8.98,134808,0
2011-12-06,9.02,9.02,8.81,8.84,104082,0
2011-12-07,8.77,8.77,8.54,8.67,118490,0
2011-12-08,8.57,8.57,8.06,8.07,124864,0
2011-12-09,8.11,8.4,8.08,8.37,134761,0
2011-12-12,8.23,8.27,8.09,8.25,82170,0
2011-12-13,8.35,8.45,7.93,8,94585,0
2011-12-14,7.82,8.13,7.74,8.11,168986,0
2011-12-15,8.02,8.23,8.02,8.2,61512,0
2011-12-16,8.25,8.49,8.14,8.14,305811,0
2011-12-19,8.22,8.44,8.09,8.1,149696,0
2011-12-20,8.31,8.46,8.22,8.4,161930,0
2011-12-21,8.38,8.43,8.25,8.36,88729,0
2011-12-22,8.39,8.39,8.21,8.3,98253,0
2011-12-23,8.22,8.4,8.22,8.36,73391,0
2011-12-27,8.31,8.4,8.26,8.3,98442,0
2011-12-28,8.35,8.35,8.04,8.08,87230,0
2011-12-29,8,8.18,7.97,8,84148,0
2011-12-30,7.98,7.98,7.69,7.72,134846,0
2012-01-03,7.93,8.35,7.93,8.2,154286,0
2012-01-04,8.13,8.53,8.1,8.37,101023,0
2012-01-05,8.33,8.65,8.25,8.45,137019,0
2012-01-06,8.45,8.6,8.28,8.34,155207,0
2012-01-09,8.31,8.37,8.18,8.24,88269,0
2012-01-10,8.39,8.41,8.21,8.26,109656,0
2012-01-11,8.2,8.28,7.9,8.22,123040,0
2012-01-12,8.2,8.45,8.17,8.43,120853,0
2012-01-13,8.32,8.56,8.25,8.52,66795,0
2012-01-17,8.61,8.64,8.48,8.51,76015,0
2012-01-18,8.49,8.71,8.48,8.6,88356,0
2012-01-19,8.66,9.19,8.5,8.98,131671,0
2012-01-20,8.94,9.14,8.87,9.09,109459,0
2012-01-23,9.06,9.27,9,9.17,54028,0
2012-01-24,9.11,9.24,9.01,9.23,70192,0
2012-01-25,9.24,9.44,9.19,9.28,134240,0
2012-01-26,9.29,9.29,9.14,9.19,251098,0
2012-01-27,9.09,9.26,8.88,8.92,188432,0
2012-01-30,8.81,9.17,8.69,9.04,109663,0
2012-01-31,9.14,9.14,8.95,8.97,134272,0
2012-02-01,9.09,9.39,8.96,9.31,180183,0
2012-02-02,9.33,9.97,9.18,9.8,314979,0
2012-02-03,9.94,10.18,9.92,10.06,217955,0
2012-02-06,9.98,10.07,9.84,9.89,60802,0
2012-02-07,9.89,10.09,9.87,9.99,121942,0
2012-02-08,9.89,10.06,9.83,9.99,58707,0
2012-02-09,10,10.19,9.93,10,123400,0
2012-02-10,9.77,9.94,9.77,9.85,61411,0
2012-02-13,9.97,10.13,9.89,10.09,73269,0
2012-02-14,9.94,10.2,9.94,10.16,70699,0
2012-02-15,10.19,10.37,10.12,10.23,117436,0
2012-02-16,10.23,10.58,10.2,10.52,62770,0
2012-02-17,10.57,10.65,10.33,10.46,73295,0
2012-02-21,10.47,10.54,10.28,10.37,91461,0
2012-02-22,10.17,10.46,10.13,10.14,86481,0
2012-02-23,10.1,10.1,9.24,9.36,243396,0
2012-02-24,9.39,9.4,8.89,8.96,129634,0
2012-02-27,8.91,8.93,8.31,8.41,261881,0
2012-02-28,8.4,8.96,8.4,8.74,232416,0
2012-02-29,8.8,9,8.64,8.67,350491,0
2012-03-01,8.8,8.88,8.39,8.4,140561,0
2012-03-02,8.5,9.07,8.2,8.4,236595,0
2012-03-05,8.38,8.61,8.33,8.45,209827,0
2012-03-06,8.43,8.52,8.32,8.4,195993,0
2012-03-07,8.44,8.68,8.42,8.51,106367,0
2012-03-08,8.57,8.67,8.45,8.52,135160,0
2012-03-09,8.51,8.63,8.47,8.5,177705,0
2012-03-12,8.53,8.57,8.41,8.49,66499,0
2012-03-13,8.59,8.85,8.56,8.65,536911,0
2012-03-14,8.68,8.99,8.65,8.83,373770,0
2012-03-15,8.81,9,8.74,8.75,282308,0
2012-03-16,8.79,8.91,8.6,8.7,482954,0
2012-03-19,8.62,9.24,8.58,9.06,167649,0
2012-03-20,8.96,9.04,8.84,8.98,69851,0
2012-03-21,9.01,9.2,8.95,9.13,74204,0
2012-03-22,9.04,9.19,8.85,8.96,110058,0
2012-03-23,8.95,9.09,8.75,8.96,105547,0
2012-03-26,9.05,9.38,9,9.28,90330,0
2012-03-27,9.16,9.57,9.04,9.05,99155,0
2012-03-28,9.1,9.18,8.9,8.95,97284,0
2012-03-29,8.9,9.16,8.85,9.14,87585,0
2012-03-30,9.21,9.21,8.79,8.95,187201,0
2012-04-02,8.92,9.22,8.92,9.22,117693,0
2012-04-03,9.26,9.44,8.74,8.78,74227,0
2012-04-04,8.68,8.79,8.47,8.6,102841,0
2012-04-05,8.47,8.61,8.36,8.41,51392,0
2012-04-09,8.65,9.1,8.5,8.84,172488,0
2012-04-10,8.86,8.95,8.5,8.58,242062,0
2012-04-11,8.69,8.87,8.56,8.78,104943,0
2012-04-12,8.75,9.09,8.7,8.81,129359,0
2012-04-13,8.75,8.78,8.38,8.42,99316,0
2012-04-16,8.45,8.94,8.25,8.62,299459,0
2012-04-17,8.85,9.5,8.85,9.1,217346,0
2012-04-18,9,9.11,8.78,8.8,58841,0
2012-04-19,8.81,8.95,8.61,8.66,135818,0
2012-04-20,8.76,8.76,8.63,8.75,130736,0
2012-04-23,8.55,8.72,8.42,8.7,95890,0
2012-04-24,8.7,9.2,8.7,9.19,377815,0
2012-04-25,9.33,9.35,9.2,9.28,122339,0
2012-04-26,9.23,9.44,9.14,9.34,201001,0
2012-04-27,9.39,9.68,9.26,9.59,112474,0
2012-04-30,9.55,9.56,9.47,9.48,75726,0
2012-05-01,9.48,9.84,9.39,9.6,239905,0
2012-05-02,9.48,9.7,9.48,9.68,110090,0
2012-05-03,9.61,9.61,8.91,9.09,317234,0
2012-05-04,9.06,9.09,8.94,9,153976,0
2012-05-07,9,9.16,8.97,9.12,225187,0
2012-05-08,9.02,9.13,8.98,9.03,146840,0
2012-05-09,8.91,9.04,8.77,8.94,115389,0
2012-05-10,9,9.04,8.81,9.02,74541,0
2012-05-11,8.99,9.02,8.77,8.85,119204,0
2012-05-14,8.79,8.86,8.6,8.8,87275,0
2012-05-15,8.79,8.9,8.6,8.61,159372,0
2012-05-16,8.63,8.72,8.39,8.39,72024,0
2012-05-17,8.39,8.53,8.35,8.41,166970,0
2012-05-18,8.41,8.54,8.3,8.32,117066,0
2012-05-21,8.32,8.62,8.31,8.61,91014,0
2012-05-22,8.64,8.94,8.63,8.74,228564,0
2012-05-23,8.62,9.13,8.61,9,285783,0
2012-05-24,9.06,9.06,8.83,8.9,67552,0
2012-05-25,8.89,8.92,8.74,8.79,70913,0
2012-05-29,8.9,8.99,8.66,8.82,56876,0
2012-05-30,8.68,8.79,8.53,8.67,97818,0
2012-05-31,8.66,8.7399,8.47,8.7,184742,0
2012-06-01,8.48,8.85,8.48,8.55,138585,0
2012-06-04,8.61,8.67,8.48,8.63,94719,0
2012-06-05,8.59,8.71,8.54,8.66,57630,0
2012-06-06,8.77,9.15,8.66,9.15,92673,0
2012-06-07,9.28,9.29,9.05,9.08,112475,0
2012-06-08,9.03,9.22,8.92,9.11,111049,0
2012-06-11,9.2,9.24,9,9.01,118837,0
2012-06-12,9.08,9.08,8.82,9.05,70076,0
2012-06-13,9,9.1,8.87,8.92,93502,0
2012-06-14,8.91,9.17,8.91,9.16,82908,0
2012-06-15,9.14,9.31,9.06,9.25,174970,0
2012-06-18,9.18,9.34,9.08,9.1,86591,0
2012-06-19,9.19,9.35,9.03,9.15,169986,0
2012-06-20,9.15,9.19,9.01,9.08,77778,0
2012-06-21,9.11,9.17,8.91,9,106988,0
2012-06-22,9.09,9.39,9.03,9.3,249335,0
2012-06-25,9.08,9.28,9.06,9.19,56030,0
2012-06-26,9.24,9.3,9.14,9.19,64427,0
2012-06-27,9.18,9.25,9.13,9.19,131128,0
2012-06-28,9.1,9.25,8.77,8.99,93143,0
2012-06-29,9.25,9.25,9.04,9.25,193770,0
2012-07-02,9.23,9.32,9.19,9.28,247499,0
2012-07-03,9.3,9.43,9.26,9.43,196349,0
2012-07-05,9.38,9.62,9.38,9.52,75917,0
2012-07-06,9.39,9.47,9.29,9.36,48000,0
2012-07-09,9.34,9.4,9.28,9.29,77614,0
2012-07-10,9.36,9.54,9.29,9.34,93757,0
2012-07-11,9.35,9.4,9.18,9.29,71539,0
2012-07-12,9.2,9.38,9.09,9.28,51970,0
2012-07-13,9.25,9.27,9.2,9.25,91030,0
2012-07-16,9.21,9.3,9.08,9.09,24700,0
2012-07-17,9.14,9.14,8.73,8.95,65212,0
2012-07-18,8.9,9.01,8.82,8.9,46176,0
2012-07-19,8.92,8.94,8.64,8.7,72596,0
2012-07-20,8.62,8.64,8.4,8.58,129201,0
2012-07-23,8.42,8.42,8.16,8.3,116568,0
2012-07-24,8.35,8.35,8.25,8.34,128917,0
2012-07-25,8.39,8.65,8.35,8.6,101019,0
2012-07-26,8.75,9.16,8.74,8.97,533418,0
2012-07-27,8.97,9.2,8.87,9.14,156137,0
2012-07-30,9.13,9.26,9.13,9.17,79450,0
2012-07-31,9.11,9.13,8.77,8.94,153435,0
2012-08-01,8.96,9.02,8.78,8.78,123805,0
2012-08-02,8.74,8.86,8.62,8.75,66626,0
2012-08-03,8.89,9.27,8.775,9.24,97658,0
2012-08-06,9.22,9.45,9.16,9.39,55773,0
2012-08-07,9.45,9.67,9.39,9.5,66404,0
2012-08-08,9.46,9.6,9.42,9.48,55530,0
2012-08-09,9.49,9.77,9.49,9.67,87192,0
2012-08-10,9.67,9.75,9.51,9.66,64509,0
2012-08-13,9.67,9.75,9.57,9.68,35770,0
2012-08-14,9.71,9.81,9.51,9.55,35490,0
2012-08-15,9.51,9.81,9.51,9.76,34582,0
2012-08-16,9.77,9.94,9.75,9.94,37593,0
2012-08-17,9.92,10.17,9.69,10.15,75490,0
2012-08-20,10.08,10.18,9.98,10.14,47668,0
2012-08-21,10.15,10.38,10.01,10.27,112397,0
2012-08-22,10.23,10.36,9.94,9.96,49332,0
2012-08-23,9.97,9.97,9.67,9.83,41938,0
2012-08-24,9.77,9.84,9.65,9.71,81264,0
2012-08-27,9.76,9.78,9.46,9.61,58742,0
2012-08-28,9.6,9.61,9.2,9.29,139034,0
2012-08-29,9.34,9.41,9.15,9.41,258782,0
2012-08-30,9.32,9.355,9.06,9.16,61345,0
2012-08-31,9.26,9.26,8.81,9.12,111659,0
2012-09-04,9.09,9.23,8.88,9.09,166042,0
2012-09-05,9.16,9.16,8.9,8.99,120157,0
2012-09-06,9.07,9.18,8.98,9.08,214933,0
2012-09-07,9.08,9.08,8.68,8.85,519707,0
2012-09-10,8.83,8.915,8.73,8.8,124423,0
2012-09-11,8.81,8.89,8.69,8.85,68590,0
2012-09-12,8.9,9.08,8.74,9.04,63989,0
2012-09-13,9,9.64,8.98,9.52,116215,0
2012-09-14,9.6,9.95,9.45,9.84,140040,0
2012-09-17,9.83,10.2,9.65,10.03,150500,0
2012-09-18,10.05,10.05,9.87,9.96,66433,0
2012-09-19,9.97,10.07,9.83,9.98,82081,0
2012-09-20,9.87,10.1,9.85,10.05,74298,0
2012-09-21,10.21,10.41,10.06,10.39,233179,0
2012-09-24,10.33,10.5,10.28,10.47,74640,0
2012-09-25,10.51,10.67,10.26,10.29,94100,0
2012-09-26,10.35,10.46,10.09,10.14,69672,0
2012-09-27,10.2,10.3,10.04,10.13,142769,0
2012-09-28,10.05,10.3,10,10.16,167920,0
2012-10-01,10.19,10.72,10.08,10.68,177334,0
2012-10-02,10.76,10.76,10.45,10.71,93707,0
2012-10-03,10.71,11,10.63,10.94,101498,0
2012-10-04,11,11.16,10.92,11.11,110224,0
2012-10-05,11.16,11.3,11.11,11.11,63894,0
2012-10-08,11.08,11.186,11.01,11.02,45641,0
2012-10-09,11.04,11.04,10.732,10.78,63863,0
2012-10-10,10.77,11.11,10.63,11.11,69735,0
2012-10-11,11.23,11.4,11.11,11.12,94920,0
2012-10-12,11.41,11.46,11.2,11.25,50030,0
2012-10-15,11.27,11.31,10.98,11.3,57945,0
2012-10-16,11.35,11.48,11.25,11.47,51760,0
2012-10-17,11.54,11.65,11.31,11.43,56214,0
2012-10-18,11.43,11.555,11.23,11.432,97206,0
2012-10-19,11.35,11.48,11.01,11.05,105526,0
2012-10-22,11.06,11.11,10.92,10.97,60995,0
2012-10-23,10.86,10.975,10.7,10.81,51852,0
2012-10-24,10.71,10.84,10.51,10.57,30973,0
2012-10-25,10.69,10.849,10.46,10.7,42260,0
2012-10-26,10.67,10.87,10.45,10.67,20103,0
2012-10-31,10.31,10.66,10.31,10.46,34331,0
2012-11-01,10.46,10.9,10.46,10.82,132029,0
2012-11-02,10.85,10.94,10.58,10.81,92915,0
2012-11-05,11.78,11.78,10.63,10.97,86966,0
2012-11-06,10.97,11.38,10.89,11.37,87818,0
2012-11-07,11.2,11.2,10.97,11.11,115361,0
2012-11-08,11.06,11.12,10.9,10.97,112501,0
2012-11-09,10.88,11.14,10.77,10.9,90096,0
2012-11-12,10.98,11.01,10.71,10.74,27239,0
2012-11-13,10.69,10.93,10.63,10.87,66055,0
2012-11-14,10.88,10.88,10.36,10.46,85194,0
2012-11-15,10.38,10.48,10.2,10.37,77886,0
2012-11-16,10.32,10.8,10.26,10.72,110800,0
2012-11-19,10.87,10.87,10.41,10.6,74974,0
2012-11-20,10.54,10.54,10.37,10.49,30978,0
2012-11-21,10.64,10.68,10.49,10.63,44802,0
2012-11-23,10.69,10.8,9.6,10.73,22522,0
2012-11-26,10.7,11.26,10.7,10.82,43714,0
2012-11-27,10.8,10.99,10.59,10.77,46398,0
2012-11-28,10.4,10.71,10.4,10.585,25325,0
2012-11-29,10.71,11.04,10.65,11.02,39266,0
2012-11-30,11.07,11.19,10.28,11.15,245138,0
2012-12-03,11.25,11.33,11.13,11.3,69067,0
2012-12-04,10.96,11.36,10.96,11.33,37594,0
2012-12-05,11.42,11.64,10.98,11.48,106316,0
2012-12-06,11.44,11.44,11.13,11.22,37214,0
2012-12-07,11.35,11.35,11.045,11.22,61494,0
2012-12-10,11.21,11.28,10.62,10.86,1142220,0
2012-12-11,10.97,11.41,10.97,11.31,61607,0
2012-12-12,11.37,11.37,10.94,10.98,58028,0
2012-12-13,10.96,10.976,10.77,10.9,90522,0
2012-12-14,10.84,11.01,10.75,10.84,73982,0
2012-12-17,10.92,11.15,10.84,11.14,94966,0
2012-12-18,11.19,11.22,11.12,11.22,76693,0
2012-12-19,11.4,11.4,11.13,11.19,115112,0
2012-12-20,11.218,11.218,11.02,11.2,139903,0
2012-12-21,11.08,11.22,10.93,11,315626,0
2012-12-24,11.01,11.07,10.91,10.99,54273,0
2012-12-26,11.05,11.25,10.758,11.16,78029,0
2012-12-27,11.16,11.19,10.91,11.11,54334,0
2012-12-28,11.03,11.16,11.03,11.1,84484,0
2012-12-31,11.08,11.46,11.08,11.43,125001,0
2013-01-02,11.75,11.982,11.54,11.7,207445,0
2013-01-03,11.69,11.8,11.59,11.67,45886,0
2013-01-04,11.76,11.76,11.58,11.59,50927,0
2013-01-07,11.49,11.55,11.091,11.25,40719,0
2013-01-08,11.21,11.48,11.18,11.38,63315,0
2013-01-09,11.45,11.52,11.37,11.5,30414,0
2013-01-10,11.53,11.53,11.44,11.5,95654,0
2013-01-11,11.43,11.505,11.381,11.43,59462,0
2013-01-14,11.36,11.37,11.26,11.33,22620,0
2013-01-15,11.22,11.32,11.1,11.3,110856,0
2013-01-16,11.24,11.509,11.24,11.34,175225,0
2013-01-17,11.42,11.569,11.34,11.49,126888,0
2013-01-18,11.45,11.72,11.43,11.72,49021,0
2013-01-22,11.71,11.81,11.62,11.81,53953,0
2013-01-23,11.81,12.02,11.8,11.81,96012,0
2013-01-24,11.8,11.94,11.5,11.57,77454,0
2013-01-25,11.66,11.66,11.33,11.47,69740,0
2013-01-28,11.53,11.7,11.46,11.68,84500,0
2013-01-29,11.64,12.13,11.62,12,110846,0
2013-01-30,11.88,12.13,11.85,12.04,68933,0
2013-01-31,12.05,12.14,11.81,12,52432,0
2013-02-01,12.07,12.29,11.85,12.26,85311,0
2013-02-04,12.23,12.42,11.85,11.91,72550,0
2013-02-05,11.95,12.19,11.95,12.04,22103,0
2013-02-06,12.6,12.95,12.3,12.52,245491,0
2013-02-07,12.52,12.69,12.18,12.42,49868,0
2013-02-08,12.47,12.62,12.41,12.47,41755,0
2013-02-11,12.43,12.71,12.35,12.69,48456,0
2013-02-12,12.66,12.85,12.46,12.49,85968,0
2013-02-13,12.46,12.64,12.25,12.48,65492,0
2013-02-14,12.41,12.59,12.41,12.5,56809,0
2013-02-15,12.58,12.64,12.48,12.49,105443,0
2013-02-19,12.49,12.53,12.33,12.45,51450,0
2013-02-20,12.47,12.505,11.99,12.06,221021,0
2013-02-21,12.04,12.72,12.04,12.48,125800,0
2013-02-22,12.59,12.87,12.5,12.85,199610,0
2013-02-25,12.95,13.07,12.73,12.75,167264,0
2013-02-26,12.85,13.01,12.713,12.82,90563,0
2013-02-27,12.82,13.06,12.76,12.94,112952,0
2013-02-28,12.96,13.18,12.9,13.03,114220,0
2013-03-01,12.92,13.15,12.85,13.09,82592,0
2013-03-04,13.02,13.18,12.94,13.18,51219,0
2013-03-05,13.29,13.43,13.15,13.35,243363,0
2013-03-06,13.36,13.5,13.18,13.34,98793,0
2013-03-07,13.3,13.45,12.98,13.1,174432,0
2013-03-08,13.24,13.24,12.89,13.15,110640,0
2013-03-11,13.1,13.21,12.93,13.17,124097,0
2013-03-12,13.15,13.15,12.95,13,50870,0
2013-03-13,12.91,12.97,12.7,12.88,59600,0
2013-03-14,12.87,13.225,12.87,13.18,119525,0
2013-03-15,13.21,13.24,12.95,13.14,219070,0
2013-03-18,12.78,13.2,12.78,13.14,59944,0
2013-03-19,13.14,13.28,12.96,12.99,153370,0
2013-03-20,12.97,13.12,12.88,13,60802,0
2013-03-21,12.85,12.95,12.595,12.69,64518,0
2013-03-22,12.7,12.94,12.65,12.72,54295,0
2013-03-25,12.8,12.95,12.67,12.83,85673,0
2013-03-26,12.94,12.94,12.43,12.49,65668,0
2013-03-27,12.48,12.5,12.33,12.38,44596,0
2013-03-28,12.46,12.54,12.23,12.48,124859,0
2013-04-01,12.39,12.42,11.93,12.09,133958,0
2013-04-02,12.16,12.39,12.11,12.32,89659,0
2013-04-03,12.34,12.34,11.83,11.87,81690,0
2013-04-04,11.82,11.86,11.61,11.86,79124,0
2013-04-05,11.62,12.07,11.61,11.84,95478,0
2013-04-08,11.9,12.005,11.86,11.95,61540,0
2013-04-09,11.95,12.15,11.95,12,62839,0
2013-04-10,12.05,12.37,12,12.31,50097,0
2013-04-11,12.29,12.41,12.16,12.37,59237,0
2013-04-12,12.28,12.28,12.14,12.25,39644,0
2013-04-15,12.15,12.15,11.71,11.88,155301,0
2013-04-16,11.96,12,11.7,11.84,129365,0
2013-04-17,11.83,11.86,11.13,11.56,100062,0
2013-04-18,11.55,11.59,11.261,11.49,107889,0
2013-04-19,11.48,11.62,11.27,11.43,76624,0
2013-04-22,11.37,11.39,10.88,11.19,59828,0
2013-04-23,11.32,11.48,11.23,11.45,75729,0
2013-04-24,11.47,11.74,11.45,11.62,109243,0
2013-04-25,11.62,11.99,11.62,11.9,51256,0
2013-04-26,11.81,11.81,11.535,11.64,82642,0
2013-04-29,11.56,11.7,11.32,11.67,86122,0
2013-04-30,11.73,11.93,11.7,11.87,94012,0
2013-05-01,11.8,11.8,11.08,11.2,174213,0
2013-05-02,11.21,11.5,10.52,10.76,531572,0
2013-05-03,10.69,11.08,10.43,10.53,361991,0
2013-05-06,10.52,10.88,10.33,10.81,225421,0
2013-05-07,10.86,10.994,10.86,10.98,85249,0
2013-05-08,10.95,10.95,10.8,10.88,52441,0
2013-05-09,10.89,10.89,10.62,10.65,56185,0
2013-05-10,10.7,10.86,10.641,10.79,225946,0
2013-05-13,10.79,10.88,10.64,10.82,145995,0
2013-05-14,10.85,11.2,10.79,11.19,130868,0
2013-05-15,11.23,11.42,11.2,11.34,111071,0
2013-05-16,11.34,11.46,11.26,11.28,120499,0
2013-05-17,11.3,11.32,11.19,11.22,132231,0
2013-05-20,11.2,11.39,11.2,11.34,135318,0
2013-05-21,11.28,11.39,11.24,11.3,72961,0
2013-05-22,11.28,11.47,10.94,11.02,173756,0
2013-05-23,10.94,11.31,10.83,11.3,99390,0
2013-05-24,11.24,11.337,11.2,11.27,102603,0
2013-05-28,11,11.62,11,11.42,162492,0
2013-05-29,11.36,11.49,11.16,11.18,72217,0
2013-05-30,11.19,11.53,11.19,11.45,120747,0
2013-05-31,11.34,11.45,11,11.11,178303,0
2013-06-03,11.22,11.47,11.01,11.45,255212,0
2013-06-04,11.44,11.69,11.42,11.55,146202,0
2013-06-05,11.5,11.6,11.2,11.21,105611,0
2013-06-06,11.18,11.49,11.18,11.28,109870,0
2013-06-07,11.39,11.42,11.23,11.36,58002,0
2013-06-10,11.37,11.4,11.24,11.34,30560,0
2013-06-11,11.21,11.351,11.15,11.21,43974,0
2013-06-12,11.27,11.27,11.04,11.12,69389,0
2013-06-13,11.07,11.43,11.07,11.41,74632,0
2013-06-14,11.42,11.42,11.21,11.28,60338,0
2013-06-17,11.42,11.505,11.37,11.47,67675,0
2013-06-18,11.53,11.84,11.43,11.69,66757,0
2013-06-19,11.67,11.68,11.45,11.56,51793,0
2013-06-20,11.41,11.46,11.23,11.4,78290,0
2013-06-21,11.44,11.66,11.31,11.6,275882,0
2013-06-24,11.45,11.61,11.4,11.46,120629,0
2013-06-25,11.56,11.65,11.408,11.56,130005,0
2013-06-26,11.58,11.725,11.23,11.25,166433,0
2013-06-27,11.36,11.49,11.21,11.42,132924,0
2013-06-28,11.39,11.49,11.3,11.4,208346,0
2013-07-01,11.44,11.58,11.35,11.41,138409,0
2013-07-02,11.33,11.46,11.2,11.21,137709,0
2013-07-03,11.12,11.39,10.96,11.33,85570,0
2013-07-05,11.53,11.94,11.53,11.89,86515,0
2013-07-08,11.9,11.99,11.74,11.92,117935,0
2013-07-09,11.96,12,11.55,11.59,202599,0
2013-07-10,11.55,11.7,11.55,11.59,156624,0
2013-07-11,11.71,12,11.56,11.98,173918,0
2013-07-12,11.93,12,11.89,11.91,38778,0
2013-07-15,11.88,12.15,11.832,12.1,95413,0
2013-07-16,12.19,12.3,12.1,12.3,87044,0
2013-07-17,12.34,12.45,12.25,12.36,120331,0
2013-07-18,12.39,12.47,12.31,12.36,70966,0
2013-07-19,12.33,12.4,12.26,12.37,69526,0
2013-07-22,12.33,12.4,12.27,12.3,77180,0
2013-07-23,12.31,12.5,12.29,12.47,65483,0
2013-07-24,12.53,12.53,12.3,12.38,86819,0
2013-07-25,12.33,12.6,12.32,12.6,87557,0
2013-07-26,12.47,12.53,12.23,12.46,104217,0
2013-07-29,12.4,12.499,12.28,12.39,83018,0
2013-07-30,12.48,12.48,11.98,12.1,100513,0
2013-07-31,12.11,12.33,12,12.13,69804,0
2013-08-01,12.22,12.33,12.195,12.27,65711,0
2013-08-02,12.16,12.21,12.06,12.19,58746,0
2013-08-05,12.15,12.34,12.15,12.26,52696,0
2013-08-06,12.2,12.23,12.02,12.08,30483,0
2013-08-07,12.01,12.13,11.95,12.01,187920,0
2013-08-08,12.11,12.5,11.83,12.45,141862,0
2013-08-09,12.35,12.52,12.31,12.51,133793,0
2013-08-12,12.41,12.54,12.4,12.49,51681,0
2013-08-13,12.53,12.53,12.325,12.46,66080,0
2013-08-14,12.46,12.66,12.43,12.58,36936,0
2013-08-15,12.37,12.44,12.26,12.35,150635,0
2013-08-16,12.25,12.34,12.2,12.34,154477,0
2013-08-19,12.13,12.35,12.09,12.26,170392,0
2013-08-20,12.24,12.56,12.22,12.56,105575,0
2013-08-21,12.5,12.65,12.45,12.53,80780,0
2013-08-22,12.59,12.74,12.59,12.74,56018,0
2013-08-23,12.74,12.91,12.72,12.9,45099,0
2013-08-26,12.89,12.94,12.71,12.79,96906,0
2013-08-27,12.65,12.77,12.15,12.45,99564,0
2013-08-28,12.43,12.7,12.43,12.56,92414,0
2013-08-29,12.53,12.82,12.53,12.8,75023,0
2013-08-30,12.75,12.77,12.36,12.52,156111,0
2013-09-03,12.52,12.92,12.52,12.91,96332,0
2013-09-04,12.9,13.1,12.84,13,100785,0
2013-09-05,12.99,13.09,12.91,13.06,52828,0
2013-09-06,13.1,13.13,12.81,13.09,102224,0
2013-09-09,13.12,13.81,13.08,13.72,118550,0
2013-09-10,13.76,14.11,13.7,14,156634,0
2013-09-11,14,14.35,14,14.3,138810,0
2013-09-12,14.25,14.4,14.12,14.33,113686,0
2013-09-13,14.48,14.9,14.34,14.79,159030,0
2013-09-16,14.97,14.97,14.45,14.48,103868,0
2013-09-17,14.44,14.54,14.32,14.4,117590,0
2013-09-18,14.41,14.66,14.21,14.6,116652,0
2013-09-19,14.62,14.62,14.35,14.47,71531,0
2013-09-20,14.48,15,14.45,14.68,182422,0
2013-09-23,14.65,14.67,14.47,14.545,123453,0
2013-09-24,14.52,14.7,14.23,14.35,84500,0
2013-09-25,14.33,14.72,14.22,14.35,45100,0
2013-09-26,14.42,14.46,14.2,14.43,44200,0
2013-09-27,14.31,14.37,14.05,14.1,46900,0
2013-09-30,13.97,14.26,13.97,14.19,119284,0
2013-10-01,14.17,14.32,14.01,14.32,109837,0
2013-10-02,14.2,14.2,13.87,14.02,96671,0
2013-10-03,16.05,17,15.26,15.3,1848074,0
2013-10-04,15.27,16.23,15.21,16.05,786854,0
2013-10-07,15.99,16.03,15.63,15.84,545036,0
2013-10-08,15.82,15.87,15.45,15.45,127400,0
2013-10-09,15.47,15.69,15.27,15.61,169500,0
2013-10-10,15.8,16.03,15.8,15.95,233900,0
2013-10-11,15.96,16.45,15.85,16.32,298900,0
2013-10-14,16.26,16.47,16.16,16.46,116200,0
2013-10-15,16.36,16.65,16.26,16.49,221900,0
2013-10-16,16.66,17.1,16.44,16.88,646009,0
2013-10-17,16.85,17.25,16.8,17,393600,0
2013-10-18,17.18,17.276,16.94,17.11,313080,0
2013-10-21,17.08,17.12,16.9,17.01,192200,0
2013-10-22,17.05,17.19,16.86,17,106739,0
2013-10-23,16.96,17.18,16.88,17.11,105400,0
2013-10-24,17.18,17.25,16.96,17.04,164842,0
2013-10-25,17.14,17.18,16.52,16.63,140700,0
2013-10-28,16.68,16.77,16.56,16.74,72800,0
2013-10-29,16.82,16.82,16.4,16.4,147600,0
2013-10-30,16.36,16.53,16.03,16.13,195600,0
2013-10-31,15.88,16.45,15.7,16.31,271527,0
2013-11-01,16.08,16.65,16,16.53,344400,0
2013-11-04,16.53,16.53,15.91,16.11,453200,0
2013-11-05,16.02,16.203,15.77,15.99,370370,0
2013-11-06,16.12,16.24,16.06,16.14,159582,0
2013-11-07,16.18,16.18,15.69,15.96,285077,0
2013-11-08,15.95,16.23,15.87,16.19,242500,0
2013-11-11,16.14,16.2,15.9,16.1,123500,0
2013-11-12,16.04,16.58,16.005,16.54,295617,0
2013-11-13,16.38,16.82,15.95,16.652,218693,0
2013-11-14,16.75,16.836,16.49,16.64,175315,0
2013-11-15,16.61,16.8,16.41,16.76,133600,0
2013-11-18,16.83,17.1,16.67,16.93,255800,0
2013-11-19,16.95,17.18,16.64,17.04,171800,0
2013-11-20,17.13,17.14,16.87,16.99,246462,0
2013-11-21,17.04,17.24,17.01,17.08,151700,0
2013-11-22,17.14,17.17,16.95,16.97,108400,0
2013-11-25,16.97,17.05,16.85,16.96,88700,0
2013-11-26,16.95,17.03,16.78,16.91,102800,0
2013-11-27,16.97,16.97,16.65,16.9,166200,0
2013-11-29,17.01,17.345,16.97,17.19,88394,0
2013-12-02,17.14,17.17,16.6,16.67,89400,0
2013-12-03,16.6,16.78,16.54,16.71,121400,0
2013-12-04,16.67,16.89,16.54,16.81,186270,0
2013-12-05,16.76,17.34,16.604,17.18,378260,0
2013-12-06,17.28,18.01,17.23,17.72,559400,0
2013-12-09,17.79,18.28,17.79,18.06,855600,0
2013-12-10,18.03,18.09,17.58,17.64,323200,0
2013-12-11,17.65,17.71,17.48,17.7,225900,0
2013-12-12,17.67,17.79,17.58,17.66,171000,0
2013-12-13,17.65,18.19,17.64,17.83,168000,0
2013-12-16,17.95,18,17.66,17.75,120700,0
2013-12-17,17.76,17.82,17.58,17.69,80979,0
2013-12-18,17.76,17.85,17.28,17.83,100600,0
2013-12-19,17.83,18.29,17.77,18.07,327400,0
2013-12-20,18.15,18.81,17.95,18.52,395800,0
2013-12-23,18.53,18.53,18.28,18.35,67700,0
2013-12-24,18.33,18.38,18.18,18.2,56733,0
2013-12-26,18.27,18.27,18.03,18.1,95800,0
2013-12-27,18.18,18.18,17.78,17.85,94000,0
2013-12-30,17.81,18.04,17.64,17.84,104351,0
2013-12-31,17.91,18.68,17.89,18.63,262192,0
2014-01-02,18.49,18.67,18.14,18.39,143484,0
2014-01-03,18.4,18.58,17.83,17.92,126748,0
2014-01-06,17.95,18.14,17.53,17.6,202700,0
2014-01-07,17.71,18.01,17.61,17.66,125800,0
2014-01-08,17.69,18.24,17.62,18.22,232900,0
2014-01-09,18.34,18.34,17.95,18.01,163000,0
2014-01-10,18,18.09,17.55,17.68,129500,0
2014-01-13,17.57,17.76,17.12,17.4,170500,0
2014-01-14,17.46,17.76,17.03,17.63,112800,0
2014-01-15,17.73,18,17.61,17.85,109580,0
2014-01-16,17.85,18.5,17.85,18.42,250700,0
2014-01-17,18.45,18.49,18.1,18.27,155500,0
2014-01-21,18.33,18.45,17.92,18.25,174900,0
2014-01-22,18.24,18.45,18.13,18.34,200200,0
2014-01-23,18.26,18.416,18,18.24,143807,0
2014-01-24,18.15,18.38,17.95,18.25,308400,0
2014-01-27,18.24,18.99,18.125,18.85,449265,0
2014-01-28,18.93,19.54,18.6,19.5,583100,0
2014-01-29,19.3,19.75,19.24,19.54,297000,0
2014-01-30,19.74,19.75,19.42,19.49,241003,0
2014-01-31,19.2,19.44,18.92,18.99,242900,0
2014-02-03,19,19.1,18.08,18.37,192848,0
2014-02-04,18.41,19.105,18.338,19.06,164178,0
2014-02-05,19.412,19.412,18.411,18.66,202752,0
2014-02-06,18.88,19.2,18.57,19.05,155722,0
2014-02-07,19.05,19.75,18.75,19.68,167402,0
2014-02-10,19.66,20.1,19.34,20.04,212238,0
2014-02-11,20.16,20.24,19.66,20.03,314924,0
2014-02-12,20.02,20.4,20.02,20.15,156405,0
2014-02-13,20.06,20.71,19.99,20.46,143348,0
2014-02-14,20.49,20.72,20.36,20.59,121349,0
2014-02-18,20.72,20.72,20.52,20.68,178036,0
2014-02-19,20.59,20.8,20.05,20.1,437044,0
2014-02-20,20.4,20.94,19.51,20.41,521402,0
2014-02-21,20.57,20.57,20.24,20.49,304279,0
2014-02-24,20.45,20.96,20.34,20.72,214164,0
2014-02-25,20.75,20.89,20.36,20.41,79649,0
2014-02-26,20.36,20.94,20.17,20.75,188489,0
2014-02-27,20.5,20.85,20.5,20.72,205220,0
2014-02-28,20.79,20.96,20.3,20.33,186067,0
2014-03-03,20.17,20.3,19.86,20.05,173234,0
2014-03-04,20.34,20.92,20.08,20.71,584016,0
2014-03-05,20.01,20.9,20.01,20.86,188541,0
2014-03-06,20.89,20.93,20.62,20.85,120544,0
2014-03-07,20.77,20.95,20.56,20.71,108326,0
2014-03-10,20.64,20.77,20.21,20.52,133467,0
2014-03-11,20.59,20.59,19.96,20.03,76627,0
2014-03-12,20.66,20.94,20.04,20.77,250556,0
2014-03-13,20.78,20.83,20.45,20.74,132314,0
2014-03-14,20.65,21.3,20.2,21.19,382040,0
2014-03-17,21.3,21.49,20.96,20.98,132982,0
2014-03-18,21.04,21.465,21.02,21.31,136232,0
2014-03-19,21.28,21.53,21.06,21.45,212270,0
2014-03-20,21.35,21.82,21.2,21.75,159690,0
2014-03-21,21.86,21.86,21.44,21.64,265163,0
2014-03-24,21.62,21.64,21,21.31,170126,0
2014-03-25,21.4,21.83,21.14,21.18,324746,0
2014-03-26,21.17,21.33,20.27,20.28,136100,0
2014-03-27,20.21,20.59,19.91,20.11,137880,0
2014-03-28,20.08,20.38,19.71,19.77,338600,0
2014-03-31,19.87,20.7,19.87,20.42,162507,0
2014-04-01,20.44,21.14,20.38,21.04,193597,0
2014-04-02,21.03,21.24,20.794,21.15,165178,0
2014-04-03,21.22,21.33,20.86,21.01,204143,0
2014-04-04,21.18,21.18,19.95,20.09,267386,0
2014-04-07,20.08,20.23,19.38,19.53,164285,0
2014-04-08,19.56,19.94,19.2,19.58,166102,0
2014-04-09,19.69,19.88,19.5,19.85,103465,0
2014-04-10,19.77,19.81,18.85,19.06,265175,0
2014-04-11,18.95,19.26,18.83,19,273031,0
2014-04-14,19.14,19.6,18.98,19.25,230799,0
2014-04-15,19.33,19.67,18.91,19.61,206295,0
2014-04-16,19.89,20.7,19.65,20.55,165666,0
2014-04-17,20.55,21,20.53,20.97,133520,0
2014-04-21,20.97,21.35,20.695,21.23,216484,0
2014-04-22,21.27,22.01,21.27,22.01,887613,0
2014-04-23,22.12,22.36,21.56,21.67,153429,0
2014-04-24,21.8,21.82,21.11,21.46,149002,0
2014-04-25,21.29,21.326,20.82,21.2,142856,0
2014-04-28,21.48,21.48,20.034,20.22,214347,0
2014-04-29,20.38,20.61,20.26,20.34,108442,0
2014-04-30,20.22,20.41,19.78,20.38,233163,0
2014-05-01,20.59,22.73,20.59,21.64,531924,0
2014-05-02,21.7,22.1,21.62,21.95,268993,0
2014-05-05,21.77,21.9,21.32,21.42,343374,0
2014-05-06,21.13,21.55,20.7,20.77,160629,0
2014-05-07,20.78,20.78,19.56,19.79,240160,0
2014-05-08,19.8,20.28,19.08,19.08,180676,0
2014-05-09,18.96,19.05,18.59,18.95,176411,0
2014-05-12,19.12,20.13,19.02,19.64,196421,0
2014-05-13,19.63,19.85,19.24,19.29,194297,0
2014-05-14,18.2,19.51,18.2,18.82,178609,0
2014-05-15,18.65,18.73,18.18,18.34,185936,0
2014-05-16,18.43,18.47,17.74,18.21,184256,0
2014-05-19,18.19,18.74,18.118,18.54,93134,0
2014-05-20,18.36,18.54,18.01,18.33,169460,0
2014-05-21,18.45,18.72,17.77,18.49,128242,0
2014-05-22,18.25,19.04,18.25,18.89,124638,0
2014-05-23,18.92,19.31,18.73,19.26,104569,0
2014-05-27,19.46,19.96,19.18,19.88,139513,0
2014-05-28,19.82,19.95,19.46,19.64,106182,0
2014-05-29,19.79,19.97,19.54,19.57,81848,0
2014-05-30,19.63,19.63,18.96,19.32,152972,0
2014-06-02,19,19.39,18.4,18.55,236101,0
2014-06-03,18.52,18.67,18.04,18.31,122156,0
2014-06-04,18.16,18.54,17.95,18.37,123942,0
2014-06-05,18.39,18.94,18.21,18.92,81821,0
2014-06-06,19.05,19.52,19,19.21,91158,0
2014-06-09,19.13,19.8,19.13,19.57,79702,0
2014-06-10,19.48,19.59,19.24,19.44,68800,0
2014-06-11,19.34,19.58,19.15,19.26,83100,0
2014-06-12,19.27,19.75,18.9,19.7,125317,0
2014-06-13,19.8,20.14,19.53,19.77,128784,0
2014-06-16,19.82,20.09,19.63,20.07,117856,0
2014-06-17,20.13,20.71,19.99,20.49,121245,0
2014-06-18,20.45,20.71,20.27,20.62,135280,0
2014-06-19,20.78,20.81,20.215,20.63,106746,0
2014-06-20,20.75,20.8,20.38,20.54,368954,0
2014-06-23,20.58,20.64,20.375,20.56,84452,0
2014-06-24,20.46,20.92,20.46,20.62,127988,0
2014-06-25,20.54,21,20.54,20.86,210577,0
2014-06-26,20.85,20.93,20.556,20.82,98045,0
2014-06-27,20.65,20.96,20.464,20.72,470224,0
2014-06-30,20.69,21.12,20.58,20.88,264089,0
2014-07-01,20.91,21.1,20.8,20.84,182684,0
2014-07-02,20.81,21.07,20.74,20.77,93100,0
2014-07-03,20.82,20.98,20.562,20.97,61312,0
2014-07-07,20.88,21.21,20.43,20.52,117051,0
2014-07-08,20.28,20.48,19.6,19.65,148888,0
2014-07-09,19.67,19.8,19.464,19.68,94960,0
2014-07-10,19.14,19.57,19.05,19.36,86987,0
2014-07-11,19.31,19.51,19.12,19.37,87068,0
2014-07-14,19.64,19.77,19.43,19.44,68559,0
2014-07-15,19.23,19.49,18.15,18.22,204148,0
2014-07-16,18.32,18.33,18.01,18.09,268045,0
2014-07-17,17.96,18.27,17.77,17.88,134251,0
2014-07-18,17.8,18.23,17.8,18.06,119756,0
2014-07-21,17.93,18.08,17.77,18.02,77072,0
2014-07-22,18.09,18.25,17.89,17.98,73015,0
2014-07-23,17.98,18.02,17.76,18,87925,0
2014-07-24,18.09,18.1,17.59,17.79,112121,0
2014-07-25,17.58,17.73,17.31,17.38,150122,0
2014-07-28,17.38,17.38,16.72,16.76,262432,0
2014-07-29,16.72,17.125,16.46,16.48,289446,0
2014-07-30,16.62,16.74,16.37,16.61,292735,0
2014-07-31,16.12,17.27,16.12,16.92,302556,0
2014-08-01,16.97,17.26,16.61,16.87,126590,0
2014-08-04,16.96,17.05,16.66,16.96,219936,0
2014-08-05,16.89,17.1,16.54,16.6,168236,0
2014-08-06,16.49,16.71,16.38,16.46,271846,0
2014-08-07,16.53,17.37,16.52,17.29,142384,0
2014-08-08,17.3,17.81,17.3,17.64,116546,0
2014-08-11,17.81,18.34,17.67,18.18,138384,0
2014-08-12,17.93,18.27,17.63,17.74,113135,0
2014-08-13,17.83,18.19,17.75,18.12,67138,0
2014-08-14,18.2,18.2,17.95,17.97,87758,0
2014-08-15,18.2,18.4,17.59,17.8,95209,0
2014-08-18,18.01,18.57,17.89,18.42,147279,0
2014-08-19,18.44,18.68,18.234,18.27,64027,0
2014-08-20,18.11,18.16,17.99,18.05,65122,0
2014-08-21,17.98,18.23,17.75,18.02,87369,0
2014-08-22,18.01,18.3,17.96,18.1,109751,0
2014-08-25,18.22,18.37,17.92,17.96,49574,0
2014-08-26,18.02,18.32,17.93,18.15,91094,0
2014-08-27,18.21,18.24,17.46,17.54,136847,0
2014-08-28,17.36,17.53,17.234,17.47,70299,0
2014-08-29,17.49,17.54,17.23,17.35,126258,0
2014-09-02,17.47,18,16.621,17.86,63519,0
2014-09-03,17.88,20.49,17.61,18.04,94214,0
2014-09-04,18.02,18.05,16.77,17.16,129164,0
2014-09-05,17.04,17.15,16.5,16.62,142802,0
2014-09-08,16.53,17.3,16.53,17.2,86215,0
2014-09-09,17.13,17.13,14.64,16.7,118354,0
2014-09-10,16.64,17.34,14.03,17.3,102011,0
2014-09-11,17.21,18.28,17.21,18.01,161203,0
2014-09-12,18.35,18.35,17.27,17.31,120142,0
2014-09-15,17.09,17.4,16.01,17.25,128434,0
2014-09-16,17.29,18.08,17.11,17.14,114542,0
2014-09-17,17.09,17.5,17.03,17.22,86990,0
2014-09-18,17.27,17.88,17.27,17.48,66529,0
2014-09-19,17.54,17.54,15.62,15.99,473922,0
2014-09-22,13.24,15.83,13.24,14.8,469972,0
2014-09-23,14.77,15.2,14.71,15.01,206530,0
2014-09-24,15,16,15,15.95,190662,0
2014-09-25,15.9,16,15.52,15.75,152042,0
2014-09-26,16,16.76,15.765,16.43,250837,0
2014-09-29,16.23,16.75,16.23,16.66,169898,0
2014-09-30,16.59,16.73,15.99,16.02,304721,0
2014-10-01,15.96,16.28,15.32,15.36,194093,0
2014-10-02,15.41,16.37,15.4,16.27,164418,0
2014-10-03,16.5,16.78,16.3,16.56,150576,0
2014-10-06,16.56,17.39,16.33,17.01,179118,0
2014-10-07,17.26,19.14,16.58,16.73,205743,0
2014-10-08,16.64,18.33,16.64,18.23,309078,0
2014-10-09,18.17,18.17,16.91,16.97,238773,0
2014-10-10,16.83,17.325,16.36,16.44,209185,0
2014-10-13,16.54,17.04,16.1,16.67,195339,0
2014-10-14,16.9,17.62,16.64,16.83,140525,0
2014-10-15,16.55,17.65,16.47,17.54,138822,0
2014-10-16,17.26,17.85,17.1,17.5,131748,0
2014-10-17,17.78,17.78,16.7,16.78,97634,0
2014-10-20,16.83,17.44,16.83,17.17,129876,0
2014-10-21,17.24,17.56,16.99,17.44,109530,0
2014-10-22,17.745,18.312,16.97,17.01,71455,0
2014-10-23,17.2,17.67,17.09,17.38,155080,0
2014-10-24,17.44,17.69,17.04,17.4,63496,0
2014-10-27,17.26,17.53,17.11,17.46,48562,0
2014-10-28,17.43,18.56,17.421,18.31,242289,0
2014-10-29,18.4,18.41,17.89,18.36,86593,0
2014-10-30,18.25,18.54,17.8,18.42,110715,0
2014-10-31,18.9,19.16,18.415,18.8,206471,0
2014-11-03,18.72,18.91,18.55,18.68,125147,0
2014-11-04,18.58,18.88,18.31,18.39,97950,0
2014-11-05,18.57,18.74,18,18.27,117154,0
2014-11-06,18.29,18.85,15.755,15.9,354574,0
2014-11-07,15.94,16.67,15.31,16.52,160769,0
2014-11-10,16.53,16.95,16.46,16.95,112036,0
2014-11-11,17.3,17.47,16.9,16.97,129851,0
2014-11-12,16.85,17.18,16.85,17.07,82708,0
2014-11-13,17.04,17.135,16.55,16.71,80774,0
2014-11-14,16.77,16.79,16.44,16.71,96754,0
2014-11-17,16.15,16.61,16.15,16.15,67501,0
2014-11-18,16.23,16.29,16.05,16.07,72758,0
2014-11-19,16.1,16.34,15.33,15.35,102633,0
2014-11-20,15,15.59,15,15.57,64777,0
2014-11-21,15.88,16,15.25,15.59,140208,0
2014-11-24,15.98,16.08,15.51,16.05,62782,0
2014-11-25,16.43,16.56,15.77,16.34,201748,0
2014-11-26,16.37,16.81,16.3,16.7,74101,0
2014-11-28,16.82,17.11,16.76,16.86,89991,0
2014-12-01,16.45,16.58,16.03,16.05,116057,0
2014-12-02,16.02,16.21,15.5,16.05,119759,0
2014-12-03,16.01,16.51,15.73,16.34,86179,0
2014-12-04,16.35,16.35,15.87,15.96,71902,0
2014-12-05,15.94,16.23,15.94,16.23,142050,0
2014-12-08,16.14,16.75,15.95,16.07,91814,0
2014-12-09,15.11,16.612,15.11,16.29,176110,0
2014-12-10,15.69,16.25,15.56,15.72,87362,0
2014-12-11,15.76,15.99,15.51,15.56,135829,0
2014-12-12,15.29,15.79,15.02,15.04,197044,0
2014-12-15,15.06,16.1,15.05,15.79,271812,0
2014-12-16,15.79,16.98,15.53,16.73,218542,0
2014-12-17,16.7,17.53,16.44,17.31,174812,0
2014-12-18,17.45,18.05,17.19,17.945,212840,0
2014-12-19,17.9,18.28,17.56,18.22,431579,0
2014-12-22,18.18,18.25,17.9,18.19,104870,0
2014-12-23,18.3,18.35,18.02,18.29,86837,0
2014-12-24,18.41,18.88,18.09,18.5,105132,0
2014-12-26,18.69,18.72,18.35,18.54,56332,0
2014-12-29,18.62,19.24,18.2,18.38,73483,0
2014-12-30,18.26,18.57,18.1,18.35,71372,0
2014-12-31,18.44,18.68,18.31,18.47,58903,0
2015-01-02,18.65,18.77,17.74,18.24,89235,0
2015-01-05,18.05,18.48,17.72,17.98,115838,0
2015-01-06,17.99,17.99,17.06,17.31,82950,0
2015-01-07,17.51,17.52,16.75,17.3,94602,0
2015-01-08,17.45,17.915,17.18,17.76,62448,0
2015-01-09,16.95,17.875,16.95,17.48,69061,0
2015-01-12,17.42,17.625,17.085,17.4,60987,0
2015-01-13,17.48,18.09,17.48,17.87,114727,0
2015-01-14,17.66,17.99,17.66,17.72,90909,0
2015-01-15,17.81,17.81,17.07,17.49,88257,0
2015-01-16,17.43,18.03,17.26,17.75,81190,0
2015-01-20,17.49,17.67,16.93,17.12,65933,0
2015-01-21,16.98,17.39,16.83,17.01,80358,0
2015-01-22,17.02,17.14,16.035,16.93,100134,0
2015-01-23,16.64,16.94,16.455,16.68,124475,0
2015-01-26,16.62,16.81,16.29,16.47,79693,0
2015-01-27,16.23,16.61,16.08,16.46,82146,0
2015-01-28,16.4,16.4,15.88,16,260525,0
2015-01-29,16.05,16.56,15.78,16.55,85065,0
2015-01-30,16.42,16.85,16,16.1,125354,0
2015-02-02,16.19,16.32,15.78,16.2,68351,0
2015-02-03,16.34,16.35,16.07,16.14,96684,0
2015-02-04,16.01,16.19,15.92,15.96,88373,0
2015-02-05,15.88,16.17,15.88,16.14,88233,0
2015-02-06,16.17,16.49,16.075,16.17,83065,0
2015-02-09,16.12,16.265,16,16.04,55970,0
2015-02-10,16.22,16.49,15.41,16.29,86524,0
2015-02-11,16.27,16.35,15.99,16.05,45172,0
2015-02-12,16.16,16.201,15.61,15.99,77255,0
2015-02-13,16.01,16.205,15.87,16.07,92527,0
2015-02-17,15.99,16.2,15.96,15.98,110598,0
2015-02-18,15.9,16.02,15.71,15.77,94207,0
2015-02-19,15.78,15.78,15.52,15.58,69272,0
2015-02-20,15.63,15.68,15.19,15.37,94114,0
2015-02-23,15.34,15.41,15.16,15.2,64940,0
2015-02-24,15.17,15.5,15.17,15.38,62164,0
2015-02-25,15.35,15.67,15.32,15.6,32921,0
2015-02-26,15.58,16.66,15.58,16.47,104017,0
2015-02-27,16.39,17.04,16.306,16.76,168580,0
2015-03-02,16.73,16.79,15.64,15.99,152600,0
2015-03-03,15.88,15.98,15.65,15.66,88800,0
2015-03-04,15.53,15.63,15.21,15.3,136000,0
2015-03-05,15.3,15.6,15.16,15.48,68100,0
2015-03-06,15.3,15.63,15.07,15.25,174900,0
2015-03-09,15.53,15.53,14.81,14.88,108400,0
2015-03-10,14.81,15.24,14.58,14.6,111400,0
2015-03-11,14.62,14.81,14.29,14.53,223900,0
2015-03-12,14.7,14.88,14.54,14.84,127000,0
2015-03-13,15.03,15.03,14.59,14.64,105200,0
2015-03-16,14.67,15.26,14.6,14.88,156700,0
2015-03-17,14.8,15.08,14.8,14.98,75800,0
2015-03-18,15.01,15.02,14.68,14.81,211000,0
2015-03-19,14.8,14.85,14.64,14.67,75000,0
2015-03-20,14.77,16.09,14.71,15.97,395100,0
2015-03-23,16.38,16.44,15.92,16.15,127500,0
2015-03-24,16.11,16.2,15.61,15.64,110700,0
2015-03-25,15.53,15.54,15.01,15.06,210200,0
2015-03-26,14.92,15.19,14.85,15.02,92600,0
2015-03-27,14.98,15.17,14.88,15.01,92300,0
2015-03-30,15.06,15.44,14.92,15.1,148400,0
2015-03-31,15.16,15.55,14.97,15.49,207345,0
2015-04-01,15,15.48,14.99,15.31,221900,0
2015-04-02,15.37,15.57,15.37,15.52,74500,0
2015-04-06,15.41,15.58,15.41,15.48,107400,0
2015-04-07,15.47,15.7,15.42,15.44,117644,0
2015-04-08,15.46,15.57,15.12,15.14,126400,0
2015-04-09,15.46,15.46,14.59,14.88,178432,0
2015-04-10,15.01,15.01,14.88,14.95,99700,0
2015-04-13,15.07,15.35,15,15.23,102500,0
2015-04-14,15.2,15.21,14.73,14.84,94700,0
2015-04-15,14.86,14.96,14.77,14.82,127880,0
2015-04-16,14.79,15.01,14.67,14.73,100445,0
2015-04-17,14.62,14.98,14.21,14.35,324600,0
2015-04-20,14.42,14.62,14.34,14.4,133637,0
2015-04-21,14.48,14.72,14.42,14.47,137822,0
2015-04-22,14.51,14.94,14.44,14.71,98774,0
2015-04-23,14.64,14.89,14.58,14.75,109900,0
2015-04-24,14.71,14.908,14.7,14.74,122361,0
2015-04-27,14.73,15.11,14.73,14.93,155600,0
2015-04-28,14.98,15.05,14.77,14.95,123897,0
2015-04-29,14.91,15.02,14.84,14.85,71000,0
2015-04-30,14.85,14.93,14.34,14.47,206300,0
2015-05-01,14.48,14.49,14.05,14.22,146300,0
2015-05-04,14.04,14.29,14,14.04,175500,0
2015-05-05,13.97,15.02,12.49,12.51,556300,0
2015-05-06,12.51,13.425,12.41,13.11,819203,0
2015-05-07,13.06,14.08,13.05,13.79,318310,0
2015-05-08,13.9,14,12.88,12.89,223500,0
2015-05-11,13.35,13.66,13,13.02,303200,0
2015-05-12,12.99,13.439,12.703,13.4,234345,0
2015-05-13,13.48,13.55,13.17,13.25,168100,0
2015-05-14,13.41,13.41,13.14,13.22,111400,0
2015-05-15,13.24,13.34,13.1,13.29,136031,0
2015-05-18,13.21,13.36,13.11,13.35,121715,0
2015-05-19,13.41,13.43,13.04,13.23,140543,0
2015-05-20,13.31,13.31,12.85,13.01,135900,0
2015-05-21,12.98,13.13,12.84,13.04,103200,0
2015-05-22,12.98,13.13,12.81,12.88,82700,0
2015-05-26,12.77,12.999,12.58,12.81,159754,0
2015-05-27,12.79,13.03,12.61,12.99,124300,0
2015-05-28,12.97,13.03,12.72,12.86,151366,0
2015-05-29,12.82,13.04,12.5,12.71,112000,0
2015-06-01,12.82,12.86,12.62,12.77,135078,0
2015-06-02,12.73,13.71,12.67,13.62,459525,0
2015-06-03,13.68,13.89,13.56,13.76,156600,0
2015-06-04,13.65,13.79,13.39,13.44,119000,0
2015-06-05,13.43,13.79,13.3,13.74,111300,0
2015-06-08,13.57,13.8,13.38,13.59,90100,0
2015-06-09,13.55,13.6,13.19,13.24,64966,0
2015-06-10,13.38,13.74,13.23,13.55,85699,0
2015-06-11,13.53,13.693,13.36,13.41,53584,0
2015-06-12,13.39,13.41,13.05,13.17,166600,0
2015-06-15,12.94,13.06,12.7,13.01,226000,0
2015-06-16,12.92,13.21,12.83,12.98,66700,0
2015-06-17,13.05,13.16,12.89,12.91,73400,0
2015-06-18,13.14,13.14,12.85,12.99,237800,0
2015-06-19,12.94,13.03,12.88,12.94,288900,0
2015-06-22,13.16,13.54,13.14,13.17,298600,0
2015-06-23,13.3,15.3,13.25,15.15,430725,0
2015-06-24,15.15,15.2,14.52,14.71,163500,0
2015-06-25,14.83,14.86,14.41,14.52,108300,0
2015-06-26,14.6,14.77,14.27,14.71,511900,0
2015-06-29,14.67,14.7,14.04,14.1,124600,0
2015-06-30,14.22,14.42,14.056,14.26,123518,0
2015-07-01,14.45,14.56,13.82,13.96,118500,0
2015-07-02,14.01,14.01,13.71,13.8,72200,0
2015-07-06,13.55,13.85,13.49,13.65,109600,0
2015-07-07,13.43,13.81,13.2,13.71,111400,0
2015-07-08,13.69,13.85,13.12,13.15,128700,0
2015-07-09,13.46,14.23,13.41,13.62,145400,0
2015-07-10,13.9,13.94,13.6,13.76,70100,0
2015-07-13,13.9,14.43,13.71,13.92,96400,0
2015-07-14,13.91,14.18,13.86,14.11,67996,0
2015-07-15,14.11,14.11,13.6,13.64,119667,0
2015-07-16,13.7,13.75,13.47,13.59,87400,0
2015-07-17,13.54,14.26,13.54,13.8,141000,0
2015-07-20,13.81,14.02,13.48,13.75,142500,0
2015-07-21,13.89,14.19,13.73,13.98,162600,0
2015-07-22,13.95,14.3,13.9,14.26,128900,0
2015-07-23,14.23,14.25,14.02,14.04,138700,0
2015-07-24,14,14.23,13.82,13.89,149100,0
2015-07-27,13.75,14,13.74,13.87,96700,0
2015-07-28,13.94,14.41,13.67,14.28,157100,0
2015-07-29,14.21,14.84,14.04,14.57,168300,0
2015-07-30,14.43,14.91,14.42,14.6,122300,0
2015-07-31,14.64,14.84,14.55,14.73,104200,0
2015-08-03,14.63,14.74,14.22,14.47,83016,0
2015-08-04,14.59,15.11,14.29,14.97,371600,0
2015-08-05,15.01,15.31,14.93,15,221500,0
2015-08-06,16,16,13.261,13.55,351019,0
2015-08-07,13.33,13.47,12.63,13.1,151500,0
2015-08-10,13.14,13.62,13.07,13.55,166100,0
2015-08-11,13.45,13.89,13.31,13.66,162841,0
2015-08-12,13.98,14.12,13.56,13.89,141000,0
2015-08-13,13.55,14.26,13.47,13.55,86900,0
2015-08-14,13.49,13.73,13.42,13.65,106300,0
2015-08-17,13.7,14.03,13.54,13.87,114900,0
2015-08-18,13.9,13.95,13.5,13.61,112400,0
2015-08-19,13.49,13.88,13.33,13.55,98500,0
2015-08-20,13.62,13.62,13.19,13.26,161900,0
2015-08-21,12.94,14.13,12.94,13.89,137100,0
2015-08-24,12.89,13.88,12.86,13.36,222419,0
2015-08-25,13.98,13.98,12.9,12.94,174100,0
2015-08-26,13.24,13.24,12.75,13,131100,0
2015-08-27,13.11,13.28,12.75,13.09,172700,0
2015-08-28,13,14.28,13,14.02,188100,0
2015-08-31,13.89,14.38,13.88,14.23,104300,0
2015-09-01,13.96,14.15,13.82,13.83,174600,0
2015-09-02,14.02,14.02,13.66,13.9,128400,0
2015-09-03,13.87,14.3,13.8,14,112900,0
2015-09-04,13.78,14.07,13.74,13.81,45900,0
2015-09-08,14,14.22,13.81,14.08,112000,0
2015-09-09,14.24,14.24,13.55,13.57,79800,0
2015-09-10,13.58,13.69,13.42,13.52,63061,0
2015-09-11,13.4,13.85,13.4,13.81,65800,0
2015-09-14,13.81,13.96,13.54,13.58,46700,0
2015-09-15,13.63,13.82,13.54,13.76,81700,0
2015-09-16,13.74,13.97,13.74,13.84,75800,0
2015-09-17,13.79,14.13,13.68,13.98,77789,0
2015-09-18,13.73,13.86,13.2,13.27,208700,0
2015-09-21,13.44,13.49,13.04,13.09,89200,0
2015-09-22,12.99,13.02,12.66,12.79,119600,0
2015-09-23,12.87,12.88,12.65,12.68,71222,0
2015-09-24,12.62,12.84,12.491,12.82,77835,0
2015-09-25,12.93,12.96,12.48,12.48,113500,0
2015-09-28,12.46,12.46,12.13,12.16,126864,0
2015-09-29,12.2,12.24,11.75,11.87,160900,0
2015-09-30,12.02,12.17,11.72,11.76,152800,0
2015-10-01,11.73,11.85,11.27,11.46,216300,0
2015-10-02,11.36,11.52,11.1,11.5,213400,0
2015-10-05,11.62,11.74,11.44,11.68,351954,0
2015-10-06,11.73,12.05,11.58,11.7,343900,0
2015-10-07,11.72,12.68,11.72,12.67,179100,0
2015-10-08,12.6,12.9,12.5,12.68,138900,0
2015-10-09,12.75,12.9,12.63,12.82,64900,0
2015-10-12,12.77,13.12,12.58,12.79,176929,0
2015-10-13,12.79,13.11,12.67,12.85,135800,0
2015-10-14,12.91,13.12,12.78,12.84,123100,0
2015-10-15,12.92,13.19,12.9,13.19,166000,0
2015-10-16,13.25,13.48,13.17,13.4,82200,0
2015-10-19,13.29,13.61,13.28,13.43,47268,0
2015-10-20,13.38,13.77,13.27,13.32,59400,0
2015-10-21,13.33,13.36,13.11,13.11,111800,0
2015-10-22,13.11,13.64,13.11,13.58,114600,0
2015-10-23,13.73,13.95,13.57,13.8,98600,0
2015-10-26,13.8,13.97,13.57,13.71,44400,0
2015-10-27,13.66,13.66,13.49,13.53,106200,0
2015-10-28,13.59,13.93,13.44,13.9,158300,0
2015-10-29,13.84,14.09,13.71,14.05,104100,0
2015-10-30,14.01,14.04,13.79,13.85,81200,0
2015-11-02,13.86,14.51,13.86,14.51,185104,0
2015-11-03,14.43,14.64,14.08,14.14,212900,0
2015-11-04,14.08,14.37,14.04,14.07,194733,0
2015-11-05,14.14,14.92,12.01,12.3,577200,0
2015-11-06,12.12,12.77,12.12,12.76,207200,0
2015-11-09,12.75,12.75,12.3,12.32,280229,0
2015-11-10,12.26,12.32,12.06,12.14,101100,0
2015-11-11,12.1,12.1,11.55,11.8,245900,0
2015-11-12,11.69,11.8,11.49,11.57,154500,0
2015-11-13,11.47,12.01,11.34,11.44,106300,0
2015-11-16,11.4,11.77,11.04,11.2,157700,0
2015-11-17,11.19,11.32,10.87,10.96,109900,0
2015-11-18,10.97,11.17,10.96,11.16,68500,0
2015-11-19,11.13,11.28,11.01,11.21,42200,0
2015-11-20,11.29,11.54,11.25,11.39,48500,0
2015-11-23,11.32,11.5,11.26,11.32,87200,0
2015-11-24,11.24,11.49,11.12,11.46,55300,0
2015-11-25,11.42,11.74,11.17,11.67,76500,0
2015-11-27,11.62,11.65,11.49,11.53,52000,0
2015-11-30,11.59,11.69,11.49,11.59,108400,0
2015-12-01,11.67,11.94,11.575,11.7,88926,0
2015-12-02,11.68,11.86,11.48,11.59,118444,0
2015-12-03,11.61,11.67,11.36,11.49,100980,0
2015-12-04,11.46,11.56,11.32,11.51,63900,0
2015-12-07,11.51,11.51,11.14,11.22,64100,0
2015-12-08,11.11,11.33,11.02,11.23,43227,0
2015-12-09,11.14,11.24,10.87,10.94,113100,0
2015-12-10,10.94,11.03,10.8,10.84,140200,0
2015-12-11,10.63,10.8,10.4,10.44,109800,0
2015-12-14,10.35,10.65,10.19,10.27,148216,0
2015-12-15,10.33,10.4,10.25,10.28,81000,0
2015-12-16,10.32,10.54,10.1,10.49,146600,0
2015-12-17,10.54,10.65,10.25,10.38,94500,0
2015-12-18,10.32,10.57,10.22,10.28,325100,0
2015-12-21,10.22,10.5,10.22,10.5,113300,0
2015-12-22,10.5,10.84,10.32,10.83,197525,0
2015-12-23,10.98,11.62,10.86,11.61,111500,0
2015-12-24,11.59,11.81,11.34,11.36,36791,0
2015-12-28,11.34,11.57,11.21,11.36,112122,0
2015-12-29,11.4,11.65,11.4,11.63,73174,0
2015-12-30,11.64,11.65,11.41,11.49,49226,0
2015-12-31,11.4,11.52,11.34,11.45,98219,0
2016-01-04,11.25,11.43,10.9,10.96,106214,0
2016-01-05,10.97,11.17,10.6901,11.04,66827,0
2016-01-06,10.8,11,10.68,10.8,73764,0
2016-01-07,10.6,10.64,9.87,9.95,172177,0
2016-01-08,10.01,10.26,9.8,9.84,81047,0
2016-01-11,9.88,10.13,9.86,10.07,124096,0
2016-01-12,10.17,10.43,9.89,10.02,71085,0
2016-01-13,10.07,10.25,9.43,9.48,85696,0
2016-01-14,9.57,9.99,9.4,9.76,79188,0
2016-01-15,9.47,9.68,8.9,9.23,79722,0
2016-01-19,9.38,9.4,8.96,9.16,141600,0
2016-01-20,9.03,9.575,8.76,9.42,108652,0
2016-01-21,9.46,9.68,9.18,9.36,65393,0
2016-01-22,9.56,9.75,8.905,9.73,52647,0
2016-01-25,9.7,9.97,9.3,9.32,51551,0
2016-01-26,9.36,9.65,9.16,9.55,48878,0
2016-01-27,9.46,9.61,9.22,9.22,82159,0
2016-01-28,9.36,9.4689,9,9.04,95458,0
2016-01-29,9.07,9.59,9.07,9.46,109811,0
2016-02-01,9.39,9.47,9.18,9.43,54479,0
2016-02-02,9.3,9.31,9.15,9.21,64494,0
2016-02-03,9.28,9.38,9.13,9.24,96016,0
2016-02-04,9.21,9.36,9.15,9.26,91375,0
2016-02-05,9.19,9.21,8.82,8.83,101856,0
2016-02-08,8.75,8.75,8.2,8.31,363715,0
2016-02-09,8.2,8.44,8.05,8.12,106943,0
2016-02-10,8.15,8.41,8.02,8.06,79032,0
2016-02-11,7.89,8.26,7.37,7.4,273932,0
2016-02-12,7.47,7.515,7.34,7.43,121528,0
2016-02-16,7.55,7.72,7.4,7.52,141238,0
2016-02-17,7.62,7.71,7.51,7.64,138342,0
2016-02-18,7.67,7.8,7.54,7.68,82802,0
2016-02-19,7.64,8,7.64,7.83,77864,0
2016-02-22,7.88,7.95,7.71,7.74,121035,0
2016-02-23,7.72,7.76,7.59,7.68,74604,0
2016-02-24,7.58,7.7227,7.28,7.69,123246,0
2016-02-25,7.71,7.87,7.53,7.83,51065,0
2016-02-26,7.9,8.07,7.84,7.98,84528,0
2016-02-29,8.05,8.26,7.88,8.13,126869,0
2016-03-01,8.1,8.1072,7.59,7.92,193127,0
2016-03-02,7.88,8.9,7.88,8.4,92104,0
2016-03-03,8.38,8.6,8.38,8.44,120891,0
2016-03-04,8.41,8.78,8.29,8.58,81147,0
2016-03-07,8.53,9.05,8.53,9.02,90615,0
2016-03-08,9.12,9.415,9.06,9.1,147519,0
2016-03-09,9.17,9.55,9.15,9.31,114085,0
2016-03-10,9.43,9.56,8.84,8.87,183815,0
2016-03-11,8.96,9.18,8.71,9.15,86226,0
2016-03-14,9.07,9.34,8.96,9.27,108513,0
2016-03-15,9.25,9.25,8.74,8.74,95400,0
2016-03-16,8.72,8.95,8.71,8.85,128776,0
2016-03-17,8.8,9.29,8.8,9.2,156326,0
2016-03-18,9.27,9.5,9.22,9.4,235432,0
2016-03-21,9.4,9.54,9.27,9.29,127269,0
2016-03-22,9.3,9.33,9.07,9.25,78718,0
2016-03-23,9.25,9.25,8.6903,8.7,165470,0
2016-03-24,8.61,8.88,8.44,8.79,70791,0
2016-03-28,8.81,9.13,8.64,8.9,53178,0
2016-03-29,8.94,9.48,8.83,9.41,70547,0
2016-03-30,9.45,9.45,8.91,8.91,204547,0
2016-03-31,8.94,9.23,8.81,9.05,111087,0
2016-04-01,8.93,9.37,8.9,9.24,55825,0
2016-04-04,9.24,9.43,9,9.03,103601,0
2016-04-05,8.97,9.16,8.95,9.14,95534,0
2016-04-06,9.21,9.5,9.01,9.3,69667,0
2016-04-07,9.23,9.48,9.13,9.25,67834,0
2016-04-08,9.4,9.51,9.02,9.3,94143,0
2016-04-11,9.35,9.7,9.35,9.39,84461,0
2016-04-12,9.31,9.67,8.9203,9.52,83418,0
2016-04-13,9.57,10.115,9.36,10.06,100737,0
2016-04-14,10.27,10.27,9.85,9.9,54724,0
2016-04-15,9.83,9.98,9.76,9.88,34939,0
2016-04-18,9.83,9.96,9.8,9.9,62840,0
2016-04-19,9.96,9.96,9.66,9.69,36697,0
2016-04-20,9.67,9.81,9.5,9.59,37626,0
2016-04-21,9.5,9.6,9.42,9.48,58916,0
2016-04-22,9.45,9.77,9.36,9.76,43996,0
2016-04-25,9.675,9.68,9.26,9.29,39553,0
2016-04-26,9.24,9.65,9.24,9.63,43203,0
2016-04-27,9.59,9.64,9.41,9.57,26703,0
2016-04-28,9.46,9.69,9.45,9.49,33015,0
2016-04-29,9.47,9.68,9.3,9.47,41280,0
2016-05-02,9.48,9.97,9.43,9.87,57729,0
2016-05-03,9.71,9.85,9.35,9.39,64354,0
2016-05-04,9.33,9.54,9.23,9.23,49189,0
2016-05-05,9.52,9.62,9.14,9.25,74859,0
2016-05-06,9.25,9.4,9.1,9.16,72665,0
2016-05-09,9.15,9.63,9.055,9.57,52585,0
2016-05-10,9.63,10,9.52,9.9,71721,0
2016-05-11,9.86,9.95,9.67,9.68,50687,0
2016-05-12,9.71,9.82,9.05,9.06,85160,0
2016-05-13,9.06,9.23,9,9.11,36055,0
2016-05-16,9.17,9.38,9.09,9.13,42662,0
2016-05-17,9.14,9.17,8.63,8.73,77819,0
2016-05-18,8.69,9.24,8.63,8.88,86423,0
2016-05-19,8.84,9.08,8.68,8.75,40343,0
2016-05-20,8.76,9.07,8.62,8.85,116547,0
2016-05-23,8.87,9.24,8.87,9.11,70251,0
2016-05-24,9.2,9.53,9.12,9.47,73151,0
2016-05-25,9.45,9.69,9.44,9.56,56881,0
2016-05-26,9.22,9.76,9.22,9.39,35168,0
2016-05-27,9.44,9.59,9.23,9.31,64938,0
2016-05-31,9.32,9.73,9.31,9.71,95452,0
2016-06-01,9.67,9.99,9.51,9.95,129296,0
2016-06-02,9.92,10.16,9.875,10.09,287181,0
2016-06-03,10.15,10.2399,9.94,9.95,160527,0
2016-06-06,9.82,10.07,9.67,9.95,97427,0
2016-06-07,9.91,9.99,9.69,9.83,55392,0
2016-06-08,10,10.4513,9.875,10.37,115857,0
2016-06-09,10.4,10.57,10.02,10.17,67961,0
2016-06-10,10,10.05,9.49,9.53,44224,0
2016-06-13,9.49,9.71,9.4,9.58,54559,0
2016-06-14,9.6,9.72,9.43,9.53,95074,0
2016-06-15,9.62,9.64,9.49,9.51,69520,0
2016-06-16,9.39,9.4,9.08,9.21,61636,0
2016-06-17,9.24,9.3,8.91,9.02,159601,0
2016-06-20,9.17,9.45,9.07,9.29,74927,0
2016-06-21,9.3,9.3,8.99,9.08,41087,0
2016-06-22,9.11,9.18,8.95,9.08,56745,0
2016-06-23,9.17,9.64,9.0908,9.43,139538,0
2016-06-24,8.98,9.255,8.63,8.87,352923,0
2016-06-27,8.76,8.91,8.56,8.82,110409,0
2016-06-28,8.91,9.07,8.65,8.74,113430,0
2016-06-29,8.89,9.26,8.88,8.95,73592,0
2016-06-30,9.02,9.1,8.97,9.03,88646,0
2016-07-01,9,9.24,8.94,8.99,31389,0
2016-07-05,8.95,9.02,8.71,8.79,26744,0
2016-07-06,8.78,9.15,8.63,8.79,28986,0
2016-07-07,8.79,8.996,8.79,8.92,33443,0
2016-07-08,9.06,9.15,8.98,9.1,89600,0
2016-07-11,9.13,9.4,8.89,9.35,47800,0
2016-07-12,9.35,10,9.35,9.89,57538,0
2016-07-13,9.88,10.1195,9.7505,10.06,68280,0
2016-07-14,10.15,10.26,9.96,10.06,55715,0
2016-07-15,10.08,10.12,9.93,10.06,51520,0
2016-07-18,10.06,10.06,9.51,9.83,41203,0
2016-07-19,9.82,9.99,9.7,9.71,27843,0
2016-07-20,9.75,9.94,9.66,9.87,23494,0
2016-07-21,9.86,9.91,9.75,9.76,25084,0
2016-07-22,9.76,9.76,9.61,9.68,30364,0
2016-07-25,9.67,9.7,9.565,9.58,51524,0
2016-07-26,9.685,9.77,9.56,9.73,28994,0
2016-07-27,9.78,9.91,9.67,9.91,28597,0
2016-07-28,9.9,10.09,9.87,9.89,64109,0
2016-07-29,9.91,10.18,9.88,9.98,60452,0
2016-08-01,10.03,10.25,9.91,10.08,130951,0
2016-08-02,10.04,10.28,10,10.11,163224,0
2016-08-03,9.99,10.18,9.98,10.05,123221,0
2016-08-04,9.94,10.017,9.495,9.85,109998,0
2016-08-05,9.9,10.05,9.79,10,105093,0
2016-08-08,10.03,10.21,9.99,10.1,40847,0
2016-08-09,10.06,10.1003,9.84,9.87,27744,0
2016-08-10,9.9,9.9,9.64,9.68,65242,0
2016-08-11,9.73,9.88,9.72,9.84,92195,0
2016-08-12,9.83,9.91,9.71,9.83,25744,0
2016-08-15,9.89,10,9.79,9.81,63559,0
2016-08-16,9.72,9.74,9.56,9.63,57185,0
2016-08-17,9.57,9.7,9.44,9.56,33544,0
2016-08-18,9.57,9.7,9.53,9.6,30098,0
2016-08-19,9.6,9.71,9.47,9.58,54923,0
2016-08-22,9.56,9.8,9.42,9.75,47936,0
2016-08-23,9.77,10,9.74,9.82,53607,0
2016-08-24,9.79,9.99,9.77,9.95,92955,0
2016-08-25,9.93,10.16,9.83,10.1,89603,0
2016-08-26,10.1,10.15,9.98,10.02,42593,0
2016-08-29,10.02,10.21,10,10.1,23123,0
2016-08-30,10.08,10.28,10.08,10.15,20029,0
2016-08-31,10.17,10.29,10.05,10.18,54951,0
2016-09-01,10.17,10.6499,10.06,10.59,119922,0
2016-09-02,10.6,10.7499,10.54,10.59,35167,0
2016-09-06,10.6,10.97,10.6,10.95,47786,0
2016-09-07,10.99,11.01,10.89,10.89,56650,0
2016-09-08,10.88,11.15,10.8201,10.98,72236,0
2016-09-09,10.95,10.95,10.51,10.535,38610,0
2016-09-12,10.41,10.67,10.34,10.58,39229,0
2016-09-13,10.44,10.47,10.11,10.37,47268,0
2016-09-14,10.29,10.37,10.11,10.13,34501,0
2016-09-15,10.18,10.41,10.09,10.37,45184,0
2016-09-16,10.48,10.99,10.31,10.76,177336,0
2016-09-19,10.8,10.99,10.32,10.48,118893,0
2016-09-20,10.58,10.6299,10.5,10.5,28478,0
2016-09-21,10.56,10.58,10.1,10.36,57247,0
2016-09-22,10.34,10.45,10.22,10.26,167529,0
2016-09-23,10.23,10.29,10.19,10.27,133047,0
2016-09-26,10.82,12.5,10.76,12.2,680642,0
2016-09-27,12.27,12.8799,12.1,12.22,270935,0
2016-09-28,12.26,12.71,12.26,12.59,70636,0
2016-09-29,12.66,12.67,12.33,12.36,55077,0
2016-09-30,12.51,13.07,12.45,12.95,151495,0
2016-10-03,12.94,13.07,12.48,12.64,140713,0
2016-10-04,12.69,12.92,12.6,12.73,49317,0
2016-10-05,12.77,12.98,12.52,12.82,175766,0
2016-10-06,12.86,12.86,12.31,12.39,37224,0
2016-10-07,12.41,12.41,12.01,12.16,53883,0
2016-10-10,12.25,12.57,12.16,12.37,54257,0
2016-10-11,12.32,12.49,11.97,12.02,61025,0
2016-10-12,12.01,12.21,11.84,11.96,43673,0
2016-10-13,11.87,11.94,11.72,11.85,47280,0
2016-10-14,11.84,11.9813,11.68,11.72,59043,0
2016-10-17,11.8,11.8,11.4,11.5,50095,0
2016-10-18,11.55,11.55,11.35,11.35,49752,0
2016-10-19,11.5,11.7,11.25,11.35,91766,0
2016-10-20,11.25,11.75,11.2,11.55,305387,0
2016-10-21,11.5,12.2,11.4,12,269468,0
2016-10-24,12.05,12.3,12.05,12.2,56399,0
2016-10-25,12.15,12.3,12.05,12.2,69396,0
2016-10-26,12.1,12.15,11.6,11.65,39084,0
2016-10-27,11.75,11.85,11.7,11.7,51318,0
2016-10-28,11.65,11.95,11.45,11.5,71570,0
2016-10-31,11.55,11.7,11.45,11.65,87201,0
2016-11-01,11.65,11.65,11.35,11.4,86727,0
2016-11-02,11.5,11.75,11.35,11.6,97603,0
2016-11-03,13.35,13.9,12.8,13.1,506923,0
2016-11-04,13.2,13.65,13.025,13.15,536533,0
2016-11-07,13.3,13.3292,12.85,13.25,319677,0
2016-11-08,13.25,13.3,13.05,13.2,142591,0
2016-11-09,13.05,13.35,13.05,13.3,156323,0
2016-11-10,13.4,13.5,13.0719,13.3,232423,0
2016-11-11,13.35,13.6,13.25,13.55,353827,0
2016-11-14,13.6,13.6867,13.35,13.45,215157,0
2016-11-15,13.35,13.6,13.35,13.45,221754,0
2016-11-16,13.4,13.525,13.35,13.5,212225,0
2016-11-17,13.35,13.65,13.35,13.55,174398,0
2016-11-18,13.5,13.6,13.5,13.55,285264,0
2016-11-21,13.5,13.85,13.5,13.75,226736,0
2016-11-22,13.75,13.9,13.7,13.9,304845,0
2016-11-23,13.75,13.95,13.75,13.9,149808,0
2016-11-25,13.9,13.95,13.8,13.9,68785,0
2016-11-28,13.9,13.9,13.725,13.75,221061,0
2016-11-29,13.8,13.8,13.55,13.6,363376,0
2016-11-30,13.7,13.7,13.5,13.55,308213,0
2016-12-01,13.6,13.6625,13.45,13.6,353417,0
2016-12-02,13.55,13.65,13.525,13.6,257789,0
2016-12-05,13.7,13.7,13.55,13.55,394348,0
2016-12-06,13.6,13.8,13.55,13.7,409895,0
2016-12-07,13.75,13.75,13.45,13.5,389415,0
2016-12-08,13.5,15.275,13.5,14.35,914551,0
2016-12-09,14.4,14.95,14.3,14.8,224143,0
2016-12-12,14.7,15.05,14.45,14.45,208756,0
2016-12-13,14.45,14.95,14.45,14.75,137589,0
2016-12-14,14.7,14.75,13.8,14.1,263617,0
2016-12-15,14.1,14.65,14,14.25,196064,0
2016-12-16,14.35,14.55,14.15,14.3,213044,0
2016-12-19,14.2,14.9,14.2,14.6,152640,0
2016-12-20,14.75,14.9,14.5,14.9,173618,0
2016-12-21,14.85,15,14.45,14.45,137654,0
2016-12-22,14.5,14.675,14.325,14.55,119920,0
2016-12-23,14.6,14.6,14.25,14.5,118898,0
2016-12-27,14.45,14.9999,14.45,14.55,71901,0
2016-12-28,14.65,14.7271,14.35,14.4,71524,0
2016-12-29,14.45,14.5,14.15,14.35,83760,0
2016-12-30,14.25,14.35,13.95,14,156527,0
2017-01-03,14.2,14.325,14.05,14.3,114436,0
2017-01-04,14.4,14.4,14.2,14.3,107501,0
2017-01-05,14.3,14.45,14.1,14.2,98640,0
2017-01-06,14.3,14.35,13.95,14.3,190774,0
2017-01-09,14.2,14.35,13.85,13.9,68535,0
2017-01-10,13.9,14.5,13.85,14.45,111613,0
2017-01-11,14.4,14.4,14,14.15,98522,0
2017-01-12,14.1,14.1,13.7,13.75,137977,0
2017-01-13,13.85,14.55,13.8,14.5,94327,0
2017-01-17,14.35,14.35,13.9,13.95,63598,0
2017-01-18,13.9,14.0501,13.6,14.05,72252,0
2017-01-19,14,14.1,13.9,14,67790,0
2017-01-20,13.95,14.3,13.95,14.1,56598,0
2017-01-23,13.95,14.55,13.95,14.5,131805,0
2017-01-24,14.5,14.8,14.35,14.8,130215,0
2017-01-25,14.8,14.8,14.4,14.55,103392,0
2017-01-26,14.4,14.55,14.05,14.05,44446,0
2017-01-27,14.05,14.15,14,14.075,31903,0
2017-01-30,13.85,14.05,13.85,13.9,77201,0
2017-01-31,13.9,14.4,13.9,14.3,155087,0
2017-02-01,14.25,14.4,14,14.05,77477,0
2017-02-02,14,14.15,13.95,13.95,51912,0
2017-02-03,14.1,14.2,14.05,14.1,45410,0
2017-02-06,14,14.15,13.95,13.95,59315,0
2017-02-07,14.05,14.15,13.95,13.95,83288,0
2017-02-08,13.85,14.15,13.85,14,102540,0
2017-02-09,14,14.15,14,14,60210,0
2017-02-10,14.1,14.25,14.1,14.15,37109,0
2017-02-13,14.25,14.25,14.1,14.15,29089,0
2017-02-14,14.05,14.1,13.85,14,83225,0
2017-02-15,13.8,14.25,13.8,14.2,155650,0
2017-02-16,14.25,14.3505,14,14.1,44941,0
2017-02-17,14.1,14.1,13.85,13.95,74435,0
2017-02-21,13.95,14.2,13.9,13.95,54785,0
2017-02-22,13.9,14.05,13.9,13.95,69533,0
2017-02-23,13.95,14.05,13.9,14,90321,0
2017-02-24,13.8,14.05,13.6,14,54483,0
2017-02-27,13.9,14.05,13.75,13.75,97850,0
2017-02-28,13.7,13.8,13.55,13.7,123769,0
2017-03-01,13.75,14.075,13.65,13.75,191646,0
2017-03-02,13.8,13.8,13.45,13.45,83833,0
2017-03-03,13.5,13.9036,13.45,13.5,79922,0
2017-03-06,13.4,13.75,13.25,13.6,103618,0
2017-03-07,13.55,13.8,13.425,13.45,76630,0
2017-03-08,13.55,13.85,13.4,13.65,102227,0
2017-03-09,13.9,14.24,13.9,14.1,152255,0
2017-03-10,14.3,14.3,13.5,13.85,208987,0
2017-03-13,13.95,14.15,13.7,14,144913,0
2017-03-14,13.95,14.05,13.8,13.95,109232,0
2017-03-15,14,14.05,13.8,13.9,149737,0
2017-03-16,13.9,14.25,13.9,14,206189,0
2017-03-17,13.85,14.25,13.85,14.1,570573,0
2017-03-20,14.05,14.25,13.95,14.05,118685,0
2017-03-21,14.05,14.2,13.85,13.85,130408,0
2017-03-22,13.8,13.95,13.351,13.7,169798,0
2017-03-23,13.65,14.05,13.65,14,82909,0
2017-03-24,14.05,14.2,13.9,13.9,91456,0
2017-03-27,13.75,14.1,13.75,13.95,116004,0
2017-03-28,13.95,14.2,13.85,14.05,165332,0
2017-03-29,14,14.1,13.95,14.05,92910,0
2017-03-30,14,14.1,13.95,14,134169,0
2017-03-31,14,14.15,13.95,14.05,111744,0
2017-04-03,14.1,14.175,14,14.15,119019,0
2017-04-04,14.05,14.15,13.95,14.05,74213,0
2017-04-05,14.1,14.1,13.975,14,127588,0
2017-04-06,14.05,14.1,13.95,14,133620,0
2017-04-07,13.95,14.1,13.95,14.1,94740,0
2017-04-10,14.15,14.25,13.95,14,98101,0
2017-04-11,14,14.1,13.9,14,66602,0
2017-04-12,13.95,14.075,13.85,13.95,121313,0
2017-04-13,13.95,14.1,13.95,13.95,66933,0
2017-04-17,14.05,14.075,13.75,14.05,125515,0
2017-04-18,13.9,14.05,13.8,14,131705,0
2017-04-19,13.9,14.15,13.9,14.1,179024,0
2017-04-20,14.15,14.15,13.95,14,118573,0
2017-04-21,14,14.25,13.95,14.25,306419,0
2017-04-24,14.3,14.3,13.8,13.9,224469,0
2017-04-25,14,14.2,13.85,14.05,177025,0
2017-04-26,14,14.2,14,14.05,164875,0
2017-04-27,14.1,14.25,14,14.1,162635,0
2017-04-28,14.05,14.1,13.95,14,462599,0
2017-05-01,14.1,14.175,14,14.05,113522,0
2017-05-02,14.1,14.15,14,14.05,203257,0
2017-05-03,14,14.2,14,14.1,268925,0
2017-05-04,14.1,14.1,13.95,14,404892,0
2017-05-05,14.05,14.5,14,14.1,688945,0
2017-05-08,14.15,14.4,14.15,14.3,459578,0
2017-05-09,14.25,14.35,14,14.15,202607,0
2017-05-10,14.15,14.2,13.95,13.95,199682,0
2017-05-11,13.9,14.1,13.85,13.95,308318,0
2017-05-12,14,14.05,13.9,13.95,184668,0
2017-05-15,14,14.2,14,14,181839,0
2017-05-16,13.95,14.1,13.95,14,91644,0
2017-05-17,13.9,14.05,13.85,13.85,179437,0
2017-05-18,13.8,14.075,13.8,13.95,165872,0
2017-05-19,13.95,14.15,13.925,13.95,380706,0
2017-05-22,14.05,14.1125,13.95,14,322591,0
2017-05-23,14.05,14.2,13.95,14.05,289154,0
2017-05-24,14,14.4,14,14.25,150237,0
2017-05-25,14.25,14.35,14.125,14.15,169874,0
2017-05-26,14.15,14.3,14,14.1,234040,0
2017-05-30,14.05,14.3,13.95,14,175288,0
2017-05-31,14.05,14.1,13.95,14,174783,0
2017-06-01,14,14.2,13.95,14.15,157548,0
2017-06-02,14.2,14.8222,14.2,14.6,169624,0
2017-06-05,14.6,14.65,14.4,14.45,117785,0
2017-06-06,14.3,14.5,14.1,14.1,135791,0
2017-06-07,14.2,14.275,14.1,14.1,101137,0
2017-06-08,14.1,14.3,14.1,14.2,138915,0
2017-06-09,14.25,14.5,14.125,14.2,203996,0
2017-06-12,14.2,14.45,14.1,14.15,131559,0
2017-06-13,14.15,14.3,14.1,14.15,137420,0
2017-06-14,14.2,14.45,14.05,14.25,130551,0
2017-06-15,14.2,14.4,14.1,14.15,113134,0
2017-06-16,13.8,14.25,13.7,13.95,300022,0
2017-06-19,13.95,14.45,13.95,14.4,118592,0
2017-06-20,14.45,14.55,14.05,14.05,147936,0
2017-06-21,14.1,14.45,14.1,14.4,200497,0
2017-06-22,14.45,14.55,14.1,14.15,180811,0
2017-06-23,14.15,14.4,14.125,14.15,332850,0
2017-06-26,14.15,14.25,14.05,14.1,64629,0
2017-06-27,14.05,14.4,13.95,14,159490,0
2017-06-28,14.05,14.25,14.025,14.05,94557,0
2017-06-29,14.05,14.1,14,14.05,108992,0
2017-06-30,14.05,14.2,14,14.05,74558,0
2017-07-03,14,14.05,13.9,13.9,101635,0
2017-07-05,13.9,14,13.7,13.85,126160,0
2017-07-06,13.75,14,13.725,13.75,112837,0
2017-07-07,13.8,14.05,13.8,14.05,101306,0
2017-07-10,14,14.15,13.95,14,62509,0
2017-07-11,14,14.15,13.85,14.05,73967,0
2017-07-12,14.1,14.225,14,14.05,74042,0
2017-07-13,14,14.15,14,14.1,44665,0
2017-07-14,14.05,14.15,13.9,13.95,52093,0
2017-07-17,13.9,14.25,13.9,14,86013,0
2017-07-18,13.9,14.0711,13.9,13.95,67252,0
2017-07-19,14,14.05,13.9,13.9,78018,0
2017-07-20,13.9,14,13.75,13.85,88357,0
2017-07-21,13.95,13.975,13.35,13.6,238230,0
2017-07-24,13.55,13.925,13.5,13.8,103602,0
2017-07-25,13.8,14.1,13.8,13.9,85382,0
2017-07-26,13.95,14.2,13.9,13.95,159262,0
2017-07-27,14.05,14.1,13.5748,13.6,55172,0
2017-07-28,13.65,13.6797,13.475,13.5,43958,0
2017-07-31,13.65,13.7,13.4,13.5,146702,0
2017-08-01,13.6,13.75,13.525,13.6,59460,0
2017-08-02,13.65,13.65,13.175,13.3,80548,0
2017-08-03,13.25,13.3,13,13,113373,0
2017-08-04,13.1,13.1,12.9,12.9,48977,0
2017-08-07,12.9,13,12.75,12.85,79621,0
2017-08-08,12.9,13,12.7,12.7,80812,0
2017-08-09,12.7,13.2682,11.85,12,251954,0
2017-08-10,12,12.75,12,12.45,314608,0
2017-08-11,12.5,12.6,12.25,12.5,192410,0
2017-08-14,12.5,13.25,12.5,13.2,95669,0
2017-08-15,13.1,13.15,12.7,12.75,95039,0
2017-08-16,12.85,13.05,12.75,13,121930,0
2017-08-17,12.95,13.2,12.65,12.7,97789,0
2017-08-18,12.55,12.775,12.5,12.7,108035,0
2017-08-21,12.6,12.75,12.545,12.6,40374,0
2017-08-22,12.6,12.7,12.575,12.65,65222,0
2017-08-23,12.55,12.7,12.5,12.6,40595,0
2017-08-24,12.65,12.65,12.35,12.45,125155,0
2017-08-25,12.5,12.55,12.35,12.45,70134,0
2017-08-28,12.45,12.6,12.3,12.55,73970,0
2017-08-29,12.55,12.85,12.5,12.75,159029,0
2017-08-30,12.8,12.975,12.65,12.7,142570,0
2017-08-31,12.75,12.95,12.7,12.8,93850,0
2017-09-01,12.75,12.8,12.6,12.6,78701,0
2017-09-05,12.6,12.65,12.35,12.55,104175,0
2017-09-06,12.55,12.65,12.425,12.45,75313,0
2017-09-07,12.55,12.75,12.4,12.7,88664,0
2017-09-08,12.65,12.875,12.4,12.4,84900,0
2017-09-11,12.5,12.65,12.4,12.45,60665,0
2017-09-12,12.45,12.55,12.25,12.35,77262,0
2017-09-13,12.3,12.4,12.075,12.15,168414,0
2017-09-14,12.2,12.5,12.05,12.1,108319,0
2017-09-15,12.15,12.3,11.8643,12,531665,0
2017-09-18,12,12.5,12,12.15,193974,0
2017-09-19,12.1,12.6,12.1,12.4,113690,0
2017-09-20,12.35,12.9,12.25,12.35,107674,0
2017-09-21,12.35,12.5,12.15,12.3,128780,0
2017-09-22,12.25,12.501,12.15,12.35,122175,0
2017-09-25,12.4,12.4001,12.225,12.25,78090,0
2017-09-26,15,15.4,14.85,15.275,1341147,0
2017-09-27,15.25,15.3,15.1,15.25,377268,0
2017-09-28,15.25,15.5,15.15,15.25,327393,0
2017-09-29,15.3,15.45,15.2,15.3,213569,0
2017-10-02,15.35,15.4,15.2,15.35,272846,0
2017-10-03,15.3,15.475,15.25,15.35,337788,0
2017-10-04,15.35,15.5,15.35,15.4,694297,0
2017-10-05,15.4,15.5,15.35,15.5,193362,0
2017-10-06,15.5,15.55,15.35,15.5,219828,0
2017-10-09,15.5,15.65,15.45,15.5,181065,0
2017-10-10,15.55,15.75,15.55,15.65,347150,0
2017-10-11,15.6,15.95,15.6,15.85,213519,0
2017-10-12,15.85,15.9,15.6,15.7,166658,0
2017-10-13,15.7,15.7,15.55,15.65,91716,0
2017-10-16,15.7,15.7,15.5,15.65,178828,0
2017-10-17,15.6,15.7,15.55,15.6,109855,0
2017-10-18,15.65,15.75,15.625,15.65,107443,0
2017-10-19,15.6,15.65,15.45,15.6,68883,0
2017-10-20,15.7,15.7,15.55,15.65,69550,0
2017-10-23,15.65,15.65,15.5,15.55,149511,0
2017-10-24,15.6,15.65,15.55,15.6,107813,0
2017-10-25,15.6,15.65,15.45,15.5,161638,0
2017-10-26,15.55,15.65,15.35,15.45,166105,0
2017-10-27,15.5,15.5,15.325,15.45,119968,0
2017-10-30,15.4,15.45,15.35,15.4,102680,0
2017-10-31,15.45,15.55,15.4,15.45,98366,0
2017-11-01,15.5,15.5,15.4,15.45,111612,0
2017-11-02,15.5,15.65,15.4,15.475,82724,0
2017-11-03,15.45,15.6,15.4,15.5,193407,0
2017-11-06,15.55,15.6,15.4,15.5,79590,0
2017-11-07,15.45,15.55,15.4,15.45,119658,0
2017-11-08,15.45,15.575,15.4,15.5,72200,0
2017-11-09,15.45,15.65,15.4,15.65,156476,0
2017-11-10,15.65,15.65,15.45,15.55,131209,0
