Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.67,19.06,18.62,19.03,155247,0
2005-02-28,19.11,19.11,18.79,18.86,398231,0
2005-03-01,18.8,19.24,18.8,19.17,440783,0
2005-03-02,19.15,19.25,18.8,19.11,447557,0
2005-03-03,19.17,19.89,19.09,19.57,381153,0
2005-03-04,19.75,19.99,19.66,19.83,196797,0
2005-03-07,20,20.08,19.75,19.95,299005,0
2005-03-08,19.8,20.01,19.69,19.69,255943,0
2005-03-09,19.79,19.85,19.25,19.5,253128,0
2005-03-10,19.5,19.9,19.39,19.44,185186,0
2005-03-11,19.48,19.51,19.23,19.46,130553,0
2005-03-14,19.5,19.87,19.34,19.81,263070,0
2005-03-15,20,20,19.48,19.48,174227,0
2005-03-16,19.43,19.85,19.43,19.65,201184,0
2005-03-17,19.75,20.12,19.6,20.05,194288,0
2005-03-18,20,20.2,19.74,19.95,305035,0
2005-03-21,19.75,20.1,19.7,20,128891,0
2005-03-22,20.08,20.13,19.83,19.85,133032,0
2005-03-23,19.74,20.08,19.74,19.94,181384,0
2005-03-24,20.07,20.07,19.69,19.74,93185,0
2005-03-28,19.62,19.96,19.37,19.59,232238,0
2005-03-29,19.68,19.9,19.35,19.5,170337,0
2005-03-30,19.63,19.7,19.32,19.61,127107,0
2005-03-31,19.75,19.81,19.52,19.66,159519,0
2005-04-01,19.6,19.76,19.14,19.32,151199,0
2005-04-04,19.1,19.68,19.04,19.56,185628,0
2005-04-05,19.51,19.85,19.49,19.67,188407,0
2005-04-06,19.8,20.05,19.62,19.76,202851,0
2005-04-07,19.9,20.05,19.66,19.98,91203,0
2005-04-08,19.87,19.96,19.61,19.7,83701,0
2005-04-11,19.8,19.88,19.38,19.38,252729,0
2005-04-12,19.48,20.06,19.29,19.98,183321,0
2005-04-13,19.78,20,19.62,19.75,116662,0
2005-04-14,19.65,19.86,18.92,18.97,218996,0
2005-04-15,18.57,18.57,17.11,17.13,810227,0
2005-04-18,17.02,17.84,17.02,17.66,416109,0
2005-04-19,18.05,18.65,18,18.43,644637,0
2005-04-20,18.52,18.55,17.9,17.96,207998,0
2005-04-21,15.12,16.19,14.28,14.57,2528113,0
2005-04-22,14.34,14.5,13.78,14.05,985895,0
2005-04-25,14.03,14.95,13.92,14.33,521721,0
2005-04-26,14.22,14.58,14.01,14.14,508188,0
2005-04-27,14,14.32,13.65,13.88,367234,0
2005-04-28,13.73,14,13.55,13.56,268814,0
2005-04-29,13.57,13.9,13.05,13.22,396047,0
2005-05-02,13.35,13.83,13.29,13.48,330321,0
2005-05-03,13.55,13.91,13.39,13.69,335656,0
2005-05-04,13.81,14.17,13.65,14.11,370612,0
2005-05-05,14.19,14.19,13.79,14.04,229229,0
2005-05-06,14.07,14.34,13.79,13.89,284468,0
2005-05-09,13.79,14.17,13.79,14,204486,0
2005-05-10,13.9,14.28,13.55,13.89,305883,0
2005-05-11,13.86,14.2,13.16,13.28,297205,0
2005-05-12,13.35,14.37,13.3,14.17,357097,0
2005-05-13,14.07,14.46,13.77,14.19,211426,0
2005-05-16,14.12,15.41,13.89,15.07,709574,0
2005-05-17,14.9,15.08,14.9,14.99,457450,0
2005-05-18,14.96,15.32,14.96,15.29,221999,0
2005-05-19,15.28,15.41,15,15.2,320881,0
2005-05-20,15.11,15.23,14.96,15.03,505521,0
2005-05-23,15,15.65,14.98,15.55,514778,0
2005-05-24,15.47,15.8,15.34,15.5,138277,0
2005-05-25,15.6,15.6,15.11,15.2,145726,0
2005-05-26,15.28,15.6,15.25,15.56,129478,0
2005-05-27,15.43,15.76,15.39,15.64,124474,0
2005-05-31,15.59,15.75,15.36,15.38,357521,0
2005-06-01,15.34,16.14,15.32,16.14,272906,0
2005-06-02,16.15,16.24,15.84,16.05,119839,0
2005-06-03,16.03,16.07,15.83,15.87,385315,0
2005-06-06,15.99,16.08,15.7,15.94,279130,0
2005-06-07,15.94,16.1,15.85,15.9,127245,0
2005-06-08,15.99,16.09,15.87,16,99167,0
2005-06-09,15.92,16.29,15.85,16.16,174930,0
2005-06-10,16.22,16.22,15.92,16.09,90578,0
2005-06-13,16.09,16.2,15.9,16.13,172413,0
2005-06-14,16.31,16.35,16.23,16.31,616269,0
2005-06-15,16.34,16.6,16.22,16.6,192738,0
2005-06-16,16.54,16.74,16.05,16.14,250816,0
2005-06-17,16.18,16.34,16.03,16.07,307294,0
2005-06-20,16.07,16.3,16.06,16.09,194865,0
2005-06-21,16.06,16.53,16.06,16.4,260986,0
2005-06-22,16.36,16.57,16.07,16.09,220072,0
2005-06-23,16.06,16.48,16.06,16.37,156953,0
2005-06-24,16.25,16.32,15.87,16.03,319758,0
2005-06-27,16.07,16.07,15.82,15.86,175540,0
2005-06-28,15.9,16.03,15.81,15.86,424479,0
2005-06-29,15.82,15.9,15.78,15.86,269323,0
2005-06-30,15.9,15.9,15.28,15.7,218981,0
2005-07-01,15.64,15.9,15.49,15.72,87859,0
2005-07-05,15.56,16.54,15.56,16.49,149606,0
2005-07-06,16.74,16.97,16.63,16.89,383189,0
2005-07-07,16.68,16.87,16.56,16.72,251490,0
2005-07-08,16.75,17.4,16.75,17.13,270144,0
2005-07-11,17.12,17.31,16.96,17.22,178462,0
2005-07-12,17.13,18.05,17.02,17.9,246853,0
2005-07-13,17.92,18.16,17.66,18.11,98276,0
2005-07-14,18,18.63,17.95,18.43,193380,0
2005-07-15,18.29,18.73,18.29,18.48,144546,0
2005-07-18,18.44,18.45,17.81,17.81,84830,0
2005-07-19,17.98,18.36,17.85,18.3,185285,0
2005-07-20,18.23,18.36,17.93,18.29,106846,0
2005-07-21,18.29,18.5,17.95,17.95,66854,0
2005-07-22,17.93,18.51,17.74,18.5,190316,0
2005-07-25,18.49,18.49,17.96,18.01,149878,0
2005-07-26,17.9,18.74,17.78,18.45,186238,0
2005-07-27,18.47,18.65,18.01,18.65,109204,0
2005-07-28,18.74,19.05,18.55,19.01,141887,0
2005-07-29,18.9,19.5,18.9,19.34,231697,0
2005-08-01,19.37,19.5,18.86,18.95,225701,0
2005-08-02,19.12,19.34,18.85,19.27,317227,0
2005-08-03,19.24,19.5,18.45,19.22,216926,0
2005-08-04,19.2,19.45,18.62,18.9,317604,0
2005-08-05,18.79,19.11,17.65,18.22,204751,0
2005-08-08,18.13,18.72,18.11,18.27,149732,0
2005-08-09,18.13,18.34,17.7,17.85,243872,0
2005-08-10,17.94,18.29,17.42,17.71,162302,0
2005-08-11,17.81,18.2,17.51,18.18,136552,0
2005-08-12,18.09,18.15,17.37,17.5,140051,0
2005-08-15,17.41,18.44,17.38,18.09,237544,0
2005-08-16,18.04,18.04,17.65,17.73,140702,0
2005-08-17,17.65,17.98,17.5,17.75,99594,0
2005-08-18,17.71,17.84,17.5,17.52,120357,0
2005-08-19,17.49,17.67,17.32,17.52,131828,0
2005-08-22,17.49,18,17.49,17.82,128059,0
2005-08-23,17.81,17.95,17.45,17.71,74897,0
2005-08-24,17.85,18.19,17.72,17.93,135925,0
2005-08-25,17.92,18.28,17.74,18.18,76425,0
2005-08-26,18.17,18.18,17.66,17.67,116288,0
2005-08-29,17.6,18.15,17.49,18.15,129016,0
2005-08-30,18.09,18.1,17.4,17.88,183241,0
2005-08-31,17.98,18.1,17.71,17.95,151388,0
2005-09-01,18,18.86,18,18.6,167889,0
2005-09-02,18.56,18.85,18.52,18.77,205063,0
2005-09-06,18.87,18.87,18.66,18.8,311499,0
2005-09-07,18.78,18.84,18.52,18.84,77978,0
2005-09-08,18.69,18.89,18.12,18.27,109776,0
2005-09-09,18.19,18.78,18.18,18.77,87480,0
2005-09-12,18.69,19,18.5,18.96,130834,0
2005-09-13,18.83,19,18.72,18.85,123097,0
2005-09-14,18.96,18.96,18.4,18.4,182389,0
2005-09-15,18.36,18.36,17.66,17.78,210844,0
2005-09-16,17.83,17.85,17.69,17.75,386486,0
2005-09-19,17.69,17.7,16.96,16.98,202120,0
2005-09-20,17.02,17.99,17.02,17.41,127917,0
2005-09-21,17.43,17.43,16.67,16.7,105502,0
2005-09-22,16.65,16.7,16.29,16.66,97528,0
2005-09-23,16.59,17.5,16.3,16.9,157041,0
2005-09-26,17.05,17.18,16.78,17.03,81124,0
2005-09-27,16.98,16.99,16.67,16.7,101833,0
2005-09-28,16.69,16.87,16.04,16.27,96175,0
2005-09-29,16.34,16.88,16.09,16.85,87893,0
2005-09-30,16.79,16.99,16.63,16.84,56731,0
2005-10-03,16.81,17,16.61,16.79,81618,0
2005-10-04,16.82,17.17,16.45,16.52,141406,0
2005-10-05,16.44,16.61,15.61,16.09,139101,0
2005-10-06,16.1,16.5,15.57,15.74,127193,0
2005-10-07,15.78,16.17,15.73,16.09,206931,0
2005-10-10,16.05,16.43,16.05,16.09,133833,0
2005-10-11,16.14,16.27,15.69,16.13,260792,0
2005-10-12,16.01,16.23,16.01,16.05,509364,0
2005-10-13,16.01,16.68,15.89,16.48,133732,0
2005-10-14,16.11,16.86,16.09,16.42,174568,0
2005-10-17,16.56,16.63,15.84,16.27,78029,0
2005-10-18,16.18,16.43,15.96,16.05,105542,0
2005-10-19,15.96,16.37,15.5,16.32,160460,0
2005-10-20,16.28,16.44,15.64,15.94,74266,0
2005-10-21,15.93,16.26,15.83,15.87,113097,0
2005-10-24,15.57,16.23,15.57,16.23,178936,0
2005-10-25,16.17,16.5,15.4,15.91,93361,0
2005-10-26,15.87,15.99,15.23,15.43,129670,0
2005-10-27,15.49,15.59,14.76,14.86,169755,0
2005-10-28,14.89,15.3,14.89,15.25,136761,0
2005-10-31,15.29,15.46,14.67,14.94,187234,0
2005-11-01,14.8,15.36,14.74,15.16,102286,0
2005-11-02,15.15,15.78,15.06,15.78,92154,0
2005-11-03,15.94,15.96,15.51,15.55,104630,0
2005-11-04,15.55,15.8,15.35,15.63,89944,0
2005-11-07,15.7,15.84,15.51,15.8,209682,0
2005-11-08,16.25,18.93,16,16.91,687051,0
2005-11-09,16.95,17.64,16.79,17.36,356001,0
2005-11-10,17.46,18.03,17.28,18.01,297493,0
2005-11-11,18,18.01,17.51,17.83,153760,0
2005-11-14,17.83,18,17.79,17.94,219879,0
2005-11-15,17.94,17.98,17.21,17.21,168563,0
2005-11-16,17.34,17.59,16.96,17.39,137792,0
2005-11-17,17.47,18,17.39,17.99,102775,0
2005-11-18,18,18,17.63,17.71,118956,0
2005-11-21,17.64,18.47,17.64,18.41,100014,0
2005-11-22,18.41,18.7,18.22,18.5,81208,0
2005-11-23,18.5,18.7,17.84,17.85,159596,0
2005-11-25,17.81,18.24,17.77,18.18,11625,0
2005-11-28,18.23,18.27,17.7,17.72,118815,0
2005-11-29,17.87,18.11,17.54,17.59,41621,0
2005-11-30,17.7,19.06,17.67,19.05,162680,0
2005-12-01,19.05,19.25,18.77,19.13,156039,0
2005-12-02,19.26,19.26,18.76,18.8,80546,0
2005-12-05,18.96,19.08,18.64,18.74,90152,0
2005-12-06,18.95,19.23,18.71,19.02,109026,0
2005-12-07,19.15,19.3,18.69,18.72,92961,0
2005-12-08,18.89,19.2,18.66,18.94,128346,0
2005-12-09,18.96,19,18.85,18.91,99985,0
2005-12-12,19,19.1,18.74,18.87,119316,0
2005-12-13,18.8,18.99,18.62,18.85,76602,0
2005-12-14,18.94,19.14,18.63,18.77,98280,0
2005-12-15,18.99,18.99,18.13,18.38,118375,0
2005-12-16,18.43,18.7,17.87,17.87,250154,0
2005-12-19,17.94,18.19,17.66,18.05,119120,0
2005-12-20,18,18.78,18,18.7,128686,0
2005-12-21,18.59,18.59,17.59,17.91,185858,0
2005-12-22,18.02,18.57,18.02,18.33,40495,0
2005-12-23,18.43,18.5,18.26,18.45,40730,0
2005-12-27,18.42,18.64,18.26,18.4,158137,0
2005-12-28,18.52,18.54,18.22,18.28,102210,0
2005-12-29,18.36,18.87,18.2,18.59,126216,0
2005-12-30,18.45,18.79,18.19,18.22,96641,0
2006-01-03,18.23,18.91,17.9,18.89,93973,0
2006-01-04,18.92,19.33,18.76,18.96,126103,0
2006-01-05,19.3,19.9,19.19,19.9,157584,0
2006-01-06,20.12,20.12,19.72,20.04,95781,0
2006-01-09,20.03,20.59,19.95,20.48,124374,0
2006-01-10,20.25,20.48,20.04,20.47,87564,0
2006-01-11,20.3,20.56,19.95,20.56,123055,0
2006-01-12,20.45,20.45,19.67,19.74,93099,0
2006-01-13,19.88,20.02,19.54,19.56,58547,0
2006-01-17,19.61,19.61,18.62,19.04,192423,0
2006-01-18,18.98,20.07,18.98,20.03,274019,0
2006-01-19,20.11,20.43,19.78,19.85,127255,0
2006-01-20,19.98,20.37,19.85,20.25,83996,0
2006-01-23,20.41,20.43,19.69,19.71,89914,0
2006-01-24,19.89,20,19.67,19.94,112584,0
2006-01-25,20.01,20.01,19.42,19.59,98576,0
2006-01-26,19.77,20.78,19.69,20.71,135102,0
2006-01-27,20.75,20.99,20.63,20.82,146889,0
2006-01-30,20.91,20.92,20.4,20.55,90086,0
2006-01-31,20.64,21.25,20.36,21.2,255568,0
2006-02-01,21.2,21.2,20.39,20.54,183280,0
2006-02-02,20.41,20.52,19.64,19.65,143351,0
2006-02-03,19.6,20.25,19.03,19.57,228474,0
2006-02-06,19.67,20,19.13,19.99,112936,0
2006-02-07,20.11,20.64,19.81,20,127907,0
2006-02-08,20.19,20.37,19.06,20.02,174762,0
2006-02-09,18.65,18.65,15.3,15.4,561250,0
2006-02-10,15.52,15.85,14.94,15.81,372065,0
2006-02-13,15.83,16.04,15,15.22,306291,0
2006-02-14,15.22,15.99,14.61,15.69,706354,0
2006-02-15,15.69,15.72,15.07,15.31,233824,0
2006-02-16,15.42,15.57,15.09,15.54,169728,0
2006-02-17,15.48,15.61,15.24,15.38,101649,0
2006-02-21,15.31,15.35,15,15.22,227208,0
2006-02-22,15.34,15.55,14.98,15.28,191763,0
2006-02-23,15.18,15.32,14.86,14.91,183963,0
2006-02-24,14.83,14.96,14.43,14.88,255957,0
2006-02-27,14.9,14.97,14.41,14.79,179626,0
2006-02-28,14.79,14.86,14.23,14.24,179952,0
2006-03-01,14.34,15.82,14.25,15.78,387266,0
2006-03-02,15.83,15.83,14.55,14.58,244344,0
2006-03-03,14.52,15.03,14.33,14.45,288256,0
2006-03-06,14.5,14.87,14.32,14.51,180604,0
2006-03-07,14.51,14.57,14.06,14.18,283493,0
2006-03-08,14.14,14.63,14.07,14.55,155233,0
2006-03-09,14.51,14.87,14.51,14.69,154575,0
2006-03-10,14.7,14.9,14.6,14.78,121662,0
2006-03-13,14.91,15.07,14.64,14.81,174606,0
2006-03-14,14.85,14.96,14.55,14.96,177402,0
2006-03-15,15.01,15.01,14.47,14.49,151102,0
2006-03-16,14.63,14.7,14.11,14.38,173329,0
2006-03-17,14.48,14.91,14.16,14.84,311177,0
2006-03-20,14.76,14.81,14.34,14.63,150318,0
2006-03-21,14.55,14.82,14.33,14.33,93831,0
2006-03-22,14.3,14.75,14.17,14.75,104522,0
2006-03-23,14.81,15.12,14.36,14.93,200331,0
2006-03-24,14.97,15.12,14.6,15.08,85413,0
2006-03-27,15.1,15.16,14.78,14.88,123010,0
2006-03-28,14.93,15.02,14.5,14.53,85942,0
2006-03-29,14.64,15.08,14.54,14.99,216190,0
2006-03-30,15.09,15.21,14.78,15.15,118683,0
2006-03-31,15.29,15.4,14.9,15.06,125660,0
2006-04-03,14.99,15.39,14.93,15.17,115299,0
2006-04-04,15.08,15.29,14.8,15.12,235148,0
2006-04-05,15.15,15.25,14.86,14.97,129804,0
2006-04-06,15.03,15.23,14.93,14.98,168742,0
2006-04-07,15.05,15.16,14.38,14.53,115213,0
2006-04-10,14.6,15.07,14.46,14.5,138806,0
2006-04-11,14.67,14.68,14.4,14.49,110744,0
2006-04-12,14.5,14.81,14.39,14.7,61164,0
2006-04-13,14.6,14.83,14.39,14.51,72034,0
2006-04-17,14.38,14.79,14.25,14.45,108723,0
2006-04-18,14.55,15.14,14.52,15.07,150936,0
2006-04-19,15.15,15.3,14.81,15.03,100094,0
2006-04-20,15.11,15.11,14.72,14.94,83282,0
2006-04-21,15.08,15.08,14.42,14.82,133584,0
2006-04-24,14.92,15,14.46,14.84,144016,0
2006-04-25,14.96,15.24,14.84,15.08,131397,0
2006-04-26,15.11,15.24,14.87,14.98,92334,0
2006-04-27,14.85,15.25,14.66,14.76,75885,0
2006-04-28,14.7,14.99,14.4,14.48,156687,0
2006-05-01,14.55,14.98,14.28,14.33,142624,0
2006-05-02,14.29,15.21,14.26,14.89,232062,0
2006-05-03,14.87,15.24,14.86,15.16,118239,0
2006-05-04,15.07,15.31,14.95,15.31,129309,0
2006-05-05,15.4,16.13,15.26,16.04,289548,0
2006-05-08,16.1,16.25,15.9,16.05,186984,0
2006-05-09,16.12,16.12,15.69,15.88,117265,0
2006-05-10,15.93,15.93,14.98,15.09,110344,0
2006-05-11,15.02,15.09,14.44,14.45,245223,0
2006-05-12,14.42,14.42,13.55,13.56,243026,0
2006-05-15,13.5,13.97,13.24,13.57,230668,0
2006-05-16,13.67,14.15,13.49,13.64,107141,0
2006-05-17,13.55,13.65,13.02,13.38,145705,0
2006-05-18,13.5,13.95,13.37,13.78,100337,0
2006-05-19,13.67,14.02,13.37,14.02,249944,0
2006-05-22,14.65,16.65,14.1,16.49,1137174,0
2006-05-23,16.67,17.23,16.12,16.58,605093,0
2006-05-24,16.54,17.01,15.91,16.48,350578,0
2006-05-25,16.59,16.7,16.13,16.28,303012,0
2006-05-26,16.33,16.89,16.31,16.77,159339,0
2006-05-30,16.7,17.1,16.01,16.06,253996,0
2006-05-31,16.21,16.8,16.05,16.5,247228,0
2006-06-01,16.58,17.67,16.58,17.61,186740,0
2006-06-02,17.75,18.22,16.78,17.18,148287,0
2006-06-05,17.05,17.22,16.08,16.26,170075,0
2006-06-06,16.38,16.64,16.2,16.39,145539,0
2006-06-07,16.42,17.07,16.25,16.35,117308,0
2006-06-08,16.27,16.55,15.75,16.4,229825,0
2006-06-09,16.6,17.05,16.2,16.3,137468,0
2006-06-12,16.27,16.44,15.57,15.63,174672,0
2006-06-13,15.89,16.38,15.46,15.82,251801,0
2006-06-14,15.77,16.23,15.53,15.98,175901,0
2006-06-15,16.22,16.54,15.89,16.44,141733,0
2006-06-16,16.42,16.52,15.83,15.95,531629,0
2006-06-19,15.89,16.09,15.77,15.94,310858,0
2006-06-20,16.59,16.59,15.84,16.17,210258,0
2006-06-21,16.19,16.52,15.96,16.41,183726,0
2006-06-22,16.29,16.58,15.88,16.21,181621,0
2006-06-23,16.14,16.66,15.89,16.28,103907,0
2006-06-26,16.43,17.07,16.26,17.04,121466,0
2006-06-27,16.99,17.37,16.42,16.72,207736,0
2006-06-28,16.83,16.93,16.55,16.88,103169,0
2006-06-29,17.05,17.77,16.79,17.62,174070,0
2006-06-30,17.77,18,17.4,18,360896,0
2006-07-03,18,18.1,17.32,17.5,99123,0
2006-07-05,17.27,17.46,16.93,17.32,109369,0
2006-07-06,17.44,17.69,17.25,17.51,103091,0
2006-07-07,17.51,17.8,17.13,17.31,125939,0
2006-07-10,17.49,17.55,17.08,17.32,128981,0
2006-07-11,17.17,17.28,16.76,17.15,126039,0
2006-07-12,17.22,17.26,16.4,16.49,127868,0
2006-07-13,16.42,16.91,16.03,16.14,153876,0
2006-07-14,16.11,16.42,15.88,15.96,121619,0
2006-07-17,16,16.16,15.66,15.76,115935,0
2006-07-18,15.86,16.32,15.67,16.16,149012,0
2006-07-19,16.2,16.55,16.02,16.22,139274,0
2006-07-20,16.22,16.35,15.37,15.57,214631,0
2006-07-21,15.53,15.65,14.84,14.98,146990,0
2006-07-24,15.16,16.12,15.16,15.91,105109,0
2006-07-25,15.97,16.74,14.52,15.67,359964,0
2006-07-26,15.52,16.17,15.41,15.51,122832,0
2006-07-27,15.67,15.67,15,15.21,170989,0
2006-07-28,15.36,15.96,15.08,15.85,95779,0
2006-07-31,15.76,15.78,15.27,15.67,110011,0
2006-08-01,15.52,15.55,14.53,14.66,159924,0
2006-08-02,14.83,15.48,14.66,15.37,155343,0
2006-08-03,13.15,14.77,13,14.77,359806,0
2006-08-04,14.97,15.34,14.07,14.34,193360,0
2006-08-07,14.23,14.43,14.17,14.28,137674,0
2006-08-08,14.41,14.53,13.83,13.99,145569,0
2006-08-09,14.2,14.47,13.76,13.84,202344,0
2006-08-10,13.71,14.07,13.3,13.82,231208,0
2006-08-11,13.82,13.89,13.42,13.63,187184,0
2006-08-14,13.7,14.29,13.46,13.9,168851,0
2006-08-15,14,14.23,13.86,14.06,236972,0
2006-08-16,14.35,14.35,13.66,14.1,181943,0
2006-08-17,14.09,14.09,13.48,13.55,234619,0
2006-08-18,13.62,13.75,13.5,13.61,152765,0
2006-08-21,13.51,13.55,13.16,13.22,143600,0
2006-08-22,13.23,13.25,12.86,13,275058,0
2006-08-23,13.06,13.06,12.65,12.7,177007,0
2006-08-24,12.78,12.78,12.11,12.37,240961,0
2006-08-25,12.36,12.36,11.99,12.19,186313,0
2006-08-28,12.24,12.72,12.24,12.65,123661,0
2006-08-29,12.72,13.01,12.46,12.99,223450,0
2006-08-30,12.97,13.35,12.86,13.12,185697,0
2006-08-31,13.21,13.79,13.16,13.52,353411,0
2006-09-01,13.65,13.65,13.4,13.41,171591,0
2006-09-05,13.41,13.87,13.41,13.53,196896,0
2006-09-06,13.42,13.45,13.07,13.26,332349,0
2006-09-07,13.16,13.4,13.15,13.2,446213,0
2006-09-08,13.29,13.41,13.02,13.13,274232,0
2006-09-11,13.09,13.27,13.04,13.11,364423,0
2006-09-12,13.16,13.62,13.1,13.49,135336,0
2006-09-13,13.49,13.49,13.11,13.34,183787,0
2006-09-14,13.34,13.38,13.06,13.26,184648,0
2006-09-15,13.39,13.64,13.3,13.52,277998,0
2006-09-18,13.42,13.66,13.22,13.4,105350,0
2006-09-19,13.47,13.55,13.1,13.52,163853,0
2006-09-20,13.66,13.72,13.32,13.46,166282,0
2006-09-21,13.56,13.58,13.25,13.45,237722,0
2006-09-22,13.36,13.61,13.34,13.61,126338,0
2006-09-25,13.61,13.95,13.4,13.93,208087,0
2006-09-26,13.96,14.16,13.65,14.1,204155,0
2006-09-27,14.07,14.29,13.93,14.19,196707,0
2006-09-28,14.27,14.52,14.06,14.4,210591,0
2006-09-29,14.44,14.44,13.99,14,224171,0
2006-10-02,14.04,14.16,13.75,13.84,181194,0
2006-10-03,13.76,14.21,13.75,14.07,275217,0
2006-10-04,14.02,14.41,13.87,14.35,184130,0
2006-10-05,14.25,14.75,14.25,14.69,169751,0
2006-10-06,14.6,14.8,14.53,14.79,157146,0
2006-10-09,14.72,14.82,14.61,14.67,111178,0
2006-10-10,14.74,14.77,14.42,14.7,110935,0
2006-10-11,14.58,14.61,14.26,14.53,108538,0
2006-10-12,14.54,15,14.49,14.99,124729,0
2006-10-13,15.03,15.04,14.68,14.73,123511,0
2006-10-16,14.73,15.05,14.7,15.04,98950,0
2006-10-17,14.9,14.95,14.23,14.52,148357,0
2006-10-18,14.6,15.02,14.55,14.78,160680,0
2006-10-19,14.73,15.11,14.57,14.84,127353,0
2006-10-20,14.93,14.93,14.6,14.75,99460,0
2006-10-23,14.64,14.86,14.5,14.71,80732,0
2006-10-24,14.63,14.89,14.54,14.86,121816,0
2006-10-25,14.87,15.18,14.8,15.14,119624,0
2006-10-26,15.18,15.22,15,15.21,128282,0
2006-10-27,15.11,15.19,14.89,14.99,95765,0
2006-10-30,14.87,15.2,14.69,15.16,64784,0
2006-10-31,15.15,15.15,14.72,14.83,150542,0
2006-11-01,14.84,15,14.15,14.25,125200,0
2006-11-02,14.14,14.51,14,14.37,127128,0
2006-11-03,14.5,14.81,14.42,14.72,159311,0
2006-11-06,14.42,15.32,13.65,15.23,423879,0
2006-11-07,15.26,15.28,14.8,14.87,159040,0
2006-11-08,14.74,15.7,14.72,15.43,230580,0
2006-11-09,15.46,15.52,14.88,14.95,212869,0
2006-11-10,15.01,15.48,14.97,15.33,156524,0
2006-11-13,15.35,15.93,15.32,15.77,100293,0
2006-11-14,15.72,16.32,15.25,16.3,273543,0
2006-11-15,16.3,16.6,16.25,16.33,168906,0
2006-11-16,16.46,16.56,16.06,16.37,120640,0
2006-11-17,16.37,16.41,15.89,16.02,147894,0
2006-11-20,16.06,16.16,15.91,16.07,106914,0
2006-11-21,16.09,16.3,15.84,15.87,163733,0
2006-11-22,16.07,16.07,15.79,15.84,106166,0
2006-11-24,15.92,16,15.66,15.98,20480,0
2006-11-27,15.95,16.06,15.26,15.44,135754,0
2006-11-28,15.46,15.61,15.32,15.5,118639,0
2006-11-29,15.59,15.67,15.35,15.45,98038,0
2006-11-30,15.52,15.65,15.32,15.32,138684,0
2006-12-01,15.29,15.36,15,15.22,180531,0
2006-12-04,15.22,16,15.21,15.93,191862,0
2006-12-05,16,16,15.77,15.86,131353,0
2006-12-06,15.88,15.98,15.62,15.97,71193,0
2006-12-07,16,16,15.44,15.69,65299,0
2006-12-08,15.69,16,15.35,15.82,116519,0
2006-12-11,15.85,16.08,15.85,15.98,69174,0
2006-12-12,15.95,16.03,15.77,16,130277,0
2006-12-13,16.1,16.1,15.73,15.79,113542,0
2006-12-14,15.86,16.82,15.86,16.48,136459,0
2006-12-15,16.5,16.9,16.5,16.85,238787,0
2006-12-18,16.85,17.17,16.81,16.86,216506,0
2006-12-19,16.79,16.79,15.95,16.08,158360,0
2006-12-20,16.05,16.96,16.05,16.6,268775,0
2006-12-21,16.63,16.85,16.16,16.45,158858,0
2006-12-22,16.5,16.5,16.04,16.08,96666,0
2006-12-26,16.12,16.88,16.12,16.62,85652,0
2006-12-27,16.71,17.04,16.57,17,70153,0
2006-12-28,17,17,16.59,16.74,82147,0
2006-12-29,16.77,17,16.69,16.74,113644,0
2007-01-03,18.83,21.2,18.76,20.45,996269,0
2007-01-04,20.28,20.31,19.46,19.49,531183,0
2007-01-05,19.51,19.63,18.68,18.73,319353,0
2007-01-08,18.74,19.11,18.36,18.83,339768,0
2007-01-09,18.8,19.1,18.42,19.02,187006,0
2007-01-10,18.96,19.56,18.76,19.39,225967,0
2007-01-11,19.51,20.29,19.34,19.9,492493,0
2007-01-12,19.85,20.02,19.41,19.68,263841,0
2007-01-16,19.71,20.07,19.43,19.46,343726,0
2007-01-17,19.45,19.46,18.74,18.87,241939,0
2007-01-18,18.93,19.02,18.63,18.77,296009,0
2007-01-19,18.83,18.83,18.26,18.67,186660,0
2007-01-22,18.69,18.69,18.03,18.26,303316,0
2007-01-23,18.29,18.64,18.2,18.39,188724,0
2007-01-24,18.49,18.89,18.49,18.76,68125,0
2007-01-25,18.8,18.8,18.31,18.59,105950,0
2007-01-26,18.66,18.84,18.36,18.83,102970,0
2007-01-29,18.64,18.79,18.37,18.56,231026,0
2007-01-30,18.62,19,18.41,18.84,474507,0
2007-01-31,18.84,19.15,18.53,18.95,532711,0
2007-02-01,19.08,19.23,18.77,19.12,110215,0
2007-02-02,19.23,19.34,18.97,19.08,152876,0
2007-02-05,20.15,20.25,18.97,19.09,424722,0
2007-02-06,19.18,19.77,18.96,19.65,501798,0
2007-02-07,19.79,20.19,19.76,20,849923,0
2007-02-08,19.93,20.96,19.93,20.41,272327,0
2007-02-09,20.65,21.17,20.46,20.6,366571,0
2007-02-12,20.56,21.15,20.4,20.51,326796,0
2007-02-13,20.68,21.51,20.68,21.21,366842,0
2007-02-14,21.29,21.35,20.9,20.99,344917,0
2007-02-15,20.92,21.2,20.79,21.04,256135,0
2007-02-16,20.95,21.52,20.77,21.35,304357,0
2007-02-20,21.44,23,21.35,22.55,458011,0
2007-02-21,22.55,22.59,22.11,22.36,238136,0
2007-02-22,22.35,22.36,21.76,22.19,216189,0
2007-02-23,22.2,22.37,21.95,22.21,114942,0
2007-02-26,22.35,22.65,21.93,22.22,168931,0
2007-02-27,21.93,21.93,21.17,21.48,374822,0
2007-02-28,21.41,21.41,20.58,21,350862,0
2007-03-01,21.01,21.31,20.52,21.01,321756,0
2007-03-02,20.73,21.23,20.54,20.91,572892,0
2007-03-05,20.91,21.07,20.26,20.4,329018,0
2007-03-06,20.2,21.05,20.2,20.75,311502,0
2007-03-07,20.76,21.54,20.74,21.26,314895,0
2007-03-08,21.25,22.28,21.25,21.86,229528,0
2007-03-09,22.28,22.3,21.62,21.89,252674,0
2007-03-12,21.99,22.45,21.83,22.43,227155,0
2007-03-13,22.36,22.45,20.88,21.17,407994,0
2007-03-14,21.12,21.68,20.88,21.52,345854,0
2007-03-15,21.56,22.17,21.55,22.08,327570,0
2007-03-16,22.01,22.46,22.01,22.04,347345,0
2007-03-19,23,23.75,22.95,23,739205,0
2007-03-20,23.05,23.12,22.48,22.67,434621,0
2007-03-21,22,22.21,21,22.2,618674,0
2007-03-22,22.1,22.47,21.99,22.41,445849,0
2007-03-23,22.45,22.88,22.33,22.7,243950,0
2007-03-26,22.82,23.07,22.5,22.99,241737,0
2007-03-27,22.95,22.95,22.13,22.4,240794,0
2007-03-28,22.28,22.42,21.8,21.82,363398,0
2007-03-29,22.1,22.41,21.73,21.93,244593,0
2007-03-30,22.08,22.47,21.94,22.47,270245,0
2007-04-02,22.54,23.07,21.99,22.05,329525,0
2007-04-03,22.18,22.7,22.11,22.51,338095,0
2007-04-04,22.55,22.55,21.05,21.29,482552,0
2007-04-05,21.33,21.63,21.24,21.32,368682,0
2007-04-09,21.18,21.37,21,21.15,484119,0
2007-04-10,21.1,21.45,20.95,21.42,418814,0
2007-04-11,21.68,21.7,21.01,21.26,617506,0
2007-04-12,21.1,21.38,20.6,21.21,419818,0
2007-04-13,21.27,21.9,21.22,21.87,325959,0
2007-04-16,21.95,22.49,21.65,22.45,410460,0
2007-04-17,22.5,22.5,22.03,22.45,319645,0
2007-04-18,22.51,22.51,21.21,21.28,502655,0
2007-04-19,21.46,21.73,21.12,21.63,397450,0
2007-04-20,21.87,22.39,21.55,21.74,194930,0
2007-04-23,21.75,22.48,21.68,22.38,245896,0
2007-04-24,22.49,22.49,21.87,22.15,310345,0
2007-04-25,22.35,22.4,21.88,22.14,285281,0
2007-04-26,22.09,23.57,22.05,23.45,458812,0
2007-04-27,23.55,23.59,22.33,22.56,425916,0
2007-04-30,21.83,22.34,20.99,21.03,820117,0
2007-05-01,21.09,21.65,20.73,21.11,514325,0
2007-05-02,21.17,22.16,21.11,22.04,381291,0
2007-05-03,21.98,22.19,21.74,21.89,345764,0
2007-05-04,22.04,22.13,21.67,21.93,147900,0
2007-05-07,21.71,21.98,21.43,21.5,188374,0
2007-05-08,21.43,22.08,21.32,21.92,241658,0
2007-05-09,21.75,22.68,21.62,22.54,222099,0
2007-05-10,22.56,22.56,21.69,21.76,288212,0
2007-05-11,22.06,22.3,21.9,22.24,143338,0
2007-05-14,22.15,22.15,21.16,21.48,361487,0
2007-05-15,21.53,22.07,21.25,21.43,184869,0
2007-05-16,21.45,21.59,21.1,21.56,226190,0
2007-05-17,21.55,21.59,21,21.11,127667,0
2007-05-18,21.21,21.54,20.92,21.3,180774,0
2007-05-21,21.23,22.43,21.13,22.21,269278,0
2007-05-22,22.28,22.67,21.52,22.09,323643,0
2007-05-23,22.22,22.22,21.61,21.89,223770,0
2007-05-24,22.01,22.01,21.08,21.31,426227,0
2007-05-25,22.37,23.85,22.05,22.61,810210,0
2007-05-29,22.62,22.74,22.32,22.45,476237,0
2007-05-30,22.13,22.15,21.27,21.7,850739,0
2007-05-31,21.65,22.08,21.54,21.72,655123,0
2007-06-01,21.85,22.41,21.64,22.16,678811,0
2007-06-04,21.96,22.57,21.66,22.19,483752,0
2007-06-05,22.18,22.33,21.99,22.22,481757,0
2007-06-06,22.23,22.67,21.98,22.65,411865,0
2007-06-07,22.61,22.71,22.13,22.16,368077,0
2007-06-08,22.2,22.81,22.18,22.79,386725,0
2007-06-11,22.79,22.79,22.37,22.41,256439,0
2007-06-12,22.33,22.41,22.01,22.26,366906,0
2007-06-13,22.42,22.81,22.18,22.61,502915,0
2007-06-14,22.68,22.82,22.44,22.44,360295,0
2007-06-15,22.81,23.49,22.64,23.01,741079,0
2007-06-18,23.02,23.47,22.86,22.99,287655,0
2007-06-19,22.93,23.04,22.53,22.96,321442,0
2007-06-20,23.07,23.42,22.57,22.63,306668,0
2007-06-21,22.56,23.12,22.16,23,405037,0
2007-06-22,22.97,23.41,22.31,22.49,408105,0
2007-06-25,22.36,23.11,22.27,22.37,177233,0
2007-06-26,22.53,22.58,22.09,22.16,280261,0
2007-06-27,21.99,22.72,21.74,22.62,146295,0
2007-06-28,22.68,22.92,22.53,22.55,180221,0
2007-06-29,22.7,23.16,22.44,22.5,296105,0
2007-07-02,22.66,23.86,22.6,23.46,370780,0
2007-07-03,23.32,23.38,22.75,22.75,208723,0
2007-07-05,22.75,23.12,22.55,22.99,203671,0
2007-07-06,23.07,23.09,22.55,22.59,295034,0
2007-07-09,22.58,23,22.26,22.9,272075,0
2007-07-10,22.75,23.13,22.54,22.84,401093,0
2007-07-11,22.76,22.88,22.32,22.5,209843,0
2007-07-12,22.63,22.87,22.45,22.7,293463,0
2007-07-13,22.6,22.69,22.21,22.44,169386,0
2007-07-16,22.33,22.41,21.74,22.03,257518,0
2007-07-17,22.24,22.24,21.65,21.76,291436,0
2007-07-18,21.67,21.82,21.07,21.39,236055,0
2007-07-19,21.49,21.79,21.2,21.32,189003,0
2007-07-20,21.23,21.37,20.43,21.25,276886,0
2007-07-23,21.37,21.4,20.76,20.89,251626,0
2007-07-24,20.72,20.84,19.67,20.04,568282,0
2007-07-25,20.2,20.53,19.99,20.34,255107,0
2007-07-26,20.18,20.43,19.2,20,384300,0
2007-07-27,20.01,20.32,19.51,19.68,286239,0
2007-07-30,19.84,19.84,19.29,19.53,293760,0
2007-07-31,19.69,19.98,19.16,19.21,258746,0
2007-08-01,19.11,19.64,18.92,19.26,433420,0
2007-08-02,19.12,19.49,17.2,17.97,616366,0
2007-08-03,17.89,17.89,16.25,16.55,1059102,0
2007-08-06,16.66,16.81,16.05,16.57,800867,0
2007-08-07,16.54,16.64,15.05,15.84,889872,0
2007-08-08,15.92,16.1,15.19,15.43,1135587,0
2007-08-09,15.14,15.14,14.44,14.5,1611278,0
2007-08-10,14.25,15.35,13.79,15.08,1084699,0
2007-08-13,15.99,17.01,15.66,16.19,715166,0
2007-08-14,16.25,16.6,15.68,15.81,386823,0
2007-08-15,15.7,16.18,15.08,15.66,362841,0
2007-08-16,15.61,15.88,14.66,15.7,542525,0
2007-08-17,16.1,16.25,15.44,15.68,691358,0
2007-08-20,15.77,16,15.4,15.63,347466,0
2007-08-21,17.04,17.83,16.9,17.68,853026,0
2007-08-22,17.95,17.98,17.5,17.56,730984,0
2007-08-23,17.67,17.69,17.37,17.44,408253,0
2007-08-24,17.43,17.45,16.89,17.28,441480,0
2007-08-27,17.16,17.42,16.91,17.03,265698,0
2007-08-28,16.9,17.15,16.8,16.85,337713,0
2007-08-29,17,17.08,16.75,17.01,276753,0
2007-08-30,16.78,17.17,16.78,16.95,213577,0
2007-08-31,17.09,17.19,16.89,17.06,170307,0
2007-09-04,17.02,17.74,17.01,17.55,290308,0
2007-09-05,17.45,17.7,17.06,17.25,420223,0
2007-09-06,17.3,17.32,16.95,17.3,267337,0
2007-09-07,17,17.3,17,17.2,250175,0
2007-09-10,17.29,17.37,16.95,16.99,244478,0
2007-09-11,17.14,17.5,16.96,17.48,283433,0
2007-09-12,17.45,17.7,17.31,17.42,149793,0
2007-09-13,17.59,18.1,17.3,17.9,319693,0
2007-09-14,17.76,18.27,17.61,18.23,384291,0
2007-09-17,18.14,18.24,17.83,18.05,416359,0
2007-09-18,18.17,18.31,18.05,18.18,1373618,0
2007-09-19,18.22,18.3,18.15,18.18,799234,0
2007-09-20,18.4,18.55,18.29,18.5,461418,0
2007-09-21,18.68,18.7,17.75,17.87,684779,0
2007-09-24,17.84,18.02,17.68,17.87,190530,0
2007-09-25,17.77,17.84,17.06,17.16,349990,0
2007-09-26,17.31,17.65,17.06,17.17,260792,0
2007-09-27,17.35,17.39,17.15,17.26,121795,0
2007-09-28,17.21,17.41,16.82,16.9,230524,0
2007-10-01,16.86,18.12,16.82,18.1,297433,0
2007-10-02,18.14,18.37,18.03,18.33,191202,0
2007-10-03,18.19,18.35,17.78,17.79,146817,0
2007-10-04,17.9,18.17,17.75,18.13,81535,0
2007-10-05,18.26,18.7,18.01,18.53,133675,0
2007-10-08,18.56,18.61,17.97,18.03,162546,0
2007-10-09,18.04,18.09,17.51,17.96,195532,0
2007-10-10,17.95,18.11,17.68,18.02,112084,0
2007-10-11,18.1,18.21,17.6,17.69,197315,0
2007-10-12,17.71,18.32,17.5,17.68,159526,0
2007-10-15,17.56,17.59,17.03,17.12,295384,0
2007-10-16,17.05,17.68,17.03,17.15,252336,0
2007-10-17,17.31,17.56,16.95,17.05,192016,0
2007-10-18,16.98,17.25,16.84,16.84,168736,0
2007-10-19,16.84,16.95,16.18,16.18,264857,0
2007-10-22,16.24,17.24,15.89,17.16,224272,0
2007-10-23,17.3,17.4,16.82,17.05,191760,0
2007-10-24,16.92,17.36,16.2,16.92,214661,0
2007-10-25,16.96,17.41,16.55,16.69,171835,0
2007-10-26,16.9,17.22,16.72,17.22,136539,0
2007-10-29,17.24,17.61,16.87,16.93,209080,0
2007-10-30,16.92,17.33,16.87,16.93,145195,0
2007-10-31,16.92,17.34,16.46,17.3,239268,0
2007-11-01,16.86,16.87,15.76,16.22,335084,0
2007-11-02,16.27,16.73,15.45,16.02,365554,0
2007-11-05,16,16,15.08,15.42,383433,0
2007-11-06,15.44,15.91,14.41,15.19,348821,0
2007-11-07,15.03,15.4,13.97,14.02,479190,0
2007-11-08,14.13,14.63,13.93,14.46,415361,0
2007-11-09,14.23,14.54,13.82,13.91,443085,0
2007-11-12,13.92,14.58,13.52,14.17,431783,0
2007-11-13,14.45,15.33,14.22,15.33,634395,0
2007-11-14,15.46,15.46,14.45,14.65,490938,0
2007-11-15,14.57,14.83,14.04,14.23,511003,0
2007-11-16,14.22,14.29,13.67,13.92,673754,0
2007-11-19,13.82,14.11,13.6,13.85,557716,0
2007-11-20,13.82,14.2,13.16,13.52,582252,0
2007-11-21,13.47,13.89,13.25,13.49,297648,0
2007-11-23,13.61,13.92,13.54,13.68,116305,0
2007-11-26,13.65,13.69,13.1,13.14,337953,0
2007-11-27,13.15,13.36,12.76,13.17,443241,0
2007-11-28,13.34,13.6,13.11,13.56,515738,0
2007-11-29,13.47,13.79,13.43,13.62,440264,0
2007-11-30,13.77,14.01,13.62,13.89,754338,0
2007-12-03,13.85,13.94,13.2,13.2,303371,0
2007-12-04,13.02,13.2,12.67,12.68,223903,0
2007-12-05,12.8,13.03,12.63,12.8,211331,0
2007-12-06,12.74,13.77,12.74,13.77,301671,0
2007-12-07,13.81,13.94,13.33,13.49,204633,0
2007-12-10,13.49,13.62,13.27,13.44,237163,0
2007-12-11,13.5,13.81,13.05,13.06,234461,0
2007-12-12,13.43,14.27,13.09,14.09,384777,0
2007-12-13,13.97,14.7,13.97,14.57,308970,0
2007-12-14,14.51,14.71,13.98,14.01,219448,0
2007-12-17,14.09,14.58,14.09,14.22,235014,0
2007-12-18,14.4,14.44,13.69,13.97,327580,0
2007-12-19,13.92,14.41,13.8,13.86,450103,0
2007-12-20,14.01,14.62,14.01,14.51,395766,0
2007-12-21,14.75,15.29,14.69,14.97,521801,0
2007-12-24,15.01,15.81,15,15.7,111378,0
2007-12-26,15.48,15.53,14.69,14.92,401515,0
2007-12-27,14.92,15.25,14.92,14.97,206662,0
2007-12-28,15.03,15.53,14.95,15.16,199112,0
2007-12-31,15.21,15.34,14.47,15.12,505469,0
2008-01-02,15.13,15.33,13.92,14.65,494608,0
2008-01-03,14.58,14.98,14.49,14.51,263696,0
2008-01-04,14.37,14.7,13.94,14.24,395140,0
2008-01-07,14.31,14.53,13.91,14.23,448120,0
2008-01-08,14.38,14.59,13.45,13.45,385927,0
2008-01-09,13.45,14.03,13.29,13.89,534114,0
2008-01-10,13.81,15.26,13.81,14.99,490143,0
2008-01-11,14.84,15.36,14.37,14.57,612121,0
2008-01-14,14.67,15.58,14.67,15.07,448236,0
2008-01-15,14.83,15.32,14.72,14.99,534815,0
2008-01-16,14.92,15.26,14.66,14.9,600798,0
2008-01-17,14.92,15.1,14.06,14.27,548586,0
2008-01-18,14.32,15.18,14.22,14.37,619941,0
2008-01-22,14.14,15.16,13.54,14.12,671311,0
2008-01-23,13.79,15.04,13.62,14.79,393865,0
2008-01-24,14.82,15.37,14.68,14.89,352378,0
2008-01-25,14.98,15.24,14.91,15,347603,0
2008-01-28,14.95,15.25,14.69,15.11,327808,0
2008-01-29,15.08,15.28,14.91,14.99,277232,0
2008-01-30,14.77,15.7,14.77,15.3,399099,0
2008-01-31,15.02,15.7,14.94,15.22,542936,0
2008-02-01,15.14,15.19,12.85,13.2,1276385,0
2008-02-04,13.19,14.18,12.87,13.94,749436,0
2008-02-05,13.69,13.91,13.19,13.29,550625,0
2008-02-06,13.34,13.42,12.49,12.55,533373,0
2008-02-07,12.5,12.5,11.67,11.91,562809,0
2008-02-08,11.87,12.17,11.77,11.88,258907,0
2008-02-11,11.84,12.28,11.84,12,267658,0
2008-02-12,12.01,12.35,12,12.18,265942,0
2008-02-13,12.28,12.83,12.28,12.55,266257,0
2008-02-14,12.52,12.68,11.97,12.14,313370,0
2008-02-15,12.05,12.34,12,12.15,263369,0
2008-02-19,12.16,12.78,12.16,12.54,269700,0
2008-02-20,12.45,12.95,12.34,12.46,500554,0
2008-02-21,12.52,12.81,12.2,12.5,389966,0
2008-02-22,12.51,12.84,12.1,12.36,451894,0
2008-02-25,12.4,12.78,12.18,12.36,352143,0
2008-02-26,12.25,13.04,12.06,12.96,407780,0
2008-02-27,12.81,13.24,12.72,13.12,258780,0
2008-02-28,13.05,13.29,12.57,12.58,230816,0
2008-02-29,12.58,12.76,12.27,12.67,453241,0
2008-03-03,12.58,12.7,12.05,12.33,361486,0
2008-03-04,12.13,12.57,11.83,12.03,345642,0
2008-03-05,12.04,12.31,11.83,11.88,461243,0
2008-03-06,11.79,11.9,11.37,11.64,276373,0
2008-03-07,11.46,12.15,11.42,11.78,256312,0
2008-03-10,11.75,11.99,11.33,11.44,284113,0
2008-03-11,11.72,12.22,11.38,11.58,261439,0
2008-03-12,11.58,12.03,11.48,11.74,371572,0
2008-03-13,11.56,12.3,11.31,12.23,336346,0
2008-03-14,12.34,12.4,11.65,11.81,184863,0
2008-03-17,11.51,11.75,10.98,11.46,212283,0
2008-03-18,11.71,12.28,11.09,11.47,300301,0
2008-03-19,11.55,12.32,11.43,11.43,161149,0
2008-03-20,11.55,11.63,11.11,11.42,636222,0
2008-03-24,11.54,12.17,11.43,11.88,211201,0
2008-03-25,11.83,12.1,11.74,11.99,101812,0
2008-03-26,11.96,12.08,11.83,11.86,108027,0
2008-03-27,11.91,12.02,11.44,11.47,167527,0
2008-03-28,11.47,11.57,11.12,11.13,141551,0
2008-03-31,11.15,12.13,11.15,11.6,297209,0
2008-04-01,11.92,12.21,11.77,12.15,315167,0
2008-04-02,11.97,12.78,11.37,11.5,444391,0
2008-04-03,11.34,11.46,10.72,11,486029,0
2008-04-04,11.03,11.26,10.77,11.03,180956,0
2008-04-07,11.09,11.4,10.92,11.14,157172,0
2008-04-08,11.03,11.29,11.02,11.09,136753,0
2008-04-09,11.08,11.46,10.78,10.8,139073,0
2008-04-10,10.82,10.93,10.64,10.86,269641,0
2008-04-11,10.71,10.89,10.19,10.21,200083,0
2008-04-14,10.18,10.4,10.03,10.13,151062,0
2008-04-15,10.16,10.16,9.85,10,135504,0
2008-04-16,10.08,10.23,10.04,10.09,152446,0
2008-04-17,10.07,10.34,9.91,10.04,107513,0
2008-04-18,10.21,10.47,10.04,10.21,133371,0
2008-04-21,10.16,10.33,9.99,10.3,102546,0
2008-04-22,10.23,10.4,9.89,10,157410,0
2008-04-23,10.02,10.02,9.6,9.65,121900,0
2008-04-24,9.69,10.52,9.63,10.4,156183,0
2008-04-25,10.42,10.59,10.16,10.47,93974,0
2008-04-28,10.45,10.68,10.38,10.58,135291,0
2008-04-29,10.59,10.89,10.59,10.66,96738,0
2008-04-30,10.76,11.05,10.76,10.96,920043,0
2008-05-01,10.94,11.47,10.88,11.3,207938,0
2008-05-02,11.4,11.5,10.92,11.08,300488,0
2008-05-05,11.2,11.4,11.17,11.39,176848,0
2008-05-06,11.34,11.49,11.33,11.39,81594,0
2008-05-07,11.39,11.43,11.15,11.23,112788,0
2008-05-08,11.22,11.22,10.8,11.08,198024,0
2008-05-09,10.97,11.34,10.82,11.14,119731,0
2008-05-12,11.18,11.49,11.1,11.31,135269,0
2008-05-13,10.73,10.85,9.86,10.59,547307,0
2008-05-14,10.61,11.43,10.6,10.78,216919,0
2008-05-15,10.76,11.13,10.41,10.66,291940,0
2008-05-16,10.73,10.75,10.43,10.63,226836,0
2008-05-19,10.6,10.74,10.39,10.49,156840,0
2008-05-20,10.4,10.48,9.79,10.19,191604,0
2008-05-21,10.2,10.2,9.73,9.84,906041,0
2008-05-22,9.84,10.19,9.72,9.97,155619,0
2008-05-23,9.9,10.11,9.68,9.82,130974,0
2008-05-27,9.81,10.15,9.75,10.08,139457,0
2008-05-28,10.09,10.35,9.95,10.15,177823,0
2008-05-29,10.25,10.4,9.81,10.27,287997,0
2008-05-30,10.28,10.5,10.07,10.44,297706,0
2008-06-02,9.22,10.38,9.21,10.29,551116,0
2008-06-03,10.37,11.38,10.1,11.25,723965,0
2008-06-04,11.16,12.03,10.88,11.73,521646,0
2008-06-05,11.73,12.64,11.44,12.64,466512,0
2008-06-06,12.52,12.52,12,12.15,283646,0
2008-06-09,12.15,12.2,11.85,12.02,290341,0
2008-06-10,11.88,12.06,11.75,11.91,331215,0
2008-06-11,11.86,11.88,11.49,11.69,186921,0
2008-06-12,11.56,11.77,11.56,11.67,182204,0
2008-06-13,11.75,11.91,11.45,11.8,120488,0
2008-06-16,12.5,12.7,12.38,12.49,266043,0
2008-06-17,12.5,12.59,12.14,12.19,140290,0
2008-06-18,12.15,12.3,11.88,12.21,208481,0
2008-06-19,12.2,12.37,11.94,12.23,162917,0
2008-06-20,12.18,12.25,11.7,11.95,317976,0
2008-06-23,11.97,11.99,11.65,11.84,230714,0
2008-06-24,11.7,12.15,11.41,11.45,203998,0
2008-06-25,11.46,12.12,11.27,11.83,209306,0
2008-06-26,11.82,12.17,11.44,11.65,139602,0
2008-06-27,11.65,12.01,11.14,12,618128,0
2008-06-30,11.75,12.03,11.3,11.34,323716,0
2008-07-01,11.76,11.79,11.19,11.42,252085,0
2008-07-02,11.39,11.9,11.1,11.21,263765,0
2008-07-03,11.24,11.49,11.01,11.42,159260,0
2008-07-07,11.48,11.75,11.27,11.27,139226,0
2008-07-08,11.27,11.44,11.07,11.41,165048,0
2008-07-09,11.46,11.5,11,11.16,142171,0
2008-07-10,11.13,11.16,10.71,10.96,161378,0
2008-07-11,10.76,11.32,10.66,11.1,175997,0
2008-07-14,11.18,11.99,10.88,11.01,170110,0
2008-07-15,10.9,11.15,10.87,10.91,134321,0
2008-07-16,10.98,11.47,10.93,11.36,100413,0
2008-07-17,11.43,11.64,11.35,11.47,137675,0
2008-07-18,11.6,12.35,10.93,12.05,230976,0
2008-07-21,12.06,12.06,11.83,11.91,83042,0
2008-07-22,11.89,12.49,11.85,12.42,160045,0
2008-07-23,12.45,12.48,12.13,12.16,159813,0
2008-07-24,12.32,12.32,12,12.05,82841,0
2008-07-25,12.14,12.34,12.12,12.17,115636,0
2008-07-28,12.13,12.45,11.89,11.89,74481,0
2008-07-29,11.96,12.04,11.85,11.99,113454,0
2008-07-30,12.07,12.69,12.05,12.19,151307,0
2008-07-31,12.02,12.34,11.77,12,150593,0
2008-08-01,12.03,12.13,11.59,11.7,113733,0
2008-08-04,11.72,11.82,11.4,11.41,124216,0
2008-08-05,11.09,11.78,11.09,11.76,139041,0
2008-08-06,11.71,11.8,11.32,11.6,127783,0
2008-08-07,11.23,12.2,11.04,11.18,152526,0
2008-08-08,11.22,12.1,11.21,11.71,243015,0
2008-08-11,11.75,12.49,11.51,12.49,139298,0
2008-08-12,12.5,12.87,12.32,12.85,101769,0
2008-08-13,12.86,13.32,12.71,13.06,114342,0
2008-08-14,12.93,13.39,12.52,12.91,117323,0
2008-08-15,13.09,13.19,12.65,12.85,332052,0
2008-08-18,12.85,13.15,12.7,12.89,144256,0
2008-08-19,12.73,12.93,12.58,12.69,161307,0
2008-08-20,12.84,13.15,12.66,12.9,150443,0
2008-08-21,12.92,13.13,12.85,12.96,78654,0
2008-08-22,13.03,13.18,12.8,12.99,78612,0
2008-08-25,12.96,12.96,12.66,12.71,133835,0
2008-08-26,12.69,12.95,12.69,12.92,59848,0
2008-08-27,12.88,13.09,12.76,12.93,84101,0
2008-08-28,13.1,13.25,12.76,12.98,156069,0
2008-08-29,13,13.48,12.84,13.01,126399,0
2008-09-02,13.29,13.94,13.03,13.34,144018,0
2008-09-03,13.25,13.56,12.97,13,136287,0
2008-09-04,12.95,13.18,12.51,12.51,144066,0
2008-09-05,12.51,12.51,12,12.28,92318,0
2008-09-08,12.73,12.73,12.04,12.43,204228,0
2008-09-09,12.47,12.58,11.94,11.95,173176,0
2008-09-10,12.15,12.34,11.12,12.1,169772,0
2008-09-11,11.93,12.15,11.83,12.11,131462,0
2008-09-12,12.05,12.1,11.63,11.87,84495,0
2008-09-15,11.46,12.09,11.35,11.38,122950,0
2008-09-16,11.18,11.43,10.86,11.27,286935,0
2008-09-17,11.08,11.18,10.75,10.75,289908,0
2008-09-18,11.01,11.46,10.59,11.16,382060,0
2008-09-19,12.04,12.5,10.81,11.98,518221,0
2008-09-22,11.99,12.23,11.74,11.9,196239,0
2008-09-23,11.93,12.11,11.74,11.97,189087,0
2008-09-24,11.96,12.4,11.28,11.34,113970,0
2008-09-25,11.42,11.98,11.05,11.5,99577,0
2008-09-26,11.33,11.64,11.14,11.28,107123,0
2008-09-29,11.09,11.21,10.34,10.34,112431,0
2008-09-30,10.47,10.98,9.95,10.09,271937,0
2008-10-01,9.99,10.43,9.26,9.48,264791,0
2008-10-02,9.41,9.57,5.82,6,864762,0
2008-10-03,6.16,7.01,5.98,6.73,386771,0
2008-10-06,6.61,6.95,5.98,6.77,437290,0
2008-10-07,6.7,7.03,6.7,6.91,504681,0
2008-10-08,6.78,7.35,6.78,6.95,1254255,0
2008-10-09,6.88,6.99,6.35,6.35,303838,0
2008-10-10,6.11,6.73,5.65,6.67,379128,0
2008-10-13,6.97,7.08,6.6,7.08,209752,0
2008-10-14,7.31,8.64,6.65,7,178757,0
2008-10-15,6.85,6.93,5.76,5.76,139906,0
2008-10-16,5.87,6.6,5.76,6.58,174409,0
2008-10-17,6.3,6.9,6.01,6.18,173139,0
2008-10-20,6.33,7.01,6.33,6.6,243371,0
2008-10-21,6.48,6.73,5.88,6.13,134767,0
2008-10-22,6.07,6.13,5.62,5.68,152390,0
2008-10-23,5.65,5.65,5.06,5.09,210227,0
2008-10-24,4.79,5.14,4.41,4.41,157822,0
2008-10-27,4.42,4.77,3.77,3.82,221261,0
2008-10-28,3.95,4.01,3.35,4,189442,0
2008-10-29,4.05,4.71,3.9,4.02,185849,0
2008-10-30,4.11,4.11,3.95,4,217112,0
2008-10-31,3.93,4.73,3.43,4.02,321693,0
2008-11-03,4.07,4.61,3.95,4.02,201057,0
2008-11-04,4.1,4.17,3.88,3.92,279801,0
2008-11-05,3.88,4.02,3.74,3.78,276498,0
2008-11-06,3.74,3.93,3.64,3.64,148697,0
2008-11-07,3.69,3.85,3.69,3.8,95987,0
2008-11-10,3.89,3.89,3.5,3.57,90077,0
2008-11-11,3.53,3.62,3.25,3.25,102001,0
2008-11-12,3.16,3.21,2.17,2.18,185365,0
2008-11-13,2.18,2.53,2.02,2.51,256417,0
2008-11-14,2.4,2.58,2.19,2.19,74136,0
2008-11-17,2.12,2.44,2.01,2.24,188228,0
2008-11-18,2.25,2.63,2.13,2.63,170622,0
2008-11-19,2.49,2.9,2.26,2.29,138225,0
2008-11-20,2.7,2.7,2.07,2.09,108562,0
2008-11-21,2.2,2.28,1.89,2.27,156055,0
2008-11-24,2.26,2.64,2.23,2.55,217246,0
2008-11-25,2.58,2.71,2.37,2.71,198418,0
2008-11-26,2.61,3.66,2.28,3.65,118067,0
2008-11-28,3.61,3.86,3.56,3.79,43561,0
2008-12-01,3.68,3.81,2.79,2.83,136031,0
2008-12-02,2.91,3.18,2.9,3.06,111200,0
2008-12-03,2.98,3.41,2.98,3.15,95239,0
2008-12-04,3.14,3.75,3.05,3.23,118157,0
2008-12-05,3.23,3.45,3.23,3.41,169142,0
2008-12-08,3.49,3.95,3.35,3.78,135380,0
2008-12-09,3.75,3.89,3.42,3.6,115986,0
2008-12-10,3.62,3.85,3.52,3.64,87878,0
2008-12-11,3.53,4.25,3.52,3.6,128178,0
2008-12-12,3.51,4.11,3.51,4,72117,0
2008-12-15,4,4.28,3.83,4.17,81166,0
2008-12-16,4.26,4.58,3.98,4.53,137629,0
2008-12-17,4.48,4.95,3.95,4.84,89501,0
2008-12-18,4.87,4.87,4.32,4.36,87769,0
2008-12-19,4.54,4.71,4.18,4.63,406045,0
2008-12-22,4.63,4.89,4.58,4.7,129765,0
2008-12-23,4.75,4.88,4.31,4.4,93368,0
2008-12-24,4.42,4.42,4.11,4.35,49127,0
2008-12-26,4.37,4.51,4.18,4.41,39478,0
2008-12-29,4.41,4.5,4.32,4.43,66897,0
2008-12-30,4.47,4.49,4,4.25,95814,0
2008-12-31,4.27,4.58,4.2,4.29,145207,0
2009-01-02,4.3,4.73,4.3,4.57,51801,0
2009-01-05,4.58,4.71,4.14,4.14,127525,0
2009-01-06,4.19,5.16,4.16,4.93,102891,0
2009-01-07,4.86,4.96,4.68,4.81,57413,0
2009-01-08,4.8,5.19,4.72,4.9,54444,0
2009-01-09,4.89,4.92,4.56,4.67,61677,0
2009-01-12,4.66,4.77,4.46,4.54,85900,0
2009-01-13,4.52,4.55,3.93,4.41,206166,0
2009-01-14,4.3,4.48,4.2,4.4,88038,0
2009-01-15,4.39,4.43,3.82,4.35,109899,0
2009-01-16,4.41,4.81,4.35,4.79,91343,0
2009-01-20,4.71,4.78,3.61,3.63,94460,0
2009-01-21,3.57,4.31,3.47,4.23,89989,0
2009-01-22,4.12,4.23,3.55,3.66,75465,0
2009-01-23,3.52,3.98,3.46,3.83,74737,0
2009-01-26,3.83,3.97,3.66,3.79,82443,0
2009-01-27,3.8,3.98,3.69,3.85,57458,0
2009-01-28,3.93,4.15,3.9,3.99,60756,0
2009-01-29,3.91,3.93,3.62,3.64,43285,0
2009-01-30,3.68,3.85,3.56,3.57,87117,0
2009-02-02,3.5,3.72,3.25,3.41,97499,0
2009-02-03,3.44,3.72,3.35,3.63,59779,0
2009-02-04,3.62,3.71,3.32,3.36,70878,0
2009-02-05,3.34,3.44,3.17,3.26,64017,0
2009-02-06,3.25,3.88,3.25,3.85,57973,0
2009-02-09,3.82,3.94,3.19,3.35,72970,0
2009-02-10,3.3,4.66,3.3,3.43,152205,0
2009-02-11,3.47,3.76,3.47,3.47,52221,0
2009-02-12,3.4,4.19,3.4,4.06,163865,0
2009-02-13,4.05,4.41,3.83,4.34,85654,0
2009-02-17,4.29,4.34,3.79,3.82,143897,0
2009-02-18,3.85,4.06,3.62,3.65,82505,0
2009-02-19,3.7,3.91,3.55,3.57,38681,0
2009-02-20,3.51,3.6,3.32,3.4,72933,0
2009-02-23,3.43,3.76,3.33,3.54,122606,0
2009-02-24,3.59,4.19,3.49,4.17,161702,0
2009-02-25,4.14,4.14,3.56,3.61,90947,0
2009-02-26,3.66,4.14,3.63,4.1,106267,0
2009-02-27,3.95,4.15,3.59,3.59,105244,0
2009-03-02,3.5,3.63,3.31,3.49,136331,0
2009-03-03,3.56,3.7,3.51,3.61,63695,0
2009-03-04,3.71,3.87,3.65,3.77,52440,0
2009-03-05,3.65,3.83,3.54,3.65,74141,0
2009-03-06,3.71,3.99,3.68,3.97,51985,0
2009-03-09,3.9,4.15,3.65,3.65,91629,0
2009-03-10,3.66,4.03,3.59,3.7,119067,0
2009-03-11,3.72,3.72,3.43,3.58,92257,0
2009-03-12,3.58,3.91,3.58,3.9,261056,0
2009-03-13,3.92,3.97,3.71,3.87,89476,0
2009-03-16,3.93,4.1,3.9,3.96,123964,0
2009-03-17,3.94,4.12,3.85,4.12,96499,0
2009-03-18,4.11,4.67,3.98,4.66,99729,0
2009-03-19,4.46,4.85,4.46,4.85,156323,0
2009-03-20,4.85,4.91,4.45,4.74,188824,0
2009-03-23,4.75,4.85,4.71,4.85,149114,0
2009-03-24,4.74,4.8,4.54,4.63,74618,0
2009-03-25,4.67,4.82,4.52,4.82,115466,0
2009-03-26,4.82,4.84,4.66,4.82,118816,0
2009-03-27,4.7,4.7,4.32,4.35,64491,0
2009-03-30,4.29,4.46,4.03,4.21,53954,0
2009-03-31,4.3,4.55,4.04,4.3,92985,0
2009-04-01,4.2,4.85,4.16,4.75,96386,0
2009-04-02,4.91,5.46,4.78,5.16,118079,0
2009-04-03,5.16,6.01,4.98,5.96,117912,0
2009-04-06,5.75,5.75,5.25,5.49,101396,0
2009-04-07,5.36,5.68,5.27,5.31,82220,0
2009-04-08,5.35,6.08,5.22,6.04,100254,0
2009-04-09,6.2,6.9,6.12,6.66,137658,0
2009-04-13,6.52,7.09,6.52,6.98,107071,0
2009-04-14,6.8,6.97,6.42,6.46,65892,0
2009-04-15,6.38,7.18,6.36,7.12,45898,0
2009-04-16,7.24,7.59,7.04,7.2,131177,0
2009-04-17,7.24,7.26,6.72,6.86,120965,0
2009-04-20,6.6,6.72,6.12,6.33,95472,0
2009-04-21,6.31,7,6.13,6.98,129703,0
2009-04-22,6.8,7.19,6.73,7.18,347228,0
2009-04-23,7.16,7.35,6.82,7.02,97293,0
2009-04-24,7.1,7.1,6.89,6.93,113074,0
2009-04-27,6.89,6.99,6.59,6.92,90953,0
2009-04-28,6.84,7.16,6.79,7,60699,0
2009-04-29,7,7.5,6.81,7.38,61076,0
2009-04-30,7.45,7.45,5.98,6.03,155659,0
2009-05-01,6.03,6.81,5.83,6.81,115383,0
2009-05-04,6.88,8.83,6.88,7.79,266875,0
2009-05-05,7.72,7.84,6.87,7.4,118295,0
2009-05-06,7.49,7.77,7,7.65,66879,0
2009-05-07,7.72,7.72,7.01,7.18,86421,0
2009-05-08,6.87,8.17,6.87,8.12,62076,0
2009-05-11,7.91,8.14,7.44,7.54,255335,0
2009-05-12,8.19,8.19,6.73,6.86,102016,0
2009-05-13,6.73,6.9,6.41,6.45,178309,0
2009-05-14,6.51,6.86,6.42,6.43,114533,0
2009-05-15,6.48,6.93,6.16,6.47,99023,0
2009-05-18,6.58,7.51,6.2,6.99,136713,0
2009-05-19,7.05,7.28,6.45,6.72,109344,0
2009-05-20,6.82,7.46,6.38,6.43,163407,0
2009-05-21,6.33,6.73,6.32,6.47,93656,0
2009-05-22,6.55,6.89,6.41,6.83,131865,0
2009-05-26,6.71,7.22,6.61,7.16,161033,0
2009-05-27,7.07,7.44,7.05,7.05,95654,0
2009-05-28,7.15,7.39,6.87,7.32,62743,0
2009-05-29,7.33,7.33,6.42,6.46,178921,0
2009-06-01,6.65,7.61,6.57,7.5,163617,0
2009-06-02,7.47,7.96,7.27,7.87,134245,0
2009-06-03,7.75,7.92,7.54,7.68,58382,0
2009-06-04,7.74,7.93,7.33,7.41,132381,0
2009-06-05,7.34,7.55,6.86,7.11,113490,0
2009-06-08,7,7.18,6.56,6.83,91925,0
2009-06-09,6.91,7.25,6.74,6.85,117461,0
2009-06-10,6.9,7,5.81,5.95,224354,0
2009-06-11,5.98,6.57,5.98,6.25,121034,0
2009-06-12,6.19,6.26,5.61,6.01,156516,0
2009-06-15,6.3,6.64,5.68,5.96,231238,0
2009-06-16,6.06,6.26,5.58,5.58,130147,0
2009-06-17,5.6,6.04,5.54,5.57,168533,0
2009-06-18,5.57,5.85,5.17,5.36,116572,0
2009-06-19,5.48,5.63,4.95,5.08,214815,0
2009-06-22,5.04,5.18,4.53,4.62,142146,0
2009-06-23,4.75,5.58,4.75,5.18,222672,0
2009-06-24,5.25,5.3,4.77,4.86,120880,0
2009-06-25,4.82,5.38,4.82,5.37,96651,0
2009-06-26,5.31,5.44,4.81,4.88,1044116,0
2009-06-29,5.01,5.39,4.75,4.91,109398,0
2009-06-30,4.93,5.05,4.67,4.68,87002,0
2009-07-01,4.74,5.07,4.69,5.05,119049,0
2009-07-02,4.91,4.91,4.6,4.62,86619,0
2009-07-06,4.59,4.74,4.33,4.38,110990,0
2009-07-07,4.42,4.6,4.29,4.31,84223,0
2009-07-08,4.41,4.74,3.99,4.09,149021,0
2009-07-09,4.14,4.58,4.02,4.14,81985,0
2009-07-10,4.12,4.24,4.06,4.1,44874,0
2009-07-13,4.14,4.46,4.13,4.2,125130,0
2009-07-14,4.21,4.24,3.95,4.02,77015,0
2009-07-15,4.11,4.69,4.11,4.68,114140,0
2009-07-16,4.62,4.9,4.43,4.82,60703,0
2009-07-17,4.81,4.81,4.28,4.61,136765,0
2009-07-20,4.65,4.86,4.56,4.85,65852,0
2009-07-21,4.87,4.87,4.49,4.6,45853,0
2009-07-22,4.6,4.84,4.6,4.74,39616,0
2009-07-23,4.71,4.98,4.6,4.98,69850,0
2009-07-24,4.91,5.13,4.6,5.13,88773,0
2009-07-27,5.1,5.21,4.81,5.2,98100,0
2009-07-28,5.13,5.13,4.57,4.84,85877,0
2009-07-29,4.77,4.86,4.6,4.63,51977,0
2009-07-30,4.73,5.17,4.72,5.14,94109,0
2009-07-31,5.09,5.16,4.7,4.71,129759,0
2009-08-03,4.78,5.08,4.76,5.04,80811,0
2009-08-04,4.97,5.19,4.84,5.19,54209,0
2009-08-05,4.91,5,4.4,4.73,69676,0
2009-08-06,4.73,5.15,4.73,4.89,97639,0
2009-08-07,5.01,5.69,4.95,5.53,135945,0
2009-08-10,5.5,6.16,5.32,6.11,122705,0
2009-08-11,6.08,6.14,5.88,6.09,115817,0
2009-08-12,6.12,6.49,6.06,6.39,79332,0
2009-08-13,6.45,6.45,6.2,6.44,59239,0
2009-08-14,6.41,6.44,5.73,6.09,54784,0
2009-08-17,5.92,6.06,5.65,5.93,53022,0
2009-08-18,5.97,6.03,5.68,5.96,65356,0
2009-08-19,5.83,6.4,5.83,6.27,68878,0
2009-08-20,6.23,6.55,6.02,6.53,44080,0
2009-08-21,6.65,6.85,6.44,6.82,79779,0
2009-08-24,6.81,7.44,6.66,6.78,150315,0
2009-08-25,6.8,7.05,6.65,6.96,56833,0
2009-08-26,6.93,6.98,6.66,6.86,59219,0
2009-08-27,6.83,7.04,6.58,6.99,61809,0
2009-08-28,7.04,7.06,6.56,6.7,65565,0
2009-08-31,6.61,6.7,6.3,6.34,122322,0
2009-09-01,6.28,6.92,6.28,6.58,100311,0
2009-09-02,6.54,6.6,6.23,6.36,131359,0
2009-09-03,6.33,6.95,6.33,6.9,54902,0
2009-09-04,6.9,7,6.72,6.89,59421,0
2009-09-08,6.95,6.95,6.7,6.78,130734,0
2009-09-09,6.75,7,6.75,7,102867,0
2009-09-10,6.97,7.26,6.9,7.11,134205,0
2009-09-11,7.14,7.2,6.89,6.95,44884,0
2009-09-14,6.88,7.05,6.56,6.93,45905,0
2009-09-15,6.88,7.07,6.82,6.84,203845,0
2009-09-16,6.86,6.96,6.57,6.81,97841,0
2009-09-17,6.81,7.05,6.79,7.05,92546,0
2009-09-18,6.92,7.16,6,6.94,783757,0
2009-09-21,6.83,7.45,6.72,7.26,195194,0
2009-09-22,7.26,7.32,7.12,7.21,143834,0
2009-09-23,7.25,7.42,7.12,7.23,80676,0
2009-09-24,7.32,7.32,6.92,7.14,70472,0
2009-09-25,7.07,7.19,6.97,7.13,43044,0
2009-09-28,7.18,7.4,7.02,7.27,90687,0
2009-09-29,7.24,7.48,7.07,7.36,76345,0
2009-09-30,7.34,7.34,6.43,6.59,168811,0
2009-10-01,6.56,6.74,6.32,6.32,97829,0
2009-10-02,6.24,6.49,6.09,6.29,88490,0
2009-10-05,6.35,6.54,6.18,6.49,48458,0
2009-10-06,6.56,6.97,6.56,6.88,74556,0
2009-10-07,6.86,7.25,6.79,7.19,95909,0
2009-10-08,7.28,7.37,7.08,7.08,91173,0
2009-10-09,7.1,7.37,7.07,7.33,102202,0
2009-10-12,7.33,7.33,7.12,7.18,34440,0
2009-10-13,7.01,7.12,6.9,7.02,50644,0
2009-10-14,7.29,7.68,7.08,7.58,159642,0
2009-10-15,7.58,7.58,7.29,7.34,67955,0
2009-10-16,7.27,7.29,6.75,6.75,82147,0
2009-10-19,6.8,6.92,6.62,6.65,36114,0
2009-10-20,6.65,6.67,6.38,6.41,55716,0
2009-10-21,6.41,6.58,6.18,6.23,85977,0
2009-10-22,6.27,6.59,6.2,6.47,112979,0
2009-10-23,6.54,6.54,5.64,5.7,249382,0
2009-10-26,5.81,5.97,5.36,5.4,162605,0
2009-10-27,5.46,5.67,5,5.05,232158,0
2009-10-28,5.05,5.14,4.7,4.8,147754,0
2009-10-29,4.9,5.11,4.82,5.01,115462,0
2009-10-30,4.93,5.05,4.6,4.71,147189,0
2009-11-02,4.77,4.95,4.54,4.73,85190,0
2009-11-03,4.68,4.85,4.5,4.76,107003,0
2009-11-04,5.2,6.63,5.2,6.35,287063,0
2009-11-05,6.28,7.21,6.28,7.21,204347,0
2009-11-06,7.05,7.13,6.85,7,107054,0
2009-11-09,7.16,7.41,7.11,7.38,144181,0
2009-11-10,7.49,7.49,6.95,7.16,117928,0
2009-11-11,7.29,7.45,7.09,7.43,103394,0
2009-11-12,7.44,8.18,7.35,7.39,268559,0
2009-11-13,7.47,8.16,7.43,7.98,164101,0
2009-11-16,8.05,8.24,7.95,8.06,165541,0
2009-11-17,8.06,8.71,8.02,8.64,198930,0
2009-11-18,8.61,8.83,8.26,8.34,197632,0
2009-11-19,8.26,8.36,7.86,8.13,119365,0
2009-11-20,8.08,8.87,7.95,8.45,170497,0
2009-11-23,8.65,8.92,8.3,8.76,170633,0
2009-11-24,8.91,8.91,8.3,8.63,110155,0
2009-11-25,8.71,8.71,8.35,8.38,48715,0
2009-11-27,7.97,8.24,7.87,7.87,39980,0
2009-11-30,7.87,8.36,7.43,8.25,198416,0
2009-12-01,8.32,8.8,8.17,8.7,135355,0
2009-12-02,8.67,9.38,8.57,8.83,86422,0
2009-12-03,8.91,9.06,8.64,8.67,79672,0
2009-12-04,8.82,9.09,8.63,8.87,119801,0
2009-12-07,8.84,9.04,8.7,8.96,55850,0
2009-12-08,8.88,9.01,8.57,8.95,72240,0
2009-12-09,9,9.38,8.67,9.31,208424,0
2009-12-10,9.47,9.47,9.11,9.36,191287,0
2009-12-11,9.4,9.4,9.14,9.24,76676,0
2009-12-14,9.31,9.49,9.22,9.49,58999,0
2009-12-15,9.46,9.6,9.2,9.43,83398,0
2009-12-16,9.5,9.95,9.29,9.86,114153,0
2009-12-17,9.65,9.78,9.47,9.53,129325,0
2009-12-18,9.54,9.6,9.24,9.35,389508,0
2009-12-21,9.49,9.78,9.4,9.64,93421,0
2009-12-22,9.71,9.71,9.42,9.67,77539,0
2009-12-23,9.76,9.79,9.5,9.69,36361,0
2009-12-24,9.78,9.8,9.57,9.67,11701,0
2009-12-28,9.71,9.86,9.2,9.51,55110,0
2009-12-29,9.5,9.5,9,9.26,85310,0
2009-12-30,9.23,9.3,9.04,9.26,61636,0
2009-12-31,9.25,9.45,9.1,9.11,89564,0
2010-01-04,9.23,9.95,9.23,9.73,116465,0
2010-01-05,9.76,9.85,9.57,9.78,121752,0
2010-01-06,9.8,9.8,9.12,9.24,129311,0
2010-01-07,9.25,9.79,9.05,9.65,143432,0
2010-01-08,9.64,9.8,9.38,9.8,110522,0
2010-01-11,9.85,9.85,9.52,9.57,83341,0
2010-01-12,9.48,9.65,9.12,9.16,93213,0
2010-01-13,9.27,9.43,9.15,9.18,93528,0
2010-01-14,9.18,9.29,9.13,9.17,88894,0
2010-01-15,9.19,9.24,8.37,8.97,197634,0
2010-01-19,9.01,9.69,9.01,9.68,162789,0
2010-01-20,9.53,9.59,9.28,9.4,79931,0
2010-01-21,9.46,9.9,9.21,9.64,157970,0
2010-01-22,9.59,9.76,9.05,9.22,68960,0
2010-01-25,9.44,9.44,8.92,9.19,35050,0
2010-01-26,9.12,9.12,8.77,8.78,97722,0
2010-01-27,8.74,9.05,8.74,9.01,31834,0
2010-01-28,9.06,9.18,8.49,8.69,58434,0
2010-01-29,8.78,8.78,8.25,8.4,98852,0
2010-02-01,8.49,8.79,8.4,8.6,87467,0
2010-02-02,8.62,8.92,8.6,8.71,77209,0
2010-02-03,9.2,9.88,9,9.4,209200,0
2010-02-04,9.42,9.51,8.51,9,150389,0
2010-02-05,9,9,8.42,8.8,98624,0
2010-02-08,9.49,9.5,9.09,9.18,209734,0
2010-02-09,9.75,9.75,9.01,9.23,220920,0
2010-02-10,9.37,9.37,8.97,9.1,114583,0
2010-02-11,9.1,9.57,9,9.55,126418,0
2010-02-12,9.59,9.59,9.24,9.44,162599,0
2010-02-16,9.55,9.78,9.46,9.78,133115,0
2010-02-17,9.88,9.93,9.67,9.92,131398,0
2010-02-18,9.94,9.94,9.65,9.9,53138,0
2010-02-19,9.88,9.94,9.75,9.81,54842,0
2010-02-22,9.84,9.95,9.73,9.84,69936,0
2010-02-23,9.82,9.95,9.74,9.88,129650,0
2010-02-24,9.9,10.89,9.86,10.76,286850,0
2010-02-25,10.47,11.51,10.36,11.26,436033,0
2010-02-26,11.24,11.38,10.88,10.92,168343,0
2010-03-01,11.06,11.25,10.77,11.02,107128,0
2010-03-02,11.08,11.18,10.98,11.04,169955,0
2010-03-03,11.05,11.23,10.77,10.84,150742,0
2010-03-04,10.84,11.1,10.77,10.83,66042,0
2010-03-05,10.97,11.41,10.92,11.08,115847,0
2010-03-08,11.13,11.23,11.01,11.08,105032,0
2010-03-09,11.05,11.49,11.05,11.41,99396,0
2010-03-10,11.38,11.93,11.31,11.42,145516,0
2010-03-11,11.33,11.63,11.05,11.49,81504,0
2010-03-12,11.61,11.92,11.34,11.5,65863,0
2010-03-15,11.53,11.69,11.36,11.48,98786,0
2010-03-16,11.52,11.83,11.35,11.8,76145,0
2010-03-17,11.88,11.99,11.67,11.77,87020,0
2010-03-18,11.83,12.19,11.58,12.01,96343,0
2010-03-19,12.1,12.1,11.27,11.28,199783,0
2010-03-22,11.14,11.75,11,11.45,130367,0
2010-03-23,11.43,11.86,11.4,11.72,141213,0
2010-03-24,11.6,11.72,11.27,11.29,122683,0
2010-03-25,11.34,11.83,11.09,11.31,80741,0
2010-03-26,11.34,11.77,11.2,11.21,89489,0
2010-03-29,11.22,11.45,11,11.17,81889,0
2010-03-30,11.22,11.68,11,11.51,110730,0
2010-03-31,11.48,11.83,11.14,11.17,109640,0
2010-04-01,11.2,11.39,10.85,11.1,104793,0
2010-04-05,11.21,11.72,11.07,11.71,87564,0
2010-04-06,11.78,11.89,11.49,11.66,43651,0
2010-04-07,11.68,11.88,11.45,11.55,147868,0
2010-04-08,11.51,11.54,11.12,11.42,93491,0
2010-04-09,11.46,11.54,11.29,11.53,48325,0
2010-04-12,11.48,11.62,11.28,11.39,55043,0
2010-04-13,11.38,11.57,11.17,11.26,49819,0
2010-04-14,11.31,11.58,11.2,11.55,110513,0
2010-04-15,11.55,11.68,11.42,11.56,106661,0
2010-04-16,11.53,11.62,11.26,11.31,86854,0
2010-04-19,11.26,11.48,11.02,11.31,89031,0
2010-04-20,11.43,11.58,11.3,11.52,72223,0
2010-04-21,11.6,11.64,11.34,11.6,88745,0
2010-04-22,11.38,11.87,11.32,11.86,65519,0
2010-04-23,11.81,11.96,11.57,11.83,55461,0
2010-04-26,11.82,11.93,11.61,11.82,97369,0
2010-04-27,11.66,12.5,11.46,11.51,188171,0
2010-04-28,11.59,11.64,11.01,11.34,143311,0
2010-04-29,11.46,11.65,11.17,11.55,95466,0
2010-04-30,11.51,11.6,10.85,10.85,97083,0
2010-05-03,10.47,10.47,8.2,8.98,681859,0
2010-05-04,8.73,8.98,8.38,8.81,315521,0
2010-05-05,8.73,8.86,8.44,8.6,161182,0
2010-05-06,8.49,8.9,7.89,8.2,237107,0
2010-05-07,8.1,8.23,6.93,7.13,587394,0
2010-05-10,7.38,7.9,7.34,7.77,271392,0
2010-05-11,7.65,7.72,7.39,7.56,302362,0
2010-05-12,7.62,7.69,7.27,7.65,203854,0
2010-05-13,7.65,7.7,7.44,7.52,225495,0
2010-05-14,7.4,7.4,7.14,7.32,110341,0
2010-05-17,7.34,7.44,6.89,7.09,134827,0
2010-05-18,7.15,7.25,6.71,6.76,68877,0
2010-05-19,6.74,7.07,6.6,7,163060,0
2010-05-20,6.74,6.96,6.63,6.83,207908,0
2010-05-21,6.65,7.21,6.46,6.93,141135,0
2010-05-24,6.93,7.35,6.83,7.19,129386,0
2010-05-25,6.85,7,6.73,6.9,199027,0
2010-05-26,6.93,7.13,6.64,6.77,264368,0
2010-05-27,7,7.31,6.84,7.06,397956,0
2010-05-28,7.06,7.06,6.69,6.74,194914,0
2010-06-01,6.63,7.01,6.58,6.7,192092,0
2010-06-02,6.72,6.98,6.72,6.86,139028,0
2010-06-03,6.78,7.63,6.78,7.3,176876,0
2010-06-04,7.01,7.42,6.85,6.86,139568,0
2010-06-07,6.86,6.96,6.19,6.2,202825,0
2010-06-08,6.21,6.39,6.08,6.22,266732,0
2010-06-09,6.3,6.72,6.3,6.55,184390,0
2010-06-10,6.72,6.97,6.65,6.96,165519,0
2010-06-11,6.95,7.35,6.87,7.23,125175,0
2010-06-14,7.35,7.85,7.35,7.47,240569,0
2010-06-15,7.58,8.05,7.39,7.97,155996,0
2010-06-16,7.91,8.09,7.8,7.83,126674,0
2010-06-17,7.95,7.95,7.39,7.45,142855,0
2010-06-18,7.51,7.78,7.5,7.57,110649,0
2010-06-21,7.51,7.55,7.09,7.19,180702,0
2010-06-22,7.09,7.34,6.66,7.12,152069,0
2010-06-23,7.09,7.35,7.02,7.33,98649,0
2010-06-24,7.23,7.53,7.16,7.27,99306,0
2010-06-25,7.29,7.37,7.11,7.37,521376,0
2010-06-28,7.3,7.52,7.17,7.19,84541,0
2010-06-29,6.99,7.12,6.81,6.92,152855,0
2010-06-30,6.9,7.19,6.61,6.69,141638,0
2010-07-01,6.72,6.94,6.33,6.87,157204,0
2010-07-02,6.98,7.35,6.98,7.29,114593,0
2010-07-06,7.46,7.51,7.04,7.08,193575,0
2010-07-07,7.08,7.35,6.98,7.33,121670,0
2010-07-08,7.44,7.69,7.11,7.51,209556,0
2010-07-09,7.46,7.57,7.29,7.52,59609,0
2010-07-12,7.5,7.57,7.18,7.26,74595,0
2010-07-13,7.4,7.72,7.4,7.7,85425,0
2010-07-14,7.62,7.76,7.47,7.49,78313,0
2010-07-15,7.49,7.52,7.24,7.4,73249,0
2010-07-16,7.32,7.32,6.98,6.99,144564,0
2010-07-19,7.01,7.29,6.9,7.26,70945,0
2010-07-20,7.13,7.24,7,7.15,121866,0
2010-07-21,7.26,7.45,7.07,7.1,102995,0
2010-07-22,7.25,7.41,7.13,7.26,176825,0
2010-07-23,7.2,7.74,7.2,7.67,126142,0
2010-07-26,7.77,8,7.56,7.86,157845,0
2010-07-27,7.97,8.05,7.75,7.91,92070,0
2010-07-28,7.87,7.95,7.7,7.81,61451,0
2010-07-29,7.89,8.03,7.6,7.78,68269,0
2010-07-30,7.62,8,7.62,7.93,96611,0
2010-08-02,8.05,8.31,7.82,7.93,61977,0
2010-08-03,7.86,8.07,7.61,7.84,60676,0
2010-08-04,7.87,7.87,7.21,7.45,105511,0
2010-08-05,7.34,7.41,6.9,6.99,119433,0
2010-08-06,6.83,7.04,6.65,6.8,287189,0
2010-08-09,6.92,7.22,6.92,7.05,184518,0
2010-08-10,6.96,7.02,6.64,6.65,138124,0
2010-08-11,6.49,6.56,5.68,5.7,208144,0
2010-08-12,5.57,5.73,5.37,5.51,192499,0
2010-08-13,5.5,5.54,5.21,5.35,310585,0
2010-08-16,5.33,5.4,4.9,4.93,222962,0
2010-08-17,4.99,5.2,4.78,5.01,341358,0
2010-08-18,5.2,5.33,5.01,5.24,254721,0
2010-08-19,5.25,5.36,5,5,223419,0
2010-08-20,4.96,5,4.93,4.96,129087,0
2010-08-23,4.99,5,4.7,4.75,183463,0
2010-08-24,4.68,4.87,4.56,4.63,218910,0
2010-08-25,4.56,4.57,4.25,4.49,319595,0
2010-08-26,4.54,4.63,4.37,4.4,101157,0
2010-08-27,4.48,4.53,4.3,4.51,137762,0
2010-08-30,4.5,4.66,4.41,4.43,163275,0
2010-08-31,4.43,4.53,4.34,4.34,189881,0
2010-09-01,4.45,4.78,4.45,4.7,191598,0
2010-09-02,4.66,4.74,4.58,4.66,169042,0
2010-09-03,4.78,5,4.75,4.98,195083,0
2010-09-07,5.04,5.13,4.82,4.95,161727,0
2010-09-08,4.96,5.12,4.85,4.89,131201,0
2010-09-09,4.98,5.25,4.96,5.07,130157,0
2010-09-10,5.12,5.33,5.08,5.19,121180,0
2010-09-13,5.25,5.65,5.19,5.55,182417,0
2010-09-14,5.54,5.72,5.53,5.63,134521,0
2010-09-15,5.61,5.87,5.61,5.65,138960,0
2010-09-16,5.62,5.84,5.53,5.69,108837,0
2010-09-17,5.78,6.2,5.78,6.01,280537,0
2010-09-20,6.04,6.4,6.04,6.36,162585,0
2010-09-21,6.45,6.59,6.13,6.16,196620,0
2010-09-22,6.1,6.24,5.95,6.2,187239,0
2010-09-23,6.15,6.28,5.96,5.99,140166,0
2010-09-24,6.11,6.45,6.04,6.41,151041,0
2010-09-27,5.81,6.39,5.81,6.2,150066,0
2010-09-28,6.24,6.39,6,6.24,135586,0
2010-09-29,6.2,6.48,6.2,6.39,154300,0
2010-09-30,6.45,6.61,6.32,6.5,218772,0
2010-10-01,6.58,6.71,6.42,6.65,140626,0
2010-10-04,6.5,6.75,6.45,6.58,120183,0
2010-10-05,6.68,6.98,6.68,6.9,175892,0
2010-10-06,6.95,7.35,6.93,7.17,188986,0
2010-10-07,7.24,7.27,7.01,7.13,129307,0
2010-10-08,7.06,7.29,7.01,7.23,152176,0
2010-10-11,7.27,7.27,7.07,7.1,159505,0
2010-10-12,7.05,7.27,6.97,7.15,187224,0
2010-10-13,7.22,7.31,7.15,7.18,119728,0
2010-10-14,7.22,7.42,7.19,7.29,117797,0
2010-10-15,7.31,7.45,7.13,7.39,185317,0
2010-10-18,7.43,7.44,7.22,7.3,74769,0
2010-10-19,7.17,7.33,7.08,7.19,118301,0
2010-10-20,7.27,7.33,7.07,7.11,128651,0
2010-10-21,7.02,7.22,6.87,6.94,153857,0
2010-10-22,7,7.05,6.77,6.93,75088,0
2010-10-25,6.98,7.01,6.76,6.81,56676,0
2010-10-26,6.74,6.85,6.51,6.75,110954,0
2010-10-27,6.65,6.79,6.28,6.34,113899,0
2010-10-28,6.39,6.39,6.11,6.16,78178,0
2010-10-29,6.14,6.21,5.98,6,123844,0
2010-11-01,6.06,6.12,5.64,5.68,116905,0
2010-11-02,5.8,6.15,5.8,6.12,91530,0
2010-11-03,6.16,6.23,5.83,6.03,82805,0
2010-11-04,6.3,6.52,6.01,6.05,147211,0
2010-11-05,6.09,6.15,5.79,5.83,107184,0
2010-11-08,5.79,5.87,5.65,5.73,94595,0
2010-11-09,5.77,5.84,5.35,5.35,93182,0
2010-11-10,5.39,5.79,5.3,5.76,156938,0
2010-11-11,5.71,5.86,5.63,5.72,68800,0
2010-11-12,5.63,5.72,5.45,5.46,85976,0
2010-11-15,5.53,5.65,5.42,5.52,72750,0
2010-11-16,5.48,5.48,5.1,5.18,106797,0
2010-11-17,5.18,5.26,5.08,5.1,61025,0
2010-11-18,5.18,5.44,5.07,5.31,52572,0
2010-11-19,5.3,5.3,5.09,5.21,71485,0
2010-11-22,5.17,5.3,4.94,5.16,84132,0
2010-11-23,5.09,5.13,4.85,4.97,69599,0
2010-11-24,5.04,5.29,5.04,5.1,55594,0
2010-11-26,5.09,5.2,5.09,5.1,19594,0
2010-11-29,5.08,5.22,4.92,5.18,66919,0
2010-11-30,5.1,5.24,5.03,5.13,199979,0
2010-12-01,5.18,5.18,4.88,4.89,148647,0
2010-12-02,4.88,5.02,4.86,4.89,97138,0
2010-12-03,4.85,4.91,4.78,4.85,89328,0
2010-12-06,4.73,5.13,4.66,5.02,144303,0
2010-12-07,5.09,5.12,4.95,5.08,55785,0
2010-12-08,5.12,5.2,5.02,5.02,106976,0
2010-12-09,5.06,5.15,5.03,5.1,76536,0
2010-12-10,5.12,6.02,5.08,6,254495,0
2010-12-13,6.04,6.19,5.59,5.65,256846,0
2010-12-14,5.66,5.92,5.32,5.4,202496,0
2010-12-15,5.36,5.59,5.3,5.46,121104,0
2010-12-16,5.47,5.8,5.32,5.8,132627,0
2010-12-17,5.79,6,5.63,5.97,237112,0
2010-12-20,6.04,6.12,5.82,6.02,221200,0
2010-12-21,6.06,6.16,5.96,6.16,138477,0
2010-12-22,6.16,6.19,5.9,6.01,184461,0
2010-12-23,5.99,6.09,5.77,6.07,106018,0
2010-12-27,6.03,6.07,5.93,6.04,34517,0
2010-12-28,6.02,6.02,5.55,5.93,58934,0
2010-12-29,5.96,5.98,5.91,5.95,36339,0
2010-12-30,5.97,5.99,5.9,5.9,67369,0
2010-12-31,5.61,5.72,5.55,5.63,171818,0
2011-01-03,5.69,5.82,5.53,5.79,129942,0
2011-01-04,5.85,5.86,5.51,5.67,153688,0
2011-01-05,5.67,5.67,5.5,5.56,80283,0
2011-01-06,5.54,5.54,5.38,5.4,104905,0
2011-01-07,5.4,5.4,5.14,5.3,154950,0
2011-01-10,5.25,5.41,5.23,5.26,215453,0
2011-01-11,5.3,5.41,5.27,5.34,131076,0
2011-01-12,5.39,5.71,5.39,5.59,124338,0
2011-01-13,5.56,5.69,5.35,5.37,124446,0
2011-01-14,5.37,5.62,5.37,5.48,178842,0
2011-01-18,5.45,5.79,5.45,5.65,115957,0
2011-01-19,5.61,5.82,5.52,5.75,128680,0
2011-01-20,5.74,5.75,5.57,5.66,156653,0
2011-01-21,5.8,5.8,5.33,5.33,112244,0
2011-01-24,5.35,5.59,5.34,5.54,81307,0
2011-01-25,5.51,5.79,5.46,5.74,115107,0
2011-01-26,5.78,5.82,5.64,5.71,107415,0
2011-01-27,5.75,5.95,5.58,5.77,98997,0
2011-01-28,5.78,5.88,5.56,5.56,155019,0
2011-01-31,5.59,5.76,5.52,5.73,85959,0
2011-02-01,5.61,5.89,5.61,5.72,85554,0
2011-02-02,5.5,5.76,5.5,5.59,162787,0
2011-02-03,5.56,5.95,5.56,5.91,177033,0
2011-02-04,5.89,5.92,5.67,5.73,39036,0
2011-02-07,5.76,5.95,5.76,5.85,46635,0
2011-02-08,5.83,5.93,5.65,5.93,117327,0
2011-02-09,5.95,6.09,5.75,5.83,111368,0
2011-02-10,5.78,6.46,5.76,6.4,236875,0
2011-02-11,6.33,6.5,6.12,6.49,164478,0
2011-02-14,6.46,6.5,5.85,6.02,151919,0
2011-02-15,6.01,6.05,5.86,5.86,109723,0
2011-02-16,5.96,5.99,5.8,5.82,57611,0
2011-02-18,5.76,5.76,5.58,5.68,73398,0
2011-02-22,5.47,5.64,5.36,5.43,182688,0
2011-02-23,5.37,5.66,5.23,5.29,144904,0
2011-02-24,5.27,5.44,5.2,5.38,169719,0
2011-02-25,5.37,5.6,5.35,5.56,78986,0
2011-02-28,5.61,5.65,5,5.02,378992,0
2011-03-01,5.06,5.21,4.91,5.1,133817,0
2011-03-02,5.08,5.21,5.02,5.13,86937,0
2011-03-03,5.27,5.35,5.2,5.34,97538,0
2011-03-04,5.34,5.34,5.25,5.31,43198,0
2011-03-07,5.31,5.32,5.02,5.11,86265,0
2011-03-08,5.12,5.27,5.04,5.18,108509,0
2011-03-09,5.23,5.26,5,5.03,81297,0
2011-03-10,4.91,5.06,4.78,4.97,173739,0
2011-03-11,5.03,5.04,4.92,4.93,41828,0
2011-03-14,4.85,5.16,4.74,5.11,59341,0
2011-03-15,5.04,5.15,4.87,4.97,109084,0
2011-03-16,4.93,5.02,4.8,4.81,89510,0
2011-03-17,4.94,5.09,4.9,4.96,65252,0
2011-03-18,5.02,5.26,4.98,5.14,168740,0
2011-03-21,5.18,5.26,5.01,5.18,66956,0
2011-03-22,5.11,5.32,5.08,5.29,53349,0
2011-03-23,5.27,5.38,5.17,5.34,63005,0
2011-03-24,5.37,5.51,5.37,5.48,72797,0
2011-03-25,5.56,5.6,5.46,5.5,63880,0
2011-03-28,5.57,5.61,5.38,5.59,80726,0
2011-03-29,5.57,5.68,5.55,5.61,47570,0
2011-03-30,5.52,5.73,5.52,5.73,67855,0
2011-03-31,5.74,5.79,5.59,5.74,58045,0
2011-04-01,5.7,5.8,5.65,5.79,45121,0
2011-04-04,5.82,5.83,5.66,5.8,45312,0
2011-04-05,5.81,5.83,5.67,5.7,83150,0
2011-04-06,5.66,5.75,5.64,5.68,40565,0
2011-04-07,5.67,5.71,5.34,5.39,126306,0
2011-04-08,5.31,5.45,5.18,5.18,85755,0
2011-04-11,5.2,5.32,5.06,5.15,69050,0
2011-04-12,5.11,5.25,5,5,78026,0
2011-04-13,4.96,5.14,4.96,5,57949,0
2011-04-14,4.9,5.05,4.9,5.04,59201,0
2011-04-15,5.03,5.11,4.96,5.1,95489,0
2011-04-18,5.05,5.05,4.91,5.04,89400,0
2011-04-19,5.07,5.07,4.84,4.98,56860,0
2011-04-20,5.05,5.09,4.95,5.06,78164,0
2011-04-21,5.09,5.13,4.96,4.99,38530,0
2011-04-25,5.04,5.15,4.96,5.12,50974,0
2011-04-26,5.05,5.32,5,5.19,71296,0
2011-04-27,5.18,5.19,5,5.09,98088,0
2011-04-28,5.09,5.26,5.01,5.19,249305,0
2011-04-29,5.22,5.29,5.04,5.2,54543,0
2011-05-02,5.22,5.23,4.98,4.98,51393,0
2011-05-03,4.97,5.06,4.9,4.95,63895,0
2011-05-04,4.99,5.03,4.75,4.91,68596,0
2011-05-05,4.86,5.26,4.82,4.97,102439,0
2011-05-06,5,5.09,4.9,5,47542,0
2011-05-09,4.98,5.06,4.86,4.91,74559,0
2011-05-10,4.92,5.45,4.92,5.35,111874,0
2011-05-11,5.31,5.31,5.02,5.05,60648,0
2011-05-12,4.99,5.22,4.91,5.18,50240,0
2011-05-13,5.14,5.19,5,5.15,75258,0
2011-05-16,4.9,5.11,4.78,4.82,130021,0
2011-05-17,4.78,4.82,4.65,4.73,118666,0
2011-05-18,4.74,4.84,4.69,4.76,88695,0
2011-05-19,4.77,4.8,4.46,4.6,86897,0
2011-05-20,4.5,4.74,4.43,4.68,87978,0
2011-05-23,4.58,4.73,4.52,4.64,60220,0
2011-05-24,4.68,4.78,4.51,4.61,95722,0
2011-05-25,4.58,4.82,4.58,4.64,98439,0
2011-05-26,4.62,4.75,4.62,4.75,37792,0
2011-05-27,4.79,4.86,4.75,4.78,88618,0
2011-05-31,5.7,7.44,5.7,6.81,2026325,0
2011-06-01,6.76,7.11,6.61,6.99,571827,0
2011-06-02,6.99,8.2,6.91,7.99,815596,0
2011-06-03,7.82,8.1,7.65,7.7,356953,0
2011-06-06,7.65,7.65,7.26,7.4,264494,0
2011-06-07,7.65,8.19,7.58,7.85,373949,0
2011-06-08,7.83,8.18,7.59,7.84,257964,0
2011-06-09,7.8,7.97,7.51,7.57,236656,0
2011-06-10,7.54,7.62,7.25,7.33,172392,0
2011-06-13,7.4,7.72,7.38,7.5,179446,0
2011-06-14,7.9,7.96,7.45,7.7,150804,0
2011-06-15,7.69,8.03,7.68,7.71,398947,0
2011-06-16,7.74,7.91,7.52,7.87,201308,0
2011-06-17,8.01,8.19,7.6,7.69,744191,0
2011-06-20,7.67,8.05,7.67,7.99,276432,0
2011-06-21,8.07,8.53,7.93,8.36,283207,0
2011-06-22,8.3,8.5,8.04,8.08,196018,0
2011-06-23,7.92,8.16,7.78,8.13,143916,0
2011-06-24,8.15,8.47,8.01,8.14,541715,0
2011-06-27,8.14,8.39,7.98,8.27,258202,0
2011-06-28,8.29,8.62,8.2,8.29,220681,0
2011-06-29,8.43,8.51,8.2,8.31,152472,0
2011-06-30,8.26,8.38,8.1,8.34,189841,0
2011-07-01,8.28,8.43,8.18,8.33,260046,0
2011-07-05,8.27,8.48,8.12,8.34,255519,0
2011-07-06,8.3,9.06,8.23,8.36,185148,0
2011-07-07,8.46,8.61,8.28,8.43,180092,0
2011-07-08,8.36,8.65,8.36,8.5,153266,0
2011-07-11,8.29,8.8,8.29,8.73,171492,0
2011-07-12,8.86,9.02,8.65,8.75,174710,0
2011-07-13,8.79,9.44,8.79,9.39,238307,0
2011-07-14,9.4,9.79,9.34,9.67,594910,0
2011-07-15,9.69,9.69,9.37,9.44,210057,0
2011-07-18,9.47,9.67,9.17,9.39,141620,0
2011-07-19,9.53,9.8,9.51,9.78,255582,0
2011-07-20,9.83,9.85,9.68,9.83,150842,0
2011-07-21,9.85,10,9.64,9.71,193206,0
2011-07-22,9.7,9.73,9.44,9.62,170930,0
2011-07-25,9.57,9.9,9.44,9.61,127915,0
2011-07-26,9.58,9.75,9.51,9.62,89881,0
2011-07-27,9.52,9.61,9.14,9.19,136252,0
2011-07-28,9.1,9.56,9.07,9.35,194437,0
2011-07-29,9.22,9.59,9.03,9.57,193205,0
2011-08-01,9.71,9.89,9.45,9.76,322370,0
2011-08-02,9.75,9.8,8.98,9.05,176076,0
2011-08-03,9.05,9.62,8.79,9.5,180428,0
2011-08-04,9.34,9.57,8.86,8.87,182652,0
2011-08-05,8.94,9.38,8.29,8.5,425953,0
2011-08-08,8.02,8.64,7.99,7.99,335377,0
2011-08-09,8.07,8.22,6.8,7.1,935354,0
2011-08-10,6.96,7.1,6.73,6.74,573768,0
2011-08-11,6.78,7.6,6.6,7.42,350020,0
2011-08-12,7.45,7.62,7.36,7.5,330395,0
2011-08-15,7.51,8.42,7.51,8.33,260133,0
2011-08-16,8.3,8.63,8,8.05,188895,0
2011-08-17,8.07,8.72,7.91,8.14,136724,0
2011-08-18,7.9,8.19,7.69,7.75,200063,0
2011-08-19,7.63,8.02,7.63,7.74,119629,0
2011-08-22,8.37,8.37,7.86,7.95,154751,0
2011-08-23,8.01,8.49,8,8.42,168544,0
2011-08-24,8.38,8.7,8.38,8.56,122815,0
2011-08-25,8.66,8.87,8.52,8.58,169386,0
2011-08-26,8.54,9.11,8.38,8.87,230849,0
2011-08-29,9.01,9.5,9.01,9.5,112652,0
2011-08-30,9.43,9.54,9.07,9.36,148454,0
2011-08-31,9.38,9.48,9,9.05,135044,0
2011-09-01,9.05,9.2,8.65,8.69,205030,0
2011-09-02,8.4,8.64,8.08,8.11,67833,0
2011-09-06,7.62,8.25,7.59,8.2,193880,0
2011-09-07,8.24,8.75,8.23,8.71,194114,0
2011-09-08,8.59,9,8.59,8.67,150326,0
2011-09-09,8.56,8.69,8.08,8.25,181525,0
2011-09-12,8.05,8.55,8.05,8.45,111664,0
2011-09-13,8.5,8.99,8.4,8.81,195688,0
2011-09-14,8.93,9,8.8,8.86,193228,0
2011-09-15,8.97,9.13,8.77,9.11,123179,0
2011-09-16,9.15,9.18,8.66,9.14,678963,0
2011-09-19,9.13,9.2,8.82,9.03,175193,0
2011-09-20,9.14,9.25,8.6,8.61,189914,0
2011-09-21,8.58,9.08,8.26,8.33,200028,0
2011-09-22,8.3,8.64,7.45,7.64,239518,0
2011-09-23,7.64,7.89,7.6,7.72,141285,0
2011-09-26,7.79,8.01,7.62,7.87,151025,0
2011-09-27,7.93,8.23,7.69,7.81,198083,0
2011-09-28,7.79,8,7.28,7.29,156381,0
2011-09-29,7.35,7.51,7,7.34,101256,0
2011-09-30,7.19,7.35,7.12,7.13,106859,0
2011-10-03,6.56,7.11,6.55,6.56,261402,0
2011-10-04,6.5,7.57,6.5,7.54,245701,0
2011-10-05,7.54,7.9,7.32,7.83,125472,0
2011-10-06,7.75,8.02,7.63,7.92,111929,0
2011-10-07,7.77,7.94,7.56,7.62,72720,0
2011-10-10,7.79,8.19,7.6,8.14,100364,0
2011-10-11,8.06,8.31,7.77,8.02,113714,0
2011-10-12,8.13,8.73,8.13,8.64,150694,0
2011-10-13,8.55,8.67,8.3,8.57,85124,0
2011-10-14,8.72,8.89,8.7,8.88,73763,0
2011-10-17,8.77,8.85,8.49,8.59,80404,0
2011-10-18,8.49,8.76,8.21,8.73,150774,0
2011-10-19,8.67,8.88,8.31,8.38,90388,0
2011-10-20,8.36,8.4,7.9,8.2,101153,0
2011-10-21,8.42,8.64,8.25,8.59,127280,0
2011-10-24,8.67,8.96,8.52,8.81,114280,0
2011-10-25,8.57,8.83,8.32,8.37,88839,0
2011-10-26,8.5,8.95,8.34,8.95,120404,0
2011-10-27,9,9,8.71,9,216770,0
2011-10-28,8.92,9,8.66,8.66,126851,0
2011-10-31,8.53,8.91,8.41,8.49,120657,0
2011-11-01,8.08,8.49,7.74,8.03,103729,0
2011-11-02,8.2,8.59,8.1,8.56,98337,0
2011-11-03,8.68,8.9,8.41,8.87,95180,0
2011-11-04,8.73,8.87,8.56,8.6,56215,0
2011-11-07,8.57,8.65,8.06,8.31,48226,0
2011-11-08,8.37,8.4,8.02,8.14,100801,0
2011-11-09,8.07,8.38,7.86,8.02,126530,0
2011-11-10,8.11,8.39,8.07,8.23,148335,0
2011-11-11,8.37,8.84,8.31,8.66,120918,0
2011-11-14,8.63,8.92,8.59,8.65,119986,0
2011-11-15,8.55,8.94,8.52,8.9,105636,0
2011-11-16,8.76,8.95,8.55,8.59,219624,0
2011-11-17,8.56,8.78,8.4,8.68,96054,0
2011-11-18,8.83,8.83,8.43,8.47,97613,0
2011-11-21,8.3,8.41,7.91,7.98,137779,0
2011-11-22,8.02,8.13,7.49,7.58,231284,0
2011-11-23,7.52,7.61,7.24,7.26,112221,0
2011-11-25,7.24,7.5,7.2,7.3,71005,0
2011-11-28,7.61,7.82,7.47,7.76,102418,0
2011-11-29,7.71,7.79,7.24,7.32,192459,0
2011-11-30,7.66,8.15,7.51,8.13,194539,0
2011-12-01,7.81,8.12,7.81,7.93,125677,0
2011-12-02,8.08,8.2,7.97,8.11,59425,0
2011-12-05,8,8.37,8,8.32,82591,0
2011-12-06,8.32,8.39,8.11,8.2,101088,0
2011-12-07,8.13,8.5,7.87,8.45,92400,0
2011-12-08,8.33,8.33,7.99,8.03,60424,0
2011-12-09,8.06,8.28,8,8.25,98985,0
2011-12-12,8.06,8.16,7.92,8.07,83363,0
2011-12-13,8.09,8.25,7.77,7.87,187387,0
2011-12-14,7.76,7.88,7.58,7.85,175827,0
2011-12-15,7.93,7.97,7.69,7.73,213854,0
2011-12-16,7.89,7.89,7.37,7.48,457380,0
2011-12-19,7.57,7.8,7.05,7.12,227826,0
2011-12-20,7.23,7.8,7.22,7.76,126359,0
2011-12-21,7.7,7.78,7.43,7.68,64685,0
2011-12-22,7.75,8.08,7.71,7.93,67119,0
2011-12-23,7.96,7.97,7.77,7.84,46078,0
2011-12-27,7.85,8.02,7.66,7.94,55920,0
2011-12-28,7.94,7.94,7.75,7.76,55302,0
2011-12-29,7.84,8.07,7.74,8.04,54090,0
2011-12-30,7.94,8.15,7.85,7.95,97360,0
2012-01-03,8.2,8.2,7.88,8.06,81072,0
2012-01-04,8,8.15,7.95,8.01,66497,0
2012-01-05,7.87,8.14,7.87,8.02,31965,0
2012-01-06,7.92,7.99,7.72,7.8,104018,0
2012-01-09,7.84,7.92,7.69,7.79,99380,0
2012-01-10,7.92,8.13,7.85,8.07,90236,0
2012-01-11,8.01,8.31,7.92,8.15,63970,0
2012-01-12,8.15,8.69,7.81,8.65,70100,0
2012-01-13,8.52,8.55,8.24,8.28,60270,0
2012-01-17,8.24,8.37,7.93,7.93,87389,0
2012-01-18,8.02,8.33,7.9,8.32,56804,0
2012-01-19,8.44,8.47,8.22,8.23,45684,0
2012-01-20,8.2,8.51,8.13,8.31,78392,0
2012-01-23,8.32,8.46,8.11,8.32,40699,0
2012-01-24,8.25,8.4,8.19,8.38,45048,0
2012-01-25,8.38,8.44,8.18,8.37,50626,0
2012-01-26,8.37,8.5,8.37,8.46,43860,0
2012-01-27,8.41,8.5,8.29,8.38,50647,0
2012-01-30,8.25,8.41,8.23,8.24,81092,0
2012-01-31,8.33,8.33,6.92,8.14,121537,0
2012-02-01,8.23,8.45,8.16,8.44,90756,0
2012-02-02,8.44,8.7,8.24,8.59,109662,0
2012-02-03,8.82,8.94,8.56,8.74,93160,0
2012-02-06,8.68,8.88,8.6,8.74,58373,0
2012-02-07,8.7,8.86,8.64,8.66,65715,0
2012-02-08,8.68,8.92,8.55,8.66,78647,0
2012-02-09,8.63,8.84,7.28,7.41,163196,0
2012-02-10,7.27,7.32,6.97,7.15,353959,0
2012-02-13,7.25,7.46,7.1,7.32,333288,0
2012-02-14,7.32,7.42,7.21,7.3,76847,0
2012-02-15,7.34,7.41,7.1,7.17,148008,0
2012-02-16,7.38,7.76,7.25,7.72,131029,0
2012-02-17,7.78,7.89,7.55,7.77,97302,0
2012-02-21,7.87,8.25,7.72,8.12,151634,0
2012-02-22,8.09,8.3,7.96,8.06,177858,0
2012-02-23,8.05,8.38,7.92,8.33,121073,0
2012-02-24,8.34,8.4,8.13,8.22,64152,0
2012-02-27,8.07,8.49,8.04,8.38,105011,0
2012-02-28,8.38,8.41,8.2,8.21,67947,0
2012-02-29,8.21,8.42,7.9,8.05,156598,0
2012-03-01,8.05,8.39,8,8.02,93576,0
2012-03-02,8.04,8.22,7.91,8.06,203739,0
2012-03-05,8.02,8.3,7.95,8.22,109542,0
2012-03-06,8.09,8.2,7.86,7.88,182884,0
2012-03-07,7.89,8.1,7.76,7.83,116433,0
2012-03-08,7.9,8.06,7.77,7.96,76525,0
2012-03-09,8.05,8.44,8.05,8.23,102465,0
2012-03-12,8.27,8.45,8.13,8.26,108810,0
2012-03-13,8.38,9.44,8.38,9.33,467980,0
2012-03-14,9.32,9.32,8.94,9.1,126990,0
2012-03-15,9.07,9.27,8.91,9.14,95517,0
2012-03-16,9.26,9.26,8.94,9.02,212130,0
2012-03-19,9.02,9.43,8.98,9.33,53055,0
2012-03-20,9.23,9.35,9.07,9.21,40580,0
2012-03-21,9.2,9.39,9.11,9.13,76723,0
2012-03-22,8.83,9.32,8.81,9.24,49162,0
2012-03-23,9.09,9.35,9.09,9.34,39189,0
2012-03-26,9.5,9.6,9.27,9.3,104874,0
2012-03-27,9.31,9.49,9.18,9.21,55742,0
2012-03-28,9.2,9.2,9.01,9.11,56819,0
2012-03-29,9.04,9.24,8.98,9.15,30595,0
2012-03-30,9.17,9.25,8.97,8.99,63541,0
2012-04-02,8.98,9.22,8.79,9.13,70607,0
2012-04-03,9.11,9.25,8.97,9.04,63616,0
2012-04-04,8.89,9.06,8.65,8.7,95074,0
2012-04-05,8.65,8.83,8.65,8.81,28131,0
2012-04-09,8.64,9.1,8.6,8.65,66799,0
2012-04-10,8.58,8.73,8.39,8.5,107723,0
2012-04-11,8.56,8.92,8.56,8.68,67646,0
2012-04-12,8.68,8.99,8.66,8.91,63324,0
2012-04-13,8.84,8.89,8.6,8.62,88920,0
2012-04-16,8.68,8.72,8.42,8.52,35754,0
2012-04-17,8.63,8.85,8.51,8.76,91812,0
2012-04-18,8.69,8.76,8.48,8.62,81430,0
2012-04-19,8.65,8.87,8.55,8.76,76776,0
2012-04-20,8.72,8.91,8.68,8.73,57083,0
2012-04-23,8.54,8.68,8.39,8.5,81671,0
2012-04-24,8.53,8.89,8.36,8.75,92718,0
2012-04-25,8.91,9.14,8.63,8.79,51269,0
2012-04-26,8.75,9.05,8.65,8.89,85596,0
2012-04-27,8.9,9.19,8.77,9.09,64482,0
2012-04-30,9.11,9.13,8.76,8.76,72163,0
2012-05-01,8.75,8.99,8.7,8.79,82625,0
2012-05-02,8.68,9.03,8.61,8.72,59665,0
2012-05-03,8.72,8.87,8.45,8.59,111218,0
2012-05-04,8.51,8.54,8.29,8.45,75282,0
2012-05-07,8.44,8.73,8.39,8.7,39642,0
2012-05-08,8.61,8.94,8.55,8.72,122940,0
2012-05-09,8.57,8.86,8.55,8.64,68911,0
2012-05-10,8.75,8.91,8.59,8.69,118279,0
2012-05-11,8.58,8.8,8.58,8.73,39116,0
2012-05-14,8.65,8.75,8.65,8.66,60299,0
2012-05-15,8.65,8.8,8.65,8.75,52015,0
2012-05-16,8.79,8.81,8.64,8.66,107945,0
2012-05-17,8.67,8.82,8.58,8.61,95824,0
2012-05-18,8.6,8.72,7.96,8.03,88405,0
2012-05-21,8.09,8.09,7.47,7.92,63133,0
2012-05-22,7.94,7.94,7.27,7.37,96784,0
2012-05-23,7.26,7.47,7.21,7.44,58828,0
2012-05-24,7.47,7.47,7.18,7.32,58067,0
2012-05-25,7.29,7.32,7.16,7.19,58370,0
2012-05-29,7.24,7.3,7.01,7.04,38152,0
2012-05-30,6.95,7.16,6.81,7.09,75531,0
2012-05-31,7.07,7.33,7.05,7.28,369518,0
2012-06-01,7.07,7.35,7.07,7.25,73849,0
2012-06-04,7.3,7.42,7.15,7.32,73941,0
2012-06-05,7.28,7.45,7.26,7.4,63818,0
2012-06-06,7.51,7.87,7.4,7.86,126630,0
2012-06-07,7.98,7.98,7.5,7.53,68787,0
2012-06-08,7.45,7.56,7.06,7.26,124579,0
2012-06-11,7.12,7.36,7.01,7.3,200598,0
2012-06-12,7.33,7.56,7.25,7.46,63009,0
2012-06-13,7.47,7.52,7.21,7.28,91116,0
2012-06-14,7.29,7.44,7.24,7.37,58452,0
2012-06-15,7.39,7.91,7.32,7.87,116696,0
2012-06-18,7.77,7.89,7.58,7.69,69259,0
2012-06-19,7.71,7.94,7.65,7.67,103534,0
2012-06-20,7.67,7.86,7.65,7.8,33799,0
2012-06-21,7.83,7.83,7.65,7.68,50135,0
2012-06-22,7.72,8.21,7.72,8.2,235953,0
2012-06-25,7.95,8.19,7.8,7.84,60838,0
2012-06-26,7.83,8.03,7.7,7.98,43418,0
2012-06-27,8.03,8.17,7.9,8.06,37403,0
2012-06-28,8.02,8.09,7.8,8.09,41515,0
2012-06-29,8.2,8.75,8.05,8.67,72600,0
2012-07-02,8.66,8.67,8.36,8.52,76914,0
2012-07-03,8.53,8.73,8.45,8.73,21292,0
2012-07-05,8.67,8.78,8.55,8.57,51603,0
2012-07-06,8.46,8.53,8.28,8.35,33790,0
2012-07-09,8.3,8.4,8.27,8.4,50637,0
2012-07-10,8.49,8.52,8.22,8.28,39036,0
2012-07-11,8.32,8.46,8.15,8.41,30802,0
2012-07-12,8.24,8.62,8.18,8.57,34068,0
2012-07-13,8.57,8.64,8.43,8.58,57385,0
2012-07-16,8.53,8.96,8.38,8.81,35300,0
2012-07-17,8.85,8.95,8.66,8.69,33304,0
2012-07-18,8.68,8.96,8.67,8.78,20712,0
2012-07-19,8.8,9,8.54,8.55,28013,0
2012-07-20,8.5,8.5,8.14,8.2,45247,0
2012-07-23,8.05,8.78,8,8.65,78433,0
2012-07-24,8.7,8.7,8.25,8.26,25992,0
2012-07-25,8.35,8.65,8.27,8.46,24093,0
2012-07-26,8.52,8.61,8.11,8.26,29879,0
2012-07-27,9.05,9.05,8.66,8.79,57374,0
2012-07-30,8.75,8.84,8.57,8.62,27280,0
2012-07-31,8.55,8.74,8.55,8.69,74575,0
2012-08-01,8.7,8.73,8.39,8.42,52585,0
2012-08-02,8.35,8.57,8.35,8.47,23213,0
2012-08-03,8.56,8.73,8.46,8.5,25115,0
2012-08-06,8.49,8.7,8.49,8.51,27664,0
2012-08-07,8.57,8.74,8.47,8.5,30566,0
2012-08-08,8.5,8.7,8.5,8.59,17911,0
2012-08-09,8.57,8.62,8.35,8.37,34279,0
2012-08-10,8.39,8.42,8.31,8.35,12658,0
2012-08-13,8.31,8.49,8.09,8.27,20463,0
2012-08-14,8.29,8.32,8.2,8.3,52717,0
2012-08-15,8.25,8.59,8.25,8.53,25983,0
2012-08-16,8.48,8.62,8.38,8.44,28926,0
2012-08-17,8.43,8.67,8.39,8.59,60249,0
2012-08-20,8.53,8.7,8.44,8.61,28792,0
2012-08-21,8.68,8.7,8.53,8.56,23961,0
2012-08-22,8.5,8.6,8.42,8.44,22796,0
2012-08-23,8.4,8.61,8.4,8.52,15556,0
2012-08-24,8.48,8.7,8.41,8.57,17928,0
2012-08-27,8.6,8.6,8.43,8.51,26170,0
2012-08-28,8.47,8.67,8.47,8.65,23465,0
2012-08-29,8.7,8.7,8.54,8.58,20267,0
2012-08-30,8.49,8.56,8.25,8.32,16340,0
2012-08-31,8.42,8.42,8.09,8.29,72855,0
2012-09-04,8.33,8.39,8.18,8.32,82748,0
2012-09-05,8.38,8.38,8.21,8.27,26879,0
2012-09-06,8.33,8.7,8.27,8.65,40384,0
2012-09-07,8.7,8.75,8.46,8.51,30701,0
2012-09-10,8.51,8.66,8.42,8.57,39796,0
2012-09-11,8.56,8.72,8.56,8.7,22560,0
2012-09-12,8.7,8.7,8.5,8.59,24972,0
2012-09-13,8.57,8.7,8.56,8.66,54047,0
2012-09-14,8.7,8.7,8.49,8.67,56397,0
2012-09-17,8.59,8.68,8.24,8.66,30300,0
2012-09-18,8.65,8.7,8.57,8.67,31056,0
2012-09-19,8.7,8.7,8.59,8.69,22405,0
2012-09-20,8.62,8.69,8.51,8.67,11371,0
2012-09-21,8.7,8.7,8.6,8.64,116617,0
2012-09-24,8.62,8.695,8.58,8.69,20624,0
2012-09-25,8.66,8.84,8.6,8.6,47095,0
2012-09-26,8.61,8.68,8.46,8.57,22373,0
2012-09-27,8.62,8.7,8.55,8.66,21087,0
2012-09-28,8.57,8.68,8.5328,8.6,21731,0
2012-10-01,8.64,8.7,8.38,8.61,27681,0
2012-10-02,8.66,8.7,8.55,8.67,26647,0
2012-10-03,8.7,8.715,8.5,8.58,22500,0
2012-10-04,8.61,8.72,8.51,8.72,15625,0
2012-10-05,8.71,8.78,8.48,8.52,19281,0
2012-10-08,8.49,8.66,8.44,8.56,10656,0
2012-10-09,8.6,8.68,8.45,8.67,25922,0
2012-10-10,8.66,8.69,8.57,8.69,8678,0
2012-10-11,8.7,8.73,8.61,8.64,12864,0
2012-10-12,8.65,8.68,8.41,8.59,10438,0
2012-10-15,8.6,8.73,8.55,8.65,18065,0
2012-10-16,8.6,8.68,8.51,8.6,15060,0
2012-10-17,8.6,8.73,8.44,8.65,13906,0
2012-10-18,8.65,8.65,8.06,8.23,53947,0
2012-10-19,8.18,8.22,7.7601,8,70251,0
2012-10-22,7.95,8.04,7.79,8.01,30198,0
2012-10-23,8.095,8.095,7.8,7.83,22333,0
2012-10-24,7.85,7.92,7.55,7.91,19171,0
2012-10-25,7.97,8.23,7.81,8.15,37302,0
2012-10-26,8.13,8.22,7.98,8.08,8544,0
2012-10-31,8.1,8.18,8.05,8.17,10987,0
2012-11-01,8.2,8.2,7.9,8.09,31677,0
2012-11-02,8.14,8.16,7.96,8.05,28753,0
2012-11-05,8,8.12,7.2301,8.06,13074,0
2012-11-06,8.11,8.23,8.03,8.15,9927,0
2012-11-07,8.04,8.24,7.86,8,20569,0
2012-11-08,7.94,8,7.82,7.89,33886,0
2012-11-09,7.88,8.25,7.82,7.93,9946,0
2012-11-12,7.93,8,7.83,7.88,13153,0
2012-11-13,7.86,7.86,7.53,7.85,15932,0
2012-11-14,7.89,7.89,7.52,7.62,12662,0
2012-11-15,7.6,7.75,7.55,7.67,31227,0
2012-11-16,7.41,7.67,7.41,7.6,25200,0
2012-11-19,7.67,7.83,7.59,7.82,12724,0
2012-11-20,7.7,7.86,7.67,7.8,13204,0
2012-11-21,7.64,7.79,7.64,7.77,4755,0
2012-11-23,7.76,7.89,7.76,7.89,8011,0
2012-11-26,7.87,8.21,7.86,8.2,58460,0
2012-11-27,8.15,8.25,8.0715,8.24,15474,0
2012-11-28,8.18,8.2,8.08,8.19,59879,0
2012-11-29,8.19,8.1901,8.1025,8.16,105094,0
2012-11-30,8.19,8.19,8.1,8.16,57440,0
2012-12-03,8.18,8.19,8.13,8.19,34053,0
2012-12-04,8.19,8.25,8.14,8.21,18094,0
2012-12-05,8.19,8.25,8.07,8.23,37460,0
2012-12-06,8.2,8.24,8.094,8.21,17531,0
2012-12-07,8.25,8.25,8.1,8.17,8510,0
2012-12-10,8.21,8.25,8.14,8.25,13421,0
2012-12-11,8.26,8.44,8.16,8.44,63862,0
2012-12-12,8.36,8.45,8.12,8.12,41857,0
2012-12-13,8.15,8.28,8.11,8.24,7782,0
2012-12-14,8.18,8.32,8.03,8.26,34083,0
2012-12-17,8.57,8.71,8.23,8.37,18901,0
2012-12-18,8.36,8.52,8.36,8.49,31934,0
2012-12-19,8.35,8.545,8.33,8.48,20158,0
2012-12-20,8.5,8.508,8.45,8.5,25151,0
2012-12-21,8.37,8.5,8.34,8.45,191802,0
2012-12-24,8.5,8.5,8.25,8.38,4098,0
2012-12-26,8.38,8.55,8.33,8.38,15827,0
2012-12-27,8.37,8.4575,8.18,8.23,13953,0
2012-12-28,8.15,8.22,7.93,8.1,8497,0
2012-12-31,8.14,8.44,8.14,8.37,34635,0
2013-01-02,8.5,8.6,8.37,8.55,62056,0
2013-01-03,8.48,8.56,8.34,8.51,48083,0
2013-01-04,8.56,8.66,8.49,8.59,23040,0
2013-01-07,8.51,8.6,8.5,8.57,14128,0
2013-01-08,8.59,8.59,8.3,8.49,45171,0
2013-01-09,8.54,8.58,8.48,8.56,34098,0
2013-01-10,8.59,8.735,8.5,8.69,34987,0
2013-01-11,8.72,8.72,8.55,8.6,50034,0
2013-01-14,8.55,8.736,8.5,8.736,24475,0
2013-01-15,8.69,8.73,8.61,8.66,9678,0
2013-01-16,8.6,8.6,8.37,8.4,18942,0
2013-01-17,8.51,8.6,8.42,8.47,32072,0
2013-01-18,8.4,8.44,8.25,8.41,48595,0
2013-01-22,8.5798,8.5798,8.4,8.52,28761,0
2013-01-23,8.54,8.54,8.38,8.4,19830,0
2013-01-24,8.39,8.51,8.21,8.31,36044,0
2013-01-25,8.37,8.37,8.22,8.25,30071,0
2013-01-28,8.24,8.5,8.24,8.5,43300,0
2013-01-29,8.47,8.51,8.27,8.44,66336,0
2013-01-30,8.4,8.51,8.38,8.4,52404,0
2013-01-31,8.45,8.57,8.45,8.51,58261,0
2013-02-01,8.7,8.85,8.27,8.84,246117,0
2013-02-04,8.76,9,8.76,8.94,63176,0
2013-02-05,9,9,8.84,9,39270,0
2013-02-06,8.98,9.25,8.865,9.2,106825,0
2013-02-07,9.22,9.25,8.84,9.19,25608,0
2013-02-08,9.22,9.61,9.2,9.54,32779,0
2013-02-11,9.56,9.71,9.37,9.41,33042,0
2013-02-12,9.39,9.57,9.37,9.54,28329,0
2013-02-13,9.57,9.87,9.5,9.86,24492,0
2013-02-14,9.81,9.88,9.48,9.48,18171,0
2013-02-15,9.55,9.67,9.45,9.65,27427,0
2013-02-19,9.66,9.89,9.58,9.73,23021,0
2013-02-20,9.71,9.8,9.55,9.6,31790,0
2013-02-21,9.55,9.6,9.4,9.43,30152,0
2013-02-22,9.51,9.66,9.4,9.62,25716,0
2013-02-25,9.69,9.7,9.49,9.49,30510,0
2013-02-26,9.51,9.51,9.05,9.3,58155,0
2013-02-27,9.18,9.48,9.13,9.37,23471,0
2013-02-28,9.26,9.36,9.15,9.21,58919,0
2013-03-01,9.12,9.34,8.8701,9.28,58086,0
2013-03-04,9.22,9.385,9.07,9.33,19294,0
2013-03-05,9.52,9.91,9.45,9.75,21931,0
2013-03-06,9.75,9.78,9.39,9.6,10368,0
2013-03-07,9.58,9.69,9.46,9.64,17453,0
2013-03-08,9.75,9.75,9.46,9.61,16109,0
2013-03-11,9.56,9.59,9.41,9.5,11595,0
2013-03-12,9.45,9.49,9.27,9.39,39765,0
2013-03-13,9.42,9.44,9.33,9.37,12000,0
2013-03-14,9.47,9.49,9.3,9.49,12389,0
2013-03-15,9.47,9.64,9.3802,9.59,81368,0
2013-03-18,9.46,9.7,9.46,9.68,13804,0
2013-03-19,9.65,9.68,9.44,9.51,23147,0
2013-03-20,9.52,9.55,9.5,9.55,20897,0
2013-03-21,9.41,9.47,9.4,9.44,109107,0
2013-03-22,9.45,9.65,9.45,9.61,7964,0
2013-03-25,9.58,9.65,9.57,9.64,6685,0
2013-03-26,9.7,9.7,9.455,9.63,13371,0
2013-03-27,9.55,9.87,9.46,9.84,27603,0
2013-03-28,9.81,10.05,9.65,9.94,50419,0
2013-04-01,10,10.05,9.84,9.94,25640,0
2013-04-02,9.97,10,9.86,9.95,23118,0
2013-04-03,9.92,10.14,9.83,10.07,142117,0
2013-04-04,9.98,10.41,9.98,10.14,41678,0
2013-04-05,9.93,10.97,9.9,10.53,123991,0
2013-04-08,10.53,10.85,10.4,10.69,71526,0
2013-04-09,10.7,10.7,10.4,10.42,25102,0
2013-04-10,10.4,10.99,10.4,10.89,66098,0
2013-04-11,10.91,10.91,10.58,10.73,51083,0
2013-04-12,10.65,10.66,10.31,10.59,20165,0
2013-04-15,10.59,10.69,10.18,10.21,63276,0
2013-04-16,10.4,10.6,10.16,10.36,41971,0
2013-04-17,10.4,10.51,10.235,10.39,109190,0
2013-04-18,10.45,10.63,10.405,10.58,95270,0
2013-04-19,10.56,10.712,10.55,10.65,13930,0
2013-04-22,10.71,10.93,10.65,10.91,50203,0
2013-04-23,11,11.58,10.92,11.55,71005,0
2013-04-24,11.51,11.85,11.51,11.61,46855,0
2013-04-25,11.7,11.91,11.61,11.65,19720,0
2013-04-26,11.62,11.69,11.38,11.51,61085,0
2013-04-29,11.52,11.64,11.38,11.48,18946,0
2013-04-30,11.49,11.83,11.44,11.68,68905,0
2013-05-01,11.6,11.6,10.8,10.83,63141,0
2013-05-02,10.92,11.22,10.65,11.1,32576,0
2013-05-03,11.26,11.431,11.14,11.26,27525,0
2013-05-06,11.26,11.44,11.1,11.17,15139,0
2013-05-07,11.16,11.33,10.93,11.32,19402,0
2013-05-08,11.36,11.36,11.12,11.32,14599,0
2013-05-09,11.3,11.93,11.04,11.66,133175,0
2013-05-10,11.8,11.88,11.69,11.73,28793,0
2013-05-13,11.83,11.96,11.65,11.68,19524,0
2013-05-14,11.65,11.75,11.65,11.75,38596,0
2013-05-15,11.7,11.7,11.55,11.65,22527,0
2013-05-16,11.58,11.91,11.54,11.73,37600,0
2013-05-17,11.75,11.9,11.6,11.72,61329,0
2013-05-20,11.72,11.9,11.72,11.77,29120,0
2013-05-21,11.74,11.785,11.6,11.66,20296,0
2013-05-22,11.69,11.75,11.14,11.2,28420,0
2013-05-23,11.11,11.36,11.01,11.34,24784,0
2013-05-24,11.2,11.33,11.2,11.3,30067,0
2013-05-28,11.48,11.869,11.3,11.82,25887,0
2013-05-29,11.72,11.72,11,11.43,44755,0
2013-05-30,11.53,11.75,11.48,11.68,16384,0
2013-05-31,11.58,11.58,11.46,11.46,26414,0
2013-06-03,11.6,12.78,11.6,12.65,178437,0
2013-06-04,12.25,12.41,12.01,12.38,227919,0
2013-06-05,12.33,12.4,12.1,12.32,56093,0
2013-06-06,12.32,12.57,12.27,12.56,140007,0
2013-06-07,12.63,12.72,12.58,12.67,79249,0
2013-06-10,12.72,12.72,12.38,12.49,39150,0
2013-06-11,12.39,12.87,12.11,12.78,46414,0
2013-06-12,13.5,14.24,13.18,13.95,256890,0
2013-06-13,13.91,13.91,13.6,13.82,130439,0
2013-06-14,13.8,13.81,13.55,13.61,95473,0
2013-06-17,13.79,13.8,13.61,13.66,98244,0
2013-06-18,13.74,13.85,13.61,13.65,31412,0
2013-06-19,13.59,13.65,13.3,13.32,27205,0
2013-06-20,13.18,13.18,12.67,12.79,63972,0
2013-06-21,12.83,12.955,12.53,12.72,103372,0
2013-06-24,12.64,12.72,12.23,12.62,51211,0
2013-06-25,12.76,12.76,12.06,12.27,48108,0
2013-06-26,12.41,12.42,12.02,12.06,51739,0
2013-06-27,12.1,12.179,11.73,11.94,47177,0
2013-06-28,11.93,11.93,11.08,11.29,289920,0
2013-07-01,11.35,11.6,10.841,11.33,121271,0
2013-07-02,11.3,11.45,11.075,11.22,34490,0
2013-07-03,11.2,11.36,11.11,11.35,27024,0
2013-07-05,11.38,11.45,11.11,11.45,32219,0
2013-07-08,11.39,11.65,11.3,11.65,81986,0
2013-07-09,11.74,11.74,11.24,11.67,51931,0
2013-07-10,11.7,11.79,11.535,11.69,23796,0
2013-07-11,11.76,11.85,11.32,11.57,35599,0
2013-07-12,11.52,11.65,11.36,11.59,25895,0
2013-07-15,11.6,11.66,11.431,11.62,18207,0
2013-07-16,11.67,12.01,11.48,11.88,41687,0
2013-07-17,11.98,12.18,11.81,11.89,37693,0
2013-07-18,11.94,12.05,11.8,11.83,26157,0
2013-07-19,11.74,12.02,11.69,11.95,23785,0
2013-07-22,11.87,12.14,11.87,12.03,18349,0
2013-07-23,12.04,12.12,11.69,11.71,25718,0
2013-07-24,11.7,11.76,11.43,11.74,35434,0
2013-07-25,11.74,11.83,11.62,11.7,81152,0
2013-07-26,11.55,11.73,11.36,11.69,39385,0
2013-07-29,11.63,11.85,11.53,11.71,34854,0
2013-07-30,11.79,11.79,11.2,11.64,67538,0
2013-07-31,11.81,11.82,11.59,11.59,21223,0
2013-08-01,11.73,11.808,11.6,11.69,44117,0
2013-08-02,11.68,11.88,11.65,11.74,62024,0
2013-08-05,11.69,11.82,11.6,11.7,53735,0
2013-08-06,11.69,11.77,11.28,11.36,81629,0
2013-08-07,11.3,11.53,11.19,11.4,51654,0
2013-08-08,11.49,11.94,11.49,11.91,15736,0
2013-08-09,11.84,11.84,11.5,11.51,27467,0
2013-08-12,11.36,11.49,11.2,11.41,24490,0
2013-08-13,11.38,11.42,11.35,11.39,34422,0
2013-08-14,11.34,11.53,11.29,11.42,35012,0
2013-08-15,11.35,11.56,11.25,11.28,43531,0
2013-08-16,11.25,11.43,11.21,11.31,55468,0
2013-08-19,11.29,11.63,11.29,11.3,30641,0
2013-08-20,11.34,11.58,11.25,11.4,11442,0
2013-08-21,11.36,11.36,11.23,11.31,94432,0
2013-08-22,11.33,11.71,11.265,11.42,48708,0
2013-08-23,11.41,11.455,11.18,11.42,56328,0
2013-08-26,11.4,11.62,11.17,11.28,64720,0
2013-08-27,11.13,11.24,11.06,11.11,41957,0
2013-08-28,11.48,11.55,11,11.28,67601,0
2013-08-29,11.23,11.52,11.23,11.33,34816,0
2013-08-30,11.29,11.45,11.12,11.29,68200,0
2013-09-03,11.4,11.41,11.3,11.36,25338,0
2013-09-04,11.38,11.5,11.37,11.49,16518,0
2013-09-05,11.51,11.69,11.26,11.54,41303,0
2013-09-06,11.57,11.75,11.47,11.64,25975,0
2013-09-09,11.7,11.99,11.51,11.98,43421,0
2013-09-10,12,12.21,11.95,12.21,32502,0
2013-09-11,12.22,12.41,12.065,12.19,40293,0
2013-09-12,12.16,12.31,11.98,12,21446,0
2013-09-13,12.06,12.07,11.8,11.99,19747,0
2013-09-16,12.1,12.19,11.83,11.87,25848,0
2013-09-17,11.84,12.21,11.77,12,55912,0
2013-09-18,11.99,12.39,11.9,12.32,30468,0
2013-09-19,12.32,12.39,12.13,12.33,20708,0
2013-09-20,12.33,12.44,12.13,12.29,78980,0
2013-09-23,12.23,12.33,12.09,12.29,23287,0
2013-09-24,12.3,12.65,12.3,12.52,25200,0
2013-09-25,12.61,12.62,12.25,12.44,10040,0
2013-09-26,12.18,12.43,12.05,12.28,46200,0
2013-09-27,12.19,12.29,12.08,12.15,18967,0
2013-09-30,11.98,12.01,11.8,11.92,240900,0
2013-10-01,11.94,12.2,11.81,11.9,39600,0
2013-10-02,11.5,12.06,11.5,11.85,26800,0
2013-10-03,11.86,11.86,11.71,11.75,62500,0
2013-10-04,11.72,11.81,11.72,11.75,35000,0
2013-10-07,11.68,12.25,10.74,11.7,121700,0
2013-10-08,11.66,11.71,11.54,11.62,23400,0
2013-10-09,11.69,11.7,11.41,11.54,39646,0
2013-10-10,11.67,11.9,11.62,11.73,18490,0
2013-10-11,11.67,11.84,11.57,11.83,16500,0
2013-10-14,11.74,11.85,11.69,11.79,22112,0
2013-10-15,11.72,11.87,11.48,11.78,25600,0
2013-10-16,11.85,11.85,11.73,11.81,15400,0
2013-10-17,11.75,11.94,11.64,11.91,27100,0
2013-10-18,12.05,12.24,11.9,12.18,31100,0
2013-10-21,12.18,12.35,12.11,12.19,22684,0
2013-10-22,12.2,12.32,12.02,12.15,30700,0
2013-10-23,12.05,12.05,11.63,11.94,21889,0
2013-10-24,11.96,12.1,11.85,12.09,15200,0
2013-10-25,12.14,12.195,11.96,12.03,23902,0
2013-10-28,11.98,12.06,11.85,11.91,31100,0
2013-10-29,11.91,12.08,11.83,11.96,24200,0
2013-10-30,11.96,11.96,11.83,11.87,29900,0
2013-10-31,11.91,11.96,11.74,11.75,47443,0
2013-11-01,11.72,11.8,11.56,11.69,54300,0
2013-11-04,11.69,12.14,11.62,11.71,32238,0
2013-11-05,11.69,11.91,11.6,11.86,65700,0
2013-11-06,11.89,11.89,11.7,11.79,19600,0
2013-11-07,11.97,12.34,11.73,11.91,112300,0
2013-11-08,11.81,12.12,11.81,11.98,39500,0
2013-11-11,11.92,11.97,11.7,11.8,113568,0
2013-11-12,11.74,11.83,11.72,11.78,38100,0
2013-11-13,11.68,11.77,11.6,11.7,50900,0
2013-11-14,11.7,11.7,11.53,11.59,53100,0
2013-11-15,11.57,11.59,11.41,11.58,74600,0
2013-11-18,11.51,11.71,11.45,11.55,30100,0
2013-11-19,11.52,11.74,11.15,11.44,23693,0
2013-11-20,11.55,11.55,11.35,11.45,27900,0
2013-11-21,11.5,11.65,11.45,11.61,20100,0
2013-11-22,11.64,11.64,11.51,11.56,18270,0
2013-11-25,11.57,11.8,11.45,11.65,29900,0
2013-11-26,11.65,12.07,11.64,11.73,87900,0
2013-11-27,11.72,12.51,11.64,12.47,40900,0
2013-11-29,12.48,13.17,12.36,13.07,23485,0
2013-12-02,13.06,13.06,12.22,12.32,26000,0
2013-12-03,12.36,12.74,12.36,12.57,28429,0
2013-12-04,12.5,12.66,12.29,12.39,16600,0
2013-12-05,12.36,12.45,12.26,12.45,13000,0
2013-12-06,12.56,12.77,12.5,12.71,24300,0
2013-12-09,12.68,12.68,12.48,12.52,25193,0
2013-12-10,12.53,12.69,12.5,12.65,38900,0
2013-12-11,12.63,12.83,12.6,12.78,45500,0
2013-12-12,12.75,12.87,12.75,12.83,21895,0
2013-12-13,12.86,13.05,12.71,13.01,23312,0
2013-12-16,13.02,13.17,13.02,13.17,44201,0
2013-12-17,13.13,13.15,12.87,13.13,28400,0
2013-12-18,13.16,13.91,13.1,13.39,24300,0
2013-12-19,13.41,13.45,13.14,13.37,28700,0
2013-12-20,13.43,13.84,13.33,13.78,137200,0
2013-12-23,13.79,13.88,13.58,13.88,31900,0
2013-12-24,13.83,13.97,13.78,13.97,7958,0
2013-12-26,13.99,14,13.84,13.97,32734,0
2013-12-27,14.02,14.06,13.75,13.89,40800,0
2013-12-30,13.86,13.94,13.73,13.87,36400,0
2013-12-31,13.85,14,13.83,13.92,47400,0
2014-01-02,13.78,13.97,13.53,13.55,20446,0
2014-01-03,13.55,14.01,13.55,13.96,78424,0
2014-01-06,14.04,15.21,13.89,14.83,141900,0
2014-01-07,14.84,15.32,14.84,15.18,107700,0
2014-01-08,15.15,15.5,15,15.19,125900,0
2014-01-09,15.29,15.29,14.84,14.86,53000,0
2014-01-10,14.81,14.95,14.49,14.58,39300,0
2014-01-13,14.59,14.76,14.44,14.55,58600,0
2014-01-14,14.6,14.79,14.55,14.68,60900,0
2014-01-15,14.71,14.89,14.67,14.76,20800,0
2014-01-16,14.69,14.75,14.68,14.75,24071,0
2014-01-17,14.79,14.79,14.31,14.45,35800,0
2014-01-21,14.48,14.5,14.18,14.35,27200,0
2014-01-22,14.31,14.46,14.22,14.29,16300,0
2014-01-23,14.32,14.46,14.32,14.46,51100,0
2014-01-24,14.34,14.49,14.05,14.11,73400,0
2014-01-27,14.15,14.17,13.42,13.54,40800,0
2014-01-28,13.6,13.65,13.2,13.62,51000,0
2014-01-29,13.46,13.6,13.45,13.51,36600,0
2014-01-30,13.63,13.98,13.51,13.85,62100,0
2014-01-31,12.77,13.32,12,13.1,82700,0
2014-02-03,13.1,13.11,12.8,12.81,89492,0
2014-02-04,12.56,13.1,12.56,13,111735,0
2014-02-05,13.01,13.01,12.57,12.76,40195,0
2014-02-06,12.84,13.02,12.59,12.87,41899,0
2014-02-07,12.9,13.28,12.87,13.23,68180,0
2014-02-10,13.1,13.35,12.91,13.29,32467,0
2014-02-11,13.34,13.48,13.24,13.39,18829,0
2014-02-12,13.43,13.43,13.1,13.26,28033,0
2014-02-13,13.2,13.36,13.15,13.33,38048,0
2014-02-14,13.33,13.33,13.15,13.3,25768,0
2014-02-18,13.24,13.4,13.15,13.29,22496,0
2014-02-19,13.25,13.39,13.08,13.26,29128,0
2014-02-20,12.994,13.63,12.994,13.56,16546,0
2014-02-21,13.63,14.06,13.56,13.93,34929,0
2014-02-24,14,14.32,13.8,13.94,38474,0
2014-02-25,13.75,13.86,13.71,13.84,18137,0
2014-02-26,13.87,14.3,13.85,14.24,29630,0
2014-02-27,14.15,14.64,14.15,14.45,18939,0
2014-02-28,14.5,14.9,14.306,14.52,48445,0
2014-03-03,14.43,14.9,14.12,14.31,20757,0
2014-03-04,14.87,14.87,14.29,14.65,96018,0
2014-03-05,14.55,14.75,14.36,14.41,31076,0
2014-03-06,14.39,14.53,14.37,14.47,9848,0
2014-03-07,14.4,14.91,14.4,14.75,45470,0
2014-03-10,14.69,15.14,14.69,15.01,39902,0
2014-03-11,15.07,15.2,14.74,14.77,21774,0
2014-03-12,14.73,15.25,14.71,15.25,27679,0
2014-03-13,15.3,15.3,14.235,14.37,53201,0
2014-03-14,14.28,14.72,14.28,14.68,15871,0
2014-03-17,14.71,14.92,14.55,14.86,36840,0
2014-03-18,14.9,15.08,14.89,15.08,45369,0
2014-03-19,15.01,15.04,14.45,14.61,25741,0
2014-03-20,14.52,14.87,14.5,14.57,25709,0
2014-03-21,14.6,14.66,14.11,14.14,180277,0
2014-03-24,14.22,14.22,13.65,13.84,45871,0
2014-03-25,13.85,13.97,13.8,13.85,52215,0
2014-03-26,13.91,13.91,13.59,13.6,54000,0
2014-03-27,13.66,13.66,13.27,13.5,38063,0
2014-03-28,13.47,13.97,13.09,13.21,24399,0
2014-03-31,13.01,13.66,12.96,13.4,62637,0
2014-04-01,13.49,13.525,13.25,13.5,48061,0
2014-04-02,13.5,13.59,13.38,13.48,14886,0
2014-04-03,13.51,13.565,13.03,13.07,93300,0
2014-04-04,13.2,13.2,12.61,12.63,76810,0
2014-04-07,12.53,12.54,12.3,12.39,180674,0
2014-04-08,12.4,12.6,12.32,12.5,35425,0
2014-04-09,12.72,12.84,12.52,12.81,29160,0
2014-04-10,12.74,12.74,12.4,12.44,40639,0
2014-04-11,12.34,12.58,12.27,12.28,31018,0
2014-04-14,12.31,12.46,12.06,12.18,31229,0
2014-04-15,12.26,12.29,11.93,12.17,29738,0
2014-04-16,12.22,12.34,12.17,12.31,14754,0
2014-04-17,12.24,12.77,12.19,12.67,21141,0
2014-04-21,12.63,12.64,12.479,12.51,12909,0
2014-04-22,12.57,12.6,12.45,12.48,18584,0
2014-04-23,12.41,12.44,12.05,12.24,29131,0
2014-04-24,12.23,12.33,12.08,12.19,28308,0
2014-04-25,12.1,12.245,12,12.02,37808,0
2014-04-28,11.98,12.35,11.89,12.21,52099,0
2014-04-29,12.34,12.93,12.24,12.85,56093,0
2014-04-30,12.8,12.8,12.38,12.54,29830,0
2014-05-01,12.46,12.46,12.1,12.25,48682,0
2014-05-02,12.3,12.33,12.15,12.17,29857,0
2014-05-05,12.15,12.29,12.04,12.23,26677,0
2014-05-06,12.21,12.28,12.08,12.15,44690,0
2014-05-07,12.14,12.16,11.96,12.14,37202,0
2014-05-08,12.16,12.6,12.14,12.33,58114,0
2014-05-09,12.25,12.73,12.25,12.69,40183,0
2014-05-12,12.76,13.4,12.76,13.17,24436,0
2014-05-13,13.12,13.19,13,13,56841,0
2014-05-14,12.98,12.99,12.55,12.57,43717,0
2014-05-15,13.31,13.31,12.6,12.63,47549,0
2014-05-16,12.6,12.88,12.58,12.86,27835,0
2014-05-19,12.86,13.32,12.8,13.24,49737,0
2014-05-20,13.11,13.19,12.95,13.01,57499,0
2014-05-21,13.03,13.37,12.76,13.25,50895,0
2014-05-22,13.22,13.92,13.22,13.83,64612,0
2014-05-23,13.86,14.3,13.6,14.24,38127,0
2014-05-27,14.4,15.02,14.35,14.875,93257,0
2014-05-28,14.76,14.77,14.6,14.61,53556,0
2014-05-29,14.61,14.76,14.51,14.64,33205,0
2014-05-30,14.71,14.71,14.49,14.51,70885,0
2014-06-02,14.43,14.69,14.35,14.67,70921,0
2014-06-03,14.63,14.67,14.3,14.43,112696,0
2014-06-04,14.35,14.51,14.28,14.47,41877,0
2014-06-05,14.49,14.95,14.26,14.73,120117,0
2014-06-06,14.86,14.925,14.56,14.6,52802,0
2014-06-09,14.55,14.75,14.52,14.56,35043,0
2014-06-10,14.56,14.6,14.45,14.52,112500,0
2014-06-11,14.57,14.71,14.32,14.45,31155,0
2014-06-12,14.41,14.5,14.18,14.39,26554,0
2014-06-13,14.46,14.49,14.27,14.31,31486,0
2014-06-16,14.27,14.27,13.93,14.16,23936,0
2014-06-17,14.13,14.47,13.78,13.9,150636,0
2014-06-18,13.95,14.03,13.69,13.96,65626,0
2014-06-19,14.06,14.12,13.9,13.95,39945,0
2014-06-20,13.95,13.99,13.8,13.84,111686,0
2014-06-23,13.84,13.84,13.75,13.78,185786,0
2014-06-24,13.75,13.98,13.75,13.9,220503,0
2014-06-25,13.9,14.19,13.835,14.09,50554,0
2014-06-26,14.1,14.11,13.97,14,60842,0
2014-06-27,14,14.12,13.98,14.03,86984,0
2014-06-30,13.95,14.17,13.93,14.08,32293,0
2014-07-01,14.16,14.47,13.98,14,69887,0
2014-07-02,14.01,14.24,13.95,14.09,33300,0
2014-07-03,14.1,14.52,14.05,14.37,22217,0
2014-07-07,14.28,14.39,14,14.01,28725,0
2014-07-08,13.94,14.12,13.75,14.02,70150,0
2014-07-09,14.01,14.08,13.95,14.01,27375,0
2014-07-10,13.71,13.9,13.64,13.76,35970,0
2014-07-11,13.71,13.8,13.645,13.75,21304,0
2014-07-14,13.88,13.88,13.7,13.76,19640,0
2014-07-15,13.79,13.79,13.5,13.6,30044,0
2014-07-16,13.64,13.64,13.45,13.46,34811,0
2014-07-17,13.45,13.48,13.3,13.32,62561,0
2014-07-18,13.28,13.53,13.28,13.51,34304,0
2014-07-21,13.4,13.51,13.25,13.27,12929,0
2014-07-22,13.33,13.431,13.25,13.32,26073,0
2014-07-23,13.31,13.4,13.2,13.23,61525,0
2014-07-24,13.37,13.37,13.2,13.33,21072,0
2014-07-25,13.28,13.3,13.15,13.25,31401,0
2014-07-28,13.24,13.25,13.15,13.16,50798,0
2014-07-29,13.17,13.3,13.15,13.23,143004,0
2014-07-30,13.35,13.524,13.21,13.46,133100,0
2014-07-31,13.32,13.46,13.15,13.15,274093,0
2014-08-01,13.19,13.25,12.88,13.2,60168,0
2014-08-04,13.22,13.32,13.03,13.21,42105,0
2014-08-05,13.24,13.31,13.05,13.2,36368,0
2014-08-06,13.25,13.54,13.23,13.34,17094,0
2014-08-07,12.35,12.92,12.12,12.56,281470,0
2014-08-08,12.56,12.56,12.21,12.36,80075,0
2014-08-11,12.46,12.47,12.26,12.39,36189,0
2014-08-12,12.29,12.39,12.2,12.38,91750,0
2014-08-13,12.38,12.52,12.31,12.5,25523,0
2014-08-14,12.55,12.55,12.42,12.45,17370,0
2014-08-15,12.58,12.72,12.37,12.7,45647,0
2014-08-18,12.75,12.9,12.68,12.87,27346,0
2014-08-19,12.87,12.95,12.77,12.85,16943,0
2014-08-20,12.74,12.81,12.565,12.59,27917,0
2014-08-21,12.58,12.58,12.33,12.36,56971,0
2014-08-22,12.34,12.44,12.24,12.34,26763,0
2014-08-25,12.44,12.51,12.28,12.39,20547,0
2014-08-26,12.35,12.54,12.34,12.51,25361,0
2014-08-27,12.56,12.56,12.43,12.5,17436,0
2014-08-28,12.45,12.45,12.35,12.45,33679,0
2014-08-29,12.55,12.66,12.45,12.48,62969,0
2014-09-02,12.56,12.56,12.45,12.55,33337,0
2014-09-03,12.61,12.62,12.49,12.5,16957,0
2014-09-04,12.71,12.71,12.38,12.38,26207,0
2014-09-05,12.33,12.55,12.25,12.45,55936,0
2014-09-08,12.4,12.54,12.38,12.4,61371,0
2014-09-09,12.35,12.54,12.34,12.4,24091,0
2014-09-10,12.44,12.6,12.4,12.43,21726,0
2014-09-11,12.39,12.57,12.39,12.47,24602,0
2014-09-12,12.51,12.53,12.41,12.47,33826,0
2014-09-15,12.28,12.378,12.15,12.15,40550,0
2014-09-16,12.14,12.15,11.85,11.95,92983,0
2014-09-17,12,12.21,11.95,12.08,96594,0
2014-09-18,12.17,12.32,12.1,12.17,48691,0
2014-09-19,12.18,12.18,11.75,12.02,103477,0
2014-09-22,11.95,11.95,11.75,11.85,34530,0
2014-09-23,11.79,11.85,11.58,11.81,71774,0
2014-09-24,11.76,12.02,11.76,11.88,38809,0
2014-09-25,11.92,11.95,11.75,11.9,45648,0
2014-09-26,11.95,12,11.88,11.89,79012,0
2014-09-29,11.78,11.96,11.78,11.89,82294,0
2014-09-30,11.92,11.92,11.73,11.73,93098,0
2014-10-01,11.64,11.76,11.48,11.62,153562,0
2014-10-02,11.6,11.76,11.51,11.68,72489,0
2014-10-03,11.53,11.785,11.45,11.46,103823,0
2014-10-06,11.45,11.54,11.45,11.47,72314,0
2014-10-07,11.4,11.41,11.24,11.24,139437,0
2014-10-08,11.26,11.58,11.2,11.5,58377,0
2014-10-09,11.5,11.5,11.2,11.21,65384,0
2014-10-10,11.27,11.44,11,11,120113,0
2014-10-13,11.05,11.18,11,11.03,115461,0
2014-10-14,11.09,11.33,10.8,10.84,76011,0
2014-10-15,10.8,11.04,10.75,10.99,73899,0
2014-10-16,10.85,11.11,10.35,10.405,911198,0
2014-10-17,10.55,10.81,10.45,10.64,200882,0
2014-10-20,10.61,10.805,10.58,10.79,64932,0
2014-10-21,10.87,11,10.75,10.99,107316,0
2014-10-22,10.97,11.04,10.64,10.71,86762,0
2014-10-23,10.82,10.9,10.7,10.85,90602,0
2014-10-24,10.91,10.95,10.86,10.88,49070,0
2014-10-27,10.95,10.98,10.79,10.94,76920,0
2014-10-28,10.92,11.3,10.92,11.28,79854,0
2014-10-29,11.23,11.34,11.11,11.14,61917,0
2014-10-30,11.17,11.28,11.06,11.24,61805,0
2014-10-31,11.38,11.64,11.22,11.3,77181,0
2014-11-03,11.28,11.6,11.28,11.41,50799,0
2014-11-04,11.36,11.49,11.22,11.28,45302,0
2014-11-05,11.33,11.4,11.3,11.35,64711,0
2014-11-06,11.42,11.49,11.26,11.35,45393,0
2014-11-07,11.26,11.38,11.24,11.36,55202,0
2014-11-10,11.38,11.57,11.24,11.57,31573,0
2014-11-11,11.54,11.94,11.54,11.83,49860,0
2014-11-12,11.83,12.08,11.81,12.03,68748,0
2014-11-13,12,12.12,11.98,12.02,49933,0
2014-11-14,12.06,12.09,11.995,12.03,31402,0
2014-11-17,12.06,12.06,11.945,11.95,26681,0
2014-11-18,12.01,12.08,12,12.01,18071,0
2014-11-19,12.04,12.04,11.675,11.72,45398,0
2014-11-20,11.74,11.85,11.65,11.83,30057,0
2014-11-21,11.83,11.99,11.82,11.85,22947,0
2014-11-24,11.79,11.91,11.71,11.91,19342,0
2014-11-25,11.95,12.12,11.86,12.08,21674,0
2014-11-26,12.12,12.35,12.11,12.23,33618,0
2014-11-28,12.34,12.41,12.17,12.28,28044,0
2014-12-01,12.16,12.23,11.86,11.86,20409,0
2014-12-02,11.94,12.18,11.92,12.07,17951,0
2014-12-03,12.15,12.45,11.962,12.3,25887,0
2014-12-04,12.26,12.26,11.98,12.09,21871,0
2014-12-05,12.13,12.36,12.06,12.26,27550,0
2014-12-08,12.27,12.27,11.68,11.81,30211,0
2014-12-09,11.66,11.83,11.65,11.8,43528,0
2014-12-10,11.8,11.8,11.46,11.56,26276,0
2014-12-11,11.57,11.69,11.47,11.53,22903,0
2014-12-12,11.35,11.62,11.27,11.61,36523,0
2014-12-15,11.65,11.75,11.5,11.67,30379,0
2014-12-16,11.55,11.73,11.43,11.54,31922,0
2014-12-17,11.48,11.75,11.44,11.75,36380,0
2014-12-18,11.82,11.84,11.73,11.82,49613,0
2014-12-19,11.72,12,11.72,11.96,123128,0
2014-12-22,11.9,12.28,11.88,12.28,22189,0
2014-12-23,12.3,12.58,12.2,12.56,18369,0
2014-12-24,12.61,12.741,12.58,12.65,8534,0
2014-12-26,12.71,12.71,12.58,12.69,10683,0
2014-12-29,12.64,12.65,12.41,12.49,33000,0
2014-12-30,12.55,12.6,12.48,12.48,10368,0
2014-12-31,12.43,12.65,12.36,12.59,24054,0
2015-01-02,12.54,12.542,12.24,12.4,22785,0
2015-01-05,12.37,12.54,12.23,12.33,22965,0
2015-01-06,12.2,12.2,11.96,12.05,25941,0
2015-01-07,12.06,12.11,11.975,12.11,19452,0
2015-01-08,12.15,12.28,12.1,12.21,14025,0
2015-01-09,12.16,12.26,12.11,12.21,18817,0
2015-01-12,12.15,12.23,12.05,12.07,13662,0
2015-01-13,12.14,12.48,11.96,12.16,30685,0
2015-01-14,12.11,12.135,11.91,11.96,41404,0
2015-01-15,11.91,11.92,11.25,11.27,60090,0
2015-01-16,11.3,11.36,11.1,11.36,36421,0
2015-01-20,11.34,11.34,11.09,11.16,33165,0
2015-01-21,11.04,11.09,10.8,10.93,50986,0
2015-01-22,10.92,11.04,10.83,10.97,59141,0
2015-01-23,10.97,10.99,10.86,10.92,18023,0
2015-01-26,10.85,10.99,10.68,10.98,27428,0
2015-01-27,10.86,10.87,10.75,10.77,51514,0
2015-01-28,10.76,10.79,10.64,10.75,55797,0
2015-01-29,10.72,10.74,10.48,10.74,16247,0
2015-01-30,10.62,10.73,10.36,10.38,53922,0
2015-02-02,10.4,10.41,10.17,10.38,29986,0
2015-02-03,10.37,10.78,10.31,10.78,88276,0
2015-02-04,10.45,10.49,9.749,10.22,63277,0
2015-02-05,10.3,10.46,10.23,10.44,27060,0
2015-02-06,10.41,10.73,10.41,10.73,35694,0
2015-02-09,10.73,10.87,10.49,10.51,26552,0
2015-02-10,10.57,10.57,10.21,10.23,39599,0
2015-02-11,10.29,10.38,10.2,10.21,20427,0
2015-02-12,10.29,10.34,10.2,10.22,18455,0
2015-02-13,10.2,10.27,10,10.06,91349,0
2015-02-17,10.1,10.1,9.9,10.01,23392,0
2015-02-18,9.93,10.03,9.93,9.98,122363,0
2015-02-19,9.97,10.01,9.93,9.93,29305,0
2015-02-20,9.95,9.95,9.85,9.87,51909,0
2015-02-23,9.8,9.84,9.6,9.62,20647,0
2015-02-24,9.72,9.87,9.64,9.73,21015,0
2015-02-25,9.65,9.94,9.65,9.92,10727,0
2015-02-26,9.87,9.99,9.8,9.84,12722,0
2015-02-27,9.86,9.99,9.8,9.89,29748,0
2015-03-02,9.93,10,9.76,9.78,30400,0
2015-03-03,9.7,9.75,9.66,9.66,5900,0
2015-03-04,9.52,9.61,9.23,9.34,30100,0
2015-03-05,9.32,9.34,9.1,9.32,23000,0
2015-03-06,9.28,9.59,9.28,9.38,27900,0
2015-03-09,9.43,9.52,9.39,9.46,9200,0
2015-03-10,9.37,9.4,9.16,9.18,34200,0
2015-03-11,9.21,9.22,9.1,9.14,60000,0
2015-03-12,9.17,9.43,9.15,9.38,21800,0
2015-03-13,9.36,9.44,9.25,9.42,15100,0
2015-03-16,9.56,9.65,9.41,9.58,50900,0
2015-03-17,9.23,9.59,9.23,9.45,40900,0
2015-03-18,9.7,9.7,9.39,9.64,15100,0
2015-03-19,9.64,9.72,9.52,9.65,14400,0
2015-03-20,9.68,9.95,9.68,9.94,61600,0
2015-03-23,9.97,9.97,9.87,9.92,23800,0
2015-03-24,9.91,10.08,9.89,10.01,31900,0
2015-03-25,10.06,10.07,9.9,9.91,28400,0
2015-03-26,9.88,9.92,9.68,9.76,46000,0
2015-03-27,9.73,9.93,9.66,9.93,39100,0
2015-03-30,9.98,10,9.78,9.81,53000,0
2015-03-31,9.8,9.92,9.76,9.84,63425,0
2015-04-01,9.8,9.91,9.76,9.9,23900,0
2015-04-02,9.93,10,9.63,9.79,35800,0
2015-04-06,9.76,10,9.76,9.89,53100,0
2015-04-07,9.89,9.98,9.85,9.93,23118,0
2015-04-08,9.9,10.02,9.9,10,22700,0
2015-04-09,10.04,10.15,9.98,10.11,27672,0
2015-04-10,10.11,10.15,10.05,10.11,73700,0
2015-04-13,10.1,10.12,10.08,10.1,27000,0
2015-04-14,10.08,10.12,9.94,9.97,46000,0
2015-04-15,9.97,10.23,9.91,10.13,37895,0
2015-04-16,10.15,10.16,10.01,10.02,27918,0
2015-04-17,9.95,9.95,9.85,9.87,46200,0
2015-04-20,9.99,10.11,9.895,10.07,16324,0
2015-04-21,10.04,10.04,9.98,10,19879,0
2015-04-22,9.98,9.985,9.93,9.95,20015,0
2015-04-23,9.99,10.14,9.85,10.02,67900,0
2015-04-24,9.98,10.15,9.98,10.1,65072,0
2015-04-27,10.1,10.16,10.05,10.08,29000,0
2015-04-28,10.11,10.43,10.11,10.31,26960,0
2015-04-29,10.3,10.3,10,10.01,15000,0
2015-04-30,9.95,9.97,9.31,9.41,69700,0
2015-05-01,9.4,9.46,9.06,9.08,41900,0
2015-05-04,9.1,9.31,9.1,9.15,31900,0
2015-05-05,9.12,9.16,8.78,8.88,64200,0
2015-05-06,8.73,8.9,8.72,8.75,65832,0
2015-05-07,8.76,9.59,8.75,9.51,84700,0
2015-05-08,9.63,9.73,9.19,9.54,36100,0
2015-05-11,9.59,9.92,9.51,9.85,31000,0
2015-05-12,9.85,9.9,9.6,9.82,27978,0
2015-05-13,9.89,9.89,9.57,9.65,41161,0
2015-05-14,9.81,10.11,9.69,10,22000,0
2015-05-15,10.02,10.22,9.92,10.12,28144,0
2015-05-18,10.14,10.21,9.891,10.16,18813,0
2015-05-19,10.15,10.21,9.73,9.78,26879,0
2015-05-20,9.86,9.86,9.69,9.69,15613,0
2015-05-21,9.65,9.72,9.5,9.51,24000,0
2015-05-22,9.45,9.49,9.22,9.35,19100,0
2015-05-26,9.28,9.36,9.09,9.31,28030,0
2015-05-27,9.36,9.73,9.33,9.68,24700,0
2015-05-28,9.69,9.69,9.59,9.67,16932,0
2015-05-29,9.61,9.65,8.99,9.03,140100,0
2015-06-01,9.15,9.4,8.994,9.08,18258,0
2015-06-02,9.01,9.234,9,9.12,37497,0
2015-06-03,9.3,9.34,9.12,9.15,22800,0
2015-06-04,9.15,9.18,9.1,9.13,29600,0
2015-06-05,9.13,9.18,9.04,9.15,31200,0
2015-06-08,9.14,9.27,9.13,9.2,58700,0
2015-06-09,9.15,9.28,9.1,9.13,25681,0
2015-06-10,9.24,9.41,9.23,9.29,44783,0
2015-06-11,9.25,9.36,9.16,9.2,44856,0
2015-06-12,9.21,9.32,9.15,9.3,21300,0
2015-06-15,9.2,9.3,9.1,9.26,68000,0
2015-06-16,9.22,9.32,9.22,9.3,18800,0
2015-06-17,9.34,9.37,9.14,9.14,21700,0
2015-06-18,9.23,9.37,9.15,9.32,36100,0
2015-06-19,9.43,10,9.24,9.97,157200,0
2015-06-22,9.98,9.98,9.85,9.88,36500,0
2015-06-23,9.94,9.94,9.72,9.75,18454,0
2015-06-24,9.66,9.73,9.33,9.37,29200,0
2015-06-25,9.47,9.47,9.23,9.4,25800,0
2015-06-26,9.44,9.5,9.13,9.15,159000,0
2015-06-29,9.19,9.23,9,9.09,84400,0
2015-06-30,9.12,9.22,9.02,9.18,58784,0
2015-07-01,9.27,9.35,9.12,9.21,41200,0
2015-07-02,9.21,9.23,9.11,9.18,16500,0
2015-07-06,9.11,9.2,9.1,9.18,78200,0
2015-07-07,9.13,9.17,9.04,9.11,29400,0
2015-07-08,9.09,9.25,9.06,9.19,26900,0
2015-07-09,9.32,9.32,9.09,9.15,58000,0
2015-07-10,9.23,9.53,9.18,9.32,28100,0
2015-07-13,9.41,9.55,9.38,9.52,24500,0
2015-07-14,9.59,9.79,9.51,9.68,40851,0
2015-07-15,9.69,9.69,9.405,9.52,13017,0
2015-07-16,9.59,9.71,9.49,9.53,19600,0
2015-07-17,9.57,9.6,9.46,9.54,15600,0
2015-07-20,9.38,9.57,9.38,9.5,15700,0
2015-07-21,9.6,9.6,9.27,9.29,6500,0
2015-07-22,9.21,9.31,9.13,9.15,17200,0
2015-07-23,9.24,9.24,9.1,9.17,29000,0
2015-07-24,9.14,9.22,9.03,9.08,23700,0
2015-07-27,9.08,9.08,8.24,8.34,28200,0
2015-07-28,8.38,8.64,8.31,8.4,31100,0
2015-07-29,8.14,8.43,8.14,8.23,21000,0
2015-07-30,8.19,8.24,7.97,8.08,49700,0
2015-07-31,8.11,9.08,8.11,8.47,56400,0
2015-08-03,8.41,8.41,8.16,8.23,16538,0
2015-08-04,8.23,8.39,8.23,8.28,33500,0
2015-08-05,9.01,10.75,9.01,9.89,110700,0
2015-08-06,9.86,10.13,9.2852,9.96,25257,0
2015-08-07,9.9,10,9.55,9.77,26200,0
2015-08-10,9.77,9.97,9.72,9.77,71400,0
2015-08-11,9.73,9.775,9.48,9.6,56645,0
2015-08-12,9.51,9.62,9.45,9.57,38700,0
2015-08-13,9.5,9.6,9.32,9.38,12300,0
2015-08-14,9.32,9.74,9.18,9.38,43100,0
2015-08-17,9.38,9.55,9.31,9.53,26800,0
2015-08-18,9.51,9.6,9.44,9.52,23100,0
2015-08-19,9.49,9.54,9.33,9.43,22300,0
2015-08-20,9.34,9.62,9.33,9.52,82600,0
2015-08-21,9.33,9.77,9.33,9.63,40100,0
2015-08-24,9.23,9.5,9.05,9.25,45492,0
2015-08-25,9.55,9.62,9.37,9.41,59400,0
2015-08-26,9.56,9.78,9.46,9.54,61900,0
2015-08-27,9.55,9.82,9.4,9.8,33400,0
2015-08-28,9.76,10.21,9.62,10.21,26900,0
2015-08-31,10.11,10.38,10.11,10.27,55900,0
2015-09-01,10.07,10.59,9.82,10.01,41400,0
2015-09-02,10.16,10.26,9.74,9.89,21800,0
2015-09-03,9.9,9.9,9.45,9.62,39400,0
2015-09-04,9.47,9.67,9.43,9.52,36600,0
2015-09-08,9.65,9.78,9.52,9.56,24100,0
2015-09-09,9.6,9.62,9.25,9.34,48700,0
2015-09-10,9.32,9.6,9.22,9.5,25946,0
2015-09-11,9.65,10.26,9.59,10.23,66600,0
2015-09-14,10.3,10.7,10.29,10.54,55400,0
2015-09-15,10.56,10.99,10.56,10.98,32200,0
2015-09-16,10.96,11.85,10.96,11.48,76900,0
2015-09-17,11.43,12.17,11.43,11.75,72906,0
2015-09-18,11.58,12,11.58,12,81300,0
2015-09-21,12,12.19,11.72,11.79,64400,0
2015-09-22,11.69,11.75,11.44,11.53,34300,0
2015-09-23,11.62,11.63,11.4,11.46,23487,0
2015-09-24,11.46,11.775,11.32,11.57,169041,0
2015-09-25,11.65,11.66,11.38,11.5,46600,0
2015-09-28,11.43,11.64,11.27,11.34,43420,0
2015-09-29,11.35,11.46,10.99,11.14,44200,0
2015-09-30,11.2,11.28,11.05,11.12,60900,0
2015-10-01,11.07,11.16,10.7,10.99,33000,0
2015-10-02,10.94,11,10.9,10.94,33000,0
2015-10-05,10.9,11.382,10.9,11.24,70757,0
2015-10-06,11.15,11.38,11.06,11.13,55900,0
2015-10-07,11.15,11.7,11.05,11.58,432302,0
2015-10-08,11.54,11.67,11.4,11.6,83600,0
2015-10-09,11.6,11.8,11.42,11.45,47000,0
2015-10-12,11.51,11.54,11.17,11.39,61299,0
2015-10-13,11.65,11.65,11.35,11.44,35000,0
2015-10-14,11.44,11.5,11.24,11.34,33400,0
2015-10-15,10.71,11.54,10.65,11.37,48600,0
2015-10-16,11.42,11.51,11.06,11.4,21400,0
2015-10-19,11.32,11.48,10.36,11.22,15470,0
2015-10-20,11.22,11.41,11.21,11.23,12700,0
2015-10-21,11.25,11.38,10.88,11.02,17400,0
2015-10-22,11.12,11.59,10.85,11.41,49700,0
2015-10-23,11.46,11.49,11.36,11.47,27200,0
2015-10-26,11.46,11.46,11.29,11.33,15200,0
2015-10-27,11.35,11.39,10.99,11.04,22300,0
2015-10-28,11.11,11.5,11.06,11.43,43300,0
2015-10-29,11.33,11.69,10.65,11.43,22600,0
2015-10-30,11.38,11.44,11.31,11.37,16600,0
2015-11-02,11.31,11.5,11.28,11.44,40894,0
2015-11-03,11.43,11.69,11.38,11.43,57092,0
2015-11-04,11.77,12.56,11.73,12.36,101438,0
2015-11-05,12.41,12.41,10.56,11.98,102900,0
2015-11-06,11.91,12.05,11.81,11.96,58400,0
2015-11-09,11.91,11.98,11.84,11.84,21332,0
2015-11-10,11.87,11.89,11.71,11.84,32900,0
2015-11-11,11.76,11.9,11.63,11.63,11900,0
2015-11-12,11.54,11.54,11.08,11.12,22700,0
2015-11-13,10.99,11.09,10.74,10.75,18300,0
2015-11-16,10.74,10.93,10.72,10.89,17800,0
2015-11-17,10.71,10.95,10.71,10.73,28500,0
2015-11-18,10.71,10.74,10.52,10.63,25700,0
2015-11-19,10.59,10.78,10.37,10.78,15100,0
2015-11-20,10.86,11.07,10.76,11.02,15200,0
2015-11-23,10.95,10.95,10.75,10.84,9800,0
2015-11-24,10.78,10.99,10.61,10.95,15400,0
2015-11-25,10.93,11.13,10.88,11.09,8100,0
2015-11-27,11.05,11.16,10.85,11.01,5600,0
2015-11-30,11.09,11.21,10.9,11.1,30400,0
2015-12-01,11.85,11.85,11.07,11.24,8930,0
2015-12-02,11.27,11.46,11.01,11.37,21972,0
2015-12-03,11.35,11.38,11.07,11.13,15082,0
2015-12-04,11.13,11.25,11.06,11.22,23800,0
2015-12-07,11.31,11.41,10.9,10.92,30800,0
2015-12-08,10.88,10.88,10.61,10.76,5367,0
2015-12-09,10.8,11,10.6,10.6,14200,0
2015-12-10,10.63,10.64,10.27,10.59,14300,0
2015-12-11,10.38,11.01,10.38,10.56,34600,0
2015-12-14,10.53,11.1,9.86,10.53,24637,0
2015-12-15,10.52,10.95,9.62,10.86,33300,0
2015-12-16,10.98,10.98,10.31,10.48,23700,0
2015-12-17,10.4,10.44,9.98,10.06,39100,0
2015-12-18,10.05,10.4,10.05,10.25,80800,0
2015-12-21,10.25,10.33,10.08,10.12,12000,0
2015-12-22,10.18,10.29,10.1,10.29,6577,0
2015-12-23,10.33,10.4,10.29,10.39,5500,0
2015-12-24,10.4,10.41,10.33,10.36,11425,0
2015-12-28,10.3,10.39,10.17,10.25,22394,0
2015-12-29,10.39,10.4,10.31,10.35,6896,0
2015-12-30,10.26,10.3,9.87,10.12,7010,0
2015-12-31,10.16,10.19,9.86,9.99,83240,0
2016-01-04,9.89,10.1,9.66,9.74,46436,0
2016-01-05,9.7,9.88,9.64,9.75,29412,0
2016-01-06,9.64,9.65,9.32,9.39,46917,0
2016-01-07,9.28,9.42,8.9,9.19,41022,0
2016-01-08,9.12,9.4,8.65,8.79,236793,0
2016-01-11,8.87,8.87,8.5,8.77,24202,0
2016-01-12,8.89,9.24,8.89,9.2,32820,0
2016-01-13,9.19,9.4,9,9.07,32510,0
2016-01-14,9.15,9.55,9.04,9.42,55553,0
2016-01-15,9.14,9.5,9.07,9.34,33044,0
2016-01-19,9.4,9.54,9.36,9.43,53600,0
2016-01-20,9.4,9.74,9.15,9.58,20465,0
2016-01-21,9.67,9.91,9.47,9.65,32957,0
2016-01-22,9.81,10.04,9.75,10.03,26070,0
2016-01-25,10.02,10.02,9.44,9.495,17070,0
2016-01-26,9.54,9.62,9.45,9.62,21488,0
2016-01-27,9.49,9.52,9.25,9.28,18271,0
2016-01-28,9.36,9.46,9.17,9.23,13369,0
2016-01-29,9.29,9.9,9.29,9.9,46587,0
2016-02-01,9.81,9.85,9.42,9.47,20394,0
2016-02-02,9.28,9.39,9.01,9.02,16480,0
2016-02-03,9.9,10,9.315,9.87,43144,0
2016-02-04,9.85,9.9,9.57,9.89,37680,0
2016-02-05,9.89,10.84,9.67,9.72,57630,0
2016-02-08,9.69,9.94,9.59,9.9,14988,0
2016-02-09,9.76,10.57,9.76,10.25,36657,0
2016-02-10,10.27,10.6,10.16,10.19,26193,0
2016-02-11,10,10.13,9.6,9.81,11038,0
2016-02-12,9.87,10.41,9.14,10.38,24223,0
2016-02-16,10.49,10.64,10.29,10.49,29124,0
2016-02-17,10.57,10.97,10.46,10.59,48270,0
2016-02-18,10.58,10.86,10.35,10.43,17346,0
2016-02-19,10.4,10.76,10.24,10.48,31299,0
2016-02-22,10.6,10.9,10.53,10.6,19443,0
2016-02-23,9.84,11.02,9.84,10.45,20080,0
2016-02-24,10.38,10.75,10.33,10.59,23094,0
2016-02-25,10.35,10.68,10.335,10.5,31108,0
2016-02-26,10.56,10.56,10.3,10.44,15195,0
2016-02-29,10.46,10.59,10.32,10.45,12743,0
2016-03-01,10.55,10.93,10.38,10.67,16312,0
2016-03-02,10.82,10.95,10.12,10.84,27173,0
2016-03-03,10.79,11.19,10.58,11.07,39324,0
2016-03-04,11.03,11.39,11,11.28,18249,0
2016-03-07,11.22,11.77,11.22,11.66,22510,0
2016-03-08,11.63,11.68,11.01,11.02,19006,0
2016-03-09,11.04,11.11,10.8,11.1,9026,0
2016-03-10,11.16,11.16,10.59,10.97,14279,0
2016-03-11,11,11.08,10.05,11.05,17995,0
2016-03-14,10.73,11.4,10.73,10.9,12946,0
2016-03-15,10.9,10.9,10.4,10.65,11996,0
2016-03-16,10.65,10.81,9.7,10.58,19651,0
2016-03-17,10.42,10.63,10.42,10.59,20628,0
2016-03-18,10.74,10.91,10.39,10.59,101826,0
2016-03-21,10.52,10.635,10.39,10.4,33174,0
2016-03-22,10.39,10.48,10.37,10.38,15930,0
2016-03-23,10.19,10.25,10.05,10.15,44406,0
2016-03-24,10.02,10.18,9.99,10.17,31791,0
2016-03-28,10.14,10.285,9.17,10.15,23458,0
2016-03-29,10.01,10.66,9.83,10.4,54171,0
2016-03-30,10.51,10.79,10.18,10.42,24813,0
2016-03-31,10.86,10.88,10.19,10.21,34093,0
2016-04-01,10.13,10.44,9.98,10.28,31331,0
2016-04-04,10.23,10.4,10.03,10.1,32591,0
2016-04-05,10.04,10.38,9.85,10.13,35841,0
2016-04-06,10.08,10.365,10.07,10.21,23737,0
2016-04-07,10.12,10.27,9.26,9.9,32245,0
2016-04-08,9.99,10.08,9.65,10.03,25238,0
2016-04-11,10.05,10.23,9.13,10.13,6724,0
2016-04-12,10.11,10.34,9.99,10.21,9411,0
2016-04-13,10.23,10.42,10,10.36,19459,0
2016-04-14,10.31,10.43,10.16,10.38,72295,0
2016-04-15,10.3,10.63,9.63,10.56,9979,0
2016-04-18,10.52,10.94,10,10.81,9161,0
2016-04-19,10.9,11,10,10.71,10457,0
2016-04-20,10.63,10.77,9.77,10.64,7021,0
2016-04-21,10.52,10.72,10.52,10.66,56590,0
2016-04-22,10.69,10.98,10.11,10.88,20853,0
2016-04-25,10.76,10.97,10.76,10.94,9278,0
2016-04-26,11.1,11.4,11.05,11.19,52949,0
2016-04-27,11.23,11.3,11.01,11.19,12105,0
2016-04-28,11.03,11.1,10.515,10.6,28249,0
2016-04-29,10.62,10.71,10,10.68,42713,0
2016-05-02,10.72,11.21,9.84,11.15,35736,0
2016-05-03,11.4,11.4,10.95,11.21,29705,0
2016-05-04,11.18,11.28,11.01,11.04,19521,0
2016-05-05,10.77,11.15,10.77,10.98,12099,0
2016-05-06,11.02,11.3,10.71,10.96,25069,0
2016-05-09,10.99,11.02,10.07,10.86,8264,0
2016-05-10,10.84,11.06,10.84,10.92,9200,0
2016-05-11,10.9,10.93,10.43,10.79,5721,0
2016-05-12,10.46,11.12,10.46,10.75,8598,0
2016-05-13,10.68,11.22,10.16,10.4,18860,0
2016-05-16,10.44,10.73,10.21,10.31,10730,0
2016-05-17,10.34,10.45,9.89,10.01,15780,0
2016-05-18,10.05,10.38,9.85,10.37,13993,0
2016-05-19,10.67,10.67,9.99,10.17,13208,0
2016-05-20,10.25,10.88,9.8,10.8,22850,0
2016-05-23,10.85,10.86,10.29,10.71,18185,0
2016-05-24,10.185,11.35,10.185,11.34,30912,0
2016-05-25,11.48,11.66,11.35,11.66,50463,0
2016-05-26,11.57,11.8,11.54,11.76,23800,0
2016-05-27,11.74,12.15,11.57,11.68,27103,0
2016-05-31,11.78,11.85,11.31,11.73,22306,0
2016-06-01,11.69,11.71,11.43,11.58,14892,0
2016-06-02,11.45,11.56,11.21,11.34,17584,0
2016-06-03,11.38,11.38,10.43,11.25,5644,0
2016-06-06,11.46,11.59,11,11.42,14637,0
2016-06-07,11.28,11.5,11.12,11.18,29105,0
2016-06-08,11.22,12.015,11.16,11.53,12897,0
2016-06-09,11.5,11.8,11.48,11.65,19787,0
2016-06-10,11.41,11.74,11.16,11.5501,33478,0
2016-06-13,11.26,11.795,11.1,11.14,61456,0
2016-06-14,11.18,11.34,10.98,11.02,18869,0
2016-06-15,10.61,11.155,10.61,10.93,18336,0
2016-06-16,10.85,10.98,10.6,10.85,35905,0
2016-06-17,10.89,10.89,10.68,10.75,42833,0
2016-06-20,10.9,11.11,10.66,10.68,26371,0
2016-06-21,10.77,10.96,10.26,10.76,12397,0
2016-06-22,10.61,10.79,10.58,10.62,19321,0
2016-06-23,10.7,10.97,10.69,10.96,33956,0
2016-06-24,10.51,10.795,10.135,10.27,27728,0
2016-06-27,10.1,10.36,10.09,10.19,28346,0
2016-06-28,10.31,10.4,9.69,10.25,23901,0
2016-06-29,10.27,10.36,10.15,10.18,14833,0
2016-06-30,10.21,10.53,10.07,10.47,29201,0
2016-07-01,10.04,10.54,10.04,10.28,12816,0
2016-07-05,10.23,10.34,10.08,10.29,14504,0
2016-07-06,10.22,10.54,10.07,10.39,18083,0
2016-07-07,10.28,10.91,10.2,10.8,13961,0
2016-07-08,10.8,11.34,10.62,10.76,66401,0
2016-07-11,10.85,11.1,9.82,11.05,15208,0
2016-07-12,11.19,11.24,10.58,10.99,14100,0
2016-07-13,11.12,11.12,10.58,11.09,22273,0
2016-07-14,11.11,11.27,10.85,11.04,8260,0
2016-07-15,11.14,11.32,10.63,11.23,12049,0
2016-07-18,11.3,11.38,11.08,11.11,16054,0
2016-07-19,11.11,11.11,10.84,10.91,14442,0
2016-07-20,11.09,11.14,10.06,11.07,8080,0
2016-07-21,11.13,11.13,10.82,10.94,8392,0
2016-07-22,11.04,11.05,10.9,11.04,2523,0
2016-07-25,10.97,11.03,10.9,10.92,6812,0
2016-07-26,10.95,11.16,10.9,10.92,13028,0
2016-07-27,10.99,11.61,10.86,11.52,23788,0
2016-07-28,11.48,11.98,11.39,11.57,5355,0
2016-07-29,11.6,11.6303,11.42,11.42,8855,0
2016-08-01,11.51,12,11.31,11.36,8404,0
2016-08-02,11.97,11.97,10.88,10.93,44763,0
2016-08-03,11,11,10.53,10.68,9088,0
2016-08-04,10.23,10.76,10.23,10.55,11446,0
2016-08-05,10.43,10.9,10.43,10.84,11940,0
2016-08-08,10.57,10.93,10.57,10.66,9313,0
2016-08-09,10.61,10.75,10.6,10.68,4366,0
2016-08-10,10.65,10.72,10.39,10.7,7789,0
2016-08-11,10.43,10.73,10.43,10.62,9571,0
2016-08-12,10.22,10.61,10.22,10.61,7326,0
2016-08-15,10.69,10.73,10.33,10.61,8533,0
2016-08-16,10.65,10.83,10.4,10.77,9731,0
2016-08-17,10.8,10.83,10.36,10.42,12381,0
2016-08-18,10.42,10.63,10.39,10.41,11198,0
2016-08-19,10.44,10.58,10.35,10.47,11769,0
2016-08-22,10.39,10.58,10.35,10.39,50029,0
2016-08-23,10.5,10.59,10.37,10.38,16058,0
2016-08-24,10.38,10.54,10.38,10.45,6771,0
2016-08-25,10.39,11,10.39,10.5,21878,0
2016-08-26,10.4,10.68,10.4,10.63,47696,0
2016-08-29,10.47,10.74,10.39,10.71,8632,0
2016-08-30,10.7,10.72,10.63,10.7,4222,0
2016-08-31,10.64,11.1,10.49,11.01,26722,0
2016-09-01,11.14,11.29,11,11.25,12487,0
2016-09-02,11.3,11.62,11.22,11.56,28077,0
2016-09-06,11.51,11.54,11.33,11.37,7883,0
2016-09-07,11.48,11.57,11.33,11.35,15244,0
2016-09-08,11.19,11.4,11.185,11.27,10225,0
2016-09-09,11.14,11.21,10.81,10.83,29859,0
2016-09-12,10.84,10.96,10.76,10.92,15939,0
2016-09-13,10.87,10.98,10.7,10.87,7547,0
2016-09-14,10.92,10.92,10.63,10.75,7227,0
2016-09-15,10.9005,10.91,10.7,10.87,13571,0
2016-09-16,10.9,10.9,10.51,10.54,124181,0
2016-09-19,10.64,10.64,10.41,10.53,12170,0
2016-09-20,10.57,10.61,10.33,10.6,15387,0
2016-09-21,10.62,10.95,10.62,10.92,8840,0
2016-09-22,10.96,11.455,10.93,11.43,15317,0
2016-09-23,11.32,11.5,11.08,11.47,15314,0
2016-09-26,11.32,11.32,10.89,10.9,20452,0
2016-09-27,10.94,11,10.79,10.87,20156,0
2016-09-28,11.17,11.17,10.66,11.07,7106,0
2016-09-29,11.09,11.09,10.75,10.96,40652,0
2016-09-30,10.97,11.3,10.9,11.1,72464,0
2016-10-03,11.06,11.22,11.05,11.17,20068,0
2016-10-04,11.065,11.16,10.91,10.94,7710,0
2016-10-05,11.06,11.11,10.84,10.89,7422,0
2016-10-06,10.88,11.06,10.69,11.02,54949,0
2016-10-07,11.03,11.29,10.82,10.82,64909,0
2016-10-10,10.85,11.12,10.75,10.84,45576,0
2016-10-11,10.82,10.82,10.58,10.72,12896,0
2016-10-12,10.74,10.78,10.6022,10.73,19815,0
2016-10-13,10.66,10.66,10.5,10.54,14505,0
2016-10-14,10.56,10.57,10.4,10.42,9455,0
2016-10-17,10.29,10.37,10.25,10.31,5079,0
2016-10-18,10.44,10.44,10.11,10.13,13360,0
2016-10-19,10.09,10.21,10.02,10.07,74053,0
2016-10-20,10.1201,10.29,10.03,10.12,100465,0
2016-10-21,10.04,10.06,9.9,9.94,16852,0
2016-10-24,10.03,10.22,10.01,10.18,19623,0
2016-10-25,10.37,10.575,9.63,10.09,8294,0
2016-10-26,9.76,10.07,9.69,9.71,29064,0
2016-10-27,9.82,10.004,9.65,9.71,14609,0
2016-10-28,10.09,10.09,9.53,9.6,12172,0
2016-10-31,9.56,9.67,9.47,9.65,50439,0
2016-11-01,9.68,9.72,9.39,9.52,21398,0
2016-11-02,9.42,9.6699,9.2,9.31,61151,0
2016-11-03,9.32,9.47,8.17,9.13,13209,0
2016-11-04,9.16,9.88,9.16,9.19,11068,0
2016-11-07,9.42,9.72,9.31,9.58,42553,0
2016-11-08,9.9,10.01,9.44,9.7,11347,0
2016-11-09,9.52,10.44,9.52,10.44,40703,0
2016-11-10,10.27,10.6,10.13,10.38,38156,0
2016-11-11,10.46,10.8,10.04,10.49,53225,0
2016-11-14,10.53,10.82,10.2,10.79,24216,0
2016-11-15,10.75,10.75,9.68,10.29,46300,0
2016-11-16,10.26,10.82,10.18,10.76,25786,0
2016-11-17,10.73,10.99,10.64,10.74,24247,0
2016-11-18,10.8,10.99,10.42,10.53,38383,0
2016-11-21,10.6,10.72,10.17,10.56,73784,0
2016-11-22,10.6,10.92,10.25,10.78,37878,0
2016-11-23,10.73,10.96,10.43,10.61,30365,0
2016-11-25,10.355,10.7,10.355,10.67,10525,0
2016-11-28,10.41,10.79,10.4,10.72,37404,0
2016-11-29,10.73,11,10.4,10.48,21482,0
2016-11-30,10.49,10.575,10.16,10.21,23920,0
2016-12-01,10.5,10.785,9.95,10.01,33772,0
2016-12-02,10.11,10.36,9.87,9.95,12966,0
2016-12-05,10.1,10.46,9.95,10.04,51387,0
2016-12-06,10.09,10.145,9.26,9.72,64692,0
2016-12-07,9.68,10.24,9.68,9.95,77575,0
2016-12-08,9.98,10.38,9.96,10.2,143340,0
2016-12-09,10.27,10.46,10.11,10.37,33653,0
2016-12-12,10.14,10.67,10.06,10.64,59767,0
2016-12-13,10.76,10.76,10.31,10.68,32324,0
2016-12-14,10.6,10.63,10.21,10.45,32955,0
2016-12-15,10.39,10.69,10.21,10.66,38638,0
2016-12-16,10.59,10.6,10.15,10.29,133406,0
2016-12-19,10.31,10.59,10.1812,10.47,30786,0
2016-12-20,10.56,10.69,10.2,10.65,27030,0
2016-12-21,10.61,10.87,10.58,10.7,28865,0
2016-12-22,10.72,10.72,10.32,10.64,8787,0
2016-12-23,10.6687,10.7,10.22,10.33,31678,0
2016-12-27,10.38,10.5,10.21,10.28,7441,0
2016-12-28,10.31,10.55,10.15,10.45,24454,0
2016-12-29,10.34,10.74,10.16,10.53,19583,0
2016-12-30,10.5,10.5,10.275,10.36,13547,0
2017-01-03,10.55,10.9,10.42,10.8,46210,0
2017-01-04,10.8,10.84,10.37,10.69,59924,0
2017-01-05,10.71,10.77,10.42,10.63,79398,0
2017-01-06,10.7,10.8,10.61,10.655,34442,0
2017-01-09,10.56,10.7484,10.52,10.65,9043,0
2017-01-10,10.59,10.98,10.54,10.64,16140,0
2017-01-11,10.49,11.02,10.445,10.85,28895,0
2017-01-12,11.065,11.065,10.38,10.6,17035,0
2017-01-13,10.65,10.71,10.4,10.57,27713,0
2017-01-17,10.36,10.45,10.14,10.19,18361,0
2017-01-18,10.28,10.33,10.01,10.29,25513,0
2017-01-19,10.26,10.45,10.01,10.3,23593,0
2017-01-20,10.24,10.38,10.01,10.15,93321,0
2017-01-23,10.15,10.415,9.87,10.07,44154,0
2017-01-24,9.96,10.21,9.89,10.085,19075,0
2017-01-25,10.22,10.35,10.17,10.28,15434,0
2017-01-26,10.1,10.3,10.02,10.19,22480,0
2017-01-27,10.15,10.25,10.01,10.17,10415,0
2017-01-30,10.07,10.114,9.69,9.87,37589,0
2017-01-31,9.78,9.89,9.47,9.73,24584,0
2017-02-01,9.84,9.9653,9.64,9.66,18583,0
2017-02-02,9.62,9.67,9.4,9.45,32920,0
2017-02-03,9.59,9.59,9.28,9.36,53019,0
2017-02-06,9.53,9.53,8.83,8.98,74209,0
2017-02-07,9.06,9.06,8.84,8.91,21825,0
2017-02-08,8.88,9.07,8.74,8.87,21179,0
2017-02-09,8.93,9.15,8.8,8.9,33661,0
2017-02-10,8.9089,9.07,8.6,8.78,90589,0
2017-02-13,8.81,9.59,8.74,9.42,142036,0
2017-02-14,9.41,9.5249,9,9.51,69643,0
2017-02-15,9.51,9.99,9.42,9.745,406940,0
2017-02-16,9.58,9.88,9.24,9.3,34551,0
2017-02-17,9.53,9.69,9.29,9.58,49996,0
2017-02-21,9.73,9.84,9.25,9.7,82532,0
2017-02-22,9.61,9.776,9.07,9.14,81345,0
2017-02-23,9.23,9.26,9.04,9.14,43531,0
2017-02-24,9.14,9.27,9.14,9.27,16811,0
2017-02-27,9.27,9.54,9.215,9.32,61632,0
2017-02-28,9.36,9.39,9.07,9.1,37228,0
2017-03-01,9.34,9.34,9.1,9.14,48176,0
2017-03-02,9.03,9.175,9,9.01,33060,0
2017-03-03,9,9.1,8.86,8.95,49829,0
2017-03-06,8.9,8.99,8.86,8.9,21425,0
2017-03-07,8.93,9.11,8.86,8.9,43659,0
2017-03-08,8.96,8.97,8.86,8.88,24878,0
2017-03-09,8.9,8.97,8.89,8.89,14279,0
2017-03-10,8.96,8.96,8.75,8.79,50962,0
2017-03-13,8.8,9.15,8.8,9.01,19988,0
2017-03-14,8.92,9.03,8.81,8.98,26390,0
2017-03-15,9.19,9.2,8.87,9.06,40581,0
2017-03-16,9.18,9.24,9.11,9.2,44833,0
2017-03-17,9.13,9.785,9.13,9.73,379007,0
2017-03-20,9.71,9.77,9.31,9.34,25455,0
2017-03-21,9.44,9.48,9.15,9.2,33964,0
2017-03-22,9.38,9.42,9.15,9.26,32526,0
2017-03-23,9.27,9.78,9.27,9.53,629734,0
2017-03-24,9.52,9.685,9.26,9.39,26603,0
2017-03-27,9.3,9.48,9.27,9.43,18309,0
2017-03-28,9.49,9.58,9.25,9.36,101951,0
2017-03-29,9.33,9.56,9.26,9.47,20640,0
2017-03-30,9.5,9.68,9.34,9.47,58930,0
2017-03-31,9.67,9.67,9.33,9.45,59024,0
2017-04-03,9.48,9.55,9.165,9.19,72741,0
2017-04-04,9.19,9.28,9.14,9.25,36002,0
2017-04-05,9.25,9.55,9.16,9.19,37701,0
2017-04-06,9.2,9.32,9.15,9.3,18534,0
2017-04-07,9.25,9.355,9.22,9.29,11204,0
2017-04-10,9.19,9.44,9.19,9.35,19468,0
2017-04-11,9.34,9.48,9.3,9.4,16566,0
2017-04-12,9.43,9.43,9.17,9.26,15869,0
2017-04-13,9.23,9.3,9.13,9.17,25791,0
2017-04-17,9.21,9.3399,9.1,9.14,103351,0
2017-04-18,9.1,9.31,9.08,9.13,30818,0
2017-04-19,9.36,9.36,9.1,9.13,30965,0
2017-04-20,9.26,9.44,9.1,9.41,36303,0
2017-04-21,9.34,9.5,9.33,9.4,33462,0
2017-04-24,9.5,9.58,9.4,9.49,85593,0
2017-04-25,9.48,9.85,9.48,9.73,40810,0
2017-04-26,9.76,9.95,9.69,9.87,53452,0
2017-04-27,9.88,10.03,9.86,9.94,50455,0
2017-04-28,9.94,9.9868,9.79,9.9,27849,0
2017-05-01,9.94,10.1,9.78,9.88,33279,0
2017-05-02,10.12,10.12,9.7,9.77,101772,0
2017-05-03,9.67,10.13,9.67,9.99,91139,0
2017-05-04,10.04,10.04,9.88,9.98,67533,0
2017-05-05,10.12,10.22,9.9,10.03,31062,0
2017-05-08,9.98,10.09,9.77,9.96,74271,0
2017-05-09,9.96,10.145,9.76,9.82,55516,0
2017-05-10,9.92,9.99,9.5801,9.9,32921,0
2017-05-11,9.9,9.97,9.74,9.87,24473,0
2017-05-12,9.8,9.85,9.67,9.84,23719,0
2017-05-15,9.94,9.975,9.5,9.58,37869,0
2017-05-16,9.58,9.65,9.5,9.57,50439,0
2017-05-17,9.46,9.5,9.35,9.46,46688,0
2017-05-18,9.45,9.64,9.45,9.46,27915,0
2017-05-19,9.47,9.7,9.35,9.51,91733,0
2017-05-22,9.61,9.75,9.55,9.71,12872,0
2017-05-23,9.83,9.93,9.69,9.77,17449,0
2017-05-24,9.77,9.865,9.45,9.52,22986,0
2017-05-25,9.48,9.63,9.47,9.5,11157,0
2017-05-26,9.47,9.57,9.44,9.48,43607,0
2017-05-30,9.45,9.55,9.45,9.46,11469,0
2017-05-31,9.45,9.97,9.45,9.91,36353,0
2017-06-01,9.75,10.2899,9.72,10.05,81023,0
2017-06-02,9.76,9.92,9.32,9.74,68789,0
2017-06-05,9.78,9.99,9.645,9.89,41359,0
2017-06-06,9.83,9.939,9.75,9.88,31806,0
2017-06-07,9.89,9.89,9.6701,9.77,30326,0
2017-06-08,9.79,10.025,9.73,9.9,59390,0
2017-06-09,9.9,10.06,9.82,9.88,59506,0
2017-06-12,9.89,9.93,9.84,9.89,24954,0
2017-06-13,9.85,9.96,9.68,9.89,50030,0
2017-06-14,9.96,9.96,9.76,9.84,26239,0
2017-06-15,9.75,9.89,9.75,9.83,21981,0
2017-06-16,9.69,9.85,9.54,9.61,158937,0
2017-06-19,9.68,9.87,9.68,9.83,26606,0
2017-06-20,9.82,9.97,9.7,9.95,21903,0
2017-06-21,9.95,10.25,9.95,10.06,38205,0
2017-06-22,10.08,10.22,10.08,10.16,33939,0
2017-06-23,9.99,10.3,9.99,10.05,156917,0
2017-06-26,10.07,10.11,9.93,9.96,32140,0
2017-06-27,9.95,10.05,9.93,9.94,34938,0
2017-06-28,10.01,10.075,9.9,10.04,36850,0
2017-06-29,10.03,10.0425,9.87,9.97,54060,0
2017-06-30,10.08,10.24,9.98,10.12,53095,0
2017-07-03,10.24,10.24,10,10.12,79236,0
2017-07-05,10.11,10.12,9.93,10.08,17727,0
2017-07-06,9.97,10.3,9.9,10.2,37767,0
2017-07-07,10.21,10.33,10.21,10.29,40903,0
2017-07-10,10.23,10.5,10.18,10.41,27357,0
2017-07-11,10.46,10.57,10.22,10.41,36171,0
2017-07-12,10.57,10.71,10.48,10.57,38253,0
2017-07-13,10.61,10.74,10.46,10.7,15658,0
2017-07-14,10.62,10.78,10.48,10.73,28016,0
2017-07-17,10.72,10.84,10.565,10.69,20060,0
2017-07-18,10.66,10.67,10.57,10.66,13857,0
2017-07-19,10.65,10.88,10.65,10.8,15621,0
2017-07-20,10.8,10.8,10.41,10.49,27204,0
2017-07-21,10.61,10.61,10.38,10.38,78216,0
2017-07-24,10.37,10.37,10.26,10.31,19403,0
2017-07-25,10.31,10.58,10.31,10.47,60859,0
2017-07-26,10.46,10.52,10.4,10.42,28958,0
2017-07-27,10.4,10.44,10.11,10.15,22659,0
2017-07-28,10.05,10.12,10,10.05,21808,0
2017-07-31,10.05,10.13,9.935,10.06,37174,0
2017-08-01,10.09,10.3,10.075,10.27,58237,0
2017-08-02,10.26,10.26,9.98,10.01,22829,0
2017-08-03,10,10.23,9.8,10.23,43854,0
2017-08-04,10.3,10.63,10.23,10.43,24898,0
2017-08-07,10.42,10.42,10.1,10.25,36900,0
2017-08-08,10.18,10.39,10.052,10.21,13673,0
2017-08-09,10.09,10.2,9.98,10.03,31670,0
2017-08-10,10,10.25,10,10.2,40066,0
2017-08-11,10.17,10.312,10.0801,10.26,38286,0
2017-08-14,10.21,10.5,10.21,10.5,16680,0
2017-08-15,10.5,10.5,10.43,10.48,28335,0
2017-08-16,10.47,10.55,10.37,10.37,16021,0
2017-08-17,10.33,10.34,10.23,10.26,26972,0
2017-08-18,10.14,10.34,10.14,10.33,15791,0
2017-08-21,10.19,10.33,10.09,10.11,15605,0
2017-08-22,10.216,10.37,10.16,10.37,11374,0
2017-08-23,10.24,10.37,10,10.05,29193,0
2017-08-24,10.06,10.19,10.05,10.13,13737,0
2017-08-25,10.03,10.27,10.03,10.26,10709,0
2017-08-28,10.16,10.19,10.1,10.16,20392,0
2017-08-29,10.1,10.3699,10.1,10.29,36453,0
2017-08-30,10.26,10.415,10.24,10.38,17850,0
2017-08-31,10.4,10.4199,10.22,10.29,38569,0
2017-09-01,10.39,10.5,10.29,10.49,95227,0
2017-09-05,10.49,10.67,10.45,10.5,52421,0
2017-09-06,10.5,10.66,10.42,10.52,53674,0
2017-09-07,10.6,10.68,10.49,10.54,26734,0
2017-09-08,10.66,10.66,10.54,10.58,43550,0
2017-09-11,10.69,10.69,10.59,10.65,23364,0
2017-09-12,10.66,10.7,10.58,10.64,15532,0
2017-09-13,10.66,10.66,10.56,10.6,27328,0
2017-09-14,10.57,10.63,10.55,10.61,12768,0
2017-09-15,10.55,10.68,10.54,10.6,180296,0
2017-09-18,10.58,10.75,10.58,10.69,34539,0
2017-09-19,10.67,10.7,10.64,10.65,37458,0
2017-09-20,10.71,10.74,10.57,10.6,38274,0
2017-09-21,10.57,10.65,10.49,10.5,112731,0
2017-09-22,10.42,10.65,10.42,10.62,485945,0
2017-09-25,10.63,11.15,10.6,11.14,135740,0
2017-09-26,11.24,11.77,11.156,11.68,58140,0
2017-09-27,11.68,11.99,11.6,11.88,64932,0
2017-09-28,11.87,11.98,11.53,11.97,30137,0
2017-09-29,12,12.14,11.85,11.95,77627,0
2017-10-02,12.02,12.25,11.56,12.09,113491,0
2017-10-03,12.17,12.2,12.04,12.09,79573,0
2017-10-04,12.1,12.1,11.86,12.01,142681,0
2017-10-05,12.09,12.596,12.01,12.46,1290673,0
2017-10-06,12.42,12.75,12.4,12.68,60039,0
2017-10-09,12.75,12.75,12.46,12.54,44862,0
2017-10-10,12.54,12.75,12.4248,12.68,58826,0
2017-10-11,12.69,12.75,12.65,12.7,44118,0
2017-10-12,12.75,12.94,12.3138,12.8,142263,0
2017-10-13,12.77,12.87,12.43,12.8,28614,0
2017-10-16,12.77,12.91,12.57,12.75,48753,0
2017-10-17,12.68,12.77,12.39,12.48,45585,0
2017-10-18,12.5,12.73,12.4,12.45,45271,0
2017-10-19,12.44,12.63,12.12,12.25,37436,0
2017-10-20,12.39,12.39,11.9,12.22,174189,0
2017-10-23,12.28,12.47,12.11,12.17,48509,0
2017-10-24,12.25,12.25,12.13,12.19,221525,0
2017-10-25,12.365,12.365,12.01,12.09,29855,0
2017-10-26,12.07,12.12,11.82,11.94,59405,0
2017-10-27,12,12,11.855,11.97,48113,0
2017-10-30,12.01,12.01,11.78,11.9,45120,0
2017-10-31,11.97,12.3225,11.96,12.27,80423,0
2017-11-01,12.5,12.5,11.93,12.415,68265,0
2017-11-02,12.21,12.39,11.68,12.31,79928,0
2017-11-03,12.3,12.33,11.82,11.96,44721,0
2017-11-06,12.06,12.07,12,12.02,36883,0
2017-11-07,12.01,12.01,11.66,11.74,36644,0
2017-11-08,11.65,11.66,11.4,11.53,44306,0
2017-11-09,11.45,11.84,11.31,11.76,82132,0
2017-11-10,11.76,12.3586,11.3026,11.84,47038,0
