Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.94,12.97,12.68,12.78,1529700,0
2005-02-28,12.82,12.93,12.66,12.86,1027600,0
2005-03-01,13.1,13.22,12.95,13.16,1732400,0
2005-03-02,13.07,13.57,13.03,13.53,1507700,0
2005-03-03,13.49,13.8,13.21,13.37,925900,0
2005-03-04,13.5,13.75,13.5,13.71,1207100,0
2005-03-07,13.75,14.28,13.74,14.11,1157200,0
2005-03-08,14.11,14.23,14,14.02,2618700,0
2005-03-09,14.02,14.17,13.92,14.01,1032800,0
2005-03-10,13.99,14.2,13.96,14.08,690000,0
2005-03-11,13.95,14.15,13.85,13.92,868800,0
2005-03-14,13.88,14.1,13.88,13.99,495800,0
2005-03-15,14.03,14.06,13.66,13.74,528600,0
2005-03-16,13.7,13.84,13.51,13.54,912000,0
2005-03-17,13.55,13.72,13.43,13.69,659200,0
2005-03-18,13.69,13.69,13.46,13.63,508100,0
2005-03-21,13.63,13.91,13.62,13.83,945500,0
2005-03-22,13.82,13.86,13.33,13.34,661400,0
2005-03-23,13.31,13.69,13.31,13.5,453200,0
2005-03-24,13.5,13.69,13.44,13.48,443600,0
2005-03-28,13.47,13.47,13.27,13.35,486200,0
2005-03-29,13.3,13.32,12.99,13.08,736900,0
2005-03-30,13.08,13.35,13.05,13.33,762400,0
2005-03-31,13.33,13.51,13.33,13.51,412100,0
2005-04-01,13.56,13.65,13.32,13.55,730100,0
2005-04-04,13.49,13.59,13.36,13.55,532000,0
2005-04-05,13.52,13.69,13.52,13.58,590500,0
2005-04-06,13.5,13.65,13.32,13.4,1157700,0
2005-04-07,13.35,13.35,13.1,13.17,944000,0
2005-04-08,13.27,13.34,13.07,13.16,426500,0
2005-04-11,13.18,13.3,13.09,13.14,485800,0
2005-04-12,13.09,13.19,12.91,13.09,537300,0
2005-04-13,13.05,13.06,12.57,12.65,651200,0
2005-04-14,12.58,12.64,12.2,12.22,710500,0
2005-04-15,11.63,11.93,11,11.08,3949600,0
2005-04-18,11.01,11.4,11,11.07,1324500,0
2005-04-19,11.32,11.71,11.31,11.64,1467300,0
2005-04-20,11.83,12.03,11.74,11.9,1570900,0
2005-04-21,12.15,12.2,11.32,11.5,3019100,0
2005-04-22,11.5,12.02,11.32,11.9,2669700,0
2005-04-25,11.96,12.38,11.9,12.27,1620200,0
2005-04-26,12.09,12.15,11.85,11.88,1274800,0
2005-04-27,11.89,11.89,11.62,11.73,1017600,0
2005-04-28,11.72,11.72,11.29,11.32,757900,0
2005-04-29,11.32,11.55,11.23,11.5,900600,0
2005-05-02,11.51,11.6,11.3,11.38,764300,0
2005-05-03,11.38,11.42,11.24,11.31,815500,0
2005-05-04,11.31,11.57,11.25,11.55,715400,0
2005-05-05,11.54,11.54,11.33,11.37,745600,0
2005-05-06,11.43,11.61,11.35,11.5,435400,0
2005-05-09,11.47,11.77,11.47,11.77,612000,0
2005-05-10,11.72,11.75,11.48,11.58,389300,0
2005-05-11,11.65,11.67,11.33,11.54,969300,0
2005-05-12,11.52,11.78,11.43,11.74,2033000,0
2005-05-13,11.8,11.84,11.58,11.72,1164700,0
2005-05-16,11.75,12.09,11.72,12.04,1255700,0
2005-05-17,12.05,12.2,11.92,12.08,1418100,0
2005-05-18,12.15,12.23,12.08,12.13,377300,0
2005-05-19,12.22,12.36,12.14,12.26,790700,0
2005-05-20,12.27,12.48,12.15,12.36,637400,0
2005-05-23,12.48,12.6,12.35,12.4,435600,0
2005-05-24,12.41,12.45,12.16,12.45,1316300,0
2005-05-25,12.38,12.38,12.12,12.27,728600,0
2005-05-26,12.25,12.47,12.23,12.41,549600,0
2005-05-27,12.39,12.72,12.37,12.58,836700,0
2005-05-31,12.67,12.78,12.52,12.75,659800,0
2005-06-01,12.79,13.1,12.7,13.1,799200,0
2005-06-02,13.12,13.32,13.08,13.22,1023200,0
2005-06-03,13.28,13.29,12.91,13,524100,0
2005-06-06,13.05,13.05,12.79,12.93,386900,0
2005-06-07,12.94,13.02,12.55,12.65,1282300,0
2005-06-08,12.7,12.73,12.4,12.53,1487600,0
2005-06-09,12.53,13.02,12.43,12.99,1898200,0
2005-06-10,13.03,13.09,12.89,12.99,658600,0
2005-06-13,13,13.12,12.91,13.06,611800,0
2005-06-14,13.05,13.26,13.02,13.25,1561300,0
2005-06-15,13.4,13.41,13.08,13.25,785000,0
2005-06-16,13.26,13.33,13.15,13.16,451500,0
2005-06-17,13.21,13.36,13.13,13.18,507000,0
2005-06-20,13.18,13.3,13.05,13.18,445400,0
2005-06-21,13.18,13.48,13.17,13.48,1012400,0
2005-06-22,13.6,13.73,13.46,13.67,659800,0
2005-06-23,13.68,13.75,13.5,13.51,586500,0
2005-06-24,13.26,13.27,12.89,12.95,1072300,0
2005-06-27,12.92,12.95,12.58,12.82,741100,0
2005-06-28,12.92,13.17,12.78,13.07,670200,0
2005-06-29,13.15,13.5,13.15,13.35,939300,0
2005-06-30,13.55,13.55,13.28,13.37,935800,0
2005-07-01,13.38,13.79,13.32,13.6,623900,0
2005-07-05,13.4,13.7,13.18,13.69,711300,0
2005-07-06,13.69,13.8,13.66,13.7,596600,0
2005-07-07,13.45,13.77,13.44,13.72,433600,0
2005-07-08,13.72,13.83,13.67,13.76,930500,0
2005-07-11,13.76,13.88,13.67,13.73,774200,0
2005-07-12,13.73,13.76,13.57,13.71,621100,0
2005-07-13,13.71,13.83,13.63,13.79,581700,0
2005-07-14,13.84,13.99,13.8,13.96,900200,0
2005-07-15,13.94,13.98,13.78,13.92,642600,0
2005-07-18,13.88,14.13,13.88,14.07,854000,0
2005-07-19,14.17,14.47,14.13,14.42,1186000,0
2005-07-20,14.39,14.72,14.22,14.65,1250600,0
2005-07-21,14.75,14.87,14.36,14.37,2016000,0
2005-07-22,13.1,13.2,11.91,12.17,8407200,0
2005-07-25,12.18,12.39,11.95,12.04,2088500,0
2005-07-26,12,12,11.43,11.6,2617100,0
2005-07-27,11.59,11.59,11.22,11.29,2458000,0
2005-07-28,11.29,11.41,11.23,11.26,1210800,0
2005-07-29,11.29,11.65,11.27,11.65,2072000,0
2005-08-01,11.7,11.85,11.62,11.67,869700,0
2005-08-02,11.68,11.8,11.5,11.56,856300,0
2005-08-03,11.55,11.55,11.3,11.39,741400,0
2005-08-04,11.34,11.52,11.34,11.52,953600,0
2005-08-05,11.51,11.51,11.38,11.49,930100,0
2005-08-08,11.5,11.64,11.5,11.61,1473500,0
2005-08-09,11.69,11.82,11.47,11.58,1664600,0
2005-08-10,11.54,11.6,11.4,11.43,1193000,0
2005-08-11,11.43,11.49,11.3,11.34,1152100,0
2005-08-12,11.36,11.44,11.25,11.3,1115900,0
2005-08-15,11.3,11.64,11.3,11.58,1098600,0
2005-08-16,11.6,11.7,11.47,11.55,1204000,0
2005-08-17,11.75,11.8,11.52,11.6,1515300,0
2005-08-18,11.6,11.6,11.35,11.38,974600,0
2005-08-19,11.5,11.67,11.46,11.6,1071700,0
2005-08-22,11.93,11.93,11.5,11.57,609300,0
2005-08-23,11.63,11.86,11.62,11.81,1806500,0
2005-08-24,11.82,12.18,11.78,12.01,1385900,0
2005-08-25,12,12.33,12,12.14,1551200,0
2005-08-26,12.1,12.28,11.97,12.02,705500,0
2005-08-29,11.9,11.97,11.8,11.94,537600,0
2005-08-30,11.93,12,11.8,11.92,444700,0
2005-08-31,11.93,11.95,11.8,11.93,463700,0
2005-09-01,11.93,12.26,11.91,12.22,919500,0
2005-09-02,12.23,12.28,12.09,12.26,509600,0
2005-09-06,12.27,12.27,12.07,12.09,633200,0
2005-09-07,12.1,12.15,11.93,12.03,1154800,0
2005-09-08,12.04,12.27,11.97,12,954400,0
2005-09-09,11.99,12.09,11.93,11.97,649300,0
2005-09-12,12.03,12.15,11.9,11.95,484700,0
2005-09-13,11.96,11.97,11.81,11.82,629500,0
2005-09-14,11.88,11.95,11.79,11.8,331300,0
2005-09-15,11.84,11.84,11.45,11.47,546200,0
2005-09-16,11.49,11.52,11.18,11.29,781800,0
2005-09-19,11.29,11.41,11.25,11.29,412800,0
2005-09-20,11.29,11.5,11.25,11.36,615800,0
2005-09-21,11.36,11.36,11.15,11.17,517200,0
2005-09-22,11.22,11.24,11.1,11.13,729400,0
2005-09-23,11.15,11.54,11.1,11.45,572600,0
2005-09-26,11.6,11.64,11.4,11.42,503200,0
2005-09-27,11.33,11.39,11.08,11.14,1003400,0
2005-09-28,11.24,11.24,11.02,11.08,640700,0
2005-09-29,11.1,11.47,11.07,11.28,1562500,0
2005-09-30,11.23,11.53,11.2,11.31,964600,0
2005-10-03,11.3,11.45,11.25,11.39,458800,0
2005-10-04,11.32,11.4,11.2,11.22,738500,0
2005-10-05,11.22,11.28,10.95,11.03,2138100,0
2005-10-06,11.04,11.12,11.01,11.08,1663500,0
2005-10-07,11.17,11.26,11.08,11.17,1178600,0
2005-10-10,11.17,11.25,10.97,10.99,426500,0
2005-10-11,11,11.05,10.57,10.59,2569300,0
2005-10-12,10.55,10.64,10.43,10.54,1402300,0
2005-10-13,10.54,10.88,10.52,10.79,983100,0
2005-10-14,10.85,10.91,10.65,10.68,412600,0
2005-10-17,10.65,10.76,10.65,10.71,776800,0
2005-10-18,10.7,10.72,10.37,10.61,1361300,0
2005-10-19,10.61,10.69,10.55,10.65,1091600,0
2005-10-20,10.65,10.83,10.49,10.57,1856500,0
2005-10-21,9.25,9.62,8.68,9.46,5688600,0
2005-10-24,9.46,9.65,9.29,9.45,1314700,0
2005-10-25,9.4,9.44,9.23,9.34,1803300,0
2005-10-26,9.35,9.6,9.2,9.58,1678000,0
2005-10-27,9.56,9.6,9.25,9.26,1679800,0
2005-10-28,9.33,9.39,9.11,9.37,1134300,0
2005-10-31,9.35,9.62,9.35,9.56,624500,0
2005-11-01,9.5,9.56,9.37,9.45,646500,0
2005-11-02,9.44,9.55,9.32,9.55,450500,0
2005-11-03,9.5,9.62,9.42,9.62,563900,0
2005-11-04,9.7,9.86,9.63,9.71,1113900,0
2005-11-07,9.7,9.75,9.4,9.74,720700,0
2005-11-08,9.64,9.65,9.47,9.57,720800,0
2005-11-09,9.55,9.7,9.55,9.6,589600,0
2005-11-10,9.62,9.66,9.45,9.53,790400,0
2005-11-11,9.6,9.62,9.33,9.46,655900,0
2005-11-14,9.5,9.58,9.35,9.39,636100,0
2005-11-15,9.43,9.47,9.35,9.36,450100,0
2005-11-16,9.31,9.46,9.27,9.4,622900,0
2005-11-17,9.38,9.47,9.32,9.41,449300,0
2005-11-18,9.4,9.84,9.38,9.77,974500,0
2005-11-21,9.86,10.33,9.84,10.26,1380200,0
2005-11-22,10.23,10.25,9.98,10.25,740900,0
2005-11-23,10.16,10.3,10.12,10.3,389100,0
2005-11-25,10.27,10.31,10.13,10.18,226600,0
2005-11-28,10.08,10.09,9.85,10.01,817500,0
2005-11-29,10.02,10.55,10,10.3,1392900,0
2005-11-30,10.36,10.67,10.34,10.63,1046400,0
2005-12-01,10.7,10.93,10.55,10.93,688400,0
2005-12-02,10.9,10.93,10.64,10.72,938100,0
2005-12-05,10.7,10.78,10.55,10.7,500200,0
2005-12-06,10.71,11.03,10.65,10.89,691200,0
2005-12-07,10.85,10.89,10.62,10.71,560700,0
2005-12-08,10.7,10.74,10.55,10.64,669800,0
2005-12-09,10.65,10.77,10.56,10.67,1059200,0
2005-12-12,10.65,10.85,10.63,10.75,687800,0
2005-12-13,10.73,10.83,10.65,10.75,772700,0
2005-12-14,10.75,10.84,10.33,10.61,901100,0
2005-12-15,10.56,10.69,10.38,10.53,676800,0
2005-12-16,10.54,10.73,10.51,10.51,668400,0
2005-12-19,10.48,10.59,10.43,10.49,398900,0
2005-12-20,10.45,10.5,10.33,10.34,324800,0
2005-12-21,10.33,10.46,10.15,10.38,897500,0
2005-12-22,10.38,10.48,10.28,10.44,918300,0
2005-12-23,10.44,10.72,10.42,10.68,681300,0
2005-12-27,10.65,10.87,10.56,10.59,572200,0
2005-12-28,10.63,10.75,10.56,10.69,751900,0
2005-12-29,10.69,10.73,10.54,10.55,825900,0
2005-12-30,10.5,10.61,10.4,10.56,415400,0
2006-01-03,10.66,10.73,10.55,10.61,609700,0
2006-01-04,10.65,10.99,10.64,10.93,686300,0
2006-01-05,11,11.19,10.96,10.99,648700,0
2006-01-06,11,11.23,10.96,11.19,568600,0
2006-01-09,11.25,11.7,11.2,11.61,1131600,0
2006-01-10,11.61,11.81,11.55,11.76,932700,0
2006-01-11,11.76,12.08,11.76,12.02,822600,0
2006-01-12,12.02,12.02,11.76,11.88,530800,0
2006-01-13,11.85,11.85,11.06,11.08,1505500,0
2006-01-17,10.84,10.89,10.57,10.71,834900,0
2006-01-18,10.61,10.61,10.39,10.6,938000,0
2006-01-19,10.76,10.96,10.67,10.9,538000,0
2006-01-20,10.91,11,10.26,10.27,1082200,0
2006-01-23,10.29,10.52,10.29,10.45,670800,0
2006-01-24,10.45,10.59,10.38,10.39,627400,0
2006-01-25,10.44,10.67,10.35,10.55,1083100,0
2006-01-26,10.55,10.55,10.2,10.28,1044300,0
2006-01-27,10,10,9.22,9.9,3736700,0
2006-01-30,9.86,10.15,9.79,10,1155100,0
2006-01-31,10,10.07,9.93,9.98,1220200,0
2006-02-01,9.98,10.35,9.86,10.35,1128500,0
2006-02-02,10.3,10.53,10.21,10.53,1140500,0
2006-02-03,10.45,10.45,10.05,10.15,793600,0
2006-02-06,10.16,10.19,10.06,10.18,449100,0
2006-02-07,10.23,10.23,10.09,10.1,684300,0
2006-02-08,10.25,10.29,10.1,10.16,974500,0
2006-02-09,10.16,10.21,10.1,10.13,759900,0
2006-02-10,10.13,10.2,9.97,10.13,711700,0
2006-02-13,10.3,10.93,10.21,10.61,1906200,0
2006-02-14,10.71,10.89,10.53,10.66,960400,0
2006-02-15,10.61,10.81,10.6,10.65,549100,0
2006-02-16,10.8,10.85,10.64,10.85,778000,0
2006-02-17,10.85,11.26,10.69,11.24,1083600,0
2006-02-21,11.18,11.22,11.12,11.19,849800,0
2006-02-22,11.19,11.22,11.09,11.2,449900,0
2006-02-23,11.18,11.28,11.08,11.18,795600,0
2006-02-24,11.15,11.15,10.91,10.98,1350900,0
2006-02-27,11,11.03,10.87,11.03,894900,0
2006-02-28,11.01,11.03,10.86,10.86,632400,0
2006-03-01,10.91,11.14,10.78,11.11,677200,0
2006-03-02,11.5,11.51,11.26,11.49,1189400,0
2006-03-03,11.49,11.55,11.4,11.52,700900,0
2006-03-06,11.52,11.52,11.01,11.15,825200,0
2006-03-07,11.15,11.15,10.86,10.89,404700,0
2006-03-08,10.87,11.03,10.8,11.02,766400,0
2006-03-09,11.01,11.21,10.96,11.05,383300,0
2006-03-10,11.02,11.05,10.74,11.02,1349800,0
2006-03-13,11.03,11.12,10.99,11.05,837100,0
2006-03-14,11.05,11.05,10.9,11.01,960500,0
2006-03-15,11.06,11.13,11.01,11.13,891200,0
2006-03-16,11.12,11.16,11.01,11.05,513400,0
2006-03-17,11.13,11.13,11,11.1,475500,0
2006-03-20,11.08,11.14,10.98,11.02,312800,0
2006-03-21,11.08,11.25,11,11.06,475100,0
2006-03-22,11.04,11.05,10.89,11.05,483800,0
2006-03-23,11.2,11.2,10.94,11.12,715900,0
2006-03-24,11.05,11.27,11.02,11.26,542600,0
2006-03-27,11.25,11.25,11.08,11.16,395200,0
2006-03-28,11.12,11.12,10.94,11,618100,0
2006-03-29,10.97,11.28,10.91,11.23,433400,0
2006-03-30,11.26,11.48,11.19,11.25,606300,0
2006-03-31,11.23,11.49,11.11,11.45,706900,0
2006-04-03,11.41,11.9,11.36,11.65,1219300,0
2006-04-04,11.65,11.72,11.41,11.51,637900,0
2006-04-05,11.46,11.56,11.38,11.46,812400,0
2006-04-06,11.46,11.75,11.45,11.62,685200,0
2006-04-07,11.62,11.69,11.37,11.44,577900,0
2006-04-10,11.4,11.42,11.2,11.25,1210800,0
2006-04-11,11.25,11.29,11.04,11.15,1190000,0
2006-04-12,11.15,11.17,10.99,11.01,391300,0
2006-04-13,11.02,11.19,11.02,11.16,530600,0
2006-04-17,11.16,11.16,11.03,11.04,439600,0
2006-04-18,11.04,11.15,10.95,11.1,654100,0
2006-04-19,11.1,11.14,10.93,10.98,733600,0
2006-04-20,10.94,11.09,10.86,10.94,580100,0
2006-04-21,11,11.15,10.86,10.92,649800,0
2006-04-24,10.96,11.02,10.73,10.84,1171300,0
2006-04-25,10.84,11.01,10.78,10.83,1043900,0
2006-04-26,10.92,11.46,10.92,11.31,4569900,0
2006-04-27,11.12,11.97,10.65,11.9,4657800,0
2006-04-28,11.88,11.88,11.25,11.26,1356400,0
2006-05-01,11.3,11.51,10.9,10.9,1190900,0
2006-05-02,10.95,11.38,10.86,11.36,1348900,0
2006-05-03,11.32,11.48,11.22,11.39,1578300,0
2006-05-04,11.36,11.45,11.33,11.33,904800,0
2006-05-05,11.34,11.49,11.28,11.31,535000,0
2006-05-08,11.29,11.37,11.16,11.17,431400,0
2006-05-09,11.18,11.25,11.1,11.11,705300,0
2006-05-10,11.06,11.06,10.8,10.88,918800,0
2006-05-11,10.9,10.9,10.44,10.48,686800,0
2006-05-12,10.4,10.44,10.02,10.25,1363300,0
2006-05-15,10.2,10.44,10.14,10.28,772600,0
2006-05-16,10.33,10.33,9.97,9.98,826700,0
2006-05-17,9.91,9.97,9.69,9.78,1351400,0
2006-05-18,9.86,9.99,9.63,9.63,1185000,0
2006-05-19,9.65,9.81,9.5,9.56,807800,0
2006-05-22,9.57,9.66,9.2,9.4,1294200,0
2006-05-23,9.38,9.58,9.36,9.41,1062000,0
2006-05-24,9.48,9.7,9.34,9.62,1246300,0
2006-05-25,9.72,9.8,9.55,9.74,911600,0
2006-05-26,9.78,9.95,9.68,9.87,722100,0
2006-05-30,9.87,9.97,9.61,9.63,1022300,0
2006-05-31,9.65,9.69,9.5,9.51,671200,0
2006-06-01,9.53,9.65,9.5,9.59,903800,0
2006-06-02,9.64,9.74,9.58,9.64,763500,0
2006-06-05,9.49,9.55,9.28,9.36,814100,0
2006-06-06,9.34,9.35,9.07,9.16,1259100,0
2006-06-07,9.21,9.32,9.11,9.18,1002500,0
2006-06-08,9.11,9.12,8.63,8.86,1858300,0
2006-06-09,8.91,9.01,8.81,8.82,1093500,0
2006-06-12,8.9,9.03,8.78,8.79,805800,0
2006-06-13,8.79,8.8,8.41,8.62,1827000,0
2006-06-14,8.85,8.85,8.44,8.48,1225600,0
2006-06-15,8.52,8.89,8.52,8.86,686500,0
2006-06-16,8.85,8.9,8.75,8.8,684900,0
2006-06-19,8.81,8.88,8.75,8.81,1424700,0
2006-06-20,8.87,9.14,8.78,9.1,1298400,0
2006-06-21,9.05,9.25,8.97,9.16,1176400,0
2006-06-22,9.14,9.14,8.95,9.01,1189400,0
2006-06-23,8.96,9.17,8.88,9.17,1035600,0
2006-06-26,9.13,9.24,9,9.21,526400,0
2006-06-27,9.22,9.25,8.94,9.04,767300,0
2006-06-28,9.05,9.05,8.8,8.98,586400,0
2006-06-29,9.05,9.3,9.05,9.29,668500,0
2006-06-30,9.31,9.63,9.24,9.54,773100,0
2006-07-03,9.54,9.64,9.43,9.63,79000,0
2006-07-05,9.63,9.64,9.51,9.59,770200,0
2006-07-06,9.6,9.96,9.6,9.84,926400,0
2006-07-07,9.85,9.87,9.68,9.7,845200,0
2006-07-10,9.72,9.88,9.5,9.5,914800,0
2006-07-11,9.5,9.51,8.95,9.05,1886600,0
2006-07-12,9.05,9.05,8.89,8.94,826400,0
2006-07-13,8.94,9.09,8.89,8.93,835900,0
2006-07-14,8.92,8.97,8.73,8.8,661500,0
2006-07-17,8.73,8.79,8.53,8.72,654000,0
2006-07-18,8.72,8.74,8.47,8.71,1230300,0
2006-07-19,8.61,8.89,8.6,8.77,383800,0
2006-07-20,8.77,8.8,8.61,8.64,658200,0
2006-07-21,8.65,8.65,8.35,8.46,383700,0
2006-07-24,8.51,8.59,8.23,8.39,1164200,0
2006-07-25,8.39,8.46,8.13,8.17,1633600,0
2006-07-26,7.36,8.32,7.36,8.1,1780300,0
2006-07-27,8.15,8.17,7.63,7.87,1543300,0
2006-07-28,8.29,9.74,8.23,9.54,4151000,0
2006-07-31,9.54,9.66,9.4,9.49,1127100,0
2006-08-01,9.35,9.39,9.01,9.18,904700,0
2006-08-02,9.18,9.52,9.18,9.44,1054200,0
2006-08-03,9.33,9.49,9.29,9.41,937600,0
2006-08-04,9.45,9.52,9.14,9.23,1221700,0
2006-08-07,9.2,9.32,9.06,9.07,378200,0
2006-08-08,9.13,9.3,9.01,9.04,1201700,0
2006-08-09,9.25,9.45,8.99,9.01,1404400,0
2006-08-10,8.99,8.99,8.61,8.83,1593800,0
2006-08-11,8.83,8.89,8.75,8.77,744900,0
2006-08-14,8.86,8.95,8.79,8.8,682300,0
2006-08-15,8.93,9.21,8.88,9.2,1139600,0
2006-08-16,9.29,9.44,9.25,9.42,865400,0
2006-08-17,9.4,9.43,9.31,9.4,933200,0
2006-08-18,9.4,9.42,9.29,9.36,320900,0
2006-08-21,9.32,9.36,9.11,9.33,590500,0
2006-08-22,9.38,9.52,9.35,9.44,681500,0
2006-08-23,9.43,9.51,9.32,9.4,806100,0
2006-08-24,9.39,9.5,9.35,9.43,864100,0
2006-08-25,9.37,9.54,9.32,9.48,602400,0
2006-08-28,9.47,9.58,9.44,9.56,573700,0
2006-08-29,9.53,9.61,9.49,9.59,571700,0
2006-08-30,9.58,9.63,9.49,9.59,970300,0
2006-08-31,9.63,9.65,9.5,9.58,684300,0
2006-09-01,9.61,9.76,9.57,9.66,598100,0
2006-09-05,9.6,9.69,9.58,9.63,824100,0
2006-09-06,9.54,9.65,9.5,9.58,852000,0
2006-09-07,9.5,9.6,9.5,9.58,763500,0
2006-09-08,9.56,9.63,9.39,9.57,805700,0
2006-09-11,9.58,9.66,9.44,9.62,409800,0
2006-09-12,9.62,9.94,9.55,9.93,924000,0
2006-09-13,10.06,10.2,9.97,10.13,2651600,0
2006-09-14,10.11,10.13,9.91,10.01,822800,0
2006-09-15,10.01,10.28,9.96,10.27,2299900,0
2006-09-18,10.27,10.44,10.19,10.38,1835800,0
2006-09-19,10.36,10.37,10.14,10.24,1093300,0
2006-09-20,10.25,10.42,10.25,10.42,903100,0
2006-09-21,10.4,10.51,10.28,10.5,1119500,0
2006-09-22,10.5,10.54,10.32,10.37,626800,0
2006-09-25,10.38,10.55,10.2,10.48,725900,0
2006-09-26,10.48,10.79,10.34,10.58,1770100,0
2006-09-27,10.75,10.98,10.73,10.88,2265800,0
2006-09-28,10.88,10.97,10.81,10.87,939200,0
2006-09-29,10.81,10.9,10.74,10.74,945700,0
2006-10-02,10.7,11.28,10.7,11.06,1823500,0
2006-10-03,11.07,11.69,11.04,11.46,2499600,0
2006-10-04,11.47,11.49,11.22,11.42,1853900,0
2006-10-05,11.5,11.7,11.41,11.63,971900,0
2006-10-06,11.6,11.61,11.43,11.53,652200,0
2006-10-09,11.5,11.53,11.35,11.41,835100,0
2006-10-10,11.41,11.49,11.26,11.32,1117200,0
2006-10-11,11.22,11.8,11.16,11.71,1786500,0
2006-10-12,11.81,11.94,11.69,11.92,1316100,0
2006-10-13,11.87,12.21,11.78,11.97,1939300,0
2006-10-16,12,12,11.78,11.84,1151400,0
2006-10-17,11.75,11.75,11.3,11.47,1311600,0
2006-10-18,11.58,11.77,11.35,11.47,743200,0
2006-10-19,11.42,11.61,11.26,11.34,909100,0
2006-10-20,11.39,11.49,11.16,11.22,686500,0
2006-10-23,11.4,11.54,11.31,11.4,1381100,0
2006-10-24,11.35,11.53,11.23,11.39,1435300,0
2006-10-25,11.42,11.87,11.39,11.78,2100500,0
2006-10-26,11.84,11.94,11.6,11.74,1241900,0
2006-10-27,11,11.08,10.01,10.16,6267700,0
2006-10-30,10.14,10.14,9.9,10,1549000,0
2006-10-31,9.95,10.1,9.82,9.83,1567800,0
2006-11-01,9.83,9.86,9.58,9.67,1880200,0
2006-11-02,9.67,9.81,9.63,9.65,1401900,0
2006-11-03,9.6,9.7,9.45,9.64,1190100,0
2006-11-06,9.67,9.81,9.64,9.72,1306900,0
2006-11-07,9.85,9.95,9.67,9.77,985000,0
2006-11-08,9.74,9.74,9.58,9.66,905100,0
2006-11-09,9.66,9.78,9.62,9.69,634800,0
2006-11-10,9.64,9.76,9.64,9.71,353400,0
2006-11-13,9.77,9.85,9.63,9.69,668000,0
2006-11-14,9.8,9.8,9.6,9.72,880900,0
2006-11-15,9.67,9.84,9.63,9.73,890200,0
2006-11-16,9.74,9.9,9.68,9.7,689000,0
2006-11-17,9.58,9.67,9.57,9.63,548200,0
2006-11-20,9.57,9.7,9.57,9.64,619300,0
2006-11-21,9.63,9.7,9.62,9.66,528400,0
2006-11-22,9.77,9.83,9.64,9.69,730500,0
2006-11-24,9.64,9.78,9.64,9.74,360800,0
2006-11-27,9.77,9.77,9.68,9.68,981200,0
2006-11-28,9.55,9.62,9.25,9.25,1530000,0
2006-11-29,9.11,9.2,9.04,9.1,919400,0
2006-11-30,9.1,9.21,8.97,9.13,1734300,0
2006-12-01,9.12,9.36,9.11,9.26,1653600,0
2006-12-04,9.36,9.42,9.25,9.35,762400,0
2006-12-05,9.33,9.75,9.33,9.51,1554600,0
2006-12-06,9.53,9.65,9.46,9.54,1533100,0
2006-12-07,9.64,9.75,9.58,9.6,1202200,0
2006-12-08,9.51,9.55,9.41,9.48,1918900,0
2006-12-11,9.5,9.51,9.32,9.37,746000,0
2006-12-12,8.99,8.99,8.14,8.23,5571600,0
2006-12-13,8.12,8.26,8.08,8.15,3722300,0
2006-12-14,8.15,8.21,8.06,8.12,1881000,0
2006-12-15,8.15,8.16,8.04,8.04,1534600,0
2006-12-18,8.09,8.09,7.79,7.82,2050900,0
2006-12-19,7.81,7.96,7.75,7.9,2634900,0
2006-12-20,7.96,7.97,7.79,7.8,1599500,0
2006-12-21,7.81,7.81,7.71,7.74,1735800,0
2006-12-22,7.72,7.84,7.71,7.73,1438100,0
2006-12-26,7.73,7.79,7.63,7.68,1550600,0
2006-12-27,7.75,7.79,7.73,7.77,921700,0
2006-12-28,7.79,7.89,7.77,7.8,982900,0
2006-12-29,7.79,7.86,7.75,7.81,1264600,0
2007-01-03,7.85,7.87,7.67,7.71,1388100,0
2007-01-04,7.66,8.01,7.57,7.98,2475800,0
2007-01-05,8.02,8.02,7.74,7.82,1524700,0
2007-01-08,7.81,7.99,7.77,7.92,715100,0
2007-01-09,7.84,7.98,7.77,7.89,672300,0
2007-01-10,7.86,7.89,7.8,7.85,675400,0
2007-01-11,7.86,7.98,7.82,7.88,569900,0
2007-01-12,7.92,7.95,7.88,7.94,757800,0
2007-01-16,7.94,8,7.88,7.95,595700,0
2007-01-17,7.92,8.09,7.9,8.01,959300,0
2007-01-18,8.04,8.05,7.87,7.88,656600,0
2007-01-19,7.84,7.96,7.78,7.94,680600,0
2007-01-22,7.92,7.98,7.79,7.87,530900,0
2007-01-23,7.85,7.92,7.79,7.8,455900,0
2007-01-24,7.81,7.94,7.8,7.9,734900,0
2007-01-25,7.89,7.97,7.76,7.77,720400,0
2007-01-26,7.83,7.83,7.73,7.75,767800,0
2007-01-29,7.75,7.76,7.6,7.62,684100,0
2007-01-30,7.61,7.75,7.58,7.73,828700,0
2007-01-31,7,7,5.91,5.96,13362200,0
2007-02-01,5.96,6.16,5.79,6.05,6546800,0
2007-02-02,6.02,6.31,5.96,6.27,5633900,0
2007-02-05,6.32,6.55,6.31,6.52,3054200,0
2007-02-06,6.54,6.6,6.38,6.48,2249000,0
2007-02-07,6.45,6.56,6.37,6.45,1256100,0
2007-02-08,6.48,6.48,6.29,6.36,1652500,0
2007-02-09,6.37,6.38,6.2,6.34,1599400,0
2007-02-12,6.38,6.38,6.08,6.13,1561675,0
2007-02-13,6.12,6.31,6.1,6.3,1339984,0
2007-02-14,6.3,6.42,6.28,6.39,1878346,0
2007-02-15,6.41,6.45,6.32,6.42,1028000,0
2007-02-16,6.46,6.46,6.36,6.44,867200,0
2007-02-20,6.44,6.61,6.42,6.57,1973000,0
2007-02-21,6.54,6.65,6.49,6.58,1263200,0
2007-02-22,6.6,6.67,6.53,6.65,2146100,0
2007-02-23,6.64,6.73,6.62,6.7,2737500,0
2007-02-26,6.7,6.73,6.6,6.65,1085766,0
2007-02-27,6.6,6.7,6.53,6.59,2122500,0
2007-02-28,6.58,6.59,6.28,6.28,2469800,0
2007-03-01,6.19,6.33,6.14,6.18,2611232,0
2007-03-02,6.11,6.25,6.11,6.22,1139500,0
2007-03-05,6.22,6.22,6.1,6.14,1200100,0
2007-03-06,6.22,6.31,6.16,6.26,1213600,0
2007-03-07,6.27,6.28,6.1,6.16,1336600,0
2007-03-08,6.14,6.28,6.11,6.23,2149400,0
2007-03-09,6.23,6.28,6.19,6.24,816900,0
2007-03-12,6.25,6.29,6.22,6.25,583500,0
2007-03-13,6.21,6.28,6.08,6.09,1268000,0
2007-03-14,6.12,6.19,6.05,6.18,1340200,0
2007-03-15,6.16,6.21,6.06,6.17,834500,0
2007-03-16,6.18,6.23,6.09,6.12,852850,0
2007-03-19,6.16,6.18,6.08,6.09,755300,0
2007-03-20,6.09,6.15,6.06,6.08,896700,0
2007-03-21,6.1,6.23,6.1,6.2,1103800,0
2007-03-22,6.2,6.21,6.09,6.15,1257100,0
2007-03-23,6.11,6.15,6.02,6.04,1882850,0
2007-03-26,6.02,6.03,5.8,5.93,3269300,0
2007-03-27,5.9,6.05,5.87,6.04,944390,0
2007-03-28,6.02,6.1,5.98,6.03,1606300,0
2007-03-29,6.09,6.12,5.95,6,1174000,0
2007-03-30,6,6.16,5.98,6.13,1983700,0
2007-04-02,6.08,6.38,6,6.37,1971800,0
2007-04-03,6.3,6.4,6.25,6.33,1287200,0
2007-04-04,6.32,6.37,6.27,6.28,1173300,0
2007-04-05,6.35,6.47,6.25,6.44,949300,0
2007-04-09,6.43,6.48,6.3,6.32,697200,0
2007-04-10,6.33,6.41,6.31,6.34,502700,0
2007-04-11,6.36,6.39,6.23,6.29,1172100,0
2007-04-12,6.25,6.41,6.24,6.39,992300,0
2007-04-13,6.43,6.45,6.31,6.36,705900,0
2007-04-16,6.41,6.54,6.41,6.5,899230,0
2007-04-17,6.5,6.57,6.45,6.48,545662,0
2007-04-18,6.47,6.65,6.39,6.61,1191850,0
2007-04-19,6.52,6.59,6.49,6.5,1115000,0
2007-04-20,6.47,6.58,6.47,6.5,1306415,0
2007-04-23,6.49,6.67,6.42,6.53,823100,0
2007-04-24,6.56,6.63,6.52,6.58,1297500,0
2007-04-25,6.56,6.63,6.5,6.53,1861700,0
2007-04-26,6.28,6.5,6.25,6.48,2896278,0
2007-04-27,6.5,6.77,6.44,6.73,1941100,0
2007-04-30,6.74,6.96,6.65,6.79,2348170,0
2007-05-01,6.69,6.86,6.65,6.82,1551050,0
2007-05-02,6.79,7.25,6.75,7.09,3610900,0
2007-05-03,7.15,7.19,7,7.03,1367400,0
2007-05-04,7,7.05,6.91,6.99,1897900,0
2007-05-07,6.96,7.08,6.95,6.96,974375,0
2007-05-08,6.86,6.96,6.81,6.92,1152840,0
2007-05-09,6.84,7,6.83,6.99,1077857,0
2007-05-10,7.01,7.01,6.71,6.73,1575618,0
2007-05-11,6.74,6.83,6.7,6.75,1342600,0
2007-05-14,6.74,6.79,6.71,6.76,893815,0
2007-05-15,6.75,6.81,6.65,6.66,1017100,0
2007-05-16,6.61,6.67,6.52,6.58,989300,0
2007-05-17,6.55,6.58,6.46,6.52,1100000,0
2007-05-18,6.48,6.6,6.48,6.57,539800,0
2007-05-21,6.55,6.81,6.54,6.75,743721,0
2007-05-22,6.66,6.69,6.55,6.57,1359114,0
2007-05-23,6.62,6.65,6.57,6.61,1321178,0
2007-05-24,6.6,6.66,6.59,6.6,748400,0
2007-05-25,6.62,6.7,6.6,6.67,625600,0
2007-05-29,6.66,6.69,6.59,6.63,522800,0
2007-05-30,6.55,6.6,6.5,6.57,958200,0
2007-05-31,6.61,6.63,6.57,6.58,746300,0
2007-06-01,6.56,6.65,6.53,6.64,417200,0
2007-06-04,6.7,7.24,6.7,7.06,3874931,0
2007-06-05,7.07,7.18,6.88,6.92,1384140,0
2007-06-06,6.88,6.94,6.85,6.88,454830,0
2007-06-07,6.85,6.92,6.69,6.75,744200,0
2007-06-08,6.75,6.75,6.67,6.72,968500,0
2007-06-11,6.68,6.71,6.61,6.69,1153319,0
2007-06-12,6.64,6.67,6.55,6.57,1036635,0
2007-06-13,6.57,6.62,6.52,6.55,591500,0
2007-06-14,6.54,6.57,6.46,6.5,1238200,0
2007-06-15,6.55,6.58,6.49,6.51,640300,0
2007-06-18,6.51,6.52,6.44,6.45,525500,0
2007-06-19,6.45,6.52,6.43,6.48,766300,0
2007-06-20,6.47,6.52,6.42,6.49,1050520,0
2007-06-21,6.48,6.53,6.45,6.5,642000,0
2007-06-22,6.52,6.55,6.48,6.51,726900,0
2007-06-25,6.52,6.54,6.48,6.5,499100,0
2007-06-26,6.49,6.54,6.35,6.39,816700,0
2007-06-27,6.38,6.42,6.3,6.41,1133300,0
2007-06-28,6.46,6.46,6.38,6.42,580100,0
2007-06-29,6.39,6.43,6.22,6.25,1447400,0
2007-07-02,6.32,6.46,5.89,6.36,451500,0
2007-07-03,6.35,6.35,6.28,6.32,403900,0
2007-07-05,6.42,6.42,6.34,6.34,950200,0
2007-07-06,6.36,6.47,6.33,6.43,828300,0
2007-07-09,6.41,6.48,6.38,6.41,1132200,0
2007-07-10,6.38,6.43,6.33,6.39,1111900,0
2007-07-11,6.36,6.4,6.31,6.35,1190600,0
2007-07-12,6.35,6.4,6.32,6.35,1274000,0
2007-07-13,6.33,6.41,6.32,6.35,1169298,0
2007-07-16,6.37,6.38,6.27,6.35,777000,0
2007-07-17,6.36,6.36,6.24,6.27,784200,0
2007-07-18,6.25,6.3,6.2,6.25,714550,0
2007-07-19,6.23,6.29,6.16,6.22,1163600,0
2007-07-20,6.22,6.23,6.08,6.11,1403432,0
2007-07-23,6.1,6.13,6,6.01,822850,0
2007-07-24,6,6.02,5.84,5.9,1280900,0
2007-07-25,5.92,6,5.86,5.92,1305350,0
2007-07-26,5.86,5.86,5.54,5.7,2076448,0
2007-07-27,5.98,6.02,5.69,5.8,4788400,0
2007-07-30,5.92,5.94,5.8,5.88,2176800,0
2007-07-31,5.95,6.01,5.85,5.91,2556600,0
2007-08-01,5.96,5.99,5.85,5.92,1764257,0
2007-08-02,5.97,6,5.82,5.87,2177600,0
2007-08-03,5.83,5.86,5.54,5.55,1612100,0
2007-08-06,5.69,5.69,5.36,5.47,1274812,0
2007-08-07,5.59,5.68,5.4,5.51,1633500,0
2007-08-08,5.4,5.92,5.4,5.69,3627300,0
2007-08-09,5.51,5.7,5.47,5.55,3680000,0
2007-08-10,5.49,5.57,5.4,5.47,1543800,0
2007-08-13,5.53,5.65,5.48,5.56,1254300,0
2007-08-14,5.5,5.57,5.37,5.46,842100,0
2007-08-15,5.41,5.55,5.39,5.45,1009100,0
2007-08-16,5.37,5.5,5.2,5.32,1369100,0
2007-08-17,5.65,5.65,5.32,5.48,1934506,0
2007-08-20,5.48,5.48,5.38,5.45,1262100,0
2007-08-21,5.46,5.5,5.37,5.4,751100,0
2007-08-22,5.37,5.47,5.37,5.43,797900,0
2007-08-23,5.52,5.58,5.46,5.49,974100,0
2007-08-24,5.46,5.52,5.46,5.47,582600,0
2007-08-27,5.48,5.5,5.44,5.47,785300,0
2007-08-28,5.47,5.53,5.35,5.37,1113600,0
2007-08-29,5.37,5.58,5.36,5.58,1137000,0
2007-08-30,5.52,5.85,5.52,5.71,1120400,0
2007-08-31,5.77,6,5.75,5.97,1113900,0
2007-09-04,5.97,6.05,5.89,5.99,1176100,0
2007-09-05,6,6.04,5.89,5.96,657100,0
2007-09-06,5.94,6.16,5.89,6.14,1081700,0
2007-09-07,5.98,6.15,5.95,6.02,942100,0
2007-09-10,6.02,6.08,5.86,5.99,796200,0
2007-09-11,6.03,6.09,5.99,6.03,549500,0
2007-09-12,5.95,5.99,5.78,5.81,1171900,0
2007-09-13,5.82,5.91,5.8,5.87,459400,0
2007-09-14,5.85,5.95,5.83,5.91,470100,0
2007-09-17,5.92,5.96,5.88,5.9,355000,0
2007-09-18,5.93,6.05,5.9,6.05,632300,0
2007-09-19,6.08,6.12,5.97,6.03,677700,0
2007-09-20,6.11,6.11,6,6.07,674100,0
2007-09-21,6.13,6.18,6.04,6.07,553800,0
2007-09-24,6.05,6.12,6,6.04,1059500,0
2007-09-25,6.01,6.06,6.01,6.05,2221600,0
2007-09-26,6.05,6.07,5.97,6,1876700,0
2007-09-27,6.02,6.11,6.01,6.09,778300,0
2007-09-28,6.1,6.14,6.07,6.11,1279600,0
2007-10-01,6.14,6.38,6.13,6.37,1125400,0
2007-10-02,6.35,6.46,6.31,6.41,705500,0
2007-10-03,6.35,6.4,6.16,6.16,599200,0
2007-10-04,6.24,6.26,6.2,6.23,546100,0
2007-10-05,6.34,6.49,6.29,6.45,877000,0
2007-10-08,6.41,6.43,6.29,6.31,240600,0
2007-10-09,6.32,6.56,6.3,6.52,564300,0
2007-10-10,6.46,6.58,6.41,6.44,313500,0
2007-10-11,6.59,6.81,6.52,6.8,1631900,0
2007-10-12,6.9,7.19,6.85,7.08,1639100,0
2007-10-15,7.19,7.25,7.06,7.12,687500,0
2007-10-16,6.82,6.98,6.54,6.93,836800,0
2007-10-17,7.01,7.1,6.98,7.1,802100,0
2007-10-18,7.11,7.14,7.06,7.11,1274400,0
2007-10-19,7.17,7.2,6.89,6.95,1163300,0
2007-10-22,6.85,6.88,6.62,6.76,1574100,0
2007-10-23,6.9,6.95,6.79,6.82,1036100,0
2007-10-24,6.84,6.84,6.5,6.58,1104900,0
2007-10-25,6.63,6.67,6.42,6.44,1845700,0
2007-10-26,6.9,6.98,6.65,6.69,2762100,0
2007-10-29,6.73,6.84,6.7,6.74,2031850,0
2007-10-30,6.67,6.83,6.59,6.7,1830900,0
2007-10-31,6.75,6.84,6.69,6.79,1702600,0
2007-11-01,6.7,6.9,6.66,6.76,1184600,0
2007-11-02,6.86,7.1,6.53,7.06,1685600,0
2007-11-05,7.04,7.17,7,7.14,1267320,0
2007-11-06,7.2,7.3,7.15,7.22,2499600,0
2007-11-07,7.19,7.35,7.04,7.13,1819700,0
2007-11-08,7.07,7.2,6.85,6.9,1849049,0
2007-11-09,6.82,6.84,6.51,6.53,1479300,0
2007-11-12,6.49,6.64,6.41,6.42,1214100,0
2007-11-13,6.48,6.61,6.46,6.51,1251400,0
2007-11-14,6.62,6.62,6.43,6.5,1235100,0
2007-11-15,6.44,6.53,6.29,6.52,1266400,0
2007-11-16,6.48,6.59,6.16,6.23,1894600,0
2007-11-19,6.16,6.16,5.87,5.88,1540800,0
2007-11-20,5.83,6.06,5.79,5.96,1399500,0
2007-11-21,5.95,6.06,5.87,6.02,1095100,0
2007-11-23,6.08,6.15,5.98,6.15,397700,0
2007-11-26,6.12,6.18,5.99,6,1131300,0
2007-11-27,5.96,6.06,5.92,5.94,665800,0
2007-11-28,5.94,6.12,5.94,6,1069975,0
2007-11-29,5.97,6.19,5.97,6.19,799916,0
2007-11-30,6.17,6.22,5.71,5.87,1092100,0
2007-12-03,5.7,5.85,5.7,5.75,1026100,0
2007-12-04,5.65,5.77,5.65,5.67,812657,0
2007-12-05,5.7,5.85,5.61,5.65,1535100,0
2007-12-06,5.59,5.81,5.59,5.77,701087,0
2007-12-07,5.78,5.82,5.73,5.75,574000,0
2007-12-10,5.75,5.79,5.72,5.77,541300,0
2007-12-11,5.75,5.78,5.52,5.56,1729290,0
2007-12-12,5.69,5.84,5.66,5.8,1831401,0
2007-12-13,5.83,5.85,5.71,5.74,1071400,0
2007-12-14,5.7,5.79,5.62,5.71,716500,0
2007-12-17,5.63,5.78,5.63,5.7,1125526,0
2007-12-18,5.68,5.83,5.63,5.79,861200,0
2007-12-19,5.8,5.85,5.74,5.77,1030460,0
2007-12-20,5.76,5.82,5.7,5.73,824875,0
2007-12-21,5.76,5.87,5.75,5.85,827600,0
2007-12-24,5.9,6.02,5.89,5.96,401800,0
2007-12-26,6.01,6.01,5.86,5.95,299300,0
2007-12-27,5.99,6.01,5.81,5.85,813200,0
2007-12-28,5.87,5.89,5.8,5.83,946100,0
2007-12-31,5.77,5.85,5.75,5.8,934650,0
2008-01-02,5.84,5.95,5.78,5.79,877600,0
2008-01-03,5.83,5.83,5.67,5.68,701000,0
2008-01-04,5.56,5.68,5.36,5.5,1493100,0
2008-01-07,5.46,5.57,5.44,5.52,1108800,0
2008-01-08,5.54,5.54,5.38,5.41,1266500,0
2008-01-09,5.37,5.37,5.26,5.32,985250,0
2008-01-10,5.24,5.56,5.23,5.44,1033800,0
2008-01-11,5.37,5.37,5.19,5.27,1404800,0
2008-01-14,5.33,5.4,5.27,5.38,1034600,0
2008-01-15,5.3,5.32,5.17,5.25,953700,0
2008-01-16,5.21,5.25,4.97,5.08,1633707,0
2008-01-17,5.1,5.18,4.91,4.92,1431170,0
2008-01-18,4.99,5.08,4.94,4.95,1353700,0
2008-01-22,4.56,5.08,4.52,4.99,1982622,0
2008-01-23,4.85,5.14,4.82,5.12,1508000,0
2008-01-24,5.08,5.3,5.08,5.17,1531860,0
2008-01-25,5.17,5.31,5.17,5.18,1105000,0
2008-01-28,5.11,5.32,5.1,5.27,749100,0
2008-01-29,5.35,5.35,5.2,5.27,921500,0
2008-01-30,5.21,5.64,5.21,5.41,1863052,0
2008-01-31,5.27,5.75,5.21,5.63,1648200,0
2008-02-01,5.94,6.76,5.91,6.6,7274070,0
2008-02-04,6.6,6.79,6.47,6.51,2746325,0
2008-02-05,6.39,6.6,6.37,6.45,2206400,0
2008-02-06,6.52,6.53,6.1,6.18,1344100,0
2008-02-07,6.11,6.21,5.94,6.2,1666900,0
2008-02-08,6.28,6.35,6.17,6.26,939800,0
2008-02-11,6.32,6.61,6.3,6.58,1572000,0
2008-02-12,6.64,6.69,6.56,6.57,1918875,0
2008-02-13,6.61,6.86,6.6,6.83,2550400,0
2008-02-14,6.9,6.9,6.38,6.47,2830900,0
2008-02-15,6.43,6.44,6.28,6.38,1683100,0
2008-02-19,6.4,6.51,6.34,6.4,2654700,0
2008-02-20,6.44,6.5,6.31,6.5,1743300,0
2008-02-21,6.44,6.57,6.35,6.39,1282900,0
2008-02-22,6.45,6.45,6.33,6.35,2056700,0
2008-02-25,6.37,6.57,6.35,6.55,1092300,0
2008-02-26,6.55,6.67,6.47,6.64,906900,0
2008-02-27,6.58,6.83,6.58,6.8,1158300,0
2008-02-28,6.81,6.96,6.76,6.86,2534400,0
2008-02-29,6.8,6.85,6.51,6.54,1598600,0
2008-03-03,6.46,6.86,6.46,6.83,1957600,0
2008-03-04,6.79,6.97,6.38,6.65,3082800,0
2008-03-05,6.65,6.87,6.65,6.8,1428800,0
2008-03-06,6.75,6.88,6.43,6.46,2041600,0
2008-03-07,6.39,6.58,6.35,6.43,2174400,0
2008-03-10,6.53,6.6,6.27,6.33,1307400,0
2008-03-11,6.39,6.56,6.29,6.39,2725600,0
2008-03-12,6.44,6.5,6.31,6.31,1575100,0
2008-03-13,6.31,6.36,6.23,6.31,1940500,0
2008-03-14,6.26,6.35,6.25,6.32,2251234,0
2008-03-17,6.22,6.48,6.21,6.37,1524280,0
2008-03-18,6.48,6.7,6.41,6.66,1446200,0
2008-03-19,6.72,6.75,6.41,6.47,1057300,0
2008-03-20,6.41,6.43,6.26,6.3,1896584,0
2008-03-24,6.5,6.84,6.38,6.83,2121200,0
2008-03-25,6.8,6.92,6.74,6.8,1295800,0
2008-03-26,6.6,6.6,6.03,6.51,3920505,0
2008-03-27,6.5,6.77,6.49,6.62,2057500,0
2008-03-28,6.71,6.75,6.52,6.57,993500,0
2008-03-31,6.53,6.76,6.36,6.72,1883500,0
2008-04-01,6.77,7,6.64,6.98,2201605,0
2008-04-02,7.09,7.1,6.9,7.05,1364180,0
2008-04-03,7.03,7.43,6.99,7.1,2499450,0
2008-04-04,7.16,7.2,6.96,7.15,1035800,0
2008-04-07,7.23,7.23,7.02,7.05,1264300,0
2008-04-08,7.01,7.13,6.98,7.1,1454500,0
2008-04-09,7.09,7.19,7.05,7.11,1460600,0
2008-04-10,7.04,7.39,7.04,7.34,1157114,0
2008-04-11,7.26,7.3,7.03,7.09,1057700,0
2008-04-14,7.1,7.15,6.88,6.89,1813305,0
2008-04-15,6.95,7.08,6.28,6.46,5612208,0
2008-04-16,6.19,6.91,6.19,6.89,2994603,0
2008-04-17,6.84,7.03,6.84,6.97,1317023,0
2008-04-18,7.01,7.09,6.99,7.03,1777502,0
2008-04-21,7.07,7.07,6.82,6.99,1000354,0
2008-04-22,6.89,6.96,6.48,6.77,1897798,0
2008-04-23,6.77,6.78,6.63,6.75,1449157,0
2008-04-24,7.44,8.94,7.35,8.79,12535310,0
2008-04-25,9.02,9.02,8.42,8.52,6893263,0
2008-04-28,8.67,8.97,8.52,8.95,4070960,0
2008-04-29,9.01,9.07,8.84,9.05,3333619,0
2008-04-30,9.05,9.58,9.05,9.37,4656495,0
2008-05-01,9.43,9.47,9.16,9.43,3174700,0
2008-05-02,9.5,9.6,9.14,9.21,3554354,0
2008-05-05,9.06,9.57,9.06,9.55,3673830,0
2008-05-06,9.44,9.77,9.36,9.58,2865869,0
2008-05-07,9.68,9.76,9.52,9.56,3077115,0
2008-05-08,9.66,9.77,9.46,9.53,1942774,0
2008-05-09,9.61,9.64,8.8,8.91,3498052,0
2008-05-12,8.98,9.57,8.98,9.57,2599660,0
2008-05-13,9.52,9.52,9.21,9.36,1750848,0
2008-05-14,9.42,9.49,9.22,9.24,1656448,0
2008-05-15,9.33,9.48,9.23,9.46,975063,0
2008-05-16,9.42,9.74,9.34,9.74,1990190,0
2008-05-19,9.8,9.86,9.51,9.59,1204009,0
2008-05-20,9.55,9.76,9.44,9.6,1156038,0
2008-05-21,9.72,9.83,9.52,9.65,1281066,0
2008-05-22,9.77,9.77,9.28,9.3,904651,0
2008-05-23,9.37,9.58,9.29,9.37,1210616,0
2008-05-27,9.29,9.59,9.29,9.53,1640693,0
2008-05-28,9.47,9.69,9.31,9.4,1453300,0
2008-05-29,9.41,9.57,9.37,9.53,1128572,0
2008-05-30,9.46,9.49,8.81,8.88,2960366,0
2008-06-02,8.66,8.85,8.66,8.78,1797323,0
2008-06-03,8.87,8.92,8.65,8.84,1659543,0
2008-06-04,8.96,9.18,8.89,9.07,1964951,0
2008-06-05,9.06,9.15,8.87,9,1229663,0
2008-06-06,8.84,8.89,8.4,8.44,1507112,0
2008-06-09,8.53,8.55,8.39,8.46,1479874,0
2008-06-10,8.32,8.58,8.27,8.57,1542655,0
2008-06-11,8.63,8.82,8.52,8.63,1379294,0
2008-06-12,8.65,8.77,8.52,8.6,976286,0
2008-06-13,8.71,8.91,8.67,8.91,695106,0
2008-06-16,8.87,9.27,8.79,9.18,2345182,0
2008-06-17,9.25,9.25,8.82,8.82,1164957,0
2008-06-18,8.89,9.15,8.87,9.14,1692262,0
2008-06-19,9.01,9.14,8.74,9.08,1514103,0
2008-06-20,9.01,9.01,8.55,8.58,1969697,0
2008-06-23,8.62,8.65,8.4,8.54,1272326,0
2008-06-24,8.63,9.02,8.53,8.85,1652038,0
2008-06-25,8.97,9.08,8.85,8.95,1226819,0
2008-06-26,8.83,8.83,8.44,8.58,1641439,0
2008-06-27,8.66,8.75,8.4,8.44,1037983,0
2008-06-30,8.49,8.59,8.35,8.43,897041,0
2008-07-01,8.31,8.5,8.16,8.31,1173222,0
2008-07-02,8.35,8.43,8.03,8.09,1198453,0
2008-07-03,8.12,8.31,8,8.09,513328,0
2008-07-07,8.08,8.31,7.97,8.13,1093450,0
2008-07-08,8.24,8.33,8.01,8.31,1081490,0
2008-07-09,8.39,8.64,8.36,8.56,1474679,0
2008-07-10,8.65,8.7,8.37,8.46,1311720,0
2008-07-11,8.52,8.72,8.22,8.28,1447821,0
2008-07-14,8.5,8.52,8.04,8.2,874729,0
2008-07-15,8.16,8.19,7.83,7.98,1900940,0
2008-07-16,8,8.43,7.88,8.32,1741970,0
2008-07-17,8.39,8.73,8.38,8.64,1610751,0
2008-07-18,8.49,8.74,8.39,8.59,886852,0
2008-07-21,8.57,8.69,8.35,8.38,1416001,0
2008-07-22,8.3,8.45,7.97,7.99,2042278,0
2008-07-23,8.07,8.41,7.96,8.36,2546368,0
2008-07-24,8.45,8.54,8.26,8.5,2297526,0
2008-07-25,8.01,8.24,7.83,8.05,3894746,0
2008-07-28,7.92,8.11,7.79,7.89,2170457,0
2008-07-29,7.91,8.27,7.91,8.23,1958615,0
2008-07-30,8.31,8.31,8.02,8.14,1294322,0
2008-07-31,8.11,8.27,7.93,7.95,1520271,0
2008-08-01,7.9,7.92,7.5,7.87,1888694,0
2008-08-04,7.99,7.99,7.6,7.65,891735,0
2008-08-05,7.56,7.88,7.54,7.81,1649260,0
2008-08-06,7.96,8.24,7.9,8.21,1344629,0
2008-08-07,8.25,8.39,8.06,8.12,1269535,0
2008-08-08,8.02,8.52,7.98,8.38,1219057,0
2008-08-11,8.41,8.72,8.25,8.34,1413994,0
2008-08-12,8.29,8.57,8.29,8.53,850163,0
2008-08-13,8.53,8.68,8.41,8.63,715170,0
2008-08-14,8.6,8.7,8.49,8.52,653218,0
2008-08-15,8.62,8.63,8.32,8.44,680170,0
2008-08-18,8.5,8.54,8.31,8.4,576997,0
2008-08-19,8.31,8.35,7.9,8,1128031,0
2008-08-20,8.06,8.14,7.93,8.03,825362,0
2008-08-21,8.01,8.17,8,8.13,579769,0
2008-08-22,8.19,8.26,8.08,8.19,422172,0
2008-08-25,8.23,8.23,8.01,8.07,615333,0
2008-08-26,8.07,8.23,7.96,8.14,852252,0
2008-08-27,8.21,8.5,8.14,8.3,842845,0
2008-08-28,8.32,8.45,8.23,8.39,557824,0
2008-08-29,8.45,8.47,8.26,8.4,678117,0
2008-09-02,8.46,8.58,7.96,8.04,1283250,0
2008-09-03,8.04,8.31,8.03,8.29,1293296,0
2008-09-04,8.24,8.24,7.53,7.55,2840518,0
2008-09-05,7.44,7.64,7.3,7.6,2410824,0
2008-09-08,7.85,8.03,7.64,7.82,2028916,0
2008-09-09,7.91,7.91,7.34,7.34,1996252,0
2008-09-10,7.52,7.57,7.33,7.45,1344971,0
2008-09-11,7.37,7.53,7.26,7.53,1152676,0
2008-09-12,7.54,7.61,7.45,7.58,976906,0
2008-09-15,7.24,7.66,7.24,7.46,1132436,0
2008-09-16,7.3,7.62,7.17,7.62,1630447,0
2008-09-17,7.49,7.57,6.95,7.04,3315139,0
2008-09-18,7.02,7.36,6.77,7.14,3329935,0
2008-09-19,7.41,7.84,7.32,7.53,2247583,0
2008-09-22,7.05,7.48,6.56,6.64,2207746,0
2008-09-23,6.57,6.88,6.5,6.74,1534717,0
2008-09-24,6.81,7.11,6.55,7.09,1591734,0
2008-09-25,7.05,7.26,6.94,7.02,974754,0
2008-09-26,6.72,7.01,6.65,6.8,1654987,0
2008-09-29,6.57,6.68,6.29,6.54,2251770,0
2008-09-30,6.52,6.59,6.3,6.44,2030918,0
2008-10-01,6.23,6.26,6.04,6.14,1777285,0
2008-10-02,6.1,6.23,5.99,6.13,1536205,0
2008-10-03,6.07,6.23,5.71,5.75,1508783,0
2008-10-06,5.46,5.46,4.96,4.98,3658239,0
2008-10-07,4.92,5.3,4.77,4.81,2193833,0
2008-10-08,4.68,5.36,4.65,5.24,3341699,0
2008-10-09,5.3,5.61,4.95,5.08,2428587,0
2008-10-10,4.94,5.25,4.66,4.66,2678517,0
2008-10-13,4.92,5.47,4.76,5.46,1893546,0
2008-10-14,5.44,5.78,4.88,4.91,1701519,0
2008-10-15,4.76,5.04,4.53,4.56,1771172,0
2008-10-16,4.6,4.74,4.23,4.25,2311639,0
2008-10-17,4.24,4.65,4.22,4.48,1967391,0
2008-10-20,4.46,4.8,4.31,4.42,1478672,0
2008-10-21,4.3,4.33,4.13,4.13,1225675,0
2008-10-22,4.04,4.04,3.8,3.84,1836639,0
2008-10-23,3.62,3.94,3.6,3.66,2501319,0
2008-10-24,4.06,4.57,3.75,4.35,2663124,0
2008-10-27,4.14,4.25,3.9,3.91,1695400,0
2008-10-28,4.08,4.15,3.83,3.96,1523468,0
2008-10-29,4,4.6,3.91,4.6,1673349,0
2008-10-30,4.59,4.76,4.37,4.76,1421349,0
2008-10-31,4.51,5.1,4.48,4.99,1459747,0
2008-11-03,4.95,5.09,4.84,5.06,565003,0
2008-11-04,5.16,5.32,5.1,5.26,783296,0
2008-11-05,5.25,5.4,4.81,4.9,1003973,0
2008-11-06,4.81,4.88,4.58,4.71,1382187,0
2008-11-07,4.9,4.93,4.62,4.81,957033,0
2008-11-10,4.87,4.9,4.32,4.46,1544977,0
2008-11-11,4.45,4.48,4.09,4.2,574820,0
2008-11-12,4.07,4.11,3.81,3.95,1854140,0
2008-11-13,4.02,4.47,3.87,4.44,901981,0
2008-11-14,4.32,4.36,4.14,4.15,970853,0
2008-11-17,4.05,4.12,3.9,3.9,804200,0
2008-11-18,3.99,4.16,3.89,4.12,1197924,0
2008-11-19,4.03,4.16,3.57,3.59,913791,0
2008-11-20,3.6,3.6,3.26,3.27,1469510,0
2008-11-21,3.48,3.75,3.24,3.71,1411525,0
2008-11-24,3.9,4.1,3.8,4.03,1044866,0
2008-11-25,4.05,4.1,3.87,4,593622,0
2008-11-26,3.9,4.65,3.88,4.61,918159,0
2008-11-28,4.7,4.99,4.58,4.99,628114,0
2008-12-01,4.92,5.03,4.72,4.72,1194546,0
2008-12-02,4.92,4.96,4.69,4.86,1134730,0
2008-12-03,4.73,5.65,4.73,5.65,2499969,0
2008-12-04,5.45,5.67,4.77,4.9,1375649,0
2008-12-05,4.7,4.82,4.51,4.79,1951637,0
2008-12-08,4.85,5.45,4.83,5.35,1397345,0
2008-12-09,5.25,5.3,5.01,5.12,700128,0
2008-12-10,5.11,5.35,5.09,5.28,731083,0
2008-12-11,5.32,5.32,4.75,4.87,813736,0
2008-12-12,4.82,5.06,4.71,4.9,966450,0
2008-12-15,4.9,4.93,4.47,4.63,890022,0
2008-12-16,4.59,4.86,4.51,4.8,1051185,0
2008-12-17,4.85,4.99,4.71,4.85,624421,0
2008-12-18,4.7,4.82,4.31,4.38,690360,0
2008-12-19,4.3,4.39,4.15,4.33,875002,0
2008-12-22,4.32,4.33,4.09,4.23,778197,0
2008-12-23,4.22,4.24,4.05,4.06,487379,0
2008-12-24,4.05,4.05,3.95,3.97,194687,0
2008-12-26,3.98,4.02,3.94,4.01,151052,0
2008-12-29,3.95,4.06,3.9,4.03,271641,0
2008-12-30,4.01,4.35,3.96,4.29,751404,0
2008-12-31,4.25,4.63,4.24,4.61,678018,0
2009-01-02,4.61,4.78,4.42,4.75,626056,0
2009-01-05,4.81,4.9,4.67,4.9,659453,0
2009-01-06,4.91,5.02,4.71,4.83,918563,0
2009-01-07,4.76,4.81,4.58,4.67,614032,0
2009-01-08,4.59,4.67,4.47,4.62,538963,0
2009-01-09,4.54,4.57,4.36,4.52,639399,0
2009-01-12,4.45,4.67,4.45,4.56,1170027,0
2009-01-13,4.51,5,4.5,4.79,1026595,0
2009-01-14,4.82,4.82,4.51,4.54,1331318,0
2009-01-15,4.54,4.54,4.3,4.48,1296876,0
2009-01-16,4.56,4.62,4.4,4.49,1027724,0
2009-01-20,4.61,4.61,4.34,4.44,1008993,0
2009-01-21,4.44,4.6,4.35,4.51,692987,0
2009-01-22,4.41,4.71,4.34,4.6,740315,0
2009-01-23,4.57,4.69,4.46,4.57,644579,0
2009-01-26,4.52,4.62,4.31,4.44,875564,0
2009-01-27,4.49,4.6,4.23,4.35,926357,0
2009-01-28,4.34,4.41,4.26,4.39,1201643,0
2009-01-29,4.43,4.51,4.15,4.35,1513820,0
2009-01-30,4.39,4.46,4.23,4.3,1180990,0
2009-02-02,4.18,4.21,3.99,4.13,1835752,0
2009-02-03,4.07,4.1,3.91,4.02,1897257,0
2009-02-04,3.92,4.19,3.81,4.04,1578051,0
2009-02-05,4.01,4.27,3.9,4.18,1662669,0
2009-02-06,4.16,4.31,4.12,4.25,2373188,0
2009-02-09,4.31,4.35,4.22,4.31,741502,0
2009-02-10,4.25,4.32,4.08,4.15,1247600,0
2009-02-11,4.15,4.17,3.98,4.04,901120,0
2009-02-12,4.03,4.06,3.91,4.01,649584,0
2009-02-13,4.03,4.09,3.91,3.98,868812,0
2009-02-17,3.9,3.93,3.72,3.77,1270560,0
2009-02-18,3.79,3.79,3.56,3.69,1636157,0
2009-02-19,3.65,3.74,3.57,3.66,1286579,0
2009-02-20,3.55,3.58,3.43,3.51,1525193,0
2009-02-23,3.49,3.53,3.09,3.13,1800918,0
2009-02-24,3.2,3.29,3.09,3.25,1392445,0
2009-02-25,3.22,3.24,3.03,3.11,1547264,0
2009-02-26,3.22,3.26,3.09,3.22,1571957,0
2009-02-27,3.17,3.22,3.08,3.16,646137,0
2009-03-02,3.1,3.12,3.04,3.06,1134509,0
2009-03-03,3.06,3.1,2.99,3.02,855656,0
2009-03-04,3.09,3.26,3.04,3.16,1357018,0
2009-03-05,3.07,3.09,2.85,2.9,794735,0
2009-03-06,2.97,2.97,2.75,2.86,1285297,0
2009-03-09,2.84,2.84,2.58,2.59,1294980,0
2009-03-10,2.65,2.9,2.62,2.89,1997179,0
2009-03-11,2.84,2.99,2.82,2.86,480547,0
2009-03-12,2.89,3.03,2.8,3.01,1285867,0
2009-03-13,2.95,3.09,2.88,3.02,1101366,0
2009-03-16,2.93,3.07,2.93,3,518590,0
2009-03-17,2.94,3.03,2.93,3.01,396165,0
2009-03-18,3.02,3.05,2.9,3.05,1462253,0
2009-03-19,3.15,3.15,2.86,2.9,985917,0
2009-03-20,2.84,3.04,2.84,2.99,711425,0
2009-03-23,3.11,3.23,3.06,3.23,715322,0
2009-03-24,3.22,3.23,3.1,3.13,1237211,0
2009-03-25,3.2,3.72,3.16,3.5,1905982,0
2009-03-26,3.53,4.08,3.35,3.92,2891182,0
2009-03-27,3.92,3.93,3.61,3.73,1049432,0
2009-03-30,3.58,3.69,3.37,3.68,1443839,0
2009-03-31,3.63,3.63,3.45,3.56,1922423,0
2009-04-01,3.45,3.87,3.39,3.74,1485214,0
2009-04-02,3.81,3.93,3.68,3.73,1049340,0
2009-04-03,3.79,4.2,3.72,4.15,3079243,0
2009-04-06,4.05,4.41,4.05,4.35,2580365,0
2009-04-07,4.25,4.5,4.25,4.4,2604086,0
2009-04-08,4.5,4.58,4.36,4.56,2174372,0
2009-04-09,4.68,4.71,4.57,4.68,2898510,0
2009-04-13,4.65,4.65,4.4,4.59,820637,0
2009-04-14,4.48,4.59,4.43,4.52,565099,0
2009-04-15,4.47,4.59,4.43,4.57,587243,0
2009-04-16,4.57,4.97,4.55,4.77,1522659,0
2009-04-17,4.78,4.95,4.73,4.91,1057374,0
2009-04-20,4.81,4.81,4.37,4.44,1240134,0
2009-04-21,4.31,4.82,4.27,4.82,1697492,0
2009-04-22,4.66,4.98,4.6,4.66,1806737,0
2009-04-23,4.78,5.32,4.75,5.3,3588853,0
2009-04-24,5.31,5.95,5.2,5.75,2851266,0
2009-04-27,5.55,5.88,5.55,5.79,2252200,0
2009-04-28,6.01,6.06,5.73,5.84,1773226,0
2009-04-29,5.9,6.33,5.9,6.13,1718705,0
2009-04-30,6.18,6.37,5.87,5.91,1627168,0
2009-05-01,5.95,6.27,5.95,6.18,920659,0
2009-05-04,6.18,6.54,6.18,6.48,913253,0
2009-05-05,6.44,6.7,6.4,6.47,1522374,0
2009-05-06,6.5,6.63,6.29,6.4,1313971,0
2009-05-07,6.5,6.53,6.11,6.21,1267596,0
2009-05-08,6.36,6.48,6.2,6.29,1609452,0
2009-05-11,6.28,6.28,6.04,6.16,1205364,0
2009-05-12,6.09,6.2,5.78,5.84,1310635,0
2009-05-13,5.65,5.79,5.57,5.64,1518643,0
2009-05-14,5.6,5.91,5.58,5.85,1211780,0
2009-05-15,5.81,6.07,5.78,5.92,864701,0
2009-05-18,5.94,6.06,5.82,6.06,557192,0
2009-05-19,6,6.5,5.99,6.39,1134404,0
2009-05-20,6.51,6.66,6.41,6.5,1420710,0
2009-05-21,6.35,6.56,6.24,6.29,1999897,0
2009-05-22,6.33,6.39,6.07,6.19,1015200,0
2009-05-26,6.06,6.44,5.98,6.34,1377135,0
2009-05-27,6.44,6.61,6.32,6.51,2256600,0
2009-05-28,6.61,6.68,6.36,6.4,926143,0
2009-05-29,6.6,6.6,6.38,6.59,712775,0
2009-06-01,6.75,7.53,6.73,7.41,2105574,0
2009-06-02,7.27,7.29,6.88,7,1047739,0
2009-06-03,6.95,6.99,6.73,6.76,538934,0
2009-06-04,6.83,6.93,6.75,6.93,605873,0
2009-06-05,6.99,7.7,6.99,7.45,2296983,0
2009-06-08,7.42,7.52,7.27,7.42,800488,0
2009-06-09,7.39,7.81,7.35,7.74,839257,0
2009-06-10,7.76,7.81,7.13,7.16,1510463,0
2009-06-11,7.13,7.41,7.13,7.31,1312200,0
2009-06-12,7.25,7.4,7.14,7.29,573494,0
2009-06-15,7.23,7.23,6.82,7.02,646516,0
2009-06-16,6.98,7.23,6.78,6.82,992713,0
2009-06-17,6.84,6.84,6.57,6.7,891352,0
2009-06-18,6.75,6.83,6.63,6.79,780090,0
2009-06-19,6.88,6.88,6.57,6.61,1047382,0
2009-06-22,6.45,6.49,6.3,6.34,819313,0
2009-06-23,6.3,6.38,6.1,6.36,1710781,0
2009-06-24,6.54,6.75,6.48,6.65,1086744,0
2009-06-25,6.57,6.9,6.57,6.86,809201,0
2009-06-26,6.8,6.85,6.68,6.73,828792,0
2009-06-29,6.84,6.84,6.64,6.71,516863,0
2009-06-30,6.69,6.84,6.69,6.82,833497,0
2009-07-01,6.88,6.97,6.69,6.69,505223,0
2009-07-02,6.65,6.72,6.44,6.44,560964,0
2009-07-06,6.44,6.55,6.3,6.49,857737,0
2009-07-07,6.5,6.5,6.29,6.33,465655,0
2009-07-08,6.34,6.34,6.07,6.15,1435639,0
2009-07-09,6.19,6.35,6.18,6.31,436367,0
2009-07-10,6.29,6.38,5.93,6.34,594832,0
2009-07-13,6.34,6.61,6.24,6.58,767706,0
2009-07-14,6.64,7.22,6.47,6.82,4080435,0
2009-07-15,7,7.61,6.99,7.6,2033326,0
2009-07-16,7.53,7.66,7.49,7.62,983725,0
2009-07-17,7.62,7.63,7.31,7.53,762697,0
2009-07-20,7.6,7.89,7.58,7.75,685252,0
2009-07-21,7.9,7.94,7.71,7.75,671136,0
2009-07-22,7.62,8.1,7.57,8.08,1673937,0
2009-07-23,7.7,8.29,7.39,8.15,3179765,0
2009-07-24,7.86,8.11,7.64,7.84,1073426,0
2009-07-27,7.92,7.93,7.6,7.67,1089546,0
2009-07-28,7.59,7.72,7.43,7.62,708425,0
2009-07-29,7.65,7.82,7.57,7.81,486258,0
2009-07-30,7.86,7.95,7.82,7.88,494507,0
2009-07-31,7.83,8.08,7.81,7.97,516728,0
2009-08-03,8.25,8.25,7.92,7.94,591715,0
2009-08-04,8.01,8.25,7.94,8.12,1092549,0
2009-08-05,8.01,8.42,7.97,8.33,1005543,0
2009-08-06,8.33,8.46,8.09,8.17,1373037,0
2009-08-07,8.21,8.29,8.08,8.15,647035,0
2009-08-10,8.19,8.26,8.08,8.16,326849,0
2009-08-11,7.99,8.17,7.99,8.09,361389,0
2009-08-12,8.12,8.41,8.06,8.23,467123,0
2009-08-13,8.34,8.34,8.16,8.2,383756,0
2009-08-14,8.23,8.23,8,8.04,554475,0
2009-08-17,7.74,7.86,7.63,7.75,513982,0
2009-08-18,7.85,8.14,7.82,8.11,404028,0
2009-08-19,7.91,8.12,7.91,8.07,246835,0
2009-08-20,8.12,8.2,8,8.16,261552,0
2009-08-21,8.46,9,8.34,8.85,1123430,0
2009-08-24,8.96,9.02,8.48,8.49,501442,0
2009-08-25,8.6,8.65,8.46,8.64,398134,0
2009-08-26,8.68,8.86,8.6,8.76,440515,0
2009-08-27,8.83,8.83,8.5,8.65,387129,0
2009-08-28,8.81,8.93,8.6,8.65,646503,0
2009-08-31,8.58,8.58,8.4,8.5,740288,0
2009-09-01,8.45,8.79,8.4,8.5,930505,0
2009-09-02,8.37,8.8,8.36,8.64,1299356,0
2009-09-03,8.69,9.11,8.65,9.04,1117472,0
2009-09-04,9.01,9.33,9.01,9.26,1305851,0
2009-09-08,9.37,9.53,9.29,9.29,1308613,0
2009-09-09,9.3,9.63,9.18,9.45,2302740,0
2009-09-10,9.33,9.49,9.23,9.45,783960,0
2009-09-11,9.5,9.6,9.44,9.44,668885,0
2009-09-14,9.36,9.44,9.23,9.39,569041,0
2009-09-15,9.49,9.96,9.39,9.81,1523943,0
2009-09-16,9.89,10.11,9.66,10.09,1710392,0
2009-09-17,10.06,10.13,9.74,9.79,967810,0
2009-09-18,9.82,9.97,9.66,9.86,573932,0
2009-09-21,9.7,9.82,9.6,9.72,282978,0
2009-09-22,9.5,9.51,9.2,9.36,867461,0
2009-09-23,9.32,9.37,9.14,9.16,1073254,0
2009-09-24,9.15,9.27,8.78,9.06,1212202,0
2009-09-25,8.96,9.01,8.53,8.59,1137065,0
2009-09-28,8.61,9.19,8.61,9.11,1414058,0
2009-09-29,9.18,9.18,8.86,8.92,953705,0
2009-09-30,9.07,9.6,8.98,9.48,1913147,0
2009-10-01,9.51,9.56,8.84,8.84,876818,0
2009-10-02,8.74,9.03,8.59,8.84,455027,0
2009-10-05,8.93,9.1,8.79,9.06,641197,0
2009-10-06,9.22,9.25,9.1,9.23,649529,0
2009-10-07,9.23,9.43,9.15,9.27,774089,0
2009-10-08,9.35,9.48,9.26,9.45,893027,0
2009-10-09,9.39,9.55,9.39,9.53,368243,0
2009-10-12,9.54,9.74,9.42,9.6,290273,0
2009-10-13,9.53,9.57,9.39,9.41,681034,0
2009-10-14,9.56,9.86,9.44,9.77,1187871,0
2009-10-15,9.72,9.74,9.44,9.46,791919,0
2009-10-16,9.4,9.47,9.13,9.38,1348274,0
2009-10-19,9.62,9.62,9.35,9.46,981727,0
2009-10-20,9.41,9.41,9.04,9.17,907305,0
2009-10-21,9.12,9.39,9.1,9.12,893566,0
2009-10-22,9.06,9.18,8.91,9.15,1097748,0
2009-10-23,9.08,9.24,8.36,8.54,2147064,0
2009-10-26,8.56,8.83,8.46,8.59,1254219,0
2009-10-27,8.57,8.64,8.26,8.33,1045957,0
2009-10-28,8.27,8.41,7.86,7.89,1342917,0
2009-10-29,7.94,8.51,7.94,8.49,954124,0
2009-10-30,8.38,8.48,8.16,8.3,1236923,0
2009-11-02,8.3,8.46,7.93,8.13,1604137,0
2009-11-03,8.07,8.34,7.99,8.24,1461729,0
2009-11-04,8.44,8.44,7.96,8.05,1157950,0
2009-11-05,8.15,8.45,8.09,8.26,1012094,0
2009-11-06,8.13,8.47,8.1,8.35,695165,0
2009-11-09,8.52,8.79,8.52,8.72,752932,0
2009-11-10,8.72,8.91,8.66,8.82,917431,0
2009-11-11,8.87,9.21,8.87,9.18,1819313,0
2009-11-12,9.12,9.12,8.69,8.79,890714,0
2009-11-13,8.85,8.85,8.67,8.81,596247,0
2009-11-16,8.83,9.05,8.83,8.96,616601,0
2009-11-17,8.9,8.93,8.75,8.86,605868,0
2009-11-18,8.75,8.85,8.61,8.76,374739,0
2009-11-19,8.67,8.67,8.41,8.48,542267,0
2009-11-20,8.53,8.68,8.44,8.6,790430,0
2009-11-23,8.79,8.88,8.62,8.67,487018,0
2009-11-24,8.65,8.71,8.42,8.47,725669,0
2009-11-25,8.51,8.69,8.51,8.6,615726,0
2009-11-27,8.17,8.39,8.16,8.25,246747,0
2009-11-30,8.3,8.37,8.05,8.19,632251,0
2009-12-01,8.25,8.37,8.05,8.3,2091488,0
2009-12-02,8.34,8.41,8.22,8.25,2546903,0
2009-12-03,8.29,8.34,8.12,8.19,1305615,0
2009-12-04,8.31,8.52,8.21,8.32,865397,0
2009-12-07,8.36,8.55,8.29,8.47,600813,0
2009-12-08,8.42,8.42,8.16,8.24,466306,0
2009-12-09,8.28,8.33,8.12,8.3,640532,0
2009-12-10,8.38,8.41,8.19,8.21,520172,0
2009-12-11,8.24,8.27,8.14,8.24,956811,0
2009-12-14,8.24,8.35,8.19,8.23,498168,0
2009-12-15,8.18,8.44,8.15,8.34,644876,0
2009-12-16,8.45,8.61,8.42,8.52,691254,0
2009-12-17,8.43,8.48,8.35,8.41,612026,0
2009-12-18,8.6,8.85,8.55,8.77,928644,0
2009-12-21,8.84,9,8.77,8.94,700073,0
2009-12-22,9.02,9.32,9.01,9.2,816686,0
2009-12-23,9.22,9.49,9.1,9.44,4156056,0
2009-12-24,9.5,9.67,9.46,9.61,393926,0
2009-12-28,9.62,9.74,9.59,9.63,832557,0
2009-12-29,9.64,9.75,9.57,9.6,611050,0
2009-12-30,9.52,9.57,9.43,9.55,377499,0
2009-12-31,9.56,9.63,9.42,9.44,369474,0
2010-01-04,9.58,9.86,9.58,9.82,912001,0
2010-01-05,9.8,9.9,9.59,9.62,741139,0
2010-01-06,9.64,9.79,9.62,9.76,997087,0
2010-01-07,9.69,9.77,9.58,9.68,282142,0
2010-01-08,9.62,9.89,9.58,9.83,471520,0
2010-01-11,9.88,10.07,9.8,9.88,993348,0
2010-01-12,9.79,9.82,9.64,9.67,373878,0
2010-01-13,9.71,9.77,9.65,9.74,247587,0
2010-01-14,9.75,9.83,9.75,9.8,338435,0
2010-01-15,9.72,9.84,9.71,9.74,465998,0
2010-01-19,9.74,9.87,9.69,9.82,475303,0
2010-01-20,9.65,9.67,9.5,9.54,621986,0
2010-01-21,9.55,9.71,9.48,9.5,658837,0
2010-01-22,9.4,9.46,9.02,9.08,807337,0
2010-01-25,9.18,9.37,9.12,9.34,894818,0
2010-01-26,9.58,9.91,9.36,9.81,2616010,0
2010-01-27,9.85,10.11,9.75,9.91,3288774,0
2010-01-28,10.19,10.5,9.86,9.91,3787514,0
2010-01-29,9.93,10,9.67,9.84,1897147,0
2010-02-01,9.92,10.28,9.85,10.2,2137385,0
2010-02-02,10.19,10.71,10.19,10.63,1551677,0
2010-02-03,10.6,10.88,10.44,10.45,1505026,0
2010-02-04,10.37,10.48,9.91,9.94,1546836,0
2010-02-05,9.9,10.11,9.74,10.02,1328166,0
2010-02-08,10.01,10.34,9.92,9.95,981877,0
2010-02-09,10,10.37,9.98,10.29,1189546,0
2010-02-10,10.17,10.36,9.97,10,1536073,0
2010-02-11,10.03,10.24,9.95,10.22,1519095,0
2010-02-12,10.1,10.53,10.1,10.49,785835,0
2010-02-16,10.61,10.76,10.46,10.63,1450933,0
2010-02-17,10.65,10.67,10.37,10.52,619867,0
2010-02-18,10.41,10.78,10.38,10.72,687223,0
2010-02-19,10.67,10.8,10.59,10.63,550377,0
2010-02-22,10.74,10.84,10.58,10.65,1002373,0
2010-02-23,10.67,10.74,10.33,10.4,359895,0
2010-02-24,10.41,10.51,10.32,10.4,429768,0
2010-02-25,10.22,10.44,10.12,10.34,644724,0
2010-02-26,10.4,10.4,10.19,10.24,788764,0
2010-03-01,10.37,10.6,10.32,10.58,511929,0
2010-03-02,10.62,11.05,10.52,10.91,1105239,0
2010-03-03,10.9,11.13,10.88,10.93,583967,0
2010-03-04,10.97,11,10.85,10.9,404990,0
2010-03-05,10.96,11,10.8,10.85,479582,0
2010-03-08,10.82,10.96,10.72,10.73,384662,0
2010-03-09,10.63,10.99,10.6,10.79,737618,0
2010-03-10,10.57,10.77,10.44,10.72,1024293,0
2010-03-11,10.72,10.78,10.56,10.62,496125,0
2010-03-12,10.63,10.81,10.62,10.76,407323,0
2010-03-15,10.76,10.93,10.52,10.65,419953,0
2010-03-16,10.73,10.92,10.72,10.85,407152,0
2010-03-17,10.82,11,10.82,10.89,249185,0
2010-03-18,10.96,10.99,10.8,10.84,324524,0
2010-03-19,10.83,10.89,10.57,10.61,733960,0
2010-03-22,10.53,10.76,10.46,10.73,923761,0
2010-03-23,10.7,11.34,10.66,11.24,2165743,0
2010-03-24,11.12,11.12,10.78,10.8,863329,0
2010-03-25,10.95,11.26,10.88,10.91,1191833,0
2010-03-26,10.95,11.17,10.76,10.87,697039,0
2010-03-29,10.85,11.17,10.85,11.08,650393,0
2010-03-30,11.12,11.28,11.12,11.23,816890,0
2010-03-31,11.24,11.27,10.87,10.93,1091051,0
2010-04-01,10.97,11.09,10.64,10.71,984751,0
2010-04-05,10.8,10.95,10.75,10.9,609749,0
2010-04-06,10.92,10.96,10.82,10.89,826393,0
2010-04-07,10.89,10.97,10.79,10.91,688892,0
2010-04-08,10.87,10.95,10.74,10.9,448544,0
2010-04-09,10.97,11.03,10.9,10.95,452679,0
2010-04-12,10.92,10.94,10.85,10.92,543801,0
2010-04-13,10.91,10.91,10.66,10.7,631192,0
2010-04-14,10.77,10.96,10.73,10.87,677313,0
2010-04-15,10.79,10.88,10.79,10.82,332886,0
2010-04-16,10.7,10.88,10.7,10.77,795662,0
2010-04-19,10.65,10.83,10.63,10.81,1641556,0
2010-04-20,10.88,11.08,10.86,11.02,793001,0
2010-04-21,11,11.04,10.34,10.42,3563678,0
2010-04-22,10.39,10.64,10.01,10.55,1755221,0
2010-04-23,10.65,11.16,10.6,10.91,1551172,0
2010-04-26,10.89,10.98,10.48,10.62,1233134,0
2010-04-27,10.64,10.66,10.23,10.3,1004789,0
2010-04-28,10.23,10.31,9.97,10.18,1213644,0
2010-04-29,10.26,10.35,10.14,10.29,431188,0
2010-04-30,10.26,10.35,9.78,9.8,1457406,0
2010-05-03,9.95,10.21,9.87,9.92,1438515,0
2010-05-04,9.7,9.79,9.57,9.75,1304844,0
2010-05-05,9.67,9.93,9.45,9.85,1767782,0
2010-05-06,9.82,10,8.7,9.36,1921789,0
2010-05-07,9.33,9.54,8.92,9.32,1660707,0
2010-05-10,9.91,10,9.66,9.79,1076671,0
2010-05-11,9.63,9.73,9.37,9.46,1930554,0
2010-05-12,9.47,9.98,9.47,9.92,1043141,0
2010-05-13,9.83,9.87,9.62,9.66,674260,0
2010-05-14,9.61,9.62,9.27,9.42,1106301,0
2010-05-17,9.46,9.61,9.14,9.37,801895,0
2010-05-18,9.37,9.67,9.27,9.28,1502807,0
2010-05-19,9.22,9.29,8.99,9.1,1493824,0
2010-05-20,8.9,9.12,8.72,8.81,1873467,0
2010-05-21,8.67,8.88,8.53,8.86,2614382,0
2010-05-24,8.81,9.09,8.69,8.7,334667,0
2010-05-25,8.5,8.81,8.4,8.76,1528177,0
2010-05-26,8.89,9.08,8.75,8.78,1359254,0
2010-05-27,8.96,9.3,8.88,9.3,770594,0
2010-05-28,9.27,9.37,9.1,9.31,1043858,0
2010-06-01,9.14,9.32,8.85,8.86,1018150,0
2010-06-02,8.89,9.15,8.83,9.15,571330,0
2010-06-03,9.12,9.25,9.04,9.15,469708,0
2010-06-04,8.9,8.99,8.62,8.65,609535,0
2010-06-07,8.72,8.76,8.48,8.52,783703,0
2010-06-08,8.51,8.66,8.27,8.44,1955635,0
2010-06-09,8.49,8.8,8.48,8.6,869588,0
2010-06-10,8.72,8.97,8.72,8.89,585687,0
2010-06-11,8.8,8.9,8.62,8.76,1180957,0
2010-06-14,8.81,9.06,8.81,8.9,696673,0
2010-06-15,8.98,9.11,8.88,9.1,441237,0
2010-06-16,8.98,9.09,8.9,8.94,898718,0
2010-06-17,9.01,9.01,8.74,8.79,1227250,0
2010-06-18,8.8,9.19,8.71,9.17,976168,0
2010-06-21,9.26,9.36,8.99,9.06,688919,0
2010-06-22,9.11,9.25,8.84,8.86,810110,0
2010-06-23,9.02,9.14,8.85,8.97,1789367,0
2010-06-24,8.9,8.92,8.66,8.72,640004,0
2010-06-25,8.71,8.96,8.65,8.88,804853,0
2010-06-28,8.9,8.92,8.71,8.75,518557,0
2010-06-29,8.57,8.57,8.12,8.16,1261482,0
2010-06-30,8.12,8.29,8.02,8.06,887573,0
2010-07-01,8.04,8.16,7.78,8.07,872690,0
2010-07-02,8.09,8.2,7.92,7.98,305144,0
2010-07-06,8.07,8.19,8,8.05,697627,0
2010-07-07,8.1,8.2,8.02,8.18,496739,0
2010-07-08,8.28,8.46,8.26,8.43,488288,0
2010-07-09,8.43,8.53,8.41,8.48,268589,0
2010-07-12,8.43,8.51,8.33,8.5,293043,0
2010-07-13,8.59,8.87,8.59,8.84,397227,0
2010-07-14,8.84,9.08,8.73,8.95,537592,0
2010-07-15,8.98,8.98,8.72,8.94,399690,0
2010-07-16,8.84,8.86,8.5,8.55,407836,0
2010-07-19,8.58,8.71,8.5,8.62,437600,0
2010-07-20,8.5,8.65,8.35,8.64,811235,0
2010-07-21,8.74,8.76,8.58,8.72,863176,0
2010-07-22,8.86,9.11,8.85,9.06,531829,0
2010-07-23,8.93,8.96,8.6,8.8,1856721,0
2010-07-26,8.55,8.88,8.55,8.88,817681,0
2010-07-27,8.94,8.97,8.65,8.7,894873,0
2010-07-28,8.68,8.74,8.65,8.68,777993,0
2010-07-29,8.79,8.8,8.67,8.69,626651,0
2010-07-30,8.64,8.93,8.55,8.9,763304,0
2010-08-02,9,9.24,8.9,9.14,676096,0
2010-08-03,9.06,9.9,9.05,9.15,1819537,0
2010-08-04,9.22,9.29,9.02,9.1,405682,0
2010-08-05,8.94,9.02,8.9,8.96,379151,0
2010-08-06,8.84,9.02,8.74,8.81,347007,0
2010-08-09,8.86,8.94,8.79,8.9,395547,0
2010-08-10,8.79,8.79,8.54,8.59,861727,0
2010-08-11,8.44,8.45,8.22,8.28,698834,0
2010-08-12,8.01,8.18,8.01,8.13,465040,0
2010-08-13,8.08,8.24,8.05,8.09,402912,0
2010-08-16,8,8.12,7.94,7.96,683150,0
2010-08-17,8.09,8.28,7.99,8.23,504534,0
2010-08-18,8.24,8.26,8.12,8.15,428508,0
2010-08-19,8.05,8.14,7.9,7.92,511055,0
2010-08-20,7.99,8.14,7.85,8.05,670163,0
2010-08-23,8.13,8.19,8.01,8.02,546590,0
2010-08-24,7.78,7.85,7.57,7.6,947566,0
2010-08-25,7.45,7.74,7.43,7.68,736521,0
2010-08-26,7.67,7.85,7.66,7.75,807371,0
2010-08-27,7.8,7.9,7.6,7.83,442322,0
2010-08-30,7.83,7.88,7.68,7.7,636110,0
2010-08-31,7.66,7.74,7.47,7.51,582497,0
2010-09-01,7.65,7.87,7.62,7.73,466516,0
2010-09-02,7.75,7.94,7.7,7.94,844405,0
2010-09-03,8.04,8.21,8.02,8.12,427835,0
2010-09-07,8,8.04,7.88,7.91,489211,0
2010-09-08,7.95,8.09,7.94,7.98,342465,0
2010-09-09,8.08,8.17,8,8.01,835639,0
2010-09-10,8.02,8.07,7.84,7.92,618368,0
2010-09-13,7.99,8.05,7.93,7.96,652095,0
2010-09-14,7.94,8.16,7.94,8.13,394217,0
2010-09-15,8.13,8.13,8,8.05,572389,0
2010-09-16,8.05,8.05,7.89,7.94,470817,0
2010-09-17,8.04,8.12,7.95,8,696114,0
2010-09-20,8.07,8.14,7.99,8.13,819531,0
2010-09-21,8.11,8.17,8.06,8.1,625439,0
2010-09-22,8.15,8.25,8.07,8.09,664233,0
2010-09-23,8.04,8.09,7.94,7.98,709256,0
2010-09-24,8.04,8.21,8.04,8.2,2016883,0
2010-09-27,8.2,8.56,8.15,8.54,806539,0
2010-09-28,8.5,8.52,8.26,8.45,611809,0
2010-09-29,8.39,8.67,8.39,8.59,631042,0
2010-09-30,8.66,8.68,8.31,8.43,762366,0
2010-10-01,8.47,8.53,8.4,8.47,479987,0
2010-10-04,8.45,8.54,8.35,8.4,583005,0
2010-10-05,8.54,8.77,8.48,8.7,400559,0
2010-10-06,8.72,8.75,8.61,8.66,430839,0
2010-10-07,8.72,8.74,8.46,8.56,417024,0
2010-10-08,8.51,8.61,8.46,8.57,247842,0
2010-10-11,8.54,8.58,8.43,8.48,207697,0
2010-10-12,8.48,8.66,8.35,8.58,558451,0
2010-10-13,8.65,8.97,8.65,8.91,508145,0
2010-10-14,8.94,8.94,8.53,8.59,625551,0
2010-10-15,8.64,8.66,8.43,8.65,606636,0
2010-10-18,8.59,8.66,8.51,8.64,268438,0
2010-10-19,8.42,8.5,8.29,8.38,415121,0
2010-10-20,8.41,8.56,8.34,8.51,471364,0
2010-10-21,8.45,8.58,8.41,8.47,398102,0
2010-10-22,8.49,8.51,8.35,8.41,205633,0
2010-10-25,8.49,8.64,8.49,8.6,247636,0
2010-10-26,8.58,8.99,8.56,8.98,1012757,0
2010-10-27,8.87,8.99,8.82,8.84,970844,0
2010-10-28,8.8,8.8,7.96,8.41,2077813,0
2010-10-29,8.35,8.47,8.3,8.42,446798,0
2010-11-01,8.46,8.64,8.45,8.56,828275,0
2010-11-02,8.64,8.78,8.61,8.73,519226,0
2010-11-03,8.73,9.06,8.73,8.99,1235084,0
2010-11-04,9.1,9.18,8.99,9.08,558591,0
2010-11-05,9.06,9.22,9.05,9.16,661929,0
2010-11-08,9.11,9.42,9.09,9.26,717300,0
2010-11-09,9.38,9.4,9.1,9.12,736037,0
2010-11-10,9.12,9.26,9.1,9.22,581705,0
2010-11-11,9.05,9.09,8.83,8.93,743680,0
2010-11-12,8.79,8.98,8.72,8.76,566597,0
2010-11-15,8.82,9.09,8.77,8.92,459164,0
2010-11-16,8.84,8.86,8.5,8.73,576054,0
2010-11-17,8.71,8.87,8.61,8.67,454738,0
2010-11-18,8.78,8.87,8.72,8.79,428155,0
2010-11-19,8.77,9.04,8.69,8.92,489996,0
2010-11-22,8.91,9.05,8.84,8.89,623381,0
2010-11-23,8.84,9.06,8.8,9,712160,0
2010-11-24,9.07,9.1,8.94,8.97,598306,0
2010-11-26,8.87,9.01,8.87,8.98,184364,0
2010-11-29,8.91,9.02,8.82,8.96,488421,0
2010-11-30,8.87,9.06,8.82,8.91,684984,0
2010-12-01,9.08,9.19,8.8,9.02,1931212,0
2010-12-02,9.12,9.29,9.09,9.24,676918,0
2010-12-03,9.19,9.27,9.14,9.26,389939,0
2010-12-06,9.19,9.31,9.19,9.26,365399,0
2010-12-07,9.28,9.34,9.12,9.15,956401,0
2010-12-08,9.17,9.25,9.08,9.14,701852,0
2010-12-09,9.15,9.22,9.1,9.18,639919,0
2010-12-10,9.19,9.39,9.17,9.28,693905,0
2010-12-13,9.31,9.57,9.25,9.37,634428,0
2010-12-14,9.35,9.68,9.35,9.41,810666,0
2010-12-15,9.66,9.76,9.41,9.58,816274,0
2010-12-16,9.6,9.6,9.3,9.37,496941,0
2010-12-17,9.36,9.63,9.32,9.42,986249,0
2010-12-20,9.4,9.7,9.39,9.5,596162,0
2010-12-21,9.57,10.13,9.57,9.76,1347104,0
2010-12-22,9.81,9.85,9.64,9.75,280939,0
2010-12-23,9.72,9.77,9.66,9.71,190940,0
2010-12-27,9.64,9.79,9.57,9.79,185579,0
2010-12-28,9.75,9.84,9.72,9.84,255304,0
2010-12-29,9.79,9.89,9.79,9.84,260787,0
2010-12-30,9.83,9.84,9.65,9.68,346308,0
2010-12-31,9.66,9.81,9.64,9.7,225423,0
2011-01-03,9.51,10.05,9.24,9.86,807011,0
2011-01-04,9.87,9.93,9.62,9.79,524089,0
2011-01-05,9.87,9.93,9.63,9.84,351777,0
2011-01-06,9.87,9.96,9.8,9.86,514766,0
2011-01-07,9.86,9.88,9.57,9.75,248780,0
2011-01-10,9.64,9.71,9.56,9.71,365993,0
2011-01-11,9.75,9.83,9.62,9.64,578460,0
2011-01-12,9.68,9.79,9.67,9.69,404926,0
2011-01-13,9.67,9.74,9.66,9.73,485791,0
2011-01-14,9.7,9.84,9.64,9.84,645111,0
2011-01-18,9.8,9.85,9.66,9.81,406782,0
2011-01-19,9.79,9.8,9.52,9.53,683122,0
2011-01-20,9.43,9.52,9.29,9.43,578678,0
2011-01-21,9.51,9.52,9.26,9.29,493598,0
2011-01-24,9.25,9.48,9.23,9.44,643770,0
2011-01-25,9.37,9.41,9.19,9.33,641550,0
2011-01-26,9.35,9.57,9.28,9.49,592749,0
2011-01-27,9.92,10.19,9.85,9.99,2103912,0
2011-01-28,10.04,10.07,9.77,9.86,817084,0
2011-01-31,9.89,9.95,9.83,9.87,880912,0
2011-02-01,9.94,10.58,9.92,10.46,1437109,0
2011-02-02,10.47,10.75,10.42,10.74,1322447,0
2011-02-03,10.81,11.28,10.78,11,1712657,0
2011-02-04,11,11.14,10.93,11.1,763392,0
2011-02-07,11,11.38,10.93,11.19,1569579,0
2011-02-08,11.23,11.33,11.06,11.31,1076424,0
2011-02-09,11.3,11.87,11.3,11.73,1759982,0
2011-02-10,11.66,11.79,11.55,11.58,905136,0
2011-02-11,11.52,11.59,11.45,11.48,849431,0
2011-02-14,11.51,11.6,11.39,11.43,817600,0
2011-02-15,11.43,11.51,11.25,11.42,758190,0
2011-02-16,11.48,11.71,11.45,11.52,483015,0
2011-02-18,11.49,11.65,11.49,11.57,363506,0
2011-02-22,11.42,11.49,11.22,11.29,524312,0
2011-02-23,11.26,11.43,11.13,11.36,922781,0
2011-02-24,11.62,12.48,11.53,11.97,2669831,0
2011-02-25,12.03,12.17,11.84,11.91,660132,0
2011-02-28,12.02,12.12,11.77,11.85,797179,0
2011-03-01,11.92,12.02,11.75,11.86,686501,0
2011-03-02,11.93,12.1,11.85,11.98,733743,0
2011-03-03,12.03,12.12,11.88,11.92,829623,0
2011-03-04,11.88,11.99,11.54,11.62,889292,0
2011-03-07,11.66,11.69,11.07,11.39,1153542,0
2011-03-08,11.36,11.6,11.32,11.48,836990,0
2011-03-09,11.54,11.59,11.33,11.39,611330,0
2011-03-10,11.26,11.29,10.93,10.98,763162,0
2011-03-11,10.85,11.15,10.81,11.07,454909,0
2011-03-14,10.96,11,10.66,10.98,471523,0
2011-03-15,10.56,10.82,10.38,10.73,437290,0
2011-03-16,10.74,10.98,10.64,10.68,876880,0
2011-03-17,10.77,10.81,10.37,10.52,679860,0
2011-03-18,10.64,10.78,10.3,10.35,1047225,0
2011-03-21,10.48,10.54,10.4,10.44,963370,0
2011-03-22,10.37,10.47,10.24,10.46,749890,0
2011-03-23,10.53,10.9,10.48,10.82,701617,0
2011-03-24,10.94,11,10.66,10.91,666349,0
2011-03-25,10.88,11.09,10.75,10.75,558662,0
2011-03-28,10.83,10.85,10.65,10.71,453685,0
2011-03-29,10.74,10.74,10.59,10.7,401285,0
2011-03-30,10.76,10.85,10.73,10.82,326940,0
2011-03-31,10.87,10.9,10.65,10.72,528255,0
2011-04-01,10.79,11,10.65,10.96,667573,0
2011-04-04,10.99,11.07,10.9,10.91,344940,0
2011-04-05,10.92,11.1,10.91,11,404937,0
2011-04-06,11.06,11.09,10.97,11,218516,0
2011-04-07,11.02,11.11,10.96,11,356081,0
2011-04-08,11.06,11.08,10.91,10.96,168011,0
2011-04-11,10.95,11.08,10.82,10.85,458064,0
2011-04-12,10.76,10.79,10.59,10.64,794736,0
2011-04-13,10.7,10.74,10.55,10.7,353919,0
2011-04-14,10.65,10.7,10.53,10.56,334340,0
2011-04-15,10.51,10.68,10.44,10.66,580927,0
2011-04-18,10.56,10.57,10.24,10.25,674621,0
2011-04-19,10.33,10.68,10.32,10.5,481186,0
2011-04-20,10.7,10.73,10.54,10.58,565120,0
2011-04-21,10.7,11.14,10.7,11.04,723080,0
2011-04-25,11.13,11.13,10.88,11.01,523715,0
2011-04-26,11.06,11.23,10.96,11.16,576969,0
2011-04-27,11.18,11.18,11.01,11.13,365145,0
2011-04-28,11.06,11.31,11.05,11.27,440114,0
2011-04-29,11.14,11.41,10.89,11.06,1098909,0
2011-05-02,11.17,11.23,10.98,11.09,456298,0
2011-05-03,11.08,11.08,10.87,11.01,299870,0
2011-05-04,10.99,11.04,10.76,10.86,274453,0
2011-05-05,10.79,10.91,10.62,10.69,543387,0
2011-05-06,10.82,10.95,10.54,10.63,564654,0
2011-05-09,10.6,10.68,10.59,10.61,333748,0
2011-05-10,10.7,10.84,10.59,10.81,358746,0
2011-05-11,10.8,10.9,10.61,10.66,305777,0
2011-05-12,10.6,10.6,10.26,10.39,1267909,0
2011-05-13,10.37,10.4,10.18,10.26,486567,0
2011-05-16,10.21,10.22,10.01,10.07,475181,0
2011-05-17,10.02,10.17,9.91,10.1,603249,0
2011-05-18,10.12,10.26,10.05,10.19,329175,0
2011-05-19,10.2,10.29,10.1,10.23,241359,0
2011-05-20,10.18,10.3,10.05,10.28,250529,0
2011-05-23,10.13,10.14,9.8,9.94,417113,0
2011-05-24,10.03,10.11,9.82,9.83,295115,0
2011-05-25,9.78,9.93,9.75,9.81,307149,0
2011-05-26,9.77,9.95,9.77,9.88,260180,0
2011-05-27,9.89,10.07,9.88,10.05,165214,0
2011-05-31,10.2,10.33,10.16,10.26,560356,0
2011-06-01,10.27,10.31,9.96,10.01,429820,0
2011-06-02,10.01,10.04,9.83,9.97,314877,0
2011-06-03,9.81,9.9,9.7,9.72,255578,0
2011-06-06,9.73,9.73,9.53,9.59,274709,0
2011-06-07,9.71,9.71,9.36,9.39,402359,0
2011-06-08,9.3,9.32,8.8,8.94,1058962,0
2011-06-09,8.99,9.28,8.9,9.23,833841,0
2011-06-10,9.13,9.18,9,9.02,519013,0
2011-06-13,9.03,9.12,8.95,9.12,604354,0
2011-06-14,9.18,9.2,9.08,9.13,579519,0
2011-06-15,9.03,9.03,8.85,9.01,883432,0
2011-06-16,8.96,8.96,8.6,8.71,664224,0
2011-06-17,8.34,8.4,7.87,8.14,2270780,0
2011-06-20,8.06,8.2,7.94,8.17,916886,0
2011-06-21,8.2,8.35,8.12,8.32,705890,0
2011-06-22,8.22,8.54,8.22,8.38,750571,0
2011-06-23,8.26,8.3,7.96,8.23,1259253,0
2011-06-24,8.21,8.25,8.03,8.08,321731,0
2011-06-27,8.03,8.17,7.92,8.17,555999,0
2011-06-28,8.17,8.25,8.1,8.17,346762,0
2011-06-29,8.23,8.34,8.12,8.22,439095,0
2011-06-30,8.46,8.79,8.41,8.76,1755743,0
2011-07-01,8.79,8.85,8.69,8.79,401053,0
2011-07-05,8.87,8.96,8.79,8.81,998293,0
2011-07-06,8.77,8.81,8.62,8.75,711211,0
2011-07-07,8.86,9.06,8.78,8.86,500782,0
2011-07-08,8.75,8.77,8.62,8.76,367700,0
2011-07-11,8.63,8.63,8.3,8.41,549056,0
2011-07-12,8.33,8.44,8.28,8.36,497989,0
2011-07-13,8.38,8.57,8.32,8.46,347377,0
2011-07-14,8.47,8.54,8.16,8.23,671006,0
2011-07-15,8.29,8.33,8.15,8.25,356883,0
2011-07-18,8.2,8.25,7.96,8.02,462688,0
2011-07-19,8.14,8.53,8.11,8.43,600835,0
2011-07-20,8.53,8.68,8.39,8.66,771509,0
2011-07-21,8.67,8.69,8.49,8.52,664188,0
2011-07-22,8.91,9.76,8.88,9.35,2898334,0
2011-07-25,9.18,9.34,9.04,9.06,1074508,0
2011-07-26,9.1,9.11,8.97,9.03,1088659,0
2011-07-27,9,9.03,8.85,8.89,1226900,0
2011-07-28,8.89,8.97,8.77,8.85,752520,0
2011-07-29,8.77,8.91,8.73,8.78,759777,0
2011-08-01,8.94,8.94,8.37,8.59,1230238,0
2011-08-02,8.58,8.61,8.1,8.13,1208830,0
2011-08-03,8.11,8.36,7.92,8.34,2342953,0
2011-08-04,8.19,8.38,8.11,8.12,2631456,0
2011-08-05,8.26,8.3,7.75,8.03,3784125,0
2011-08-08,7.7,7.96,7.3,7.3,3261840,0
2011-08-09,7.41,7.77,7.22,7.75,1703453,0
2011-08-10,7.61,7.82,7.53,7.58,1671517,0
2011-08-11,7.6,8.17,7.6,8.06,1224557,0
2011-08-12,8.14,8.24,7.99,8.11,724981,0
2011-08-15,8.2,8.52,8.17,8.51,746236,0
2011-08-16,8.42,8.56,8.26,8.37,2425122,0
2011-08-17,8.37,8.55,8.3,8.3,1566498,0
2011-08-18,8.07,8.11,7.47,7.51,1639161,0
2011-08-19,7.43,7.5,7.2,7.22,1965338,0
2011-08-22,7.46,7.49,7.21,7.24,1188153,0
2011-08-23,7.32,7.75,7.31,7.72,1143316,0
2011-08-24,7.67,7.74,7.49,7.67,927782,0
2011-08-25,7.71,7.77,7.51,7.56,736173,0
2011-08-26,7.47,7.92,7.42,7.83,614050,0
2011-08-29,7.9,8.35,7.9,8.32,641378,0
2011-08-30,8.27,8.48,8.25,8.33,788642,0
2011-08-31,8.38,8.54,8.34,8.39,1125109,0
2011-09-01,8.45,8.65,8.38,8.41,1073694,0
2011-09-02,8.2,8.29,7.98,8.03,490352,0
2011-09-06,7.8,7.89,7.72,7.86,692741,0
2011-09-07,7.99,8.4,7.99,8.3,1049310,0
2011-09-08,8.21,8.4,8.1,8.14,482893,0
2011-09-09,8.02,8.18,7.78,7.82,812328,0
2011-09-12,7.66,7.87,7.62,7.83,771341,0
2011-09-13,7.83,8.07,7.81,8,1088850,0
2011-09-14,8.06,8.23,7.89,8.1,887082,0
2011-09-15,8.21,8.46,8.16,8.4,1252705,0
2011-09-16,8.4,8.41,8.15,8.38,1092354,0
2011-09-19,8.26,8.33,8.12,8.24,626665,0
2011-09-20,8.31,8.4,8.05,8.08,546385,0
2011-09-21,8.07,8.22,7.81,7.83,571100,0
2011-09-22,7.45,7.54,7.03,7.15,1367544,0
2011-09-23,7.09,7.28,7.08,7.17,651878,0
2011-09-26,7.23,7.39,6.95,7.35,827419,0
2011-09-27,7.59,7.8,7.45,7.64,1252550,0
2011-09-28,7.72,7.97,7.6,7.64,784479,0
2011-09-29,7.83,7.92,7.34,7.61,613196,0
2011-09-30,7.44,7.57,7.22,7.25,600613,0
2011-10-03,7.15,7.22,6.91,6.94,758440,0
2011-10-04,6.83,7.26,6.79,7.26,1381319,0
2011-10-05,7.23,7.8,7.18,7.73,875514,0
2011-10-06,7.73,8.31,7.68,8.21,1024471,0
2011-10-07,8.21,8.36,8.06,8.09,1227930,0
2011-10-10,8.28,8.51,8.27,8.46,582054,0
2011-10-11,8.31,8.44,8.2,8.25,721223,0
2011-10-12,8.4,8.65,8.35,8.39,673628,0
2011-10-13,8.32,8.33,8.1,8.32,1023696,0
2011-10-14,8.5,8.55,8.28,8.52,679360,0
2011-10-17,8.43,8.43,8.01,8.05,510105,0
2011-10-18,8.01,8.36,7.86,8.33,1081776,0
2011-10-19,8.31,8.32,7.95,7.98,763622,0
2011-10-20,7.75,7.87,7.53,7.86,1652702,0
2011-10-21,8.03,8.08,7.85,7.93,1230834,0
2011-10-24,8,8.21,7.93,8.06,1452519,0
2011-10-25,7.99,8.24,7.82,8.11,752511,0
2011-10-26,8.22,8.37,8.08,8.31,803045,0
2011-10-27,8.52,8.78,8.49,8.62,1166485,0
2011-10-28,8.58,8.94,8.57,8.81,567571,0
2011-10-31,8.69,8.7,8.3,8.3,810625,0
2011-11-01,8.01,8.22,7.89,8.12,1113810,0
2011-11-02,8.23,8.61,8.23,8.46,1035600,0
2011-11-03,8.6,8.77,8.32,8.71,720428,0
2011-11-04,8.61,8.65,8.46,8.64,506086,0
2011-11-07,8.62,8.73,8.51,8.69,484889,0
2011-11-08,8.77,8.87,8.61,8.74,506400,0
2011-11-09,8.52,8.56,8.24,8.29,551069,0
2011-11-10,8.48,8.5,8.26,8.32,406082,0
2011-11-11,8.42,8.73,8.4,8.59,360037,0
2011-11-14,8.59,8.68,8.46,8.55,266684,0
2011-11-15,8.46,8.71,8.46,8.59,557246,0
2011-11-16,8.53,8.65,8.41,8.5,430333,0
2011-11-17,8.48,8.62,8.25,8.32,644045,0
2011-11-18,8.35,8.45,8.24,8.25,495376,0
2011-11-21,8.05,8.06,7.75,7.91,536316,0
2011-11-22,7.89,8,7.77,7.96,754354,0
2011-11-23,7.88,7.89,7.58,7.58,546048,0
2011-11-25,7.57,7.74,7.54,7.54,193082,0
2011-11-28,7.84,8.03,7.82,7.96,349064,0
2011-11-29,7.96,8.27,7.9,8.04,717301,0
2011-11-30,8.35,8.44,8.23,8.35,449755,0
2011-12-01,8.25,8.35,8.05,8.1,764185,0
2011-12-02,7.81,7.97,7.68,7.87,1330480,0
2011-12-05,7.96,8.05,7.93,7.97,660795,0
2011-12-06,7.97,8.09,7.85,8.04,732899,0
2011-12-07,7.98,8,7.84,7.93,679646,0
2011-12-08,7.87,7.9,7.76,7.78,504540,0
2011-12-09,7.77,7.84,7.7,7.79,739377,0
2011-12-12,7.62,7.66,7.39,7.52,719769,0
2011-12-13,7.54,7.6,7.2,7.3,445267,0
2011-12-14,7.24,7.32,7.11,7.22,653969,0
2011-12-15,7.34,7.34,7.09,7.13,302562,0
2011-12-16,7.13,7.27,7.09,7.24,418364,0
2011-12-19,7.28,7.44,7.21,7.22,432702,0
2011-12-20,7.35,7.55,7.32,7.48,369077,0
2011-12-21,7.5,7.5,7.28,7.37,288009,0
2011-12-22,7.38,7.53,7.38,7.49,348320,0
2011-12-23,7.55,7.57,7.47,7.53,163605,0
2011-12-27,7.51,7.62,7.49,7.52,141501,0
2011-12-28,7.52,7.52,7.36,7.4,161440,0
2011-12-29,7.44,7.44,7.26,7.33,326104,0
2011-12-30,7.33,7.46,7.32,7.33,140827,0
2012-01-03,7.52,7.72,7.5,7.65,427203,0
2012-01-04,7.61,7.9,7.6,7.84,628184,0
2012-01-05,7.79,8.06,7.73,8.03,610935,0
2012-01-06,8.04,8.24,8.04,8.07,342875,0
2012-01-09,8.06,8.18,8.01,8.04,350936,0
2012-01-10,8.11,8.12,7.89,7.92,503792,0
2012-01-11,7.87,7.93,7.74,7.77,562582,0
2012-01-12,7.81,7.84,7.67,7.71,486634,0
2012-01-13,7.64,7.68,7.46,7.48,531136,0
2012-01-17,7.65,8.17,7.62,7.94,689626,0
2012-01-18,7.92,8.12,7.92,8.11,1044505,0
2012-01-19,8.16,8.33,8.11,8.3,380509,0
2012-01-20,8.3,8.3,8.23,8.28,192385,0
2012-01-23,8.29,8.29,8.06,8.09,422238,0
2012-01-24,8.06,8.06,7.99,8.03,430899,0
2012-01-25,8,8,7.77,7.83,888476,0
2012-01-26,7.8,7.9,7.65,7.67,1666212,0
2012-01-27,7.88,8.27,7.88,7.99,2565340,0
2012-01-30,7.94,8.23,7.9,8.21,1463426,0
2012-01-31,8.3,8.58,8.3,8.51,1404357,0
2012-02-01,8.63,8.99,8.61,8.79,1576206,0
2012-02-02,8.87,8.91,8.71,8.73,747382,0
2012-02-03,8.83,8.85,8.59,8.64,1223039,0
2012-02-06,8.54,8.59,8.44,8.5,1039324,0
2012-02-07,8.48,8.48,8.4,8.43,494052,0
2012-02-08,8.36,8.47,8.33,8.35,833434,0
2012-02-09,8.39,8.75,8.35,8.7,1246373,0
2012-02-10,8.6,8.85,8.6,8.68,827860,0
2012-02-13,8.77,9.02,8.75,8.97,838064,0
2012-02-14,8.99,9.39,8.84,8.94,1146352,0
2012-02-15,8.97,9.18,8.83,8.84,1038572,0
2012-02-16,8.82,8.95,8.75,8.92,970178,0
2012-02-17,8.98,9.19,8.98,9.17,664574,0
2012-02-21,9.23,9.41,9.16,9.26,995420,0
2012-02-22,9.25,9.65,9.25,9.41,931128,0
2012-02-23,9.44,9.57,9.41,9.53,580783,0
2012-02-24,9.53,9.67,9.5,9.51,420500,0
2012-02-27,9.44,9.64,9.4,9.45,472219,0
2012-02-28,9.48,9.61,9.43,9.52,420868,0
2012-02-29,9.62,9.75,9.36,9.41,682755,0
2012-03-01,9.71,9.88,9.47,9.68,1060205,0
2012-03-02,9.64,9.79,9.54,9.61,704363,0
2012-03-05,9.59,9.62,9.48,9.48,852362,0
2012-03-06,9.32,9.46,9.02,9.08,1016237,0
2012-03-07,9.02,9.26,8.98,9.15,557081,0
2012-03-08,9.27,9.46,9.25,9.42,535624,0
2012-03-09,9.42,9.45,9.26,9.37,632887,0
2012-03-12,9.36,9.53,9.34,9.5,452010,0
2012-03-13,9.57,10.14,9.54,10.11,907791,0
2012-03-14,10.07,10.16,10.01,10.14,819813,0
2012-03-15,10.17,10.34,10.1,10.22,635618,0
2012-03-16,10.25,10.26,9.93,9.99,552302,0
2012-03-19,9.99,10.16,9.97,10.04,298602,0
2012-03-20,9.97,9.98,9.8,9.93,301903,0
2012-03-21,9.91,9.98,9.7,9.78,538888,0
2012-03-22,9.69,9.78,9.64,9.75,244333,0
2012-03-23,9.74,9.88,9.65,9.82,227630,0
2012-03-26,9.9,9.98,9.81,9.86,405871,0
2012-03-27,9.89,9.89,9.71,9.76,474718,0
2012-03-28,9.77,9.82,9.6,9.71,332959,0
2012-03-29,9.61,9.67,9.52,9.66,277424,0
2012-03-30,9.7,9.72,9.54,9.57,575140,0
2012-04-02,9.6,9.65,9.48,9.65,477579,0
2012-04-03,9.67,9.78,9.53,9.61,383802,0
2012-04-04,9.5,9.6,9.34,9.51,389582,0
2012-04-05,9.54,9.54,9.39,9.42,528176,0
2012-04-09,9.08,9.21,8.74,8.94,719911,0
2012-04-10,8.9,8.95,8.75,8.8,751882,0
2012-04-11,8.91,8.98,8.85,8.96,451472,0
2012-04-12,9.01,9.25,8.95,9.21,595513,0
2012-04-13,9.19,9.26,9.06,9.08,490412,0
2012-04-16,9.1,9.13,8.87,9.01,428114,0
2012-04-17,8.74,9.07,8.74,8.95,791088,0
2012-04-18,8.94,8.94,8.66,8.7,504563,0
2012-04-19,8.73,8.84,8.6,8.72,341518,0
2012-04-20,8.79,8.83,8.67,8.69,241257,0
2012-04-23,8.56,8.57,8.36,8.41,469965,0
2012-04-24,8.83,9.28,8.78,8.94,1410506,0
2012-04-25,9.14,9.14,8.65,8.86,776839,0
2012-04-26,8.84,9,8.8,8.82,727740,0
2012-04-27,8.84,9.03,8.76,9,519322,0
2012-04-30,8.97,9.02,8.91,8.96,807916,0
2012-05-01,8.97,9.1,8.94,9.05,770228,0
2012-05-02,8.96,9.04,8.81,8.86,416117,0
2012-05-03,8.95,8.95,8.53,8.54,986390,0
2012-05-04,8.45,8.49,8.27,8.32,809023,0
2012-05-07,8.25,8.55,8.24,8.43,888902,0
2012-05-08,8.3,8.36,7.88,8,1103922,0
2012-05-09,7.85,7.97,7.76,7.86,1132111,0
2012-05-10,7.9,8.07,7.81,7.88,625473,0
2012-05-11,7.82,8.04,7.8,8,603542,0
2012-05-14,7.91,7.93,7.55,7.67,859142,0
2012-05-15,7.67,7.76,7.42,7.47,520100,0
2012-05-16,7.52,7.6,7.43,7.43,614113,0
2012-05-17,7.46,7.6,7.43,7.43,349861,0
2012-05-18,7.46,7.49,7.32,7.35,424721,0
2012-05-21,7.36,7.66,7.28,7.62,391494,0
2012-05-22,7.57,7.67,7.5,7.56,456779,0
2012-05-23,7.46,7.55,7.36,7.52,366604,0
2012-05-24,7.52,7.61,7.5,7.56,367581,0
2012-05-25,7.56,7.65,7.51,7.57,478781,0
2012-05-29,7.82,7.92,7.72,7.74,909976,0
2012-05-30,7.56,7.59,7.13,7.16,2174114,0
2012-05-31,7.18,7.29,7.13,7.24,658492,0
2012-06-01,6.99,7.15,6.97,7.13,755173,0
2012-06-04,7.14,7.2,7.05,7.13,519717,0
2012-06-05,7.12,7.36,7.12,7.3,336545,0
2012-06-06,7.41,7.64,7.41,7.55,425608,0
2012-06-07,7.66,7.67,7.45,7.48,391927,0
2012-06-08,7.46,7.67,7.44,7.61,302409,0
2012-06-11,7.69,7.75,7.31,7.37,650752,0
2012-06-12,7.42,7.54,7.27,7.4,761469,0
2012-06-13,7.37,7.54,7.31,7.33,290950,0
2012-06-14,7.31,7.39,7.24,7.32,278484,0
2012-06-15,7.34,7.54,7.31,7.47,345278,0
2012-06-18,7.29,7.71,7.11,7.68,1389989,0
2012-06-19,7.68,7.76,7.54,7.67,1098044,0
2012-06-20,7.66,7.68,7.39,7.44,716251,0
2012-06-21,7.42,7.45,7.23,7.28,596761,0
2012-06-22,7.33,7.34,7.17,7.27,313361,0
2012-06-25,7.14,7.14,6.87,6.98,578445,0
2012-06-26,6.99,7.15,6.96,7.13,402892,0
2012-06-27,7.11,7.29,7.11,7.22,299363,0
2012-06-28,7.15,7.23,7.04,7.13,223864,0
2012-06-29,7.29,7.37,7.24,7.26,390365,0
2012-07-02,7.28,7.38,7.2,7.3,120822,0
2012-07-03,7.29,7.52,7.26,7.43,161403,0
2012-07-05,7.39,7.5,7.36,7.48,192949,0
2012-07-06,7.42,7.43,7.28,7.39,326458,0
2012-07-09,7.37,7.38,7.18,7.28,190214,0
2012-07-10,7.31,7.39,7.18,7.2,483755,0
2012-07-11,7.24,7.36,7.22,7.3,351797,0
2012-07-12,7.2,7.25,7.12,7.19,717479,0
2012-07-13,7.23,7.51,7.2,7.29,312095,0
2012-07-16,7.28,7.34,7.26,7.3,132900,0
2012-07-17,7.33,7.33,7.2,7.25,267836,0
2012-07-18,7.19,7.33,7.17,7.29,321464,0
2012-07-19,7.35,7.55,7.32,7.53,313937,0
2012-07-20,7.45,7.47,7.35,7.42,124899,0
2012-07-23,7.22,7.29,7.15,7.25,200597,0
2012-07-24,7.26,7.29,6.98,7.07,401051,0
2012-07-25,7.07,7.23,7.04,7.19,204874,0
2012-07-26,7.3,7.37,7.17,7.31,288643,0
2012-07-27,7.1,7.92,7.1,7.86,692515,0
2012-07-30,7.75,8.02,7.75,7.84,444149,0
2012-07-31,7.85,7.94,7.62,7.64,382261,0
2012-08-01,7.66,7.67,7.31,7.34,397303,0
2012-08-02,7.29,7.41,7.18,7.25,287153,0
2012-08-03,7.37,7.38,7.25,7.32,299180,0
2012-08-06,7.34,7.57,7.34,7.54,136893,0
2012-08-07,7.49,7.63,7.39,7.59,335738,0
2012-08-08,7.64,7.87,7.62,7.77,310181,0
2012-08-09,7.77,7.91,7.74,7.84,136983,0
2012-08-10,7.78,7.88,7.71,7.82,316084,0
2012-08-13,7.68,7.86,7.68,7.72,261834,0
2012-08-14,7.77,7.81,7.67,7.71,235236,0
2012-08-15,7.76,7.82,7.67,7.77,119920,0
2012-08-16,7.77,7.99,7.73,7.96,260382,0
2012-08-17,7.97,8.07,7.85,7.88,238553,0
2012-08-20,7.87,7.89,7.74,7.75,632268,0
2012-08-21,7.77,7.95,7.71,7.91,368332,0
2012-08-22,7.87,7.88,7.63,7.72,405766,0
2012-08-23,7.7,7.92,7.69,7.81,231418,0
2012-08-24,7.82,7.91,7.72,7.73,322594,0
2012-08-27,7.78,7.78,7.67,7.76,156384,0
2012-08-28,7.75,7.9,7.7,7.82,261252,0
2012-08-29,7.85,7.89,7.8,7.82,200982,0
2012-08-30,7.81,7.82,7.7,7.75,251038,0
2012-08-31,7.81,7.87,7.78,7.79,160768,0
2012-09-04,7.7,7.74,7.52,7.66,463704,0
2012-09-05,7.62,7.68,7.41,7.43,518637,0
2012-09-06,7.47,7.64,7.42,7.6,248808,0
2012-09-07,7.61,7.65,7.54,7.62,158366,0
2012-09-10,7.62,7.78,7.62,7.74,232254,0
2012-09-11,7.79,7.98,7.78,7.91,263743,0
2012-09-12,7.94,8.02,7.8,7.84,124352,0
2012-09-13,7.82,8.02,7.81,7.96,189532,0
2012-09-14,8,8.16,7.98,8.02,145299,0
2012-09-17,8.03,8.03,7.61,7.67,435300,0
2012-09-18,7.68,7.77,7.6,7.72,209820,0
2012-09-19,7.71,7.75,7.57,7.62,133401,0
2012-09-20,7.54,7.79,7.51,7.72,251570,0
2012-09-21,7.77,7.79,7.58,7.59,184336,0
2012-09-24,7.55,7.58,7.42,7.46,169517,0
2012-09-25,7.48,7.54,7.31,7.34,188031,0
2012-09-26,7.22,7.23,6.84,6.91,813694,0
2012-09-27,6.94,7.17,6.93,7.16,300039,0
2012-09-28,7.13,7.21,7.11,7.14,244265,0
2012-10-01,7.19,7.22,7.04,7.05,142158,0
2012-10-02,7.11,7.2,7.07,7.13,258410,0
2012-10-03,7.12,7.2,7.1,7.12,277792,0
2012-10-04,7.15,7.24,7.13,7.16,152114,0
2012-10-05,7.21,7.25,7.13,7.17,119056,0
2012-10-08,7.11,7.15,7.08,7.11,82609,0
2012-10-09,7.15,7.21,7,7.05,388436,0
2012-10-10,7.01,7.03,6.74,6.75,327700,0
2012-10-11,6.81,6.91,6.79,6.88,172835,0
2012-10-12,6.83,6.92,6.83,6.88,188658,0
2012-10-15,6.92,6.95,6.87,6.92,143716,0
2012-10-16,6.93,7.17,6.9,7.14,214326,0
2012-10-17,7.07,7.32,7.02,7.32,254916,0
2012-10-18,7.29,7.31,7.23,7.24,126464,0
2012-10-19,7.19,7.25,7.09,7.21,197244,0
2012-10-22,7.09,7.29,7.04,7.13,159946,0
2012-10-23,7.09,7.09,7,7.02,194519,0
2012-10-24,6.95,7.06,6.64,6.92,1029758,0
2012-10-25,6.97,6.99,6.86,6.97,309656,0
2012-10-26,6.97,6.98,6.82,6.97,318780,0
2012-10-31,7.17,7.28,7.14,7.26,353351,0
2012-11-01,7.24,7.29,7.21,7.23,362090,0
2012-11-02,7.27,7.31,7.2,7.21,179859,0
2012-11-05,7.22,7.27,7.18,7.25,576580,0
2012-11-06,7.28,7.4,7.22,7.3,842020,0
2012-11-07,7.35,7.4,7.26,7.34,1115870,0
2012-11-08,7.37,7.39,7.29,7.31,551963,0
2012-11-09,7.3,7.37,7.23,7.24,379982,0
2012-11-12,7.25,7.27,7.2,7.26,138939,0
2012-11-13,7.21,7.24,7.12,7.18,471290,0
2012-11-14,7.19,7.24,7.15,7.15,493996,0
2012-11-15,7.17,7.23,7.13,7.21,516633,0
2012-11-16,7.21,7.26,7.14,7.2,336000,0
2012-11-19,7.23,7.31,7.22,7.29,333074,0
2012-11-20,7.27,7.34,7.22,7.31,349136,0
2012-11-21,7.31,7.38,7.24,7.35,351032,0
2012-11-23,7.39,7.52,7.35,7.5,140434,0
2012-11-26,7.46,7.51,7.41,7.42,345183,0
2012-11-27,7.44,7.46,7.35,7.44,219794,0
2012-11-28,7.39,7.52,7.34,7.52,362163,0
2012-11-29,7.52,7.56,7.35,7.43,463458,0
2012-11-30,7.34,7.47,7.33,7.38,237504,0
2012-12-03,7.35,7.41,7.27,7.3,146820,0
2012-12-04,7.31,7.54,7.29,7.41,433264,0
2012-12-05,7.44,7.66,7.41,7.62,278710,0
2012-12-06,7.59,7.63,7.55,7.57,116130,0
2012-12-07,7.64,7.65,7.51,7.64,130537,0
2012-12-10,7.61,7.64,7.53,7.56,156347,0
2012-12-11,7.58,7.58,7.45,7.54,335346,0
2012-12-12,7.59,7.61,7.55,7.56,235569,0
2012-12-13,7.59,7.73,7.54,7.7,319437,0
2012-12-14,7.71,7.83,7.7,7.8,548946,0
2012-12-17,7.78,7.84,7.74,7.84,356342,0
2012-12-18,7.82,7.82,7.73,7.79,477761,0
2012-12-19,7.73,8.15,7.73,8.07,292918,0
2012-12-20,8.12,8.33,7.98,8.26,637861,0
2012-12-21,8.14,8.15,7.93,8.07,588480,0
2012-12-24,8.02,8.09,8,8.08,52065,0
2012-12-26,8.1,8.17,8.01,8.03,63767,0
2012-12-27,8.04,8.12,7.96,8.05,267448,0
2012-12-28,7.99,8.09,7.93,7.94,265347,0
2012-12-31,7.91,8.18,7.91,8.15,178613,0
2013-01-02,8.33,8.49,8.23,8.42,219243,0
2013-01-03,8.38,8.5,8.25,8.27,170882,0
2013-01-04,8.31,8.5,8.31,8.36,204696,0
2013-01-07,8.36,8.65,8.35,8.56,265127,0
2013-01-08,8.52,8.57,8.26,8.28,329741,0
2013-01-09,8.31,8.43,8.16,8.18,369910,0
2013-01-10,8.26,8.39,8.25,8.39,193339,0
2013-01-11,8.42,8.48,8.37,8.42,102724,0
2013-01-14,8.38,8.52,8.29,8.43,204379,0
2013-01-15,8.36,8.36,7.95,8.31,406093,0
2013-01-16,8.32,8.44,8.26,8.38,260333,0
2013-01-17,8.41,8.58,8.41,8.56,284216,0
2013-01-18,8.5,8.71,8.49,8.63,362719,0
2013-01-22,8.45,8.81,8.43,8.63,1538069,0
2013-01-23,8.64,8.82,8.19,8.26,796200,0
2013-01-24,8.19,8.34,8.19,8.32,364303,0
2013-01-25,8.34,8.38,8.16,8.24,221672,0
2013-01-28,8.28,8.28,8.03,8.15,308854,0
2013-01-29,8.16,8.18,8.06,8.12,128732,0
2013-01-30,8.08,8.13,8,8.06,224298,0
2013-01-31,8.06,8.06,7.79,7.8,471200,0
2013-02-01,7.81,7.96,7.77,7.85,720860,0
2013-02-04,7.83,7.84,7.74,7.81,413910,0
2013-02-05,7.81,7.86,7.76,7.82,1001671,0
2013-02-06,7.75,8.2,7.75,8.14,344798,0
2013-02-07,8.11,8.19,8.03,8.06,195423,0
2013-02-08,8.06,8.3,8.06,8.17,388754,0
2013-02-11,8.19,8.19,8.04,8.11,148832,0
2013-02-12,8.14,8.22,8.08,8.15,135443,0
2013-02-13,8.15,8.23,8.1,8.11,138712,0
2013-02-14,8.08,8.2,7.99,8.16,183392,0
2013-02-15,8.13,8.2,7.92,7.99,260595,0
2013-02-19,7.96,8.1,7.92,8.04,274987,0
2013-02-20,8.05,8.16,7.94,8.09,427130,0
2013-02-21,8.07,8.17,8.02,8.1,431443,0
2013-02-22,8.13,8.3,8.1,8.26,348184,0
2013-02-25,8.29,8.46,8.25,8.28,508468,0
2013-02-26,8.3,8.4,8.12,8.26,714885,0
2013-02-27,8.27,8.27,8.12,8.2,191469,0
2013-02-28,8.23,8.26,8.13,8.13,138029,0
2013-03-01,8.12,8.27,8.02,8.23,215911,0
2013-03-04,8.2,8.25,8.06,8.1,108377,0
2013-03-05,8.15,8.26,8.15,8.21,127381,0
2013-03-06,8.23,8.37,8.21,8.27,181826,0
2013-03-07,8.32,8.34,8.23,8.25,178773,0
2013-03-08,8.26,8.44,8.23,8.41,330971,0
2013-03-11,8.33,8.46,8.24,8.45,166721,0
2013-03-12,8.45,8.62,8.37,8.53,434330,0
2013-03-13,8.5,8.57,8.41,8.49,164500,0
2013-03-14,8.51,8.51,8.18,8.2,761096,0
2013-03-15,8.22,8.3,8.18,8.19,270590,0
2013-03-18,8.16,8.37,8.04,8.27,357226,0
2013-03-19,8.3,8.4,8.24,8.38,217974,0
2013-03-20,8.39,8.44,8.36,8.4,150169,0
2013-03-21,8.35,8.4,8.07,8.09,265498,0
2013-03-22,8.11,8.18,8.06,8.08,133965,0
2013-03-25,8.1,8.24,8.09,8.13,213164,0
2013-03-26,8.15,8.27,8.12,8.21,168731,0
2013-03-27,8.16,8.25,8.12,8.2,185855,0
2013-03-28,8.18,8.23,8.07,8.09,353400,0
2013-04-01,8.1,8.15,7.89,7.92,248939,0
2013-04-02,7.94,8.12,7.91,8.02,204320,0
2013-04-03,8.03,8.17,8,8.14,235173,0
2013-04-04,8.14,8.18,8.03,8.07,176664,0
2013-04-05,7.98,7.98,7.86,7.94,139162,0
2013-04-08,7.92,8.04,7.83,8,157407,0
2013-04-09,8.03,8.21,8,8.16,140475,0
2013-04-10,8.19,8.31,8.19,8.31,251668,0
2013-04-11,8.33,8.36,8.24,8.33,97754,0
2013-04-12,8.26,8.3,8.13,8.23,84041,0
2013-04-15,8.12,8.19,7.89,7.89,138460,0
2013-04-16,7.98,8.02,7.85,8,121737,0
2013-04-17,7.95,7.95,7.75,7.82,127380,0
2013-04-18,7.84,7.89,7.63,7.72,172556,0
2013-04-19,7.72,7.73,7.63,7.7,137515,0
2013-04-22,7.69,7.76,7.6,7.65,165075,0
2013-04-23,7.73,8.09,7.71,8.08,446275,0
2013-04-24,8.06,8.28,8,8.2,282021,0
2013-04-25,8.24,8.39,8.22,8.33,214288,0
2013-04-26,8.33,8.51,8.33,8.49,360018,0
2013-04-29,8.54,8.57,8.33,8.34,350934,0
2013-04-30,8.35,8.67,8.29,8.64,324807,0
2013-05-01,8.61,8.62,8.44,8.45,162866,0
2013-05-02,8.5,8.5,8.33,8.41,153520,0
2013-05-03,8.45,8.47,8.35,8.44,239891,0
2013-05-06,8.47,8.5,8.39,8.48,144435,0
2013-05-07,8.51,8.58,8.42,8.55,193002,0
2013-05-08,8.55,8.63,8.52,8.55,135008,0
2013-05-09,8.51,8.58,8.51,8.53,59191,0
2013-05-10,8.51,8.62,8.49,8.6,64942,0
2013-05-13,8.6,8.72,8.6,8.7,158852,0
2013-05-14,8.66,8.71,8.56,8.7,118992,0
2013-05-15,8.65,9.01,8.65,8.93,351272,0
2013-05-16,8.99,9.33,8.97,9.13,368643,0
2013-05-17,9.09,9.21,9.05,9.15,146431,0
2013-05-20,9.09,9.22,9.07,9.12,73176,0
2013-05-21,9.15,9.28,9.15,9.25,154209,0
2013-05-22,9.26,9.31,9,9.03,193410,0
2013-05-23,9.02,9.24,8.9,9.13,161735,0
2013-05-24,9.06,9.1,8.92,9,91514,0
2013-05-28,9.07,9.35,9.04,9.24,202222,0
2013-05-29,9.23,9.32,9.12,9.19,75516,0
2013-05-30,9.2,9.44,9.18,9.33,184492,0
2013-05-31,9.3,9.37,9.18,9.25,169760,0
2013-06-03,9.28,9.65,9.27,9.63,246823,0
2013-06-04,9.59,9.67,9.34,9.41,162857,0
2013-06-05,9.36,9.46,9.24,9.27,142135,0
2013-06-06,9.29,9.56,9.17,9.49,280713,0
2013-06-07,9.53,9.64,9.5,9.53,91385,0
2013-06-10,9.58,9.58,9.47,9.57,114781,0
2013-06-11,9.49,9.63,9.45,9.56,198464,0
2013-06-12,9.64,9.7,9.39,9.41,176144,0
2013-06-13,9.42,9.68,9.38,9.62,263897,0
2013-06-14,9.63,9.7,9.58,9.66,265283,0
2013-06-17,9.66,9.98,9.66,9.8,264613,0
2013-06-18,9.71,9.78,9.54,9.61,215906,0
2013-06-19,9.57,9.65,9.4,9.48,307067,0
2013-06-20,9.32,9.39,9.18,9.25,129051,0
2013-06-21,9.24,9.35,9.1,9.13,345773,0
2013-06-24,8.99,9.12,8.89,9.03,163689,0
2013-06-25,9.07,9.42,9.06,9.4,258924,0
2013-06-26,9.47,9.5,9.31,9.36,111779,0
2013-06-27,9.4,9.55,9.4,9.5,158199,0
2013-06-28,9.42,9.48,9.37,9.45,365005,0
2013-07-01,9.46,9.62,9.46,9.52,46027,0
2013-07-02,9.47,9.54,9.34,9.43,451328,0
2013-07-03,9.39,9.48,9.39,9.48,136012,0
2013-07-05,9.49,9.49,9.23,9.35,354137,0
2013-07-08,9.35,9.39,9.29,9.33,160038,0
2013-07-09,9.39,9.41,9.28,9.32,116320,0
2013-07-10,9.34,9.37,9.29,9.33,91999,0
2013-07-11,9.46,9.46,9.33,9.41,150090,0
2013-07-12,9.4,9.44,9.39,9.42,80994,0
2013-07-15,9.44,9.45,9.15,9.18,189210,0
2013-07-16,9.19,9.22,9.12,9.2,101494,0
2013-07-17,9.22,9.27,8.96,8.99,145463,0
2013-07-18,9,9.25,8.83,9.25,285369,0
2013-07-19,9.2,9.32,9.14,9.3,122557,0
2013-07-22,9.33,9.39,9.27,9.32,57555,0
2013-07-23,9.36,9.45,9.34,9.36,86919,0
2013-07-24,9.37,9.43,9.31,9.34,102231,0
2013-07-25,9.32,9.53,9.3,9.52,298806,0
2013-07-26,9.68,10.41,9.63,10.11,991110,0
2013-07-29,10.4,10.49,10.17,10.21,519391,0
2013-07-30,10.22,10.63,10.22,10.42,552007,0
2013-07-31,10.46,10.61,10.42,10.58,305794,0
2013-08-01,10.64,10.84,10.57,10.75,255435,0
2013-08-02,10.7,10.83,10.63,10.68,249940,0
2013-08-05,10.79,10.96,10.71,10.89,516031,0
2013-08-06,10.87,11.3,10.84,11.08,336238,0
2013-08-07,11.02,11.06,10.81,10.87,649653,0
2013-08-08,10.93,11.17,10.93,11.13,260089,0
2013-08-09,11.09,11.2,10.97,11.06,244002,0
2013-08-12,10.95,11.07,10.74,10.78,754061,0
2013-08-13,10.76,11.08,10.73,10.98,1088599,0
2013-08-14,10.98,11,10.89,10.92,175586,0
2013-08-15,10.8,10.9,10.65,10.7,214323,0
2013-08-16,10.69,10.8,10.67,10.75,213448,0
2013-08-19,10.76,10.76,10.58,10.64,121549,0
2013-08-20,10.67,10.94,10.63,10.81,559453,0
2013-08-21,10.75,10.77,10.6,10.7,199370,0
2013-08-22,10.73,10.85,10.66,10.72,126359,0
2013-08-23,10.71,10.82,10.68,10.77,133030,0
2013-08-26,10.74,10.75,10.48,10.51,277663,0
2013-08-27,10.41,10.46,10.19,10.2,251248,0
2013-08-28,10.21,10.84,10.21,10.7,724162,0
2013-08-29,10.72,10.83,10.67,10.75,250517,0
2013-08-30,10.79,10.79,10.57,10.61,166167,0
2013-09-03,10.7,10.89,10.7,10.85,380696,0
2013-09-04,10.88,11,10.85,10.94,175046,0
2013-09-05,10.95,11.2,10.95,11.08,609707,0
2013-09-06,11.17,11.25,10.98,10.98,349660,0
2013-09-09,11.06,11.21,11.02,11.18,310088,0
2013-09-10,11.26,11.26,11.03,11.05,935493,0
2013-09-11,11,11.21,10.91,11.19,514025,0
2013-09-12,11.18,11.26,11.11,11.14,223903,0
2013-09-13,11.17,11.24,11.08,11.12,214939,0
2013-09-16,11.22,11.24,11.14,11.21,173141,0
2013-09-17,11.24,11.32,11.1,11.13,246651,0
2013-09-18,11.11,11.19,10.96,11.08,221989,0
2013-09-19,11.03,11.09,10.99,11,159836,0
2013-09-20,11.02,11.04,10.89,10.89,249164,0
2013-09-23,10.83,11.01,10.82,10.97,319367,0
2013-09-24,10.96,11.23,10.96,11.15,231809,0
2013-09-25,11.15,11.39,11.15,11.23,543267,0
2013-09-26,11.2,11.31,11.2,11.27,351211,0
2013-09-27,11.23,11.31,11.14,11.22,212164,0
2013-09-30,11.1,11.26,11.03,11.03,335012,0
2013-10-01,11,11.5,11,11.31,512958,0
2013-10-02,11.21,11.29,11.12,11.13,314928,0
2013-10-03,11.1,11.17,10.95,11.04,261930,0
2013-10-04,11.02,11.22,11.01,11.16,121145,0
2013-10-07,11.11,11.16,10.98,10.99,150544,0
2013-10-08,10.99,11.1,10.79,10.9,221071,0
2013-10-09,10.9,11,10.85,10.92,340432,0
2013-10-10,11,11.06,10.91,11.01,318095,0
2013-10-11,10.97,11.18,10.94,11.16,175339,0
2013-10-14,11.13,11.25,11.13,11.2,76301,0
2013-10-15,11.16,11.2,11.04,11.07,188900,0
2013-10-16,11.12,11.23,11.08,11.19,155109,0
2013-10-17,11.2,11.23,11.1,11.18,204616,0
2013-10-18,11.2,11.21,11.04,11.08,293226,0
2013-10-21,10.84,10.99,10.67,10.76,613756,0
2013-10-22,10.77,10.77,10.35,10.49,575451,0
2013-10-23,10.61,11.42,10.61,11.27,1420823,0
2013-10-24,11.23,11.39,11.2,11.29,415741,0
2013-10-25,11.28,11.41,11.11,11.23,345266,0
2013-10-28,11.2,11.27,11.09,11.13,242252,0
2013-10-29,11.09,11.19,10.99,11.05,211662,0
2013-10-30,11,11.08,10.9,10.98,460696,0
2013-10-31,11,11.12,10.96,10.96,171200,0
2013-11-01,11.01,11.02,10.73,10.79,233230,0
2013-11-04,10.79,11.09,10.79,11.06,334632,0
2013-11-05,11.03,11.04,10.74,10.84,269895,0
2013-11-06,10.88,10.93,10.77,10.81,180596,0
2013-11-07,10.81,10.91,10.63,10.66,247436,0
2013-11-08,10.62,10.7,10.57,10.69,141394,0
2013-11-11,10.67,10.7,10.59,10.7,132912,0
2013-11-12,10.64,10.69,10.58,10.59,157816,0
2013-11-13,10.56,10.61,10.48,10.49,364597,0
2013-11-14,10.41,10.41,10.09,10.11,369561,0
2013-11-15,10.11,10.23,10.06,10.22,279069,0
2013-11-18,10.27,10.27,10.04,10.07,325431,0
2013-11-19,10.07,10.09,9.88,9.9,184964,0
2013-11-20,9.9,9.93,9.49,9.56,344907,0
2013-11-21,9.7,10.05,9.49,10.03,741332,0
2013-11-22,10.06,10.09,9.93,9.98,266722,0
2013-11-25,9.98,10.12,9.92,10.05,155588,0
2013-11-26,10.03,10.08,9.95,10,120753,0
2013-11-27,10.09,10.09,9.96,9.98,153755,0
2013-11-29,10.16,10.18,10.1,10.1,99335,0
2013-12-02,10.09,10.14,10.04,10.09,264240,0
2013-12-03,10.04,10.08,9.83,10,869141,0
2013-12-04,10.03,10.28,9.98,10.1,247945,0
2013-12-05,10.11,10.27,10.1,10.2,194660,0
2013-12-06,10.26,10.32,10.19,10.25,158316,0
2013-12-09,10.29,10.29,10.06,10.09,168557,0
2013-12-10,10.07,10.19,10.05,10.06,174109,0
2013-12-11,10.08,10.09,9.9,9.9,151701,0
2013-12-12,9.94,9.95,9.78,9.89,195149,0
2013-12-13,9.88,9.96,9.85,9.92,112747,0
2013-12-16,9.98,10.28,9.94,10.22,265072,0
2013-12-17,10.22,10.32,10.17,10.26,156399,0
2013-12-18,10.16,10.19,9.85,10.09,309739,0
2013-12-19,10.09,10.09,9.87,9.89,169786,0
2013-12-20,9.89,10.05,9.85,10.02,152828,0
2013-12-23,10.04,10.08,9.87,10.06,209308,0
2013-12-24,10.09,10.2,10.05,10.2,129021,0
2013-12-26,10.16,10.27,10.11,10.24,96361,0
2013-12-27,10.21,10.27,10.11,10.25,148271,0
2013-12-30,10.24,10.42,10.24,10.38,200740,0
2013-12-31,10.37,10.51,10.37,10.4,168004,0
2014-01-02,10.35,10.37,10.25,10.32,127450,0
2014-01-03,10.37,10.63,10.37,10.45,193051,0
2014-01-06,10.51,10.65,10.42,10.6,301926,0
2014-01-07,10.64,10.66,10.51,10.65,344047,0
2014-01-08,10.66,10.66,10.49,10.51,107189,0
2014-01-09,10.49,10.51,10.34,10.37,154225,0
2014-01-10,10.4,10.5,10.37,10.44,107342,0
2014-01-13,10.37,10.52,10.3,10.34,146205,0
2014-01-14,10.39,10.5,10.29,10.47,189362,0
2014-01-15,10.43,10.52,10.43,10.5,233191,0
2014-01-16,10.48,10.55,10.43,10.48,117970,0
2014-01-17,10.45,10.51,10.41,10.46,154641,0
2014-01-21,10.49,10.49,10.41,10.48,163520,0
2014-01-22,10.47,10.49,10.26,10.31,238644,0
2014-01-23,10.24,10.35,10.2,10.34,140914,0
2014-01-24,10.3,10.32,10.07,10.13,212611,0
2014-01-27,10.12,10.31,10.02,10.1,182567,0
2014-01-28,10.09,10.1,9.81,9.85,505958,0
2014-01-29,9.76,9.99,9.76,9.93,229511,0
2014-01-30,10.02,10.11,9.9,10.05,249904,0
2014-01-31,10.1,10.33,9.9,9.92,470914,0
2014-02-03,9.88,9.89,9.15,9.23,538448,0
2014-02-04,9.27,9.3,9.16,9.19,405881,0
2014-02-05,9.16,9.22,9.05,9.12,1019654,0
2014-02-06,9.12,9.35,9.1,9.32,211043,0
2014-02-07,9.39,9.43,9.29,9.31,214303,0
2014-02-10,9.31,9.35,9.2,9.25,197270,0
2014-02-11,9.27,9.41,9.24,9.38,222847,0
2014-02-12,9.41,9.5,9.33,9.43,237881,0
2014-02-13,9.35,9.46,9.3,9.42,313299,0
2014-02-14,9.41,9.69,9.38,9.66,403254,0
2014-02-18,9.66,9.78,9.49,9.5,326351,0
2014-02-19,9.49,9.57,9.39,9.4,322387,0
2014-02-20,9.43,9.52,9.41,9.46,136938,0
2014-02-21,9.43,9.52,9.41,9.47,310937,0
2014-02-24,9.51,9.62,9.49,9.58,396498,0
2014-02-25,9.55,9.6,9.46,9.5,430181,0
2014-02-26,9.5,9.72,9.47,9.65,191653,0
2014-02-27,9.61,9.64,9.56,9.61,136310,0
2014-02-28,9.64,9.87,9.64,9.81,258933,0
2014-03-03,9.71,9.81,9.69,9.74,153473,0
2014-03-04,9.84,10.14,9.79,10.05,264663,0
2014-03-05,10.06,10.06,9.9,9.91,175808,0
2014-03-06,9.95,10.05,9.9,9.91,157565,0
2014-03-07,9.89,10.08,9.85,9.9,337086,0
2014-03-10,9.89,10.02,9.83,9.9,218313,0
2014-03-11,9.87,9.9,9.72,9.75,415307,0
2014-03-12,9.66,9.78,9.64,9.75,179630,0
2014-03-13,9.77,9.79,9.67,9.69,368525,0
2014-03-14,9.7,9.84,9.7,9.75,179365,0
2014-03-17,9.78,9.83,9.73,9.81,207562,0
2014-03-18,9.82,9.9,9.8,9.87,207244,0
2014-03-19,9.86,9.98,9.8,9.93,214405,0
2014-03-20,9.9,10,9.85,9.97,161520,0
2014-03-21,10,10.17,9.99,10.02,188185,0
2014-03-24,10.04,10.07,9.87,10.05,166739,0
2014-03-25,10.09,10.47,10.09,10.43,350777,0
2014-03-26,10.45,10.49,10.25,10.26,479200,0
2014-03-27,10.27,10.46,10.15,10.45,270395,0
2014-03-28,10.49,10.73,10.43,10.65,311598,0
2014-03-31,10.69,10.96,10.6,10.95,358775,0
2014-04-01,10.95,11.11,10.89,11.07,247021,0
2014-04-02,11.1,11.23,11.09,11.19,166477,0
2014-04-03,11.23,11.23,11.04,11.05,108783,0
2014-04-04,11.12,11.19,10.94,11,189726,0
2014-04-07,10.98,11.06,10.71,10.75,279618,0
2014-04-08,10.74,11.01,10.74,10.9,180866,0
2014-04-09,10.91,11.09,10.88,11.05,270768,0
2014-04-10,11.04,11.04,10.87,10.89,228468,0
2014-04-11,10.8,10.84,10.62,10.65,287532,0
2014-04-14,10.71,10.72,10.49,10.58,676984,0
2014-04-15,10.54,10.69,10.41,10.51,468746,0
2014-04-16,10.6,10.91,10.6,10.84,242855,0
2014-04-17,10.87,10.9,10.7,10.75,197508,0
2014-04-21,10.8,10.95,10.73,10.88,148029,0
2014-04-22,10.91,11,10.82,10.93,452480,0
2014-04-23,10.86,11.15,10.86,11.08,261312,0
2014-04-24,11.1,11.18,10.94,11.17,384818,0
2014-04-25,11.13,11.27,11.11,11.16,255317,0
2014-04-28,11.15,11.27,11.11,11.15,386116,0
2014-04-29,11.22,11.29,11.11,11.14,239223,0
2014-04-30,11.1,11.22,11.09,11.1,405600,0
2014-05-01,11.12,11.46,11.12,11.3,308791,0
2014-05-02,11.27,11.46,11.27,11.42,164029,0
2014-05-05,11.39,11.67,11.36,11.6,420291,0
2014-05-06,11.6,11.63,11.35,11.44,220653,0
2014-05-07,11.46,11.46,11.24,11.35,168361,0
2014-05-08,11.34,11.5,11.22,11.26,230661,0
2014-05-09,11.22,11.34,11.18,11.27,130101,0
2014-05-12,11.36,11.4,11.27,11.38,311646,0
2014-05-13,11.43,11.6,11.41,11.55,214488,0
2014-05-14,11.57,11.57,11.3,11.31,111708,0
2014-05-15,11.33,11.45,11.23,11.28,358873,0
2014-05-16,11.25,11.34,11.22,11.31,173399,0
2014-05-19,11.32,11.45,11.32,11.38,85050,0
2014-05-20,11.36,11.36,11.04,11.15,264789,0
2014-05-21,11.21,11.38,11.16,11.37,100562,0
2014-05-22,11.37,11.51,11.37,11.48,94253,0
2014-05-23,11.42,11.55,11.42,11.53,104079,0
2014-05-27,11.62,11.86,11.6,11.78,246774,0
2014-05-28,11.79,11.86,11.76,11.86,373755,0
2014-05-29,11.85,11.89,11.82,11.85,160647,0
2014-05-30,11.87,11.9,11.83,11.85,175148,0
2014-06-02,11.8,11.88,11.74,11.75,227134,0
2014-06-03,11.73,11.81,11.53,11.55,370726,0
2014-06-04,11.53,11.67,11.46,11.64,278250,0
2014-06-05,11.64,11.77,11.56,11.74,134925,0
2014-06-06,11.75,11.77,11.71,11.75,173895,0
2014-06-09,11.74,12.02,11.74,11.94,233978,0
2014-06-10,11.92,12.1,11.92,12.05,146200,0
2014-06-11,12.09,12.09,11.92,11.95,606166,0
2014-06-12,11.99,12.02,11.94,11.97,206051,0
2014-06-13,11.97,12.11,11.97,12.01,651052,0
2014-06-16,12,12.15,11.99,12.14,595675,0
2014-06-17,12.12,12.15,12.07,12.09,441529,0
2014-06-18,12.11,12.28,12.03,12.24,392487,0
2014-06-19,12.29,12.68,12.24,12.65,441345,0
2014-06-20,12.66,13.01,12.52,12.53,815810,0
2014-06-23,12.58,12.81,12.51,12.79,267650,0
2014-06-24,12.43,12.78,12.36,12.41,386001,0
2014-06-25,12.4,12.48,12.29,12.46,169857,0
2014-06-26,12.43,12.57,12.43,12.53,151170,0
2014-06-27,12.52,12.61,12.5,12.55,137218,0
2014-06-30,12.51,12.62,12.39,12.56,170443,0
2014-07-01,12.56,12.99,12.55,12.93,698523,0
2014-07-02,12.95,12.95,12.75,12.76,368300,0
2014-07-03,12.77,12.84,12.72,12.81,128373,0
2014-07-07,12.61,12.64,12.51,12.56,370478,0
2014-07-08,12.54,12.54,12.35,12.44,209067,0
2014-07-09,12.5,12.5,12.33,12.42,149342,0
2014-07-10,12.3,12.35,12.24,12.25,213616,0
2014-07-11,12.18,12.41,12.15,12.39,197282,0
2014-07-14,12.49,12.55,12.3,12.34,186271,0
2014-07-15,12.32,12.39,12.16,12.2,192402,0
2014-07-16,12.22,12.25,12.03,12.06,348798,0
2014-07-17,12.06,12.16,11.93,11.97,354097,0
2014-07-18,12,12.12,11.95,12.09,142584,0
2014-07-21,12.05,12.1,11.89,11.9,339425,0
2014-07-22,11.84,11.86,11.59,11.68,412993,0
2014-07-23,11.64,11.65,11.31,11.33,306745,0
2014-07-24,11.34,11.37,11.1,11.18,329681,0
2014-07-25,11.16,11.54,11.14,11.24,389133,0
2014-07-28,11.24,11.29,10.95,10.99,291811,0
2014-07-29,10.95,11.04,10.74,10.83,452383,0
2014-07-30,10.89,11.01,10.85,10.95,137691,0
2014-07-31,10.84,10.88,10.66,10.73,165751,0
2014-08-01,10.7,10.78,10.43,10.44,273213,0
2014-08-04,10.49,10.54,10.36,10.49,168243,0
2014-08-05,10.46,10.52,10.09,10.2,622160,0
2014-08-06,10.14,10.42,10.09,10.42,394236,0
2014-08-07,10.41,10.49,10.32,10.39,187481,0
2014-08-08,10.38,10.43,10.24,10.38,273514,0
2014-08-11,10.48,10.73,10.45,10.69,426309,0
2014-08-12,10.68,10.73,10.53,10.68,273775,0
2014-08-13,10.69,10.93,10.69,10.92,295897,0
2014-08-14,10.96,11.02,10.74,10.77,301305,0
2014-08-15,10.81,10.85,10.55,10.73,242777,0
2014-08-18,10.78,10.95,10.76,10.88,187765,0
2014-08-19,10.85,10.92,10.85,10.88,100875,0
2014-08-20,10.86,11.07,10.86,10.92,160364,0
2014-08-21,10.93,11.02,10.9,10.92,166789,0
2014-08-22,10.94,10.94,10.74,10.76,137569,0
2014-08-25,10.82,10.94,10.76,10.91,136664,0
2014-08-26,10.91,10.97,10.87,10.91,138621,0
2014-08-27,10.92,11.01,10.92,10.96,129352,0
2014-08-28,10.9,10.97,10.86,10.92,110618,0
2014-08-29,10.93,11.05,10.92,11.01,148921,0
2014-09-02,11.02,11.09,10.92,10.96,90949,0
2014-09-03,11.04,11.04,10.91,10.96,207744,0
2014-09-04,10.99,11.12,10.95,11.01,319404,0
2014-09-05,11,11.04,10.93,10.98,255845,0
2014-09-08,10.94,11.02,10.83,10.85,273129,0
2014-09-09,10.82,10.85,10.71,10.81,161510,0
2014-09-10,10.81,10.85,10.75,10.8,128381,0
2014-09-11,10.72,10.89,10.7,10.82,83701,0
2014-09-12,10.79,10.83,10.71,10.79,190806,0
2014-09-15,10.79,10.79,10.71,10.76,196695,0
2014-09-16,10.72,10.78,10.63,10.73,149198,0
2014-09-17,10.73,10.82,10.68,10.72,231935,0
2014-09-18,10.75,10.8,10.64,10.77,90536,0
2014-09-19,10.78,10.82,10.27,10.36,355297,0
2014-09-22,10.51,10.62,10.08,10.09,284574,0
2014-09-23,10.08,10.44,10.06,10.39,252020,0
2014-09-24,10.38,10.47,10.26,10.44,146221,0
2014-09-25,10.45,10.45,10.14,10.16,179664,0
2014-09-26,10.15,10.27,10.13,10.16,114248,0
2014-09-29,10.04,10.17,9.96,10.12,125500,0
2014-09-30,10.05,10.2,10.01,10.15,218998,0
2014-10-01,10.1,10.22,9.99,10.04,232055,0
2014-10-02,10.01,10.03,9.86,9.94,193985,0
2014-10-03,9.92,10.07,9.92,10.04,274015,0
2014-10-06,10.09,10.2,10.05,10.16,190533,0
2014-10-07,10.08,10.28,10.04,10.08,435310,0
2014-10-08,10.08,10.12,9.88,10.09,301325,0
2014-10-09,10.09,10.15,9.94,9.97,193515,0
2014-10-10,9.98,9.98,9.51,9.56,257314,0
2014-10-13,9.61,9.66,9.39,9.39,159851,0
2014-10-14,9.46,9.63,9.36,9.49,353729,0
2014-10-15,9.37,9.49,9.27,9.38,325558,0
2014-10-16,9.2,9.59,9.2,9.56,218566,0
2014-10-17,9.63,9.82,9.63,9.69,239731,0
2014-10-20,9.65,9.84,9.59,9.75,167873,0
2014-10-21,9.79,10.03,9.79,9.99,169694,0
2014-10-22,9.87,10.12,9.74,9.88,302077,0
2014-10-23,9.96,10.34,9.92,10.28,338775,0
2014-10-24,10.31,10.51,10.29,10.42,291671,0
2014-10-27,10.39,10.55,10.28,10.48,138509,0
2014-10-28,10.54,10.68,10.46,10.63,201135,0
2014-10-29,10.65,10.83,10.59,10.67,162142,0
2014-10-30,10.63,10.92,10.63,10.79,186136,0
2014-10-31,10.92,11.11,10.84,10.98,326596,0
2014-11-03,10.98,11.07,10.96,10.99,129285,0
2014-11-04,10.92,11.13,10.86,11.06,147114,0
2014-11-05,11.15,11.2,10.95,10.99,226619,0
2014-11-06,10.97,11.12,10.81,11.06,205632,0
2014-11-07,11.09,11.19,11.05,11.11,144995,0
2014-11-10,11.07,11.27,10.98,11.05,158219,0
2014-11-11,11.04,11.09,10.93,10.93,218549,0
2014-11-12,10.92,11.13,10.9,11.06,165199,0
2014-11-13,11,11.09,10.86,10.88,199048,0
2014-11-14,10.86,11.11,10.83,10.99,215620,0
2014-11-17,10.99,11.13,10.94,11,239497,0
2014-11-18,11.05,11.11,10.96,10.96,100032,0
2014-11-19,10.96,11.02,10.88,10.93,96686,0
2014-11-20,10.87,10.93,10.68,10.7,320810,0
2014-11-21,10.79,11,10.79,10.88,189506,0
2014-11-24,10.89,11.07,10.86,10.93,239167,0
2014-11-25,10.94,11.04,10.87,10.9,121174,0
2014-11-26,10.93,11.01,10.87,10.98,91456,0
2014-11-28,10.89,10.94,10.75,10.76,83416,0
2014-12-01,10.76,10.79,10.46,10.47,357272,0
2014-12-02,10.44,10.56,10.44,10.5,401731,0
2014-12-03,10.5,10.85,10.48,10.83,308565,0
2014-12-04,10.85,10.95,10.74,10.89,171960,0
2014-12-05,10.92,10.96,10.85,10.93,187358,0
2014-12-08,10.9,10.92,10.58,10.6,235308,0
2014-12-09,10.45,10.98,10.45,10.96,277729,0
2014-12-10,10.92,11.07,10.89,11,320846,0
2014-12-11,11.07,11.7,11.07,11.54,601470,0
2014-12-12,11.46,11.57,11.19,11.21,291120,0
2014-12-15,11.26,11.37,10.97,11.11,212689,0
2014-12-16,11.06,11.47,11.06,11.37,307713,0
2014-12-17,11.43,11.55,11.32,11.47,219430,0
2014-12-18,11.63,11.8,11.43,11.6,245869,0
2014-12-19,11.62,11.67,11.43,11.45,330720,0
2014-12-22,11.56,11.57,11.43,11.52,140752,0
2014-12-23,11.52,11.71,11.5,11.64,153207,0
2014-12-24,11.62,11.85,11.62,11.82,123133,0
2014-12-26,11.83,11.92,11.77,11.78,48512,0
2014-12-29,11.85,11.91,11.77,11.83,140251,0
2014-12-30,11.77,11.86,11.68,11.79,193161,0
2014-12-31,11.79,11.94,11.7,11.74,148036,0
2015-01-02,11.77,11.95,11.65,11.73,278487,0
2015-01-05,11.73,11.73,11.47,11.58,199313,0
2015-01-06,11.55,11.6,11.39,11.43,336283,0
2015-01-07,11.58,11.6,11.3,11.51,195517,0
2015-01-08,11.59,11.67,11.5,11.54,235212,0
2015-01-09,11.52,11.58,11.4,11.44,176474,0
2015-01-12,11.44,11.52,11.23,11.49,402495,0
2015-01-13,11.53,11.79,11.52,11.61,352776,0
2015-01-14,11.55,11.65,11.4,11.53,272877,0
2015-01-15,11.58,11.63,11.41,11.41,155845,0
2015-01-16,11.38,11.52,11.38,11.41,201920,0
2015-01-20,11.45,11.5,11.29,11.31,416822,0
2015-01-21,11.3,11.54,11.2,11.27,1166678,0
2015-01-22,11.22,11.35,11.13,11.29,522139,0
2015-01-23,11.28,11.3,11.18,11.24,198574,0
2015-01-26,11.24,11.36,11.2,11.23,437891,0
2015-01-27,11.12,11.25,11.05,11.16,628116,0
2015-01-28,11.15,11.16,10.82,10.85,1073533,0
2015-01-29,10.96,11.2,10.67,11.18,717482,0
2015-01-30,11.04,11.29,10.92,11.19,554881,0
2015-02-02,11.28,11.33,11.06,11.17,832131,0
2015-02-03,11.18,11.45,11.13,11.31,605487,0
2015-02-04,11.25,11.38,11.15,11.2,1149227,0
2015-02-05,11.29,11.67,11.26,11.61,820168,0
2015-02-06,11.65,11.84,11.55,11.63,646941,0
2015-02-09,11.61,11.94,11.61,11.66,491139,0
2015-02-10,11.7,11.8,11.65,11.71,446434,0
2015-02-11,11.67,11.84,11.65,11.71,204701,0
2015-02-12,11.87,11.94,11.8,11.88,173415,0
2015-02-13,11.88,12.06,11.88,11.98,178977,0
2015-02-17,12,12.09,11.93,12.02,126943,0
2015-02-18,11.95,12.09,11.89,11.97,131862,0
2015-02-19,11.86,11.94,11.81,11.87,139902,0
2015-02-20,11.96,12.1,11.76,11.96,135038,0
2015-02-23,11.94,12.07,11.83,11.99,242838,0
2015-02-24,11.93,12.17,11.92,12.07,161261,0
2015-02-25,12.05,12.12,11.91,11.93,137724,0
2015-02-26,11.88,12.02,11.85,11.92,110199,0
2015-02-27,11.94,11.94,11.74,11.78,188555,0
2015-03-02,11.78,12,11.75,11.95,284900,0
2015-03-03,11.93,12.02,11.8,11.82,161900,0
2015-03-04,11.76,11.86,11.57,11.82,226400,0
2015-03-05,11.82,11.91,11.67,11.71,134200,0
2015-03-06,11.61,11.7,11.43,11.46,191800,0
2015-03-09,11.45,11.68,11.45,11.63,182900,0
2015-03-10,11.58,11.58,11.35,11.37,158400,0
2015-03-11,11.39,11.67,11.34,11.65,160700,0
2015-03-12,11.74,11.84,11.68,11.8,133100,0
2015-03-13,11.77,11.77,11.53,11.65,107600,0
2015-03-16,11.67,11.75,11.62,11.69,204100,0
2015-03-17,11.57,11.57,11.4,11.51,240100,0
2015-03-18,11.44,11.69,11.43,11.59,164800,0
2015-03-19,11.49,11.62,11.39,11.4,217800,0
2015-03-20,11.46,11.59,11.39,11.51,189700,0
2015-03-23,11.5,11.57,11.4,11.46,194600,0
2015-03-24,11.37,11.47,11.34,11.46,214600,0
2015-03-25,11.52,11.52,10.99,11.04,169800,0
2015-03-26,11.02,11.16,10.86,11.13,219700,0
2015-03-27,11.15,11.2,11.07,11.12,113100,0
2015-03-30,11.15,11.16,11.03,11.11,234600,0
2015-03-31,11.03,11.16,11.03,11.11,123582,0
2015-04-01,11.07,11.08,10.88,11.02,247900,0
2015-04-02,11.03,11.24,11.02,11.17,213400,0
2015-04-06,11.22,11.83,11.19,11.63,303600,0
2015-04-07,11.66,11.71,11.52,11.57,164138,0
2015-04-08,11.67,11.9,11.62,11.65,158300,0
2015-04-09,11.61,11.67,11.55,11.56,109527,0
2015-04-10,11.55,11.72,11.55,11.71,103300,0
2015-04-13,11.71,11.75,11.57,11.6,74300,0
2015-04-14,11.67,11.81,11.59,11.76,112300,0
2015-04-15,11.81,11.87,11.71,11.81,88822,0
2015-04-16,11.76,11.86,11.69,11.7,74797,0
2015-04-17,11.66,11.67,11.36,11.4,122800,0
2015-04-20,11.46,11.5,11.31,11.5,146809,0
2015-04-21,12.08,12.35,11.85,11.94,553523,0
2015-04-22,11.98,12.1,11.82,12.01,341745,0
2015-04-23,11.97,12.23,11.97,12.17,296800,0
2015-04-24,12.18,12.21,12.01,12.2,170045,0
2015-04-27,12.28,12.45,12.18,12.24,524100,0
2015-04-28,12.24,12.29,12.11,12.19,353200,0
2015-04-29,12.15,12.24,12.14,12.18,462200,0
2015-04-30,12.15,12.21,12.1,12.21,694600,0
2015-05-01,12.25,12.5,12.2,12.44,515400,0
2015-05-04,12.44,12.78,12.42,12.67,917500,0
2015-05-05,12.77,12.77,12.38,12.43,606400,0
2015-05-06,12.52,12.52,12.38,12.46,398023,0
2015-05-07,12.45,12.47,12.3,12.38,400304,0
2015-05-08,12.48,12.53,12.37,12.51,577700,0
2015-05-11,12.49,12.59,12.45,12.55,280700,0
2015-05-12,12.55,12.6,12.45,12.53,368316,0
2015-05-13,12.52,12.6,12.47,12.55,238600,0
2015-05-14,12.59,12.68,12.54,12.68,356400,0
2015-05-15,12.61,12.65,12.56,12.59,418156,0
2015-05-18,12.56,12.64,12.54,12.64,326923,0
2015-05-19,12.56,12.65,12.52,12.63,293801,0
2015-05-20,12.61,12.67,12.52,12.64,617500,0
2015-05-21,12.6,12.67,12.54,12.62,478800,0
2015-05-22,12.6,12.67,12.52,12.62,305900,0
2015-05-26,12.6,12.75,12.55,12.72,723142,0
2015-05-27,12.74,12.78,12.65,12.75,345500,0
2015-05-28,12.73,12.81,12.68,12.77,218975,0
2015-05-29,12.75,12.83,12.71,12.8,624800,0
2015-06-01,12.71,12.87,12.67,12.81,1320796,0
2015-06-02,12.84,13.07,12.7,12.7,1179496,0
2015-06-03,12.68,12.7,12.2,12.46,3622200,0
2015-06-04,12.4,12.51,12.2,12.24,700800,0
2015-06-05,12.27,12.36,12.1,12.35,440300,0
2015-06-08,12.38,12.41,12.19,12.27,822900,0
2015-06-09,12.32,12.39,12.28,12.34,698488,0
2015-06-10,12.45,12.55,12.36,12.37,345037,0
2015-06-11,12.39,12.52,12.37,12.45,331453,0
2015-06-12,12.39,12.42,12.28,12.4,299200,0
2015-06-15,12.3,12.38,12.07,12.19,410200,0
2015-06-16,12.21,12.33,12.13,12.32,243400,0
2015-06-17,12.34,12.36,12.21,12.26,218500,0
2015-06-18,12.23,12.33,12.1,12.12,398000,0
2015-06-19,12.09,12.24,11.99,12.18,438500,0
2015-06-22,12.29,12.34,12.2,12.22,261300,0
2015-06-23,12.2,12.26,12.06,12.17,357879,0
2015-06-24,12.13,12.19,11.99,12.02,292100,0
2015-06-25,12.02,12.08,11.93,12.03,204900,0
2015-06-26,12.01,12.01,11.79,11.87,312900,0
2015-06-29,11.76,11.81,11.59,11.62,381800,0
2015-06-30,11.65,11.72,11.51,11.64,312841,0
2015-07-01,11.74,11.82,11.62,11.68,383900,0
2015-07-02,11.64,11.93,11.64,11.72,379600,0
2015-07-06,11.52,11.62,11.44,11.49,237400,0
2015-07-07,11.43,11.51,11.15,11.47,273000,0
2015-07-08,11.32,11.42,11.23,11.34,330800,0
2015-07-09,11.46,11.64,11.29,11.31,456400,0
2015-07-10,11.42,11.45,11.13,11.26,303500,0
2015-07-13,11.37,11.74,11.21,11.3,359100,0
2015-07-14,11.41,11.66,11.31,11.44,204423,0
2015-07-15,11.41,11.56,11.33,11.38,323061,0
2015-07-16,11.4,11.57,11.25,11.44,220800,0
2015-07-17,11.43,11.57,11.23,11.36,250600,0
2015-07-20,11.4,11.54,11.33,11.47,307600,0
2015-07-21,11.53,11.76,11.49,11.72,422500,0
2015-07-22,11.62,11.81,11.6,11.8,284700,0
2015-07-23,11.84,11.84,11.66,11.68,269700,0
2015-07-24,12.02,12.96,12,12.82,911900,0
2015-07-27,12.8,12.82,12.44,12.48,616600,0
2015-07-28,12.56,13,12.42,12.95,545900,0
2015-07-29,12.94,13.49,12.92,13.45,640300,0
2015-07-30,13.43,13.45,13.16,13.18,377200,0
2015-07-31,13.23,13.49,13.12,13.38,413800,0
2015-08-03,13.35,13.35,12.9,12.95,404573,0
2015-08-04,12.89,13.22,12.82,13,545600,0
2015-08-05,13,13.37,12.96,13.25,504400,0
2015-08-06,13.25,13.42,13.14,13.19,405830,0
2015-08-07,13.15,13.3,13.05,13.12,365700,0
2015-08-10,13.17,13.41,13.09,13.38,432100,0
2015-08-11,13.22,13.35,13.13,13.29,279656,0
2015-08-12,13.26,13.29,12.74,12.95,417200,0
2015-08-13,12.94,12.98,12.82,12.82,272400,0
2015-08-14,12.78,13.07,12.78,13.05,237400,0
2015-08-17,13,13.2,12.89,13.09,315400,0
2015-08-18,13.12,13.12,12.97,13.11,278700,0
2015-08-19,13.06,13.13,12.82,12.91,228800,0
2015-08-20,12.84,12.89,12.64,12.68,254000,0
2015-08-21,12.56,12.58,12.15,12.24,682100,0
2015-08-24,11.77,12.18,11.53,11.7,816248,0
2015-08-25,12.04,12.11,11.51,11.52,554800,0
2015-08-26,11.8,11.82,11.51,11.8,590700,0
2015-08-27,11.94,12.16,11.81,12.13,478000,0
2015-08-28,12.03,12.27,11.99,12.22,289100,0
2015-08-31,12.16,12.33,12.1,12.21,252000,0
2015-09-01,11.97,12.15,11.92,12.01,345400,0
2015-09-02,12.14,12.17,11.94,12,265000,0
2015-09-03,12.04,12.44,12.03,12.24,273800,0
2015-09-04,12.12,12.21,12.04,12.11,181000,0
2015-09-08,12.31,12.38,12.25,12.28,242100,0
2015-09-09,12.38,12.54,12.28,12.47,298200,0
2015-09-10,12.47,12.63,12.4,12.56,387120,0
2015-09-11,12.47,12.55,12.37,12.53,374000,0
2015-09-14,12.54,12.66,12.52,12.6,259300,0
2015-09-15,12.64,12.71,12.57,12.67,187600,0
2015-09-16,12.68,12.97,12.68,12.9,168100,0
2015-09-17,12.94,13.06,12.89,12.93,153097,0
2015-09-18,12.79,13.04,12.74,12.92,375400,0
2015-09-21,12.99,13.08,12.68,12.73,232400,0
2015-09-22,12.59,12.59,12.38,12.47,216000,0
2015-09-23,12.45,12.53,12.22,12.34,241218,0
2015-09-24,12.25,12.59,12.19,12.55,326114,0
2015-09-25,12.74,12.87,12.6,12.73,209800,0
2015-09-28,12.67,12.71,12.39,12.51,191432,0
2015-09-29,12.53,12.64,12.46,12.54,172800,0
2015-09-30,12.67,12.9,12.62,12.89,190300,0
2015-10-01,12.95,13.04,12.71,12.93,355700,0
2015-10-02,12.84,12.88,12.67,12.79,193800,0
2015-10-05,12.85,13.21,12.85,13.18,209041,0
2015-10-06,13.21,13.26,12.91,13.05,288100,0
2015-10-07,13.13,13.14,12.97,12.97,363200,0
2015-10-08,12.97,13.07,12.91,13.05,289000,0
2015-10-09,13.05,13.21,13.01,13.11,217700,0
2015-10-12,13.13,13.33,13.06,13.3,103993,0
2015-10-13,13.22,13.36,13.06,13.08,197800,0
2015-10-14,13.08,13.16,13,13.02,212200,0
2015-10-15,13.1,13.25,13,13.23,295400,0
2015-10-16,13.22,13.25,13.08,13.13,194700,0
2015-10-19,13.1,13.13,12.87,13.01,296888,0
2015-10-20,13.14,13.29,12.98,13.11,436769,0
2015-10-21,12.67,12.75,10.78,10.98,4171000,0
2015-10-22,11,11.48,10.65,11.45,1088300,0
2015-10-23,11.48,11.55,11.29,11.37,692600,0
2015-10-26,11.32,11.41,11.05,11.1,339200,0
2015-10-27,11,11.11,10.79,10.85,485300,0
2015-10-28,10.91,11.07,10.76,10.94,528300,0
2015-10-29,10.83,10.98,10.78,10.94,268400,0
2015-10-30,10.85,11.24,10.85,11.22,273900,0
2015-11-02,11.23,11.29,11.08,11.16,271493,0
2015-11-03,11.17,11.54,11.09,11.44,240600,0
2015-11-04,11.47,11.49,11.24,11.39,173393,0
2015-11-05,11.4,11.43,11.24,11.26,208300,0
2015-11-06,11.23,11.37,11.09,11.26,314900,0
2015-11-09,11.17,11.32,11.16,11.28,230387,0
2015-11-10,11.24,11.26,10.99,11.05,189000,0
2015-11-11,11.07,11.18,11.02,11.11,218100,0
2015-11-12,11.02,11.09,10.95,10.99,158300,0
2015-11-13,10.88,10.93,10.7,10.83,364600,0
2015-11-16,10.85,11.21,10.81,11.16,175600,0
2015-11-17,11.13,11.2,11,11.03,218100,0
2015-11-18,11.13,11.2,11.02,11.12,161600,0
2015-11-19,11.12,11.35,11.12,11.3,128800,0
2015-11-20,11.36,11.5,11.36,11.39,135000,0
2015-11-23,11.39,11.57,11.34,11.49,156300,0
2015-11-24,11.51,11.53,11.19,11.28,256400,0
2015-11-25,11.22,11.52,11.2,11.41,288300,0
2015-11-27,11.35,11.49,11.34,11.48,94300,0
2015-11-30,11.48,11.53,11.28,11.28,187600,0
2015-12-01,11.32,11.4,11.18,11.37,592656,0
2015-12-02,11.31,11.43,11.23,11.29,147096,0
2015-12-03,11.37,11.38,11.2,11.24,133887,0
2015-12-04,11.21,11.32,11.14,11.17,100700,0
2015-12-07,11.09,11.15,10.94,10.99,175200,0
2015-12-08,10.83,10.94,10.78,10.85,238469,0
2015-12-09,10.8,11.05,10.62,10.66,267200,0
2015-12-10,10.66,10.8,10.61,10.72,238800,0
2015-12-11,10.64,10.76,10.59,10.6,115700,0
2015-12-14,10.57,10.72,10.56,10.64,197092,0
2015-12-15,10.69,10.9,10.65,10.76,250500,0
2015-12-16,10.82,10.94,10.66,10.81,151300,0
2015-12-17,10.8,10.91,10.67,10.68,122300,0
2015-12-18,10.65,10.79,10.59,10.72,123900,0
2015-12-21,10.77,10.8,10.63,10.71,81300,0
2015-12-22,10.72,10.93,10.64,10.9,107860,0
2015-12-23,10.95,11.04,10.86,11.01,82800,0
2015-12-24,11.04,11.15,11.04,11.07,39818,0
2015-12-28,11.04,11.1,10.87,10.92,63594,0
2015-12-29,10.97,11.35,10.97,11.31,136775,0
2015-12-30,11.25,11.34,11.19,11.2,78316,0
2015-12-31,11.16,11.24,11.03,11.03,89011,0
2016-01-04,10.89,10.95,10.71,10.91,149009,0
2016-01-05,10.91,11.04,10.76,10.87,117636,0
2016-01-06,10.68,10.96,10.68,10.93,310412,0
2016-01-07,10.73,10.85,10.7,10.82,217702,0
2016-01-08,10.82,10.83,10.48,10.55,348228,0
2016-01-11,10.63,10.65,10.11,10.2,185488,0
2016-01-12,10.25,10.38,10.07,10.3,140556,0
2016-01-13,10.36,10.38,9.94,9.99,128916,0
2016-01-14,10.01,10.19,9.83,10.12,156367,0
2016-01-15,9.71,9.82,9.265,9.34,248734,0
2016-01-19,9.22,9.44,9.11,9.21,263600,0
2016-01-20,9.1,9.43,9.03,9.36,143113,0
2016-01-21,9.48,9.89,9.31,9.65,207974,0
2016-01-22,9.82,10.07,9.82,9.96,85362,0
2016-01-25,9.9,9.95,9.5,9.74,227062,0
2016-01-26,9.87,10.1,9.87,10.03,175163,0
2016-01-27,10.01,10.15,9.75,9.83,323614,0
2016-01-28,9.55,9.59,8.07,8.29,886978,0
2016-01-29,8.53,9.06,8.53,9.06,771074,0
2016-02-01,9.02,9.15,8.86,9.06,226617,0
2016-02-02,8.91,9.07,8.85,8.96,160238,0
2016-02-03,9.07,9.455,9.04,9.41,263060,0
2016-02-04,9.43,9.87,9.38,9.58,364070,0
2016-02-05,9.54,9.58,9.21,9.24,222439,0
2016-02-08,9.08,9.16,9.01,9.11,126981,0
2016-02-09,9.07,9.4,9.05,9.14,181393,0
2016-02-10,9.11,9.51,9.11,9.35,135688,0
2016-02-11,9.21,9.29,9.07,9.19,153793,0
2016-02-12,9.28,9.4,9.21,9.3,108465,0
2016-02-16,9.39,9.505,9.28,9.48,158616,0
2016-02-17,9.55,9.88,9.55,9.75,150503,0
2016-02-18,9.85,9.96,9.76,9.88,147049,0
2016-02-19,9.82,9.87,9.7,9.82,79990,0
2016-02-22,9.99,10.04,9.68,9.68,223028,0
2016-02-23,9.63,9.85,9.61,9.79,110550,0
2016-02-24,9.67,10.01,9.6,9.98,100570,0
2016-02-25,9.98,10.205,9.87,10.17,101571,0
2016-02-26,10.29,10.3,10.11,10.16,106006,0
2016-02-29,10.17,10.38,10.12,10.27,79455,0
2016-03-01,10.35,10.63,10.32,10.58,79562,0
2016-03-02,10.57,10.67,10.41,10.62,92307,0
2016-03-03,10.52,10.91,10.49,10.9,129563,0
2016-03-04,10.81,10.99,10.7,10.79,125722,0
2016-03-07,10.77,10.97,10.7,10.97,111295,0
2016-03-08,10.89,11.02,10.69,10.86,173890,0
2016-03-09,10.92,11.08,10.81,10.84,111262,0
2016-03-10,10.84,10.91,10.649,10.71,94555,0
2016-03-11,10.84,10.93,10.81,10.88,47639,0
2016-03-14,10.88,11,10.87,10.9,43911,0
2016-03-15,10.83,10.83,10.47,10.47,185427,0
2016-03-16,10.46,10.59,10.27,10.49,319156,0
2016-03-17,10.48,10.73,10.48,10.68,356728,0
2016-03-18,10.65,10.84,10.56,10.67,184415,0
2016-03-21,10.6,10.73,9.9,10,1210034,0
2016-03-22,10.03,10.77,9.94,10.75,387954,0
2016-03-23,10.67,10.8,10.59,10.72,182938,0
2016-03-24,10.58,10.83,10.56,10.76,338028,0
2016-03-28,10.81,11.04,10.68,10.68,205420,0
2016-03-29,10.61,11.01,10.61,10.89,213313,0
2016-03-30,10.93,11.17,10.88,10.91,332280,0
2016-03-31,10.96,11.11,10.8,10.98,345848,0
2016-04-01,10.87,11.06,10.64,10.97,270437,0
2016-04-04,11,11.01,10.87,10.91,201391,0
2016-04-05,10.81,10.93,10.765,10.88,145530,0
2016-04-06,10.87,11.05,10.78,10.98,166703,0
2016-04-07,10.95,10.958,10.77,10.83,293683,0
2016-04-08,10.96,11.04,10.83,10.89,169448,0
2016-04-11,10.95,11.08,10.89,10.9,149777,0
2016-04-12,10.68,10.68,10.31,10.49,533481,0
2016-04-13,10.49,10.77,10.46,10.71,346114,0
2016-04-14,10.67,10.915,10.58,10.75,335704,0
2016-04-15,10.51,10.7,10.45,10.59,308874,0
2016-04-18,10.56,10.79,10.49,10.71,193284,0
2016-04-19,10.72,10.78,10.54,10.59,341957,0
2016-04-20,10.54,10.58,10.42,10.51,301159,0
2016-04-21,10.98,11.35,10.78,11,805122,0
2016-04-22,11.03,11.14,10.89,10.96,345246,0
2016-04-25,10.91,11.04,10.8,10.84,202126,0
2016-04-26,10.94,10.94,10.76,10.77,247294,0
2016-04-27,10.81,10.84,10.66,10.74,514458,0
2016-04-28,10.67,10.725,10.55,10.66,512916,0
2016-04-29,10.63,10.85,10.56,10.73,313006,0
2016-05-02,10.73,10.785,10.525,10.75,199068,0
2016-05-03,10.67,10.67,10.38,10.38,799931,0
2016-05-04,10.31,10.41,10.225,10.31,569657,0
2016-05-05,10.33,10.33,10.11,10.12,233840,0
2016-05-06,10.13,10.25,10.09,10.18,241722,0
2016-05-09,10.16,10.25,10.09,10.15,256744,0
2016-05-10,10.17,10.22,10.11,10.16,566912,0
2016-05-11,10.15,10.22,10.05,10.05,825301,0
2016-05-12,10.11,10.175,9.82,9.85,878691,0
2016-05-13,9.84,10.16,9.75,9.99,2579324,0
2016-05-16,10.09,10.36,10.09,10.22,1279554,0
2016-05-17,10.25,10.3,10.07,10.1,1167353,0
2016-05-18,10.08,10.28,10.01,10.11,1143649,0
2016-05-19,10.01,10.14,9.97,10.1,620925,0
2016-05-20,10.16,10.27,10.09,10.14,1030920,0
2016-05-23,10.16,10.22,10.15,10.16,446053,0
2016-05-24,10.19,10.3,10.16,10.2,555367,0
2016-05-25,10.25,10.34,10.17,10.26,504494,0
2016-05-26,10.3,10.74,10.28,10.65,597614,0
2016-05-27,10.64,10.88,10.63,10.76,177880,0
2016-05-31,10.71,10.78,10.6,10.65,208878,0
2016-06-01,10.63,10.69,10.52,10.68,316630,0
2016-06-02,10.65,10.8,10.62,10.8,169113,0
2016-06-03,10.85,10.86,10.65,10.77,138241,0
2016-06-06,10.75,10.9,10.74,10.84,211186,0
2016-06-07,10.8,10.88,10.78,10.82,197253,0
2016-06-08,10.89,11.025,10.75,10.9,365261,0
2016-06-09,10.83,10.85,10.67,10.8,234686,0
2016-06-10,10.7,10.72,10.58,10.69,382149,0
2016-06-13,10.66,10.66,10.46,10.48,171091,0
2016-06-14,10.44,10.53,10.42,10.46,280697,0
2016-06-15,10.44,10.55,10.4075,10.43,187712,0
2016-06-16,10.32,10.4,10.2,10.35,186683,0
2016-06-17,10.36,10.46,10.21,10.4,187116,0
2016-06-20,10.53,10.56,10.37,10.39,219509,0
2016-06-21,10.37,10.3999,10.24,10.28,189600,0
2016-06-22,10.316,10.37,10.09,10.12,229918,0
2016-06-23,10.23,10.3062,10.21,10.24,167659,0
2016-06-24,9.87,9.92,9.71,9.73,294050,0
2016-06-27,9.62,9.62,9.14,9.24,438334,0
2016-06-28,9.31,9.38,9.175,9.27,190621,0
2016-06-29,9.31,9.4,9.09,9.13,366028,0
2016-06-30,9.15,9.35,9.0399,9.3,341622,0
2016-07-01,9.29,9.44,9.26,9.35,131598,0
2016-07-05,9.35,9.35,8.88,9.02,363530,0
2016-07-06,9.02,9.06,8.83,9.03,266515,0
2016-07-07,9.05,9.2,9.05,9.14,254444,0
2016-07-08,9.22,9.3,9.17,9.29,337426,0
2016-07-11,9.32,9.36,9.16,9.3,224091,0
2016-07-12,9.39,9.45,9.37,9.38,193947,0
2016-07-13,9.44,9.51,9.33,9.5,291781,0
2016-07-14,9.52,9.715,9.52,9.68,253921,0
2016-07-15,9.71,9.795,9.58,9.77,200613,0
2016-07-18,9.8,9.95,9.74,9.82,266589,0
2016-07-19,9.79,9.96,9.755,9.92,349746,0
2016-07-20,9.94,10.13,9.89,10.07,373464,0
2016-07-21,10.12,10.16,10,10.08,413543,0
2016-07-22,10.75,11.08,10.66,10.85,1102739,0
2016-07-25,10.88,11.08,10.82,10.96,411070,0
2016-07-26,10.96,11.23,10.95,11.22,344322,0
2016-07-27,11.39,11.45,11.27,11.32,411983,0
2016-07-28,11.33,11.36,11.1554,11.21,268072,0
2016-07-29,10.99,11.22,10.945,11.08,360254,0
2016-08-01,11.33,11.46,11.11,11.24,442609,0
2016-08-02,11.3,11.36,10.96,11.08,299556,0
2016-08-03,11.04,11.21,11.03,11.17,257106,0
2016-08-04,11.15,11.17,10.94,11.07,349034,0
2016-08-05,11.04,11.225,10.97,11.14,371897,0
2016-08-08,11.14,11.172,11.095,11.11,356111,0
2016-08-09,11.11,11.16,11.085,11.15,232838,0
2016-08-10,11.18,11.22,10.95,10.96,477147,0
2016-08-11,10.94,11.04,10.9,10.95,312368,0
2016-08-12,10.92,11.06,10.92,11,406888,0
2016-08-15,11,11.2,10.96,10.99,242262,0
2016-08-16,11.01,11.01,10.875,10.89,354451,0
2016-08-17,10.91,10.91,10.77,10.81,378468,0
2016-08-18,10.81,10.84,10.63,10.67,351573,0
2016-08-19,10.62,10.855,10.576,10.83,238582,0
2016-08-22,10.76,10.76,10.56,10.57,191800,0
2016-08-23,10.6,10.83,10.58,10.71,208777,0
2016-08-24,10.72,10.74,10.595,10.63,104349,0
2016-08-25,10.67,10.75,10.54,10.72,154486,0
2016-08-26,10.79,10.86,10.71,10.77,169973,0
2016-08-29,10.74,10.8,10.66,10.75,97940,0
2016-08-30,10.72,10.8,10.66,10.75,140587,0
2016-08-31,10.74,10.74,10.58,10.66,173550,0
2016-09-01,10.7,10.78,10.62,10.74,137730,0
2016-09-02,10.81,10.97,10.8,10.92,157519,0
2016-09-06,10.93,10.985,10.82,10.94,182288,0
2016-09-07,10.97,10.97,10.81,10.93,164074,0
2016-09-08,10.88,10.955,10.83,10.84,91710,0
2016-09-09,10.75,10.76,10.6,10.63,202738,0
2016-09-12,10.6,10.7,10.48,10.65,167435,0
2016-09-13,10.6,10.6,10.4,10.41,97508,0
2016-09-14,10.43,10.48,10.29,10.36,87377,0
2016-09-15,10.3799,10.47,10.3,10.46,108114,0
2016-09-16,10.41,10.46,10.28,10.28,137265,0
2016-09-19,10.35,10.46,10.21,10.31,159477,0
2016-09-20,10.36,10.37,10.29,10.34,176063,0
2016-09-21,10.43,10.61,10.41,10.47,176171,0
2016-09-22,10.51,10.64,10.51,10.64,81007,0
2016-09-23,10.58,10.59,10.49,10.56,118655,0
2016-09-26,10.5,10.615,10.44,10.47,131864,0
2016-09-27,10.48,10.48,10.3,10.43,131290,0
2016-09-28,10.43,10.615,10.42,10.6,158628,0
2016-09-29,10.59,10.82,10.59,10.7,125365,0
2016-09-30,10.73,10.87,10.7,10.83,96302,0
2016-10-03,10.85,10.87,10.72,10.83,103186,0
2016-10-04,10.8,10.93,10.74,10.78,92179,0
2016-10-05,10.83,11,10.83,10.91,77379,0
2016-10-06,10.92,10.92,10.81,10.82,65472,0
2016-10-07,10.83,10.83,10.59,10.72,55571,0
2016-10-10,10.82,10.9,10.69,10.72,40288,0
2016-10-11,10.66,10.71,10.45,10.48,89371,0
2016-10-12,10.46,10.5093,10.37,10.37,182507,0
2016-10-13,10.33,10.4,10.16,10.3,176648,0
2016-10-14,10.3,10.5,10.3,10.4,137747,0
2016-10-17,10.43,10.465,10.3778,10.45,77864,0
2016-10-18,10.54,10.63,10.38,10.42,202455,0
2016-10-19,10.4,10.48,10.3,10.46,142640,0
2016-10-20,10.39,10.46,10.35,10.44,126647,0
2016-10-21,11,11.645,10.83,11.49,780603,0
2016-10-24,11.52,11.86,11.4,11.62,788716,0
2016-10-25,11.65,11.745,11.45,11.66,373491,0
2016-10-26,11.6,11.995,11.6,11.82,343396,0
2016-10-27,11.97,12.19,11.8879,11.95,372957,0
2016-10-28,12,12.195,11.89,11.91,488238,0
2016-10-31,12,12.02,11.77,11.85,494490,0
2016-11-01,11.86,12.3,11.86,12.12,541822,0
2016-11-02,12.18,12.27,12.08,12.13,281989,0
2016-11-03,12.13,12.15,11.87,11.88,255923,0
2016-11-04,11.94,12.02,11.81,11.84,205603,0
2016-11-07,11.96,12.13,11.895,11.96,385586,0
2016-11-08,11.96,12.12,11.91,12.1,288218,0
2016-11-09,11.95,12.06,11.4672,12.04,419752,0
2016-11-10,12.15,12.29,11.99,12.03,313112,0
2016-11-11,12,12.1,11.95,11.97,233358,0
2016-11-14,11.92,12.13,11.88,11.93,358394,0
2016-11-15,11.92,12.37,11.92,12.32,348905,0
2016-11-16,12.3,12.59,12.27,12.55,493922,0
2016-11-17,12.55,12.57,12.36,12.36,448059,0
2016-11-18,12.43,12.51,12.31,12.35,259713,0
2016-11-21,12.39,12.43,12.19,12.28,324064,0
2016-11-22,12.32,12.4,12.21,12.25,157108,0
2016-11-23,12.25,12.46,12.21,12.36,298263,0
2016-11-25,12.27,12.5,12.25,12.39,143722,0
2016-11-28,12.38,12.4,12.23,12.24,258930,0
2016-11-29,12.21,12.38,12.15,12.24,248440,0
2016-11-30,12.25,12.33,12.14,12.14,212706,0
2016-12-01,12.22,12.22,11.77,11.81,234572,0
2016-12-02,11.75,11.93,11.72,11.89,318940,0
2016-12-05,11.91,12.16,11.91,12.1,352764,0
2016-12-06,12.12,12.28,12.02,12.24,238064,0
2016-12-07,12.28,12.41,12.21,12.33,363122,0
2016-12-08,12.41,12.5,12.14,12.18,232409,0
2016-12-09,12.14,12.315,12.11,12.27,164367,0
2016-12-12,12.27,12.33,12.18,12.2,163382,0
2016-12-13,12.22,12.36,12.135,12.15,176807,0
2016-12-14,12.17,12.26,11.925,11.98,211199,0
2016-12-15,11.98,12.17,11.8,11.96,254041,0
2016-12-16,12.09,12.09,11.92,11.99,230707,0
2016-12-19,11.91,12.2301,11.89,12.04,378203,0
2016-12-20,12,12.185,11.98,12.16,337396,0
2016-12-21,12.12,12.28,11.99,12.01,258928,0
2016-12-22,11.97,12.11,11.86,11.88,185736,0
2016-12-23,11.86,11.92,11.83,11.83,97682,0
2016-12-27,11.76,12.01,11.7,11.98,145081,0
2016-12-28,11.92,12.06,11.85,11.86,184645,0
2016-12-29,11.85,11.98,11.85,11.94,107199,0
2016-12-30,11.97,12.04,11.83,11.85,92375,0
2017-01-03,11.86,11.9211,11.6,11.77,288301,0
2017-01-04,11.85,12.3225,11.83,12.2,407498,0
2017-01-05,12.2,12.26,12.11,12.16,176128,0
2017-01-06,12.23,12.295,12.11,12.23,240822,0
2017-01-09,12.24,12.38,12.14,12.17,230024,0
2017-01-10,12.12,12.45,12.12,12.27,339260,0
2017-01-11,12.2,12.34,12.19,12.3,206754,0
2017-01-12,12.27,12.42,12.0999,12.42,222306,0
2017-01-13,12.44,12.46,12.33,12.38,136777,0
2017-01-17,12.47,12.49,12.155,12.17,232527,0
2017-01-18,12.2,12.46,12.15,12.23,236141,0
2017-01-19,12.17,12.2,11.905,12,341656,0
2017-01-20,12.07,12.14,11.93,12.08,268085,0
2017-01-23,12.13,12.17,11.955,12.11,510335,0
2017-01-24,12.15,12.22,12.095,12.15,228573,0
2017-01-25,12.25,12.61,12.19,12.59,488659,0
2017-01-26,12.66,12.87,12.435,12.77,1024333,0
2017-01-27,13.21,14.54,13.21,14.18,2667134,0
2017-01-30,14.29,14.39,13.63,13.66,835581,0
2017-01-31,13.72,13.92,13.6,13.88,559583,0
2017-02-01,13.99,14.05,13.59,13.63,632498,0
2017-02-02,13.63,13.7,13.48,13.65,536247,0
2017-02-03,13.77,13.86,13.66,13.67,712232,0
2017-02-06,13.68,13.75,13.51,13.51,475517,0
2017-02-07,13.53,13.67,13.42,13.47,554788,0
2017-02-08,13.4,13.54,13.36,13.44,315834,0
2017-02-09,13.52,13.77,13.46,13.61,574999,0
2017-02-10,13.67,13.7,13.42,13.5,451848,0
2017-02-13,13.46,13.95,13.4508,13.8,605020,0
2017-02-14,13.83,13.83,13.575,13.6,283340,0
2017-02-15,13.62,13.86,13.6,13.8,324828,0
2017-02-16,13.8,13.8397,13.62,13.74,288697,0
2017-02-17,13.74,13.94,13.66,13.89,301725,0
2017-02-21,13.89,14.39,13.89,14.05,736001,0
2017-02-22,13.99,14.05,13.8101,13.87,263313,0
2017-02-23,13.86,13.98,13.74,13.96,323818,0
2017-02-24,13.97,14.02,13.62,13.74,453562,0
2017-02-27,13.65,13.73,13.51,13.6,263932,0
2017-02-28,13.56,13.6,13.17,13.23,343269,0
2017-03-01,13.4,13.75,13.38,13.7,482935,0
2017-03-02,13.7,13.8,13.559,13.59,301760,0
2017-03-03,13.58,13.71,13.51,13.56,319558,0
2017-03-06,13.49,13.5,13.22,13.32,324048,0
2017-03-07,13.34,13.52,13.23,13.41,338840,0
2017-03-08,13.42,13.46,13.28,13.39,270990,0
2017-03-09,13.35,13.62,13.34,13.47,248338,0
2017-03-10,13.58,13.65,13.44,13.54,398228,0
2017-03-13,13.5,13.63,13.45,13.59,205210,0
2017-03-14,13.47,13.67,13.47,13.6,229619,0
2017-03-15,13.59,13.85,13.59,13.81,218457,0
2017-03-16,13.8,14.01,13.8,13.91,188843,0
2017-03-17,13.99,14,13.83,13.83,243332,0
2017-03-20,13.78,13.89,13.71,13.81,173682,0
2017-03-21,13.91,14.04,13.73,13.77,374208,0
2017-03-22,13.82,14.15,13.69,14.13,514424,0
2017-03-23,14.18,14.32,14.11,14.22,322433,0
2017-03-24,14.3,14.44,14.27,14.32,333196,0
2017-03-27,14.16,14.29,13.9,14.18,287122,0
2017-03-28,14.21,14.6,14.21,14.58,350862,0
2017-03-29,14.7,14.7,14.13,14.16,491787,0
2017-03-30,14.18,14.25,14.1,14.17,244413,0
2017-03-31,14.24,14.57,14.21,14.53,401280,0
2017-04-03,14.53,14.57,14.19,14.32,410819,0
2017-04-04,14.28,14.69,14.28,14.57,502668,0
2017-04-05,14.6,14.64,14.42,14.44,358257,0
2017-04-06,14.67,14.74,14.3375,14.43,342381,0
2017-04-07,14.48,14.6,14.41,14.46,413252,0
2017-04-10,14.51,14.69,14.51,14.59,359297,0
2017-04-11,14.52,14.57,14.2942,14.44,321998,0
2017-04-12,14.52,14.55,14.22,14.28,262132,0
2017-04-13,14.26,14.47,14.2,14.23,280214,0
2017-04-17,14.29,14.545,14.14,14.53,281284,0
2017-04-18,14.46,14.53,14.22,14.26,438379,0
2017-04-19,14.3,14.44,14.19,14.32,472729,0
2017-04-20,14.15,14.32,13.59,14.2,1462975,0
2017-04-21,14.25,14.53,14.19,14.26,699674,0
2017-04-24,14.53,14.53,14.32,14.45,338989,0
2017-04-25,14.51,14.63,14.43,14.58,396450,0
2017-04-26,14.51,14.69,14.51,14.54,642862,0
2017-04-27,14.55,14.6,14.34,14.43,394389,0
2017-04-28,14.4,14.4,14.165,14.25,417439,0
2017-05-01,14.34,14.38,14.15,14.19,551321,0
2017-05-02,14.17,14.32,14.06,14.1,545848,0
2017-05-03,14.05,14.08,13.81,13.85,400660,0
2017-05-04,13.82,13.92,13.67,13.78,301791,0
2017-05-05,13.78,13.83,13.72,13.79,491257,0
2017-05-08,13.74,13.94,13.74,13.88,451749,0
2017-05-09,13.91,14.09,13.86,13.98,324858,0
2017-05-10,14,14.28,14,14.19,490573,0
2017-05-11,14.08,14.18,14.01,14.15,387828,0
2017-05-12,14.11,14.28,13.93,13.98,361488,0
2017-05-15,14.05,14.185,14.01,14.1,391284,0
2017-05-16,14.19,14.25,14.1,14.23,453075,0
2017-05-17,14.06,14.11,13.71,13.73,358712,0
2017-05-18,13.64,13.765,13.32,13.58,445548,0
2017-05-19,13.64,13.8,13.64,13.73,269587,0
2017-05-22,13.72,13.84,13.65,13.79,182026,0
2017-05-23,13.71,13.86,13.71,13.71,262425,0
2017-05-24,13.65,13.89,13.65,13.85,242867,0
2017-05-25,13.87,13.925,13.71,13.83,315074,0
2017-05-26,13.83,13.89,13.77,13.78,192185,0
2017-05-30,13.76,13.85,13.69,13.81,163852,0
2017-05-31,13.86,13.86,13.58,13.74,204516,0
2017-06-01,13.8,14.03,13.78,14.03,259553,0
2017-06-02,14.03,14.13,13.98,14.01,168835,0
2017-06-05,13.95,14.01,13.86,13.89,214380,0
2017-06-06,13.86,13.9,13.73,13.83,291073,0
2017-06-07,13.83,14.01,13.7701,13.83,272708,0
2017-06-08,13.79,13.97,13.75,13.97,303458,0
2017-06-09,13.99,14.19,13.87,14.04,350739,0
2017-06-12,13.98,14.11,13.91,14,455856,0
2017-06-13,14.11,14.2,14.03,14.07,257163,0
2017-06-14,14.08,14.14,13.79,13.85,266703,0
2017-06-15,13.77,13.79,13.52,13.69,357821,0
2017-06-16,13.69,13.79,13.56,13.59,287474,0
2017-06-19,13.59,13.9,13.59,13.81,287753,0
2017-06-20,13.76,13.82,13.7,13.74,176796,0
2017-06-21,13.79,13.82,13.71,13.79,172464,0
2017-06-22,13.48,13.62,13.325,13.54,323915,0
2017-06-23,13.52,13.79,13.4676,13.69,289139,0
2017-06-26,13.72,13.85,13.65,13.71,419053,0
2017-06-27,13.76,13.9,13.67,13.72,373487,0
2017-06-28,13.8,14.06,13.78,13.98,245401,0
2017-06-29,13.92,13.9957,13.55,13.69,422142,0
2017-06-30,13.73,13.73,13.49,13.58,322904,0
2017-07-03,13.66,13.7322,13.47,13.56,160716,0
2017-07-05,13.51,13.57,13.18,13.36,628830,0
2017-07-06,13.32,13.34,13.1401,13.22,251546,0
2017-07-07,13.26,13.43,13.25,13.38,222629,0
2017-07-10,13.38,13.56,13.32,13.55,184722,0
2017-07-11,13.55,13.67,13.46,13.67,237070,0
2017-07-12,13.78,13.9,13.66,13.85,245139,0
2017-07-13,13.88,13.9,13.735,13.75,157613,0
2017-07-14,13.75,13.84,13.62,13.64,378055,0
2017-07-17,13.68,13.815,13.56,13.76,422889,0
2017-07-18,13.73,13.86,13.63,13.8,313844,0
2017-07-19,13.88,13.92,13.8,13.8,398901,0
2017-07-20,13.8,13.83,13.61,13.61,333696,0
2017-07-21,13.59,13.63,13.36,13.38,364514,0
2017-07-24,13.43,13.52,13.23,13.45,474645,0
2017-07-25,13.46,13.49,13.34,13.44,625539,0
2017-07-26,13.35,13.35,12.32,12.71,1300188,0
2017-07-27,12.7,12.71,12.235,12.35,748599,0
2017-07-28,12.36,12.36,12.055,12.06,593716,0
2017-07-31,12.1,12.13,11.85,11.89,450174,0
2017-08-01,11.92,12.03,11.83,11.87,492782,0
2017-08-02,11.86,11.96,11.73,11.93,388002,0
2017-08-03,11.93,11.96,11.83,11.88,383140,0
2017-08-04,11.89,11.9,11.67,11.67,227151,0
2017-08-07,11.66,11.8,11.61,11.64,237843,0
2017-08-08,11.63,11.64,11.43,11.56,507208,0
2017-08-09,11.49,11.55,11.4,11.4,364360,0
2017-08-10,11.34,11.43,11.27,11.31,458467,0
2017-08-11,11.2,11.57,11.2,11.55,490091,0
2017-08-14,11.61,11.7,11.55,11.6,506676,0
2017-08-15,11.59,11.65,11.46,11.5,275580,0
2017-08-16,11.51,11.62,11.46,11.58,358604,0
2017-08-17,11.52,11.66,11.48,11.54,563143,0
2017-08-18,11.57,11.59,11.41,11.41,287684,0
2017-08-21,11.4,11.51,11.32,11.48,278311,0
2017-08-22,11.49,11.6,11.32,11.36,258014,0
2017-08-23,11.3,11.48,11.27,11.35,205853,0
2017-08-24,11.4,11.49,11.34,11.35,256804,0
2017-08-25,11.39,11.46,11.39,11.41,356855,0
2017-08-28,11.46,11.46,11.28,11.41,218905,0
2017-08-29,11.3,11.39,11.27,11.36,189700,0
2017-08-30,11.36,11.42,11.33,11.38,256808,0
2017-08-31,11.44,11.5,11.38,11.49,264767,0
2017-09-01,11.53,11.66,11.51,11.63,169539,0
2017-09-05,11.55,11.6,11.43,11.46,228989,0
2017-09-06,11.46,11.62,11.4,11.54,462326,0
2017-09-07,11.57,12.22,11.55,12.1,1201955,0
2017-09-08,12.04,12.17,11.96,12.1,524923,0
2017-09-11,12.18,12.38,12.06,12.33,639475,0
2017-09-12,12.31,12.4,12.21,12.29,332767,0
2017-09-13,12.3,12.35,12.17,12.31,320399,0
2017-09-14,12.28,12.42,12.245,12.4,358448,0
2017-09-15,12.41,12.51,12.31,12.47,373221,0
2017-09-18,12.47,12.53,12.38,12.46,296787,0
2017-09-19,12.47,12.5699,12.46,12.51,248398,0
2017-09-20,12.54,12.54,12.28,12.32,289965,0
2017-09-21,12.3,12.39,12.26,12.35,208051,0
2017-09-22,12.33,12.57,12.33,12.48,273473,0
2017-09-25,12.42,12.48,12.2,12.21,274320,0
2017-09-26,12.31,12.37,12.22,12.28,242000,0
2017-09-27,12.36,12.41,12.15,12.36,409309,0
2017-09-28,12.34,12.5,12.33,12.36,295341,0
2017-09-29,12.38,12.6,12.37,12.38,459001,0
2017-10-02,12.41,12.59,12.38,12.58,277774,0
2017-10-03,12.58,12.66,12.43,12.55,235623,0
2017-10-04,12.53,12.76,12.53,12.68,269486,0
2017-10-05,12.64,12.68,12.48,12.5,216649,0
2017-10-06,12.48,12.63,12.42,12.59,180714,0
2017-10-09,12.6,12.67,12.561,12.63,148726,0
2017-10-10,12.6,12.67,12.45,12.5,256390,0
2017-10-11,12.5,12.59,12.44,12.52,236066,0
2017-10-12,12.5,12.53,12.39,12.43,141071,0
2017-10-13,12.44,12.5,12.39,12.45,152298,0
2017-10-16,12.43,12.75,12.43,12.54,494253,0
2017-10-17,12.54,12.56,12.3,12.32,143848,0
2017-10-18,12.33,12.44,12.28,12.33,386426,0
2017-10-19,12.26,12.28,12.09,12.15,334055,0
2017-10-20,12.16,12.42,12.13,12.3,230867,0
2017-10-23,12.36,12.4,12.22,12.32,158016,0
2017-10-24,12.31,12.38,12.195,12.22,162265,0
2017-10-25,12.19,12.24,11.94,11.98,348886,0
2017-10-26,12,12.01,11.855,11.9,172076,0
2017-10-27,11.49,11.49,10.46,10.78,2037622,0
2017-10-30,10.64,10.67,10.39,10.45,808750,0
2017-10-31,10.37,10.38,10.01,10.05,1352674,0
2017-11-01,10.03,10.1,9.79,10.1,1263626,0
2017-11-02,10.1,10.14,9.89,9.92,1233060,0
2017-11-03,9.95,10.135,9.91,10.04,705229,0
2017-11-06,10.02,10.48,10.0101,10.44,750132,0
2017-11-07,10.41,10.41,10.085,10.13,984092,0
2017-11-08,10.17,10.42,10.13,10.36,831127,0
2017-11-09,10.33,10.61,10.275,10.56,1061354,0
2017-11-10,10.59,10.7,10.505,10.56,754411,0
