Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.4,15.55,14.88,15.28,141457,0
2005-02-28,15.29,15.29,14.71,15.1,178518,0
2005-03-01,14.9,15.04,14.58,14.85,159013,0
2005-03-02,14.56,15.3,14.56,14.92,80938,0
2005-03-03,14.8,14.88,14.5,14.65,183219,0
2005-03-04,14.7,14.84,14.63,14.7,174647,0
2005-03-07,14.64,15.16,14.64,15,65037,0
2005-03-08,14.81,14.98,14.54,14.65,81218,0
2005-03-09,14.7,14.93,14.43,14.44,103388,0
2005-03-10,14.67,14.67,14.21,14.31,57460,0
2005-03-11,14.3,14.38,13.75,13.88,115867,0
2005-03-14,13.73,14.06,13.73,14.05,111744,0
2005-03-15,14.24,14.52,13.84,14.03,130642,0
2005-03-16,14.07,14.75,13.95,14.57,162747,0
2005-03-17,14.5,15,14.43,14.73,178093,0
2005-03-18,14.95,15,14.49,14.79,264103,0
2005-03-21,14.55,14.92,14.55,14.79,105895,0
2005-03-22,14.7,15.43,14.7,15.31,136334,0
2005-03-23,15.1,15.33,14.45,14.45,115166,0
2005-03-24,14.67,14.9,14.21,14.27,103923,0
2005-03-28,14.16,14.64,13.77,13.79,134332,0
2005-03-29,13.82,14.14,13.35,13.51,146219,0
2005-03-30,13.36,13.69,13.24,13.48,151830,0
2005-03-31,13.49,14.05,13.26,13.72,119395,0
2005-04-01,13.89,13.89,13.27,13.48,124811,0
2005-04-04,13.28,13.74,13.26,13.32,138974,0
2005-04-05,13.33,13.42,12.28,12.48,216301,0
2005-04-06,12.46,13.11,12.46,13,268866,0
2005-04-07,13.13,13.2,12.98,13.19,178473,0
2005-04-08,13.08,13.14,12.99,13.11,83562,0
2005-04-11,13.05,13.12,12.83,13.07,177607,0
2005-04-12,12.95,13.48,12.95,13.46,101628,0
2005-04-13,13.33,13.58,13.28,13.37,91116,0
2005-04-14,13.35,13.41,13.13,13.15,197112,0
2005-04-15,13.19,13.39,11.59,11.7,959466,0
2005-04-18,11.69,11.99,11.2,11.26,376006,0
2005-04-19,11.25,11.44,10.81,10.94,303903,0
2005-04-20,11.01,11.23,10.11,10.36,569214,0
2005-04-21,10.43,11.59,10.43,11.58,477560,0
2005-04-22,11.5,11.52,10.94,11.07,345965,0
2005-04-25,11.01,11.02,10.75,10.76,254624,0
2005-04-26,10.71,11.25,10.53,10.6,288558,0
2005-04-27,10.6,10.97,10.37,10.73,225921,0
2005-04-28,10.68,10.82,10.52,10.68,214186,0
2005-04-29,10.63,10.8,10.15,10.65,237636,0
2005-05-02,10.65,11,10.62,10.9,187868,0
2005-05-03,10.87,11.53,10.87,11.09,152938,0
2005-05-04,11.12,11.23,11,11.11,121052,0
2005-05-05,11.03,11.59,11.03,11.34,48887,0
2005-05-06,11.4,11.55,11.29,11.31,72298,0
2005-05-09,11.25,11.39,11.13,11.26,106555,0
2005-05-10,11.15,11.57,11.15,11.27,166853,0
2005-05-11,11.24,11.7,11.2,11.69,133952,0
2005-05-12,11.63,12.01,11.63,11.91,206835,0
2005-05-13,11.91,11.91,11.23,11.56,156228,0
2005-05-16,11.53,11.77,11.42,11.77,117609,0
2005-05-17,11.78,11.78,11.48,11.48,171084,0
2005-05-18,11.7,11.79,11.59,11.73,106054,0
2005-05-19,11.75,12.33,11.74,12.26,97651,0
2005-05-20,12.26,12.54,12.05,12.3,68036,0
2005-05-23,12.32,12.53,12.06,12.51,94290,0
2005-05-24,12.55,12.59,12.27,12.31,28798,0
2005-05-25,12.26,12.33,11.67,11.69,77960,0
2005-05-26,11.61,11.77,11.09,11.2,187516,0
2005-05-27,11.2,12.11,11.2,11.74,333580,0
2005-05-31,11.7,12.02,11.7,11.73,225766,0
2005-06-01,11.84,12.02,11.75,12,98424,0
2005-06-02,12,12.04,11.55,11.95,153349,0
2005-06-03,11.66,11.99,11.3,11.3,98295,0
2005-06-06,11.3,12.15,11.3,12.04,263641,0
2005-06-07,11.97,12.69,11.86,11.89,164311,0
2005-06-08,11.96,12.54,11.96,12.28,176111,0
2005-06-09,12.35,12.36,11.78,12.22,81854,0
2005-06-10,12.25,12.25,12,12.05,63528,0
2005-06-13,11.9,12.21,11.9,11.97,100340,0
2005-06-14,11.99,12.06,11.61,11.68,206692,0
2005-06-15,11.71,11.8,11.63,11.74,193427,0
2005-06-16,11.8,11.8,11.69,11.75,111081,0
2005-06-17,11.75,11.8,11.48,11.48,525091,0
2005-06-20,11.45,11.45,10.69,10.86,199990,0
2005-06-21,10.93,11.12,10.86,11,230210,0
2005-06-22,11.05,11.2,11,11.18,197534,0
2005-06-23,11.24,11.53,10.96,11.03,193148,0
2005-06-24,11.03,11.22,10.92,11.16,446195,0
2005-06-27,11.16,11.46,11.04,11.07,118009,0
2005-06-28,11.1,11.61,11.05,11.57,134840,0
2005-06-29,11.59,11.97,11.58,11.95,87567,0
2005-06-30,11.98,12.18,11.82,11.86,78458,0
2005-07-01,11.89,12.17,11.87,12,51581,0
2005-07-05,12.12,12.29,11.87,12.16,123470,0
2005-07-06,12.2,12.6,12.2,12.25,83487,0
2005-07-07,12.22,12.31,11.94,12.18,84774,0
2005-07-08,12.06,12.19,11.87,12.19,113560,0
2005-07-11,12.19,12.69,12.11,12.67,112438,0
2005-07-12,12.73,13.4,12.5,13.23,168253,0
2005-07-13,13.12,13.4,12.66,13.02,137274,0
2005-07-14,13.31,14.79,12.98,13.24,445665,0
2005-07-15,11.8,11.96,10.8,11.01,1409701,0
2005-07-18,11.1,11.2,10.66,10.71,519529,0
2005-07-19,10.76,10.8,10.6,10.67,316117,0
2005-07-20,10.6,10.81,10.48,10.67,429695,0
2005-07-21,10.75,10.79,10.67,10.75,329639,0
2005-07-22,10.8,10.97,10.64,10.97,222577,0
2005-07-25,11.07,11.42,11,11.38,513902,0
2005-07-26,11.49,11.6,11.05,11.1,277714,0
2005-07-27,11.11,11.15,10.98,10.99,206159,0
2005-07-28,11.07,11.13,10.85,10.91,144165,0
2005-07-29,10.95,11.09,10.85,10.9,160703,0
2005-08-01,10.93,11.07,10.92,11.01,171309,0
2005-08-02,10.95,11.04,10.8,10.98,135350,0
2005-08-03,10.96,11,10.59,10.78,271835,0
2005-08-04,10.74,10.83,10.58,10.58,287099,0
2005-08-05,10.57,10.69,10.56,10.61,192380,0
2005-08-08,10.64,10.68,10.41,10.5,177126,0
2005-08-09,10.54,10.58,10.3,10.31,123519,0
2005-08-10,10.34,10.47,10.29,10.36,86722,0
2005-08-11,10.35,10.69,10.28,10.69,97541,0
2005-08-12,10.63,10.68,10.25,10.42,66870,0
2005-08-15,10.38,10.98,10.32,10.92,164359,0
2005-08-16,10.9,10.9,10.35,10.38,103967,0
2005-08-17,10.39,10.54,10.33,10.47,104771,0
2005-08-18,10.46,10.56,10.35,10.44,46310,0
2005-08-19,10.34,10.53,10.11,10.12,238623,0
2005-08-22,10.12,10.17,9.81,9.92,284547,0
2005-08-23,9.86,11.5,9.79,9.82,294365,0
2005-08-24,9.82,10.25,9.8,10.08,148070,0
2005-08-25,10.03,10.32,10,10.01,68650,0
2005-08-26,10,10.1,9.96,10,61407,0
2005-08-29,10.04,10.14,9.75,10.09,114632,0
2005-08-30,10.02,10.38,9.96,10.33,108891,0
2005-08-31,10.39,10.76,10.37,10.61,193207,0
2005-09-01,10.64,10.8,10.61,10.76,113552,0
2005-09-02,10.75,10.75,10.49,10.6,120629,0
2005-09-06,10.63,10.9,10.5,10.88,156148,0
2005-09-07,10.89,11,10.8,10.97,214134,0
2005-09-08,10.93,10.98,10.25,10.85,88614,0
2005-09-09,10.86,10.9,10.7,10.8,60841,0
2005-09-12,10.87,10.87,10.56,10.75,174889,0
2005-09-13,10.69,10.75,10.4,10.41,105678,0
2005-09-14,10.42,10.55,10.39,10.45,100109,0
2005-09-15,10.45,10.56,10.42,10.47,101420,0
2005-09-16,10.57,10.62,10.11,10.5,342913,0
2005-09-19,10.42,10.75,10.42,10.65,89955,0
2005-09-20,10.76,10.76,10.5,10.65,90776,0
2005-09-21,10.6,10.66,10.4,10.46,107934,0
2005-09-22,10.51,10.75,10.41,10.48,179244,0
2005-09-23,10.54,10.54,10.17,10.4,188097,0
2005-09-26,10.53,10.75,10.53,10.75,103989,0
2005-09-27,10.68,10.73,10.4,10.44,187355,0
2005-09-28,10.54,10.54,10.25,10.3,81346,0
2005-09-29,10.33,10.5,10.27,10.41,197842,0
2005-09-30,10.44,10.76,10.3,10.73,165926,0
2005-10-03,10.65,10.9,10.55,10.69,296973,0
2005-10-04,10.7,10.83,10.54,10.78,194561,0
2005-10-05,10.75,11.12,10.55,10.6,179748,0
2005-10-06,10.6,10.73,10.59,10.67,140567,0
2005-10-07,10.75,10.88,10.65,10.8,97432,0
2005-10-10,10.89,10.97,10.65,10.85,142761,0
2005-10-11,10.8,10.89,10.48,10.62,160343,0
2005-10-12,10.53,10.61,10.42,10.43,140425,0
2005-10-13,10.48,10.7,10.3,10.57,148199,0
2005-10-14,10.7,10.78,10.5,10.73,38011,0
2005-10-17,10.73,10.73,10.32,10.4,106082,0
2005-10-18,10.38,10.39,9.93,9.96,214853,0
2005-10-19,9.91,10.15,9.9,10.11,275305,0
2005-10-20,10.09,10.15,9.63,9.84,171423,0
2005-10-21,9.84,10.39,9.78,10.21,165600,0
2005-10-24,10.3,10.62,10.28,10.54,125118,0
2005-10-25,10.49,10.55,10.05,10.2,58061,0
2005-10-26,10.18,10.46,10.05,10.25,108521,0
2005-10-27,10.15,10.37,10.11,10.16,77246,0
2005-10-28,10.15,10.45,10.1,10.18,173736,0
2005-10-31,10.28,10.67,10.28,10.61,84231,0
2005-11-01,10.64,10.65,10.43,10.44,72605,0
2005-11-02,10.5,10.82,10.43,10.8,88921,0
2005-11-03,10.7,11.07,10.61,11.04,194989,0
2005-11-04,11.1,11.47,11,11.4,443955,0
2005-11-07,11.5,11.5,11.25,11.36,191633,0
2005-11-08,11.24,11.64,11.21,11.58,179379,0
2005-11-09,11.6,12.14,11.6,11.93,422769,0
2005-11-10,11.97,12,11.69,11.97,197696,0
2005-11-11,12.01,12.11,11.93,11.99,237437,0
2005-11-14,11.93,12.05,11.61,11.77,159699,0
2005-11-15,11.75,11.95,11.54,11.69,120273,0
2005-11-16,11.61,11.67,11.16,11.28,116655,0
2005-11-17,11.54,11.81,11.38,11.79,101427,0
2005-11-18,11.92,12.07,11.78,12.02,112082,0
2005-11-21,12,12.57,11.94,12.45,121919,0
2005-11-22,12.39,12.71,12.39,12.67,150349,0
2005-11-23,12.6,12.7,12.51,12.64,75663,0
2005-11-25,12.55,12.82,12.55,12.73,32730,0
2005-11-28,12.68,12.87,12.68,12.83,102614,0
2005-11-29,12.83,12.94,12.64,12.7,100190,0
2005-11-30,12.62,12.93,12.62,12.88,160019,0
2005-12-01,12.88,13.33,12.88,13.29,127937,0
2005-12-02,13.41,13.41,13.1,13.22,76870,0
2005-12-05,13.23,13.35,12.7,12.95,100494,0
2005-12-06,13,13.35,12.93,13.14,95271,0
2005-12-07,13.1,13.13,12.71,12.82,56124,0
2005-12-08,12.75,12.94,12.5,12.62,55430,0
2005-12-09,12.62,12.97,12.51,12.96,56572,0
2005-12-12,12.88,13,12.47,12.57,106726,0
2005-12-13,12.48,12.55,11.94,11.95,237419,0
2005-12-14,9.98,10.35,9.81,10.1,1749298,0
2005-12-15,10.16,10.58,10.06,10.57,868538,0
2005-12-16,10.64,10.64,10.5,10.52,382292,0
2005-12-19,10.65,10.65,10.46,10.54,181100,0
2005-12-20,10.6,10.6,10.5,10.56,135610,0
2005-12-21,10.56,10.6,10.5,10.6,105203,0
2005-12-22,10.63,10.65,10.5,10.51,117060,0
2005-12-23,10.5,10.64,10.5,10.56,50815,0
2005-12-27,10.6,10.64,10.5,10.5,214601,0
2005-12-28,10.65,10.65,10.5,10.62,153638,0
2005-12-29,10.54,10.65,10.5,10.54,75858,0
2005-12-30,10.48,10.64,10.48,10.49,90504,0
2006-01-03,10.45,10.85,10.45,10.68,275227,0
2006-01-04,10.76,11.21,10.63,11.11,127582,0
2006-01-05,11.19,11.19,10.84,10.88,88781,0
2006-01-06,10.96,11.48,10.96,11.33,91952,0
2006-01-09,11.4,11.53,11.25,11.35,62965,0
2006-01-10,11.28,11.51,11.13,11.5,67500,0
2006-01-11,11.4,11.57,11.05,11.52,117677,0
2006-01-12,11.57,11.57,11.12,11.21,83183,0
2006-01-13,11.28,11.55,11.15,11.32,65356,0
2006-01-17,11.19,11.27,10.41,10.42,634884,0
2006-01-18,10.2,11.14,10.18,10.93,468273,0
2006-01-19,11.02,11.14,10.83,11.01,181543,0
2006-01-20,11.09,11.49,10.97,11.06,186396,0
2006-01-23,11.06,11.2,10.98,11.06,78867,0
2006-01-24,11.04,11.2,11,11.12,123297,0
2006-01-25,11.17,11.28,11.12,11.26,90978,0
2006-01-26,11.32,11.32,11.07,11.12,107433,0
2006-01-27,11.3,11.3,11.11,11.26,54154,0
2006-01-30,11.3,11.43,10.99,11.34,460306,0
2006-01-31,11.3,11.46,11.05,11.33,283605,0
2006-02-01,11.29,11.71,11.15,11.56,203134,0
2006-02-02,11.6,11.63,11.34,11.44,131131,0
2006-02-03,11.34,11.4,10.98,11.3,164702,0
2006-02-06,11.31,11.49,11.02,11.48,154901,0
2006-02-07,11.41,11.49,11.15,11.15,78292,0
2006-02-08,11.14,11.17,11.04,11.16,75498,0
2006-02-09,11.13,11.2,10.89,10.92,123567,0
2006-02-10,10.92,10.92,10.5,10.86,216540,0
2006-02-13,10.7,11.15,10.42,10.5,457502,0
2006-02-14,10.47,11.1,10.45,10.88,233532,0
2006-02-15,10.87,10.97,10.56,10.8,99541,0
2006-02-16,10.9,11.06,10.77,10.96,84648,0
2006-02-17,11.02,11.02,10.69,10.82,71092,0
2006-02-21,10.8,10.86,10.5,10.57,172961,0
2006-02-22,10.65,10.81,10.5,10.76,179280,0
2006-02-23,10.7,11.04,10.6,10.85,96123,0
2006-02-24,10.82,11,10.73,11,101895,0
2006-02-27,10.98,11,10.75,10.96,72977,0
2006-02-28,10.91,11,10.82,10.87,77301,0
2006-03-01,10.92,11.2,10.9,11.2,99179,0
2006-03-02,11.15,11.31,11.03,11.23,96967,0
2006-03-03,11.17,11.38,11.03,11.11,97577,0
2006-03-06,11.09,11.19,10.9,11.13,113015,0
2006-03-07,11.09,11.35,11.09,11.25,71472,0
2006-03-08,11.19,11.69,11.03,11.66,168988,0
2006-03-09,11.66,11.68,11.29,11.39,161903,0
2006-03-10,11.41,11.61,11.25,11.38,84550,0
2006-03-13,11.41,11.61,11.25,11.43,61070,0
2006-03-14,11.4,11.7,11.11,11.55,135472,0
2006-03-15,11.59,11.72,11.38,11.66,69470,0
2006-03-16,11.74,11.81,11.4,11.42,64777,0
2006-03-17,11.48,11.48,10.85,11.14,318676,0
2006-03-20,11.17,11.31,11.07,11.22,145209,0
2006-03-21,11.19,11.4,11.01,11.04,110351,0
2006-03-22,11.04,11.24,10.93,11.2,50247,0
2006-03-23,11.19,11.26,11.04,11.19,53736,0
2006-03-24,11.18,11.27,11.16,11.2,108848,0
2006-03-27,11.17,11.53,11.17,11.5,79221,0
2006-03-28,11.5,11.69,11.36,11.37,118677,0
2006-03-29,11.5,11.74,11.43,11.69,89820,0
2006-03-30,11.67,11.74,11.53,11.69,102365,0
2006-03-31,11.7,11.7,11.49,11.67,61832,0
2006-04-03,11.68,11.68,11.35,11.41,82110,0
2006-04-04,11.38,11.62,11.33,11.49,99620,0
2006-04-05,11.44,11.89,11.27,11.84,187259,0
2006-04-06,11.8,11.9,11.63,11.64,131798,0
2006-04-07,11.72,11.75,11.36,11.67,101624,0
2006-04-10,11.64,11.75,11.39,11.71,156064,0
2006-04-11,11.72,11.72,10.91,11.05,100539,0
2006-04-12,11.13,11.5,10.99,11.36,57247,0
2006-04-13,11.29,11.43,11,11.27,65290,0
2006-04-17,11.28,11.42,10.94,11,175566,0
2006-04-18,11.5,12.44,11.34,12.38,566403,0
2006-04-19,12.39,13.1,12.31,13.07,255316,0
2006-04-20,13.05,13.11,12.54,13.05,152441,0
2006-04-21,13.03,13.14,12.4,12.43,120914,0
2006-04-24,12.45,12.5,12.17,12.2,78849,0
2006-04-25,12.2,12.28,11.85,11.91,113374,0
2006-04-26,11.9,12.38,11.86,12.27,83329,0
2006-04-27,12.19,12.66,12.05,12.52,106563,0
2006-04-28,12.49,12.82,12.21,12.65,183659,0
2006-05-01,12.69,12.86,11.95,12.08,98787,0
2006-05-02,12.1,12.78,12,12.74,106317,0
2006-05-03,12.7,12.85,12.37,12.67,79811,0
2006-05-04,12.7,13.07,12.58,13.04,69924,0
2006-05-05,13.02,13.18,12.85,13.11,65905,0
2006-05-08,13.03,13.68,12.94,13.5,110786,0
2006-05-09,13.45,13.94,13.07,13.09,129189,0
2006-05-10,13.03,13.25,12.24,12.24,88146,0
2006-05-11,12.27,12.66,12.27,12.51,105486,0
2006-05-12,12.43,12.43,12.11,12.11,95950,0
2006-05-15,11.97,12.04,11.77,11.81,96098,0
2006-05-16,11.86,12.32,11.79,12.11,103938,0
2006-05-17,11.99,12.2,11.22,11.95,178364,0
2006-05-18,12.04,12.04,11.5,11.52,85559,0
2006-05-19,11.54,12.03,11.26,11.89,116614,0
2006-05-22,11.79,12.05,11.26,11.99,109115,0
2006-05-23,12.08,12.2,11.58,11.66,110209,0
2006-05-24,11.68,11.85,11.19,11.73,143194,0
2006-05-25,11.88,12.22,11.64,12.22,85159,0
2006-05-26,12.28,12.4,11.87,12,74785,0
2006-05-30,11.95,11.97,11.36,11.39,68824,0
2006-05-31,11.47,11.93,11.23,11.89,163086,0
2006-06-01,11.95,12.78,11.8,12.73,122404,0
2006-06-02,12.82,12.83,12.07,12.13,55768,0
2006-06-05,12.01,12.4,11.61,11.67,97796,0
2006-06-06,11.76,11.83,11.35,11.54,118999,0
2006-06-07,11.52,12.1,11.5,11.99,90236,0
2006-06-08,11.86,12.17,11.48,12.1,110443,0
2006-06-09,12.21,12.25,11.73,11.94,116024,0
2006-06-12,11.91,12.06,11.51,11.51,85703,0
2006-06-13,11.5,12.2,11.5,11.96,132583,0
2006-06-14,11.93,11.94,11.4,11.7,150256,0
2006-06-15,11.87,12.39,11.75,12.21,104004,0
2006-06-16,12.15,12.15,11.64,11.69,310237,0
2006-06-19,11.72,12,11.62,11.65,56609,0
2006-06-20,11.65,11.67,11.4,11.46,66618,0
2006-06-21,11.47,12.18,11.47,11.93,120957,0
2006-06-22,11.87,12.08,11.68,12.06,59424,0
2006-06-23,11.95,12.12,11.63,11.66,51878,0
2006-06-26,11.76,12.37,11.55,12.34,122254,0
2006-06-27,12.3,12.4,11.9,11.95,94035,0
2006-06-28,12.03,12.16,11.73,12.01,64680,0
2006-06-29,12.11,12.6,11.83,12.6,164008,0
2006-06-30,12.63,12.73,12.44,12.53,286822,0
2006-07-03,12.63,13.17,12.6,13.04,36725,0
2006-07-05,12.81,13.86,12.54,13.75,236533,0
2006-07-06,13.89,13.89,13.4,13.51,159791,0
2006-07-07,13.4,14.05,13.4,13.47,182566,0
2006-07-10,13.49,13.49,12.74,12.9,111662,0
2006-07-11,12.85,13.13,12.59,13,186435,0
2006-07-12,12.96,12.96,12.45,12.48,125170,0
2006-07-13,12.4,12.82,12.12,12.2,184149,0
2006-07-14,12.11,12.32,11.88,11.99,147688,0
2006-07-17,11.95,12.23,11.6,11.6,226335,0
2006-07-18,11.17,11.19,10.11,10.63,816090,0
2006-07-19,10.55,11.44,10.55,11.37,233356,0
2006-07-20,11.38,11.77,10.77,10.83,233819,0
2006-07-21,10.74,11.01,10.33,10.89,142203,0
2006-07-24,10.99,11.74,10.99,11.63,152570,0
2006-07-25,11.61,12.48,11.61,12.37,175058,0
2006-07-26,12.31,12.34,11.85,11.98,111485,0
2006-07-27,12.08,12.4,12.01,12.4,175320,0
2006-07-28,12.43,12.6,12.05,12.48,166489,0
2006-07-31,12.25,12.68,12.25,12.51,106771,0
2006-08-01,12.38,12.65,12.13,12.62,94163,0
2006-08-02,12.65,12.74,12.4,12.5,86996,0
2006-08-03,12.35,12.81,12.29,12.65,143886,0
2006-08-04,12.83,12.88,12.17,12.42,118867,0
2006-08-07,12.27,12.89,12.27,12.89,116523,0
2006-08-08,12.94,12.98,12.5,12.65,148508,0
2006-08-09,12.81,12.98,12.56,12.71,75073,0
2006-08-10,12.56,12.96,12.53,12.72,100077,0
2006-08-11,12.64,12.8,12.34,12.62,42325,0
2006-08-14,12.8,12.8,12.32,12.37,88587,0
2006-08-15,12.62,13,12.49,12.92,87373,0
2006-08-16,12.99,13.12,12.79,12.97,64935,0
2006-08-17,13.05,13.54,12.99,13.43,122891,0
2006-08-18,13.51,13.55,13.04,13.35,93215,0
2006-08-21,13.17,13.23,12.91,12.98,59382,0
2006-08-22,12.98,13.48,12.83,13.48,66337,0
2006-08-23,13.24,13.5,12.93,13.02,163185,0
2006-08-24,13.11,13.11,12.69,12.78,80925,0
2006-08-25,12.85,13.01,12.66,12.86,49458,0
2006-08-28,12.93,13.53,12.78,13.32,82186,0
2006-08-29,13.32,13.6,13.02,13.54,69424,0
2006-08-30,13.55,13.65,13.39,13.59,82031,0
2006-08-31,13.62,13.62,13.24,13.26,206967,0
2006-09-01,13.42,13.65,13.08,13.3,84544,0
2006-09-05,13.37,13.53,13.26,13.4,98161,0
2006-09-06,13.35,13.4,12.9,12.93,96835,0
2006-09-07,12.9,13.18,12.77,13.01,152353,0
2006-09-08,13.11,13.16,12.86,12.98,47100,0
2006-09-11,12.86,13.31,12.86,13.3,102371,0
2006-09-12,13.29,13.84,13.15,13.84,75583,0
2006-09-13,13.8,13.8,13.52,13.6,101660,0
2006-09-14,13.59,13.74,13.31,13.72,81519,0
2006-09-15,13.79,14,13.67,13.98,354723,0
2006-09-18,13.88,14.33,13.63,13.92,137930,0
2006-09-19,14,14.17,13.3,14.03,121647,0
2006-09-20,13.92,14.35,13.79,14.33,207297,0
2006-09-21,14.32,14.32,13.3,13.46,185345,0
2006-09-22,13.5,13.75,13.34,13.69,111265,0
2006-09-25,13.68,13.94,13.31,13.86,96006,0
2006-09-26,13.9,13.9,13.19,13.39,130111,0
2006-09-27,13.38,13.6,13.3,13.52,114533,0
2006-09-28,13.51,13.52,13.25,13.37,98979,0
2006-09-29,13.42,13.58,13.28,13.5,121620,0
2006-10-02,13.55,13.57,13.09,13.09,46928,0
2006-10-03,13,13.6,12.99,13.55,76269,0
2006-10-04,13.56,14.07,13.56,13.9,121612,0
2006-10-05,13.96,14.05,13.82,13.94,274764,0
2006-10-06,13.95,13.95,13.49,13.71,101464,0
2006-10-09,13.63,13.83,13.41,13.83,56832,0
2006-10-10,13.92,13.92,13.3,13.72,80554,0
2006-10-11,13.69,13.87,13.4,13.72,84291,0
2006-10-12,13.84,14.05,13.71,14.04,87720,0
2006-10-13,14.07,14.15,13.8,13.88,98118,0
2006-10-16,13.95,14.23,13.79,14.18,138715,0
2006-10-17,14.04,14.2,13.9,14.05,75564,0
2006-10-18,14.13,14.15,13.69,13.92,66989,0
2006-10-19,13.96,14.05,13.8,14.01,194955,0
2006-10-20,14.08,14.1,13.77,13.88,50818,0
2006-10-23,13.87,14.04,13.68,13.79,42953,0
2006-10-24,13.78,13.93,13.5,13.72,57212,0
2006-10-25,13.66,13.85,13.33,13.77,216835,0
2006-10-26,13.89,14.41,13.72,14.41,102058,0
2006-10-27,14.42,14.42,14,14.12,58775,0
2006-10-30,14,14.25,13.73,14,96388,0
2006-10-31,13.96,14.32,13.85,14.02,200159,0
2006-11-01,14,14.31,13.7,13.76,191695,0
2006-11-02,13.68,14.09,13.55,13.65,223013,0
2006-11-03,13.86,14.5,13.85,14.06,225300,0
2006-11-06,14.2,14.44,14.07,14.28,236364,0
2006-11-07,14.31,14.37,14.1,14.27,152119,0
2006-11-08,14.23,14.4,14.16,14.27,139176,0
2006-11-09,14.28,14.32,13.76,13.83,117605,0
2006-11-10,13.95,14.19,13.81,14.06,128452,0
2006-11-13,14.1,14.3,13.96,14.19,176752,0
2006-11-14,14.18,14.22,13.86,13.89,681202,0
2006-11-15,13.95,14.03,13.93,14,250067,0
2006-11-16,14.01,14.05,13.92,13.94,290125,0
2006-11-17,13.94,13.96,13.75,13.9,436949,0
2006-11-20,13.84,14.16,13.81,14.13,96582,0
2006-11-21,13.89,14.01,13.61,13.72,98229,0
2006-11-22,13.79,13.94,13.67,13.69,46840,0
2006-11-24,13.61,13.98,13.61,13.85,22333,0
2006-11-27,13.74,13.76,13.29,13.41,102622,0
2006-11-28,13.42,13.58,13.28,13.36,78677,0
2006-11-29,13.44,13.67,13.32,13.43,59919,0
2006-11-30,13.38,13.54,13.22,13.29,47685,0
2006-12-01,13.26,13.38,13.08,13.26,81764,0
2006-12-04,13.33,13.65,13.3,13.54,64787,0
2006-12-05,13.62,13.87,13.57,13.6,87303,0
2006-12-06,13.54,13.7,13.51,13.56,53532,0
2006-12-07,13.6,13.6,13.43,13.51,56001,0
2006-12-08,13.42,13.72,13.35,13.54,53531,0
2006-12-11,13.51,13.77,13.48,13.74,53143,0
2006-12-12,13.77,13.89,13.52,13.7,65449,0
2006-12-13,13.73,13.87,13.72,13.82,34947,0
2006-12-14,13.79,13.97,13.52,13.65,88787,0
2006-12-15,13.64,13.78,13.57,13.71,183467,0
2006-12-18,13.79,13.93,13.48,13.62,53667,0
2006-12-19,13.53,13.64,13.48,13.54,74282,0
2006-12-20,13.59,14,13.54,13.76,64742,0
2006-12-21,13.72,13.75,13.5,13.74,70443,0
2006-12-22,13.78,13.8,13.5,13.54,60861,0
2006-12-26,13.58,13.81,13.56,13.69,73937,0
2006-12-27,13.69,13.99,13.69,13.92,66133,0
2006-12-28,13.88,13.96,13.82,13.82,46322,0
2006-12-29,13.8,13.89,13.73,13.79,89350,0
2007-01-03,13.88,13.93,13.57,13.84,102374,0
2007-01-04,13.84,13.92,13.66,13.77,120139,0
2007-01-05,13.68,13.74,13.13,13.42,161697,0
2007-01-08,13.39,13.39,13.2,13.29,93211,0
2007-01-09,13.28,13.28,13.09,13.19,122613,0
2007-01-10,13.13,13.37,13.1,13.28,85080,0
2007-01-11,13.28,13.53,13.2,13.36,166947,0
2007-01-12,13.38,13.73,13.35,13.59,120710,0
2007-01-16,13.67,13.86,13.13,13.19,87330,0
2007-01-17,13.16,13.46,13.08,13.2,79072,0
2007-01-18,13.3,13.3,12.67,12.84,257264,0
2007-01-19,12.86,12.9,11.79,12.05,528933,0
2007-01-22,12.15,12.72,12.11,12.51,286670,0
2007-01-23,12.46,12.5,12.31,12.46,205412,0
2007-01-24,12.46,12.81,12.46,12.76,190564,0
2007-01-25,12.79,12.82,12.37,12.46,186796,0
2007-01-26,12.45,12.57,12.31,12.48,81350,0
2007-01-29,12.41,12.72,12.27,12.71,77579,0
2007-01-30,12.75,12.77,12.39,12.71,91101,0
2007-01-31,12.66,12.66,12.35,12.42,93152,0
2007-02-01,12.48,12.94,12.44,12.87,81430,0
2007-02-02,12.93,12.95,12.62,12.8,95403,0
2007-02-05,12.73,12.77,12.52,12.53,100589,0
2007-02-06,12.59,12.67,12.43,12.67,75441,0
2007-02-07,12.71,12.87,12.52,12.74,111717,0
2007-02-08,12.76,12.84,12.64,12.65,78077,0
2007-02-09,12.62,12.78,12.46,12.56,95498,0
2007-02-12,12.62,12.77,12.34,12.41,66094,0
2007-02-13,12.46,12.67,12.37,12.54,91348,0
2007-02-14,12.53,12.66,12.43,12.48,78969,0
2007-02-15,12.44,12.65,12.38,12.48,105972,0
2007-02-16,12.48,12.76,12.28,12.69,68293,0
2007-02-20,12.66,12.69,12.42,12.58,64781,0
2007-02-21,12.5,12.86,12.45,12.71,49868,0
2007-02-22,12.76,12.9,12.55,12.87,84039,0
2007-02-23,12.83,13.39,12.75,13.26,123978,0
2007-02-26,13.25,13.55,13.18,13.52,155051,0
2007-02-27,13.33,13.5,13.14,13.3,235004,0
2007-02-28,13.27,13.45,13.25,13.37,203358,0
2007-03-01,13.12,13.45,12.72,12.91,151762,0
2007-03-02,12.8,12.83,12.11,12.12,152670,0
2007-03-05,12.04,12.3,11.87,12.01,100957,0
2007-03-06,12.16,12.51,12.04,12.47,80833,0
2007-03-07,12.41,12.41,12.05,12.14,86430,0
2007-03-08,12.26,12.33,12.03,12.08,58856,0
2007-03-09,12.15,12.21,11.89,11.99,89025,0
2007-03-12,11.96,12.15,11.89,12,60651,0
2007-03-13,11.89,12.02,11.53,11.57,124911,0
2007-03-14,11.54,11.9,11.39,11.9,53347,0
2007-03-15,11.93,11.93,11.63,11.8,98945,0
2007-03-16,11.78,11.9,11.56,11.74,199067,0
2007-03-19,11.84,12.11,11.78,11.87,68028,0
2007-03-20,11.84,12.08,11.81,12.05,56108,0
2007-03-21,12.04,12.5,11.85,12.42,139259,0
2007-03-22,12.44,12.49,12.17,12.27,43188,0
2007-03-23,12.23,12.23,12.03,12.11,79148,0
2007-03-26,12.15,12.46,11.99,12.41,79034,0
2007-03-27,12.35,12.35,12.01,12.06,52032,0
2007-03-28,12.02,12.28,12.02,12.25,226355,0
2007-03-29,12.35,12.45,12.06,12.26,73529,0
2007-03-30,12.29,12.74,12.2,12.7,180703,0
2007-04-02,12.71,12.73,12.3,12.56,66503,0
2007-04-03,12.64,12.88,12.49,12.56,96670,0
2007-04-04,12.51,12.54,12.17,12.19,80658,0
2007-04-05,12.16,12.37,12.02,12.33,79239,0
2007-04-09,12.32,12.9,12.32,12.75,348901,0
2007-04-10,12.77,13.17,12.72,13.01,202829,0
2007-04-11,13.06,13.06,12.66,13,136397,0
2007-04-12,12.94,13.23,12.9,13.22,64227,0
2007-04-13,13.17,13.22,12.91,13.13,88248,0
2007-04-16,13.17,13.43,13.07,13.31,31673,0
2007-04-17,13.35,13.35,12.84,13.06,67157,0
2007-04-18,12.98,13.23,12.89,13.05,47940,0
2007-04-19,12.94,13.03,12.5,12.81,264461,0
2007-04-20,13.02,13.1,12.75,13.05,112798,0
2007-04-23,12.97,13.15,12.9,13.08,58538,0
2007-04-24,13.02,13.06,12.75,12.94,63839,0
2007-04-25,13,13,12.73,12.95,185843,0
2007-04-26,12.85,13.45,12.85,13.07,98204,0
2007-04-27,13.07,13.2,12.92,13.05,57841,0
2007-04-30,13.05,13.21,12.64,12.75,107363,0
2007-05-01,12.74,13.15,12.74,13.13,82084,0
2007-05-02,13.09,13.49,13.07,13.33,59956,0
2007-05-03,13.31,13.45,13.25,13.25,58659,0
2007-05-04,13.27,13.33,12.98,13.1,46659,0
2007-05-07,13.12,13.33,12.9,13.02,50564,0
2007-05-08,12.95,13.02,12.82,12.98,88585,0
2007-05-09,12.91,13.33,12.85,13.25,76991,0
2007-05-10,13.13,13.25,13.01,13.14,79346,0
2007-05-11,13.25,13.39,13.11,13.39,46974,0
2007-05-14,13.35,13.35,13.11,13.23,96916,0
2007-05-15,13.19,13.45,13.19,13.4,107613,0
2007-05-16,13.37,13.6,13.23,13.6,78542,0
2007-05-17,13.56,13.67,13.15,13.17,76324,0
2007-05-18,13.18,13.26,12.94,13.11,88929,0
2007-05-21,13.25,13.92,13.22,13.81,144774,0
2007-05-22,13.82,14.32,13.71,14.28,236258,0
2007-05-23,14.34,14.34,13.97,14.12,121008,0
2007-05-24,14.07,14.1,13.35,13.4,141881,0
2007-05-25,13.48,14.02,13.4,13.82,86803,0
2007-05-29,13.9,13.99,13.75,13.99,86811,0
2007-05-30,13.96,13.96,13.54,13.88,107842,0
2007-05-31,13.94,14.1,13.91,14.05,75876,0
2007-06-01,14.1,14.1,13.77,13.98,48868,0
2007-06-04,14,14.1,13.72,13.78,79572,0
2007-06-05,13.77,14.2,13.71,14.13,102916,0
2007-06-06,13.98,14.19,13.81,14.05,184646,0
2007-06-07,14.03,14.08,13.92,14,164642,0
2007-06-08,14.01,14.07,13.85,14.04,90434,0
2007-06-11,14,14.29,13.78,14.23,140430,0
2007-06-12,14.18,14.22,13.9,14.07,84223,0
2007-06-13,14.13,14.38,14.1,14.29,91358,0
2007-06-14,14.26,14.5,14.05,14.38,79791,0
2007-06-15,14.59,14.59,14.39,14.49,156563,0
2007-06-18,14.5,14.59,14.32,14.46,150403,0
2007-06-19,14.42,14.6,14.34,14.52,136351,0
2007-06-20,14.59,14.85,14.41,14.75,158006,0
2007-06-21,14.66,15.12,14.53,15.11,96921,0
2007-06-22,15.04,15.65,15.01,15.38,637557,0
2007-06-25,15.37,15.67,14.94,15,265803,0
2007-06-26,15.02,15.2,14.92,14.98,162629,0
2007-06-27,14.91,15.02,14.86,15,113948,0
2007-06-28,15,15.01,14.92,14.96,92818,0
2007-06-29,15.05,15.14,14.66,14.74,119240,0
2007-07-02,14.84,15.44,14.84,15.35,66027,0
2007-07-03,15.43,15.43,14.84,14.87,63693,0
2007-07-05,14.91,15.31,14.85,15,96296,0
2007-07-06,14.96,15.07,14.76,14.93,55418,0
2007-07-09,14.91,15,14.79,14.97,74640,0
2007-07-10,14.9,14.9,14.63,14.65,78069,0
2007-07-11,14.7,14.99,14.47,14.5,84822,0
2007-07-12,14.63,15.17,14.51,15.06,103663,0
2007-07-13,15,15.19,14.74,14.79,78180,0
2007-07-16,14.8,15.07,14.7,14.76,73536,0
2007-07-17,14.82,14.97,14.62,14.96,77050,0
2007-07-18,14.91,14.96,14.56,14.8,75848,0
2007-07-19,14.93,15.1,14.76,14.97,55934,0
2007-07-20,14.94,15.12,14.67,14.73,163209,0
2007-07-23,14.69,14.96,14.52,14.76,93486,0
2007-07-24,15,16.22,14.57,15.48,422438,0
2007-07-25,15.54,16.08,15.54,15.62,278174,0
2007-07-26,15.36,15.42,14.38,14.48,280252,0
2007-07-27,14.51,14.76,14.09,14.1,247661,0
2007-07-30,14.21,14.79,14.09,14.58,155509,0
2007-07-31,14.73,14.9,14.28,14.28,150158,0
2007-08-01,14.21,14.64,13.95,14.27,217998,0
2007-08-02,14.38,15.16,14.2,15.12,150032,0
2007-08-03,15.1,15.14,14.28,14.38,160545,0
2007-08-06,14.48,14.77,13.91,14.74,153592,0
2007-08-07,14.63,15.6,14.42,15.49,263896,0
2007-08-08,15.6,16.71,15.37,16.64,550108,0
2007-08-09,16.36,16.66,15.65,15.92,386439,0
2007-08-10,15.62,16.24,14.26,15.32,238524,0
2007-08-13,15.56,15.8,14.97,14.97,174439,0
2007-08-14,14.97,15.3,14.65,14.65,87805,0
2007-08-15,14.86,15,14.41,14.6,119896,0
2007-08-16,14.59,15.27,14.4,15.26,177791,0
2007-08-17,15.86,15.86,14.34,14.48,225768,0
2007-08-20,14.52,14.84,14.27,14.61,144791,0
2007-08-21,14.67,15.04,14.65,14.68,46618,0
2007-08-22,14.85,15.09,14.5,14.75,61382,0
2007-08-23,14.85,14.86,14.44,14.51,97104,0
2007-08-24,14.57,14.82,14.48,14.63,72892,0
2007-08-27,14.61,14.61,14.25,14.42,77091,0
2007-08-28,14.29,14.51,14.13,14.18,107090,0
2007-08-29,14.29,14.46,13.95,14.29,149547,0
2007-08-30,14.1,14.3,13.95,13.99,61902,0
2007-08-31,14.22,14.52,13.72,14.15,141219,0
2007-09-04,14.07,14.49,13.95,14.18,85447,0
2007-09-05,14.12,14.25,13.92,14.09,72761,0
2007-09-06,14.16,14.16,13.72,13.92,207239,0
2007-09-07,13.72,13.84,13.61,13.72,100233,0
2007-09-10,13.78,13.91,13.4,13.59,110349,0
2007-09-11,13.66,13.9,13.57,13.89,74736,0
2007-09-12,13.81,13.88,13.56,13.75,55018,0
2007-09-13,13.81,13.81,13.42,13.48,80096,0
2007-09-14,13.35,13.48,13.2,13.34,93660,0
2007-09-17,13.33,13.49,13.12,13.29,65555,0
2007-09-18,13.34,14.35,13.31,14.32,99902,0
2007-09-19,14.4,14.68,14.32,14.55,106617,0
2007-09-20,14.55,14.65,14.06,14.19,92945,0
2007-09-21,14.32,14.63,14.02,14.5,170641,0
2007-09-24,14.46,14.69,14.14,14.19,47918,0
2007-09-25,14.13,14.51,13.8,14.07,63965,0
2007-09-26,14.18,14.63,14.05,14.15,69959,0
2007-09-27,14.24,14.61,14.07,14.42,69879,0
2007-09-28,14.38,14.77,14.21,14.24,91033,0
2007-10-01,14.22,15.09,14.19,14.92,98512,0
2007-10-02,14.9,15.21,14.76,15.14,59105,0
2007-10-03,15.02,15.02,14.35,14.39,60766,0
2007-10-04,14.48,15.16,14.37,14.91,58174,0
2007-10-05,15.09,15.54,14.84,15.35,78384,0
2007-10-08,15.25,15.28,15.07,15.15,87181,0
2007-10-09,15.17,15.41,15.07,15.31,99858,0
2007-10-10,15.32,15.46,14.78,14.98,67729,0
2007-10-11,15.09,15.12,14.4,14.43,150028,0
2007-10-12,14.45,14.99,14.42,14.89,69981,0
2007-10-15,14.87,14.87,14.35,14.35,108630,0
2007-10-16,14.34,14.5,14.24,14.24,50718,0
2007-10-17,14.42,14.6,14.09,14.13,109032,0
2007-10-18,14.08,14.57,14.08,14.25,132167,0
2007-10-19,14.25,14.3,13.52,13.54,155689,0
2007-10-22,13.34,14.26,13.34,14.13,124738,0
2007-10-23,14.27,14.48,14,14.48,87884,0
2007-10-24,14.36,14.4,14.04,14.38,96444,0
2007-10-25,14.46,15,14.19,14.91,161263,0
2007-10-26,15,15.54,14.8,15.53,169643,0
2007-10-29,15.55,16.02,15.4,15.75,288210,0
2007-10-30,15.75,16.47,15.52,16.32,176403,0
2007-10-31,16.38,16.45,15.97,16.04,263555,0
2007-11-01,16.03,16.2,15.28,15.65,252236,0
2007-11-02,16.01,16.93,15.93,16.53,328989,0
2007-11-05,16.6,16.93,15.95,16.75,254398,0
2007-11-06,17.06,17.3,16.5,17.13,258597,0
2007-11-07,16.93,17.06,16.48,16.52,192924,0
2007-11-08,16.65,16.93,16.28,16.81,115896,0
2007-11-09,16.15,16.77,16.05,16.31,114699,0
2007-11-12,16.02,16.16,15.54,15.55,164313,0
2007-11-13,15.7,16.12,15.55,15.99,151411,0
2007-11-14,16.15,16.16,15.53,15.78,100085,0
2007-11-15,15.68,16,15.51,15.98,77474,0
2007-11-16,16.02,16.03,15.34,15.75,100963,0
2007-11-19,15.61,15.77,15.13,15.74,78473,0
2007-11-20,15.71,16.16,15.5,16,92614,0
2007-11-21,15.97,15.99,15.5,15.51,62525,0
2007-11-23,15.62,15.87,15.44,15.47,42096,0
2007-11-26,15.46,15.65,14.5,14.53,108566,0
2007-11-27,14.65,15.33,14.55,15.23,225967,0
2007-11-28,15.43,15.89,15.24,15.88,79191,0
2007-11-29,15.87,15.88,15.45,15.58,70398,0
2007-11-30,15.86,15.86,15.37,15.38,94713,0
2007-12-03,15.63,16.03,15.4,15.4,186891,0
2007-12-04,15.38,15.5,15.1,15.21,72173,0
2007-12-05,15.47,15.88,15.28,15.85,115803,0
2007-12-06,15.85,15.85,15.44,15.5,117736,0
2007-12-07,15.5,15.59,15.35,15.5,78188,0
2007-12-10,15.5,15.5,15.3,15.48,112436,0
2007-12-11,15.5,15.5,14.85,14.88,98592,0
2007-12-12,15.33,15.5,14.8,15.05,65415,0
2007-12-13,14.93,15.29,14.78,15.17,86339,0
2007-12-14,14.94,15.44,14.62,14.62,82731,0
2007-12-17,14.56,14.63,14.29,14.29,114328,0
2007-12-18,14.49,14.74,14.25,14.56,138082,0
2007-12-19,14.55,14.82,14.36,14.68,112201,0
2007-12-20,14.86,15.05,14.72,15.04,108846,0
2007-12-21,15.34,15.5,15.11,15.38,364617,0
2007-12-24,15.46,15.95,15.4,15.45,45704,0
2007-12-26,15.31,15.5,15.28,15.43,84138,0
2007-12-27,15.4,15.6,14.69,14.79,105277,0
2007-12-28,15,15.46,14.5,14.62,54851,0
2007-12-31,14.52,14.94,14.14,14.19,90641,0
2008-01-02,14.21,14.4,13.59,14.01,133793,0
2008-01-03,13.95,14.46,13.9,14.24,149985,0
2008-01-04,14.08,14.18,13.12,13.17,181323,0
2008-01-07,13.21,14.06,13.1,13.63,176762,0
2008-01-08,13.72,14.43,13.23,13.38,234329,0
2008-01-09,13.32,14.05,13.32,14.04,179573,0
2008-01-10,13.85,14.25,13.43,14.01,132501,0
2008-01-11,13.87,14.12,12.88,12.88,129397,0
2008-01-14,12.89,13.62,12.53,13.51,200205,0
2008-01-15,13.3,13.4,12.75,13.19,115490,0
2008-01-16,13.16,13.63,12.97,13.33,138923,0
2008-01-17,13.47,13.66,13,13.04,93992,0
2008-01-18,13.04,14.22,12.99,13.07,230881,0
2008-01-22,12.52,13.78,12.34,13.49,192637,0
2008-01-23,12.75,13.51,12.6,13.51,224341,0
2008-01-24,12.84,12.84,10.85,11.61,985069,0
2008-01-25,11.75,12.24,11.63,12.06,163102,0
2008-01-28,12.06,12.15,11.77,12.05,146829,0
2008-01-29,12.1,12.1,11.67,11.79,156038,0
2008-01-30,11.7,12.14,11.61,11.71,123018,0
2008-01-31,11.54,11.94,11.29,11.71,290115,0
2008-02-01,11.75,12.16,11.23,11.97,137970,0
2008-02-04,11.96,12,11.65,11.72,126406,0
2008-02-05,11.58,11.89,11.43,11.47,98985,0
2008-02-06,11.55,11.91,11.47,11.5,85913,0
2008-02-07,11.44,11.83,11.32,11.67,49287,0
2008-02-08,11.66,11.87,11.55,11.6,69434,0
2008-02-11,11.63,11.68,11.17,11.46,105377,0
2008-02-12,11.52,11.81,11.46,11.7,205964,0
2008-02-13,11.81,12.17,11.67,12.17,122627,0
2008-02-14,12.2,12.2,11.33,11.4,101701,0
2008-02-15,11.32,11.35,11.01,11.09,108315,0
2008-02-19,11.26,11.52,11.05,11.09,112617,0
2008-02-20,11.03,11.36,10.85,11.23,115712,0
2008-02-21,11.29,11.4,10.91,11.01,100509,0
2008-02-22,11.01,11.01,10.56,10.81,134177,0
2008-02-25,10.79,11.06,10.62,10.98,124507,0
2008-02-26,10.88,11.3,10.69,10.88,142064,0
2008-02-27,10.73,10.95,10.55,10.68,124779,0
2008-02-28,10.57,10.8,10.36,10.67,145588,0
2008-02-29,10.55,10.75,10.49,10.53,117497,0
2008-03-03,10.52,10.62,10.37,10.51,143001,0
2008-03-04,10.41,10.72,10.37,10.57,96016,0
2008-03-05,10.64,10.8,10.44,10.71,103576,0
2008-03-06,10.63,10.74,10.38,10.39,103577,0
2008-03-07,10.3,10.5,10.2,10.25,83894,0
2008-03-10,10.31,10.56,10.2,10.25,94363,0
2008-03-11,10.56,10.91,10.47,10.82,111726,0
2008-03-12,10.84,11.05,10.64,10.97,142754,0
2008-03-13,10.82,11.12,10.68,11.03,144170,0
2008-03-14,11.14,11.16,10.53,10.68,134840,0
2008-03-17,10.46,11.05,10.29,10.75,124124,0
2008-03-18,11.03,13.05,10.9,13.01,285167,0
2008-03-19,13,13.03,11.35,11.38,239335,0
2008-03-20,11.56,11.87,11.09,11.66,439655,0
2008-03-24,11.73,12.3,11.54,11.9,173001,0
2008-03-25,11.88,12.02,11.4,11.82,144277,0
2008-03-26,11.74,11.79,11.57,11.75,80282,0
2008-03-27,11.81,11.91,11.56,11.68,80984,0
2008-03-28,11.72,12.05,11.51,11.52,70780,0
2008-03-31,11.53,11.88,11.08,11.54,65516,0
2008-04-01,11.6,12.25,11.44,12.22,110693,0
2008-04-02,12.24,12.7,12.15,12.63,172981,0
2008-04-03,12.5,12.63,12.16,12.57,149415,0
2008-04-04,12.61,12.76,12.34,12.55,156695,0
2008-04-07,12.61,12.82,12.46,12.49,120235,0
2008-04-08,12.42,12.48,11.78,11.88,127392,0
2008-04-09,11.88,11.88,11.22,11.3,131940,0
2008-04-10,11.32,11.88,11.31,11.61,97722,0
2008-04-11,11.45,11.6,11.11,11.16,60042,0
2008-04-14,11.14,11.25,10.89,11.02,126353,0
2008-04-15,11.07,11.19,10.87,11.1,231784,0
2008-04-16,11.23,11.71,11.15,11.58,91209,0
2008-04-17,11.55,11.55,11.23,11.36,68812,0
2008-04-18,11.62,11.86,11.57,11.79,85074,0
2008-04-21,11.67,11.89,11.46,11.72,45547,0
2008-04-22,11.64,11.64,11.04,11.3,144078,0
2008-04-23,11.36,11.48,11.05,11.35,93202,0
2008-04-24,11.38,11.38,11,11.11,145259,0
2008-04-25,11.17,11.2,10.71,10.74,159074,0
2008-04-28,10.61,10.79,10.17,10.25,357115,0
2008-04-29,9.41,9.44,7.88,8.38,1800137,0
2008-04-30,8.44,8.75,8.1,8.24,350612,0
2008-05-01,8.2,8.29,8.07,8.11,302845,0
2008-05-02,8.1,8.26,7.64,7.82,514661,0
2008-05-05,7.81,8.39,7.81,8.3,307296,0
2008-05-06,8.24,8.43,8.15,8.43,638531,0
2008-05-07,8.47,8.72,8.41,8.56,603050,0
2008-05-08,8.63,8.63,8.33,8.51,139533,0
2008-05-09,8.41,8.46,8.32,8.33,101729,0
2008-05-12,8.37,8.98,8.37,8.77,264953,0
2008-05-13,8.8,8.88,8.73,8.79,152468,0
2008-05-14,8.82,8.98,8.69,8.76,110300,0
2008-05-15,8.78,8.91,8.75,8.78,233563,0
2008-05-16,8.84,8.89,8.76,8.82,119024,0
2008-05-19,8.81,8.87,8.75,8.86,152466,0
2008-05-20,8.85,8.96,8.66,8.8,112928,0
2008-05-21,8.83,8.95,8.38,8.42,98611,0
2008-05-22,8.47,8.71,8.38,8.58,136907,0
2008-05-23,8.52,8.69,8.48,8.57,144205,0
2008-05-27,8.6,8.88,8.5,8.86,160467,0
2008-05-28,8.9,8.92,8.6,8.87,125485,0
2008-05-29,8.82,9.17,8.68,8.84,129556,0
2008-05-30,8.85,9.04,8.77,9.02,218056,0
2008-06-02,9.01,9.1,8.74,8.79,195507,0
2008-06-03,8.81,8.99,8.6,8.68,138390,0
2008-06-04,8.61,9.06,8.58,8.95,120168,0
2008-06-05,8.96,9.04,8.94,9.03,172581,0
2008-06-06,8.95,9.02,8.53,8.64,114113,0
2008-06-09,8.57,8.91,8.51,8.67,129879,0
2008-06-10,8.55,8.69,8.43,8.49,99901,0
2008-06-11,8.48,8.73,8.33,8.35,97283,0
2008-06-12,8.45,8.73,8.4,8.69,92405,0
2008-06-13,8.81,8.88,8.59,8.75,95368,0
2008-06-16,8.72,8.77,8.65,8.75,67973,0
2008-06-17,8.75,8.76,8.54,8.57,87216,0
2008-06-18,8.49,8.65,8.31,8.6,86534,0
2008-06-19,8.6,8.75,8.4,8.71,70371,0
2008-06-20,8.68,9.25,8.11,8.49,715633,0
2008-06-23,8.53,8.66,8.27,8.29,67744,0
2008-06-24,8.24,8.39,8.08,8.08,100451,0
2008-06-25,8.1,8.41,8.1,8.41,191933,0
2008-06-26,8.29,8.55,8.07,8.1,127953,0
2008-06-27,8.05,8.23,7.9,7.93,282567,0
2008-06-30,7.95,8.26,7.84,7.85,204654,0
2008-07-01,7.78,8.12,7.77,8.12,137059,0
2008-07-02,8.09,8.15,7.91,7.99,179318,0
2008-07-03,8,8.02,7.79,7.9,56993,0
2008-07-07,7.94,7.97,7.67,7.72,173251,0
2008-07-08,7.75,8.05,7.75,8.04,194869,0
2008-07-09,8.04,8.04,7.75,7.76,123313,0
2008-07-10,7.77,8.24,7.73,8.22,129375,0
2008-07-11,8.13,8.64,7.95,8.6,217319,0
2008-07-14,8.69,8.9,8.5,8.61,142584,0
2008-07-15,8.5,8.56,8.05,8.06,218519,0
2008-07-16,8.11,8.5,8,8.41,151511,0
2008-07-17,8.46,8.55,8.15,8.55,85519,0
2008-07-18,8.6,8.7,8.24,8.24,88262,0
2008-07-21,8.26,8.34,8.09,8.23,155259,0
2008-07-22,8.16,8.44,8.08,8.3,179502,0
2008-07-23,8.31,8.65,8.12,8.62,302847,0
2008-07-24,9.25,10.42,9.25,10.06,732073,0
2008-07-25,10.13,10.15,9.71,9.81,182533,0
2008-07-28,9.75,10.17,9.75,9.91,423505,0
2008-07-29,9.98,10.5,9.98,10.26,278753,0
2008-07-30,10.33,10.45,10.24,10.37,138523,0
2008-07-31,10.23,10.28,10.04,10.12,170449,0
2008-08-01,10.18,10.45,10.07,10.38,131364,0
2008-08-04,10.38,10.53,10.2,10.5,214160,0
2008-08-05,10.6,10.64,10.17,10.6,130449,0
2008-08-06,10.61,11,10.5,10.92,120272,0
2008-08-07,10.85,10.85,10.5,10.51,143060,0
2008-08-08,10.54,11.06,10.54,11.03,138412,0
2008-08-11,11.07,11.55,10.94,11.42,169864,0
2008-08-12,11.26,11.33,11.01,11.05,127939,0
2008-08-13,11.06,11.26,10.88,11.17,83393,0
2008-08-14,11.06,11.35,10.96,11.03,79624,0
2008-08-15,11.23,11.3,10.65,11.03,162015,0
2008-08-18,11.03,11.03,10.4,10.61,129324,0
2008-08-19,10.55,10.75,10.42,10.52,220355,0
2008-08-20,10.69,11,10.59,10.66,189082,0
2008-08-21,10.56,10.96,10.56,10.94,138151,0
2008-08-22,11.12,11.4,11,11.38,142274,0
2008-08-25,11.38,11.38,10.81,10.9,158896,0
2008-08-26,11.39,11.63,11.21,11.45,240169,0
2008-08-27,11.51,11.83,11.44,11.54,153961,0
2008-08-28,11.56,11.89,11.56,11.89,118161,0
2008-08-29,11.84,12,11.36,11.81,176002,0
2008-09-02,12,12.3,11.62,11.83,187380,0
2008-09-03,11.82,11.99,11.66,11.93,158529,0
2008-09-04,11.79,11.96,11.53,11.66,165952,0
2008-09-05,11.59,11.65,11.17,11.44,137552,0
2008-09-08,11.75,11.98,11.56,11.87,170520,0
2008-09-09,11.88,12.07,11.44,11.44,148077,0
2008-09-10,11.63,11.84,11.32,11.82,193359,0
2008-09-11,11.62,12,11.51,11.79,205266,0
2008-09-12,11.71,11.85,11.51,11.81,264986,0
2008-09-15,11.46,11.89,11.24,11.38,83732,0
2008-09-16,11.34,11.87,10.93,11.85,151337,0
2008-09-17,11.66,11.66,10.62,10.63,238056,0
2008-09-18,10.87,12.86,10.36,12.69,363698,0
2008-09-19,12.87,12.87,11.56,11.96,569925,0
2008-09-22,11.95,11.95,10.65,10.87,542033,0
2008-09-23,10.9,11.29,10.67,11,191648,0
2008-09-24,11,11.24,10.09,10.12,269567,0
2008-09-25,10.22,10.7,10.09,10.52,212092,0
2008-09-26,10.25,10.92,10.25,10.88,125767,0
2008-09-29,10.67,10.69,9.63,10.02,237334,0
2008-09-30,10.13,10.29,9.94,10.2,217450,0
2008-10-01,10.13,10.3,9.9,10.24,407262,0
2008-10-02,10.16,10.16,9.49,9.58,155377,0
2008-10-03,9.74,9.99,9.07,9.11,129215,0
2008-10-06,9,9.37,8.51,9.25,143244,0
2008-10-07,9.26,9.32,8.29,8.29,192062,0
2008-10-08,8.15,9.23,8.08,8.41,271738,0
2008-10-09,8.73,9.15,7.85,7.85,297430,0
2008-10-10,7.59,8.44,6.95,7.92,308791,0
2008-10-13,8.28,9.21,8.25,9.15,271043,0
2008-10-14,9.5,9.5,8.01,8.55,253468,0
2008-10-15,8.4,8.52,7.78,7.82,233858,0
2008-10-16,7.95,8.98,7.33,8.89,199501,0
2008-10-17,8.5,9.32,8.03,8.5,292254,0
2008-10-20,8.64,8.84,8,8.8,117748,0
2008-10-21,8.64,9.07,8.6,8.64,99801,0
2008-10-22,8.55,8.89,8.06,8.25,93610,0
2008-10-23,8.3,8.5,7.72,8.07,199480,0
2008-10-24,7.5,7.9,7.25,7.59,155033,0
2008-10-27,7.38,7.96,7.14,7.31,151979,0
2008-10-28,7.6,8.05,6.88,7.49,308239,0
2008-10-29,7.52,7.83,7.05,7.13,177643,0
2008-10-30,7.36,8.37,7.36,8.22,368652,0
2008-10-31,8.57,10.31,8.51,10.24,483146,0
2008-11-03,10.24,10.5,9.8,9.98,330718,0
2008-11-04,10.15,10.93,10.15,10.67,211890,0
2008-11-05,10.68,11.1,10.06,10.1,232651,0
2008-11-06,10.17,10.91,10.08,10.36,291408,0
2008-11-07,10.49,10.78,10.13,10.57,164861,0
2008-11-10,10.78,10.78,10.21,10.38,107752,0
2008-11-11,10.3,10.66,10.09,10.29,120794,0
2008-11-12,10.13,10.5,9.38,9.44,187306,0
2008-11-13,9.43,10.6,8.77,10.53,256137,0
2008-11-14,10.27,10.69,9.93,10.36,281914,0
2008-11-17,10.22,10.57,9.92,9.92,93472,0
2008-11-18,9.86,10.31,9.1,10,300250,0
2008-11-19,10,10.34,8.77,8.81,155213,0
2008-11-20,8.75,8.98,7.9,7.91,229263,0
2008-11-21,8.07,8.75,7.85,8.71,312484,0
2008-11-24,8.89,9.1,8.52,8.67,264324,0
2008-11-25,8.82,8.82,8.26,8.49,166061,0
2008-11-26,8.29,9.29,8.22,9.28,194472,0
2008-11-28,9.12,9.26,8.89,9.22,48464,0
2008-12-01,8.94,9.4,8.41,8.43,208393,0
2008-12-02,8.63,8.84,8.32,8.83,116994,0
2008-12-03,8.54,9.26,8.27,8.71,144385,0
2008-12-04,8.58,9.14,8.19,8.28,183798,0
2008-12-05,8.21,8.75,7.8,8.6,206639,0
2008-12-08,8.66,8.98,8.38,8.61,185507,0
2008-12-09,8.47,9.17,8.44,8.62,192451,0
2008-12-10,8.71,9,8.42,8.78,96583,0
2008-12-11,8,8,7.38,7.48,209282,0
2008-12-12,7.28,7.73,6.96,7.55,217792,0
2008-12-15,7.59,7.63,7.11,7.3,126274,0
2008-12-16,7.5,8.2,7.13,8.06,156736,0
2008-12-17,7.95,8.25,7.72,7.78,175551,0
2008-12-18,7.78,7.83,7.2,7.39,128932,0
2008-12-19,7.56,8.35,7.44,7.96,263360,0
2008-12-22,7.97,8.17,7.47,7.86,110977,0
2008-12-23,7.99,8.21,7.69,7.79,76264,0
2008-12-24,7.82,7.97,7.51,7.55,61141,0
2008-12-26,7.6,7.85,7.47,7.58,48141,0
2008-12-29,7.59,7.82,7.33,7.58,77587,0
2008-12-30,7.65,8,7.52,8,101989,0
2008-12-31,8.03,8.25,7.86,8.11,130376,0
2009-01-02,8.14,8.5,8.12,8.33,108616,0
2009-01-05,7.29,7.29,6.26,6.77,540291,0
2009-01-06,6.82,7.77,6.77,7.61,459397,0
2009-01-07,7.94,8.11,7.42,8.04,373267,0
2009-01-08,7.94,8,7.63,7.88,188294,0
2009-01-09,7.9,8.04,7.53,7.56,267404,0
2009-01-12,7.55,7.86,7.46,7.68,301889,0
2009-01-13,7.66,7.88,7.51,7.7,160527,0
2009-01-14,7.56,7.89,7.29,7.3,201361,0
2009-01-15,7.18,7.55,7.1,7.47,273499,0
2009-01-16,7.57,7.92,7.55,7.9,134900,0
2009-01-20,7.79,7.79,7.33,7.35,118748,0
2009-01-21,7.5,7.83,7.21,7.81,79889,0
2009-01-22,7.64,7.7,7.16,7.18,171409,0
2009-01-23,7.18,7.94,7.18,7.69,115512,0
2009-01-26,7.68,7.9,7.53,7.87,104078,0
2009-01-27,7.9,7.94,7.59,7.88,83279,0
2009-01-28,7.94,8.03,7.68,7.97,157480,0
2009-01-29,7.65,8,7.65,7.73,125878,0
2009-01-30,7.8,7.89,7.57,7.6,131080,0
2009-02-02,7.54,7.77,7.44,7.73,101109,0
2009-02-03,7.85,8.11,7.5,8.04,127922,0
2009-02-04,8.04,8.09,7.61,7.65,119183,0
2009-02-05,7.68,8.3,7.65,8.05,167349,0
2009-02-06,8.02,8.75,8.02,8.65,208949,0
2009-02-09,8.54,8.89,8.35,8.84,196949,0
2009-02-10,8.73,8.98,7.9,7.95,284731,0
2009-02-11,8.02,8.1,7.77,7.97,186289,0
2009-02-12,7.84,8.08,7.55,7.96,185623,0
2009-02-13,7.96,8.15,7.8,7.99,179767,0
2009-02-17,7.63,7.79,7.51,7.53,206031,0
2009-02-18,7.6,7.86,7.53,7.6,110913,0
2009-02-19,7.7,8.1,7.65,7.79,168871,0
2009-02-20,7.66,7.81,7.5,7.63,135516,0
2009-02-23,7.69,7.86,6.86,7.09,214799,0
2009-02-24,7.18,7.53,7.01,7.47,125601,0
2009-02-25,7.4,7.4,7.11,7.25,127489,0
2009-02-26,7.31,7.52,7.18,7.25,166268,0
2009-02-27,7.09,7.4,7.09,7.16,190509,0
2009-03-02,7.05,7.4,6.8,6.81,190719,0
2009-03-03,6.92,6.93,6.62,6.66,186327,0
2009-03-04,6.81,7.11,6.77,7.01,180830,0
2009-03-05,6.84,7,6.52,6.55,140696,0
2009-03-06,6.62,6.79,6.53,6.78,221812,0
2009-03-09,6.68,6.82,6.6,6.61,90622,0
2009-03-10,6.79,7.26,6.74,7.25,97196,0
2009-03-11,7.32,7.45,6.94,7.18,116895,0
2009-03-12,7.14,7.79,6.98,7.79,100868,0
2009-03-13,7.82,7.91,7.57,7.8,66554,0
2009-03-16,7.87,7.94,7.26,7.31,133583,0
2009-03-17,7.33,7.6,7.29,7.52,98853,0
2009-03-18,7.46,7.75,7.41,7.71,97633,0
2009-03-19,7.81,7.81,7.58,7.71,67668,0
2009-03-20,7.74,7.74,7.18,7.19,206454,0
2009-03-23,7.41,7.62,7.35,7.55,159880,0
2009-03-24,7.39,7.61,7.35,7.38,77021,0
2009-03-25,7.42,7.79,7.39,7.79,151949,0
2009-03-26,7.89,8.57,7.78,8.57,196442,0
2009-03-27,8.35,8.61,7.5,7.6,235538,0
2009-03-30,7.45,7.68,7.15,7.64,130405,0
2009-03-31,7.74,7.92,7.57,7.67,140897,0
2009-04-01,7.61,7.91,7.33,7.87,101307,0
2009-04-02,8.09,8.54,7.99,8.21,130835,0
2009-04-03,8.21,8.63,8.19,8.6,85011,0
2009-04-06,8.49,8.49,7.85,8.08,118907,0
2009-04-07,7.94,8.11,7.7,7.73,182605,0
2009-04-08,7.79,7.79,6.88,7.05,326060,0
2009-04-09,7.26,7.47,6.8,6.95,345013,0
2009-04-13,6.9,7.68,6.84,7.66,164300,0
2009-04-14,7.48,7.6,7.26,7.48,96825,0
2009-04-15,7.42,7.64,7.32,7.63,96210,0
2009-04-16,7.7,7.81,7.25,7.75,165947,0
2009-04-17,7.79,7.94,7.58,7.88,103098,0
2009-04-20,7.75,7.81,7.36,7.55,80354,0
2009-04-21,7.54,8.2,7.43,8,166595,0
2009-04-22,7.82,8.06,7.59,7.68,76912,0
2009-04-23,7.71,7.71,7.11,7.26,204023,0
2009-04-24,6.85,7.17,6.6,7.02,445478,0
2009-04-27,6.88,6.94,6.55,6.63,187004,0
2009-04-28,6.58,6.83,6.4,6.75,168545,0
2009-04-29,6.8,7.23,6.7,7.2,160806,0
2009-04-30,7.24,7.4,7.08,7.27,196910,0
2009-05-01,7.27,7.4,6.93,7.32,126520,0
2009-05-04,7.32,7.55,7.18,7.51,146384,0
2009-05-05,7.44,7.46,7.06,7.1,189899,0
2009-05-06,7.17,7.35,7.02,7.33,164705,0
2009-05-07,7.4,7.58,7.1,7.5,166267,0
2009-05-08,7.58,7.9,7.33,7.78,134342,0
2009-05-11,7.61,7.77,7.37,7.76,63315,0
2009-05-12,7.8,7.8,7.54,7.59,112053,0
2009-05-13,7.42,7.54,7.25,7.25,111931,0
2009-05-14,7.31,7.57,7.21,7.52,98053,0
2009-05-15,7.5,7.67,7.33,7.46,68597,0
2009-05-18,7.54,7.76,7.45,7.71,63607,0
2009-05-19,7.7,7.95,7.5,7.82,75367,0
2009-05-20,7.86,8.12,7.68,7.74,107174,0
2009-05-21,7.66,7.75,7.33,7.67,87056,0
2009-05-22,7.7,7.9,7.38,7.78,62198,0
2009-05-26,7.68,8.4,7.62,8.4,129048,0
2009-05-27,8.3,8.36,8.18,8.22,82193,0
2009-05-28,8.15,8.37,8.07,8.3,137273,0
2009-05-29,8.35,8.69,8.04,8.66,399781,0
2009-06-01,8.7,9.23,8.19,9.15,115363,0
2009-06-02,9.12,9.75,8.7,9.65,276784,0
2009-06-03,9.53,9.81,9.25,9.55,209667,0
2009-06-04,9.62,9.87,9.4,9.75,96530,0
2009-06-05,9.83,9.83,9.47,9.62,77422,0
2009-06-08,9.6,9.94,9.25,9.78,89840,0
2009-06-09,9.81,9.95,9.62,9.66,48190,0
2009-06-10,9.72,9.84,9.31,9.6,225677,0
2009-06-11,9.66,10.05,9.39,9.94,123224,0
2009-06-12,9.87,10.01,9.61,9.99,59401,0
2009-06-15,9.81,10.07,9.39,9.52,122474,0
2009-06-16,9.58,9.83,9.5,9.75,73355,0
2009-06-17,9.74,10.72,9.52,10.32,157332,0
2009-06-18,10.27,10.3,9.87,10.23,80221,0
2009-06-19,10.42,10.45,10.02,10.12,173993,0
2009-06-22,10.09,10.16,9.74,9.74,185757,0
2009-06-23,9.85,10.15,9.75,9.77,96799,0
2009-06-24,9.87,10.15,9.61,9.61,91288,0
2009-06-25,9.56,10.12,9.56,10.07,102295,0
2009-06-26,9.98,10.06,9.71,10.01,375330,0
2009-06-29,10.02,10.15,9.83,9.98,133011,0
2009-06-30,9.96,10.1,9.71,9.75,83618,0
2009-07-01,9.86,10.1,9.79,9.95,103753,0
2009-07-02,9.8,9.98,9.39,9.47,112674,0
2009-07-06,9.46,10.25,9.46,10.08,203966,0
2009-07-07,10.07,10.19,9.71,9.72,103447,0
2009-07-08,9.8,10.04,9.47,9.71,100324,0
2009-07-09,9.8,10.05,9.63,9.9,82180,0
2009-07-10,9.89,10.24,9.82,10.22,190179,0
2009-07-13,10.25,10.55,9.99,10.5,163861,0
2009-07-14,10.52,10.65,10.43,10.6,98138,0
2009-07-15,10.77,10.87,10.63,10.83,214018,0
2009-07-16,10.73,10.85,10.6,10.67,154273,0
2009-07-17,10.7,10.81,9.74,10.25,162659,0
2009-07-20,10.28,10.61,10.24,10.58,84928,0
2009-07-21,10.6,10.6,10.23,10.58,85719,0
2009-07-22,10.49,10.56,10.26,10.54,96262,0
2009-07-23,10.5,10.8,10.03,10.31,108278,0
2009-07-24,10.25,10.85,10.2,10.63,200710,0
2009-07-27,10.64,10.65,10.29,10.43,88280,0
2009-07-28,10.32,10.6,10.26,10.52,98242,0
2009-07-29,10.46,10.54,10.31,10.45,105624,0
2009-07-30,10.45,10.57,10.26,10.43,117127,0
2009-07-31,10.4,10.41,10.06,10.21,105677,0
2009-08-03,10.35,10.42,10.2,10.27,81162,0
2009-08-04,10.18,10.26,9.93,10.21,99885,0
2009-08-05,10.19,10.19,9.69,9.8,92702,0
2009-08-06,9.83,10.2,9.69,9.75,106736,0
2009-08-07,9.93,10.11,9.62,9.65,169986,0
2009-08-10,9.56,9.93,9.56,9.67,69072,0
2009-08-11,9.64,9.78,9.41,9.49,91300,0
2009-08-12,9.47,9.77,9.43,9.52,135974,0
2009-08-13,9.55,9.7,9.34,9.45,82722,0
2009-08-14,9.42,9.6,9.1,9.25,203150,0
2009-08-17,9.08,9.25,8.89,9.08,86101,0
2009-08-18,9.11,9.65,9,9.05,92175,0
2009-08-19,8.95,9.17,8.95,9.05,99363,0
2009-08-20,9.05,9.16,8.88,8.98,99119,0
2009-08-21,9.1,9.17,8.91,9,241678,0
2009-08-24,9.05,9.23,8.91,9.05,117293,0
2009-08-25,9.05,9.22,9.05,9.09,84696,0
2009-08-26,9.1,9.19,8.98,9.04,240514,0
2009-08-27,9.04,9.16,8.35,8.83,138584,0
2009-08-28,8.87,8.99,8.68,8.8,108038,0
2009-08-31,8.69,8.79,8.35,8.57,153263,0
2009-09-01,8.52,8.55,8.15,8.17,123236,0
2009-09-02,8.27,8.46,8.18,8.18,58874,0
2009-09-03,8.25,8.33,8.11,8.27,70494,0
2009-09-04,8.23,8.46,8.15,8.45,78504,0
2009-09-08,8.75,8.75,8.27,8.34,108046,0
2009-09-09,8.31,8.53,8.28,8.49,95583,0
2009-09-10,8.46,8.67,8.36,8.54,141694,0
2009-09-11,8.58,8.63,8.44,8.46,89668,0
2009-09-14,8.42,8.52,8.33,8.41,49719,0
2009-09-15,8.37,8.51,8.37,8.5,132152,0
2009-09-16,8.52,8.62,8.43,8.5,143311,0
2009-09-17,8.53,8.8,8.53,8.65,118854,0
2009-09-18,8.66,8.82,8.63,8.75,266988,0
2009-09-21,8.73,8.88,8.72,8.79,144296,0
2009-09-22,8.84,8.97,8.73,8.89,144822,0
2009-09-23,8.9,9.03,8.89,8.93,223453,0
2009-09-24,8.94,9.04,8.61,8.83,119874,0
2009-09-25,8.9,9.01,8.8,8.89,90399,0
2009-09-28,8.97,9.12,8.61,8.93,104517,0
2009-09-29,8.97,9,8.71,8.85,64415,0
2009-09-30,8.75,8.79,8.3,8.52,213993,0
2009-10-01,8.43,8.52,8.38,8.45,243301,0
2009-10-02,8.45,8.53,8.3,8.48,155166,0
2009-10-05,8.5,8.64,8.45,8.61,87290,0
2009-10-06,8.64,8.9,8.6,8.75,70584,0
2009-10-07,8.75,8.86,8.51,8.81,113852,0
2009-10-08,8.9,8.94,8.54,8.76,110648,0
2009-10-09,8.75,8.94,8.71,8.92,86437,0
2009-10-12,8.94,8.99,8.71,8.79,36597,0
2009-10-13,8.75,8.85,8.6,8.81,49534,0
2009-10-14,8.83,8.83,8.61,8.7,89147,0
2009-10-15,8.59,8.67,8.5,8.59,146471,0
2009-10-16,8.55,8.7,8.55,8.6,151103,0
2009-10-19,8.66,8.81,8.47,8.8,76706,0
2009-10-20,8.79,8.81,8.63,8.71,125733,0
2009-10-21,8.71,9.08,8.67,8.7,137960,0
2009-10-22,8.66,8.99,8.55,8.98,58031,0
2009-10-23,8.99,9.08,8.81,8.81,183779,0
2009-10-26,8.85,9.03,8.7,8.73,96638,0
2009-10-27,8.73,8.79,8.39,8.49,146122,0
2009-10-28,8.5,8.64,8.3,8.49,145584,0
2009-10-29,8.5,8.68,8.38,8.55,212265,0
2009-10-30,8.41,8.47,7.89,7.95,494584,0
2009-11-02,7.98,7.98,7.4,7.43,357183,0
2009-11-03,7.39,7.44,6.99,7.36,226780,0
2009-11-04,7.37,7.6,7.19,7.19,202028,0
2009-11-05,7.27,7.31,7.14,7.2,247954,0
2009-11-06,7.12,7.38,7.12,7.37,109348,0
2009-11-09,7.4,7.66,7.4,7.6,140183,0
2009-11-10,7.57,7.73,7.37,7.44,68869,0
2009-11-11,7.5,7.61,7.36,7.44,54078,0
2009-11-12,7.49,7.49,7.3,7.38,191706,0
2009-11-13,7.39,7.59,7.35,7.5,52149,0
2009-11-16,7.58,7.92,7.33,7.86,100691,0
2009-11-17,7.82,7.92,7.78,7.9,130506,0
2009-11-18,7.9,7.96,7.69,7.78,177024,0
2009-11-19,7.7,7.73,7.43,7.69,120369,0
2009-11-20,7.62,7.79,7.59,7.7,65790,0
2009-11-23,7.82,7.94,7.75,7.9,67400,0
2009-11-24,7.87,8.07,7.71,8.03,98276,0
2009-11-25,7.99,8.04,7.65,7.67,94760,0
2009-11-27,7.45,7.64,7.43,7.62,64345,0
2009-11-30,7.58,7.96,7.3,7.89,195160,0
2009-12-01,7.98,8.23,7.95,8.02,83017,0
2009-12-02,8,8.23,7.86,7.97,82365,0
2009-12-03,8.02,8.19,7.81,7.83,101743,0
2009-12-04,8,8.26,7.9,8.19,66113,0
2009-12-07,8.16,8.21,7.93,8.13,31720,0
2009-12-08,8.07,8.2,7.9,8.07,48837,0
2009-12-09,8.1,8.1,7.8,7.94,64607,0
2009-12-10,7.99,8.03,7.85,7.91,84443,0
2009-12-11,7.97,8.2,7.97,8.1,89191,0
2009-12-14,8.12,8.5,8.1,8.5,78147,0
2009-12-15,8.44,8.69,8.44,8.6,115750,0
2009-12-16,8.69,8.78,8.5,8.72,81654,0
2009-12-17,8.69,8.93,8.68,8.9,119891,0
2009-12-18,8.98,9.17,8.8,9.11,436861,0
2009-12-21,9.15,9.18,8.82,8.97,107746,0
2009-12-22,9,9.1,8.8,8.85,92597,0
2009-12-23,8.92,9.08,8.79,8.97,66353,0
2009-12-24,9,9,8.86,8.96,19609,0
2009-12-28,8.99,9.16,8.86,9.15,53943,0
2009-12-29,9,9.26,9,9.19,69389,0
2009-12-30,9.18,9.43,9.05,9.43,63666,0
2009-12-31,9.42,9.57,9.11,9.12,63391,0
2010-01-04,9.25,9.46,9.13,9.35,62265,0
2010-01-05,9.35,9.46,9.09,9.11,88944,0
2010-01-06,9.13,9.21,8.88,9.02,98725,0
2010-01-07,9.04,9.26,8.87,9.25,73856,0
2010-01-08,9.19,9.49,9.09,9.47,69349,0
2010-01-11,9.48,9.5,9.34,9.48,65818,0
2010-01-12,9.4,9.49,9.4,9.47,56045,0
2010-01-13,9.47,9.8,9.44,9.61,73393,0
2010-01-14,9.61,10.07,9.61,9.91,68800,0
2010-01-15,9.95,9.95,9.18,9.24,129209,0
2010-01-19,9.28,9.62,9.28,9.61,99245,0
2010-01-20,9.52,9.6,9.26,9.44,122708,0
2010-01-21,9.48,9.95,9.27,9.84,156379,0
2010-01-22,9.85,10.64,9.69,10.42,276472,0
2010-01-25,10.49,10.49,10.22,10.39,99496,0
2010-01-26,10.31,10.32,9.78,9.95,104363,0
2010-01-27,9.91,10.25,9.91,10.14,87742,0
2010-01-28,10.13,10.13,9.52,9.62,92957,0
2010-01-29,9.66,10.05,9.59,9.6,95342,0
2010-02-01,9.62,9.87,9.47,9.61,53336,0
2010-02-02,9.59,9.82,9.37,9.41,66506,0
2010-02-03,9.35,9.6,9.27,9.41,51817,0
2010-02-04,9.37,9.39,9.26,9.26,65866,0
2010-02-05,9.25,9.54,9.24,9.54,54282,0
2010-02-08,9.49,9.7,9.37,9.43,51023,0
2010-02-09,9.56,9.9,9.46,9.78,64400,0
2010-02-10,9.71,9.77,9.31,9.42,66382,0
2010-02-11,9.38,9.43,9.21,9.38,110745,0
2010-02-12,9.32,9.61,9.32,9.47,109335,0
2010-02-16,9.57,9.57,9.35,9.45,36415,0
2010-02-17,9.51,9.65,9.43,9.56,72457,0
2010-02-18,9.53,9.63,9.4,9.52,67314,0
2010-02-19,9.52,9.78,9.36,9.78,92996,0
2010-02-22,9.77,9.78,9.48,9.54,55955,0
2010-02-23,9.53,10.27,9.42,10.24,147809,0
2010-02-24,10.24,10.29,10.1,10.22,91560,0
2010-02-25,10.07,10.25,9.97,10.15,53471,0
2010-02-26,10.18,10.38,10.12,10.14,81952,0
2010-03-01,10.22,10.59,10.06,10.5,84395,0
2010-03-02,10.53,10.75,10.22,10.74,75282,0
2010-03-03,10.76,11.12,10.49,11.03,136218,0
2010-03-04,11.08,11.13,10.8,10.92,141230,0
2010-03-05,10.94,11.12,10.9,11.1,86132,0
2010-03-08,11.06,11.11,10.93,11.04,89364,0
2010-03-09,10.97,11.19,10.86,11,209638,0
2010-03-10,11.08,12.32,11.05,12.3,399875,0
2010-03-11,12.27,12.29,11.89,12.05,125499,0
2010-03-12,12.06,12.1,11.61,11.81,104446,0
2010-03-15,11.77,11.98,11.56,11.74,74139,0
2010-03-16,11.52,11.68,11.34,11.57,73649,0
2010-03-17,11.62,11.88,11.28,11.81,83271,0
2010-03-18,11.75,11.94,11.61,11.73,40288,0
2010-03-19,11.79,11.79,11.13,11.28,120472,0
2010-03-22,11.23,11.53,11.13,11.25,100304,0
2010-03-23,11.25,11.39,11.14,11.24,101963,0
2010-03-24,11.23,11.29,11.04,11.07,84625,0
2010-03-25,11.16,11.39,11.05,11.08,51590,0
2010-03-26,11.14,11.19,10.87,11.08,39334,0
2010-03-29,11.14,11.22,10.97,11,77332,0
2010-03-30,10.98,11.29,10.96,11.04,49478,0
2010-03-31,10.97,11.09,10.62,10.64,126916,0
2010-04-01,10.65,10.84,10.3,10.54,70046,0
2010-04-05,10.59,10.89,10.54,10.86,85789,0
2010-04-06,10.79,11.1,10.72,11.03,60153,0
2010-04-07,11,11.28,10.99,11.11,69684,0
2010-04-08,11.1,11.11,10.86,10.99,59960,0
2010-04-09,10.96,11,10.51,10.58,54168,0
2010-04-12,10.63,10.85,10.42,10.49,82543,0
2010-04-13,10.5,10.5,10.23,10.39,75074,0
2010-04-14,10.45,10.88,10.45,10.83,59027,0
2010-04-15,10.79,11.02,10.79,10.95,33733,0
2010-04-16,10.96,11.2,10.8,11.04,94530,0
2010-04-19,10.98,11.1,10.67,11.07,108365,0
2010-04-20,11.08,11.34,11.04,11.34,67802,0
2010-04-21,11.32,11.47,11.03,11.09,73726,0
2010-04-22,10.97,11.35,10.67,11.14,257530,0
2010-04-23,11.22,11.39,10.99,11.15,90951,0
2010-04-26,11.17,11.27,10.98,10.99,71060,0
2010-04-27,10.93,11.05,10.62,10.65,70814,0
2010-04-28,10.73,11.05,10.65,10.8,55253,0
2010-04-29,10.85,11.25,10.74,11.23,69151,0
2010-04-30,11.26,11.26,10.71,10.71,134801,0
2010-05-03,10.75,11.04,10.75,11.02,60200,0
2010-05-04,10.87,10.96,10.61,10.65,73401,0
2010-05-05,10.6,10.74,10.2,10.2,99803,0
2010-05-06,10.2,10.52,9.52,9.76,190253,0
2010-05-07,9.66,10.05,9.38,9.5,211827,0
2010-05-10,9.85,9.95,8.78,9.39,436699,0
2010-05-11,9.35,9.72,9.26,9.62,122931,0
2010-05-12,9.63,10.06,9.6,9.95,123159,0
2010-05-13,9.96,9.96,9.45,9.66,136145,0
2010-05-14,9.54,9.66,9.4,9.61,129986,0
2010-05-17,9.71,9.94,9.41,9.93,164544,0
2010-05-18,10.03,10.03,9.62,9.71,56714,0
2010-05-19,9.72,9.72,9.44,9.62,86596,0
2010-05-20,9.45,9.51,9.17,9.27,143619,0
2010-05-21,9.25,9.55,9.11,9.26,141127,0
2010-05-24,9.22,9.28,8.91,8.93,109119,0
2010-05-25,8.76,8.86,8.59,8.83,95029,0
2010-05-26,8.86,9.26,8.86,9.06,126415,0
2010-05-27,9.25,9.5,9.21,9.47,84010,0
2010-05-28,9.42,9.51,9.2,9.24,85375,0
2010-06-01,9.15,9.36,8.81,8.82,101016,0
2010-06-02,8.82,9.58,8.82,9.5,123323,0
2010-06-03,9.46,9.94,9.46,9.78,127580,0
2010-06-04,9.62,9.69,9,9.02,117456,0
2010-06-07,9.05,9.05,8.51,8.54,96346,0
2010-06-08,8.56,8.65,8.16,8.18,175258,0
2010-06-09,8.27,8.31,7.86,7.95,118902,0
2010-06-10,8.03,8.17,7.96,8.1,114448,0
2010-06-11,8.04,8.44,8.04,8.21,96796,0
2010-06-14,8.26,8.44,8.21,8.24,99294,0
2010-06-15,8.27,8.64,8.16,8.58,103244,0
2010-06-16,8.54,8.59,8.05,8.18,140415,0
2010-06-17,8.18,8.5,8.14,8.4,60660,0
2010-06-18,8.45,8.76,8.41,8.45,123243,0
2010-06-21,8.55,8.55,8.22,8.36,49754,0
2010-06-22,8.36,8.62,8.33,8.36,60548,0
2010-06-23,8.36,8.48,8.13,8.32,53201,0
2010-06-24,8.29,8.4,8.16,8.25,37545,0
2010-06-25,8.31,8.59,8.22,8.58,369752,0
2010-06-28,8.5,8.63,8.22,8.26,68467,0
2010-06-29,8.12,8.16,7.95,8.03,89497,0
2010-06-30,8.05,8.31,8.02,8.27,84319,0
2010-07-01,8.24,8.38,7.81,7.9,90162,0
2010-07-02,7.98,8.07,7.56,7.56,74114,0
2010-07-06,7.7,7.77,7.3,7.37,119319,0
2010-07-07,7.42,7.63,7.29,7.63,66028,0
2010-07-08,7.69,7.82,7.5,7.79,68502,0
2010-07-09,7.76,8.1,7.72,8.08,64938,0
2010-07-12,8.03,8.31,7.71,7.77,53703,0
2010-07-13,7.89,8.31,7.83,8.29,96255,0
2010-07-14,8.24,8.42,8.19,8.29,65349,0
2010-07-15,8.28,8.35,8.16,8.3,67004,0
2010-07-16,8.22,8.31,8.05,8.06,91903,0
2010-07-19,8.11,8.15,7.89,8.05,49745,0
2010-07-20,7.97,8.4,7.89,8.34,52934,0
2010-07-21,8.42,8.42,7.94,7.96,48195,0
2010-07-22,8.08,8.71,8.08,8.64,117687,0
2010-07-23,8.63,9.15,8.63,9.07,190524,0
2010-07-26,9.07,9.07,8.73,8.98,94922,0
2010-07-27,9.01,9.07,8.73,8.79,109232,0
2010-07-28,8.8,8.85,8.51,8.59,69182,0
2010-07-29,8.72,8.72,8.37,8.51,54847,0
2010-07-30,8.38,8.7,8.17,8.31,79814,0
2010-08-02,8.47,8.71,8.35,8.59,88668,0
2010-08-03,8.59,8.93,8.56,8.8,106739,0
2010-08-04,8.82,9.31,8.82,9.25,108689,0
2010-08-05,9.16,9.27,9.05,9.2,78066,0
2010-08-06,9.09,9.19,8.91,9.16,50221,0
2010-08-09,9.26,9.35,9.18,9.33,101300,0
2010-08-10,9.2,9.53,9.18,9.35,88953,0
2010-08-11,9.26,9.26,8.73,8.85,97552,0
2010-08-12,8.73,9,8.65,8.85,61135,0
2010-08-13,8.85,9.23,8.54,8.57,72922,0
2010-08-16,8.51,8.93,8.51,8.76,53680,0
2010-08-17,8.87,9.18,8.74,9.13,56635,0
2010-08-18,9.12,9.24,8.93,9.09,64630,0
2010-08-19,9.01,9.15,8.42,8.45,78046,0
2010-08-20,8.44,8.56,8.36,8.45,78806,0
2010-08-23,8.5,8.7,8.12,8.14,127337,0
2010-08-24,8.06,8.21,8,8.02,39457,0
2010-08-25,8.01,8.19,7.82,8.08,53150,0
2010-08-26,8.08,8.3,7.93,7.98,52913,0
2010-08-27,8.09,8.23,7.75,8.14,51147,0
2010-08-30,8.12,8.19,7.85,7.86,53077,0
2010-08-31,7.85,7.92,7.58,7.6,101642,0
2010-09-01,7.71,8.02,7.65,7.91,76655,0
2010-09-02,7.85,7.86,7.52,7.61,103166,0
2010-09-03,7.72,7.91,7.69,7.89,54436,0
2010-09-07,7.84,8,7.62,7.63,70525,0
2010-09-08,7.67,7.97,7.67,7.96,80204,0
2010-09-09,8.11,8.21,7.98,8.06,71067,0
2010-09-10,8.06,8.26,8.04,8.11,50696,0
2010-09-13,8.21,8.41,8.2,8.39,91292,0
2010-09-14,8.38,8.49,8.27,8.39,56536,0
2010-09-15,8.38,8.48,8.35,8.41,33906,0
2010-09-16,8.4,8.48,8.35,8.42,42516,0
2010-09-17,8.52,8.62,8.45,8.52,123968,0
2010-09-20,8.51,9.2,8.51,9.16,105804,0
2010-09-21,9.12,9.34,9.04,9.13,95997,0
2010-09-22,9.07,9.23,8.87,9.21,54350,0
2010-09-23,9.12,9.31,8.96,8.98,76721,0
2010-09-24,9.11,9.45,9.07,9.43,51053,0
2010-09-27,9.46,9.47,9.02,9.17,28086,0
2010-09-28,9.23,9.49,8.92,9.42,88055,0
2010-09-29,9.37,9.55,9.18,9.46,76729,0
2010-09-30,9.53,9.53,9.36,9.49,134405,0
2010-10-01,9.56,9.56,9.37,9.5,54378,0
2010-10-04,9.5,9.55,9.4,9.46,66810,0
2010-10-05,9.56,10.35,9.49,10.15,98027,0
2010-10-06,10.15,10.15,9.87,10.07,71304,0
2010-10-07,10.11,10.15,9.93,9.95,85785,0
2010-10-08,9.95,10.12,9.83,10.06,50022,0
2010-10-11,10.01,10.12,9.83,9.87,40331,0
2010-10-12,9.83,10.05,9.6,10.01,64400,0
2010-10-13,10.04,10.16,9.88,10.08,57610,0
2010-10-14,10.04,10.6,9.99,10.59,71938,0
2010-10-15,10.7,10.8,10.48,10.51,93797,0
2010-10-18,10.57,10.84,10.05,10.79,107875,0
2010-10-19,10.58,10.72,10.33,10.48,142175,0
2010-10-20,10.5,10.55,9.4,9.68,146119,0
2010-10-21,9.76,9.91,9.49,9.7,118265,0
2010-10-22,9.74,9.85,9.59,9.77,35272,0
2010-10-25,9.88,10.05,9.67,9.93,62443,0
2010-10-26,9.84,9.92,9.66,9.87,71745,0
2010-10-27,9.77,9.86,9.56,9.66,53575,0
2010-10-28,9.78,9.78,9.36,9.37,119969,0
2010-10-29,9.29,10.05,9.29,9.66,111317,0
2010-11-01,9.73,10,9.49,9.81,106204,0
2010-11-02,9.9,10.26,9.79,10.24,79251,0
2010-11-03,10.2,10.24,9.9,10.03,61480,0
2010-11-04,10.11,10.5,10.09,10.48,82585,0
2010-11-05,10.45,10.55,10.33,10.44,36299,0
2010-11-08,10.36,10.5,10.26,10.38,78869,0
2010-11-09,10.41,10.45,10.04,10.12,56007,0
2010-11-10,10.16,10.66,10.07,10.55,88082,0
2010-11-11,10.38,10.54,10.1,10.18,41158,0
2010-11-12,10.04,10.41,10.04,10.08,70439,0
2010-11-15,10.18,10.33,9.97,10,40021,0
2010-11-16,9.94,10.07,9.68,9.78,69251,0
2010-11-17,9.82,9.94,9.55,9.57,36487,0
2010-11-18,9.71,10.06,9.58,9.64,49038,0
2010-11-19,9.65,9.87,9.54,9.81,48259,0
2010-11-22,9.74,9.89,9.54,9.82,23416,0
2010-11-23,9.7,9.77,9.58,9.68,28916,0
2010-11-24,9.77,10.2,9.77,10.12,69221,0
2010-11-26,9.91,9.99,9.8,9.81,15613,0
2010-11-29,9.8,9.84,9.41,9.52,62273,0
2010-11-30,9.39,9.65,9.29,9.6,93679,0
2010-12-01,9.79,10.05,9.77,9.95,98313,0
2010-12-02,9.91,10.33,9.83,9.86,105095,0
2010-12-03,9.8,9.91,9.8,9.86,45416,0
2010-12-06,9.86,10.04,9.84,10,59275,0
2010-12-07,10.15,10.75,10.05,10.49,183760,0
2010-12-08,10.5,10.61,10.3,10.43,142309,0
2010-12-09,10.52,10.52,10.31,10.46,86995,0
2010-12-10,10.5,10.74,10.48,10.57,72153,0
2010-12-13,10.58,10.75,10.46,10.48,133554,0
2010-12-14,10.55,10.56,10.23,10.49,66122,0
2010-12-15,10.62,10.73,10.41,10.51,137540,0
2010-12-16,10.52,10.55,10.37,10.5,74437,0
2010-12-17,10.48,10.72,10.39,10.71,137327,0
2010-12-20,10.66,10.71,10.07,10.67,103507,0
2010-12-21,10.69,11.17,10.46,11.07,157315,0
2010-12-22,11.11,11.4,10.82,11.33,124030,0
2010-12-23,11.3,11.39,11.09,11.24,52158,0
2010-12-27,11.3,11.5,11.23,11.44,33238,0
2010-12-28,11.42,11.55,11.28,11.42,46323,0
2010-12-29,11.42,11.61,11.25,11.45,55682,0
2010-12-30,11.42,11.62,11.4,11.45,60723,0
2010-12-31,11.37,11.54,11.07,11.1,60348,0
2011-01-03,11.24,11.5,11.24,11.44,113030,0
2011-01-04,11.33,11.35,10.88,11,118543,0
2011-01-05,11,11.6,10.92,11.5,124798,0
2011-01-06,11.47,11.64,11.38,11.64,140757,0
2011-01-07,11.68,11.84,11.57,11.78,92538,0
2011-01-10,11.7,11.85,11.63,11.63,124416,0
2011-01-11,11.65,11.74,11.55,11.71,74131,0
2011-01-12,11.76,12.08,11.66,12,111943,0
2011-01-13,12,12.42,11.92,12.19,110786,0
2011-01-14,12.14,12.25,11.94,12,75621,0
2011-01-18,11.98,11.98,11.74,11.78,69920,0
2011-01-19,11.58,11.88,11.26,11.28,104711,0
2011-01-20,11.3,11.79,10.92,11,165096,0
2011-01-21,11.07,11.18,10.68,10.72,89023,0
2011-01-24,10.54,10.94,10.25,10.93,132742,0
2011-01-25,10.81,10.99,10.71,10.95,64039,0
2011-01-26,10.99,11.33,10.8,11.04,133923,0
2011-01-27,11,11.03,10.72,10.73,96002,0
2011-01-28,10.7,10.75,10.24,10.26,73381,0
2011-01-31,10.39,10.67,10.3,10.59,99767,0
2011-02-01,10.61,10.9,10.61,10.84,96503,0
2011-02-02,10.78,10.93,10.73,10.81,43585,0
2011-02-03,10.76,10.93,10.6,10.89,75120,0
2011-02-04,10.75,10.88,10.5,10.65,33459,0
2011-02-07,10.7,10.96,10.61,10.67,71817,0
2011-02-08,10.63,10.85,10.63,10.72,50280,0
2011-02-09,10.6,10.85,10.51,10.71,41950,0
2011-02-10,10.58,10.79,10.58,10.71,77387,0
2011-02-11,10.63,10.8,10.63,10.78,60378,0
2011-02-14,10.79,10.9,10.71,10.8,63637,0
2011-02-15,10.73,10.91,10.72,10.86,111780,0
2011-02-16,10.95,11.26,10.95,11.24,79888,0
2011-02-18,11.74,11.84,11.49,11.77,169387,0
2011-02-22,11.7,11.79,11.44,11.47,228245,0
2011-02-23,11.37,11.83,11.35,11.52,162951,0
2011-02-24,11.56,11.83,11.55,11.78,99716,0
2011-02-25,11.76,11.96,11.66,11.75,76673,0
2011-02-28,11.59,11.77,10.93,11.07,162637,0
2011-03-01,11.1,11.1,10.57,10.62,104546,0
2011-03-02,10.64,10.79,10.5,10.66,70682,0
2011-03-03,10.87,11.22,10.83,10.95,56702,0
2011-03-04,10.99,10.99,10.57,10.82,57022,0
2011-03-07,10.8,10.86,10.24,10.4,40352,0
2011-03-08,10.4,11.01,10.35,10.94,39819,0
2011-03-09,10.68,11,10.68,10.87,26673,0
2011-03-10,10.67,10.67,10.35,10.39,68596,0
2011-03-11,10.36,10.39,10.15,10.2,45894,0
2011-03-14,10.11,10.29,9.95,9.98,38064,0
2011-03-15,9.68,9.82,9.5,9.56,63699,0
2011-03-16,9.53,9.76,9.32,9.4,98652,0
2011-03-17,9.63,9.63,9.3,9.32,56665,0
2011-03-18,9.43,10.3,9.29,10.18,140351,0
2011-03-21,10.15,10.37,9.6,10.25,55596,0
2011-03-22,10.27,10.27,10.03,10.07,40767,0
2011-03-23,10.07,10.25,9.99,10.17,40559,0
2011-03-24,10.28,10.75,10.28,10.71,41460,0
2011-03-25,10.72,10.73,10.44,10.47,72252,0
2011-03-28,10.52,10.52,10.03,10.36,46967,0
2011-03-29,10.38,10.59,10.33,10.52,75030,0
2011-03-30,10.55,10.71,10.25,10.55,47491,0
2011-03-31,10.5,10.65,10.4,10.56,55288,0
2011-04-01,10.58,10.6,10.24,10.34,70491,0
2011-04-04,10.37,10.6,10.27,10.38,102096,0
2011-04-05,10.34,10.45,10.32,10.36,50206,0
2011-04-06,10.45,10.45,10.12,10.14,69667,0
2011-04-07,10.14,10.14,9.8,9.95,437061,0
2011-04-08,9.98,10.2,9.86,9.97,41251,0
2011-04-11,9.95,10.05,9.84,9.93,60915,0
2011-04-12,9.84,9.91,9.67,9.68,84775,0
2011-04-13,9.78,9.93,9.41,9.86,176661,0
2011-04-14,9.86,10.31,9.8,10.25,55199,0
2011-04-15,10.21,10.46,10.21,10.43,75545,0
2011-04-18,10.27,10.38,10.2,10.36,50559,0
2011-04-19,10.42,10.5,10.36,10.47,67530,0
2011-04-20,10.64,10.95,10.64,10.89,60016,0
2011-04-21,10.9,11.11,10.77,11.09,142200,0
2011-04-25,11.5,11.58,11.23,11.54,174623,0
2011-04-26,11.5,12.36,11.5,12.23,310655,0
2011-04-27,12.14,12.23,11.9,12.07,126452,0
2011-04-28,12.04,12.13,11.9,12.09,87946,0
2011-04-29,12.09,12.2,11.76,11.81,93982,0
2011-05-02,11.81,12,11.5,11.52,81203,0
2011-05-03,11.5,11.64,11.01,11.31,104873,0
2011-05-04,11.34,11.71,11.3,11.51,98005,0
2011-05-05,11.33,11.89,11.33,11.61,119338,0
2011-05-06,11.86,11.9,11.42,11.53,43439,0
2011-05-09,11.5,11.5,11.25,11.27,47406,0
2011-05-10,11.29,11.55,11.22,11.53,85855,0
2011-05-11,11.46,11.52,11.14,11.25,95846,0
2011-05-12,11.14,11.63,11.11,11.39,53980,0
2011-05-13,11.45,11.57,11.25,11.29,50994,0
2011-05-16,11.21,11.33,11.01,11.15,99074,0
2011-05-17,11.2,11.3,11.05,11.14,52527,0
2011-05-18,11.2,11.38,11.02,11.19,58228,0
2011-05-19,11.14,11.27,11.06,11.12,94710,0
2011-05-20,11.08,11.25,11,11.18,88608,0
2011-05-23,10.96,11,10.81,10.91,54876,0
2011-05-24,11,11.18,10.93,11.14,70265,0
2011-05-25,11.11,11.49,11.11,11.38,42304,0
2011-05-26,11.41,11.52,11.28,11.38,57462,0
2011-05-27,11.42,11.54,11.35,11.38,53817,0
2011-05-31,11.5,11.82,11.48,11.79,135115,0
2011-06-01,11.73,11.98,11.31,11.33,76509,0
2011-06-02,11.38,11.68,11.34,11.6,45758,0
2011-06-03,11.37,11.88,11.25,11.73,82288,0
2011-06-06,11.9,12.17,11.85,11.97,198612,0
2011-06-07,11.98,12.05,11.86,11.98,97950,0
2011-06-08,11.91,12.04,11.8,11.99,86041,0
2011-06-09,12.07,12.1,11.91,11.93,64375,0
2011-06-10,11.85,12.1,11.77,11.96,119198,0
2011-06-13,12.03,12.09,11.92,11.96,55739,0
2011-06-14,11.99,12.42,11.99,12.25,125742,0
2011-06-15,12.06,12.23,11.78,11.82,126942,0
2011-06-16,11.81,12.23,11.81,12.13,191321,0
2011-06-17,12.09,12.23,11.91,12.18,218607,0
2011-06-20,12.15,12.43,12.03,12.26,84786,0
2011-06-21,12.38,12.93,12.3,12.73,206753,0
2011-06-22,12.62,13.03,12.58,13,112437,0
2011-06-23,12.84,13.43,12.76,13.4,103534,0
2011-06-24,13.38,13.4,12.81,13,203214,0
2011-06-27,13,13.13,12.73,13.08,134168,0
2011-06-28,13.13,13.15,12.9,13.15,101739,0
2011-06-29,13.13,13.15,12.79,13,94233,0
2011-06-30,13,13.12,12.92,13,92642,0
2011-07-01,13.23,14.35,13.2,14.31,392704,0
2011-07-05,14.35,14.69,14.15,14.58,232092,0
2011-07-06,14.53,14.53,14.17,14.39,110152,0
2011-07-07,14.55,14.58,14.31,14.52,105388,0
2011-07-08,14.35,14.5,14.19,14.44,74547,0
2011-07-11,14.24,14.54,14.15,14.23,254598,0
2011-07-12,14,14.29,13.98,14.07,201564,0
2011-07-13,14.12,14.37,14.01,14.18,125369,0
2011-07-14,13.97,14.24,13.59,13.66,91569,0
2011-07-15,13.74,13.98,13.51,13.95,75266,0
2011-07-18,13.77,14.03,13.61,13.98,114528,0
2011-07-19,14.11,14.55,13.53,14.53,215726,0
2011-07-20,14.55,14.58,14.19,14.52,97152,0
2011-07-21,14.54,14.75,14.36,14.62,107547,0
2011-07-22,13.98,15.18,13.85,14.98,551167,0
2011-07-25,14.79,15.39,14.77,15.04,219020,0
2011-07-26,14.37,14.92,14.37,14.75,232237,0
2011-07-27,14.59,14.65,14.2,14.25,195643,0
2011-07-28,14.21,14.37,14.04,14.25,112503,0
2011-07-29,14,14.39,13.8,14.29,110259,0
2011-08-01,14.53,14.53,14.08,14.37,160763,0
2011-08-02,14.08,14.43,14.03,14.2,351952,0
2011-08-03,14.3,14.79,14.11,14.53,204086,0
2011-08-04,14.32,14.47,13.86,13.91,304218,0
2011-08-05,14.09,14.18,13.07,13.48,145061,0
2011-08-08,13.2,13.46,12.38,12.4,349229,0
2011-08-09,12.58,13.24,11.65,13.19,303421,0
2011-08-10,12.98,12.98,12.05,12.13,172116,0
2011-08-11,12.06,12.72,12.04,12.58,143711,0
2011-08-12,12.71,12.81,12.4,12.73,74667,0
2011-08-15,12.84,13.2,12.65,13.11,64552,0
2011-08-16,13.03,13.24,12.89,12.98,175204,0
2011-08-17,13.01,13.29,12.82,13.13,84906,0
2011-08-18,12.8,12.97,12.4,12.47,273090,0
2011-08-19,12.29,12.65,12.07,12.14,129967,0
2011-08-22,12.51,12.51,11.95,12.23,107183,0
2011-08-23,12.3,13.18,12.15,13.07,111042,0
2011-08-24,13.08,13.1,12.57,12.98,70318,0
2011-08-25,13.08,13.08,12.46,12.62,88319,0
2011-08-26,12.4,12.9,12.35,12.77,65235,0
2011-08-29,12.9,13.09,12.81,12.99,106865,0
2011-08-30,12.99,13.02,12.8,12.96,124079,0
2011-08-31,12.97,13.06,12.45,12.57,174507,0
2011-09-01,12.84,12.98,12.31,12.57,129020,0
2011-09-02,12.38,12.58,12.27,12.35,107261,0
2011-09-06,12.24,12.55,11.88,12.54,168555,0
2011-09-07,12.78,12.78,12.15,12.28,179388,0
2011-09-08,12.22,12.47,11.98,12.11,81885,0
2011-09-09,11.95,12.18,11.76,12.09,155071,0
2011-09-12,11.88,12.3,11.88,12.27,43927,0
2011-09-13,12.31,12.4,11.99,12.18,73808,0
2011-09-14,12.32,12.52,12.04,12.3,83296,0
2011-09-15,12.48,12.5,12.28,12.47,65119,0
2011-09-16,12.56,12.57,12.13,12.26,142974,0
2011-09-19,12.02,12.36,11.89,12.14,115783,0
2011-09-20,12.23,12.28,11.88,11.89,121371,0
2011-09-21,11.92,12.1,11.57,11.62,236986,0
2011-09-22,11.42,12.05,11.11,11.69,201347,0
2011-09-23,11.64,11.78,11.25,11.34,166467,0
2011-09-26,11.43,11.56,11.2,11.5,108177,0
2011-09-27,11.74,11.98,11.55,11.74,177337,0
2011-09-28,11.76,11.76,11.25,11.39,190521,0
2011-09-29,11.66,11.75,11.23,11.61,113461,0
2011-09-30,11.4,11.8,10.94,11,266953,0
2011-10-03,10.89,11.46,10.7,11.04,208253,0
2011-10-04,10.88,11.82,10.76,11.49,234797,0
2011-10-05,11.41,11.53,11.31,11.5,121680,0
2011-10-06,11.51,12.35,11.35,12.29,161786,0
2011-10-07,12.33,12.97,12.04,12.52,170215,0
2011-10-10,12.62,13.32,12.62,13.28,212640,0
2011-10-11,12.92,13.72,12.92,13.53,161638,0
2011-10-12,13.7,13.79,13.44,13.58,111276,0
2011-10-13,13.26,13.66,13.07,13.5,84252,0
2011-10-14,13.71,14,13.65,13.97,104852,0
2011-10-17,13.87,13.87,13.33,13.55,81290,0
2011-10-18,13.55,14.12,13.3,14.02,110311,0
2011-10-19,13.96,14.18,13.35,13.44,121424,0
2011-10-20,13.55,13.61,12.9,13.53,80092,0
2011-10-21,13.77,13.77,13.15,13.38,103093,0
2011-10-24,13.14,14.05,13.14,13.99,117707,0
2011-10-25,13.86,14.21,13.64,14.01,164913,0
2011-10-26,14,14,12.4,12.68,500051,0
2011-10-27,12.74,13.09,12.5,12.96,257222,0
2011-10-28,12.87,13.05,12.72,12.95,196182,0
2011-10-31,12.73,12.98,12.5,12.79,96916,0
2011-11-01,12.37,12.53,12.11,12.2,132581,0
2011-11-02,12.4,12.79,12.33,12.65,146168,0
2011-11-03,12.87,12.98,12.59,12.91,96817,0
2011-11-04,10.94,11.54,10.53,11.51,423879,0
2011-11-07,11.54,11.59,11.31,11.51,139950,0
2011-11-08,11.5,11.6,11.23,11.53,218629,0
2011-11-09,11.51,11.55,11.11,11.13,176624,0
2011-11-10,11.3,11.37,10.94,11.03,177925,0
2011-11-11,11.05,11.49,11.02,11.25,179665,0
2011-11-14,11.24,11.24,10.84,11.08,130788,0
2011-11-15,11.08,11.18,10.9,11.07,86693,0
2011-11-16,10.99,11.15,10.71,10.8,164976,0
2011-11-17,10.78,10.79,10.33,10.53,159966,0
2011-11-18,10.53,11.11,10.53,11.09,83720,0
2011-11-21,11.08,11.1,10.68,10.82,73693,0
2011-11-22,11,11,10.59,10.63,59766,0
2011-11-23,10.5,10.6,10.08,10.15,63763,0
2011-11-25,10.04,10.25,9.87,9.91,58836,0
2011-11-28,10.2,10.65,10.11,10.53,124348,0
2011-11-29,10.5,10.51,10.2,10.3,55518,0
2011-11-30,10.65,10.99,10.65,10.99,194892,0
2011-12-01,10.77,10.94,10.66,10.7,81728,0
2011-12-02,10.9,11.11,10.83,11.07,61415,0
2011-12-05,10.99,11.24,10.82,10.97,96218,0
2011-12-06,10.97,11.18,10.5,11.01,87149,0
2011-12-07,10.95,11.05,10.54,11.02,66513,0
2011-12-08,10.91,10.91,10.25,10.27,101658,0
2011-12-09,10.24,10.6,10.12,10.45,96511,0
2011-12-12,10.29,10.63,10.18,10.58,70975,0
2011-12-13,10.51,10.82,10.15,10.22,100749,0
2011-12-14,10.15,10.57,10.15,10.56,100540,0
2011-12-15,10.66,10.66,10.38,10.46,57421,0
2011-12-16,10.49,10.7,10.32,10.49,218989,0
2011-12-19,10.54,10.63,10.42,10.45,70558,0
2011-12-20,10.61,11.2,10.6,11.19,105450,0
2011-12-21,10.98,11.57,10.97,11.54,123843,0
2011-12-22,11.66,11.74,11.5,11.5,75749,0
2011-12-23,11.52,11.78,11.5,11.52,33341,0
2011-12-27,11.49,11.65,11.48,11.62,38407,0
2011-12-28,11.56,11.67,11.35,11.52,64054,0
2011-12-29,11.58,11.92,11.54,11.83,66787,0
2011-12-30,11.73,11.73,11.14,11.15,68274,0
2012-01-03,11.52,11.81,11.38,11.59,94406,0
2012-01-04,11.54,11.67,11.13,11.3,171380,0
2012-01-05,11.24,11.45,10.93,11.33,69127,0
2012-01-06,11.31,11.56,11.07,11.45,66615,0
2012-01-09,11.34,11.46,11.1,11.4,83297,0
2012-01-10,11.54,11.76,11.48,11.73,54665,0
2012-01-11,11.46,12.03,11.27,11.98,86442,0
2012-01-12,12.04,12.05,11.82,11.95,60417,0
2012-01-13,11.75,11.95,11.61,11.85,75498,0
2012-01-17,11.93,11.95,11.79,11.89,117415,0
2012-01-18,11.94,11.97,11.81,11.96,81841,0
2012-01-19,11.95,12.05,11.95,11.99,123906,0
2012-01-20,11.75,12.14,10.79,11.5,249187,0
2012-01-23,11.46,11.46,10.8,11.02,74133,0
2012-01-24,10.92,11.36,10.86,11.3,156386,0
2012-01-25,11.26,11.31,11.21,11.25,95546,0
2012-01-26,11.25,11.33,10.99,11.29,120192,0
2012-01-27,11.24,11.3,10.99,11.3,109212,0
2012-01-30,11.16,11.3,11.03,11.23,68021,0
2012-01-31,11.27,11.31,11.16,11.29,87330,0
2012-02-01,11.37,11.55,11.09,11.48,135146,0
2012-02-02,11.5,11.78,11.34,11.68,124865,0
2012-02-03,11.75,12.12,11.75,11.95,110849,0
2012-02-06,11.83,11.96,11.68,11.81,43172,0
2012-02-07,11.68,11.9,11.51,11.71,39552,0
2012-02-08,11.69,12.16,11.69,12.16,86536,0
2012-02-09,12.15,12.24,12.02,12.13,113875,0
2012-02-10,11.99,12.16,11.79,11.86,54353,0
2012-02-13,12.03,12.24,11.86,12.23,34671,0
2012-02-14,12.05,12.13,11.79,11.86,49610,0
2012-02-15,11.94,12.06,11.79,12.02,90630,0
2012-02-16,11.97,12.4,11.97,12.25,55709,0
2012-02-17,12.26,12.58,12.16,12.51,90998,0
2012-02-21,12.51,12.57,12.34,12.4,45645,0
2012-02-22,12.34,12.41,12.23,12.39,110812,0
2012-02-23,12.42,12.43,11.98,12,110203,0
2012-02-24,11.86,12.03,11.67,11.75,91760,0
2012-02-27,11.55,11.64,11.37,11.41,124757,0
2012-02-28,11.4,11.92,11.37,11.89,87063,0
2012-02-29,11.9,11.9,11.23,11.24,103786,0
2012-03-01,11.27,11.53,10.88,10.91,98041,0
2012-03-02,10.9,11,10.26,10.42,125129,0
2012-03-05,10.45,10.45,10.08,10.13,94573,0
2012-03-06,10,10.2,9.97,10.04,216258,0
2012-03-07,10.1,10.37,10.03,10.29,60532,0
2012-03-08,10.42,10.49,9.98,10.1,133006,0
2012-03-09,10.1,10.72,10.1,10.68,87253,0
2012-03-12,10.65,10.68,10.44,10.61,39302,0
2012-03-13,10.72,10.94,10.58,10.83,69511,0
2012-03-14,10.99,10.99,10.54,10.59,53286,0
2012-03-15,10.45,10.71,10.33,10.71,89911,0
2012-03-16,10.75,10.89,10.68,10.7,103180,0
2012-03-19,10.62,11.14,10.62,11.03,69535,0
2012-03-20,11.01,11.17,10.84,11.05,54286,0
2012-03-21,11.07,11.13,10.86,10.89,85247,0
2012-03-22,10.84,11.12,10.84,11.07,56267,0
2012-03-23,11.06,11.14,10.86,11.09,45804,0
2012-03-26,11.18,11.33,11,11.01,103349,0
2012-03-27,11.01,11.1,10.86,11,172926,0
2012-03-28,11.01,11.05,10.87,11,137392,0
2012-03-29,10.84,11.08,10.84,11.03,37820,0
2012-03-30,11.12,11.3,10.86,10.99,101954,0
2012-04-02,10.89,11.46,10.62,11.4,155466,0
2012-04-03,11.3,11.39,10.82,11.01,91572,0
2012-04-04,10.87,10.91,10.73,10.82,73294,0
2012-04-05,10.75,11.01,10.75,10.86,35707,0
2012-04-09,10.61,10.73,10.51,10.59,93397,0
2012-04-10,10.56,10.68,10.17,10.18,98282,0
2012-04-11,10.27,10.53,10.23,10.46,90234,0
2012-04-12,10.43,10.76,10.4,10.71,66207,0
2012-04-13,10.69,10.72,10.42,10.67,78948,0
2012-04-16,10.69,11,10.61,10.78,73176,0
2012-04-17,11.02,11.31,11.02,11.07,79984,0
2012-04-18,11,11.03,10.77,10.87,72893,0
2012-04-19,10.88,10.98,10.67,10.86,66765,0
2012-04-20,11.1,11.1,10.88,10.96,91573,0
2012-04-23,10.77,10.84,10.59,10.75,87661,0
2012-04-24,10.74,11,10.69,10.98,102784,0
2012-04-25,11.15,11.25,10.93,11.14,72206,0
2012-04-26,11.08,11.25,11.05,11.19,108504,0
2012-04-27,9,9.58,8.98,9.36,1614167,0
2012-04-30,9.32,9.6,9.1,9.27,269845,0
2012-05-01,9.3,9.35,9.07,9.25,241025,0
2012-05-02,9.15,9.2,9.11,9.2,111051,0
2012-05-03,9.16,9.2,9,9.17,128261,0
2012-05-04,9.11,9.18,9.07,9.15,169193,0
2012-05-07,9.15,9.16,9.05,9.14,101851,0
2012-05-08,9.03,9.16,9.03,9.14,122557,0
2012-05-09,9.07,9.18,9.07,9.14,257727,0
2012-05-10,9.2,9.23,9.09,9.17,315900,0
2012-05-11,9.07,9.22,9.07,9.2,183233,0
2012-05-14,9.09,9.24,9.09,9.15,133233,0
2012-05-15,9.13,9.18,8.92,8.94,59868,0
2012-05-16,8.96,9.04,8.72,8.8,56478,0
2012-05-17,8.8,8.82,8.68,8.78,96759,0
2012-05-18,8.77,8.88,8.69,8.76,247984,0
2012-05-21,8.53,8.66,8.12,8.27,250091,0
2012-05-22,8.29,8.57,8.21,8.48,140364,0
2012-05-23,8.38,8.74,8.27,8.68,63766,0
2012-05-24,8.67,8.7,8.49,8.67,57514,0
2012-05-25,8.64,8.76,8.56,8.6,52455,0
2012-05-29,8.75,8.96,8.7,8.94,87500,0
2012-05-30,8.85,8.97,8.74,8.92,68736,0
2012-05-31,8.95,9.09,8.72,9.04,122816,0
2012-06-01,8.83,9.04,8.75,8.98,115573,0
2012-06-04,9.03,9.14,8.85,9.01,81787,0
2012-06-05,8.99,9.18,8.96,9.08,89001,0
2012-06-06,9.12,9.3,9.1,9.23,64434,0
2012-06-07,9.38,9.53,9.29,9.32,69232,0
2012-06-08,9.3,9.67,9.23,9.51,138360,0
2012-06-11,9.62,9.62,9.21,9.21,93124,0
2012-06-12,9.25,9.5,9.23,9.5,49731,0
2012-06-13,9.47,9.49,9.32,9.37,67779,0
2012-06-14,9.35,9.6,9.16,9.58,44723,0
2012-06-15,9.53,9.8,9.35,9.76,168089,0
2012-06-18,9.66,9.81,9.43,9.76,91761,0
2012-06-19,9.82,10.3,9.82,10.01,107159,0
2012-06-20,9.99,10.08,9.74,9.9,70555,0
2012-06-21,9.9,9.92,9.38,9.39,59610,0
2012-06-22,9.48,9.65,9.32,9.34,419046,0
2012-06-25,9.21,9.39,9.16,9.35,80479,0
2012-06-26,9.34,9.4,9.3,9.35,31439,0
2012-06-27,9.34,9.72,9.34,9.68,40255,0
2012-06-28,9.59,9.7,9.45,9.66,51241,0
2012-06-29,9.83,10.27,9.78,10.24,106199,0
2012-07-02,10.19,10.27,9.9,10.26,134482,0
2012-07-03,10.24,10.24,9.973,10.09,89142,0
2012-07-05,10.04,10.11,9.605,9.74,98250,0
2012-07-06,9.61,9.71,9.4,9.56,51564,0
2012-07-09,9.5,9.75,9.4,9.65,75023,0
2012-07-10,9.69,9.79,9.68,9.77,45193,0
2012-07-11,9.74,9.98,9.56,9.92,45410,0
2012-07-12,9.8,10.15,9.74,10.06,51872,0
2012-07-13,10.11,10.25,10.01,10.15,71522,0
2012-07-16,10.18,10.46,10.06,10.22,96000,0
2012-07-17,10.31,10.31,9.46,9.76,68543,0
2012-07-18,9.71,10.15,9.71,10.15,42383,0
2012-07-19,10.12,10.25,9.71,9.84,72406,0
2012-07-20,9.75,9.9,9.74,9.82,88415,0
2012-07-23,9.7,9.71,9.2,9.21,60023,0
2012-07-24,9.27,9.29,9.05,9.07,44615,0
2012-07-25,9.16,9.43,9.02,9.32,25951,0
2012-07-26,9.43,9.45,9.02,9.19,60521,0
2012-07-27,8.5,9.52,8.3,9.49,97858,0
2012-07-30,9.47,9.49,9.28,9.41,27119,0
2012-07-31,9.36,9.55,9.11,9.15,118648,0
2012-08-01,9.18,9.42,9.13,9.16,98025,0
2012-08-02,9.04,9.21,8.94,9.11,107413,0
2012-08-03,9.26,9.38,9.08,9.35,119453,0
2012-08-06,9.38,9.59,9.25,9.36,100290,0
2012-08-07,9.44,9.53,9.27,9.47,112660,0
2012-08-08,9.49,9.63,9.41,9.53,153333,0
2012-08-09,9.53,9.59,9.46,9.55,140094,0
2012-08-10,9.55,9.99,9.53,9.77,136704,0
2012-08-13,9.82,9.96,9.77,9.95,103010,0
2012-08-14,9.99,10.03,9.81,9.91,136011,0
2012-08-15,9.87,10.24,9.85,10.16,174394,0
2012-08-16,10.17,10.34,10.14,10.31,118278,0
2012-08-17,10.27,10.81,10.17,10.79,125739,0
2012-08-20,10.75,10.93,10.59,10.84,92108,0
2012-08-21,10.84,10.93,10.34,10.39,69617,0
2012-08-22,10.35,10.36,10.2,10.28,30238,0
2012-08-23,10.26,10.29,10.14,10.23,20737,0
2012-08-24,10.18,10.3,10.1,10.25,16658,0
2012-08-27,10.26,10.471,10.13,10.41,45755,0
2012-08-28,10.41,10.52,10.21,10.31,44067,0
2012-08-29,10.29,10.55,10.29,10.4,69649,0
2012-08-30,10.36,10.43,10.3,10.4,32913,0
2012-08-31,10.51,10.51,10.26,10.33,49913,0
2012-09-04,10.34,10.61,10.08,10.49,61255,0
2012-09-05,10.55,10.62,10.45,10.47,65075,0
2012-09-06,10.5,10.66,10.37,10.65,97246,0
2012-09-07,10.71,10.88,10.62,10.86,59290,0
2012-09-10,10.84,11.18,10.84,11.1,51874,0
2012-09-11,11.07,11.27,10.94,11.1,58023,0
2012-09-12,11.16,11.17,10.81,10.9,37883,0
2012-09-13,10.87,10.93,10.62,10.9,84079,0
2012-09-14,10.9,10.98,10.8,10.87,83061,0
2012-09-17,10.8,10.87,10.62,10.77,53100,0
2012-09-18,10.72,10.81,10.64,10.8,52864,0
2012-09-19,10.75,10.83,10.67,10.73,60918,0
2012-09-20,10.73,10.82,10.61,10.67,45390,0
2012-09-21,10.79,10.79,10.46,10.51,158877,0
2012-09-24,10.42,10.69,10.4,10.65,43601,0
2012-09-25,10.65,10.8,10.48,10.52,56148,0
2012-09-26,10.52,10.72,10.3,10.39,37230,0
2012-09-27,10.35,10.48,10.3,10.36,41365,0
2012-09-28,10.29,10.37,10.08,10.16,65606,0
2012-10-01,10.19,10.25,10.12,10.23,50383,0
2012-10-02,10.25,10.29,10.01,10.02,92048,0
2012-10-03,10.01,10.05,9.81,9.9,47313,0
2012-10-04,9.91,9.95,9.61,9.92,48030,0
2012-10-05,9.99,10.03,9.81,10,51857,0
2012-10-08,9.93,10,9.87,9.92,14026,0
2012-10-09,9.9,10.08,9.72,9.88,70298,0
2012-10-10,9.92,9.92,9.73,9.87,24404,0
2012-10-11,9.97,10,9.81,9.93,31103,0
2012-10-12,9.92,9.96,9.72,9.78,21800,0
2012-10-15,9.78,9.78,9.46,9.49,73764,0
2012-10-16,9.5,9.54,9.37,9.37,63303,0
2012-10-17,9.34,9.43,9.27,9.38,56977,0
2012-10-18,9.38,9.41,9.32,9.33,80354,0
2012-10-19,9.25,9.25,8.9,9.12,74853,0
2012-10-22,9.11,9.43,9.05,9.39,30777,0
2012-10-23,9.35,9.41,9.21,9.24,117324,0
2012-10-24,9.26,9.32,9.15,9.27,56246,0
2012-10-25,9.36,9.36,9.21,9.3,135513,0
2012-10-26,9.27,9.3699,9.19,9.35,36033,0
2012-10-31,9.37,9.42,9.0825,9.42,37596,0
2012-11-01,9.45,9.49,9.25,9.26,65405,0
2012-11-02,9.31,9.41,9.18,9.26,82106,0
2012-11-05,9.23,9.46,9.22,9.35,59525,0
2012-11-06,9.34,9.47,9.3,9.36,37236,0
2012-11-07,9.24,9.3,9.09,9.21,44202,0
2012-11-08,9.22,9.42,8.661,9.18,47804,0
2012-11-09,9.11,9.4,9.11,9.26,38343,0
2012-11-12,9.32,9.39,9.18,9.19,36222,0
2012-11-13,9.2,9.42,9.16,9.2685,26780,0
2012-11-14,9.26,9.39,9.06,9.1793,39925,0
2012-11-15,9.19,9.52,9.183,9.34,80895,0
2012-11-16,9.29,9.38,9.16,9.29,63100,0
2012-11-19,9.38,9.38,9.14,9.34,47801,0
2012-11-20,9.28,9.45,9.15,9.35,45773,0
2012-11-21,9.4,9.45,9.12,9.22,52127,0
2012-11-23,9.23,9.48,9.23,9.35,35549,0
2012-11-26,9.36,9.54,9.29,9.35,75706,0
2012-11-27,9.31,9.55,9.31,9.38,110263,0
2012-11-28,9.37,10,9.37,9.68,348140,0
2012-11-29,9.83,9.93,9.73,9.75,107109,0
2012-11-30,9.59,9.98,9.57,9.75,164396,0
2012-12-03,9.83,9.92,9.46,9.52,87128,0
2012-12-04,9.56,9.81,9.51,9.68,210981,0
2012-12-05,9.77,9.86,9.66,9.67,110878,0
2012-12-06,9.65,9.78,9.53,9.7,233484,0
2012-12-07,9.699,9.79,9.699,9.75,93310,0
2012-12-10,9.75,9.84,9.55,9.59,236434,0
2012-12-11,9.65,9.82,9.545,9.6,291159,0
2012-12-12,9.64,9.7,9.55,9.55,105464,0
2012-12-13,9.59,9.66,9.518,9.65,69064,0
2012-12-14,9.6,9.66,9.5,9.58,58424,0
2012-12-17,9.59,9.735,9.49,9.56,112843,0
2012-12-18,9.57,9.62,9.46,9.53,87907,0
2012-12-19,9.51,9.65,9.44,9.525,154334,0
2012-12-20,9.52,9.62,9.44,9.51,171537,0
2012-12-21,9.47,9.64,9.28,9.4,335999,0
2012-12-24,9.4,9.525,9.35,9.38,97413,0
2012-12-26,9.37,9.506,9.34,9.43,73200,0
2012-12-27,9.46,9.46,9.3,9.31,159875,0
2012-12-28,9.27,9.47,9.15,9.4,73784,0
2012-12-31,9.37,9.526,9.33,9.47,120549,0
2013-01-02,9.63,9.79,9.57,9.64,145408,0
2013-01-03,9.69,9.73,9.55,9.62,113789,0
2013-01-04,9.62,9.75,9.47,9.72,97403,0
2013-01-07,9.72,10.01,9.64,9.89,79782,0
2013-01-08,9.91,9.91,9.62,9.62,80462,0
2013-01-09,9.67,9.723,9.54,9.62,72588,0
2013-01-10,9.65,9.71,9.54,9.66,37277,0
2013-01-11,9.69,9.81,9.62,9.8,50959,0
2013-01-14,9.83,10.36,9.65,10.25,84403,0
2013-01-15,10.18,10.35,10.137,10.33,53768,0
2013-01-16,10.31,10.31,10.12,10.12,76589,0
2013-01-17,10.18,10.32,10.15,10.18,54806,0
2013-01-18,10.17,10.17,9.79,9.81,91152,0
2013-01-22,9.76,9.86,9.49,9.61,156804,0
2013-01-23,9.6,9.76,9.57,9.72,301068,0
2013-01-24,9.71,10.04,9.71,9.9,101966,0
2013-01-25,9.48,9.7,9.11,9.63,165925,0
2013-01-28,9.64,9.739,9.43,9.52,89659,0
2013-01-29,9.44,9.56,9.32,9.41,99137,0
2013-01-30,9.38,9.65,9.32,9.59,72880,0
2013-01-31,9.61,9.84,9.53,9.8,138259,0
2013-02-01,9.83,10.05,9.71,9.95,118952,0
2013-02-04,9.89,10.01,9.89,10.01,122296,0
2013-02-05,10.06,10.06,9.81,9.97,79938,0
2013-02-06,9.92,9.99,9.71,9.97,59636,0
2013-02-07,9.94,10,9.62,9.91,66013,0
2013-02-08,9.94,10.13,9.92,10,77488,0
2013-02-11,10.02,10.106,9.94,10.03,29673,0
2013-02-12,10.02,10.09,9.94,10.09,63308,0
2013-02-13,10.07,10.07,9.77,9.91,92105,0
2013-02-14,9.92,10.14,9.84,10.1,64279,0
2013-02-15,10.06,10.19,10,10.1,70090,0
2013-02-19,10.1,10.3,10.05,10.22,58761,0
2013-02-20,10.25,10.25,9.94,9.94,48286,0
2013-02-21,9.95,10.21,9.91,9.99,39701,0
2013-02-22,10.05,10.13,10,10.08,45569,0
2013-02-25,10.08,10.24,9.97,10,71353,0
2013-02-26,10.04,10.05,9.84,9.88,52549,0
2013-02-27,9.86,10.13,9.86,9.97,38371,0
2013-02-28,10.06,10.06,9.85,9.86,69042,0
2013-03-01,9.79,10.18,9.79,10.02,31710,0
2013-03-04,9.91,9.98,9.79,9.82,56067,0
2013-03-05,9.87,10.15,9.87,10.04,44059,0
2013-03-06,10.03,10.24,9.8,10.05,32736,0
2013-03-07,10.01,10.084,9.96,10.01,35438,0
2013-03-08,10.1,10.28,10.01,10.22,101614,0
2013-03-11,10.18,10.22,10,10.01,59160,0
2013-03-12,10,10.25,9.89,9.89,125767,0
2013-03-13,9.92,10.06,9.87,10,44900,0
2013-03-14,10.05,10.17,9.92,10.17,58996,0
2013-03-15,10.18,10.2,9.86,10.01,164226,0
2013-03-18,9.92,10.09,9.87,9.95,38923,0
2013-03-19,9.93,10.08,9.87,9.87,35171,0
2013-03-20,9.89,10.01,9.75,9.78,71910,0
2013-03-21,9.72,9.73,9.47,9.56,74715,0
2013-03-22,9.61,9.67,9.43,9.65,69122,0
2013-03-25,9.68,9.76,9.56,9.68,68771,0
2013-03-26,9.74,9.74,9.39,9.43,64402,0
2013-03-27,9.37,9.37,9.14,9.22,71563,0
2013-03-28,9.22,9.22,8.75,8.93,284063,0
2013-04-01,8.92,9.04,8.79,8.92,169773,0
2013-04-02,8.95,8.96,8.77,8.79,81530,0
2013-04-03,8.76,8.89,8.76,8.8,68689,0
2013-04-04,8.77,8.85,8.75,8.83,57902,0
2013-04-05,8.77,9,8.69,9,124962,0
2013-04-08,9,9,8.8,8.83,47158,0
2013-04-09,8.8001,8.81,8.6312,8.69,100073,0
2013-04-10,8.7,9.03,8.68,9.03,82580,0
2013-04-11,9.04,9.16,9.01,9.13,51128,0
2013-04-12,9.08,9.1,8.99,9,32444,0
2013-04-15,8.95,8.97,8.735,8.75,86699,0
2013-04-16,8.82,8.89,8.68,8.85,51108,0
2013-04-17,8.9,8.9,8.75,8.82,91987,0
2013-04-18,8.86,9.11,8.86,8.93,64030,0
2013-04-19,8.92,8.96,8.87,8.92,63037,0
2013-04-22,8.77,8.96,8.6725,8.82,85127,0
2013-04-23,8.91,9.14,8.85,9.11,56612,0
2013-04-24,9.12,9.17,9.04,9.12,49517,0
2013-04-25,9.15,9.3388,9.15,9.32,56324,0
2013-04-26,9.32,9.34,9.07,9.1,139513,0
2013-04-29,9.09,9.39,9.09,9.3,46346,0
2013-04-30,9.27,9.27,9.08,9.12,79109,0
2013-05-01,9.1,9.11,8.51,8.56,155930,0
2013-05-02,8.6,8.77,8.59,8.7,53557,0
2013-05-03,8.8,9.08,8.8,9.02,38323,0
2013-05-06,8.99,9.005,8.91,8.97,28052,0
2013-05-07,8.925,9.09,8.925,9.06,35039,0
2013-05-08,9.06,9.22,8.98,9.22,41974,0
2013-05-09,9.18,9.3,9.16,9.29,130748,0
2013-05-10,9.33,9.45,9.2001,9.45,32878,0
2013-05-13,9.44,9.44,9.22,9.3,21251,0
2013-05-14,9.33,9.35,9.23,9.35,54480,0
2013-05-15,9.31,9.61,9.3,9.59,43141,0
2013-05-16,9.59,9.75,9.4,9.48,32741,0
2013-05-17,9.48,9.62,9.4,9.6,85406,0
2013-05-20,9.56,9.79,9.36,9.55,40151,0
2013-05-21,9.58,9.65,9.28,9.5,61505,0
2013-05-22,9.48,9.69,9.3701,9.45,43350,0
2013-05-23,9.39,9.64,9.39,9.64,37082,0
2013-05-24,9.63,9.95,9.4501,9.93,38913,0
2013-05-28,10,10.23,9.72,9.96,76116,0
2013-05-29,9.88,9.99,9.75,9.81,23840,0
2013-05-30,9.81,9.89,9.7,9.83,22836,0
2013-05-31,9.76,9.76,9.57,9.59,42902,0
2013-06-03,9.58,10.1,9.32,10.07,126120,0
2013-06-04,10.11,10.11,9.69,9.87,123002,0
2013-06-05,9.88,9.91,9.72,9.73,28723,0
2013-06-06,9.7,9.88,9.7,9.86,32415,0
2013-06-07,9.93,9.96,9.71,9.8,33559,0
2013-06-10,9.85,9.94,9.82,9.9,31715,0
2013-06-11,9.81,9.88,9.7,9.74,26514,0
2013-06-12,9.76,9.76,9.5,9.51,28789,0
2013-06-13,9.55,9.62,9.36,9.62,32254,0
2013-06-14,9.58,9.69,9.42,9.48,47389,0
2013-06-17,9.55,9.63,9.43,9.49,35103,0
2013-06-18,9.52,9.65,9.5,9.6,27241,0
2013-06-19,9.6,9.77,9.58,9.67,26768,0
2013-06-20,9.56,9.63,9.41,9.51,39751,0
2013-06-21,9.55,9.762,9.46,9.62,179292,0
2013-06-24,9.6,9.65,9.45,9.55,45291,0
2013-06-25,9.64,9.79,9.45,9.46,44201,0
2013-06-26,9.55,9.66,9.3,9.36,46484,0
2013-06-27,9.39,9.73,9.29,9.51,50041,0
2013-06-28,9.52,9.58,9.33,9.37,109280,0
2013-07-01,9.41,9.6,9.41,9.505,49219,0
2013-07-02,9.53,9.62,9.43,9.49,50422,0
2013-07-03,9.49,9.57,9.41,9.48,39684,0
2013-07-05,9.61,9.65,9.48,9.63,37357,0
2013-07-08,9.62,9.7,9.43,9.45,92995,0
2013-07-09,9.51,9.73,9.49,9.57,55730,0
2013-07-10,9.58,9.83,9.561,9.81,34700,0
2013-07-11,9.9,10.09,9.8,10.06,54050,0
2013-07-12,10.02,10.22,9.975,10.1,36694,0
2013-07-15,10.14,10.19,9.99,10.15,31974,0
2013-07-16,10.12,10.3,10.06,10.18,45074,0
2013-07-17,10.24,10.26,10.04,10.13,28115,0
2013-07-18,10.12,10.3,10.11,10.24,83750,0
2013-07-19,10.22,10.51,10.19,10.5,62255,0
2013-07-22,10.45,10.54,10.26,10.28,134086,0
2013-07-23,10.29,10.48,10.23,10.24,30119,0
2013-07-24,10.3,10.44,9.94,9.98,55169,0
2013-07-25,10.01,10.44,9.89,10.43,65990,0
2013-07-26,10.21,10.45,9.73,10.41,54575,0
2013-07-29,10.36,10.36,10.12,10.19,31411,0
2013-07-30,10.25,10.3,10.11,10.15,46290,0
2013-07-31,10.15,10.15,9.92,9.93,70089,0
2013-08-01,10.06,10.166,9.73,9.86,87783,0
2013-08-02,9.79,9.95,9.71,9.83,38305,0
2013-08-05,9.79,10.03,9.692,9.8,64078,0
2013-08-06,9.74,9.75,9.31,9.7,73434,0
2013-08-07,9.6,9.76,9.6,9.7,44279,0
2013-08-08,9.8,9.89,9.75,9.88,22455,0
2013-08-09,9.81,9.81,9.73,9.73,95079,0
2013-08-12,9.67,9.89,9.67,9.78,35547,0
2013-08-13,9.8,9.8,9.601,9.69,37710,0
2013-08-14,9.71,9.755,9.6,9.63,45180,0
2013-08-15,9.55,9.57,9.32,9.37,62332,0
2013-08-16,9.31,9.71,9.25,9.25,193884,0
2013-08-19,9.26,9.52,9.09,9.29,40606,0
2013-08-20,9.27,9.525,9.25,9.36,32302,0
2013-08-21,9.3,9.42,9.21,9.21,25549,0
2013-08-22,9.27,9.58,9.27,9.53,78378,0
2013-08-23,9.52,9.78,9.45,9.54,88293,0
2013-08-26,9.59,9.65,9.4,9.42,26879,0
2013-08-27,9.34,9.38,9.02,9.04,42820,0
2013-08-28,9.01,9.32,9.01,9.28,36741,0
2013-08-29,9.43,9.59,9.31,9.53,46301,0
2013-08-30,9.49,9.49,9.17,9.29,57707,0
2013-09-03,9.38,9.44,9.21,9.33,42503,0
2013-09-04,9.37,9.38,9.23,9.35,94924,0
2013-09-05,9.34,9.61,9.31,9.47,33319,0
2013-09-06,9.49,9.72,9.2,9.47,122903,0
2013-09-09,9.53,9.91,9.53,9.91,311418,0
2013-09-10,9.93,10.01,9.68,9.7,276327,0
2013-09-11,9.65,9.72,9.56,9.59,54659,0
2013-09-12,9.57,9.87,9.52,9.72,51087,0
2013-09-13,9.76,9.76,9.59,9.69,38514,0
2013-09-16,9.78,9.9,9.69,9.71,37834,0
2013-09-17,9.69,9.96,9.69,9.93,67853,0
2013-09-18,9.96,10.12,9.8,10.01,53232,0
2013-09-19,10.01,10.17,9.953,10.07,95955,0
2013-09-20,10.07,10.17,9.98,10.01,150208,0
2013-09-23,9.98,10.1,9.95,10,50293,0
2013-09-24,10,10.07,9.94,9.98,74700,0
2013-09-25,9.97,10.14,9.92,9.96,76400,0
2013-09-26,9.96,10.05,9.95,10.05,39800,0
2013-09-27,9.97,10.05,9.9,9.96,34002,0
2013-09-30,9.88,10.08,9.82,9.99,76044,0
2013-10-01,9.98,10.02,9.87,9.92,45269,0
2013-10-02,9.86,9.89,9.67,9.67,32600,0
2013-10-03,9.67,9.68,9.42,9.5,46500,0
2013-10-04,9.47,9.69,9.47,9.58,24900,0
2013-10-07,9.51,9.68,9.43,9.45,40900,0
2013-10-08,9.45,9.5,9.39,9.42,43100,0
2013-10-09,9.43,9.62,9.43,9.54,59100,0
2013-10-10,9.65,9.67,9.4783,9.6,61481,0
2013-10-11,9.53,9.73,9.5,9.59,48082,0
2013-10-14,9.51,9.8,9.51,9.7,90809,0
2013-10-15,9.64,9.76,9.63,9.66,48563,0
2013-10-16,9.7,9.76,9.63,9.67,47235,0
2013-10-17,9.64,9.83,9.64,9.82,84600,0
2013-10-18,9.85,10.05,9.83,9.99,116000,0
2013-10-21,10.08,10.12,9.93,10.01,43700,0
2013-10-22,10.02,10.18,9.95,10.1,53200,0
2013-10-23,10.05,10.2,10,10.11,43900,0
2013-10-24,10.17,10.41,10.01,10.04,105600,0
2013-10-25,10.08,10.32,9.94,10.32,58100,0
2013-10-28,10.2,10.3,10.03,10.18,137500,0
2013-10-29,10.24,10.34,10.06,10.08,99800,0
2013-10-30,10.11,10.15,9.89,9.89,108900,0
2013-10-31,9.87,10.17,9.86,10.08,139417,0
2013-11-01,9.93,10.14,9.73,10.05,104300,0
2013-11-04,10.05,10.47,10.05,10.43,132300,0
2013-11-05,10.25,10.35,10.05,10.1,182168,0
2013-11-06,10.13,10.18,10.01,10.05,51100,0
2013-11-07,10.08,10.29,10.01,10.28,110200,0
2013-11-08,10.28,10.5,10.14,10.36,79500,0
2013-11-11,10.31,10.35,9.97,10.02,79188,0
2013-11-12,9.98,10.28,9.98,10.03,142900,0
2013-11-13,10.05,10.3,10,10.28,90708,0
2013-11-14,10.25,10.41,10.14,10.33,62000,0
2013-11-15,10.31,10.83,10.21,10.66,73900,0
2013-11-18,10.71,10.8,10.66,10.67,46000,0
2013-11-19,10.7,10.75,10.56,10.65,69048,0
2013-11-20,10.64,10.85,10.6,10.81,72100,0
2013-11-21,10.85,11.19,10.69,11.13,82200,0
2013-11-22,11.07,11.07,10.85,11.01,106300,0
2013-11-25,11,11.34,10.96,11.15,217600,0
2013-11-26,11.19,11.29,11.12,11.17,61500,0
2013-11-27,11.14,11.53,11.14,11.49,136400,0
2013-11-29,11.45,11.763,11.2,11.5,51844,0
2013-12-02,11.37,11.54,11.34,11.53,65600,0
2013-12-03,11.48,11.7,11.41,11.65,60700,0
2013-12-04,11.57,11.77,11.44,11.67,61100,0
2013-12-05,11.64,11.8,11.63,11.79,42517,0
2013-12-06,11.87,12,11.76,11.85,67600,0
2013-12-09,11.9,11.97,11.77,11.95,57400,0
2013-12-10,11.99,11.99,11.56,11.75,49600,0
2013-12-11,11.71,11.8,11.49,11.59,115300,0
2013-12-12,11.6,11.85,11.07,11.71,52593,0
2013-12-13,11.68,11.93,11.66,11.83,52000,0
2013-12-16,11.85,12,11.73,11.82,94600,0
2013-12-17,11.8,11.97,11.667,11.8,116899,0
2013-12-18,11.84,12,11.77,11.96,66000,0
2013-12-19,11.91,12,11.81,11.86,44300,0
2013-12-20,11.89,12.02,11.53,12.01,212000,0
2013-12-23,12.05,12.4,12,12.32,57000,0
2013-12-24,12.35,12.43,12.18,12.3,32478,0
2013-12-26,12.38,12.43,12.2,12.25,41900,0
2013-12-27,12.31,12.5,12.13,12.2,54100,0
2013-12-30,12.24,12.35,12.16,12.18,42000,0
2013-12-31,12.24,12.31,12.09,12.12,56900,0
2014-01-02,12.1,12.17,11.99,12.11,48681,0
2014-01-03,12.11,12.31,12.02,12.3,74188,0
2014-01-06,12.39,12.39,11.99,12.05,98600,0
2014-01-07,12.12,12.39,12.09,12.32,123500,0
2014-01-08,12.31,12.41,12.22,12.32,166600,0
2014-01-09,12.33,12.61,12.26,12.6,69100,0
2014-01-10,12.58,12.6,12.4,12.47,31000,0
2014-01-13,12.43,12.68,12.28,12.38,71500,0
2014-01-14,12.42,12.62,12.25,12.32,74500,0
2014-01-15,12.32,12.53,12.3,12.49,238500,0
2014-01-16,12.51,12.75,12.44,12.54,175467,0
2014-01-17,12.5,12.56,12.34,12.37,58200,0
2014-01-21,12.49,12.49,12.25,12.31,83100,0
2014-01-22,12.37,12.44,12.24,12.3,80000,0
2014-01-23,12.25,12.25,12.05,12.09,134600,0
2014-01-24,10.65,10.88,10.23,10.24,499481,0
2014-01-27,10.22,10.39,9.79,10.04,184400,0
2014-01-28,10.05,10.36,10.05,10.19,171914,0
2014-01-29,10.1,10.26,10.04,10.1,105000,0
2014-01-30,10.18,10.4,10.16,10.38,114600,0
2014-01-31,10.13,10.39,10.13,10.3,122089,0
2014-02-03,10.25,10.34,9.55,9.77,128065,0
2014-02-04,9.79,9.85,9.54,9.55,146367,0
2014-02-05,9.46,9.98,9.46,9.9,193806,0
2014-02-06,9.94,10.04,9.83,9.84,118242,0
2014-02-07,9.83,9.95,9.74,9.84,71563,0
2014-02-10,9.81,9.85,9.6,9.74,70709,0
2014-02-11,9.75,9.8,9.62,9.75,60226,0
2014-02-12,9.72,9.75,9.54,9.61,56758,0
2014-02-13,9.49,9.83,9.38,9.76,64130,0
2014-02-14,9.77,9.94,9.63,9.87,50369,0
2014-02-18,9.9,10.1,9.89,9.94,62750,0
2014-02-19,9.94,10.05,9.6,9.65,56052,0
2014-02-20,9.67,9.98,9.67,9.95,54572,0
2014-02-21,9.97,10.04,9.83,9.83,64657,0
2014-02-24,9.88,10.18,9.88,10.09,65349,0
2014-02-25,10.07,10.15,9.8,9.88,49354,0
2014-02-26,9.85,9.94,9.77,9.82,46053,0
2014-02-27,9.75,9.84,9.75,9.81,42325,0
2014-02-28,9.84,9.84,9.53,9.55,105557,0
2014-03-03,9.5,9.667,9.47,9.57,64729,0
2014-03-04,9.73,10.2,9.67,10.1,149996,0
2014-03-05,10.06,10.273,10.06,10.18,43447,0
2014-03-06,10.2,10.25,10.02,10.1,48012,0
2014-03-07,10.15,10.19,9.89,10,41275,0
2014-03-10,10,10.09,9.94,10.06,40746,0
2014-03-11,10.11,10.14,9.81,9.88,39472,0
2014-03-12,9.84,10.08,9.82,10.01,50566,0
2014-03-13,10.01,10.01,9.61,9.7,49007,0
2014-03-14,9.63,9.89,9.63,9.79,40072,0
2014-03-17,9.88,10.12,9.83,10,53580,0
2014-03-18,10.03,10.17,9.96,10.08,53751,0
2014-03-19,10.04,10.12,9.88,9.99,27589,0
2014-03-20,9.94,10.2,9.9,10.1,35731,0
2014-03-21,10.18,10.5,10.18,10.46,120649,0
2014-03-24,10.43,10.46,10,10.32,58150,0
2014-03-25,10.41,10.6,10.25,10.44,45840,0
2014-03-26,10.55,10.55,10.11,10.12,70900,0
2014-03-27,10.13,10.24,9.89,9.94,42714,0
2014-03-28,9.97,10.2,9.8,9.86,33699,0
2014-03-31,9.87,10.32,9.87,10.15,71416,0
2014-04-01,10.34,10.45,10.15,10.4,66792,0
2014-04-02,10.4,10.4,10.1,10.3,40099,0
2014-04-03,10.3,10.7,10.2,10.62,55639,0
2014-04-04,10.73,10.73,9.86,10.01,68307,0
2014-04-07,9.98,10.15,9.85,10.02,152162,0
2014-04-08,10.07,10.25,10.04,10.18,49093,0
2014-04-09,10.21,10.29,10.1,10.28,36659,0
2014-04-10,10.23,10.24,9.91,10.01,79860,0
2014-04-11,9.88,10.05,9.63,9.69,45058,0
2014-04-14,9.76,9.91,9.55,9.82,61853,0
2014-04-15,9.76,9.82,9.33,9.73,63039,0
2014-04-16,9.8,9.9,9.6,9.83,35958,0
2014-04-17,9.76,10.3,9.76,10.2,40454,0
2014-04-21,10.15,10.38,10.06,10.09,36575,0
2014-04-22,10.06,10.3,10.05,10.13,47436,0
2014-04-23,10.05,10.34,9.98,10.07,62188,0
2014-04-24,10.1,10.54,10.07,10.4,86241,0
2014-04-25,9.66,10.05,8.92,8.93,339199,0
2014-04-28,8.93,9.06,8.501,8.69,190628,0
2014-04-29,8.73,8.9,8.53,8.8,131190,0
2014-04-30,8.8,8.92,8.73,8.86,77053,0
2014-05-01,8.8,8.92,8.55,8.67,201366,0
2014-05-02,8.67,8.75,8.4004,8.48,106773,0
2014-05-05,8.42,8.564,8.14,8.25,92467,0
2014-05-06,8.39,8.39,8.1,8.25,92360,0
2014-05-07,8.23,8.57,8.16,8.54,84159,0
2014-05-08,8.5,8.59,8.2,8.22,53717,0
2014-05-09,8.13,8.47,8.11,8.43,42796,0
2014-05-12,8.47,9.19,8.47,9.08,83297,0
2014-05-13,9.07,9.224,8.78,8.83,96784,0
2014-05-14,8.77,8.948,8.23,8.23,63738,0
2014-05-15,8.2,8.42,8.09,8.18,76677,0
2014-05-16,8.16,8.198,8.05,8.19,102043,0
2014-05-19,8.19,8.89,8.15,8.31,81056,0
2014-05-20,8.32,8.32,7.9,8.25,204161,0
2014-05-21,8.29,8.42,8.16,8.29,56053,0
2014-05-22,8.35,8.65,8.13,8.47,45120,0
2014-05-23,8.49,8.89,8.49,8.89,61500,0
2014-05-27,9,9.24,8.9,9.13,68286,0
2014-05-28,8.99,9.13,8.95,8.99,78406,0
2014-05-29,9.1899,9.1899,8.79,8.83,75681,0
2014-05-30,8.86,9,8.56,8.89,100543,0
2014-06-02,8.87,8.87,8.5,8.55,53125,0
2014-06-03,8.54,8.61,8.361,8.41,97860,0
2014-06-04,8.34,9.0199,8.27,8.81,95191,0
2014-06-05,8.82,9.24,8.75,9.23,78833,0
2014-06-06,9.32,9.51,9.04,9.27,85094,0
2014-06-09,9.22,9.59,9.11,9.34,87879,0
2014-06-10,9.42,9.42,9.14,9.17,60300,0
2014-06-11,9.13,9.17,8.89,8.95,60511,0
2014-06-12,8.96,8.96,8.66,8.8,56480,0
2014-06-13,8.79,8.96,8.65,8.93,44998,0
2014-06-16,8.9,8.93,8.67,8.79,46165,0
2014-06-17,8.76,9.15,8.74,9.07,71138,0
2014-06-18,9.1,9.285,8.9974,9.25,47430,0
2014-06-19,9.16,9.48,9.16,9.4,47282,0
2014-06-20,9.3,9.46,9.07,9.11,219401,0
2014-06-23,9.0701,9.12,8.955,9.08,43832,0
2014-06-24,9.04,9.5,8.97,8.97,61009,0
2014-06-25,8.9,8.99,8.77,8.96,62977,0
2014-06-26,8.92,9.1,8.83,9.04,35072,0
2014-06-27,9.298,9.314,8.89,9.23,304387,0
2014-06-30,9.15,9.4499,9.125,9.42,71174,0
2014-07-01,9.45,9.53,9.45,9.5,114854,0
2014-07-02,9.5,9.53,9.27,9.32,125700,0
2014-07-03,9.35,9.45,9.29,9.3,58198,0
2014-07-07,9.22,9.24,9.08,9.09,66298,0
2014-07-08,9.04,9.1,8.79,8.92,91267,0
2014-07-09,8.93,9.04,8.82,8.99,70238,0
2014-07-10,8.73,8.8677,8.58,8.71,64432,0
2014-07-11,8.66,8.77,8.59,8.67,37032,0
2014-07-14,8.78,8.89,8.74,8.76,48959,0
2014-07-15,8.73,8.83,8.49,8.55,68511,0
2014-07-16,8.63,8.64,8.45,8.55,51545,0
2014-07-17,8.5,8.6,8.33,8.38,50985,0
2014-07-18,8.33,8.55,8.33,8.51,95111,0
2014-07-21,8.45,8.72,8.41,8.61,50106,0
2014-07-22,8.68,8.89,8.46,8.66,56095,0
2014-07-23,8.66,8.87,8.46,8.59,55933,0
2014-07-24,8.59,8.72,8.42,8.47,69941,0
2014-07-25,8.41,8.91,8.03,8.06,153293,0
2014-07-28,8.04,8.24,7.87,8.07,77598,0
2014-07-29,8.07,8.44,8.02,8.4,55374,0
2014-07-30,8.47,8.53,8.41,8.49,30210,0
2014-07-31,8.38,8.475,8.25,8.26,75753,0
2014-08-01,8.29,8.37,7.95,8.09,102510,0
2014-08-04,8.11,8.17,7.89,7.95,97800,0
2014-08-05,7.92,8,7.87,7.99,75226,0
2014-08-06,7.92,8.26,7.92,8.17,103780,0
2014-08-07,8.23,8.26,8.04,8.05,40276,0
2014-08-08,7.97,8.31,7.97,8.28,60303,0
2014-08-11,8.36,8.39,8.221,8.27,48263,0
2014-08-12,8.2,8.31,8.09,8.18,35224,0
2014-08-13,8.17,8.36,8.17,8.3,39343,0
2014-08-14,8.33,8.4182,8.1,8.35,39304,0
2014-08-15,8.48,8.53,8.22,8.32,54352,0
2014-08-18,8.44,8.63,8.36,8.57,48757,0
2014-08-19,8.55,8.71,8.52,8.54,39277,0
2014-08-20,8.46,8.46,8.22,8.27,37848,0
2014-08-21,8.25,8.26,8.06,8.25,72576,0
2014-08-22,8.24,8.5,8.23,8.37,42829,0
2014-08-25,8.42,8.57,8.32,8.36,39025,0
2014-08-26,8.35,8.49,8.3,8.43,40908,0
2014-08-27,8.45,8.53,8.3,8.36,30786,0
2014-08-28,8.38,8.45,8.23,8.27,40201,0
2014-08-29,8.27,8.38,8.24,8.34,51862,0
2014-09-02,8.4,8.49,8.38,8.42,43458,0
2014-09-03,8.45,8.61,8.3,8.35,53885,0
2014-09-04,8.35,8.45,8.27,8.33,35059,0
2014-09-05,8.28,8.47,8.14,8.36,36716,0
2014-09-08,8.33,8.45,8.32,8.42,31983,0
2014-09-09,8.37,8.47,8.24,8.28,54947,0
2014-09-10,8.28,8.48,8.28,8.46,49220,0
2014-09-11,8.47,8.49,8.37,8.44,36034,0
2014-09-12,8.47,8.5,8.31,8.39,51447,0
2014-09-15,8.33,8.33,8.14,8.22,44317,0
2014-09-16,8.18,8.34,8.09,8.27,47047,0
2014-09-17,8.25,8.35,8.04,8.1,56746,0
2014-09-18,8.12,8.3,8.12,8.2,51852,0
2014-09-19,8.22,8.3,7.9,7.96,207104,0
2014-09-22,7.89,8,7.84,7.9,66908,0
2014-09-23,7.89,8.01,7.71,7.72,61320,0
2014-09-24,7.75,7.94,7.67,7.71,55865,0
2014-09-25,7.78,7.81,7.46,7.48,68252,0
2014-09-26,7.47,7.71,7.46,7.62,54873,0
2014-09-29,7.51,7.74,7.49,7.58,164186,0
2014-09-30,7.56,7.71,7.47,7.5,92412,0
2014-10-01,7.49,7.62,7.37,7.42,56434,0
2014-10-02,7.41,7.79,7.41,7.75,46669,0
2014-10-03,7.85,7.89,7.59,7.61,48995,0
2014-10-06,7.59,7.75,7.5,7.5,46929,0
2014-10-07,7.43,7.76,7.37,7.67,74267,0
2014-10-08,7.75,7.86,7.53,7.82,69746,0
2014-10-09,7.79,7.79,7.42,7.42,57008,0
2014-10-10,7.36,7.52,7.25,7.26,86552,0
2014-10-13,7.25,7.57,6.9,7.44,70511,0
2014-10-14,7.54,7.725,7.38,7.48,100220,0
2014-10-15,7.45,7.96,7.34,7.88,106668,0
2014-10-16,7.76,8.0886,7.75,7.82,84352,0
2014-10-17,7.96,7.96,7.6001,7.75,97412,0
2014-10-20,7.74,7.91,7.72,7.9,73303,0
2014-10-21,7.98,8,7.79,7.95,46018,0
2014-10-22,7.82,8.01,7.74,7.87,60078,0
2014-10-23,7.94,8.14,7.86,7.92,65115,0
2014-10-24,8.08,8.08,7.88,8,58963,0
2014-10-27,7.93,8.03,7.849,7.98,56121,0
2014-10-28,8.04,8.36,8.03,8.19,132942,0
2014-10-29,8.05,8.27,7.9,7.95,85863,0
2014-10-30,7.95,8.26,7.95,8.2,129424,0
2014-10-31,8.34,8.37,8.07,8.28,134421,0
2014-11-03,8.26,8.35,7.96,7.97,66202,0
2014-11-04,7.96,8.05,7.78,7.82,65989,0
2014-11-05,7.91,7.975,7.82,7.86,31973,0
2014-11-06,7.82,7.91,7.76,7.88,23898,0
2014-11-07,7.88,7.972,7.62,7.72,73020,0
2014-11-10,7.7,7.89,7.59,7.85,95033,0
2014-11-11,7.8,7.93,7.76,7.86,49053,0
2014-11-12,7.8,7.9,6.95,7.59,135428,0
2014-11-13,7.57,7.62,7.48,7.54,66799,0
2014-11-14,7.5,7.57,7.43,7.5,98019,0
2014-11-17,7.42,7.49,7.22,7.25,64138,0
2014-11-18,7.37,7.43,7.25,7.37,47651,0
2014-11-19,7.39,7.39,7.15,7.23,56981,0
2014-11-20,7.22,7.43,7.22,7.4,45645,0
2014-11-21,7.49,7.55,7.33,7.35,60389,0
2014-11-24,7.4,7.51,7.34,7.5,58757,0
2014-11-25,7.5,7.53,7.22,7.22,233376,0
2014-11-26,7.24,7.34,7.22,7.25,98767,0
2014-11-28,7.29,7.33,7.13,7.14,43768,0
2014-12-01,7.14,7.41,7.06,7.26,86402,0
2014-12-02,7.26,7.4999,7.19,7.25,65861,0
2014-12-03,7.25,7.71,7.14,7.41,395226,0
2014-12-04,7.45,7.61,7.28,7.35,99482,0
2014-12-05,7.34,8.09,7.34,8.01,114074,0
2014-12-08,7.84,8.3,7.84,8.26,221921,0
2014-12-09,8.16,8.69,8.115,8.45,152254,0
2014-12-10,8.44,8.45,8.09,8.09,98111,0
2014-12-11,8.14,8.3,7.88,7.91,72275,0
2014-12-12,7.86,8.04,7.8,7.9,92145,0
2014-12-15,7.98,8.07,7.93,7.93,97854,0
2014-12-16,7.85,8.19,7.78,8.11,165224,0
2014-12-17,8.12,8.34,7.97,8.3,119546,0
2014-12-18,8.42,8.57,8.27,8.51,111950,0
2014-12-19,8.48,8.76,8.42,8.71,412504,0
2014-12-22,8.6,8.95,8.6,8.92,89366,0
2014-12-23,8.95,9.14,8.82,9,82241,0
2014-12-24,9.01,9.18,9.01,9.15,39709,0
2014-12-26,9.16,9.37,9.02,9.07,87142,0
2014-12-29,9.04,9.39,9,9.28,91719,0
2014-12-30,9.23,9.31,9.12,9.19,33391,0
2014-12-31,9.19,9.45,9.12,9.29,85349,0
2015-01-02,9.29,9.37,8.96,9.26,62966,0
2015-01-05,9.15,9.37,9.12,9.23,75809,0
2015-01-06,9.03,9.2,8.87,8.94,111424,0
2015-01-07,9.04,9.06,8.88,9.02,66918,0
2015-01-08,9.06,9.09,8.81,8.9,253551,0
2015-01-09,8.87,8.88,8.54,8.59,82072,0
2015-01-12,8.56,8.69,8.45,8.63,43013,0
2015-01-13,8.73,8.9699,8.56,8.76,63802,0
2015-01-14,8.69,8.75,8.5375,8.7,23342,0
2015-01-15,8.75,8.77,8.36,8.38,32204,0
2015-01-16,8.35,8.5,8.27,8.49,50246,0
2015-01-20,8.51,8.51,8.235,8.26,50982,0
2015-01-21,8.27,8.39,8.23,8.37,91872,0
2015-01-22,8.4,8.93,8.31,8.91,118416,0
2015-01-23,8.583,9.09,8.583,9.04,163357,0
2015-01-26,9.04,9.43,8.91,9.42,65456,0
2015-01-27,9.26,9.5,9.171,9.46,191788,0
2015-01-28,9.5,9.5,9.13,9.26,84959,0
2015-01-29,9.28,9.51,9.0279,9.5,62785,0
2015-01-30,9.4,9.655,9.35,9.55,274543,0
2015-02-02,9.69,10.29,9.594,10.2,138805,0
2015-02-03,10.28,10.44,10.04,10.11,97650,0
2015-02-04,10.05,10.37,9.7,10.23,129674,0
2015-02-05,10.22,10.36,10.126,10.2,74219,0
2015-02-06,10.16,10.35,9.98,10.33,281274,0
2015-02-09,10.24,10.39,10.14,10.15,45710,0
2015-02-10,10.2,10.25,9.64,10.16,134319,0
2015-02-11,10.14,10.2,10.01,10.14,41343,0
2015-02-12,10.16,10.22,10.11,10.15,69758,0
2015-02-13,10.13,10.33,10.11,10.31,66925,0
2015-02-17,10.28,10.34,10.11,10.23,42820,0
2015-02-18,10.25,10.28,10.16,10.28,36031,0
2015-02-19,10.29,10.37,10.13,10.32,29009,0
2015-02-20,10.28,10.28,10.041,10.2,55988,0
2015-02-23,10.12,10.29,9.85,10.24,76789,0
2015-02-24,10.22,10.39,10.12,10.3,77980,0
2015-02-25,10.33,10.41,10.3,10.39,47809,0
2015-02-26,10.38,10.76,10.3,10.74,61095,0
2015-02-27,10.64,10.74,10.57,10.58,50969,0
2015-03-02,10.58,10.77,10.44,10.62,46000,0
2015-03-03,10.53,10.72,10.49,10.53,55100,0
2015-03-04,10.45,10.54,10.3,10.45,57600,0
2015-03-05,10.43,10.43,10.07,10.25,45900,0
2015-03-06,10.16,10.22,10.07,10.08,58300,0
2015-03-09,10.17,10.27,10.03,10.15,53100,0
2015-03-10,10.01,10.11,9.95,10,66200,0
2015-03-11,9.99,10.24,9.94,10.09,48300,0
2015-03-12,10.19,10.33,10.02,10.28,92000,0
2015-03-13,10.38,10.38,10,10.24,52600,0
2015-03-16,10.26,10.26,10.05,10.18,65100,0
2015-03-17,10.18,10.45,10.16,10.42,51600,0
2015-03-18,10.35,10.37,10.06,10.33,47900,0
2015-03-19,10.27,10.36,10.14,10.24,107000,0
2015-03-20,10.3,10.43,9.96,10.34,148700,0
2015-03-23,10.25,10.42,10.25,10.33,84900,0
2015-03-24,10.38,10.63,10.32,10.39,67600,0
2015-03-25,10.4,10.41,9.72,9.73,75500,0
2015-03-26,9.7,9.85,9.69,9.83,61700,0
2015-03-27,9.76,10.11,9.76,10.02,61600,0
2015-03-30,10.05,10.12,9.9,10,69200,0
2015-03-31,9.98,10.05,9.695,9.98,80027,0
2015-04-01,9.92,10.26,9.71,10.23,58900,0
2015-04-02,10.14,10.24,10.08,10.16,65700,0
2015-04-06,9.99,10.2,9.99,10.16,19200,0
2015-04-07,10.042,10.33,9.99,10.09,48511,0
2015-04-08,10.1,10.21,9.93,10.02,84100,0
2015-04-09,9.97,10.04,9.84,9.98,18955,0
2015-04-10,10.05,10.05,9.88,9.94,28600,0
2015-04-13,9.92,9.92,9.68,9.75,41100,0
2015-04-14,9.72,9.76,9.59,9.71,59500,0
2015-04-15,9.72,9.72,9.38,9.42,96276,0
2015-04-16,9.4,9.47,9.13,9.15,75951,0
2015-04-17,9.08,9.26,8.95,9.12,88000,0
2015-04-20,9.1,9.49,9.1,9.25,57407,0
2015-04-21,9.25,9.36,9.18,9.29,20592,0
2015-04-22,9.34,9.43,9.2,9.4,53289,0
2015-04-23,9.42,9.67,9.35,9.64,36200,0
2015-04-24,10.56,10.69,9.81,10,111008,0
2015-04-27,9.98,10.14,9.89,10.06,108400,0
2015-04-28,10.05,10.21,10,10.18,82811,0
2015-04-29,10.17,10.17,9.94,10.04,93600,0
2015-04-30,9.99,10.11,9.91,10.1,116600,0
2015-05-01,10.06,10.16,9.84,9.91,49600,0
2015-05-04,9.9,10.11,9.81,9.84,40400,0
2015-05-05,9.78,9.91,9.44,9.68,88200,0
2015-05-06,9.63,9.81,9.52,9.81,49694,0
2015-05-07,9.76,9.8,9.61,9.66,36569,0
2015-05-08,9.76,9.8,9.64,9.75,50200,0
2015-05-11,9.68,9.84,9.55,9.56,45300,0
2015-05-12,9.54,9.54,9.37,9.42,68011,0
2015-05-13,9.44,9.47,9.26,9.34,43058,0
2015-05-14,9.38,9.54,9.31,9.52,49900,0
2015-05-15,9.5,9.54,9.27,9.39,57276,0
2015-05-18,9.46,9.61,9.39,9.47,32169,0
2015-05-19,9.47,9.59,9.31,9.52,33212,0
2015-05-20,9.52,9.56,9.25,9.29,64400,0
2015-05-21,9.37,9.37,9.05,9.16,70100,0
2015-05-22,9.16,9.53,9.12,9.5,57900,0
2015-05-26,9.5,9.57,9.22,9.34,41808,0
2015-05-27,9.41,9.85,9.35,9.8,70400,0
2015-05-28,9.86,10.16,9.79,9.99,124206,0
2015-05-29,9.86,10.05,9.85,9.96,74500,0
2015-06-01,10.07,10.22,10,10.04,31064,0
2015-06-02,10.04,10.1,9.55,9.61,116631,0
2015-06-03,9.6,9.97,9.59,9.95,45600,0
2015-06-04,9.92,10.07,9.8,9.91,28600,0
2015-06-05,9.91,9.98,9.73,9.97,44400,0
2015-06-08,9.91,10.02,9.88,9.94,19800,0
2015-06-09,9.92,9.93,9.77,9.86,33543,0
2015-06-10,9.94,10.17,9.94,10.06,71097,0
2015-06-11,10.04,10.2,10.01,10.11,42848,0
2015-06-12,10.18,10.18,10.03,10.06,21800,0
2015-06-15,10.02,10.19,9.9,10.06,43100,0
2015-06-16,10.02,10.08,9.66,9.81,141900,0
2015-06-17,9.85,10.18,9.84,10.06,107500,0
2015-06-18,10.06,10.31,10.02,10.28,71800,0
2015-06-19,10.25,10.38,10.13,10.16,117700,0
2015-06-22,10.17,10.25,9.94,9.97,76800,0
2015-06-23,9.93,10.01,9.83,9.9,35605,0
2015-06-24,9.8,9.9,9.62,9.69,79500,0
2015-06-25,9.68,9.8,9.57,9.69,170900,0
2015-06-26,9.68,9.78,9.58,9.58,131500,0
2015-06-29,9.61,9.67,9.5,9.51,44100,0
2015-06-30,9.57,9.58,9.42,9.55,47450,0
2015-07-01,9.65,9.84,9.51,9.75,200300,0
2015-07-02,9.75,10.03,9.75,9.92,56800,0
2015-07-06,9.89,10.05,9.85,9.98,47300,0
2015-07-07,10,10.03,9.7,9.94,68100,0
2015-07-08,9.79,9.98,9.71,9.81,94300,0
2015-07-09,9.94,10.01,9.73,9.78,95200,0
2015-07-10,9.84,10.1,9.84,10.08,51100,0
2015-07-13,10.12,10.24,10.12,10.19,27000,0
2015-07-14,10.25,10.25,10.15,10.18,29373,0
2015-07-15,10.17,10.18,9.99,10.09,32197,0
2015-07-16,10.11,10.2,10.09,10.16,93400,0
2015-07-17,10.13,10.18,9.94,10.15,49300,0
2015-07-20,10.2,10.2,9.87,9.94,27400,0
2015-07-21,9.93,9.99,9.61,9.74,40300,0
2015-07-22,9.66,9.75,9.58,9.61,25100,0
2015-07-23,9.58,9.68,9.39,9.53,45400,0
2015-07-24,9.6,10,9.52,9.9,176300,0
2015-07-27,9.79,10.09,9.79,10.06,107400,0
2015-07-28,10,10.09,9.84,10,87200,0
2015-07-29,9.94,10.03,9.94,9.97,37900,0
2015-07-30,9.97,10.03,9.91,9.98,34600,0
2015-07-31,10.03,10.15,10.03,10.12,53400,0
2015-08-03,10.08,10.13,9.93,10.03,52839,0
2015-08-04,9.99,10.03,9.85,9.94,52200,0
2015-08-05,10.08,10.14,9.82,9.99,67900,0
2015-08-06,10.04,10.06,9.83,9.83,25292,0
2015-08-07,9.74,10.14,9.74,9.99,48000,0
2015-08-10,10.05,10.13,9.95,9.99,56900,0
2015-08-11,9.96,9.99,9.83,9.86,41578,0
2015-08-12,9.84,9.92,9.69,9.82,24700,0
2015-08-13,9.8,10.09,9.8,9.86,39700,0
2015-08-14,9.83,10.14,9.83,10.03,60200,0
2015-08-17,10.03,10.14,10,10.08,55100,0
2015-08-18,10.08,10.25,9.92,9.94,192900,0
2015-08-19,9.92,10.2,9.85,10.06,61800,0
2015-08-20,10.04,10.23,9.98,9.99,82600,0
2015-08-21,9.8,10.05,9.56,9.95,82400,0
2015-08-24,9.93,9.93,9.5,9.55,90882,0
2015-08-25,9.6,9.95,9.45,9.51,52300,0
2015-08-26,9.66,9.74,9.41,9.7,48100,0
2015-08-27,9.78,9.94,9.59,9.87,129100,0
2015-08-28,9.89,10.25,9.84,10.06,111500,0
2015-08-31,10.07,10.24,10.05,10.24,87800,0
2015-09-01,10.2,10.25,10.01,10.02,145200,0
2015-09-02,10.13,10.19,9.93,10.16,32100,0
2015-09-03,10.1,10.48,10.1,10.27,85300,0
2015-09-04,10.18,10.35,10.17,10.19,24800,0
2015-09-08,10.35,10.47,10.2,10.29,86800,0
2015-09-09,10.37,10.48,10.26,10.31,66800,0
2015-09-10,10.21,10.44,10.19,10.3,36484,0
2015-09-11,10.19,10.43,10.19,10.41,26600,0
2015-09-14,10.45,10.45,10.3,10.34,55800,0
2015-09-15,10.4,10.5,10.34,10.48,58300,0
2015-09-16,10.5,10.62,10.46,10.57,80700,0
2015-09-17,10.52,10.84,10.48,10.69,66706,0
2015-09-18,10.55,10.77,10.51,10.57,108200,0
2015-09-21,10.7,10.79,10.55,10.7,48600,0
2015-09-22,10.67,10.73,10.5,10.53,27300,0
2015-09-23,10.6,10.805,10.476,10.76,51223,0
2015-09-24,10.606,11.025,10.606,11,138043,0
2015-09-25,11.14,11.98,11.08,11.82,312700,0
2015-09-28,11.8,12.08,11.76,11.86,171774,0
2015-09-29,11.95,11.95,11.38,11.47,111600,0
2015-09-30,11.58,11.94,11.5,11.79,143000,0
2015-10-01,11.86,11.86,11.33,11.49,97600,0
2015-10-02,11.32,11.68,11.18,11.65,76700,0
2015-10-05,11.75,12.12,11.672,11.92,96699,0
2015-10-06,11.98,11.99,11.75,11.86,68100,0
2015-10-07,11.96,12.02,11.62,12.02,198439,0
2015-10-08,12.02,12.45,11.95,12.35,79200,0
2015-10-09,12.44,12.53,12.22,12.48,206300,0
2015-10-12,12.57,12.91,12.48,12.68,133337,0
2015-10-13,12.76,12.76,11.9,12.29,121300,0
2015-10-14,12.28,12.35,11.85,12.2,73400,0
2015-10-15,12.2,12.4,12.11,12.4,58400,0
2015-10-16,12.39,12.39,12.18,12.35,33300,0
2015-10-19,12.25,12.5,12.17,12.47,50028,0
2015-10-20,12.51,12.59,12.35,12.51,87100,0
2015-10-21,12.51,12.78,12.2,12.27,90800,0
2015-10-22,12.32,12.6,12.24,12.33,53700,0
2015-10-23,12.4,12.59,12.23,12.4,50000,0
2015-10-26,12.35,12.4,11.99,12.07,59800,0
2015-10-27,12.07,12.16,11.75,11.82,77800,0
2015-10-28,11.88,12.07,11.34,11.87,156600,0
2015-10-29,11.76,11.95,11.5,11.73,57200,0
2015-10-30,12.91,13.52,12.12,12.9,294300,0
2015-11-02,13.12,13.3,12.75,13,433217,0
2015-11-03,12.81,12.98,12.64,12.68,240900,0
2015-11-04,12.61,12.88,12.61,12.77,140740,0
2015-11-05,12.62,12.95,12.38,12.83,107700,0
2015-11-06,12.86,12.9,12.55,12.67,152400,0
2015-11-09,12.69,13,12.61,12.8,183919,0
2015-11-10,12.92,12.92,12.56,12.78,127700,0
2015-11-11,12.76,12.85,12.4,12.5,83000,0
2015-11-12,12.52,12.55,12.17,12.37,93000,0
2015-11-13,12.25,12.43,12,12.09,89300,0
2015-11-16,12.03,12.78,12.03,12.62,405600,0
2015-11-17,12.61,12.71,12.5,12.57,124400,0
2015-11-18,12.68,12.75,12.46,12.65,139000,0
2015-11-19,12.65,12.67,12.51,12.63,80000,0
2015-11-20,12.72,12.72,12.46,12.6,236100,0
2015-11-23,12.5,12.57,12.35,12.5,251100,0
2015-11-24,12.55,12.55,12.22,12.45,102200,0
2015-11-25,12.3,12.52,12.01,12.35,196900,0
2015-11-27,12.37,12.56,12.29,12.54,90700,0
2015-11-30,12.52,12.84,12.31,12.51,367500,0
2015-12-01,12.58,12.84,12.53,12.64,157154,0
2015-12-02,12.7,12.77,12.59,12.73,145880,0
2015-12-03,12.84,12.85,12.5,12.51,143181,0
2015-12-04,12.57,12.71,12.37,12.61,159500,0
2015-12-07,12.68,12.68,12.55,12.64,132000,0
2015-12-08,12.59,12.7,12.251,12.54,79729,0
2015-12-09,12.53,12.7,12.4,12.49,101500,0
2015-12-10,12.46,12.51,12.22,12.27,79300,0
2015-12-11,12.08,12.25,11.75,12.02,95800,0
2015-12-14,11.91,11.91,11.67,11.8,165422,0
2015-12-15,11.9,12.15,11.59,12.08,156600,0
2015-12-16,12.12,12.25,11.5,12.09,109900,0
2015-12-17,12.07,12.48,11.9,11.93,217500,0
2015-12-18,11.86,11.97,11.66,11.74,598300,0
2015-12-21,11.83,12.02,11.41,11.64,225600,0
2015-12-22,11.57,11.9,11.37,11.88,152995,0
2015-12-23,12,12,11.74,11.76,83800,0
2015-12-24,11.72,12,11.72,11.94,59380,0
2015-12-28,11.82,11.85,11.34,11.4,116504,0
2015-12-29,11.39,11.71,11.14,11.67,144199,0
2015-12-30,11.69,11.79,11.64,11.68,99818,0
2015-12-31,11.71,11.96,11.34,11.38,109792,0
2016-01-04,11.23,11.25,10.77,10.83,175201,0
2016-01-05,10.88,11.115,10.69,11.03,115860,0
2016-01-06,10.84,11.16,10.84,11.04,127810,0
2016-01-07,10.92,11.05,10.72,10.85,107397,0
2016-01-08,10.97,11.16,10.68,10.74,294943,0
2016-01-11,10.84,10.97,10.75,10.88,109688,0
2016-01-12,11,11,10.61,10.8,88104,0
2016-01-13,10.81,10.84,10.42,10.45,83747,0
2016-01-14,10.55,12.23,10.48,10.62,139054,0
2016-01-15,10.31,10.47,9.985,10.47,162128,0
2016-01-19,10.49,10.63,10.24,10.41,152300,0
2016-01-20,10.21,10.508,9.8432,10.4,103733,0
2016-01-21,10.51,10.58,9.755,10.45,155329,0
2016-01-22,9.5,9.5558,8.56,8.78,858762,0
2016-01-25,9.11,9.63,8.4801,8.62,814511,0
2016-01-26,8.66,9.07,8.43,9.03,277973,0
2016-01-27,9,9,8.67,8.835,237241,0
2016-01-28,8.87,8.94,8.74,8.91,183204,0
2016-01-29,8.9,9.21,8.8303,9.12,175272,0
2016-02-01,9.11,9.26,8.9,9.19,135022,0
2016-02-02,9.07,9.185,8.66,8.74,96828,0
2016-02-03,8.78,8.93,8.61,8.89,106405,0
2016-02-04,8.94,8.99,8.72,8.83,78244,0
2016-02-05,8.83,8.84,8.4,8.56,93741,0
2016-02-08,8.46,8.62,8.26,8.48,119975,0
2016-02-09,8.39,8.56,8.21,8.29,67100,0
2016-02-10,8.35,8.58,8.28,8.29,47374,0
2016-02-11,8.17,8.18,7.87,7.88,120135,0
2016-02-12,8.11,8.28,7.7,8.27,99968,0
2016-02-16,8.32,8.6,8.27,8.47,102022,0
2016-02-17,8.51,8.7,8.43,8.56,74842,0
2016-02-18,8.61,8.73,8.53,8.59,70963,0
2016-02-19,8.57,8.69,8.5,8.59,55051,0
2016-02-22,8.61,8.77,8.48,8.5,162989,0
2016-02-23,8.5,8.57,8.365,8.47,143966,0
2016-02-24,8.38,8.49,8.24,8.41,118952,0
2016-02-25,8.4,8.6,8.39,8.49,74100,0
2016-02-26,8.56,8.69,8.48,8.58,68611,0
2016-02-29,8.54,8.73,8.47,8.49,77389,0
2016-03-01,8.58,8.69,8.49,8.69,96323,0
2016-03-02,8.66,8.85,8.6301,8.75,74601,0
2016-03-03,8.72,8.81,8.585,8.67,44155,0
2016-03-04,8.66,8.755,8.6341,8.65,43426,0
2016-03-07,8.59,8.82,8.59,8.82,75237,0
2016-03-08,8.75,8.91,8.64,8.82,89990,0
2016-03-09,8.85,8.9599,8.69,8.75,143247,0
2016-03-10,8.78,8.81,8.48,8.55,120818,0
2016-03-11,8.6,8.73,8.52,8.66,51992,0
2016-03-14,8.63,8.74,8.48,8.64,40014,0
2016-03-15,8.61,8.61,8.34,8.36,67648,0
2016-03-16,8.37,8.5,8.33,8.49,59265,0
2016-03-17,8.49,9.05,8.39,8.94,130944,0
2016-03-18,9,9.17,8.7,8.73,319007,0
2016-03-21,8.76,9.35,8.76,9.3,114526,0
2016-03-22,9.25,9.25,8.78,8.85,120485,0
2016-03-23,8.83,9.05,8.7,8.8,108804,0
2016-03-24,8.73,8.98,8.7,8.85,79529,0
2016-03-28,8.9,8.9,8.52,8.66,36807,0
2016-03-29,8.57,8.99,8.55,8.95,84269,0
2016-03-30,9,9,8.79,8.85,48606,0
2016-03-31,8.85,9.44,8.82,9.43,143203,0
2016-04-01,9.38,9.38,8.82,8.89,99182,0
2016-04-04,8.86,8.96,8.78,8.81,58206,0
2016-04-05,8.77,8.95,8.656,8.77,78755,0
2016-04-06,8.69,8.83,8.62,8.67,44151,0
2016-04-07,8.59,8.69,8.37,8.46,210806,0
2016-04-08,8.56,8.75,8.54,8.69,39441,0
2016-04-11,8.76,8.92,8.54,8.87,94659,0
2016-04-12,8.94,9.05,8.79,9,152944,0
2016-04-13,9.03,9.23,9,9.17,64993,0
2016-04-14,9.21,9.245,8.95,9.04,39383,0
2016-04-15,8.98,9.015,8.9,8.92,26577,0
2016-04-18,8.9,9.13,8.83,9.1,75843,0
2016-04-19,9.11,9.19,8.99,9.09,36054,0
2016-04-20,9.1,9.18,8.97,9.17,99073,0
2016-04-21,9.12,9.25,9.02,9.21,67536,0
2016-04-22,9.19,9.42,9.176,9.4,83444,0
2016-04-25,9.34,9.3804,9.15,9.21,50780,0
2016-04-26,9.21,9.379,9.155,9.24,40160,0
2016-04-27,9.26,9.42,9.2,9.31,87421,0
2016-04-28,9.3,9.49,9.185,9.29,54637,0
2016-04-29,9.51,11.01,9.51,10.56,185148,0
2016-05-02,10.57,10.84,10.315,10.78,125578,0
2016-05-03,10.65,10.71,10.22,10.53,61662,0
2016-05-04,10.5,10.73,10.42,10.55,58910,0
2016-05-05,10.62,10.7101,10.236,10.28,96134,0
2016-05-06,10.28,11,10.21,10.81,152228,0
2016-05-09,10.88,11.04,10.6,11.01,66857,0
2016-05-10,11,11.4,10.99,11.29,111474,0
2016-05-11,11.28,11.28,11.19,11.2,37164,0
2016-05-12,11.22,11.4,11.15,11.19,49510,0
2016-05-13,11.17,11.27,11.01,11.09,66799,0
2016-05-16,11.08,11.16,10.53,11.12,34105,0
2016-05-17,11.1,11.1,10.54,10.6,54743,0
2016-05-18,10.58,10.97,10.54,10.83,45804,0
2016-05-19,10.79,10.81,10.5,10.59,28258,0
2016-05-20,10.61,11.04,10.3112,11.01,76216,0
2016-05-23,10.99,11.12,10.76,10.8,36597,0
2016-05-24,10.84,11.25,10.84,11.17,50797,0
2016-05-25,11.21,11.62,11.09,11.21,68164,0
2016-05-26,11.3,11.45,11.08,11.15,24741,0
2016-05-27,11.14,11.23,10.93,11.09,57981,0
2016-05-31,11.09,11.15,10.85,11.04,72429,0
2016-06-01,10.95,11.27,10.93,11.19,48417,0
2016-06-02,11.27,11.69,11.115,11.58,67859,0
2016-06-03,11.41,11.46,11.14,11.3,47174,0
2016-06-06,11.24,11.4942,10.95,11.42,47994,0
2016-06-07,11.39,11.59,11.1837,11.25,29236,0
2016-06-08,11.28,11.36,10.59,11.27,21455,0
2016-06-09,11.26,11.26,10.51,11.08,31628,0
2016-06-10,11.02,11.22,10.86,11.04,40785,0
2016-06-13,11.03,11.31,10.83,11.02,35036,0
2016-06-14,11.02,11.22,10.3501,11.12,30682,0
2016-06-15,11.19,11.19,10.93,10.95,22630,0
2016-06-16,11.12,11.14,10.75,11.12,27528,0
2016-06-17,11.1,11.14,10.78,10.81,119962,0
2016-06-20,10.95,11.35,10.95,11.15,67167,0
2016-06-21,11.19,11.28,10.92,11.07,45264,0
2016-06-22,11.09,11.22,10.8501,10.97,45397,0
2016-06-23,11.11,11.26,10.96,11.12,43772,0
2016-06-24,10.6,10.76,10.32,10.41,76350,0
2016-06-27,10.29,10.316,9.69,9.71,138804,0
2016-06-28,9.8,10.2,9.75,10.04,75046,0
2016-06-29,10.13,10.34,9.4583,10.34,59602,0
2016-06-30,10.3,10.74,10.08,10.73,71696,0
2016-07-01,10.67,10.69,10.17,10.37,49137,0
2016-07-05,10.36,10.58,10.1,10.22,50552,0
2016-07-06,10.14,10.3,10.02,10.22,34173,0
2016-07-07,10.22,11,10.02,10.23,42022,0
2016-07-08,10.39,10.39,9.79,10.3,65550,0
2016-07-11,10.4,10.67,10.35,10.52,38006,0
2016-07-12,10.57,10.88,10.02,10.81,86463,0
2016-07-13,10.83,10.99,10.76,10.97,64671,0
2016-07-14,11.04,11.07,10.88,10.91,35643,0
2016-07-15,11.05,11.08,10.9,11.03,37523,0
2016-07-18,11.07,11.07,10.281,10.89,60634,0
2016-07-19,10.9,11.05,10.85,10.86,28278,0
2016-07-20,10.92,11.03,10.77,10.92,38318,0
2016-07-21,10.92,10.95,10.83,10.9,28408,0
2016-07-22,10.95,11.03,10.84,10.92,22953,0
2016-07-25,10.92,11,10.88,10.92,18328,0
2016-07-26,10.95,11.08,10.73,11.05,23309,0
2016-07-27,11.07,11.33,10.83,11.3,43462,0
2016-07-28,11.29,11.48,11.11,11.32,44730,0
2016-07-29,11.95,11.95,10.81,11.11,124166,0
2016-08-01,11.12,11.31,10.97,11.01,40702,0
2016-08-02,11,11.03,10.72,10.96,56683,0
2016-08-03,10.91,11.26,10.8,11.15,37201,0
2016-08-04,11.07,11.42,11.04,11.33,46347,0
2016-08-05,11.46,11.6925,11.13,11.59,41828,0
2016-08-08,11.6,11.77,11.5688,11.72,36611,0
2016-08-09,11.77,11.83,11.7,11.76,45209,0
2016-08-10,11.74,11.814,11.635,11.76,49249,0
2016-08-11,11.73,11.89,11.72,11.81,51722,0
2016-08-12,11.79,11.81,11.3401,11.64,34248,0
2016-08-15,11.64,11.83,11.64,11.72,38058,0
2016-08-16,11.73,11.85,11.7,11.83,26009,0
2016-08-17,11.81,11.84,11.57,11.63,61528,0
2016-08-18,11.58,11.86,11.26,11.77,35744,0
2016-08-19,11.77,12.45,11.77,12.33,132089,0
2016-08-22,12.37,12.45,12.01,12.2,102009,0
2016-08-23,12.26,12.49,12.24,12.38,35643,0
2016-08-24,12.4,12.41,12.01,12.09,94896,0
2016-08-25,11.99,12.04,11.65,11.7,67490,0
2016-08-26,11.72,11.85,11.59,11.72,41229,0
2016-08-29,11.66,11.81,11.54,11.66,32423,0
2016-08-30,11.68,11.81,11.68,11.72,30658,0
2016-08-31,11.73,11.73,11.47,11.47,94034,0
2016-09-01,11.4,11.49,11.3399,11.47,93900,0
2016-09-02,11.47,12.02,11.47,11.95,84286,0
2016-09-06,12.08,12.16,11.9379,12.05,46429,0
2016-09-07,12.07,12.1,11.91,11.99,32507,0
2016-09-08,11.99,12,11.82,11.96,30554,0
2016-09-09,11.82,11.88,11.28,11.28,31613,0
2016-09-12,11.16,11.49,11.16,11.48,38691,0
2016-09-13,11.42,11.49,11.13,11.13,32751,0
2016-09-14,11.18,11.232,11.03,11.13,18444,0
2016-09-15,11.18,11.5,11.1701,11.45,46601,0
2016-09-16,11.45,11.72,11.31,11.7,166310,0
2016-09-19,11.72,11.8,11.46,11.47,47575,0
2016-09-20,11.57,11.6,10.9721,11.04,64869,0
2016-09-21,11.16,11.471,11.09,11.39,109495,0
2016-09-22,11.55,11.97,11.463,11.94,55771,0
2016-09-23,11.87,12.0192,11.55,11.64,63852,0
2016-09-26,11.61,11.725,11.47,11.47,25808,0
2016-09-27,11.47,11.62,11.38,11.49,49374,0
2016-09-28,11.49,11.71,11.33,11.675,82054,0
2016-09-29,11.63,11.74,11.55,11.55,63945,0
2016-09-30,11.66,11.68,11.33,11.39,80742,0
2016-10-03,11.3,11.69,11.3,11.69,83963,0
2016-10-04,11.68,11.73,11.55,11.61,50654,0
2016-10-05,11.64,11.71,11.57,11.66,47618,0
2016-10-06,11.65,11.71,11.46,11.65,42406,0
2016-10-07,11.69,11.69,11.45,11.53,42421,0
2016-10-10,11.53,11.63,11.39,11.4,67085,0
2016-10-11,11.38,11.48,11.07,11.08,69576,0
2016-10-12,11.14,11.14,10.94,11.02,78694,0
2016-10-13,10.86,11,10.64,10.66,75674,0
2016-10-14,10.74,11,10.7,10.74,106405,0
2016-10-17,10.86,10.95,10.77,10.83,64916,0
2016-10-18,10.96,11,10.75,10.77,46457,0
2016-10-19,10.83,11.05,10.78,10.97,86400,0
2016-10-20,11,11.0519,10.85,10.89,45714,0
2016-10-21,10.8,10.9,10.775,10.85,45656,0
2016-10-24,10.9,11.2835,10.9,11,74642,0
2016-10-25,11.07,11.07,10.83,10.95,38553,0
2016-10-26,10.9,11.0564,10.84,10.85,42504,0
2016-10-27,11,11,10.41,10.45,84991,0
2016-10-28,10,10.05,9.404,9.7,288491,0
2016-10-31,9.2,9.63,9,9.15,198382,0
2016-11-01,9.1,9.8,9.05,9.75,197502,0
2016-11-02,9.75,9.75,9.15,9.2,149096,0
2016-11-03,9.35,9.7,9.2,9.65,75575,0
2016-11-04,9.6,9.7,9.35,9.5,96560,0
2016-11-07,9.8,10.05,9.75,9.95,107891,0
2016-11-08,10.05,10.25,9.85,10.2,66016,0
2016-11-09,10.15,10.8,9.85,10.75,99618,0
2016-11-10,10.8,11.05,10.4,11.05,196470,0
2016-11-11,11.05,11.7,10.8,11.65,190971,0
2016-11-14,13.85,13.85,12.65,13.4,955728,0
2016-11-15,13.4,13.74,13.35,13.5,304866,0
2016-11-16,13.45,13.55,13.4,13.45,446553,0
2016-11-17,13.45,13.55,13.45,13.5,442552,0
2016-11-18,13.55,13.55,13.45,13.5,156611,0
2016-11-21,13.5,13.5,13.4,13.5,135382,0
2016-11-22,13.45,13.5,13.45,13.5,159386,0
2016-11-23,13.5,13.5,13.45,13.5,91071,0
2016-11-25,13.4,13.55,13.4,13.55,118295,0
2016-11-28,13.5,14,13.5,14,203449,0
2016-11-29,14,14.15,13.8,13.8,149566,0
2016-11-30,13.95,13.95,13.4,13.4,153656,0
2016-12-01,13.35,13.65,13.35,13.4,132215,0
2016-12-02,13.4,13.6,13.4,13.55,88894,0
2016-12-05,13.75,13.75,13.55,13.65,87776,0
2016-12-06,13.75,13.8,13.35,13.65,237678,0
2016-12-07,13.55,13.775,13.4,13.45,131143,0
2016-12-08,13.45,13.65,13.45,13.55,85993,0
2016-12-09,13.65,13.75,13.45,13.65,73570,0
2016-12-12,13.6,13.75,13.6,13.65,93832,0
2016-12-13,13.65,13.7,13.5,13.6,69084,0
2016-12-14,13.6,13.75,13.5,13.6,107906,0
2016-12-15,13.65,13.85,13.6,13.7,111942,0
2016-12-16,13.7,13.8,13.55,13.7,513115,0
2016-12-19,13.8,14.1,13.55,14.1,129214,0
2016-12-20,14,14.1,13.8,13.95,98770,0
2016-12-21,13.9,14,13.8481,13.95,49916,0
2016-12-22,14,14,13.76,13.85,80496,0
2016-12-23,13.9,13.95,13.85,13.95,37856,0
2016-12-27,13.85,14.05,13.85,13.9,62277,0
2016-12-28,13.9,13.95,13.75,13.85,71889,0
2016-12-29,13.85,13.95,13.85,13.95,47984,0
2016-12-30,13.95,13.95,13.75,13.75,44223,0
2017-01-03,13.95,13.95,13.75,13.85,74228,0
2017-01-04,13.85,13.95,13.825,13.95,147409,0
2017-01-05,13.8,13.95,13.8,13.875,80201,0
2017-01-06,13.95,13.95,13.75,13.8,69631,0
2017-01-09,13.75,13.75,13.555,13.7,54980,0
2017-01-10,13.75,13.75,13.65,13.7,113524,0
2017-01-11,13.675,13.8,13.6,13.75,93312,0
2017-01-12,13.7,13.75,13.6,13.6,76683,0
2017-01-13,13.65,13.75,13.55,13.6,100039,0
2017-01-17,13.55,13.65,13.35,13.35,81534,0
2017-01-18,13.45,13.5,13.2733,13.5,101864,0
2017-01-19,13.4,13.5,13.35,13.4,89962,0
2017-01-20,13.35,13.5,13.3,13.5,97197,0
2017-01-23,13.6,13.6,13.425,13.5,105857,0
2017-01-24,13.55,13.725,13.55,13.625,90038,0
2017-01-25,13.7,13.7,13.5,13.575,105366,0
2017-01-26,13.55,13.6,13.5,13.6,70182,0
2017-01-27,13.7,14,13.45,13.45,164346,0
2017-01-30,13.45,13.5,12.85,12.85,219289,0
2017-01-31,13,13.4,12.95,13.05,106116,0
2017-02-01,13.05,13.35,12.8,13,119165,0
2017-02-02,12.9,12.95,12.45,12.55,93120,0
2017-02-03,12.55,12.7,12.375,12.55,69805,0
2017-02-06,12.4,12.579,12.4,12.5,76930,0
2017-02-07,12.45,12.55,12.325,12.5,78296,0
2017-02-08,12.45,12.45,12.125,12.15,93018,0
2017-02-09,12.15,12.45,12.1,12.35,69948,0
2017-02-10,12.45,12.75,12.35,12.7,86119,0
2017-02-13,12.85,12.95,12.6,12.8,50037,0
2017-02-14,12.8,12.95,12.55,12.7,43301,0
2017-02-15,12.65,13.1,12.65,13,60357,0
2017-02-16,12.9,13.1,12.75,13,67029,0
2017-02-17,13.05,13.1,12.75,13.05,71037,0
2017-02-21,13.15,13.35,12.85,12.95,63658,0
2017-02-22,12.85,13,12.525,12.7,40435,0
2017-02-23,12.75,12.9,12.5,12.85,53026,0
2017-02-24,12.75,12.95,12.695,12.95,30175,0
2017-02-27,12.8,12.9,12.7,12.75,51398,0
2017-02-28,12.75,12.75,12.15,12.3,69284,0
2017-03-01,12.2,12.7,12.2,12.55,51430,0
2017-03-02,12.6,12.8,12.525,12.65,41684,0
2017-03-03,12.75,12.75,12.35,12.65,37806,0
2017-03-06,12.55,12.6,12.3,12.4,76813,0
2017-03-07,12.45,12.8,12.2,12.55,90591,0
2017-03-08,12.6,12.7,12.35,12.35,59603,0
2017-03-09,12.4,12.6,12.4,12.45,36730,0
2017-03-10,12.5,12.75,12.4,12.45,70443,0
2017-03-13,12.6765,12.95,12.4795,12.85,87799,0
2017-03-14,12.8,12.85,12.495,12.6,39384,0
2017-03-15,12.55,12.55,12.35,12.45,80704,0
2017-03-16,12.5,12.85,12.5,12.75,54231,0
2017-03-17,12.6,12.9,12.6,12.8,204427,0
2017-03-20,12.75,12.8,12.5,12.55,42126,0
2017-03-21,12.55,12.7,12,12.05,124093,0
2017-03-22,12,12.15,11.8,11.95,117906,0
2017-03-23,11.9,12.0005,11.8,11.85,85289,0
2017-03-24,11.85,11.967,11.7,11.75,97102,0
2017-03-27,11.75,12.1,11.68,12.05,86612,0
2017-03-28,12,12.15,11.85,11.85,73601,0
2017-03-29,11.8,11.85,11.65,11.75,51539,0
2017-03-30,11.7,11.9,11.6,11.8,91602,0
2017-03-31,11.8,12.1,11.75,11.9,138463,0
2017-04-03,12,12,11.65,11.65,100841,0
2017-04-04,11.65,11.85,11.45,11.55,97100,0
2017-04-05,11.55,11.75,11.55,11.7,92990,0
2017-04-06,11.65,11.95,11.55,11.7,67527,0
2017-04-07,11.65,11.812,11.6,11.65,101290,0
2017-04-10,11.6,12.025,11.6,11.75,60804,0
2017-04-11,11.7,12.15,11.7,12.05,48922,0
2017-04-12,12.05,12.05,11.8,11.9,39214,0
2017-04-13,11.85,11.9,11.7,11.8,45205,0
2017-04-17,11.9,12.1,11.8,12.1,37422,0
2017-04-18,12.1,12.25,11.925,12.05,41178,0
2017-04-19,12.15,12.3,12.025,12.2,55695,0
2017-04-20,12.2,12.4,12.1,12.35,70757,0
2017-04-21,12.3,12.35,11.95,12,56418,0
2017-04-24,12.25,12.2505,11.95,12,84636,0
2017-04-25,12.2,12.5,12.2,12.4,61561,0
2017-04-26,12.35,12.45,12.2,12.25,104411,0
2017-04-27,12.25,12.41,12.25,12.35,46151,0
2017-04-28,12.4,12.45,12.25,12.4,63022,0
2017-05-01,12.45,12.525,12.275,12.35,92967,0
2017-05-02,12.3,12.5,12.2784,12.4,67476,0
2017-05-03,12.3,12.4,12.25,12.3,54386,0
2017-05-04,12.3,12.35,12.2,12.3,31710,0
2017-05-05,11.45,11.45,10.325,10.7,190631,0
2017-05-08,10.45,10.49,9.5,9.95,211915,0
2017-05-09,10.3,10.3,9.95,9.975,125031,0
2017-05-10,9.9,10.05,9.85,9.95,76494,0
2017-05-11,9.9,10.1,9.9,9.975,118304,0
2017-05-12,9.95,10.05,9.9,10,100456,0
2017-05-15,9.95,10.05,9.95,10.05,68727,0
2017-05-16,10.05,10.2,9.95,10.15,138196,0
2017-05-17,10,10.1,9.575,9.6,154462,0
2017-05-18,9.5,9.7,9.5,9.6,87516,0
2017-05-19,9.6,9.6,9.25,9.3,217583,0
2017-05-22,9.3,9.75,9.2,9.7,98128,0
2017-05-23,9.7,10.2,9.55,10.05,237708,0
2017-05-24,10.1,10.1,9.25,9.35,144447,0
2017-05-25,9.4,9.55,9.15,9.275,125943,0
2017-05-26,9.25,9.25,9.05,9.25,165630,0
2017-05-30,9.25,9.3,9.1,9.25,145762,0
2017-05-31,9.25,9.65,9,9.55,178519,0
2017-06-01,9.6,9.8,9.35,9.65,101393,0
2017-06-02,9.7,9.9,9.65,9.9,116618,0
2017-06-05,9.95,9.95,9.65,9.75,69373,0
2017-06-06,9.7,9.975,9.65,9.85,59308,0
2017-06-07,9.85,9.95,9.75,9.775,55281,0
2017-06-08,9.8,10,9.75,9.95,65197,0
2017-06-09,10,10,9.8,9.95,87736,0
2017-06-12,9.95,10,9.8,9.8,70142,0
2017-06-13,9.8,9.95,9.7,9.75,87806,0
2017-06-14,9.75,9.8,9.6,9.65,56771,0
2017-06-15,9.6,9.85,9.5,9.65,51923,0
2017-06-16,9.6,9.85,9.55,9.65,125659,0
2017-06-19,9.7,9.75,9.525,9.7,51107,0
2017-06-20,9.65,9.9,9.6,9.7,54340,0
2017-06-21,9.7,9.75,9.55,9.55,47387,0
2017-06-22,9.6,9.75,9.5,9.65,36934,0
2017-06-23,9.7,10.05,9.55,9.9,285299,0
2017-06-26,9.9,10,9.75,9.95,117669,0
2017-06-27,9.95,10.15,9.85,9.85,111071,0
2017-06-28,9.95,10.175,9.95,10.15,113539,0
2017-06-29,10.15,10.15,9.875,10,54685,0
2017-06-30,10.05,10.15,9.8786,10.15,82171,0
2017-07-03,10.15,10.15,9.805,9.9,39957,0
2017-07-05,9.9,10.1,9.85,10,63627,0
2017-07-06,9.95,10.1,9.8,9.95,80677,0
2017-07-07,10,10.1,9.867,10.05,84141,0
2017-07-10,9.95,10.1,9.95,10.05,92585,0
2017-07-11,10,10.1,9.925,10.1,113638,0
2017-07-12,10.05,10.175,10,10.05,137521,0
2017-07-13,10.1,10.125,9.66,10.05,65309,0
2017-07-14,10,10.15,9.95,10.15,48258,0
2017-07-17,10.15,10.15,9.95,10.025,57437,0
2017-07-18,9.95,10.05,9.95,10,43024,0
2017-07-19,10.05,10.15,9.95,10.15,60925,0
2017-07-20,10.05,10.15,10,10,43504,0
2017-07-21,10.15,10.15,9.9,10.05,83309,0
2017-07-24,10,10.15,9.95,10.1,48987,0
2017-07-25,10.15,10.16,10.1,10.1,67513,0
2017-07-26,10.1,10.15,9.975,10,42859,0
2017-07-27,10.1,10.15,9.8,10.05,59091,0
2017-07-28,10,10.1,9.8,9.9,115761,0
2017-07-31,9.9,10.65,9.9,10.45,352204,0
2017-08-01,10.45,10.45,10.15,10.25,76265,0
2017-08-02,10.25,10.25,9.925,9.95,112180,0
2017-08-03,10,10.05,9.2,9.45,106619,0
2017-08-04,9.4,9.65,9.35,9.55,56463,0
2017-08-07,9.45,9.5,9.25,9.35,52327,0
2017-08-08,9.3,9.65,9.25,9.35,48126,0
2017-08-09,9.2,9.45,9.2,9.25,61308,0
2017-08-10,9.15,9.2,9.05,9.2,47124,0
2017-08-11,9.25,9.25,8.95,9.05,94703,0
2017-08-14,9.1,9.35,9.05,9.2,89435,0
2017-08-15,9.25,9.35,8.95,9.05,70107,0
2017-08-16,9.05,9.55,8.9,8.9,134527,0
2017-08-17,8.9,9.3,8.8,8.85,99789,0
2017-08-18,8.7,8.9,8.5,8.6,168962,0
2017-08-21,8.55,9,8.55,8.85,84755,0
2017-08-22,8.8,9,8.8,8.875,56365,0
2017-08-23,8.8,9.25,8.8,9.025,65842,0
2017-08-24,9.05,9.25,8.975,9.2,73199,0
2017-08-25,9.2,9.35,9.05,9.275,36269,0
2017-08-28,9.25,9.3,8.95,9.1,71397,0
2017-08-29,9.05,9.3,9.05,9.2,58841,0
2017-08-30,9.2,9.2,9.1,9.1,26740,0
2017-08-31,9.1,9.25,9.1,9.2,43133,0
2017-09-01,9.15,9.295,9.15,9.25,39427,0
2017-09-05,9.15,9.25,8.995,9.2,53721,0
2017-09-06,9.2,9.3,9.15,9.25,24004,0
2017-09-07,9.25,9.3,9.15,9.2,19449,0
2017-09-08,9.15,9.25,9.05,9.2,38514,0
2017-09-11,9.2,9.3,9.05,9.15,33490,0
2017-09-12,9.2,9.3,9.195,9.3,37168,0
2017-09-13,9.3,9.35,9.25,9.3,48523,0
2017-09-14,9.25,9.35,9.15,9.25,61116,0
2017-09-15,9.3,9.35,9.2,9.35,152353,0
2017-09-18,9.3,9.5,9.3,9.45,94274,0
2017-09-19,9.45,9.85,9.4,9.85,106908,0
2017-09-20,9.95,9.95,9.55,9.7,132214,0
2017-09-21,9.7,9.825,9.5,9.7,156100,0
2017-09-22,9.75,10,9.7,9.95,98194,0
2017-09-25,9.95,10,9.6,9.95,168030,0
2017-09-26,9.95,10.35,9.95,10.2,93390,0
2017-09-27,10.35,10.9,10.2702,10.9,117276,0
2017-09-28,10.85,11.05,10.4,10.95,81482,0
2017-09-29,10.95,11,10.55,10.55,95173,0
2017-10-02,10.65,10.75,10.4,10.7,90575,0
2017-10-03,10.7,10.9,10.7,10.85,99465,0
2017-10-04,10.9,10.95,10.75,10.8,43602,0
2017-10-05,10.75,11,10.505,11,63539,0
2017-10-06,10.9186,11.005,10.75,10.95,86108,0
2017-10-09,11.05,11.175,10.95,11.1,31966,0
2017-10-10,11.2,11.25,11.05,11.2,83405,0
2017-10-11,11.15,11.35,11.15,11.25,41011,0
2017-10-12,11.25,11.5,11.23,11.45,50037,0
2017-10-13,11.467,11.55,11.35,11.5,60721,0
2017-10-16,11.25,11.25,10.7,11.05,157615,0
2017-10-17,11,11.1,10.75,10.85,39715,0
2017-10-18,10.95,10.95,10.65,10.8,64055,0
2017-10-19,10.7,10.71,10.525,10.6,53605,0
2017-10-20,10.75,10.8,10.6,10.75,54989,0
2017-10-23,10.8,10.9,10.45,10.45,115873,0
2017-10-24,10.55,10.65,10.25,10.4,62439,0
2017-10-25,10.25,10.5,10.1,10.35,81430,0
2017-10-26,10.35,10.4,10.05,10.2,40565,0
2017-10-27,10.8,10.8,10.15,10.5,85577,0
2017-10-30,10.35,10.55,10.25,10.5,98976,0
2017-10-31,10.45,10.55,10.35,10.4,99847,0
2017-11-01,10.5,10.525,9.9,10,41590,0
2017-11-02,10,10.026,9.75,9.75,59991,0
2017-11-03,9.8,9.95,9.7,9.8,126630,0
2017-11-06,9.85,10.3,9.7,10.25,77031,0
2017-11-07,10.3,10.35,10,10.15,79604,0
2017-11-08,10.15,10.2,9.9,10.15,138191,0
2017-11-09,10,10.25,9.9,10.1,37064,0
2017-11-10,10,10.2,9.95,10,60198,0
