Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.76,9.2,8.76,9.2,467569,0
2005-02-28,9.13,9.4,9.03,9.33,207907,0
2005-03-01,9.33,9.61,9.3,9.59,151148,0
2005-03-02,9.63,9.8,9.38,9.41,314086,0
2005-03-03,9.51,9.54,9.33,9.36,99613,0
2005-03-04,9.41,9.48,9.25,9.38,95941,0
2005-03-07,9.26,9.4,9,9,175044,0
2005-03-08,9.09,9.11,8.72,9,212054,0
2005-03-09,9,9,8.59,8.9,137566,0
2005-03-10,8.98,8.98,8.61,8.72,195362,0
2005-03-11,8.92,8.92,8.54,8.64,99819,0
2005-03-14,8.73,8.78,8.51,8.65,124314,0
2005-03-15,8.8,8.87,8.51,8.52,96831,0
2005-03-16,8.52,8.8,8.47,8.68,235238,0
2005-03-17,8.81,8.82,8.57,8.69,113518,0
2005-03-18,8.66,8.8,8.51,8.6,467363,0
2005-03-21,8.61,8.71,8.51,8.66,185888,0
2005-03-22,8.7,9.09,8.57,8.9,332812,0
2005-03-23,8.91,9.09,8.81,8.9,285639,0
2005-03-24,8.96,9.02,8.88,8.97,132760,0
2005-03-28,9.06,9.06,8.62,8.76,255562,0
2005-03-29,8.78,8.8,8.6,8.66,170676,0
2005-03-30,8.75,9.07,8.63,9,126147,0
2005-03-31,9.06,9.13,8.64,9.13,453269,0
2005-04-01,9.2,9.21,8.82,9.02,156343,0
2005-04-04,8.94,9.25,8.92,9.14,107383,0
2005-04-05,9.23,9.25,9.14,9.19,323721,0
2005-04-06,9.24,9.24,9.18,9.19,188814,0
2005-04-07,9.15,9.24,9,9.14,241363,0
2005-04-08,9.21,9.21,8.94,8.95,104646,0
2005-04-11,9.04,9.13,8.93,8.98,116714,0
2005-04-12,8.94,9.41,8.92,9.39,132238,0
2005-04-13,9.44,9.44,8.92,9.05,127415,0
2005-04-14,9.11,9.26,8.96,9.05,158442,0
2005-04-15,9.11,9.24,8.88,8.91,127900,0
2005-04-18,9,9.15,8.95,9.14,171376,0
2005-04-19,9.14,9.18,8.94,9.14,137032,0
2005-04-20,9.11,9.11,8.91,8.95,223315,0
2005-04-21,9.06,9.11,8.92,9.04,240484,0
2005-04-22,9.09,9.09,8.79,8.82,111631,0
2005-04-25,8.92,9.07,8.8,8.95,131382,0
2005-04-26,8.84,8.99,8.65,8.66,310081,0
2005-04-27,8.57,8.88,8.57,8.7,150720,0
2005-04-28,8.57,8.72,8.52,8.56,212509,0
2005-04-29,8.56,8.67,8.35,8.43,171161,0
2005-05-02,8.39,8.57,8.37,8.55,77723,0
2005-05-03,8.44,8.71,8.35,8.53,81451,0
2005-05-04,8.5,8.62,8.43,8.55,83271,0
2005-05-05,8.54,8.54,8.39,8.45,139428,0
2005-05-06,8.57,8.7,8.4,8.43,188069,0
2005-05-09,8.49,8.5,8.31,8.39,165891,0
2005-05-10,8.39,8.39,8.1,8.23,288395,0
2005-05-11,8.15,8.28,8.15,8.22,152116,0
2005-05-12,8.2,8.5,8.16,8.18,178093,0
2005-05-13,8.21,8.33,8.06,8.14,165001,0
2005-05-16,8.2,8.42,8.2,8.4,142898,0
2005-05-17,8.36,8.4,8.27,8.35,248110,0
2005-05-18,8.3,8.35,8.04,8.09,352782,0
2005-05-19,8.15,8.28,8,8,367403,0
2005-05-20,8.1,8.15,8.05,8.12,326049,0
2005-05-23,8.05,8.5,8.05,8.24,210985,0
2005-05-24,8.16,8.26,8.11,8.22,189709,0
2005-05-25,8.2,8.26,8.15,8.17,190899,0
2005-05-26,8.19,8.29,8.19,8.26,165101,0
2005-05-27,8.23,8.27,8.21,8.21,106963,0
2005-05-31,8.16,8.33,8.16,8.24,233467,0
2005-06-01,8.24,8.45,8.23,8.35,723197,0
2005-06-02,8.2,8.51,8.19,8.4,327165,0
2005-06-03,8.43,8.55,8.4,8.41,338104,0
2005-06-06,8.48,8.73,8.39,8.65,177154,0
2005-06-07,8.6,8.81,8.43,8.45,357113,0
2005-06-08,8.56,8.61,8.47,8.49,303687,0
2005-06-09,8.51,8.61,8.48,8.61,301283,0
2005-06-10,8.67,9,8.63,8.89,610111,0
2005-06-13,8.91,9.25,8.88,9.15,198257,0
2005-06-14,9.18,9.46,9.18,9.38,245099,0
2005-06-15,9.41,9.66,9.27,9.56,489884,0
2005-06-16,9.6,9.64,9.49,9.59,180426,0
2005-06-17,9.66,9.75,9.3,9.33,708960,0
2005-06-20,9.36,9.47,9.17,9.25,307960,0
2005-06-21,9.3,9.58,9.25,9.53,144163,0
2005-06-22,9.55,9.75,9.54,9.65,253136,0
2005-06-23,9.6,9.75,9.57,9.65,312556,0
2005-06-24,9.7,9.8,9.57,9.8,841858,0
2005-06-27,9.73,9.8,9.55,9.6,217062,0
2005-06-28,9.57,9.9,9.56,9.9,209401,0
2005-06-29,9.9,9.94,9.66,9.88,373349,0
2005-06-30,9.9,9.93,9.72,9.87,173117,0
2005-07-01,9.89,10.03,9.72,9.86,158152,0
2005-07-05,9.83,9.99,9.5,9.99,202698,0
2005-07-06,9.9,10.01,9.86,9.91,210137,0
2005-07-07,9.84,10,9.73,9.97,121305,0
2005-07-08,9.9,10.25,9.8,10.25,197702,0
2005-07-11,10.23,10.5,10.23,10.31,255841,0
2005-07-12,10.31,10.53,10.21,10.42,328909,0
2005-07-13,10.43,10.5,10.17,10.26,116870,0
2005-07-14,10.31,10.34,9.87,9.92,189022,0
2005-07-15,9.82,10.29,9.82,10.21,152522,0
2005-07-18,10.18,10.3,10.01,10.02,202100,0
2005-07-19,10.15,10.31,10.12,10.26,173711,0
2005-07-20,10.2,10.39,10.13,10.32,332677,0
2005-07-21,10.24,10.33,10.01,10.08,132939,0
2005-07-22,10.12,10.31,10.08,10.31,143287,0
2005-07-25,10.3,10.3,10.08,10.15,87502,0
2005-07-26,10.17,10.31,10.12,10.22,131665,0
2005-07-27,10.31,10.35,10.16,10.25,192174,0
2005-07-28,10.25,10.36,10.22,10.24,520308,0
2005-07-29,10.15,10.32,10.11,10.28,253906,0
2005-08-01,10.34,10.68,10.2,10.42,190670,0
2005-08-02,10.5,10.85,10.46,10.79,187144,0
2005-08-03,10.71,10.71,10.29,10.59,223804,0
2005-08-04,10.5,10.81,10.46,10.6,327741,0
2005-08-05,10.55,10.6,10.28,10.45,324276,0
2005-08-08,10.33,10.47,9.82,10.13,376095,0
2005-08-09,10.19,10.25,9.9,10.23,150406,0
2005-08-10,10.25,10.35,9.94,10.18,173304,0
2005-08-11,10.2,10.5,10.12,10.44,63307,0
2005-08-12,10.38,10.5,10.14,10.25,145889,0
2005-08-15,10.3,10.49,10.17,10.34,145679,0
2005-08-16,10.37,10.42,10.01,10.12,116987,0
2005-08-17,10.19,10.26,9.88,10.21,175778,0
2005-08-18,10.15,10.28,10.07,10.25,157754,0
2005-08-19,10.19,10.37,10.17,10.29,350569,0
2005-08-22,10.4,10.43,10.3,10.32,176581,0
2005-08-23,10.4,10.41,10.28,10.38,148776,0
2005-08-24,10.36,10.5,10.26,10.36,366995,0
2005-08-25,10.41,10.5,10.34,10.5,172451,0
2005-08-26,10.49,10.52,10.22,10.23,112363,0
2005-08-29,10.23,10.34,10.12,10.33,100877,0
2005-08-30,10.35,10.5,10.35,10.47,137906,0
2005-08-31,10.5,10.78,10.35,10.78,297123,0
2005-09-01,10.7,10.8,10.44,10.45,247466,0
2005-09-02,10.5,10.53,10.1,10.33,88061,0
2005-09-06,10.5,10.67,10.43,10.64,98528,0
2005-09-07,10.61,10.75,10.48,10.75,185978,0
2005-09-08,10.63,10.69,10.27,10.38,67285,0
2005-09-09,10.48,10.53,10.09,10.31,122549,0
2005-09-12,10.22,10.77,10.1,10.66,150312,0
2005-09-13,10.7,10.7,10.3,10.34,102732,0
2005-09-14,10.44,10.54,10.02,10.05,177746,0
2005-09-15,10.08,10.11,9.97,10.04,74668,0
2005-09-16,10.11,10.25,10.03,10.14,508572,0
2005-09-19,10.11,10.15,9.86,10.02,88533,0
2005-09-20,10.05,10.28,9.95,9.99,122694,0
2005-09-21,9.92,10.03,9.74,9.75,116472,0
2005-09-22,9.71,9.89,9.5,9.79,189514,0
2005-09-23,9.76,10.07,9.72,10.01,133623,0
2005-09-26,10.1,10.11,9.95,10.08,105864,0
2005-09-27,10.07,10.07,9.85,9.99,98369,0
2005-09-28,10,10.08,9.79,9.81,186915,0
2005-09-29,9.84,9.93,9.75,9.93,449790,0
2005-09-30,9.9,9.96,9.79,9.9,134380,0
2005-10-03,9.88,9.99,9.57,9.68,209319,0
2005-10-04,9.68,9.75,9.5,9.53,125372,0
2005-10-05,9.5,9.67,9.32,9.32,186531,0
2005-10-06,9.33,9.67,9.24,9.56,268466,0
2005-10-07,9.6,10.03,9.6,9.95,159576,0
2005-10-10,10.02,10.02,9.72,9.87,199459,0
2005-10-11,9.97,10.03,9.55,9.58,185113,0
2005-10-12,9.63,9.65,9.39,9.41,273198,0
2005-10-13,9.31,9.57,9.31,9.52,237644,0
2005-10-14,9.64,9.67,9.39,9.56,84648,0
2005-10-17,9.54,9.55,9.35,9.55,132286,0
2005-10-18,9.5,9.59,9.28,9.37,86162,0
2005-10-19,9.3,9.68,9.28,9.68,138811,0
2005-10-20,9.64,9.7,9.28,9.39,247970,0
2005-10-21,9.39,9.65,9.39,9.46,57454,0
2005-10-24,9.55,9.75,9.21,9.62,158521,0
2005-10-25,9.58,9.8,9.36,9.41,125531,0
2005-10-26,9.41,9.82,9.4,9.46,67215,0
2005-10-27,9.47,9.5,9.08,9.09,101620,0
2005-10-28,9.2,9.4,9.13,9.21,200286,0
2005-10-31,9.23,9.66,9.19,9.61,135859,0
2005-11-01,9.62,9.62,9.36,9.47,133584,0
2005-11-02,9.45,9.67,9.45,9.67,99411,0
2005-11-03,9.8,10,9.67,9.68,168219,0
2005-11-04,9.81,10,9.68,9.9,104635,0
2005-11-07,10,10.34,9.95,10.13,151362,0
2005-11-08,10.08,10.16,9.83,10,142350,0
2005-11-09,10.1,10.34,9.98,10.18,170813,0
2005-11-10,10.24,10.41,9.98,10.29,184570,0
2005-11-11,10.27,10.46,9.98,10,178469,0
2005-11-14,10.05,10.2,9.9,10,184963,0
2005-11-15,10,10.01,9.92,9.94,116669,0
2005-11-16,9.95,10,9.56,9.62,139491,0
2005-11-17,9.65,9.99,9.65,9.99,140658,0
2005-11-18,9.99,10.1,9.94,10.06,125523,0
2005-11-21,10.05,10.1,9.94,10.09,103494,0
2005-11-22,10.06,10.19,9.99,10.1,139052,0
2005-11-23,10.07,10.14,10,10.13,64576,0
2005-11-25,10,10.04,9.97,9.97,22515,0
2005-11-28,9.95,10.03,9.78,9.81,102170,0
2005-11-29,9.88,10,9.86,9.93,76615,0
2005-11-30,9.95,10.18,9.92,10.15,104450,0
2005-12-01,10.2,10.37,10.14,10.34,174850,0
2005-12-02,10.45,10.47,10.13,10.38,164330,0
2005-12-05,10.38,10.45,10.18,10.27,123776,0
2005-12-06,10.24,10.51,10.16,10.2,118315,0
2005-12-07,10.27,10.29,10,10.12,85905,0
2005-12-08,10.21,10.4,9.89,9.99,91862,0
2005-12-09,9.98,10.44,9.98,10.17,170735,0
2005-12-12,10.27,10.46,10.12,10.37,116435,0
2005-12-13,10.45,10.5,10.23,10.4,285689,0
2005-12-14,10.47,10.49,10.3,10.39,280571,0
2005-12-15,10.47,10.47,10.1,10.32,272562,0
2005-12-16,10.3,10.36,9.95,9.96,568458,0
2005-12-19,9.91,10.14,9.84,9.9,390529,0
2005-12-20,10,10.13,9.87,9.93,368875,0
2005-12-21,10.03,10.1,9.97,10.1,245710,0
2005-12-22,10.18,10.23,9.99,10.09,140925,0
2005-12-23,10.21,10.35,10.18,10.26,139185,0
2005-12-27,10.24,10.38,10.24,10.32,165188,0
2005-12-28,10.4,10.4,10.14,10.4,140957,0
2005-12-29,10.4,10.4,9.95,10.25,131904,0
2005-12-30,10.12,10.4,10.05,10.33,183714,0
2006-01-03,10.42,10.45,10.14,10.43,311449,0
2006-01-04,10.38,10.38,10.19,10.24,296333,0
2006-01-05,10.2,10.25,10.12,10.16,221635,0
2006-01-06,10.19,10.5,10.16,10.38,487399,0
2006-01-09,10.48,10.55,10.41,10.51,352886,0
2006-01-10,10.45,10.62,10.34,10.58,379330,0
2006-01-11,10.58,10.72,10.52,10.6,312078,0
2006-01-12,10.66,10.74,10.57,10.61,259753,0
2006-01-13,10.7,10.75,10.58,10.71,197148,0
2006-01-17,10.61,10.72,10.5,10.68,150029,0
2006-01-18,10.57,10.75,10.56,10.69,265588,0
2006-01-19,10.75,10.75,10.64,10.75,340765,0
2006-01-20,10.78,10.78,10.66,10.73,430457,0
2006-01-23,10.7,10.81,10.57,10.59,160504,0
2006-01-24,10.64,10.81,10.6,10.81,201809,0
2006-01-25,10.8,10.84,10.6,10.74,78627,0
2006-01-26,10.77,10.95,10.77,10.87,191243,0
2006-01-27,10.88,10.98,10.68,10.88,164191,0
2006-01-30,10.83,10.96,10.7,10.9,203904,0
2006-01-31,10.84,10.92,10.7,10.85,194571,0
2006-02-01,10.77,10.97,10.7,10.93,116288,0
2006-02-02,10.88,11,10.49,10.86,197694,0
2006-02-03,10.69,10.86,10.5,10.54,86783,0
2006-02-06,10.51,10.81,10.47,10.8,217336,0
2006-02-07,10.82,11,10.82,10.94,179001,0
2006-02-08,11,11,10.79,10.91,169070,0
2006-02-09,10.98,11.06,10.67,10.71,110930,0
2006-02-10,10.69,10.94,10.59,10.91,99916,0
2006-02-13,10.82,10.93,10.66,10.69,103614,0
2006-02-14,10.76,11.05,10.7,10.99,221055,0
2006-02-15,11,11,10.64,10.98,103557,0
2006-02-16,11,11.25,10.93,11.24,146870,0
2006-02-17,11.24,11.28,11.02,11.24,225301,0
2006-02-21,11.23,11.3,10.98,11.1,154970,0
2006-02-22,11.06,11.45,10.87,11.43,283367,0
2006-02-23,11.39,11.53,11.32,11.51,299801,0
2006-02-24,11.44,11.74,11.24,11.6,270836,0
2006-02-27,11.6,11.74,11.43,11.48,115779,0
2006-02-28,11.4,11.5,11.09,11.25,170371,0
2006-03-01,11.28,11.42,11.01,11.38,162783,0
2006-03-02,11.03,11.44,10.94,11.29,181415,0
2006-03-03,11.21,11.4,11.01,11.18,174850,0
2006-03-06,11.2,11.48,11.06,11.28,297772,0
2006-03-07,11.22,11.3,11.13,11.2,152713,0
2006-03-08,11.19,11.41,11.01,11.26,171234,0
2006-03-09,11.26,11.41,10.98,11.04,170008,0
2006-03-10,10.98,11.28,10.87,11.25,133060,0
2006-03-13,11.31,11.36,11.08,11.18,125323,0
2006-03-14,11.14,11.44,11.12,11.41,230644,0
2006-03-15,11.47,11.6,11.25,11.58,156388,0
2006-03-16,11.59,11.7,11.33,11.44,132039,0
2006-03-17,11.49,11.67,11.35,11.62,511364,0
2006-03-20,11.66,11.69,11.45,11.51,198315,0
2006-03-21,11.47,11.65,11.3,11.35,247715,0
2006-03-22,11.36,11.79,11.25,11.77,199678,0
2006-03-23,11.72,11.81,11.52,11.78,137401,0
2006-03-24,11.75,11.85,11.64,11.85,99840,0
2006-03-27,11.81,11.97,11.5,11.84,164644,0
2006-03-28,11.79,11.98,11.75,11.81,135517,0
2006-03-29,11.85,11.97,11.8,11.92,101710,0
2006-03-30,11.89,11.99,11.88,11.99,139639,0
2006-03-31,12,12.2,11.86,12.09,349926,0
2006-04-03,12.05,12.05,11.68,11.75,205749,0
2006-04-04,11.75,12.13,11.56,11.75,174751,0
2006-04-05,11.74,11.96,11.51,11.63,107294,0
2006-04-06,11.58,11.77,11.44,11.75,153217,0
2006-04-07,11.76,11.8,11.4,11.54,174881,0
2006-04-10,11.5,11.62,11.39,11.46,141248,0
2006-04-11,11.59,11.9,11.43,11.47,291451,0
2006-04-12,11.43,11.74,11.41,11.68,121521,0
2006-04-13,11.7,11.82,11.54,11.65,71081,0
2006-04-17,11.62,11.71,11.47,11.53,111640,0
2006-04-18,11.54,11.82,11.54,11.82,232119,0
2006-04-19,11.82,12.15,11.82,12.07,253381,0
2006-04-20,12.04,12.07,11.81,12.04,89272,0
2006-04-21,12.15,12.15,11.6,11.68,187543,0
2006-04-24,11.63,11.86,11.6,11.71,162775,0
2006-04-25,11.7,11.91,11.63,11.8,162994,0
2006-04-26,11.77,12,11.64,11.72,113149,0
2006-04-27,11.66,12,11.55,11.64,185093,0
2006-04-28,11.57,12,11.56,12,224571,0
2006-05-01,12.02,12.2,11.57,11.59,242099,0
2006-05-02,11.58,12.09,11.58,12.07,150645,0
2006-05-03,12.02,12.03,11.77,11.96,198976,0
2006-05-04,11.93,12.09,11.7,11.94,232097,0
2006-05-05,11.92,12.26,11.88,11.96,148515,0
2006-05-08,11.9,12.21,11.88,12.2,76700,0
2006-05-09,12.04,12.29,12,12.16,239400,0
2006-05-10,12.3,12.3,11.78,11.79,192502,0
2006-05-11,11.79,11.9,11.45,11.45,298108,0
2006-05-12,11.43,11.63,11.35,11.48,280892,0
2006-05-15,11.36,11.63,11.36,11.47,235028,0
2006-05-16,11.5,11.79,11.5,11.69,217768,0
2006-05-17,11.57,11.67,11.45,11.59,275706,0
2006-05-18,11.72,11.96,11.61,11.84,230859,0
2006-05-19,11.77,12.13,11.63,12.04,272562,0
2006-05-22,11.97,12.22,11.78,12.06,318282,0
2006-05-23,12.17,12.29,11.98,12.02,306430,0
2006-05-24,12.01,12.46,12,12.3,399431,0
2006-05-25,12.47,12.78,12.37,12.74,514490,0
2006-05-26,12.8,12.99,12.65,12.73,372272,0
2006-05-30,12.86,13.1,12.7,13,691746,0
2006-05-31,13,13.2,12.96,13.08,793966,0
2006-06-01,13.17,13.24,12.98,13.11,456918,0
2006-06-02,13.2,13.23,12.53,12.93,287899,0
2006-06-05,12.91,12.91,12.33,12.54,304830,0
2006-06-06,12.6,12.63,12.17,12.52,223229,0
2006-06-07,12.56,12.83,12.39,12.4,245110,0
2006-06-08,12.37,12.37,11.98,12.19,493155,0
2006-06-09,12.18,12.66,12.16,12.46,236175,0
2006-06-12,12.49,12.49,12.15,12.22,244277,0
2006-06-13,12.19,12.58,12,12.03,326533,0
2006-06-14,12,12.17,11.97,12.11,200048,0
2006-06-15,12.2,12.45,12.1,12.35,167510,0
2006-06-16,12.32,12.34,11.91,11.97,942976,0
2006-06-19,12.05,12.1,11.7,11.79,219264,0
2006-06-20,11.82,11.9,11.65,11.77,323088,0
2006-06-21,11.8,11.95,11.69,11.85,202175,0
2006-06-22,11.76,11.92,11.7,11.85,205467,0
2006-06-23,11.82,11.9,11.65,11.75,170519,0
2006-06-26,11.77,11.88,11.69,11.88,106354,0
2006-06-27,11.84,11.97,11.3,11.48,194017,0
2006-06-28,11.5,11.67,11.13,11.62,269215,0
2006-06-29,11.72,12.14,11.49,12.06,325023,0
2006-06-30,12.19,12.32,11.98,12.32,1161384,0
2006-07-03,12.15,12.43,12.07,12.2,276376,0
2006-07-05,12.08,12.29,11.91,12.18,228275,0
2006-07-06,12.19,12.34,12.15,12.23,203352,0
2006-07-07,12.16,12.34,11.98,11.99,232424,0
2006-07-10,11.98,12.12,11.92,11.95,227868,0
2006-07-11,11.9,12.08,11.78,12.01,208207,0
2006-07-12,12,12.06,11.45,11.66,244744,0
2006-07-13,11.59,11.7,11.4,11.42,215825,0
2006-07-14,11.43,11.56,11,11.45,1072262,0
2006-07-17,11.41,11.54,11.16,11.39,81906,0
2006-07-18,11.57,11.75,11.2,11.72,147599,0
2006-07-19,11.76,12.25,11.76,12.2,223083,0
2006-07-20,12.27,12.49,11.63,11.73,207223,0
2006-07-21,11.66,11.7,11.29,11.51,204896,0
2006-07-24,11.62,12.16,11.56,12.12,152903,0
2006-07-25,12.17,12.32,11.93,12.03,101564,0
2006-07-26,11.94,12.14,11.6,11.85,147944,0
2006-07-27,11.96,12.1,11.8,11.91,109772,0
2006-07-28,11.97,12.25,11.94,12.14,116862,0
2006-07-31,12.16,12.16,11.84,11.93,109676,0
2006-08-01,11.84,11.95,11.61,11.9,151306,0
2006-08-02,12.01,12.22,11.88,12.15,91308,0
2006-08-03,12.02,12.26,11.94,12.2,80543,0
2006-08-04,12.35,12.73,11.85,12.15,174913,0
2006-08-07,12.03,12.11,11.91,12.08,138515,0
2006-08-08,12.16,12.25,11.89,11.9,145058,0
2006-08-09,12.19,12.5,11.54,11.62,256515,0
2006-08-10,11.55,12.24,11.51,12.09,205706,0
2006-08-11,12.11,12.2,11.85,12.15,86170,0
2006-08-14,12.25,12.4,12.19,12.25,238449,0
2006-08-15,12.4,12.47,12.29,12.42,230038,0
2006-08-16,12.5,12.5,12.17,12.36,213899,0
2006-08-17,12.37,12.5,12.3,12.49,144443,0
2006-08-18,12.5,12.5,12.33,12.43,116694,0
2006-08-21,12.35,12.67,12.33,12.43,69182,0
2006-08-22,12.46,12.66,12.37,12.61,74444,0
2006-08-23,12.66,12.73,12.45,12.66,121133,0
2006-08-24,12.74,12.78,12.47,12.63,119478,0
2006-08-25,12.56,12.75,12.51,12.61,79065,0
2006-08-28,12.65,12.65,12.45,12.48,219659,0
2006-08-29,12.55,12.6,12.35,12.49,431000,0
2006-08-30,12.5,12.9,12.24,12.89,135804,0
2006-08-31,12.7,12.99,12.66,12.71,228383,0
2006-09-01,12.71,12.82,12.63,12.66,143104,0
2006-09-05,12.72,13.01,12.7,13,155845,0
2006-09-06,12.89,12.89,12.63,12.63,168487,0
2006-09-07,12.61,12.82,12.53,12.6,147620,0
2006-09-08,12.59,12.8,12.44,12.74,223672,0
2006-09-11,12.64,12.95,12.56,12.93,99232,0
2006-09-12,12.98,13,12.83,12.95,128272,0
2006-09-13,12.99,12.99,12.75,12.91,127592,0
2006-09-14,12.8,12.92,12.71,12.85,132217,0
2006-09-15,12.9,12.92,12.69,12.85,541630,0
2006-09-18,12.77,12.95,12.69,12.88,113673,0
2006-09-19,12.92,12.92,12.48,12.75,124722,0
2006-09-20,12.8,12.89,12.65,12.8,156202,0
2006-09-21,12.88,12.93,12.61,12.75,145289,0
2006-09-22,12.68,12.7,12.36,12.61,154026,0
2006-09-25,12.6,12.76,12.52,12.74,100956,0
2006-09-26,12.7,12.8,12.59,12.74,170357,0
2006-09-27,12.66,12.73,12.56,12.58,115052,0
2006-09-28,12.64,12.71,12.54,12.58,317686,0
2006-09-29,12.62,12.64,12.33,12.39,239353,0
2006-10-02,12.42,12.58,12.3,12.35,137443,0
2006-10-03,12.28,12.36,11.78,12.2,253821,0
2006-10-04,12.17,12.56,12.11,12.55,296598,0
2006-10-05,12.51,12.63,12.45,12.5,474745,0
2006-10-06,12.43,12.62,12.43,12.47,161911,0
2006-10-09,12.49,12.61,12.4,12.52,161075,0
2006-10-10,12.58,12.58,12.1,12.49,117456,0
2006-10-11,12.48,12.7,12.43,12.55,115587,0
2006-10-12,12.65,12.92,12.63,12.92,110796,0
2006-10-13,12.92,12.97,12.78,12.9,124985,0
2006-10-16,12.87,13,12.84,12.97,88015,0
2006-10-17,12.85,13,12.69,12.98,134576,0
2006-10-18,13,13.05,12.7,12.8,181472,0
2006-10-19,12.74,13.15,12.74,13.03,115671,0
2006-10-20,13.11,13.11,12.78,12.96,104280,0
2006-10-23,12.85,13.09,12.79,12.89,78497,0
2006-10-24,12.9,12.9,12.66,12.78,107394,0
2006-10-25,12.82,12.97,12.65,12.79,86688,0
2006-10-26,12.88,13.27,12.88,13.27,253859,0
2006-10-27,13.2,13.27,12.86,12.94,146668,0
2006-10-30,12.81,13.23,12.8,13.16,136240,0
2006-10-31,13.25,13.3,12.98,13.11,159028,0
2006-11-01,13.22,13.46,12.96,13.07,215841,0
2006-11-02,12.96,13.17,12.96,13.03,237942,0
2006-11-03,13.08,13.73,13.08,13.72,396470,0
2006-11-06,13.71,14.19,13.65,14.03,553481,0
2006-11-07,14.07,14.65,14.04,14.32,290198,0
2006-11-08,14.22,14.65,14.14,14.5,193397,0
2006-11-09,14.4,14.4,13.82,13.94,230255,0
2006-11-10,13.91,14.32,13.8,14.32,158432,0
2006-11-13,14.33,14.49,14.04,14.16,188460,0
2006-11-14,14.05,14.86,14,14.84,217604,0
2006-11-15,14.8,14.93,14.64,14.65,259122,0
2006-11-16,14.74,14.91,14.61,14.84,250384,0
2006-11-17,14.84,15.23,14.8,15.2,301378,0
2006-11-20,15.2,15.25,14.86,14.92,314782,0
2006-11-21,14.9,15.05,14.9,14.92,129969,0
2006-11-22,14.95,15.04,14.76,14.85,120953,0
2006-11-24,14.75,14.99,14.73,14.95,22637,0
2006-11-27,14.86,15,14.52,14.87,246061,0
2006-11-28,14.86,14.93,14.55,14.62,211657,0
2006-11-29,14.72,14.98,14.64,14.87,106366,0
2006-11-30,14.82,15.37,14.76,15.26,290735,0
2006-12-01,15.22,15.35,14.96,15.15,121551,0
2006-12-04,15.2,15.59,15.07,15.37,610699,0
2006-12-05,15.12,15.35,14.92,15.17,208310,0
2006-12-06,15.11,15.49,15.11,15.33,186803,0
2006-12-07,15.3,15.39,15.15,15.31,126814,0
2006-12-08,15.26,15.34,14.98,15.34,99150,0
2006-12-11,15.28,15.44,14.97,15.05,259319,0
2006-12-12,15.1,15.7,15.08,15.51,255240,0
2006-12-13,15.53,15.69,15.34,15.54,253821,0
2006-12-14,15.08,15.54,15.08,15.46,381080,0
2006-12-15,15.46,15.79,15.39,15.73,1033232,0
2006-12-18,15.72,15.83,15.36,15.5,279756,0
2006-12-19,15.42,15.74,15.29,15.62,253346,0
2006-12-20,15.58,15.88,15.45,15.88,354208,0
2006-12-21,15.85,15.87,15.65,15.75,213434,0
2006-12-22,15.72,15.9,15.71,15.87,189763,0
2006-12-26,15.85,15.9,15.73,15.79,109650,0
2006-12-27,15.87,15.97,15.76,15.95,163973,0
2006-12-28,15.97,16.09,15.7,15.87,151657,0
2006-12-29,15.93,16.01,15.67,15.73,159275,0
2007-01-03,15.58,16.1,15.58,16.1,168480,0
2007-01-04,16.1,16.1,15.6,15.85,154000,0
2007-01-05,15.75,15.92,15.61,15.71,261264,0
2007-01-08,15.67,15.7,15.28,15.65,185966,0
2007-01-09,15.6,15.94,15.59,15.76,221458,0
2007-01-10,15.61,15.74,15.58,15.65,94560,0
2007-01-11,15.63,15.88,15.59,15.71,223051,0
2007-01-12,15.74,15.95,15.69,15.93,79603,0
2007-01-16,16,16,15.45,15.53,173962,0
2007-01-17,15.45,15.68,15.44,15.53,107699,0
2007-01-18,15.56,15.75,15.32,15.5,193804,0
2007-01-19,15.43,15.79,15.43,15.72,163351,0
2007-01-22,15.5,15.72,15.25,15.33,196687,0
2007-01-23,15.28,15.58,15.19,15.47,148905,0
2007-01-24,15.52,15.66,15.44,15.56,245390,0
2007-01-25,15.65,15.65,15.25,15.32,141279,0
2007-01-26,15.31,15.5,15.15,15.49,105256,0
2007-01-29,15.39,15.62,15.32,15.5,118201,0
2007-01-30,15.48,15.56,15.39,15.45,183738,0
2007-01-31,15.37,15.54,15.35,15.46,222279,0
2007-02-01,15.5,15.56,15.41,15.45,211443,0
2007-02-02,15.52,15.61,15.47,15.5,120350,0
2007-02-05,15.41,15.52,15.31,15.41,202266,0
2007-02-06,15.49,15.64,15.44,15.51,272803,0
2007-02-07,15.5,15.61,15.36,15.39,315092,0
2007-02-08,15.42,15.55,15.42,15.51,150050,0
2007-02-09,15.42,15.5,15.12,15.29,500897,0
2007-02-12,15.3,15.32,15.12,15.28,116346,0
2007-02-13,15.25,15.5,15.2,15.4,261051,0
2007-02-14,15.38,15.44,15.14,15.15,110639,0
2007-02-15,15.24,15.43,15.08,15.19,173905,0
2007-02-16,15.19,15.29,14.95,15.17,156351,0
2007-02-20,15.09,15.28,14.89,15.14,93200,0
2007-02-21,15.07,15.07,14.88,14.98,91618,0
2007-02-22,14.94,14.95,14.67,14.79,157041,0
2007-02-23,14.79,14.8,14.65,14.67,167552,0
2007-02-26,14.67,14.75,14.46,14.7,226839,0
2007-02-27,14.51,14.7,14.29,14.52,360827,0
2007-02-28,14.5,14.96,13.81,14.83,382220,0
2007-03-01,14.34,14.91,14.1,14.58,355303,0
2007-03-02,14.53,14.95,14.18,14.51,286621,0
2007-03-05,14.37,14.55,14.03,14.03,244955,0
2007-03-06,14.19,14.6,14.05,14.51,294241,0
2007-03-07,14.52,14.7,14.33,14.62,195277,0
2007-03-08,14.6,14.71,14.4,14.67,330811,0
2007-03-09,14.68,15.03,14.66,15.02,213954,0
2007-03-12,15.05,15.21,14.96,15.1,176227,0
2007-03-13,14.95,15.21,14.84,14.96,282191,0
2007-03-14,14.84,15.21,14.79,15.12,208547,0
2007-03-15,15.21,15.21,14.28,14.6,898431,0
2007-03-16,14.56,14.56,14.4,14.5,815845,0
2007-03-19,14.56,14.66,14.26,14.29,489157,0
2007-03-20,14.24,14.37,14.12,14.35,178447,0
2007-03-21,14.34,14.58,14.06,14.51,200379,0
2007-03-22,14.59,14.65,14.22,14.64,213337,0
2007-03-23,14.61,14.61,14.08,14.17,216689,0
2007-03-26,14.1,14.39,13.99,14.39,246691,0
2007-03-27,14.32,14.36,13.93,13.99,320888,0
2007-03-28,13.9,14.01,13.64,13.69,625990,0
2007-03-29,13.81,13.85,13.7,13.82,221376,0
2007-03-30,13.86,14.17,13.82,14,220252,0
2007-04-02,14.06,14.11,13.71,13.71,258763,0
2007-04-03,13.77,14.14,13.77,14.08,298850,0
2007-04-04,14.11,14.18,13.95,13.99,265219,0
2007-04-05,14.05,14.18,13.95,14.17,324376,0
2007-04-09,14.24,14.45,14.18,14.35,288308,0
2007-04-10,14.32,14.69,14.31,14.51,437237,0
2007-04-11,14.54,14.67,14.36,14.4,556189,0
2007-04-12,14.31,14.76,14.31,14.57,259920,0
2007-04-13,14.55,14.81,14.46,14.65,302409,0
2007-04-16,14.69,15.09,14.69,15.04,295780,0
2007-04-17,15,15.12,14.84,14.86,218932,0
2007-04-18,14.82,15.11,14.74,14.86,196398,0
2007-04-19,14.72,14.72,14.36,14.61,293005,0
2007-04-20,14.77,15.03,14.61,14.99,256248,0
2007-04-23,14.9,15.14,14.9,15.05,299926,0
2007-04-24,15.02,15.19,14.93,15.18,264763,0
2007-04-25,15.19,15.19,14.65,14.75,291267,0
2007-04-26,14.7,14.94,14.62,14.9,175834,0
2007-04-27,14.83,14.95,14.58,14.59,164337,0
2007-04-30,14.58,14.81,14.18,14.23,258136,0
2007-05-01,14.18,14.3,13.9,14.23,243001,0
2007-05-02,14.26,14.76,14.17,14.65,324828,0
2007-05-03,14.66,15.1,14.64,14.78,230148,0
2007-05-04,14.78,15.2,14.45,15.19,287731,0
2007-05-07,15,15.11,14.71,14.74,234865,0
2007-05-08,14.72,14.85,14.45,14.85,193764,0
2007-05-09,14.7,14.86,14.5,14.65,148566,0
2007-05-10,14.25,14.34,13.24,13.38,804736,0
2007-05-11,13.34,13.66,13.16,13.16,411884,0
2007-05-14,13.18,13.4,13.15,13.31,301559,0
2007-05-15,13.32,13.45,13.12,13.12,286444,0
2007-05-16,13.19,13.39,13,13.25,632291,0
2007-05-17,13.17,13.36,13.1,13.3,446030,0
2007-05-18,13.3,13.38,13.24,13.38,247950,0
2007-05-21,13.34,13.56,13.25,13.41,223237,0
2007-05-22,13.34,13.56,13.34,13.5,228570,0
2007-05-23,13.53,13.68,13.33,13.38,257184,0
2007-05-24,13.34,13.43,13.04,13.24,294762,0
2007-05-25,13.32,13.41,13.1,13.24,104305,0
2007-05-29,13.3,13.31,13,13.23,241416,0
2007-05-30,13.11,13.35,13.08,13.23,313430,0
2007-05-31,13.23,13.3,13.05,13.25,731369,0
2007-06-01,13.23,13.37,13.23,13.34,585182,0
2007-06-04,13.27,13.36,13.21,13.28,213629,0
2007-06-05,13.19,13.2,13.06,13.13,203405,0
2007-06-06,13.02,13.05,12.76,12.85,295488,0
2007-06-07,12.76,12.84,12.59,12.65,189455,0
2007-06-08,12.62,13,12.62,12.93,276621,0
2007-06-11,12.92,13.01,12.83,12.97,291857,0
2007-06-12,12.87,12.99,12.77,12.95,214987,0
2007-06-13,13.01,13.05,12.89,12.93,190328,0
2007-06-14,12.97,12.97,12.68,12.72,284382,0
2007-06-15,12.95,13.03,12.79,12.86,828688,0
2007-06-18,12.87,13.06,12.8,12.9,166641,0
2007-06-19,12.82,12.97,12.82,12.89,153035,0
2007-06-20,12.95,13,12.75,12.82,179299,0
2007-06-21,12.74,12.95,12.67,12.91,160766,0
2007-06-22,12.86,12.99,12.67,12.95,1137828,0
2007-06-25,12.91,13.41,12.91,12.99,385469,0
2007-06-26,13.05,13.34,12.92,13.01,369070,0
2007-06-27,12.9,13.23,12.42,13.21,227740,0
2007-06-28,13.24,13.3,13.06,13.07,132394,0
2007-06-29,13.14,13.14,12.8,12.81,161715,0
2007-07-02,12.9,12.93,12.62,12.78,342675,0
2007-07-03,12.77,12.95,12.77,12.93,62292,0
2007-07-05,12.97,13.08,12.87,13.04,242793,0
2007-07-06,13.01,13.01,12.77,12.8,131616,0
2007-07-09,12.8,12.93,12.69,12.82,126148,0
2007-07-10,12.69,12.69,12.53,12.59,201590,0
2007-07-11,12.57,12.7,12.54,12.67,157414,0
2007-07-12,12.77,13,12.77,12.87,179325,0
2007-07-13,12.82,12.9,12.67,12.74,136182,0
2007-07-16,12.68,12.73,12.55,12.65,113744,0
2007-07-17,12.7,12.94,12.6,12.65,144458,0
2007-07-18,12.61,12.73,12.48,12.65,182611,0
2007-07-19,12.76,12.76,12.54,12.55,101366,0
2007-07-20,12.52,12.64,12.24,12.41,242213,0
2007-07-23,12.44,12.6,12.36,12.43,143118,0
2007-07-24,12.28,12.61,12.05,12.09,223572,0
2007-07-25,12.19,12.35,11.99,12.12,207386,0
2007-07-26,11.91,12.14,11.85,11.96,463107,0
2007-07-27,11.89,12.28,11.66,11.88,286688,0
2007-07-30,11.88,11.95,11.5,11.61,283558,0
2007-07-31,11.72,12.1,11.48,11.51,316813,0
2007-08-01,11.41,11.82,11.26,11.59,640019,0
2007-08-02,11.64,12.22,11.64,12,323245,0
2007-08-03,12.02,12.02,11.16,11.29,538736,0
2007-08-06,11.32,11.54,11.03,11.5,442327,0
2007-08-07,11.4,11.78,11.23,11.5,452943,0
2007-08-08,11.62,12.39,11.54,12.17,561908,0
2007-08-09,11.89,12.97,11.89,12.87,629882,0
2007-08-10,12.67,13.33,12.49,12.89,445042,0
2007-08-13,13,13,12.26,12.33,447536,0
2007-08-14,12.35,12.78,12.35,12.55,288857,0
2007-08-15,12.57,13.02,12.48,12.87,329613,0
2007-08-16,12.85,13.38,12.5,13.12,380229,0
2007-08-17,13.74,14,13.12,13.66,317540,0
2007-08-20,13.73,13.76,13.22,13.27,190103,0
2007-08-21,13.22,13.51,12.98,13.03,159967,0
2007-08-22,13.18,13.43,12.86,12.96,181405,0
2007-08-23,13.05,13.12,12.5,12.72,155602,0
2007-08-24,12.75,13.17,12.62,13.16,147125,0
2007-08-27,13.09,13.32,12.66,12.72,103766,0
2007-08-28,12.61,12.71,12.23,12.28,167725,0
2007-08-29,12.34,12.62,12.25,12.59,134650,0
2007-08-30,12.42,12.78,12.34,12.53,103140,0
2007-08-31,12.66,12.95,12.49,12.65,99445,0
2007-09-04,12.57,12.76,12.53,12.62,130501,0
2007-09-05,12.5,12.63,12.2,12.48,120318,0
2007-09-06,12.5,12.66,12.24,12.39,87251,0
2007-09-07,12.17,12.28,12.02,12.1,178313,0
2007-09-10,12.15,12.61,11.78,12.08,101243,0
2007-09-11,12.17,12.31,12.09,12.28,107681,0
2007-09-12,12.25,12.36,12.18,12.24,83809,0
2007-09-13,12.31,12.46,12.12,12.13,161777,0
2007-09-14,12.06,12.38,12.06,12.35,195257,0
2007-09-17,12.34,12.34,11.99,12,488436,0
2007-09-18,12.06,12.73,11.81,12.66,234766,0
2007-09-19,12.77,13.09,12.77,13,198783,0
2007-09-20,12.96,13.03,12.66,12.8,96341,0
2007-09-21,12.8,12.91,12.59,12.78,498840,0
2007-09-24,12.75,12.85,12.54,12.54,210766,0
2007-09-25,12.46,12.68,12.45,12.51,189608,0
2007-09-26,12.6,12.72,12.37,12.5,125056,0
2007-09-27,12.53,12.62,12.17,12.22,476809,0
2007-09-28,12.23,12.33,12.08,12.14,204307,0
2007-10-01,12.19,12.47,12.19,12.25,268010,0
2007-10-02,12.29,12.34,12.09,12.15,143275,0
2007-10-03,12.04,12.28,11.78,11.91,448332,0
2007-10-04,11.98,12.38,11.26,11.92,507187,0
2007-10-05,12.07,12.1,11.55,11.75,515068,0
2007-10-08,11.7,11.7,10.85,11.55,391504,0
2007-10-09,11.61,11.74,11.42,11.55,237768,0
2007-10-10,11.55,11.55,11.33,11.49,297731,0
2007-10-11,11.51,11.65,11.34,11.39,540464,0
2007-10-12,11.43,11.81,11.43,11.62,151737,0
2007-10-15,11.6,11.69,11.45,11.49,291300,0
2007-10-16,11.48,11.7,11.41,11.46,205013,0
2007-10-17,11.6,11.82,11.33,11.48,176899,0
2007-10-18,11.43,11.82,11.43,11.64,185002,0
2007-10-19,11.64,11.7,11.1,11.1,316063,0
2007-10-22,11.01,11.44,11,11.31,162901,0
2007-10-23,11.42,11.45,11.09,11.36,249315,0
2007-10-24,11.3,11.83,11.03,11.46,215945,0
2007-10-25,11.52,11.82,11.25,11.27,138023,0
2007-10-26,11.39,11.78,11.03,11.78,138394,0
2007-10-29,11.82,11.82,11.49,11.61,157176,0
2007-10-30,11.58,11.58,11.38,11.5,145270,0
2007-10-31,11.44,11.84,11.4,11.73,187373,0
2007-11-01,10.65,10.65,8.48,9,984774,0
2007-11-02,8.85,8.88,7.86,7.98,1017152,0
2007-11-05,7.98,8.06,7.75,7.9,541023,0
2007-11-06,7.96,8,7.8,7.91,330793,0
2007-11-07,7.83,7.89,7.51,7.52,536283,0
2007-11-08,7.57,8.04,7.57,7.99,1812784,0
2007-11-09,7.91,9.06,7.78,9.01,999699,0
2007-11-12,8.88,9.07,8.66,9,495305,0
2007-11-13,9.07,9.6,9.05,9.55,1054174,0
2007-11-14,9.63,9.69,9.38,9.53,614615,0
2007-11-15,9.45,9.51,9.1,9.22,289741,0
2007-11-16,9.24,9.46,9,9.46,566881,0
2007-11-19,9.34,9.34,8.96,9.11,208455,0
2007-11-20,8.98,9.04,8.61,8.9,496048,0
2007-11-21,8.87,9.08,8.7,8.91,234263,0
2007-11-23,8.96,9.16,8.83,8.99,144520,0
2007-11-26,8.98,9.16,8.79,8.83,390195,0
2007-11-27,8.85,8.91,8.56,8.58,416085,0
2007-11-28,8.69,8.86,8.65,8.86,256988,0
2007-11-29,8.82,8.91,8.62,8.77,1716011,0
2007-11-30,8.86,9.08,8.65,8.86,294827,0
2007-12-03,8.84,8.94,8.46,8.6,360580,0
2007-12-04,8.51,8.68,8.47,8.54,210457,0
2007-12-05,8.69,8.77,8.18,8.47,449055,0
2007-12-06,8.44,8.62,8.24,8.62,418360,0
2007-12-07,8.57,8.73,8.38,8.4,296053,0
2007-12-10,8.4,8.8,8.39,8.67,338262,0
2007-12-11,8.73,9,8.33,8.34,301420,0
2007-12-12,8.58,8.75,8.42,8.57,224318,0
2007-12-13,8.46,8.55,8.15,8.47,329258,0
2007-12-14,8.34,8.68,8.29,8.29,292722,0
2007-12-17,8.22,8.33,8.2,8.23,224193,0
2007-12-18,8.35,8.5,8.16,8.5,332695,0
2007-12-19,8.47,8.5,8.33,8.44,153786,0
2007-12-20,8.54,8.65,8.2,8.62,233162,0
2007-12-21,8.77,9.13,8.59,8.66,1995559,0
2007-12-24,8.76,9.14,8.57,9.05,195779,0
2007-12-26,9,9.08,8.9,9.05,301155,0
2007-12-27,9.04,9.17,8.7,8.7,271847,0
2007-12-28,8.69,9.01,8.69,8.71,146156,0
2007-12-31,8.64,8.84,8.53,8.75,359171,0
2008-01-02,8.71,8.85,8.4,8.44,251382,0
2008-01-03,8.44,8.53,8.16,8.18,289640,0
2008-01-04,8.08,8.24,7.87,7.92,227154,0
2008-01-07,7.94,8.4,7.94,8.25,215855,0
2008-01-08,8.27,8.55,7.96,8.01,242373,0
2008-01-09,7.96,8.2,7.69,7.95,392529,0
2008-01-10,7.87,8.46,7.75,8.29,386932,0
2008-01-11,8.21,8.21,7.79,7.79,380179,0
2008-01-14,7.89,8.03,7.8,7.84,192921,0
2008-01-15,7.73,7.87,7.63,7.68,111271,0
2008-01-16,7.67,8.25,7.67,8.07,243654,0
2008-01-17,8.11,8.12,7.7,7.77,221318,0
2008-01-18,7.67,7.97,7.2,7.29,268462,0
2008-01-22,7.04,7.94,6.98,7.51,286621,0
2008-01-23,7.3,7.88,7.03,7.76,307358,0
2008-01-24,7.82,8.14,7.48,7.49,174118,0
2008-01-25,7.6,7.79,7.49,7.54,140505,0
2008-01-28,7.54,7.8,7.4,7.77,174484,0
2008-01-29,7.81,7.85,7.4,7.76,201639,0
2008-01-30,7.62,7.76,7.3,7.32,312761,0
2008-01-31,7.3,7.48,7.12,7.21,409335,0
2008-02-01,7.25,7.55,7.16,7.21,271874,0
2008-02-04,7.19,7.42,7.02,7.22,335779,0
2008-02-05,7.18,7.36,7.07,7.08,246849,0
2008-02-06,7.15,7.25,7.06,7.1,180767,0
2008-02-07,7.07,7.29,7,7.12,136423,0
2008-02-08,7.14,7.21,6.89,7,165781,0
2008-02-11,7.09,7.09,6.03,6.09,396770,0
2008-02-12,6.21,6.5,6.17,6.44,458631,0
2008-02-13,6.52,6.62,6.36,6.62,201179,0
2008-02-14,6.63,6.63,6.38,6.43,221366,0
2008-02-15,6.39,6.4,6.13,6.21,149917,0
2008-02-19,6.31,6.35,6.16,6.27,141753,0
2008-02-20,6.23,6.28,6.15,6.2,344660,0
2008-02-21,6.26,6.26,6,6.05,167570,0
2008-02-22,6.05,6.16,5.79,6.04,3426103,0
2008-02-25,6.05,6.12,5.95,6.07,245677,0
2008-02-26,6.04,6.22,6.04,6.15,269760,0
2008-02-27,6.1,6.38,6.07,6.36,354729,0
2008-02-28,6.25,6.27,5.99,6,343521,0
2008-02-29,5.92,5.95,5.73,5.79,299785,0
2008-03-03,5.81,5.81,5.53,5.68,202537,0
2008-03-04,5.61,5.83,5.5,5.61,212834,0
2008-03-05,5.68,5.83,5.65,5.8,205586,0
2008-03-06,5.67,5.74,5.35,5.35,236952,0
2008-03-07,5,5.26,4.5,5.09,607718,0
2008-03-10,5.15,6.15,5.15,5.59,745612,0
2008-03-11,5.76,5.95,5.39,5.64,472355,0
2008-03-12,5.66,5.76,5.5,5.5,294616,0
2008-03-13,5.52,5.56,5.22,5.31,595189,0
2008-03-14,5.35,5.48,5.29,5.33,425806,0
2008-03-17,5.2,5.44,5.1,5.26,239649,0
2008-03-18,5.41,5.91,5.34,5.77,284399,0
2008-03-19,5.82,6.15,5.32,5.34,615337,0
2008-03-20,5.42,5.5,5.27,5.3,994537,0
2008-03-24,5.33,5.95,5.25,5.55,451977,0
2008-03-25,5.56,5.95,5.51,5.91,266450,0
2008-03-26,5.86,6.03,5.83,6,271700,0
2008-03-27,6.03,6.2,5.9,6.12,308177,0
2008-03-28,6.14,6.2,6.06,6.09,255407,0
2008-03-31,6.12,6.2,6.05,6.14,210541,0
2008-04-01,6.2,6.4,6.13,6.33,342981,0
2008-04-02,6.3,6.69,6.3,6.55,276882,0
2008-04-03,6.5,6.63,6.37,6.48,236250,0
2008-04-04,6.51,6.63,6.3,6.46,421261,0
2008-04-07,6.53,6.75,6.26,6.56,288879,0
2008-04-08,6.52,6.67,6.52,6.64,142495,0
2008-04-09,6.65,6.7,6.34,6.46,205206,0
2008-04-10,6.47,6.65,6.31,6.46,166237,0
2008-04-11,6.37,6.54,6.15,6.22,202433,0
2008-04-14,6.21,6.3,6.19,6.21,82113,0
2008-04-15,6.24,6.25,6.01,6.16,183721,0
2008-04-16,6.22,6.26,5.99,6.24,4872010,0
2008-04-17,6.22,6.26,6.07,6.16,111060,0
2008-04-18,6.2,6.41,6.18,6.24,156278,0
2008-04-21,6.19,6.35,6.05,6.26,119323,0
2008-04-22,6.23,6.23,5.92,6.05,230220,0
2008-04-23,6.09,6.21,6.05,6.11,135358,0
2008-04-24,6.13,6.43,6.05,6.3,223542,0
2008-04-25,6.31,6.34,6.11,6.3,94088,0
2008-04-28,6.28,6.44,6.21,6.31,121688,0
2008-04-29,6.33,6.42,6.27,6.27,91416,0
2008-04-30,6.3,6.35,6.08,6.21,205473,0
2008-05-01,6.22,6.43,6.22,6.4,187413,0
2008-05-02,6.44,6.5,6.2,6.22,165922,0
2008-05-05,6.25,6.32,6.11,6.14,162152,0
2008-05-06,6.12,6.27,6.07,6.25,169779,0
2008-05-07,6.25,6.25,6,6.03,159236,0
2008-05-08,5.94,6.24,5.76,6.06,214247,0
2008-05-09,5.98,6.24,5.88,6.23,153704,0
2008-05-12,6.25,6.63,6.25,6.49,211210,0
2008-05-13,6.51,6.52,6.3,6.32,125324,0
2008-05-14,6.32,6.83,6.25,6.76,209879,0
2008-05-15,6.75,7.01,6.66,6.98,183606,0
2008-05-16,7.04,7.05,6.75,6.9,187274,0
2008-05-19,6.87,6.93,6.63,6.67,186095,0
2008-05-20,6.65,6.9,6.65,6.74,158388,0
2008-05-21,6.77,6.85,6.58,6.64,231890,0
2008-05-22,6.65,6.88,6.55,6.83,166378,0
2008-05-23,6.78,6.83,6.55,6.6,137957,0
2008-05-27,6.64,6.92,6.64,6.75,228883,0
2008-05-28,6.81,7.27,6.81,7.27,233436,0
2008-05-29,7.23,7.47,7.23,7.38,174838,0
2008-05-30,7.37,7.41,7.21,7.36,241388,0
2008-06-02,7.32,7.32,6.89,7.1,213361,0
2008-06-03,7.13,7.19,7,7.14,143472,0
2008-06-04,7.1,7.76,7.1,7.45,226920,0
2008-06-05,7.46,8.37,7.46,8.31,277075,0
2008-06-06,8.21,8.48,7.92,7.97,242942,0
2008-06-09,7.98,8.34,7.7,7.85,154257,0
2008-06-10,7.78,7.93,7.41,7.79,186026,0
2008-06-11,7.75,8.02,7.61,7.8,133408,0
2008-06-12,7.91,8.61,7.91,8.02,224300,0
2008-06-13,8.13,8.32,8.08,8.28,148155,0
2008-06-16,8.26,8.38,8.07,8.19,106145,0
2008-06-17,8.21,8.26,7.92,7.98,103884,0
2008-06-18,7.95,8.31,7.85,8.21,199562,0
2008-06-19,8.21,8.24,7.95,8.09,145830,0
2008-06-20,8.06,8.17,7.78,7.9,498634,0
2008-06-23,7.94,8.01,7.74,7.8,107270,0
2008-06-24,7.73,7.87,7.39,7.48,251974,0
2008-06-25,7.48,7.66,7.37,7.49,163804,0
2008-06-26,7.38,7.39,7.06,7.17,128029,0
2008-06-27,7.14,7.32,7,7.11,910863,0
2008-06-30,7.14,7.29,6.86,6.87,263672,0
2008-07-01,6.9,7.23,6.9,7.02,278110,0
2008-07-02,7.01,7.2,6.75,6.82,236936,0
2008-07-03,6.85,7.37,6.77,6.91,456735,0
2008-07-07,6.96,7.2,6.85,7.05,197456,0
2008-07-08,7.08,7.56,7.08,7.53,156716,0
2008-07-09,7.52,7.54,7.22,7.27,168757,0
2008-07-10,7.27,7.54,7.16,7.39,112021,0
2008-07-11,7.31,7.89,7.08,7.81,208847,0
2008-07-14,7.89,8.1,7.71,7.88,144200,0
2008-07-15,7.78,8.23,7.56,7.88,185081,0
2008-07-16,7.9,8.3,7.88,8.22,154997,0
2008-07-17,8.24,8.44,8.14,8.44,113688,0
2008-07-18,8.49,8.49,8.06,8.33,128794,0
2008-07-21,8.38,8.46,8.26,8.34,55434,0
2008-07-22,8.31,8.61,8,8.61,282735,0
2008-07-23,8.58,9.01,8.58,8.91,225743,0
2008-07-24,8.97,9,8.53,8.78,190100,0
2008-07-25,8.9,9.17,8.56,8.98,170522,0
2008-07-28,8.98,9.01,8.86,8.97,106339,0
2008-07-29,9,9.05,8.84,9.04,213163,0
2008-07-30,9.04,9.11,8.75,9,152363,0
2008-07-31,8.59,9.18,8.59,8.97,292439,0
2008-08-01,9.01,9.53,8.82,9.39,294400,0
2008-08-04,9.37,9.37,8.89,8.96,162332,0
2008-08-05,9.15,9.83,9.15,9.74,415782,0
2008-08-06,9.69,9.95,9.58,9.86,233422,0
2008-08-07,9.77,9.97,9.57,9.86,277595,0
2008-08-08,9.85,10.45,9.72,10.35,272378,0
2008-08-11,10.33,10.75,9.93,10.58,272572,0
2008-08-12,10.57,10.99,10.45,10.74,291330,0
2008-08-13,10.69,10.85,10.51,10.63,226574,0
2008-08-14,10.52,10.91,10.45,10.78,158080,0
2008-08-15,10.95,11,10.42,10.66,243555,0
2008-08-18,10.71,10.8,10.56,10.7,163693,0
2008-08-19,10.59,10.61,10.2,10.41,139877,0
2008-08-20,10.47,10.74,10.08,10.19,174204,0
2008-08-21,10.04,10.26,9.84,10,133923,0
2008-08-22,10.08,10.49,10.03,10.41,102455,0
2008-08-25,10.37,10.37,9.62,9.78,153383,0
2008-08-26,9.85,10.26,9.67,9.94,191446,0
2008-08-27,9.91,10.29,9.88,10.17,129772,0
2008-08-28,10.21,10.47,9.91,10.46,193560,0
2008-08-29,10.4,10.46,10.14,10.14,175799,0
2008-09-02,10.36,10.67,10.19,10.34,164463,0
2008-09-03,10.34,10.6,10.34,10.56,201638,0
2008-09-04,10.47,10.49,10.16,10.16,110554,0
2008-09-05,10.1,10.74,9.74,10.48,194750,0
2008-09-08,10.72,10.72,10.26,10.63,245284,0
2008-09-09,10.64,10.64,10.22,10.22,159740,0
2008-09-10,10.46,10.49,10.23,10.38,164468,0
2008-09-11,10.18,10.48,9.98,10.39,153756,0
2008-09-12,10.28,10.3,10.03,10.25,84960,0
2008-09-15,10.01,10.5,9.59,9.69,220327,0
2008-09-16,9.52,10.03,9.52,9.91,215227,0
2008-09-17,9.74,10.07,8.76,8.76,207201,0
2008-09-18,9.05,9.99,8.82,9.91,506198,0
2008-09-19,10.55,10.71,9.71,9.8,984519,0
2008-09-22,9.78,10.11,9.39,9.71,297730,0
2008-09-23,9.73,9.92,9.51,9.63,205643,0
2008-09-24,9.68,9.92,9.28,9.29,110381,0
2008-09-25,9.37,9.75,9.34,9.47,209646,0
2008-09-26,9.27,9.68,9.27,9.59,232313,0
2008-09-29,9.5,9.5,8.9,9.18,181427,0
2008-09-30,9.29,9.45,8.96,9.26,184319,0
2008-10-01,9.16,9.16,8.85,8.87,154700,0
2008-10-02,8.82,9.27,8.64,8.69,124876,0
2008-10-03,8.84,9.17,8.63,8.67,139767,0
2008-10-06,8.64,8.94,7.75,8.17,340293,0
2008-10-07,8.2,8.38,7.5,7.54,223952,0
2008-10-08,7.47,7.57,6.8,6.81,316236,0
2008-10-09,6.96,7.48,6.16,6.16,353670,0
2008-10-10,6.33,6.45,5.5,5.94,456790,0
2008-10-13,6.36,6.85,6.08,6.85,388115,0
2008-10-14,7.19,7.19,6.51,6.79,255994,0
2008-10-15,6.72,6.94,6,6.02,196532,0
2008-10-16,6.06,6.71,5.74,6.66,401706,0
2008-10-17,6.48,7.29,6.4,6.84,311068,0
2008-10-20,6.96,7.49,6.8,7.43,158383,0
2008-10-21,7.26,7.54,6.6,6.71,214787,0
2008-10-22,6.6,6.74,5.8,5.91,243816,0
2008-10-23,5.88,6.29,5.69,6.19,293663,0
2008-10-24,5.6,6.05,5.6,5.69,217598,0
2008-10-27,5.5,5.7,5.27,5.32,198347,0
2008-10-28,5.49,6.17,5.26,6.14,226774,0
2008-10-29,6.16,6.73,5.95,6.37,207013,0
2008-10-30,6.57,7.25,6.48,7.24,201007,0
2008-10-31,7.15,7.93,6.72,7.68,309683,0
2008-11-03,7.71,8,7.61,7.94,155584,0
2008-11-04,7.97,8.29,7.65,7.98,243574,0
2008-11-05,7.71,8.16,7.46,7.57,172932,0
2008-11-06,7.69,8.18,7.02,7.48,136126,0
2008-11-07,7.57,7.9,7.18,7.48,158830,0
2008-11-10,7.63,7.63,6.8,6.85,225871,0
2008-11-11,6.8,7.16,6.42,6.43,184094,0
2008-11-12,6.34,6.49,5.89,5.91,177630,0
2008-11-13,5.9,7.17,5.6,7.15,300220,0
2008-11-14,7,7,6.08,6.11,179124,0
2008-11-17,6.06,6.5,5.96,6.17,158308,0
2008-11-18,6.59,7.39,6.22,6.57,330992,0
2008-11-19,6.57,6.93,5.98,6.01,143423,0
2008-11-20,5.97,6.54,5.85,5.93,302367,0
2008-11-21,6.04,6.1,5.35,5.97,252038,0
2008-11-24,6.09,6.64,5.92,6.54,356709,0
2008-11-25,6.65,6.87,6.23,6.87,209165,0
2008-11-26,6.63,7.79,6.6,7.77,141185,0
2008-11-28,7.62,7.91,7.28,7.83,67026,0
2008-12-01,7.52,7.93,7.01,7.11,293791,0
2008-12-02,7.32,7.83,6.83,7.82,211164,0
2008-12-03,7.59,7.99,7.14,7.47,228623,0
2008-12-04,7.36,7.72,6.75,6.94,274133,0
2008-12-05,6.83,7.42,6.52,7.38,251666,0
2008-12-08,7.62,7.95,7.16,7.73,233138,0
2008-12-09,7.65,8.14,7.41,7.47,317839,0
2008-12-10,7.54,7.87,7.34,7.74,185415,0
2008-12-11,7.62,8.02,7.04,7.2,218237,0
2008-12-12,7.01,7.87,6.98,7.8,125655,0
2008-12-15,7.84,7.84,7.09,7.23,177925,0
2008-12-16,7.38,8.26,7.11,8.18,241588,0
2008-12-17,7.79,8.08,7.65,7.84,191269,0
2008-12-18,7.83,8.39,7.73,7.99,236230,0
2008-12-19,8.28,8.42,7.47,7.65,456384,0
2008-12-22,8.35,8.35,7.29,7.65,221135,0
2008-12-23,7.96,7.98,7.35,7.65,129911,0
2008-12-24,7.36,8,7.36,7.98,79121,0
2008-12-26,8.03,8.2,7.83,8.09,98506,0
2008-12-29,8.09,8.29,7.69,7.85,173205,0
2008-12-30,7.98,8.16,7.75,7.89,144332,0
2008-12-31,7.92,8.19,7.78,8.09,242650,0
2009-01-02,8.12,8.29,7.8,8.24,141683,0
2009-01-05,8.24,8.26,7.78,8.25,151671,0
2009-01-06,8.32,8.76,8.02,8.56,126646,0
2009-01-07,8.44,8.63,7.98,8.43,107784,0
2009-01-08,8.39,8.63,8.16,8.61,88556,0
2009-01-09,8.58,8.58,7.69,7.71,191016,0
2009-01-12,7.72,7.78,7.33,7.35,222548,0
2009-01-13,7.32,7.7,7.32,7.69,150885,0
2009-01-14,7.53,7.72,6.55,6.56,317118,0
2009-01-15,6.56,6.85,6.19,6.64,242407,0
2009-01-16,6.79,6.79,6.37,6.66,211572,0
2009-01-20,6.56,6.85,6.13,6.16,184274,0
2009-01-21,6.25,6.83,6.16,6.78,206306,0
2009-01-22,6.57,6.95,6.34,6.5,134261,0
2009-01-23,6.3,6.71,6.3,6.56,205076,0
2009-01-26,6.59,6.99,6.54,6.84,81040,0
2009-01-27,6.89,7.29,6.88,7.03,136857,0
2009-01-28,7.16,7.28,6.9,7.13,86501,0
2009-01-29,7.04,7.2,6.54,6.55,117667,0
2009-01-30,6.62,6.76,6.5,6.57,103089,0
2009-02-02,6.47,6.87,6.46,6.81,125658,0
2009-02-03,6.91,6.94,6.16,6.37,208326,0
2009-02-04,6.39,6.64,6.18,6.26,137069,0
2009-02-05,6.22,6.67,6.2,6.48,116795,0
2009-02-06,6.49,6.8,6.27,6.79,129443,0
2009-02-09,6.73,6.91,6.47,6.69,121560,0
2009-02-10,6.7,6.87,6.3,6.35,125486,0
2009-02-11,6.41,6.59,6.3,6.44,95888,0
2009-02-12,6.29,6.61,6.2,6.48,81028,0
2009-02-13,6.51,6.66,6.26,6.36,201982,0
2009-02-17,6.12,6.29,5.99,5.99,144527,0
2009-02-18,6.1,6.24,5.78,5.98,205027,0
2009-02-19,6.06,6.22,5.75,5.76,115357,0
2009-02-20,5.75,6.01,5.51,5.59,130185,0
2009-02-23,5.67,5.72,5.21,5.27,133685,0
2009-02-24,5.35,5.55,5.1,5.46,146715,0
2009-02-25,5.43,5.61,5.11,5.26,148593,0
2009-02-26,5.34,5.41,5.03,5.14,125461,0
2009-02-27,5.02,5.53,5.02,5.39,154610,0
2009-03-02,5.08,5.34,4.92,4.94,124246,0
2009-03-03,5.04,5.04,4.55,4.55,166675,0
2009-03-04,4.66,4.86,4.55,4.78,134818,0
2009-03-05,4.64,4.81,4.14,4.16,114415,0
2009-03-06,4.24,4.47,3.94,4.11,138931,0
2009-03-09,4.07,4.14,3.76,3.78,133161,0
2009-03-10,3.92,4.25,3.87,4.15,200866,0
2009-03-11,4.2,4.35,3.9,4.03,126241,0
2009-03-12,4,4.97,4,4.91,210584,0
2009-03-13,4.93,5.36,4.52,5.28,222516,0
2009-03-16,5.33,5.33,4.89,5.15,210992,0
2009-03-17,5.12,5.3,4.98,5.16,253692,0
2009-03-18,4.81,6.1,4.81,6.07,209871,0
2009-03-19,6.13,6.13,5.65,5.79,151630,0
2009-03-20,5.88,6.09,5.65,5.65,332609,0
2009-03-23,5.86,7.55,5.55,7.54,395633,0
2009-03-24,7.37,7.44,6,6.05,372622,0
2009-03-25,6.29,6.57,5.88,6.32,188451,0
2009-03-26,6.87,7.14,6.17,7.14,327196,0
2009-03-27,6.94,7.12,6.47,6.75,167576,0
2009-03-30,6.53,6.76,6.1,6.53,113986,0
2009-03-31,6.62,7,6.32,6.68,263895,0
2009-04-01,6.54,7.18,6.54,7.04,306841,0
2009-04-02,7.17,7.45,6.7,7.28,332537,0
2009-04-03,7.23,7.39,6.85,7.25,170028,0
2009-04-06,7.1,7.23,6.75,7.05,183150,0
2009-04-07,6.93,7.03,6.38,6.39,218985,0
2009-04-08,6.47,6.82,6.39,6.8,149857,0
2009-04-09,6.99,7.49,6.68,7.47,353647,0
2009-04-13,7.27,7.46,7,7.43,152491,0
2009-04-14,7.24,7.4,6.93,6.98,201948,0
2009-04-15,6.94,7.29,6.94,7.25,174753,0
2009-04-16,7.35,7.5,6.83,7.47,214533,0
2009-04-17,7.5,7.5,7.14,7.41,230661,0
2009-04-20,7.17,7.46,6.81,6.97,213293,0
2009-04-21,6.95,7.6,6.86,7.44,213873,0
2009-04-22,7.26,7.6,7.17,7.24,208186,0
2009-04-23,7.23,7.34,6.95,7.23,229872,0
2009-04-24,7.32,7.56,7.14,7.47,270618,0
2009-04-27,7.29,7.57,7.15,7.35,210578,0
2009-04-28,7.23,7.95,7.22,7.66,217477,0
2009-04-29,7.72,7.99,7.51,7.83,154641,0
2009-04-30,7.93,7.99,7.63,7.66,329038,0
2009-05-01,7.66,7.7,7.39,7.6,142961,0
2009-05-04,7.72,8,7.61,8,165333,0
2009-05-05,7.87,7.91,7.33,7.55,229943,0
2009-05-06,7.64,7.69,7.28,7.65,377823,0
2009-05-07,7.61,7.8,7.49,7.72,215013,0
2009-05-08,7.78,8.08,7.7,8.06,174151,0
2009-05-11,7.82,8,7.58,7.71,184117,0
2009-05-12,7.01,7.49,6.92,7.24,270950,0
2009-05-13,7.07,7.3,6.88,6.9,138265,0
2009-05-14,6.93,7.16,6.87,7.01,167869,0
2009-05-15,7.04,7.2,6.75,6.99,182480,0
2009-05-18,7.15,7.31,6.87,7.29,144241,0
2009-05-19,7.21,7.22,6.81,6.85,132810,0
2009-05-20,6.91,6.98,6.58,6.59,164692,0
2009-05-21,6.54,6.68,6.22,6.32,142770,0
2009-05-22,6.4,6.52,6.27,6.32,124359,0
2009-05-26,6.25,7.07,6.25,7.07,228692,0
2009-05-27,6.98,7.01,6.59,6.75,201866,0
2009-05-28,6.85,6.89,6.48,6.67,112264,0
2009-05-29,6.73,6.73,6.41,6.61,416195,0
2009-06-01,6.81,7.32,6.76,7.3,216767,0
2009-06-02,7.27,7.47,6.99,7.32,177727,0
2009-06-03,7.21,7.63,7.13,7.63,214138,0
2009-06-04,7.66,7.99,7.53,7.97,253474,0
2009-06-05,8,8,7.61,7.72,207520,0
2009-06-08,7.56,7.73,7.38,7.5,121570,0
2009-06-09,7.58,7.63,7.31,7.34,96536,0
2009-06-10,7.42,7.53,6.98,7.5,230114,0
2009-06-11,7.51,7.56,7.13,7.19,120135,0
2009-06-12,7.11,7.38,7.01,7.36,141428,0
2009-06-15,7.18,7.18,6.76,6.96,146638,0
2009-06-16,7.06,7.09,6.84,7.04,154346,0
2009-06-17,7.02,7.24,6.93,7.04,133217,0
2009-06-18,7,7.05,6.88,6.91,76680,0
2009-06-19,7.08,7.23,6.85,6.95,395845,0
2009-06-22,6.9,6.97,6.57,6.6,303949,0
2009-06-23,6.65,6.88,6.51,6.55,181167,0
2009-06-24,6.67,6.82,6.54,6.65,193787,0
2009-06-25,6.59,6.87,6.5,6.86,136792,0
2009-06-26,6.82,6.9,6.57,6.65,1085781,0
2009-06-29,6.69,6.95,6.68,6.79,138213,0
2009-06-30,6.82,7.04,6.73,6.93,201864,0
2009-07-01,7.03,7.39,6.93,7.21,186674,0
2009-07-02,7.05,7.19,6.74,6.83,144882,0
2009-07-06,6.79,7.12,6.79,6.89,87762,0
2009-07-07,6.92,6.92,6.61,6.61,83247,0
2009-07-08,6.67,6.75,6.5,6.64,141322,0
2009-07-09,6.68,6.74,6.39,6.41,115627,0
2009-07-10,6.38,6.57,6.32,6.45,76457,0
2009-07-13,6.47,6.86,6.3,6.85,179227,0
2009-07-14,6.82,6.91,6.53,6.66,81555,0
2009-07-15,6.78,7.04,6.55,6.98,153798,0
2009-07-16,6.95,7.19,6.59,7.14,70010,0
2009-07-17,7.17,7.17,6.7,7.04,109105,0
2009-07-20,7.1,7.24,6.85,7.14,75461,0
2009-07-21,7.19,7.19,6.93,7.14,65707,0
2009-07-22,7.07,7.43,6.95,7.15,91020,0
2009-07-23,7.11,7.14,6.75,7.01,254703,0
2009-07-24,6.91,7.04,6.84,7,103554,0
2009-07-27,6.96,7.06,6.86,6.93,82729,0
2009-07-28,6.88,7.07,6.75,6.96,69191,0
2009-07-29,6.85,6.93,6.67,6.81,78350,0
2009-07-30,6.96,7.23,6.83,7.02,119703,0
2009-07-31,6.96,7.21,6.84,6.85,130707,0
2009-08-03,6.96,7.1,6.86,7.08,65790,0
2009-08-04,6.98,7.12,6.87,7.06,62162,0
2009-08-05,7.1,7.11,6.72,7.03,139288,0
2009-08-06,7.05,7.05,6.75,6.84,104054,0
2009-08-07,6.98,7.28,6.87,6.92,205123,0
2009-08-10,6.87,7.04,6.8,6.89,120961,0
2009-08-11,6.82,6.94,6.65,6.71,78449,0
2009-08-12,6.7,7.03,6.6,6.89,139293,0
2009-08-13,6.93,6.98,6.75,6.83,72419,0
2009-08-14,6.8,6.8,6.38,6.58,154623,0
2009-08-17,6.4,6.6,6.4,6.57,70112,0
2009-08-18,6.61,6.74,6.53,6.68,92833,0
2009-08-19,6.57,6.92,6.52,6.86,111686,0
2009-08-20,6.82,6.85,6.65,6.73,95682,0
2009-08-21,6.75,6.9,6.67,6.77,241536,0
2009-08-24,6.77,6.82,6.63,6.69,109345,0
2009-08-25,6.76,7.02,6.7,7.01,134073,0
2009-08-26,6.98,7.05,6.82,6.99,74433,0
2009-08-27,7.02,7.15,6.79,7.04,53478,0
2009-08-28,7.11,7.11,6.65,6.65,93395,0
2009-08-31,6.57,6.7,6.4,6.67,140236,0
2009-09-01,6.59,6.75,6.47,6.49,95379,0
2009-09-02,6.48,6.59,6.4,6.51,80106,0
2009-09-03,6.56,6.64,6.45,6.55,98398,0
2009-09-04,6.57,6.92,6.57,6.9,167131,0
2009-09-08,6.96,6.96,6.63,6.71,86570,0
2009-09-09,6.71,6.9,6.69,6.73,128118,0
2009-09-10,6.71,6.85,6.58,6.84,109389,0
2009-09-11,6.87,6.87,6.7,6.82,24333,0
2009-09-14,6.73,6.92,6.73,6.86,66083,0
2009-09-15,6.82,6.84,6.68,6.83,173111,0
2009-09-16,6.87,6.94,6.75,6.84,232785,0
2009-09-17,6.8,6.86,6.75,6.81,206706,0
2009-09-18,6.85,7.09,6.7,7.09,692717,0
2009-09-21,6.97,7.12,6.91,6.94,137044,0
2009-09-22,7.03,7.03,6.87,6.88,144743,0
2009-09-23,6.9,7.01,6.83,6.93,202121,0
2009-09-24,6.94,7.05,6.83,6.89,98108,0
2009-09-25,6.88,6.95,6.84,6.9,61332,0
2009-09-28,6.96,7.05,6.9,6.99,104382,0
2009-09-29,6.98,7.03,6.96,6.96,82900,0
2009-09-30,6.92,6.93,6.72,6.86,293752,0
2009-10-01,6.83,6.83,6.66,6.66,159544,0
2009-10-02,6.59,6.68,6.55,6.63,116298,0
2009-10-05,6.69,6.81,6.5,6.72,99297,0
2009-10-06,6.76,6.85,6.7,6.82,167749,0
2009-10-07,6.8,6.89,6.63,6.74,95131,0
2009-10-08,6.83,6.86,6.62,6.63,253207,0
2009-10-09,6.64,6.71,6.51,6.64,156789,0
2009-10-12,6.6,6.71,6.51,6.55,75060,0
2009-10-13,6.53,6.55,6.47,6.53,165431,0
2009-10-14,6.68,6.72,6.56,6.62,116266,0
2009-10-15,6.57,6.61,6.44,6.47,122128,0
2009-10-16,6.43,6.47,6.22,6.32,128161,0
2009-10-19,6.35,6.48,6.33,6.46,88517,0
2009-10-20,6.49,6.5,6.3,6.36,85621,0
2009-10-21,6.35,6.61,6.18,6.21,164490,0
2009-10-22,6.43,6.59,6.35,6.54,147190,0
2009-10-23,6.55,6.57,6.23,6.25,88311,0
2009-10-26,6.28,6.4,6.11,6.13,107099,0
2009-10-27,6.14,6.4,6.12,6.14,85841,0
2009-10-28,6.13,6.4,6.04,6.09,127719,0
2009-10-29,6.19,6.41,6.13,6.34,123577,0
2009-10-30,6.26,6.31,6.05,6.15,145636,0
2009-11-02,6.2,6.29,5.95,6.14,96527,0
2009-11-03,6.09,6.19,5.95,6.04,68693,0
2009-11-04,6.1,6.29,5.84,5.87,115841,0
2009-11-05,5.98,6.52,5.81,6.36,161414,0
2009-11-06,6.24,6.39,6.17,6.29,74234,0
2009-11-09,6.38,6.42,6.21,6.42,189390,0
2009-11-10,6.38,6.4,6.17,6.23,68264,0
2009-11-11,6.33,6.35,6.1,6.21,121274,0
2009-11-12,6.17,6.27,5.95,5.99,120738,0
2009-11-13,6.03,6.25,6,6.15,109494,0
2009-11-16,6.2,6.4,6.2,6.35,134844,0
2009-11-17,6.33,6.33,6.15,6.22,132178,0
2009-11-18,6.26,6.26,6.04,6.15,47602,0
2009-11-19,6.06,6.09,5.88,5.96,208973,0
2009-11-20,5.9,6.19,5.9,6.14,172909,0
2009-11-23,6.27,6.49,6.27,6.43,107529,0
2009-11-24,6.45,6.46,6.33,6.45,64034,0
2009-11-25,6.47,6.49,6.2,6.21,56941,0
2009-11-27,6.01,6.22,5.98,5.98,71997,0
2009-11-30,5.98,6.07,5.9,6.04,118441,0
2009-12-01,6.13,6.33,6.09,6.23,80475,0
2009-12-02,6.25,6.43,6.19,6.33,69310,0
2009-12-03,6.38,6.38,6.12,6.14,59930,0
2009-12-04,6.33,6.48,6.15,6.41,98165,0
2009-12-07,6.39,6.48,6.27,6.35,97632,0
2009-12-08,6.27,6.44,6.25,6.27,83327,0
2009-12-09,6.3,6.42,6.23,6.38,138457,0
2009-12-10,6.42,6.42,6.15,6.2,158763,0
2009-12-11,6.23,6.42,6.12,6.38,83863,0
2009-12-14,6.4,6.47,6.33,6.42,89617,0
2009-12-15,6.41,6.47,6.25,6.25,110126,0
2009-12-16,6.34,6.36,6.15,6.29,163121,0
2009-12-17,6.25,6.27,6.05,6.19,93747,0
2009-12-18,6.27,6.48,6.05,6.4,968035,0
2009-12-21,6.47,6.47,6.25,6.42,111248,0
2009-12-22,6.42,6.59,6.38,6.54,202241,0
2009-12-23,6.58,6.7,6.42,6.66,78865,0
2009-12-24,6.71,6.73,6.58,6.67,19303,0
2009-12-28,6.73,6.82,6.54,6.76,84520,0
2009-12-29,6.76,6.76,6.5,6.63,45567,0
2009-12-30,6.57,6.62,6.42,6.61,79546,0
2009-12-31,6.59,6.68,6.37,6.38,184718,0
2010-01-04,6.52,6.75,6.47,6.65,105364,0
2010-01-05,6.66,6.72,6.55,6.56,111341,0
2010-01-06,6.57,6.71,6.39,6.45,147393,0
2010-01-07,6.46,6.64,6.34,6.34,92342,0
2010-01-08,6.34,6.6,6.34,6.4,90466,0
2010-01-11,6.47,6.47,6.3,6.35,81606,0
2010-01-12,6.3,6.42,6.28,6.31,65210,0
2010-01-13,6.33,6.33,6.24,6.25,93041,0
2010-01-14,6.25,6.45,6.22,6.33,133191,0
2010-01-15,6.31,6.34,6.02,6.18,200451,0
2010-01-19,6.22,6.32,6.12,6.2,121323,0
2010-01-20,6.11,6.19,5.99,6.05,115465,0
2010-01-21,6.05,6.12,5.87,5.87,146909,0
2010-01-22,5.88,6.18,5.87,5.92,127828,0
2010-01-25,5.99,6.07,5.9,6.07,83292,0
2010-01-26,6.07,6.14,5.9,6,190981,0
2010-01-27,5.95,6.15,5.95,6.09,129134,0
2010-01-28,6.13,6.13,5.9,5.97,119193,0
2010-01-29,5.99,6.04,5.85,5.93,229817,0
2010-02-01,5.96,6.09,5.82,5.86,90791,0
2010-02-02,5.88,6,5.59,5.59,263446,0
2010-02-03,5.56,5.71,5.44,5.62,194368,0
2010-02-04,5.57,5.61,5.37,5.38,164242,0
2010-02-05,5.38,5.45,5.21,5.4,129192,0
2010-02-08,5.39,5.46,5.32,5.32,72462,0
2010-02-09,5.43,5.51,5.3,5.4,101843,0
2010-02-10,5.36,5.52,5.26,5.33,114797,0
2010-02-11,5.3,5.72,5.3,5.71,250866,0
2010-02-12,5.64,5.66,5.56,5.61,104697,0
2010-02-16,5.7,5.7,5.4,5.66,121463,0
2010-02-17,5.71,5.83,5.57,5.8,82427,0
2010-02-18,5.85,5.86,5.68,5.8,47516,0
2010-02-19,5.79,5.79,5.56,5.71,135229,0
2010-02-22,5.72,5.81,5.59,5.62,86194,0
2010-02-23,5.63,5.74,5.51,5.72,95718,0
2010-02-24,5.76,5.95,5.7,5.9,119668,0
2010-02-25,5.78,5.79,5.6,5.67,94539,0
2010-02-26,5.66,5.73,5.43,5.49,148277,0
2010-03-01,5.55,5.61,5.52,5.61,158021,0
2010-03-02,5.63,5.91,5.57,5.86,101202,0
2010-03-03,5.88,6.02,5.82,5.9,95590,0
2010-03-04,5.94,5.97,5.74,5.97,34491,0
2010-03-05,6,6.02,5.91,5.99,134990,0
2010-03-08,6.01,6.04,5.96,5.99,126916,0
2010-03-09,5.97,6,5.89,5.95,125561,0
2010-03-10,5.93,6.03,5.86,5.97,248523,0
2010-03-11,5.92,6.05,5.92,6.04,61794,0
2010-03-12,6.06,6.08,5.88,5.89,139503,0
2010-03-15,5.87,5.88,5.7,5.72,99873,0
2010-03-16,5.74,5.76,5.62,5.67,102841,0
2010-03-17,5.67,6,5.67,5.9,98460,0
2010-03-18,5.87,6.06,5.75,6.01,67704,0
2010-03-19,6.05,6.06,5.76,5.78,401143,0
2010-03-22,5.71,5.78,5.68,5.7,94898,0
2010-03-23,5.68,5.85,5.68,5.83,81487,0
2010-03-24,5.8,5.83,5.72,5.73,98568,0
2010-03-25,5.77,5.8,5.62,5.64,117395,0
2010-03-26,5.69,5.79,5.68,5.79,85314,0
2010-03-29,5.8,5.88,5.78,5.83,208756,0
2010-03-30,5.87,5.93,5.8,5.85,85255,0
2010-03-31,5.8,5.87,5.73,5.77,150232,0
2010-04-01,5.8,5.94,5.7,5.92,132698,0
2010-04-05,5.93,5.95,5.85,5.95,108371,0
2010-04-06,5.9,5.97,5.77,5.83,110623,0
2010-04-07,5.81,5.89,5.66,5.85,125889,0
2010-04-08,5.82,5.89,5.82,5.84,62948,0
2010-04-09,5.82,5.9,5.8,5.84,70964,0
2010-04-12,5.84,5.97,5.84,5.94,80965,0
2010-04-13,5.94,6,5.9,5.99,133704,0
2010-04-14,6,6.08,5.94,6.08,67781,0
2010-04-15,6.07,6.18,6.07,6.15,53485,0
2010-04-16,6.15,6.21,6.05,6.15,98042,0
2010-04-19,6.1,6.17,6,6.1,111594,0
2010-04-20,6.11,6.29,6.11,6.26,77060,0
2010-04-21,6.24,6.24,5.97,6.13,186341,0
2010-04-22,6.04,6.21,5.98,6.19,68844,0
2010-04-23,6.18,6.19,6.07,6.16,46627,0
2010-04-26,6.13,6.22,6.04,6.11,65177,0
2010-04-27,6.11,6.21,6,6,66898,0
2010-04-28,6.06,6.25,5.96,6.22,50293,0
2010-04-29,6.23,6.32,6.2,6.29,97980,0
2010-04-30,6.26,6.26,6.15,6.15,131358,0
2010-05-03,6.15,6.24,6.11,6.19,74183,0
2010-05-04,6.08,6.15,6.05,6.09,127807,0
2010-05-05,6.04,6.12,5.92,5.94,76316,0
2010-05-06,5.93,6.2,5.82,6.01,95610,0
2010-05-07,5.92,6.16,5.86,5.88,240900,0
2010-05-10,6.19,6.19,5.88,5.93,200058,0
2010-05-11,5.85,6.11,5.85,6.08,74657,0
2010-05-12,6.07,6.15,6.01,6.09,200757,0
2010-05-13,6.09,6.15,6,6.14,294940,0
2010-05-14,6.06,6.15,6.03,6.14,269093,0
2010-05-17,6.19,6.3,5.99,6.26,101489,0
2010-05-18,6.3,6.3,6.17,6.19,54291,0
2010-05-19,6.19,6.28,6.16,6.18,93838,0
2010-05-20,6.02,6.11,5.89,5.95,209331,0
2010-05-21,5.85,6.02,5.72,5.93,227730,0
2010-05-24,5.91,5.94,5.81,5.84,70703,0
2010-05-25,5.74,5.83,5.71,5.73,172873,0
2010-05-26,5.75,5.86,5.71,5.77,227959,0
2010-05-27,5.91,6.03,5.83,5.94,127329,0
2010-05-28,5.94,5.94,5.73,5.73,145863,0
2010-06-01,5.71,6.1,5.71,5.92,184867,0
2010-06-02,5.95,6.19,5.95,6.15,92676,0
2010-06-03,6.14,6.22,6.07,6.21,125483,0
2010-06-04,6.08,6.17,5.95,5.99,174670,0
2010-06-07,6.01,6.19,5.97,5.97,155756,0
2010-06-08,6.02,6.09,5.96,5.99,113524,0
2010-06-09,6.06,6.1,5.91,5.98,124666,0
2010-06-10,6.08,6.18,6.02,6.17,112891,0
2010-06-11,6.12,6.17,6,6.17,165053,0
2010-06-14,6.19,6.69,6.15,6.48,170733,0
2010-06-15,6.55,6.61,6.37,6.56,105454,0
2010-06-16,6.49,6.64,6.47,6.61,46043,0
2010-06-17,6.64,6.64,6.51,6.59,123685,0
2010-06-18,6.64,6.9,6.34,6.78,235314,0
2010-06-21,6.9,6.92,6.62,6.63,71794,0
2010-06-22,6.63,6.91,6.48,6.76,114949,0
2010-06-23,6.77,7.15,6.72,6.96,238046,0
2010-06-24,6.9,7.2,6.84,7.06,141154,0
2010-06-25,7.07,7.56,7.01,7.56,1954489,0
2010-06-28,7.43,7.93,7.4,7.62,400741,0
2010-06-29,7.48,7.5,7.31,7.41,267232,0
2010-06-30,7.43,7.85,7.37,7.59,585286,0
2010-07-01,7.57,7.8,7.39,7.72,287063,0
2010-07-02,7.79,7.84,7.57,7.64,104282,0
2010-07-06,7.83,7.99,7.65,7.69,219544,0
2010-07-07,7.74,7.88,7.69,7.86,175595,0
2010-07-08,7.9,8.07,7.8,8.04,214248,0
2010-07-09,8.05,8.43,7.96,8.37,266775,0
2010-07-12,8.37,8.37,8.08,8.08,109238,0
2010-07-13,8.2,8.27,8.05,8.24,212315,0
2010-07-14,8.26,8.34,8.09,8.26,149143,0
2010-07-15,8.25,8.25,8.03,8.18,139733,0
2010-07-16,8.1,8.11,7.78,7.8,186918,0
2010-07-19,7.8,7.99,7.76,7.88,98635,0
2010-07-20,7.79,8.09,7.76,8.07,107171,0
2010-07-21,8.11,8.16,7.85,7.86,152393,0
2010-07-22,7.98,8.33,7.95,8.32,114228,0
2010-07-23,8.26,8.56,8.19,8.55,91748,0
2010-07-26,8.6,8.86,8.5,8.82,213148,0
2010-07-27,8.82,8.95,8.64,8.67,147723,0
2010-07-28,8.64,8.65,8.42,8.45,93789,0
2010-07-29,8.47,8.51,8.16,8.33,118639,0
2010-07-30,8.03,8.62,7.81,8.48,255199,0
2010-08-02,8.64,8.75,8.56,8.65,129319,0
2010-08-03,8.68,8.86,8.57,8.59,110655,0
2010-08-04,8.6,8.81,8.56,8.72,123450,0
2010-08-05,8.69,9.17,8.68,9.15,165855,0
2010-08-06,9.15,9.39,8.88,9.33,249959,0
2010-08-09,9.34,9.68,9.33,9.53,255307,0
2010-08-10,9.41,9.52,8.89,8.94,272333,0
2010-08-11,8.77,8.77,8.03,8.07,339985,0
2010-08-12,7.96,8.46,7.96,8.44,204294,0
2010-08-13,8.39,8.41,7.97,8.01,165349,0
2010-08-16,7.99,8.33,7.9,8.2,107132,0
2010-08-17,8.25,8.47,8.17,8.44,125801,0
2010-08-18,8.41,8.46,8.26,8.37,86385,0
2010-08-19,8.32,8.34,7.92,8.07,242313,0
2010-08-20,8.02,8.24,7.98,8.12,191743,0
2010-08-23,8.15,8.24,8.02,8.1,128030,0
2010-08-24,7.98,8.22,7.94,8.15,95253,0
2010-08-25,8.09,8.36,8.06,8.34,110775,0
2010-08-26,8.39,8.53,8.35,8.42,92948,0
2010-08-27,8.52,9.06,8.39,9.01,163084,0
2010-08-30,8.84,9.04,8.84,8.84,157151,0
2010-08-31,8.82,9.03,8.58,8.98,345512,0
2010-09-01,9.09,9.69,8.97,9.57,353327,0
2010-09-02,9.5,9.66,9.12,9.45,159671,0
2010-09-03,9.54,9.7,9.14,9.69,150144,0
2010-09-07,9.67,9.67,9.51,9.54,128768,0
2010-09-08,9.59,9.7,9.5,9.59,144615,0
2010-09-09,9.71,9.9,9.54,9.7,121343,0
2010-09-10,9.7,9.87,9.45,9.67,124167,0
2010-09-13,9.69,9.95,9.63,9.89,150522,0
2010-09-14,9.9,9.99,9.69,9.77,188574,0
2010-09-15,9.73,9.95,9.63,9.94,109661,0
2010-09-16,9.95,9.97,9.8,9.81,135635,0
2010-09-17,9.93,10.2,9.8,9.87,434478,0
2010-09-20,9.9,10.14,9.9,10.1,306930,0
2010-09-21,10.07,10.3,9.99,10.21,197583,0
2010-09-22,10.16,10.26,9.83,9.91,152463,0
2010-09-23,9.86,10,9.73,9.79,133587,0
2010-09-24,9.93,10.18,9.81,10.17,115373,0
2010-09-27,10.21,10.21,9.96,10.15,114085,0
2010-09-28,10.14,10.21,9.91,10.12,159953,0
2010-09-29,10.05,10.21,9.99,10.02,130148,0
2010-09-30,10.13,10.26,9.92,9.97,121847,0
2010-10-01,10.07,10.12,9.94,10.08,118441,0
2010-10-04,10.06,10.15,9.8,9.92,74928,0
2010-10-05,10.05,10.3,9.97,10.21,149304,0
2010-10-06,10.16,10.21,10.01,10.11,112568,0
2010-10-07,10.21,10.21,9.92,9.93,92519,0
2010-10-08,9.83,10.2,9.82,10.12,117095,0
2010-10-11,10.11,10.13,9.75,9.94,60898,0
2010-10-12,9.88,9.97,9.51,9.92,72913,0
2010-10-13,9.94,10.19,9.85,10.09,89782,0
2010-10-14,10.05,10.3,10.05,10.17,136957,0
2010-10-15,10.3,10.3,9.98,10.21,188100,0
2010-10-18,10.2,10.3,10.12,10.28,80549,0
2010-10-19,10.11,10.21,9.92,10.02,160426,0
2010-10-20,10.1,10.21,9.91,10.14,68207,0
2010-10-21,10.22,10.25,9.93,10.03,184620,0
2010-10-22,10.1,10.49,10.04,10.44,159157,0
2010-10-25,10.49,10.85,10.46,10.79,155944,0
2010-10-26,10.76,10.76,10.53,10.61,100642,0
2010-10-27,10.57,10.63,10.45,10.59,103643,0
2010-10-28,10.71,10.71,10.5,10.51,53272,0
2010-10-29,10.45,10.51,10.34,10.45,75077,0
2010-11-01,10.51,10.51,9.93,10,90747,0
2010-11-02,10.14,10.5,10.11,10.49,141973,0
2010-11-03,10.5,10.5,10.23,10.3,60331,0
2010-11-04,10.9,11.17,10.31,10.99,299648,0
2010-11-05,10.99,11.14,10.92,10.97,79462,0
2010-11-08,10.97,10.97,10.71,10.79,83959,0
2010-11-09,10.8,10.88,10.43,10.49,95408,0
2010-11-10,10.5,10.71,10.34,10.37,691763,0
2010-11-11,10.27,10.46,10.08,10.32,113908,0
2010-11-12,10.19,10.44,10.19,10.34,66715,0
2010-11-15,10.36,10.42,10.09,10.28,96245,0
2010-11-16,10.2,10.35,10.08,10.13,138028,0
2010-11-17,10.18,10.65,10.08,10.34,80645,0
2010-11-18,10.49,10.68,10.4,10.62,141544,0
2010-11-19,10.63,10.91,10.46,10.76,106813,0
2010-11-22,10.74,10.95,10.64,10.9,73210,0
2010-11-23,10.76,10.86,10.64,10.73,90362,0
2010-11-24,10.86,11.23,10.65,11.13,73598,0
2010-11-26,11.02,11.1,10.89,11.03,18622,0
2010-11-29,11.01,11.8,11.01,11.75,230308,0
2010-11-30,11.63,11.68,11.18,11.27,427516,0
2010-12-01,11.55,11.68,11.07,11.47,121328,0
2010-12-02,11.45,11.6,11.35,11.44,78037,0
2010-12-03,11.36,11.74,11.27,11.72,128793,0
2010-12-06,11.73,11.73,11.43,11.68,166089,0
2010-12-07,11.75,12.18,11.56,12.01,201418,0
2010-12-08,12.09,12.19,11.9,12.07,175030,0
2010-12-09,12.19,12.3,12.06,12.24,125888,0
2010-12-10,12.25,12.51,12.15,12.47,145309,0
2010-12-13,12.53,12.57,12.32,12.38,187639,0
2010-12-14,12.45,12.75,12.33,12.62,304444,0
2010-12-15,13.02,13.1,12.57,12.88,247747,0
2010-12-16,12.91,13,12.77,12.92,248442,0
2010-12-17,13.08,13.95,13.08,13.37,974165,0
2010-12-20,13.38,13.49,13.16,13.18,247206,0
2010-12-21,13.28,13.29,12.72,13.14,231736,0
2010-12-22,13.2,13.42,13.12,13.18,149176,0
2010-12-23,13.13,13.24,12.87,12.98,84823,0
2010-12-27,12.89,13.26,12.8,13.2,66181,0
2010-12-28,13.26,13.33,13.06,13.21,120888,0
2010-12-29,13.29,13.32,13.11,13.26,163957,0
2010-12-30,13.26,13.32,12.8,12.81,133430,0
2010-12-31,12.83,12.98,12.63,12.66,105879,0
2011-01-03,12.75,13.43,12.75,13.12,188663,0
2011-01-04,13.12,13.29,12.7,12.81,100031,0
2011-01-05,12.84,13.3,12.84,13.23,157264,0
2011-01-06,13.28,13.28,12.74,12.94,132578,0
2011-01-07,13.01,13.02,12.64,13,115705,0
2011-01-10,12.97,13.12,12.65,13.1,102056,0
2011-01-11,13.12,13.12,12.77,12.97,87736,0
2011-01-12,13.04,13.27,12.98,13.16,154604,0
2011-01-13,13.21,13.3,12.9,13.02,85177,0
2011-01-14,13.06,13.18,12.8,13.17,78200,0
2011-01-18,13.08,13.27,12.83,12.95,121613,0
2011-01-19,12.95,12.96,12.38,12.42,149867,0
2011-01-20,12.29,12.46,12,12.08,127252,0
2011-01-21,12.24,12.25,12,12.1,179218,0
2011-01-24,12.97,12.97,12.24,12.48,175593,0
2011-01-25,12.36,12.87,12.18,12.72,156087,0
2011-01-26,12.8,13.08,12.73,13.05,155728,0
2011-01-27,13.05,13.05,12.53,12.58,132981,0
2011-01-28,12.46,12.6,11.73,12.04,176249,0
2011-01-31,12.06,12.31,11.71,12.11,111239,0
2011-02-01,11.97,12.6,11.97,12.43,101671,0
2011-02-02,12.39,12.54,12.22,12.36,42611,0
2011-02-03,12.39,12.51,12,12.45,89737,0
2011-02-04,12.47,12.49,12.16,12.33,72086,0
2011-02-07,12.34,12.61,12.22,12.49,70846,0
2011-02-08,12.48,12.65,12.2,12.45,74119,0
2011-02-09,12.34,12.51,12.19,12.25,89568,0
2011-02-10,12.14,12.39,11.91,12.25,123544,0
2011-02-11,12.17,12.35,12.07,12.34,88060,0
2011-02-14,12.37,12.66,12.33,12.62,120342,0
2011-02-15,12.55,12.68,12.5,12.54,140641,0
2011-02-16,12.52,12.66,12.38,12.55,71265,0
2011-02-18,12.21,12.35,11.97,12.07,121707,0
2011-02-22,11.8,12.18,11.61,11.65,103575,0
2011-02-23,11.67,11.86,11.34,11.71,184514,0
2011-02-24,11.7,11.74,11.29,11.53,210287,0
2011-02-25,11.55,11.98,11.44,11.95,126078,0
2011-02-28,11.81,12.16,11.7,12.09,317016,0
2011-03-01,12.07,12.07,11.65,11.77,238467,0
2011-03-02,11.7,11.94,11.58,11.82,86929,0
2011-03-03,12,12.17,11.87,11.89,101859,0
2011-03-04,11.87,11.88,11.53,11.81,79771,0
2011-03-07,11.84,12.04,11.39,11.59,90305,0
2011-03-08,11.14,12.09,11.14,12,105511,0
2011-03-09,11.97,12.13,11.82,11.9,116357,0
2011-03-10,11.39,11.92,10.74,11.48,245151,0
2011-03-11,10.99,11.53,10.91,10.92,201463,0
2011-03-14,10.83,10.83,10.18,10.4,273648,0
2011-03-15,10.08,10.29,9.95,10,202486,0
2011-03-16,9.98,10.02,9.68,9.68,228272,0
2011-03-17,9.92,9.97,9.6,9.61,246938,0
2011-03-18,9.72,9.94,9.61,9.76,456129,0
2011-03-21,9.84,10.2,9.82,10.16,158761,0
2011-03-22,10.19,10.22,10.09,10.09,163311,0
2011-03-23,10,10.2,9.93,10.08,223636,0
2011-03-24,10.17,10.56,10.09,10.42,125358,0
2011-03-25,10.51,10.78,10.44,10.68,202748,0
2011-03-28,10.76,10.85,10.59,10.77,131380,0
2011-03-29,10.7,10.8,10.53,10.75,111561,0
2011-03-30,10.65,10.99,10.65,10.97,95972,0
2011-03-31,10.87,11,10.87,10.94,95510,0
2011-04-01,10.96,11.37,10.95,11.04,120608,0
2011-04-04,10.94,11.21,10.89,11.19,148638,0
2011-04-05,11.01,11.36,10.96,11.14,116134,0
2011-04-06,11.07,11.55,11.07,11.46,86533,0
2011-04-07,11.48,11.48,11.07,11.21,114265,0
2011-04-08,11.33,11.33,10.95,11.12,102344,0
2011-04-11,11.13,11.41,10.9,11.29,110406,0
2011-04-12,11.13,11.27,10.99,11.13,101035,0
2011-04-13,11.22,11.23,10.81,10.92,66964,0
2011-04-14,10.91,11.25,10.75,11.1,87571,0
2011-04-15,11.05,11.36,11,11.25,113589,0
2011-04-18,11.06,11.06,10.8,11.01,95490,0
2011-04-19,11.06,11.1,10.77,10.98,75286,0
2011-04-20,11.16,11.16,10.78,10.99,75875,0
2011-04-21,10.91,11.06,10.54,10.7,58088,0
2011-04-25,10.69,11.01,10.58,10.99,58587,0
2011-04-26,10.92,11.37,10.9,11.2,89345,0
2011-04-27,11.2,11.66,11.2,11.62,92253,0
2011-04-28,11.57,11.57,10.95,11.54,105817,0
2011-04-29,11.57,11.87,11.36,11.5,92255,0
2011-05-02,11.4,11.5,11.04,11.13,70773,0
2011-05-03,11.12,11.34,10.9,11.06,94385,0
2011-05-04,11.04,11.43,10.39,11.08,114449,0
2011-05-05,11.12,11.2,10.69,10.75,107010,0
2011-05-06,10.76,11.35,10.76,11.06,127937,0
2011-05-09,11.02,11.14,10.92,11.06,85304,0
2011-05-10,11.08,11.42,11.08,11.41,132503,0
2011-05-11,11.4,11.65,11.25,11.57,94231,0
2011-05-12,11.51,11.88,11.34,11.81,102570,0
2011-05-13,11.59,11.82,11.47,11.61,92459,0
2011-05-16,11.53,11.53,11.02,11.15,165914,0
2011-05-17,11.15,11.66,11.02,11.49,156309,0
2011-05-18,11.51,11.73,11.4,11.67,117368,0
2011-05-19,11.7,11.98,11.48,11.57,167739,0
2011-05-20,11.45,11.51,10.95,11.35,520213,0
2011-05-23,11.14,11.42,11.02,11.4,174879,0
2011-05-24,11.36,11.71,11.26,11.59,118391,0
2011-05-25,11.54,12.22,11.53,12.19,147136,0
2011-05-26,12.07,12.33,11.93,12.28,139684,0
2011-05-27,12.3,12.46,12.1,12.18,83822,0
2011-05-31,12.31,12.54,11.97,12.35,408683,0
2011-06-01,12.29,12.29,11.21,11.21,446767,0
2011-06-02,11.26,11.75,11.2,11.62,132557,0
2011-06-03,11.58,11.63,11.34,11.5,160208,0
2011-06-06,11.47,11.68,11.35,11.39,189628,0
2011-06-07,11.41,11.77,11.23,11.57,152858,0
2011-06-08,11.53,11.59,11.24,11.52,146564,0
2011-06-09,11.41,11.56,11.19,11.24,144857,0
2011-06-10,11.16,11.4,11.11,11.2,141225,0
2011-06-13,11.19,11.59,11.16,11.26,152488,0
2011-06-14,11.37,11.53,11.21,11.41,168483,0
2011-06-15,11.37,11.51,11.01,11.37,213151,0
2011-06-16,11.43,11.73,11.41,11.66,117060,0
2011-06-17,11.67,12.25,11.51,12.22,406954,0
2011-06-20,12.15,12.24,11.92,11.99,159468,0
2011-06-21,12.07,12.27,11.81,12.12,174819,0
2011-06-22,12.02,12.13,11.9,11.91,96860,0
2011-06-23,11.84,12.4,11.75,12.17,188771,0
2011-06-24,12.21,12.21,11.85,11.88,1478905,0
2011-06-27,11.91,12.04,11.85,11.98,131405,0
2011-06-28,12,12.12,11.91,12.07,136391,0
2011-06-29,12.08,12.08,11.76,11.98,138280,0
2011-06-30,12,12.11,11.96,12.07,479513,0
2011-07-01,12.07,12.45,12.02,12.31,221194,0
2011-07-05,12.31,12.5,12.1,12.41,140863,0
2011-07-06,12.42,12.65,12.27,12.39,178526,0
2011-07-07,12.49,12.69,12.24,12.38,146150,0
2011-07-08,12.2,12.54,12.2,12.52,84641,0
2011-07-11,12.16,12.66,12.16,12.37,90544,0
2011-07-12,12.25,12.42,12,12.09,137964,0
2011-07-13,12.15,12.63,11.94,12.52,102910,0
2011-07-14,12.53,12.56,12.12,12.16,123895,0
2011-07-15,12.22,12.41,12.1,12.22,135315,0
2011-07-18,12.17,12.2,11.95,11.97,155660,0
2011-07-19,12.06,12.37,11.97,12.12,154502,0
2011-07-20,12.14,12.25,12.01,12.09,87114,0
2011-07-21,12.14,12.41,12,12.29,90189,0
2011-07-22,12.3,12.34,12.06,12.1,65713,0
2011-07-25,11.97,12.19,11.97,12,107739,0
2011-07-26,11.99,12.07,11.42,11.54,247447,0
2011-07-27,11.26,11.6,11.18,11.37,209620,0
2011-07-28,11.35,11.64,11.23,11.49,134342,0
2011-07-29,11.47,11.64,11.21,11.35,208630,0
2011-08-01,11.47,11.51,11.23,11.43,283303,0
2011-08-02,11.42,11.62,11.34,11.37,250625,0
2011-08-03,11.36,11.86,11.06,11.63,160722,0
2011-08-04,11.58,12.23,11.02,11.03,328180,0
2011-08-05,11.12,11.12,10.13,10.41,294768,0
2011-08-08,10.11,10.35,9.07,9.08,327715,0
2011-08-09,9.46,9.46,8.24,9.12,477529,0
2011-08-10,8.88,9.86,8.14,8.2,463028,0
2011-08-11,8.26,8.72,8.23,8.46,303020,0
2011-08-12,8.53,8.67,8.14,8.38,256126,0
2011-08-15,8.15,8.71,8.15,8.61,166020,0
2011-08-16,8.5,8.67,8.26,8.45,260901,0
2011-08-17,8.4,8.71,8.32,8.69,181916,0
2011-08-18,8.65,8.65,8.05,8.14,450950,0
2011-08-19,8.01,8.34,7.85,7.9,212390,0
2011-08-22,8.14,8.21,7.8,7.85,137801,0
2011-08-23,7.9,8.17,7.81,8.12,194347,0
2011-08-24,7.95,8.33,7.86,8.19,140344,0
2011-08-25,8.26,8.35,7.83,7.9,143873,0
2011-08-26,7.82,8.08,7.75,8.07,285693,0
2011-08-29,8,8.67,8,8.62,163668,0
2011-08-30,8.57,8.66,8.27,8.62,171930,0
2011-08-31,8.64,8.89,8.58,8.88,433017,0
2011-09-01,8.86,9.5,8.73,9.2,366070,0
2011-09-02,8.95,9.01,8.61,8.62,372829,0
2011-09-06,8.61,8.62,8.29,8.59,413320,0
2011-09-07,8.8,8.98,8.73,8.86,129776,0
2011-09-08,8.78,8.82,8.35,8.36,123877,0
2011-09-09,8.27,8.28,7.8,7.9,202503,0
2011-09-12,7.79,8.19,7.75,7.94,135110,0
2011-09-13,7.97,8.08,7.82,8.02,190410,0
2011-09-14,8.13,8.44,7.92,8.29,165889,0
2011-09-15,8.4,8.64,8.16,8.57,149221,0
2011-09-16,8.71,8.72,8.5,8.65,612337,0
2011-09-19,8.36,8.62,8.2,8.43,121391,0
2011-09-20,8.42,8.68,8.29,8.4,196267,0
2011-09-21,8.39,8.58,7.78,7.82,147252,0
2011-09-22,7.77,7.96,7.45,7.57,293171,0
2011-09-23,7.68,7.97,7.58,7.79,144096,0
2011-09-26,8,8.11,7.59,8.09,138975,0
2011-09-27,8.21,8.35,7.96,8.06,218060,0
2011-09-28,7.96,8.28,7.85,7.94,177114,0
2011-09-29,8.33,8.58,8.02,8.47,137244,0
2011-09-30,8.34,8.59,8.16,8.2,181892,0
2011-10-03,7.96,8.36,7.47,7.49,245134,0
2011-10-04,7.47,8.19,7.34,8.13,290241,0
2011-10-05,8.12,8.49,7.86,8.33,156581,0
2011-10-06,8.33,8.62,8.21,8.45,166939,0
2011-10-07,8.31,8.37,7.81,7.93,146547,0
2011-10-10,8.08,8.3,7.86,8.14,262922,0
2011-10-11,8.07,8.6,8.07,8.58,152671,0
2011-10-12,8.58,9.4,8.5,9.23,175581,0
2011-10-13,9.17,9.17,8.83,9.05,134545,0
2011-10-14,9.15,9.4,8.99,9.35,139181,0
2011-10-17,9.2,9.24,8.88,9.06,202828,0
2011-10-18,9.1,9.8,8.83,9.7,166125,0
2011-10-19,9.65,9.75,8.96,9,186780,0
2011-10-20,9.05,9.11,8.57,9.06,140150,0
2011-10-21,9.09,9.28,8.91,9.25,139642,0
2011-10-24,9.25,9.54,8.93,9.08,153858,0
2011-10-25,8.96,9.21,8.66,8.73,166973,0
2011-10-26,8.88,9.51,8.67,9.42,151464,0
2011-10-27,9.75,10.5,9,9.88,361303,0
2011-10-28,9.91,10.28,9.69,9.78,210087,0
2011-10-31,9.58,9.84,9.41,9.45,162014,0
2011-11-01,9.25,9.26,8.61,8.68,188001,0
2011-11-02,8.87,9.33,8.63,9.32,170968,0
2011-11-03,9,9.54,8.75,9.47,202312,0
2011-11-04,9.33,9.51,9.12,9.27,154445,0
2011-11-07,9.27,9.61,9.12,9.53,103572,0
2011-11-08,9.6,10.03,9.43,9.99,118929,0
2011-11-09,9.65,9.8,9.22,9.24,228742,0
2011-11-10,9.43,9.58,9.17,9.29,95061,0
2011-11-11,9.44,9.77,9.35,9.74,126141,0
2011-11-14,9.65,9.86,9.25,9.39,130067,0
2011-11-15,9.19,9.63,9.19,9.51,133255,0
2011-11-16,9.39,9.5,9.02,9.04,135802,0
2011-11-17,9.13,9.29,8.6,9.22,463523,0
2011-11-18,9.38,9.82,9.25,9.73,125843,0
2011-11-21,9.49,9.66,9.37,9.48,99893,0
2011-11-22,9.48,9.66,9.36,9.5,140931,0
2011-11-23,9.38,9.38,8.8,8.81,130851,0
2011-11-25,8.76,9.04,8.64,8.65,59638,0
2011-11-28,8.78,9.22,8.72,9.17,177559,0
2011-11-29,9.1,9.29,9.05,9.17,100672,0
2011-11-30,9.38,10.25,9.33,10.19,394419,0
2011-12-01,10.12,10.24,9.92,10.03,141976,0
2011-12-02,10.23,10.47,9.94,10.04,126135,0
2011-12-05,10.23,10.32,9.8,10.18,149050,0
2011-12-06,10.18,10.42,10.06,10.32,137982,0
2011-12-07,10.25,10.49,10.04,10.38,175279,0
2011-12-08,10.27,10.31,9.78,9.81,147254,0
2011-12-09,9.88,10.41,9.84,10.16,163851,0
2011-12-12,10.01,10.23,9.88,10.19,145213,0
2011-12-13,10.27,10.42,9.57,9.65,206854,0
2011-12-14,9.57,9.87,9.55,9.57,176667,0
2011-12-15,9.68,10.06,9.68,10.01,150704,0
2011-12-16,10.11,10.63,10.05,10.56,599166,0
2011-12-19,10.64,10.74,10.13,10.17,295493,0
2011-12-20,10.27,10.65,10.2,10.56,238540,0
2011-12-21,10.57,10.57,10.21,10.44,145506,0
2011-12-22,10.34,10.57,9.74,9.77,227583,0
2011-12-23,9.71,9.88,9.29,9.52,180101,0
2011-12-27,9.46,9.63,9.25,9.59,168260,0
2011-12-28,9.56,9.69,9.37,9.41,110834,0
2011-12-29,9.53,9.81,9.43,9.73,111982,0
2011-12-30,9.75,9.91,9.63,9.79,149464,0
2012-01-03,10.08,10.24,9.91,9.99,183816,0
2012-01-04,9.91,10.03,9.72,9.83,148218,0
2012-01-05,9.72,9.87,9.58,9.78,83336,0
2012-01-06,9.74,9.88,9.54,9.55,161450,0
2012-01-09,9.6,9.71,9.37,9.54,84410,0
2012-01-10,9.69,9.73,9.51,9.67,88398,0
2012-01-11,9.51,9.92,9.5,9.86,89179,0
2012-01-12,9.84,10.3,9.67,10.2,151293,0
2012-01-13,9.77,10.07,9.76,9.92,119687,0
2012-01-17,10.01,10.1,9.62,9.65,154690,0
2012-01-18,9.63,10.04,9.58,10.02,199628,0
2012-01-19,10.08,10.2,9.94,10.13,221924,0
2012-01-20,10.1,10.59,10.07,10.51,244883,0
2012-01-23,10.49,10.63,10.34,10.51,124173,0
2012-01-24,10.44,10.55,10.28,10.42,245122,0
2012-01-25,10.27,10.52,10.25,10.39,280802,0
2012-01-26,10.31,10.5,10.25,10.34,301368,0
2012-01-27,10.35,10.5,10.31,10.47,125976,0
2012-01-30,10.28,10.33,9.98,9.99,94238,0
2012-01-31,10.07,10.46,9.97,10.41,171685,0
2012-02-01,10.47,10.79,10.33,10.66,215951,0
2012-02-02,10.48,11,10.48,10.97,171031,0
2012-02-03,11.15,11.4,10.96,11.34,175766,0
2012-02-06,11.24,11.34,11.01,11.2,96821,0
2012-02-07,11.05,11.35,11,11.05,73936,0
2012-02-08,11.05,11.2,10.8,11.05,120743,0
2012-02-09,11.06,11.08,10.78,10.82,123102,0
2012-02-10,10.73,10.97,10.68,10.72,180849,0
2012-02-13,10.9,11.13,10.79,11,116406,0
2012-02-14,10.93,11,10.73,10.86,101965,0
2012-02-15,10.91,11.09,10.76,10.94,94847,0
2012-02-16,10.83,11.18,10.83,11.01,121330,0
2012-02-17,11.03,11.36,11,11.36,75879,0
2012-02-21,11.37,11.37,11.01,11.07,75153,0
2012-02-22,11,11.12,10.85,10.91,70559,0
2012-02-23,10.86,11.1,10.85,10.9,180267,0
2012-02-24,10.9,10.92,10.68,10.82,77214,0
2012-02-27,10.68,11.05,10.53,10.98,87497,0
2012-02-28,10.94,11.07,10.91,10.97,72157,0
2012-02-29,10.94,11.1,10.57,10.59,187814,0
2012-03-01,10.64,10.92,10.57,10.58,126278,0
2012-03-02,10.56,10.72,10.12,10.22,171687,0
2012-03-05,10.15,10.53,10.07,10.51,128203,0
2012-03-06,10.36,10.49,10.22,10.24,121095,0
2012-03-07,10.31,10.56,10.31,10.39,62092,0
2012-03-08,10.9,10.9,10.06,10.22,133521,0
2012-03-09,10.21,10.35,10.14,10.25,118453,0
2012-03-12,10.24,10.32,10.01,10.27,111182,0
2012-03-13,10.39,10.5,10.22,10.44,128761,0
2012-03-14,10.43,10.57,10.33,10.43,188381,0
2012-03-15,10.5,10.6,10.26,10.57,171255,0
2012-03-16,10.61,10.61,10.29,10.33,196562,0
2012-03-19,10.32,10.46,10.19,10.37,86407,0
2012-03-20,10.26,10.31,10.03,10.04,66290,0
2012-03-21,10.04,10.15,9.9,10,197758,0
2012-03-22,9.97,9.99,9.51,9.57,123353,0
2012-03-23,9.59,9.76,9.52,9.72,100143,0
2012-03-26,9.78,9.99,9.77,9.89,107571,0
2012-03-27,9.92,9.92,9.38,9.38,115690,0
2012-03-28,9.38,9.38,8.89,8.97,187180,0
2012-03-29,8.88,8.91,8.74,8.84,131702,0
2012-03-30,8.91,8.93,8.61,8.72,483559,0
2012-04-02,8.79,8.79,8.5,8.6,231573,0
2012-04-03,8.57,8.72,8.42,8.46,132636,0
2012-04-04,8.32,8.49,8.11,8.35,327044,0
2012-04-05,8.29,8.47,8.16,8.36,116628,0
2012-04-09,8.27,8.37,8.11,8.3,218799,0
2012-04-10,8.26,8.36,7.88,7.94,183759,0
2012-04-11,8.04,8.2,7.93,8.19,135005,0
2012-04-12,8.18,8.21,8.07,8.08,116790,0
2012-04-13,8,8,7.75,7.75,90758,0
2012-04-16,7.79,8.07,7.79,8.01,136130,0
2012-04-17,8.08,8.22,8.08,8.11,101421,0
2012-04-18,8.07,8.12,7.85,7.93,151727,0
2012-04-19,7.94,8.07,7.51,7.56,130495,0
2012-04-20,7.7,7.7,7.46,7.65,133116,0
2012-04-23,7.49,7.63,7.42,7.56,105982,0
2012-04-24,7.55,7.71,7.53,7.58,82554,0
2012-04-25,7.71,7.8,7.6,7.78,99161,0
2012-04-26,7.74,7.81,7.68,7.76,41841,0
2012-04-27,7.82,7.9,7.61,7.89,93505,0
2012-04-30,7.86,7.86,7.58,7.6,181799,0
2012-05-01,7.62,7.82,7.5,7.51,156483,0
2012-05-02,7.42,7.52,7.31,7.48,86151,0
2012-05-03,7.43,7.65,7.19,7.28,96772,0
2012-05-04,7.22,7.28,7.07,7.21,119847,0
2012-05-07,7.15,7.45,7.09,7.42,94279,0
2012-05-08,7.34,7.61,7.34,7.6,88849,0
2012-05-09,7.46,7.57,7.41,7.49,64897,0
2012-05-10,7.55,7.65,7.38,7.54,75347,0
2012-05-11,7.45,7.52,7.12,7.16,79217,0
2012-05-14,7.07,7.17,6.99,6.99,92353,0
2012-05-15,6.98,7.07,6.92,6.98,54080,0
2012-05-16,7,7.09,6.87,6.87,50778,0
2012-05-17,6.9,7.03,6.81,6.89,92347,0
2012-05-18,6.88,7.03,6.8,7.01,129540,0
2012-05-21,7.01,7.09,6.94,6.97,94167,0
2012-05-22,6.99,7.02,6.56,6.61,106335,0
2012-05-23,6.55,6.69,6.5,6.68,96030,0
2012-05-24,6.67,6.67,6.39,6.5,56665,0
2012-05-25,6.48,6.73,6.39,6.69,107639,0
2012-05-29,6.61,6.63,6.21,6.33,124094,0
2012-05-30,6.24,6.41,6.18,6.28,189138,0
2012-05-31,6.27,6.45,6.2,6.34,148025,0
2012-06-01,6.2,6.4,6.19,6.22,135787,0
2012-06-04,6.27,6.6,6.23,6.57,134925,0
2012-06-05,6.5,6.73,6.5,6.71,96989,0
2012-06-06,6.76,6.85,6.64,6.84,100900,0
2012-06-07,6.94,7.01,6.76,6.92,147331,0
2012-06-08,6.85,7.05,6.63,6.97,158204,0
2012-06-11,7.09,7.38,6.5,7.22,232776,0
2012-06-12,7.28,7.4,7.12,7.29,131188,0
2012-06-13,7.42,7.53,7.23,7.51,141048,0
2012-06-14,7.51,7.81,7.51,7.81,100611,0
2012-06-15,7.81,8.27,7.69,8.22,630250,0
2012-06-18,8.13,8.32,7.8,7.87,162767,0
2012-06-19,7.94,8.33,7.26,8.25,120241,0
2012-06-20,8.23,8.24,7.99,8.04,85831,0
2012-06-21,8.04,8.05,7.72,7.74,104966,0
2012-06-22,7.82,8.22,7.82,7.89,457074,0
2012-06-25,7.76,8.04,7.7,8,90593,0
2012-06-26,8,8.11,7.88,7.96,66898,0
2012-06-27,8,8.13,8,8.06,54231,0
2012-06-28,7.97,8.14,7.97,8.11,73619,0
2012-06-29,8.32,8.47,8.2,8.3,161941,0
2012-07-02,8.35,8.73,8.25,8.73,168893,0
2012-07-03,8.45,8.94,8.45,8.94,77565,0
2012-07-05,8.88,9.05,8.88,8.98,89225,0
2012-07-06,8.84,9.16,8.84,8.99,100598,0
2012-07-09,8.94,9.18,8.84,9.16,169787,0
2012-07-10,9.24,9.71,9.17,9.57,205386,0
2012-07-11,9.62,9.88,9.39,9.77,155347,0
2012-07-12,9.7,9.79,9.48,9.74,251080,0
2012-07-13,9.8,10.18,9.74,10.01,170025,0
2012-07-16,10,10.11,9.9,9.91,68100,0
2012-07-17,9.98,10.09,9.315,10.08,127957,0
2012-07-18,10.09,10.19,9.96,10.05,96379,0
2012-07-19,10.04,10.11,9.67,9.75,121212,0
2012-07-20,9.65,9.76,9.62,9.63,100426,0
2012-07-23,9.45,9.46,9.14,9.14,130717,0
2012-07-24,9.21,9.21,8.85,8.9,111737,0
2012-07-25,8.99,9.05,8.88,8.96,62384,0
2012-07-26,9.12,9.4,9.05,9.37,85681,0
2012-07-27,9.36,9.73,9.35,9.6,122886,0
2012-07-30,9.59,9.66,9.42,9.5,96632,0
2012-07-31,9.46,9.6,9.43,9.44,83558,0
2012-08-01,9.46,9.54,9.09,9.09,122810,0
2012-08-02,9,9.578,9,9.48,109615,0
2012-08-03,9.62,10,9.53,9.81,171280,0
2012-08-06,9.84,9.9,9.72,9.78,112020,0
2012-08-07,9.87,9.87,9.72,9.75,127193,0
2012-08-08,9.75,9.88,9.61,9.75,116526,0
2012-08-09,9.68,9.99,9.68,9.76,133265,0
2012-08-10,9.76,9.76,9.43,9.7,64630,0
2012-08-13,9.7,9.8,9.43,9.5,64250,0
2012-08-14,9.48,9.68,9.42,9.64,99504,0
2012-08-15,9.6,9.76,9.6,9.68,59534,0
2012-08-16,9.7,9.7,9.41,9.6,64829,0
2012-08-17,9.56,9.56,9.29,9.39,104665,0
2012-08-20,9.35,9.42,9.15,9.28,72375,0
2012-08-21,9.31,9.46,9.1,9.1,91669,0
2012-08-22,9.11,9.11,8.93,8.97,124310,0
2012-08-23,8.97,8.97,8.73,8.8,56311,0
2012-08-24,8.76,8.76,8.37,8.615,85005,0
2012-08-27,8.63,8.65,8.54,8.63,87455,0
2012-08-28,8.67,9.04,8.66,9.03,100773,0
2012-08-29,9,9.42,8.82,9.18,84874,0
2012-08-30,9.14,9.14,8.885,8.91,59677,0
2012-08-31,9,9,8.7,8.82,198216,0
2012-09-04,8.9,9.5,8.9,9.46,139976,0
2012-09-05,9.43,9.65,9.21,9.29,195032,0
2012-09-06,9.36,9.54,9.2,9.49,139393,0
2012-09-07,9.57,9.57,9.2848,9.33,114292,0
2012-09-10,9.31,9.75,9.23,9.32,221894,0
2012-09-11,9.33,9.5,9.2,9.35,92802,0
2012-09-12,9.4,9.4,9.19,9.32,64738,0
2012-09-13,9.31,9.36,9.15,9.26,148533,0
2012-09-14,9.32,9.32,8.97,9.05,160493,0
2012-09-17,9.05,9.77,8.93,9.76,110400,0
2012-09-18,9.72,9.79,9.63,9.71,153156,0
2012-09-19,9.76,9.78,9.63,9.74,86436,0
2012-09-20,9.7,9.95,9.63,9.84,103993,0
2012-09-21,10,10.3,9.83,10.25,969190,0
2012-09-24,10.18,10.41,9.92,10.26,178067,0
2012-09-25,10.26,10.4,10.08,10.09,154894,0
2012-09-26,10.18,10.39,10.03,10.1,138651,0
2012-09-27,10.14,10.3,10.13,10.24,85341,0
2012-09-28,10.17,10.24,9.79,9.8,141102,0
2012-10-01,9.83,10.38,9.67,10.13,171944,0
2012-10-02,10.16,10.23,10.01,10.05,92569,0
2012-10-03,10.09,10.25,9.97,10.05,100255,0
2012-10-04,10.12,10.23,9.91,10.15,80694,0
2012-10-05,10.16,10.43,10.14,10.27,113791,0
2012-10-08,10.2,10.28,10.17,10.21,65237,0
2012-10-09,10.22,10.37,10.12,10.17,68352,0
2012-10-10,9.85,10.02,9.85,9.88,55102,0
2012-10-11,9.99,9.99,9.64,9.68,69173,0
2012-10-12,9.67,9.67,9.44,9.45,41884,0
2012-10-15,9.46,9.51,9.31,9.43,49760,0
2012-10-16,9.51,9.51,9.36,9.4595,48488,0
2012-10-17,9.45,9.65,9.45,9.65,58216,0
2012-10-18,9.66,9.68,9.45,9.59,124152,0
2012-10-19,9.5,9.5,8.95,9,120633,0
2012-10-22,9,9.13,8.97,9.01,68261,0
2012-10-23,8.92,9.035,8.52,8.83,123297,0
2012-10-24,8.83,9.02,8.83,9.02,36801,0
2012-10-25,9.12,9.12,8.98,9.03,60060,0
2012-10-26,9,9.13,8.95,9.13,29506,0
2012-10-31,9.11,9.16,8.63,8.74,85973,0
2012-11-01,8.77,8.78,8.37,8.42,98982,0
2012-11-02,8.47,8.58,8.4,8.45,123932,0
2012-11-05,8.42,8.42,8.32,8.34,34611,0
2012-11-06,8.48,8.48,8.22,8.29,33330,0
2012-11-07,8.24,8.4,8.03,8.06,91701,0
2012-11-08,8.055,8.37,8.01,8.1792,94488,0
2012-11-09,8.1,8.55,8.1,8.14,72410,0
2012-11-12,9.19,9.19,8.01,8.02,32405,0
2012-11-13,8,8.06,7.78,7.82,84373,0
2012-11-14,7.93,7.95,7.6,7.66,114230,0
2012-11-15,7.69,7.8,7.65,7.67,86380,0
2012-11-16,7.53,7.98,7.36,7.52,149300,0
2012-11-19,7.61,7.75,7.51,7.7116,66734,0
2012-11-20,7.73,7.79,7.63,7.79,55203,0
2012-11-21,7.78,7.98,7.67,7.8,60385,0
2012-11-23,7.81,7.86,7.77,7.82,32494,0
2012-11-26,7.8,7.9,7.57,7.79,79145,0
2012-11-27,7.8,7.87,7.72,7.78,69219,0
2012-11-28,7.67,8.09,7.6507,8.06,61572,0
2012-11-29,8.17,8.53,8.17,8.52,67496,0
2012-11-30,8.56,8.56,8.27,8.43,100883,0
2012-12-03,8.36,8.36,7.82,8.08,144607,0
2012-12-04,8.08,8.41,8.06,8.39,121923,0
2012-12-05,8.39,8.48,8.27,8.34,43935,0
2012-12-06,8.22,8.24,8.14,8.23,40641,0
2012-12-07,8.28,8.54,8.17,8.48,58077,0
2012-12-10,8.5,8.51,8.28,8.4,83670,0
2012-12-11,8.44,8.7,8.43,8.67,69477,0
2012-12-12,8.66,8.82,8.41,8.77,71907,0
2012-12-13,8.77,8.8292,8.56,8.59,48876,0
2012-12-14,8.55,8.65,8.49,8.59,32186,0
2012-12-17,8.71,9.42,8.65,9.37,119696,0
2012-12-18,9.3,9.78,9.15,9.68,161254,0
2012-12-19,9.68,9.75,9.23,9.23,112326,0
2012-12-20,9.22,9.43,9.09,9.25,80981,0
2012-12-21,9.3,9.74,9.05,9.69,975768,0
2012-12-24,9.168,9.68,9.168,9.4,41511,0
2012-12-26,9.43,9.55,9.3,9.47,78792,0
2012-12-27,9.43,9.4404,9.22,9.38,77233,0
2012-12-28,9.32,9.43,9.22,9.2894,66179,0
2012-12-31,9.29,9.65,9.29,9.59,107240,0
2013-01-02,9.82,9.95,9.38,9.51,232572,0
2013-01-03,9.47,9.535,9.37,9.42,82120,0
2013-01-04,9.48,9.52,9.37,9.37,105355,0
2013-01-07,9.25,9.31,9.09,9.17,81719,0
2013-01-08,9.14,9.17,8.58,8.87,168295,0
2013-01-09,8.92,9.09,8.9123,9.09,98169,0
2013-01-10,9,9.14,8.89,9.06,86414,0
2013-01-11,9.08,9.17,8.96,9.09,47604,0
2013-01-14,9.04,9.04,8.68,8.75,49341,0
2013-01-15,8.65,8.7,8.43,8.65,101687,0
2013-01-16,8.65,8.67,8.36,8.47,56636,0
2013-01-17,8.52,8.54,8.38,8.49,46796,0
2013-01-18,8.46,8.72,8.46,8.65,57453,0
2013-01-22,8.54,8.67,8.43,8.53,80161,0
2013-01-23,8.55,8.5599,8.39,8.4,68477,0
2013-01-24,8.4,8.51,8.38,8.4,58534,0
2013-01-25,8.47,8.47,8.07,8.09,61006,0
2013-01-28,8.14,8.2625,8.04,8.09,129639,0
2013-01-29,8.07,8.45,8.07,8.39,116745,0
2013-01-30,8.35,8.43,8.05,8.1,101847,0
2013-01-31,8.12,8.59,8.12,8.51,198600,0
2013-02-01,8.55,8.79,8.55,8.69,91884,0
2013-02-04,8.62,8.66,8.21,8.25,72816,0
2013-02-05,8.27,8.32,8.16,8.2,76020,0
2013-02-06,8.14,8.29,8.1,8.25,38153,0
2013-02-07,8.24,8.26,8.08,8.08,131178,0
2013-02-08,8.07,8.4,8.07,8.19,78195,0
2013-02-11,8.17,8.31,8.17,8.22,42388,0
2013-02-12,8.25,8.26,8.11,8.12,66895,0
2013-02-13,8.15,8.24,7.93,7.98,87831,0
2013-02-14,7.97,8.12,7.95,7.97,44314,0
2013-02-15,8.05,8.39,7.98,8.26,80059,0
2013-02-19,8.21,8.52,8.21,8.5,60038,0
2013-02-20,8.48,8.64,8.39,8.48,89373,0
2013-02-21,8.48,8.56,8.36,8.41,78658,0
2013-02-22,8.45,8.61,8.45,8.6,47557,0
2013-02-25,8.67,8.73,8.29,8.34,63501,0
2013-02-26,8.36,8.55,8.36,8.5,91133,0
2013-02-27,8.47,8.7,8.47,8.53,57706,0
2013-02-28,8.52,8.67,8.41,8.45,77354,0
2013-03-01,8.38,8.61,8.28,8.5,154600,0
2013-03-04,8.44,8.64,8.26,8.29,87202,0
2013-03-05,8.44,8.66,8.34,8.39,88251,0
2013-03-06,8.39,8.52,8.2,8.22,68835,0
2013-03-07,8.19,8.4,8.1,8.15,64220,0
2013-03-08,8.31,8.39,8.145,8.28,183952,0
2013-03-11,8.22,8.67,8.19,8.6,181507,0
2013-03-12,8.56,9.02,8.56,8.97,112783,0
2013-03-13,8.95,9.08,8.75,8.99,86900,0
2013-03-14,8.91,9.05,8.9,8.92,85761,0
2013-03-15,8.91,9,8.54,8.69,522374,0
2013-03-18,8.63,8.98,8.63,8.77,89543,0
2013-03-19,8.78,8.78,8.57,8.76,92974,0
2013-03-20,8.81,8.85,8.66,8.73,104438,0
2013-03-21,8.64,9.09,8.64,8.93,105746,0
2013-03-22,8.98,9.03,8.74,8.81,54527,0
2013-03-25,8.85,8.91,8.75,8.79,60027,0
2013-03-26,8.86,8.86,8.73,8.82,62078,0
2013-03-27,8.72,8.78,8.63,8.72,77107,0
2013-03-28,8.66,9.28,8.66,9.17,213821,0
2013-04-01,9.2,9.2,8.63,8.71,138441,0
2013-04-02,8.8,8.95,8.73,8.89,90247,0
2013-04-03,8.92,9,8.76,8.77,145041,0
2013-04-04,8.87,8.94,8.75,8.92,89952,0
2013-04-05,8.87,9.0025,8.75,8.92,128588,0
2013-04-08,8.98,8.98,8.8,8.88,95462,0
2013-04-09,8.89,9.05,8.86,8.92,77939,0
2013-04-10,8.95,9.3,8.95,9.22,171769,0
2013-04-11,9.22,9.44,9.2182,9.41,122795,0
2013-04-12,9.34,9.56,9.34,9.47,194172,0
2013-04-15,9.28,9.33,9,9.12,150486,0
2013-04-16,9.06,9.21,8.97,9.03,70125,0
2013-04-17,8.93,9.33,8.89,9.05,123314,0
2013-04-18,9.05,9.23,8.89,8.94,148606,0
2013-04-19,8.93,9.2,8.78,8.97,120438,0
2013-04-22,9,9,8.71,8.98,273380,0
2013-04-23,9.16,9.44,9.07,9.39,166804,0
2013-04-24,9.26,9.66,9.08,9.59,143437,0
2013-04-25,9.64,10,9.58,9.82,162256,0
2013-04-26,9.81,9.81,9.48,9.48,118951,0
2013-04-29,9.48,9.65,9.44,9.49,88510,0
2013-04-30,9.51,9.76,9.5,9.71,199532,0
2013-05-01,9.64,9.94,9.44,9.55,227759,0
2013-05-02,9.62,9.805,9.361,9.67,116259,0
2013-05-03,9.75,9.8,9.54,9.68,102116,0
2013-05-06,9.72,9.85,9.69,9.79,122653,0
2013-05-07,9.765,9.83,9.645,9.72,85201,0
2013-05-08,9.6,9.74,9.38,9.5,134548,0
2013-05-09,9.48,9.52,9.32,9.38,100364,0
2013-05-10,9.4,9.6,9.221,9.48,76481,0
2013-05-13,9.44,9.44,9.18,9.32,140662,0
2013-05-14,9.36,9.63,9.36,9.58,117772,0
2013-05-15,9.58,9.73,9.49,9.72,50536,0
2013-05-16,9.72,9.75,9.59,9.63,70619,0
2013-05-17,9.57,9.65,9.33,9.52,142170,0
2013-05-20,9.45,9.539,9.28,9.36,73908,0
2013-05-21,9.34,9.42,9.186,9.3,56738,0
2013-05-22,9.28,9.415,8.98,9.02,203227,0
2013-05-23,8.95,9.15,8.916,9.05,174931,0
2013-05-24,9,9.1,8.98,9.05,55320,0
2013-05-28,9.15,9.24,8.92,8.96,214461,0
2013-05-29,8.91,8.95,8.65,8.73,161087,0
2013-05-30,8.79,8.9,8.74,8.82,108112,0
2013-05-31,8.74,8.84,8.66,8.69,105751,0
2013-06-03,8.69,8.83,8.66,8.79,269192,0
2013-06-04,8.82,9.02,8.67,8.94,151713,0
2013-06-05,8.95,9.03,8.73,8.75,101661,0
2013-06-06,8.78,8.93,8.65,8.85,127771,0
2013-06-07,8.94,8.94,8.76,8.77,58578,0
2013-06-10,8.81,8.83,8.75,8.79,85077,0
2013-06-11,8.71,8.85,8.52,8.58,170442,0
2013-06-12,8.67,8.67,8.4,8.49,73860,0
2013-06-13,8.49,8.56,8.43,8.47,134485,0
2013-06-14,8.48,8.56,8.38,8.46,132526,0
2013-06-17,8.5,8.61,8.03,8.11,305785,0
2013-06-18,8.15,8.2525,8.14,8.23,174158,0
2013-06-19,8.2,8.24,8.09,8.12,168996,0
2013-06-20,8.03,8.18,7.89,7.94,197534,0
2013-06-21,7.94,7.99,7.84,7.88,449050,0
2013-06-24,7.78,7.905,7.71,7.71,253189,0
2013-06-25,7.81,7.85,7.71,7.73,191061,0
2013-06-26,7.8,7.85,7.67,7.69,283224,0
2013-06-27,7.75,7.9,7.75,7.82,236546,0
2013-06-28,7.78,7.92,7.67,7.83,1057034,0
2013-07-01,7.89,8.47,7.89,8.44,169296,0
2013-07-02,8.47,8.71,8.45,8.65,117424,0
2013-07-03,8.61,9.17,8.61,9.11,121406,0
2013-07-05,9.11,9.25,8.95,9.25,135420,0
2013-07-08,9.25,9.25,9.04,9.14,124116,0
2013-07-09,9.15,9.34,9.045,9.31,138177,0
2013-07-10,9.27,9.36,9.23,9.35,96266,0
2013-07-11,9.43,9.58,9.3,9.36,137113,0
2013-07-12,9.31,9.54,9.22,9.28,61930,0
2013-07-15,9.26,9.32,9.07,9.25,122081,0
2013-07-16,9.15,9.28,9.14,9.22,306558,0
2013-07-17,9.27,9.29,9.12,9.23,103220,0
2013-07-18,9.2,9.28,9.12,9.22,176670,0
2013-07-19,9.2,9.26,9.1,9.21,109831,0
2013-07-22,9.25,9.25,8.99,9.1,124508,0
2013-07-23,9.1,9.12,9,9.09,103424,0
2013-07-24,9.1,9.1,8.95,9.03,120084,0
2013-07-25,8.99,9.15,8.95,9.14,86754,0
2013-07-26,9.06,9.06,8.72,8.78,163972,0
2013-07-29,8.79,9.09,8.73,8.94,73348,0
2013-07-30,8.94,9.04,8.9,8.97,150448,0
2013-07-31,9,9.02,8.81,8.85,120350,0
2013-08-01,8.74,9.49,8.74,9.49,145251,0
2013-08-02,9.4,9.57,9.33,9.45,129603,0
2013-08-05,9.38,9.55,9.3,9.47,121557,0
2013-08-06,9.43,9.49,9.39,9.43,100320,0
2013-08-07,9.38,9.5,9.35,9.46,99938,0
2013-08-08,9.47,9.75,9.43,9.6,130839,0
2013-08-09,9.56,9.71,9.53,9.57,128437,0
2013-08-12,9.6,9.72,9.4575,9.55,133672,0
2013-08-13,9.55,9.56,9.33,9.36,114390,0
2013-08-14,9.36,9.45,9.31,9.35,75158,0
2013-08-15,9.31,9.41,9.22,9.29,76539,0
2013-08-16,9.23,9.36,8.92,9.21,188574,0
2013-08-19,9.24,9.24,8.76,8.76,130096,0
2013-08-20,8.8,9,8.67,8.98,68327,0
2013-08-21,8.95,9.04,8.84,8.85,63900,0
2013-08-22,8.85,9.07,8.85,9.01,39783,0
2013-08-23,9,9.07,8.913,9.01,64146,0
2013-08-26,9,9.14,8.92,8.97,62529,0
2013-08-27,8.88,9.105,8.79,8.82,75226,0
2013-08-28,8.81,9.17,8.81,9.15,127634,0
2013-08-29,9.09,9.35,8.97,9.25,55518,0
2013-08-30,9.21,9.21,8.87,8.95,124200,0
2013-09-03,9.06,9.22,8.94,9.07,54788,0
2013-09-04,9.07,9.33,8.97,9.14,115563,0
2013-09-05,9.12,9.22,9,9.11,75796,0
2013-09-06,9.16,9.17,8.95,9.07,69262,0
2013-09-09,9.11,9.25,9.03,9.2,34791,0
2013-09-10,9.23,9.23,9.01,9.11,52963,0
2013-09-11,9.08,9.5,9.08,9.34,76938,0
2013-09-12,9.31,9.36,9.21,9.25,41430,0
2013-09-13,9.3,9.36,9.16,9.28,26271,0
2013-09-16,9.1,9.29,8.94,9.08,285368,0
2013-09-17,9.14,9.32,9.01,9.16,126793,0
2013-09-18,9.14,9.44,8.99,9.21,103786,0
2013-09-19,9.19,9.27,9.03,9.13,133063,0
2013-09-20,9.14,9.44,9.09,9.24,874591,0
2013-09-23,9.24,9.57,9.15,9.52,122132,0
2013-09-24,9.53,9.6,9.43,9.5,79400,0
2013-09-25,9.35,9.54,9.33,9.36,91000,0
2013-09-26,9.4,9.5,9.27,9.43,80600,0
2013-09-27,9.41,9.61,9.38,9.56,82000,0
2013-09-30,9.47,9.63,9.39,9.52,211425,0
2013-10-01,9.5,9.67,9.33,9.41,107822,0
2013-10-02,9.38,9.53,9.32,9.34,49443,0
2013-10-03,9.36,9.48,9.07,9.11,71256,0
2013-10-04,9.1,9.12,8.91,9,133300,0
2013-10-07,8.91,9.11,8.91,8.99,82135,0
2013-10-08,8.96,9,8.86,8.91,86300,0
2013-10-09,8.97,9,8.75,8.78,108500,0
2013-10-10,8.92,9.19,8.88,9.01,116000,0
2013-10-11,8.96,9.29,8.96,9.22,83600,0
2013-10-14,9.18,9.36,9.16,9.34,59100,0
2013-10-15,9.31,9.5,9.26,9.41,77200,0
2013-10-16,9.46,9.6,9.34,9.52,103739,0
2013-10-17,9.5,9.75,9.49,9.75,104000,0
2013-10-18,9.83,9.93,9.67,9.8,77513,0
2013-10-21,9.76,9.95,9.65,9.79,84900,0
2013-10-22,9.85,9.97,9.61,9.74,74100,0
2013-10-23,9.69,9.85,9.63,9.75,91300,0
2013-10-24,9.75,9.99,9.67,9.96,62200,0
2013-10-25,10,10.08,9.85,9.99,120800,0
2013-10-28,9.99,10.05,9.68,9.99,122900,0
2013-10-29,10,10.06,9.97,10.06,53700,0
2013-10-30,10.03,10.04,9.79,9.84,59800,0
2013-10-31,9.81,9.86,9.5,9.51,121909,0
2013-11-01,9.49,9.61,9.38,9.5,173600,0
2013-11-04,9.55,9.95,9.55,9.87,179300,0
2013-11-05,9.79,10,9.75,9.87,88511,0
2013-11-06,9.9,10,9.73,9.8,79543,0
2013-11-07,10,10,9.51,9.58,79386,0
2013-11-08,9.64,9.98,9.56,9.67,152800,0
2013-11-11,9.72,9.83,9.62,9.71,155500,0
2013-11-12,9.72,9.78,9.65,9.78,154601,0
2013-11-13,9.75,9.88,9.69,9.81,193915,0
2013-11-14,9.79,9.83,9.67,9.76,68300,0
2013-11-15,9.74,9.81,9.6,9.64,104800,0
2013-11-18,9.65,9.74,9.56,9.59,54400,0
2013-11-19,9.61,9.63,9.37,9.57,110900,0
2013-11-20,9.6,9.6,9.42,9.44,53830,0
2013-11-21,9.51,9.69,9.48,9.6,68000,0
2013-11-22,9.64,9.85,9.56,9.76,116600,0
2013-11-25,9.84,10.09,9.79,9.85,217200,0
2013-11-26,9.88,10.04,9.8,9.92,118200,0
2013-11-27,9.92,10,9.92,9.98,76700,0
2013-11-29,9.99,10,9.93,9.95,58043,0
2013-12-02,9.95,9.97,9.51,9.58,155400,0
2013-12-03,9.54,9.73,9.54,9.63,101600,0
2013-12-04,9.55,9.66,9.32,9.53,211080,0
2013-12-05,9.5,9.53,9.32,9.47,62890,0
2013-12-06,9.52,9.65,9.45,9.51,52900,0
2013-12-09,9.47,9.51,9.3,9.46,97800,0
2013-12-10,9.38,9.39,9.1,9.2,164300,0
2013-12-11,9.19,9.3,9.15,9.27,102000,0
2013-12-12,9.34,9.83,9.34,9.76,186100,0
2013-12-13,9.87,9.99,9.78,9.89,114400,0
2013-12-16,9.97,10,9.76,10,141700,0
2013-12-17,9.99,10,9.843,9.95,52105,0
2013-12-18,9.99,9.99,9.73,9.94,96900,0
2013-12-19,9.99,10,9.79,9.82,161300,0
2013-12-20,9.88,10.13,9.88,10.12,529600,0
2013-12-23,10.23,11.08,10.21,10.85,367600,0
2013-12-24,10.89,11,10.75,10.94,72655,0
2013-12-26,10.96,11.1,10.85,10.91,148800,0
2013-12-27,10.75,11.33,10.75,11.18,199000,0
2013-12-30,11.12,11.31,10.94,10.96,264000,0
2013-12-31,11.02,11.18,10.94,11.15,131686,0
2014-01-02,11.1,11.33,10.98,11.19,191068,0
2014-01-03,11.18,11.49,11.07,11.44,285766,0
2014-01-06,11.44,11.5,10.96,11.14,147700,0
2014-01-07,11.17,11.46,11.05,11.45,143800,0
2014-01-08,11.5,11.75,11.37,11.62,302100,0
2014-01-09,11.62,11.65,11.36,11.55,219300,0
2014-01-10,11.43,11.6,11.43,11.5,170600,0
2014-01-13,11.42,11.5,11.07,11.19,238600,0
2014-01-14,11.24,11.34,11.18,11.25,100500,0
2014-01-15,11.25,11.38,11.12,11.2,150178,0
2014-01-16,11.23,11.25,11,11.09,95800,0
2014-01-17,11.05,11.11,10.87,10.96,168300,0
2014-01-21,11.06,11.1,10.89,10.94,130200,0
2014-01-22,10.98,10.99,10.75,10.8,91000,0
2014-01-23,10.8,10.8,10.52,10.55,189445,0
2014-01-24,10.52,10.55,10.28,10.32,288760,0
2014-01-27,10.3,11.195,10.03,10.14,201718,0
2014-01-28,10.14,10.31,10.02,10.2,244014,0
2014-01-29,10.12,10.26,9.88,9.93,182800,0
2014-01-30,10,10.08,9.89,9.91,129500,0
2014-01-31,9.75,9.95,9.64,9.73,271500,0
2014-02-03,9.825,9.825,9.48,9.57,225981,0
2014-02-04,9.66,9.66,9.3,9.52,168332,0
2014-02-05,9.54,9.59,9.33,9.34,123785,0
2014-02-06,9.43,9.72,9.43,9.45,130483,0
2014-02-07,9.51,9.61,9.34,9.45,176293,0
2014-02-10,9.31,9.47,9.24,9.45,146263,0
2014-02-11,9.5,9.61,9.37,9.5,116721,0
2014-02-12,9.55,9.65,9.47,9.56,60306,0
2014-02-13,9.52,9.81,9.5,9.77,88902,0
2014-02-14,9.78,9.85,9.62,9.78,106986,0
2014-02-18,9.86,10.09,9.82,10.02,184606,0
2014-02-19,10,10.17,9.88,9.9,162846,0
2014-02-20,9.98,10.12,9.92,10.03,165396,0
2014-02-21,10.09,10.22,10.02,10.15,165114,0
2014-02-24,10.15,10.23,9.99,10.07,145040,0
2014-02-25,10.11,10.32,10.06,10.24,110045,0
2014-02-26,10.28,10.41,10.13,10.31,130718,0
2014-02-27,10.35,10.42,10.24,10.39,133048,0
2014-02-28,10.41,10.511,10.33,10.41,134264,0
2014-03-03,10.4,10.47,10.27,10.43,171313,0
2014-03-04,10.39,11.12,10.38,10.88,201307,0
2014-03-05,10.94,10.94,10.66,10.92,138302,0
2014-03-06,10.9,10.965,10.65,10.89,161893,0
2014-03-07,10.55,10.68,10.31,10.42,236499,0
2014-03-10,10.44,10.53,10.276,10.53,194986,0
2014-03-11,10.54,10.65,10.24,10.34,161253,0
2014-03-12,10.45,10.65,10.32,10.63,109757,0
2014-03-13,10.65,10.65,10.41,10.52,105023,0
2014-03-14,10.49,10.68,10.49,10.62,62287,0
2014-03-17,10.66,11.5,10.66,11.49,297549,0
2014-03-18,11.44,11.6,11.44,11.55,201624,0
2014-03-19,11.49,11.515,11.02,11.21,148960,0
2014-03-20,11.17,11.4,11.17,11.3,117841,0
2014-03-21,11.33,11.39,10.95,11.39,1134628,0
2014-03-24,11.34,11.43,11.18,11.3,201284,0
2014-03-25,11.33,11.42,11.2,11.29,137970,0
2014-03-26,11.4,11.4,10.96,11.05,132200,0
2014-03-27,11.13,11.15,10.92,11.09,112881,0
2014-03-28,11.06,11.26,10.97,11.22,242680,0
2014-03-31,11.16,11.49,11.14,11.41,317036,0
2014-04-01,11.44,11.5,11.18,11.49,246341,0
2014-04-02,11.49,11.51,11.38,11.41,176759,0
2014-04-03,11.39,11.44,11.24,11.36,160508,0
2014-04-04,11.45,11.45,10.72,10.76,212796,0
2014-04-07,10.7,10.78,10.47,10.66,214808,0
2014-04-08,10.61,11.04,10.61,11.02,193020,0
2014-04-09,11.04,11.24,10.96,11.22,204386,0
2014-04-10,11.22,11.22,10.76,10.76,229643,0
2014-04-11,10.89,10.96,10.431,10.48,219622,0
2014-04-14,10.5,10.72,10.41,10.48,256883,0
2014-04-15,10.44,10.74,10.25,10.68,286442,0
2014-04-16,10.79,10.79,10.43,10.51,163912,0
2014-04-17,10.49,10.7,10.45,10.65,205139,0
2014-04-21,10.61,10.76,10.53,10.6,182821,0
2014-04-22,10.58,10.58,10.35,10.49,156251,0
2014-04-23,10.47,10.57,10.4,10.45,163731,0
2014-04-24,10.55,10.69,10.445,10.53,141727,0
2014-04-25,10.51,10.51,10.25,10.33,158733,0
2014-04-28,10.4,10.51,10.26,10.31,135388,0
2014-04-29,10.4,10.47,10.3,10.36,80654,0
2014-04-30,10.32,10.47,10.2,10.44,117836,0
2014-05-01,10.37,10.68,10.33,10.6,191228,0
2014-05-02,10.61,10.88,10.58,10.74,177427,0
2014-05-05,10.65,10.8,10.64,10.74,117272,0
2014-05-06,10.66,10.74,10.55,10.56,87671,0
2014-05-07,10.54,10.82,10.44,10.73,122869,0
2014-05-08,10.77,11.46,10.75,10.99,130780,0
2014-05-09,10.87,11.38,10.83,11.35,150978,0
2014-05-12,11.42,11.5,11.29,11.32,331802,0
2014-05-13,11.28,11.43,11.064,11.29,201238,0
2014-05-14,11.28,11.37,10.94,11,231254,0
2014-05-15,10.93,11.29,10.86,11.25,119580,0
2014-05-16,11.23,11.29,11,11.25,157930,0
2014-05-19,11.18,11.41,11.06,11.39,170780,0
2014-05-20,11.4,11.4,10.99,11.17,197949,0
2014-05-21,11.23,11.24,11.01,11.11,141094,0
2014-05-22,11.08,11.38,11.08,11.23,124154,0
2014-05-23,11.26,11.41,11.1,11.39,128134,0
2014-05-27,11.41,11.48,11.3,11.35,136653,0
2014-05-28,11.25,11.4,11.17,11.25,200718,0
2014-05-29,11.29,11.46,11.17,11.31,119985,0
2014-05-30,11.33,11.435,11.33,11.34,125385,0
2014-06-02,11.34,11.43,11.06,11.15,156235,0
2014-06-03,11.12,11.27,11.07,11.1,99175,0
2014-06-04,11.04,11.2,10.87,10.89,199367,0
2014-06-05,11,11.28,10.89,11.28,129024,0
2014-06-06,11.28,11.36,11.06,11.11,101817,0
2014-06-09,11.07,11.3,11.02,11.08,104488,0
2014-06-10,11.03,11.1,10.75,10.76,71300,0
2014-06-11,10.75,10.77,10.6,10.69,113225,0
2014-06-12,10.69,10.75,10.6,10.72,104587,0
2014-06-13,10.77,10.8,10.63,10.78,85126,0
2014-06-16,10.59,10.83,10.45,10.81,260934,0
2014-06-17,10.76,10.89,10.6,10.66,158681,0
2014-06-18,10.67,10.95,10.63,10.91,117579,0
2014-06-19,10.91,10.95,10.68,10.69,163199,0
2014-06-20,10.73,10.9,10.65,10.83,1081940,0
2014-06-23,10.89,11.19,10.86,11.16,133608,0
2014-06-24,11.13,11.32,11,11,131797,0
2014-06-25,10.95,11.37,10.95,11.33,102059,0
2014-06-26,11.31,11.32,11.11,11.24,71634,0
2014-06-27,11.14,11.42,11.12,11.18,523168,0
2014-06-30,11.14,11.14,10.98,11.08,130964,0
2014-07-01,11.08,11.37,11.06,11.22,100938,0
2014-07-02,11.28,11.29,10.99,11.01,83600,0
2014-07-03,11,11.3,11,11.3,53911,0
2014-07-07,11.21,11.23,10.98,11,123059,0
2014-07-08,11,11.24,10.9,11.21,140765,0
2014-07-09,11.24,11.308,11.04,11.07,105027,0
2014-07-10,10.88,11.04,10.86,10.99,79519,0
2014-07-11,10.95,11.18,10.9,11.09,85375,0
2014-07-14,11.09,11.14,11.01,11.04,71202,0
2014-07-15,11.02,11.14,10.87,10.96,67318,0
2014-07-16,11.04,11.15,10.9,11.01,127405,0
2014-07-17,10.95,11.04,10.81,10.87,100460,0
2014-07-18,10.83,11.01,10.83,10.97,109535,0
2014-07-21,10.92,10.98,10.86,10.96,77710,0
2014-07-22,11,11.11,10.95,11,78320,0
2014-07-23,11.01,11.07,10.9,10.99,55940,0
2014-07-24,11,11.09,10.74,10.85,118781,0
2014-07-25,10.76,10.84,10.7,10.83,107710,0
2014-07-28,10.82,10.94,10.77,10.91,115632,0
2014-07-29,11.1,11.28,10.95,11.19,122815,0
2014-07-30,11.24,11.38,11.22,11.33,86063,0
2014-07-31,11.22,11.28,10.88,11.04,113241,0
2014-08-01,11.08,11.24,10.85,10.91,99649,0
2014-08-04,10.96,11.04,10.76,11.02,91255,0
2014-08-05,10.96,11.09,10.889,10.97,67489,0
2014-08-06,10.87,11.09,10.8,11.02,58030,0
2014-08-07,10.5,11.11,10.5,11.02,108196,0
2014-08-08,11.02,11.23,10.98,11.05,115160,0
2014-08-11,11,11.25,10.9,11.16,86590,0
2014-08-12,11.11,11.18,10.91,11.03,134682,0
2014-08-13,11.01,11.07,10.92,10.99,72652,0
2014-08-14,11.03,11.25,10.93,11.21,53862,0
2014-08-15,11.31,11.41,10.96,11.08,124663,0
2014-08-18,11.19,11.31,11.13,11.28,81967,0
2014-08-19,11.26,11.32,11.16,11.2,40375,0
2014-08-20,11.14,11.17,10.95,11.01,42392,0
2014-08-21,10.98,11.14,10.93,11.06,47202,0
2014-08-22,11.02,11.14,10.98,11.06,49262,0
2014-08-25,11.15,11.32,11.07,11.2,61561,0
2014-08-26,11.2,11.32,11.15,11.21,83084,0
2014-08-27,11.16,11.36,11.15,11.27,339131,0
2014-08-28,11.27,11.4,11.19,11.22,80380,0
2014-08-29,11.21,11.28,11.17,11.24,91777,0
2014-09-02,11.24,11.42,11.15,11.33,1333101,0
2014-09-03,11.33,11.59,11.32,11.47,273546,0
2014-09-04,11.5,11.6,11.45,11.55,130025,0
2014-09-05,11.45,11.63,11.23,11.29,212703,0
2014-09-08,11.29,11.29,11.14,11.19,103767,0
2014-09-09,11.17,11.24,10.96,11,102351,0
2014-09-10,11,11.07,10.96,11.02,70786,0
2014-09-11,11.03,11.11,10.96,11.06,48170,0
2014-09-12,11.06,11.67,10.98,11.63,440518,0
2014-09-15,11.4,11.45,10.97,10.99,202606,0
2014-09-16,10.99,11.06,10.97,11.03,125965,0
2014-09-17,11.06,11.12,10.99,11.03,116598,0
2014-09-18,11.05,11.17,10.995,11.04,157435,0
2014-09-19,11.05,11.21,11,11.06,674048,0
2014-09-22,10.9,11.11,10.87,11.09,250115,0
2014-09-23,11.09,11.17,11,11,170480,0
2014-09-24,10.99,11.17,10.97,11.14,1239380,0
2014-09-25,11.1,11.15,10.97,11.03,189607,0
2014-09-26,11.03,11.12,10.98,11.12,96232,0
2014-09-29,11.04,11.046,10.95,10.97,156470,0
2014-09-30,10.95,11.26,10.9,10.91,184176,0
2014-10-01,10.9,11.105,10.76,10.78,202622,0
2014-10-02,10.96,11.19,10.82,11.06,116109,0
2014-10-03,11.19,11.19,10.93,10.99,105512,0
2014-10-06,10.98,11.12,10.9,10.92,198510,0
2014-10-07,10.88,11.05,10.8,10.89,215275,0
2014-10-08,10.88,11.29,10.82,11.21,181249,0
2014-10-09,11.22,11.22,10.75,10.76,123791,0
2014-10-10,10.71,10.93,10.67,10.69,133686,0
2014-10-13,10.64,10.93,10.61,10.7,183430,0
2014-10-14,10.84,11.12,10.75,11.03,124153,0
2014-10-15,10.85,11.17,10.75,11.11,161399,0
2014-10-16,10.92,11.17,10.92,11.005,106442,0
2014-10-17,11.15,11.15,10.76,10.84,193830,0
2014-10-20,10.79,11.09,10.74,11.04,185747,0
2014-10-21,11.05,11.23,10.995,11.15,104180,0
2014-10-22,11.18,11.22,10.95,10.97,127941,0
2014-10-23,11.04,11.17,10.95,11.05,174029,0
2014-10-24,11.01,11.15,10.99,11.04,115497,0
2014-10-27,10.99,11.11,10.97,11,86380,0
2014-10-28,11.07,11.61,11.04,11.55,162947,0
2014-10-29,11.53,11.77,11.48,11.63,156735,0
2014-10-30,11.58,11.79,11.58,11.74,143045,0
2014-10-31,11.76,11.8,11.68,11.73,241907,0
2014-11-03,11.73,11.765,11.65,11.69,94129,0
2014-11-04,11.69,11.76,11.675,11.75,108416,0
2014-11-05,11.77,11.77,11.64,11.75,87059,0
2014-11-06,11.76,11.89,11.59,11.69,70003,0
2014-11-07,11.74,11.8,11.46,11.79,164407,0
2014-11-10,11.83,12.35,11.78,12.32,243253,0
2014-11-11,12.36,12.4,12.15,12.34,146546,0
2014-11-12,12.29,12.38,12.29,12.35,165489,0
2014-11-13,12.31,12.4,12.29,12.3,114750,0
2014-11-14,12.32,12.39,12.26,12.34,117153,0
2014-11-17,12.3,12.35,12.1,12.14,72790,0
2014-11-18,12.18,12.36,11.98,12.22,172742,0
2014-11-19,12.16,12.2,11.9,11.98,100952,0
2014-11-20,11.94,12.26,11.93,12.24,102079,0
2014-11-21,12.25,12.43,12.1,12.15,112431,0
2014-11-24,12.17,12.2,11.98,12.19,126815,0
2014-11-25,12.24,12.26,12.08,12.2,105147,0
2014-11-26,12.19,12.44,12.19,12.33,102866,0
2014-11-28,12.29,12.48,12.13,12.15,80227,0
2014-12-01,12.13,12.37,12.1,12.18,146229,0
2014-12-02,12.19,12.32,12.16,12.28,162562,0
2014-12-03,12.25,12.5,12.215,12.47,166960,0
2014-12-04,12.45,12.489,12.21,12.26,87432,0
2014-12-05,12.33,12.34,11.99,12.1,164107,0
2014-12-08,12.08,12.3,11.87,11.91,83758,0
2014-12-09,11.9,12.41,11.725,12.31,281761,0
2014-12-10,12.21,12.34,12,12.13,247636,0
2014-12-11,12.17,12.47,12.16,12.37,230261,0
2014-12-12,12.24,12.36,12.088,12.25,377064,0
2014-12-15,12.34,12.56,12.32,12.49,273609,0
2014-12-16,12.47,12.79,12.47,12.62,219850,0
2014-12-17,12.62,12.8,12.54,12.7,251781,0
2014-12-18,12.8,12.95,12.72,12.95,173748,0
2014-12-19,12.92,13.56,12.91,13.5,943797,0
2014-12-22,13.59,13.84,13.35,13.82,226748,0
2014-12-23,13.74,13.87,13.31,13.36,184602,0
2014-12-24,13.31,13.49,12.985,13.36,92685,0
2014-12-26,13.43,13.7,13.41,13.7,74945,0
2014-12-29,13.61,13.84,13.57,13.81,108651,0
2014-12-30,13.77,13.84,13.7,13.84,88691,0
2014-12-31,13.83,13.91,13.74,13.75,116738,0
2015-01-02,13.75,13.83,13.7,13.77,157141,0
2015-01-05,13.73,13.91,13.63,13.76,161089,0
2015-01-06,13.81,13.87,13.42,13.76,229702,0
2015-01-07,13.8,14.01,13.7,14.01,182142,0
2015-01-08,13.8,14.25,13.735,13.98,265620,0
2015-01-09,13.95,14.11,13.88,14,148638,0
2015-01-12,14.04,14.48,14,14.44,201369,0
2015-01-13,14.35,14.82,14.33,14.81,236495,0
2015-01-14,14.67,15.2,14.67,14.91,1331778,0
2015-01-15,14.82,14.95,14.65,14.88,208442,0
2015-01-16,14.9,15.47,14.9,15.41,257400,0
2015-01-20,15.44,15.64,15.25,15.45,139152,0
2015-01-21,15.43,15.66,15.16,15.37,132900,0
2015-01-22,15.23,15.87,15.23,15.78,254062,0
2015-01-23,15.83,15.836,15.55,15.69,98070,0
2015-01-26,15.69,15.69,15.41,15.58,172940,0
2015-01-27,15.42,15.635,15.23,15.27,270655,0
2015-01-28,15.39,15.52,15.15,15.21,166339,0
2015-01-29,15.17,15.36,15.041,15.32,154948,0
2015-01-30,15.24,15.29,14.64,14.68,157235,0
2015-02-02,14.67,14.95,14.41,14.86,223874,0
2015-02-03,14.91,15.21,14.86,15.1,157622,0
2015-02-04,15.03,15.3,14.99,15.01,149147,0
2015-02-05,15,15.36,15,15.21,118464,0
2015-02-06,15.22,15.24,14.37,14.56,249497,0
2015-02-09,14.4,14.84,14.29,14.54,165053,0
2015-02-10,14.53,14.71,14.34,14.57,132606,0
2015-02-11,14.59,14.76,14.28,14.53,139675,0
2015-02-12,14.65,14.68,14.45,14.63,84458,0
2015-02-13,14.66,14.7,14.27,14.49,116422,0
2015-02-17,14.47,14.63,14.24,14.3,142543,0
2015-02-18,14.26,14.44,14.231,14.39,81267,0
2015-02-19,14.38,14.55,14.32,14.46,90652,0
2015-02-20,14.37,14.54,14.23,14.43,77080,0
2015-02-23,14.36,14.48,14.2,14.46,102028,0
2015-02-24,14.44,14.56,14.32,14.54,65940,0
2015-02-25,14.53,14.87,14.43,14.54,79134,0
2015-02-26,14.5,14.61,14.38,14.5,53883,0
2015-02-27,14.48,14.48,13.82,13.87,252311,0
2015-03-02,13.83,14.48,13.76,14.41,206000,0
2015-03-03,14.36,14.56,14.25,14.39,144400,0
2015-03-04,14.29,14.52,14.26,14.26,120300,0
2015-03-05,14.25,14.25,12.85,12.92,302700,0
2015-03-06,12.82,13.24,12.79,13.18,223600,0
2015-03-09,13.14,13.25,12.84,13.16,162500,0
2015-03-10,13.1,13.24,12.99,13.16,143100,0
2015-03-11,13.14,13.57,13.12,13.53,127500,0
2015-03-12,13.7,14.19,13.64,14.1,150800,0
2015-03-13,14.01,14.15,13.77,13.97,153100,0
2015-03-16,14.09,14.46,14.08,14.45,144200,0
2015-03-17,14.26,14.6,14.26,14.51,141200,0
2015-03-18,14.49,15.25,14.39,15.09,211200,0
2015-03-19,15.02,15.2,14.52,15.07,1110900,0
2015-03-20,15.18,15.55,14.97,15.28,968700,0
2015-03-23,15.46,16.51,15.23,16.22,405200,0
2015-03-24,16.23,16.57,15.98,16.09,184700,0
2015-03-25,16.03,16.2,15.44,15.52,189900,0
2015-03-26,15.59,15.91,15.23,15.57,249400,0
2015-03-27,15.47,15.78,15.45,15.48,117700,0
2015-03-30,15.48,16.02,15.4,15.71,189000,0
2015-03-31,15.65,15.8,15.56,15.76,93774,0
2015-04-01,15.76,17.15,15.67,16.92,360200,0
2015-04-02,16.8,17.56,16.7,16.96,329500,0
2015-04-06,16.97,17.13,16.66,16.8,220500,0
2015-04-07,16.89,16.89,16.54,16.58,214709,0
2015-04-08,16.79,16.99,16.6,16.83,228200,0
2015-04-09,16.77,16.95,16.26,16.52,175443,0
2015-04-10,16.6,16.91,16.38,16.41,155200,0
2015-04-13,16.46,16.72,16.38,16.44,101300,0
2015-04-14,16.45,16.54,16.25,16.27,123000,0
2015-04-15,16.43,16.53,16.3,16.36,148221,0
2015-04-16,16.36,16.69,16.26,16.58,109574,0
2015-04-17,16.45,16.52,16.2,16.23,147200,0
2015-04-20,16.34,16.46,16.2,16.35,143358,0
2015-04-21,16.39,16.79,16.39,16.6,72889,0
2015-04-22,16.65,16.65,16.19,16.34,99447,0
2015-04-23,16.38,16.53,16.18,16.39,129700,0
2015-04-24,16.47,16.92,16.36,16.84,185391,0
2015-04-27,16.84,16.84,16.06,16.35,157300,0
2015-04-28,16.37,17.09,16.37,16.7,135262,0
2015-04-29,16.53,16.83,16.26,16.33,80800,0
2015-04-30,16.59,16.59,15.68,15.86,147000,0
2015-05-01,15.89,16.25,15.7,16.11,131700,0
2015-05-04,16.18,16.36,15.74,15.8,159200,0
2015-05-05,15.63,15.75,15.35,15.46,161500,0
2015-05-06,15.75,16.2,15.07,15.35,214834,0
2015-05-07,15.27,15.3,14.75,14.78,270797,0
2015-05-08,14.87,15.52,14.87,15.44,192800,0
2015-05-11,15.41,15.76,15.33,15.66,130500,0
2015-05-12,15.65,16.14,15.5,16.13,167417,0
2015-05-13,16.21,16.21,15.8,16.04,153600,0
2015-05-14,16.08,16.42,15.87,16.3,172500,0
2015-05-15,16.34,16.41,15.94,16.37,112975,0
2015-05-18,16.37,16.49,16.18,16.39,126831,0
2015-05-19,16.39,16.39,16,16.03,135139,0
2015-05-20,16.06,16.31,15.96,16.01,120500,0
2015-05-21,16.04,16.28,16,16.23,1176800,0
2015-05-22,16.26,16.32,15.96,16.07,107700,0
2015-05-26,16.01,16.31,15.88,16.26,166835,0
2015-05-27,16.33,16.49,16.06,16.45,146100,0
2015-05-28,16.4,16.4,15.9,15.95,242009,0
2015-05-29,15.97,16.22,15.59,16.07,456000,0
2015-06-01,16.1,16.24,15.66,15.82,355798,0
2015-06-02,15.75,16.25,15.75,16.14,226013,0
2015-06-03,16.1,16.48,16.08,16.35,164500,0
2015-06-04,16.25,16.38,16.01,16.11,180400,0
2015-06-05,16.08,16.29,15.88,16.27,207400,0
2015-06-08,16.18,16.32,16.02,16.13,244400,0
2015-06-09,16.13,16.23,15.94,16.15,146152,0
2015-06-10,16.24,16.5,16.2,16.27,165192,0
2015-06-11,16.33,16.38,16.06,16.27,155043,0
2015-06-12,16.25,16.68,16.17,16.47,199800,0
2015-06-15,16.36,16.92,15.99,16.73,277600,0
2015-06-16,16.72,16.89,16.58,16.83,125400,0
2015-06-17,16.9,16.94,16.44,16.53,144300,0
2015-06-18,16.57,17.08,16.53,16.75,163100,0
2015-06-19,16.58,16.89,16.58,16.74,827400,0
2015-06-22,16.82,17.09,16.66,17.05,158600,0
2015-06-23,17.03,17.065,16.68,16.83,302998,0
2015-06-24,16.85,17,16.53,16.73,151800,0
2015-06-25,16.8,17.14,16.78,16.89,127700,0
2015-06-26,16.82,17,16.58,16.63,1168300,0
2015-06-29,16.68,17.12,16.55,16.67,195600,0
2015-06-30,16.77,17.16,16.75,17.01,186263,0
2015-07-01,17.09,17.52,16.98,17.14,258100,0
2015-07-02,17.15,17.53,17.13,17.31,126000,0
2015-07-06,17.15,17.45,16.98,17.31,207700,0
2015-07-07,17.35,17.47,16.95,17.4,182300,0
2015-07-08,17.4,17.56,16.97,17.08,227500,0
2015-07-09,17.35,17.76,17.35,17.61,477500,0
2015-07-10,17.77,18,17.65,17.83,241700,0
2015-07-13,17.91,18.19,17.9,18.14,117300,0
2015-07-14,18.08,18.17,17.97,18.1,107158,0
2015-07-15,18.02,18.13,17.82,17.98,131488,0
2015-07-16,18.17,18.28,17.98,18.08,138000,0
2015-07-17,18.15,18.24,17.93,18.13,154900,0
2015-07-20,18.13,18.32,17.96,18.07,141800,0
2015-07-21,18.08,18.18,17.9,18.02,128100,0
2015-07-22,17.83,18.2,17.83,18.15,61200,0
2015-07-23,18.12,18.45,18.01,18.23,195800,0
2015-07-24,18.19,18.36,18.01,18.05,126600,0
2015-07-27,17.81,18.01,17.65,17.93,143900,0
2015-07-28,18.06,18.21,17.58,18,171100,0
2015-07-29,17.99,18.44,17.82,18.23,89900,0
2015-07-30,18.17,18.33,18,18.24,67900,0
2015-07-31,18.31,18.97,18.3,18.4,153800,0
2015-08-03,18.44,18.78,18.17,18.29,122656,0
2015-08-04,18.26,18.41,17.69,17.75,124000,0
2015-08-05,18,20.31,18,19.06,303900,0
2015-08-06,19.16,19.25,18.63,18.79,117788,0
2015-08-07,18.66,18.98,18.55,18.76,97400,0
2015-08-10,18.79,18.83,17.46,17.49,281400,0
2015-08-11,17.42,17.99,17.33,17.78,150529,0
2015-08-12,17.72,17.72,16.96,17.17,152400,0
2015-08-13,17.26,17.63,17.22,17.46,125100,0
2015-08-14,17.33,17.94,17.31,17.92,70700,0
2015-08-17,17.94,18.35,17.72,18.07,115100,0
2015-08-18,18.08,18.17,17.67,17.83,121100,0
2015-08-19,17.66,17.82,17.44,17.6,115900,0
2015-08-20,17.48,17.54,16.55,16.56,197700,0
2015-08-21,16.34,17.16,15.96,16.75,218800,0
2015-08-24,15.99,16.95,15.8,16.15,382277,0
2015-08-25,16.64,17.08,15.96,16.31,276600,0
2015-08-26,16.64,16.96,16.5,16.78,246700,0
2015-08-27,16.99,17.4,16.75,17,354700,0
2015-08-28,16.95,17.08,16.82,16.99,161800,0
2015-08-31,16.99,17.8,16.78,16.85,179900,0
2015-09-01,16.59,16.95,16.39,16.49,195100,0
2015-09-02,16.76,16.95,16.5,16.86,152800,0
2015-09-03,16.94,17.3,16.58,16.69,171000,0
2015-09-04,16.48,17.11,16.48,16.82,163900,0
2015-09-08,17.03,17.51,16.95,17.23,185100,0
2015-09-09,17.36,17.57,17.18,17.34,221200,0
2015-09-10,17.3,17.741,17.3,17.52,163697,0
2015-09-11,17.38,17.66,17.26,17.37,103500,0
2015-09-14,17.35,17.58,16.91,17.03,160800,0
2015-09-15,17.09,17.52,17.03,17.06,177200,0
2015-09-16,17.1,18.53,17.06,17.91,190700,0
2015-09-17,17.84,18.09,17.42,17.89,170456,0
2015-09-18,17.68,18.2,17.64,17.74,516300,0
2015-09-21,17.84,18.05,17.56,17.87,134400,0
2015-09-22,17.66,18.05,17.6,17.81,138400,0
2015-09-23,17.8,17.98,17.56,17.64,172936,0
2015-09-24,17.52,17.93,17.52,17.92,169786,0
2015-09-25,18.06,18.06,17.48,17.64,236300,0
2015-09-28,17.55,17.8,17.06,17.09,119438,0
2015-09-29,16.85,17.17,16.6,16.87,205100,0
2015-09-30,17.07,17.38,16.98,17.26,183000,0
2015-10-01,17.22,17.31,16.39,16.52,136700,0
2015-10-02,16.39,16.54,16,16.38,140800,0
2015-10-05,16.57,16.71,16.3,16.65,154031,0
2015-10-06,16.62,17.1,16.38,16.91,194800,0
2015-10-07,17.04,17.32,16.72,17.23,160600,0
2015-10-08,17.25,17.69,17.16,17.67,150100,0
2015-10-09,17.75,18.02,17.62,17.76,114600,0
2015-10-12,17.73,17.85,17.46,17.68,105591,0
2015-10-13,17.64,17.81,17.58,17.68,187700,0
2015-10-14,17.66,18.09,16.47,17.75,202800,0
2015-10-15,17.81,18.76,17.81,18.75,205600,0
2015-10-16,18.75,18.75,18.29,18.52,121300,0
2015-10-19,18.39,19.04,18.39,18.98,184872,0
2015-10-20,18.9,19.48,18.78,19.43,287100,0
2015-10-21,19.46,20.2,19.35,19.73,194500,0
2015-10-22,19.82,20.43,19.82,20.43,159700,0
2015-10-23,20.71,21.04,20.52,20.83,250500,0
2015-10-26,20.87,21,20.49,20.57,143000,0
2015-10-27,20.51,20.73,20.12,20.36,133900,0
2015-10-28,20.45,20.86,20.41,20.84,137300,0
2015-10-29,20.77,21.09,20.17,20.22,177700,0
2015-10-30,20.24,20.53,20.23,20.36,138000,0
2015-11-02,20.32,21.28,20.3,21.21,559282,0
2015-11-03,21.1,21.73,21.1,21.51,278400,0
2015-11-04,21.5,21.64,21.22,21.42,133302,0
2015-11-05,21.65,22.43,20.71,21.01,210200,0
2015-11-06,20.9,21.24,20.71,21.07,241200,0
2015-11-09,21.04,21.29,20.75,21.16,240409,0
2015-11-10,21.16,21.69,21.02,21.38,203900,0
2015-11-11,21.47,21.47,20.91,20.95,293600,0
2015-11-12,20.46,20.9,20.38,20.59,190800,0
2015-11-13,20.46,21.3,20.31,20.6,198500,0
2015-11-16,20.57,21.18,20.42,20.68,155100,0
2015-11-17,20.61,21.31,20.25,20.55,190100,0
2015-11-18,20.66,20.85,20.33,20.65,216000,0
2015-11-19,20.62,20.87,20.37,20.49,163200,0
2015-11-20,20.62,21,20.36,20.65,120300,0
2015-11-23,20.61,20.99,20.52,20.72,120000,0
2015-11-24,20.62,20.88,20.48,20.7,88800,0
2015-11-25,20.73,20.84,20.36,20.73,92600,0
2015-11-27,20.69,20.9,20.49,20.54,176600,0
2015-11-30,20.63,21,20.48,20.77,699600,0
2015-12-01,20.79,21.569,20.63,21.42,320409,0
2015-12-02,20.7,21.25,20.43,20.86,268541,0
2015-12-03,20.88,21.52,20.88,21.06,284030,0
2015-12-04,21.06,21.26,20.55,21.08,266700,0
2015-12-07,20.91,21.42,20.75,21.3,298400,0
2015-12-08,21.18,21.96,20.8,21.68,316667,0
2015-12-09,21.61,21.68,20.67,20.69,284000,0
2015-12-10,20.54,20.72,20.05,20.14,134400,0
2015-12-11,19.8,20.08,19.08,19.19,195200,0
2015-12-14,19.19,19.32,18.43,18.64,352354,0
2015-12-15,18.66,19.38,18.5,19,266100,0
2015-12-16,19.17,19.21,18.85,19.2,193500,0
2015-12-17,19.3,19.7,19.23,19.25,245200,0
2015-12-18,19.14,19.26,18.65,18.77,1039300,0
2015-12-21,18.92,19.45,17.8,19.41,214500,0
2015-12-22,19.47,19.75,19.03,19.59,206805,0
2015-12-23,19.47,19.8,19.35,19.63,131300,0
2015-12-24,19.76,20.18,19.61,19.88,80396,0
2015-12-28,19.87,19.9,19.47,19.67,152620,0
2015-12-29,19.81,20.29,19.69,20.18,237832,0
2015-12-30,20.19,20.58,19.83,20.09,76339,0
2015-12-31,19.95,21.025,19.775,19.78,206999,0
2016-01-04,19.49,20,19.35,19.5,515360,0
2016-01-05,19.47,19.99,19.4,19.81,264776,0
2016-01-06,19.57,20.23,19.55,19.78,301945,0
2016-01-07,19.42,19.6,19.16,19.2,194579,0
2016-01-08,19.31,19.64,18.6,18.6,218748,0
2016-01-11,18.74,19.39,18.74,19.23,250004,0
2016-01-12,19.24,19.42,19.01,19.16,267022,0
2016-01-13,19.26,19.47,18.55,18.85,346262,0
2016-01-14,18.99,19.42,18.59,19.03,184729,0
2016-01-15,18.51,19.16,18.51,19.12,216236,0
2016-01-19,19.21,19.23,18.81,19.14,317300,0
2016-01-20,18.87,18.87,18.1,18.59,190290,0
2016-01-21,18.52,18.64,17.6,17.75,224441,0
2016-01-22,17.93,18.25,17.73,18.09,277875,0
2016-01-25,18.06,18.37,17.94,17.99,148599,0
2016-01-26,18,18.53,17.95,18.01,178315,0
2016-01-27,18,18.09,17.6,17.72,185054,0
2016-01-28,17.97,18.07,17.73,17.85,137879,0
2016-01-29,17.9,18.12,17.86,18.12,166213,0
2016-02-01,17.98,18.37,17.94,18.08,180482,0
2016-02-02,17.94,18.225,17.71,17.96,198884,0
2016-02-03,18.13,18.27,17.86,18.24,207020,0
2016-02-04,18.25,18.45,18.03,18.05,128723,0
2016-02-05,17.99,18.09,17.62,17.62,163674,0
2016-02-08,17.51,17.82,17.05,17.26,149597,0
2016-02-09,17.02,17.29,16.85,17.08,136181,0
2016-02-10,17.24,17.8,17.16,17.4,155478,0
2016-02-11,17.14,18.14,17.14,17.91,207141,0
2016-02-12,18.13,18.34,17.84,18.16,180248,0
2016-02-16,18.29,18.394,17.93,17.96,116054,0
2016-02-17,17.98,18.36,17.97,17.99,124052,0
2016-02-18,18.06,18.31,17.95,18.14,99441,0
2016-02-19,18.12,18.12,17.8,17.85,114313,0
2016-02-22,17.97,18.25,17.94,18.19,77322,0
2016-02-23,18.17,18.55,18.06,18.39,152583,0
2016-02-24,18.25,18.35,18.05,18.28,72251,0
2016-02-25,18.25,18.77,17.99,18.67,142589,0
2016-02-26,18.78,18.79,18.27,18.74,109031,0
2016-02-29,18.71,19.23,17.099,19.08,207513,0
2016-03-01,19.16,19.24,18.68,19.04,120233,0
2016-03-02,19.02,19.32,18.52,19.06,145792,0
2016-03-03,18.87,18.87,16.41,16.81,489788,0
2016-03-04,16.81,19,16.81,18.64,357522,0
2016-03-07,18.76,19.55,18.38,18.99,229346,0
2016-03-08,18.84,19.05,18.61,18.97,176100,0
2016-03-09,19,19,17.995,18.15,139781,0
2016-03-10,18.28,18.58,17.97,18.28,187229,0
2016-03-11,18.42,18.485,18.13,18.38,142644,0
2016-03-14,18.28,18.645,17.6484,17.73,153033,0
2016-03-15,17.7,18.27,17.38,17.55,212552,0
2016-03-16,17.4,17.97,17.4,17.74,118517,0
2016-03-17,17.78,18.05,17.56,18.03,157220,0
2016-03-18,18.2,18.2,17.83,18.06,497317,0
2016-03-21,18.04,18.15,17.76,17.89,134526,0
2016-03-22,17.91,18.44,17.5,18.02,105870,0
2016-03-23,18.04,18.11,17.77,17.84,174744,0
2016-03-24,17.85,18.12,17.44,17.81,97184,0
2016-03-28,17.9,17.99,17.43,17.8,83180,0
2016-03-29,17.7,18.4,17.59,18.39,143860,0
2016-03-30,18.54,18.57,18.15,18.39,82706,0
2016-03-31,18.42,18.5,18.17,18.32,69678,0
2016-04-01,18.16,18.68,18.08,18.58,109860,0
2016-04-04,18.51,18.75,18.32,18.34,120538,0
2016-04-05,18.15,18.73,17.53,17.57,220599,0
2016-04-06,17.64,17.92,17.24,17.92,124356,0
2016-04-07,17.91,17.91,17.45,17.59,219297,0
2016-04-08,17.78,18.25,17.64,17.95,106434,0
2016-04-11,17.97,18.16,17.23,17.42,180221,0
2016-04-12,17.37,17.84,17.29,17.4,98916,0
2016-04-13,17.54,17.74,17.32,17.48,90369,0
2016-04-14,17.43,17.55,17.36,17.49,59550,0
2016-04-15,17.37,17.74,17.37,17.55,112415,0
2016-04-18,17.42,17.69,17.42,17.42,113468,0
2016-04-19,17.42,17.67,17.42,17.53,94446,0
2016-04-20,17.48,17.73,17.46,17.58,100346,0
2016-04-21,17.56,17.56,16.995,17.04,126863,0
2016-04-22,17.17,17.37,17.09,17.34,108684,0
2016-04-25,17.33,17.34,17.05,17.32,78125,0
2016-04-26,17.32,17.44,17.07,17.21,69302,0
2016-04-27,17.27,17.47,17.07,17.39,80885,0
2016-04-28,17.25,17.55,17.15,17.24,78733,0
2016-04-29,17.2,17.328,16.83,16.9,110288,0
2016-05-02,16.98,18.06,16.93,17.98,151129,0
2016-05-03,17.82,18.25,17.625,17.84,67023,0
2016-05-04,17.83,18.12,17.662,17.82,74830,0
2016-05-05,17.8,18.2,17.43,17.77,143146,0
2016-05-06,17.66,17.77,17.4,17.69,119749,0
2016-05-09,17.56,17.68,17.2,17.41,177086,0
2016-05-10,17.41,17.75,17.13,17.5,112357,0
2016-05-11,17.51,17.66,17.29,17.32,62272,0
2016-05-12,17.39,17.56,17.3,17.35,123731,0
2016-05-13,17.25,17.41,17,17.02,116828,0
2016-05-16,17.06,17.145,16.9,16.93,84491,0
2016-05-17,16.91,17.14,16.12,16.16,98422,0
2016-05-18,16.14,16.5,15.79,15.92,113560,0
2016-05-19,15.85,15.9,15.04,15.05,186676,0
2016-05-20,15.03,15.35,15.03,15.1,155816,0
2016-05-23,15.05,15.33,15.05,15.2,145137,0
2016-05-24,15.17,15.4,14.88,15.25,159995,0
2016-05-25,15.25,15.25,14.84,14.9,158197,0
2016-05-26,14.96,15.11,14.85,15.03,138968,0
2016-05-27,15.07,15.24,15,15.21,311128,0
2016-05-31,15.13,15.76,15.01,15.54,410028,0
2016-06-01,15.44,15.57,14.81,14.84,197382,0
2016-06-02,14.8,14.99,14.46,14.98,248897,0
2016-06-03,15.03,15.24,14.61,14.69,114802,0
2016-06-06,14.67,14.77,14.425,14.51,227168,0
2016-06-07,14.56,14.88,14.525,14.87,115994,0
2016-06-08,14.82,14.94,14.53,14.75,114223,0
2016-06-09,14.75,14.75,14.36,14.44,99385,0
2016-06-10,14.27,14.46,14.12,14.28,96554,0
2016-06-13,14.29,14.735,14.13,14.67,165161,0
2016-06-14,14.69,14.935,14.43,14.81,242515,0
2016-06-15,14.81,15.08,14.67,14.92,238549,0
2016-06-16,14.85,15.09,14.69,15.08,304449,0
2016-06-17,15.03,15.03,14.58,14.87,614061,0
2016-06-20,14.96,15.41,14.705,15.24,102687,0
2016-06-21,15.31,15.335,14.98,15.21,90685,0
2016-06-22,15.27,15.39,15.115,15.29,116140,0
2016-06-23,15.39,15.87,15.33,15.83,124248,0
2016-06-24,15.37,15.77,15.23,15.74,193850,0
2016-06-27,15.63,15.63,15.2,15.25,183312,0
2016-06-28,15.34,15.53,14.99,15,102753,0
2016-06-29,15.14,15.41,15.05,15.41,92593,0
2016-06-30,15.4,15.81,15.23,15.81,84552,0
2016-07-01,15.82,15.96,15.41,15.95,132035,0
2016-07-05,15.87,16.17,15.575,15.815,77676,0
2016-07-06,15.81,16.2,15.55,15.97,121977,0
2016-07-07,15.97,16.08,15.81,16.04,88386,0
2016-07-08,16.13,16.47,16.11,16.41,98295,0
2016-07-11,16.5,16.76,16.285,16.71,139163,0
2016-07-12,16.72,16.9,16.59,16.71,122740,0
2016-07-13,16.83,17.25,16.62,16.96,110913,0
2016-07-14,16.99,17.01,16.42,16.56,141248,0
2016-07-15,16.63,16.929,16.33,16.42,98906,0
2016-07-18,16.42,16.43,16.03,16.21,72209,0
2016-07-19,16.15,16.18,15.93,15.97,67051,0
2016-07-20,16.04,16.325,15.5,15.79,41416,0
2016-07-21,15.78,15.83,14.95,15.08,262508,0
2016-07-22,15.08,16.21,15.08,16.17,107635,0
2016-07-25,16.18,16.18,15.08,15.76,42543,0
2016-07-26,15.72,15.89,15.32,15.52,51779,0
2016-07-27,15.57,15.75,15.14,15.72,96200,0
2016-07-28,15.64,15.65,15.1,15.19,67192,0
2016-07-29,15.16,15.41,15.09,15.39,123565,0
2016-08-01,15.32,15.32,15.01,15.13,72988,0
2016-08-02,15.17,15.17,14.46,14.63,126566,0
2016-08-03,14.46,14.83,13.9101,14.05,179224,0
2016-08-04,14.12,14.82,13.54,13.7,240013,0
2016-08-05,13.79,13.87,13.6,13.63,183741,0
2016-08-08,13.64,13.68,13.38,13.57,162983,0
2016-08-09,13.57,13.84,13.45,13.83,322086,0
2016-08-10,13.85,13.86,13.29,13.35,117944,0
2016-08-11,13.37,13.76,13.25,13.25,133277,0
2016-08-12,13.25,13.345,12.82,12.89,138828,0
2016-08-15,12.89,13.03,12.69,12.7,91205,0
2016-08-16,12.69,12.99,12.41,12.48,118554,0
2016-08-17,12.48,12.74,12.26,12.45,110050,0
2016-08-18,12.49,12.56,12.44,12.53,93131,0
2016-08-19,12.48,12.62,12.37,12.61,164560,0
2016-08-22,12.59,12.59,12.4,12.5,103472,0
2016-08-23,12.53,12.86,12.5,12.59,110232,0
2016-08-24,12.54,13.12,12.39,12.82,424827,0
2016-08-25,12.85,13.42,12.82,13.36,292915,0
2016-08-26,13.32,13.69,13.27,13.66,253472,0
2016-08-29,13.63,13.95,13.495,13.88,229646,0
2016-08-30,13.83,13.98,13.73,13.88,132881,0
2016-08-31,13.92,13.94,13.52,13.9,612752,0
2016-09-01,13.8,14,13.67,13.7,203406,0
2016-09-02,13.82,13.87,13.52,13.58,87636,0
2016-09-06,13.64,13.73,13.45,13.55,125293,0
2016-09-07,13.51,13.77,13.39,13.76,208571,0
2016-09-08,13.8,13.82,13.53,13.62,122070,0
2016-09-09,13.49,13.55,13.07,13.07,143783,0
2016-09-12,12.97,13.61,12.53,13.53,249044,0
2016-09-13,13.38,13.639,13.26,13.48,164671,0
2016-09-14,13.47,13.585,13.13,13.28,109469,0
2016-09-15,13.26,13.7,13.09,13.57,236863,0
2016-09-16,13.58,13.71,13.38,13.67,496961,0
2016-09-19,13.66,13.72,13.44,13.5,109675,0
2016-09-20,13.51,13.64,13.41,13.43,85753,0
2016-09-21,13.48,13.53,13.02,13.34,124779,0
2016-09-22,13.4,13.5,13.18,13.29,190870,0
2016-09-23,13.16,13.43,13.09,13.41,112722,0
2016-09-26,13.32,13.44,12.83,13.3,96282,0
2016-09-27,13.24,13.72,13.24,13.7,140015,0
2016-09-28,13.74,13.99,13.33,13.91,104778,0
2016-09-29,13.81,14.0501,13.43,13.99,138646,0
2016-09-30,14.05,14.05,13.72,13.75,97322,0
2016-10-03,13.76,14.14,13.435,14.13,246042,0
2016-10-04,14.2,14.37,14.11,14.36,130593,0
2016-10-05,14.31,14.8,14.3,14.8,192632,0
2016-10-06,14.9,14.9,14.41,14.5,86133,0
2016-10-07,14.64,14.98,14.3,14.56,76266,0
2016-10-10,14.58,14.88,14.49,14.8,73343,0
2016-10-11,14.8,14.83,14.47,14.49,48445,0
2016-10-12,14.52,14.69,14.46,14.46,53838,0
2016-10-13,14.4,14.76,14.22,14.48,124211,0
2016-10-14,14.52,14.77,14.52,14.56,64282,0
2016-10-17,14.52,14.77,14.52,14.72,41601,0
2016-10-18,14.87,15.04,14.56,14.8,107663,0
2016-10-19,14.85,15.01,14.81,14.89,78138,0
2016-10-20,14.85,14.95,14.73,14.89,79695,0
2016-10-21,14.76,15.05,14.42,15.04,41778,0
2016-10-24,15.13,15.37,15.1,15.27,104503,0
2016-10-25,15.27,15.53,15.08,15.47,88615,0
2016-10-26,15.44,15.6,14.295,15.53,102917,0
2016-10-27,15.5,15.71,15.26,15.69,97906,0
2016-10-28,15.74,15.87,15.46,15.5,83217,0
2016-10-31,15.46,15.95,15.22,15.84,164197,0
2016-11-01,15.9,15.9,15.37,15.39,123697,0
2016-11-02,15.42,15.46,14.6263,15.18,217616,0
2016-11-03,15.15,15.43,14.4001,14.77,155612,0
2016-11-04,14.89,15.43,14.89,15.35,159349,0
2016-11-07,15.59,15.62,15.25,15.54,119368,0
2016-11-08,15.58,15.94,15.35,15.8,90607,0
2016-11-09,15.64,16.49,15.52,16.41,150327,0
2016-11-10,16.58,16.58,15.08,16.36,218706,0
2016-11-11,16.36,17.12,16.335,16.88,204909,0
2016-11-14,17.05,17.22,16.69,16.81,161758,0
2016-11-15,16.55,17.37,16.55,16.7,75940,0
2016-11-16,16.7,16.95,16.49,16.86,96825,0
2016-11-17,16.94,17.23,16.54,16.54,158617,0
2016-11-18,16.6,16.8,16.45,16.49,224849,0
2016-11-21,16.43,16.82,16.43,16.8,145700,0
2016-11-22,16.89,17,16.73,16.93,210005,0
2016-11-23,16.85,17.228,16.57,17.09,123196,0
2016-11-25,17.16,17.55,17.14,17.21,92557,0
2016-11-28,17.14,17.29,17.03,17.03,132060,0
2016-11-29,17.11,17.28,16.79,16.93,129043,0
2016-11-30,17.05,17.14,16.81,16.86,153909,0
2016-12-01,16.81,17.21,16.65,17.14,246344,0
2016-12-02,17.24,17.61,17.23,17.44,300457,0
2016-12-05,17.47,17.62,17.37,17.59,192050,0
2016-12-06,17.53,18.03,17.53,17.97,245404,0
2016-12-07,17.85,18.45,17.8,18.25,164745,0
2016-12-08,18.18,18.4,18.09,18.36,158843,0
2016-12-09,18.44,18.63,18.3695,18.49,226897,0
2016-12-12,18.42,18.48,17.65,17.77,217964,0
2016-12-13,17.9,18.09,17.56,17.65,416406,0
2016-12-14,17.63,17.94,17.45,17.88,210071,0
2016-12-15,17.82,18.1,17.47,17.57,154013,0
2016-12-16,17.68,18.08,17.61,18.02,1067423,0
2016-12-19,17.89,18.51,17.71,18.48,158136,0
2016-12-20,18.5,18.8,18.37,18.78,159375,0
2016-12-21,18.65,19.11,18.65,18.75,137341,0
2016-12-22,18.67,19.08,18.67,18.9,103099,0
2016-12-23,18.91,19.17,18.87,19.03,124839,0
2016-12-27,19.06,19.11,18.86,19.03,208410,0
2016-12-28,19.1,19.1,18.93,19.03,74475,0
2016-12-29,19.1,19.33,19.07,19.28,62319,0
2016-12-30,19.37,19.55,19.07,19.45,135641,0
2017-01-03,19.54,20.98,19.24,20.51,413903,0
2017-01-04,20.41,21.47,20.36,21.44,301200,0
2017-01-05,21.32,21.45,20.86,20.89,217483,0
2017-01-06,20.98,20.98,20.35,20.39,112264,0
2017-01-09,20.15,20.6,20.08,20.22,126893,0
2017-01-10,20.3,20.3,19.67,20.17,129078,0
2017-01-11,20.09,20.105,19.8,19.99,125770,0
2017-01-12,19.94,20.03,19.595,20.01,113117,0
2017-01-13,19.9,20.24,19.86,20.19,97588,0
2017-01-17,20.2,20.34,19.85,20.18,123704,0
2017-01-18,20.29,20.29,19.76,19.8,95082,0
2017-01-19,19.89,19.89,19.55,19.67,78884,0
2017-01-20,19.72,19.93,19.7,19.8,76217,0
2017-01-23,19.85,19.93,19.79,19.89,79857,0
2017-01-24,19.92,19.96,19.61,19.83,102382,0
2017-01-25,19.89,19.89,19.7,19.76,73165,0
2017-01-26,19.71,19.89,19.65,19.84,95582,0
2017-01-27,19.85,19.99,19.66,19.92,87269,0
2017-01-30,19.82,19.96,19.51,19.93,110431,0
2017-01-31,19.93,20.31,19.74,20.12,153920,0
2017-02-01,20.26,20.56,18.8,18.97,317515,0
2017-02-02,18.81,19.28,18.74,19.16,175478,0
2017-02-03,19.24,19.64,19.19,19.61,93072,0
2017-02-06,19.53,19.56,19.13,19.15,85221,0
2017-02-07,19.24,19.39,19.1,19.21,129856,0
2017-02-08,19.2,19.95,19.13,19.89,167145,0
2017-02-09,19.85,20.45,19.83,20.41,156764,0
2017-02-10,20.4,20.66,20.18,20.64,242190,0
2017-02-13,20.7,20.73,20.25,20.33,96192,0
2017-02-14,20.21,20.21,19.64,19.89,108783,0
2017-02-15,19.8,20.24,19.38,19.58,108602,0
2017-02-16,19.5,19.92,19.37,19.56,93541,0
2017-02-17,19.57,19.9,19.53,19.88,85976,0
2017-02-21,20,20.51,19.85,20.47,123498,0
2017-02-22,20.52,21.24,20.39,21.12,200577,0
2017-02-23,21.11,21.34,20.86,21.2,145883,0
2017-02-24,21.18,21.36,20.77,20.96,159281,0
2017-02-27,20.95,21.74,20.92,21.66,140018,0
2017-02-28,21.56,21.56,19.98,20.17,187391,0
2017-03-01,20.31,21.35,19.8201,21.15,289828,0
2017-03-02,19.94,21.58,18.725,19.4,353535,0
2017-03-03,19.11,19.28,18.14,18.5099,312580,0
2017-03-06,18.43,18.54,17.76,17.87,280272,0
2017-03-07,17.89,18.15,17.5,17.96,214600,0
2017-03-08,17.98,18.29,17.58,17.71,135488,0
2017-03-09,17.72,19.21,17.67,18.59,299164,0
2017-03-10,18.48,18.68,18.1,18.27,117185,0
2017-03-13,18.34,18.88,18.22,18.83,156049,0
2017-03-14,18.77,18.9,18.51,18.79,90329,0
2017-03-15,18.87,19.08,18.59,18.95,107541,0
2017-03-16,19.07,19.86,19.07,19.73,142441,0
2017-03-17,19.64,20.68,19.64,20.64,456049,0
2017-03-20,20.71,21.8,20.14,21.58,332555,0
2017-03-21,21.54,22.34,21.49,21.78,388339,0
2017-03-22,21.86,21.98,21.09,21.38,212649,0
2017-03-23,21.38,22.03,21.31,21.57,148491,0
2017-03-24,21.64,21.82,21.36,21.53,132990,0
2017-03-27,21.11,21.61,20.935,21.12,78820,0
2017-03-28,21.15,21.36,20.65,21.23,116133,0
2017-03-29,21.12,21.45,21.12,21.35,87895,0
2017-03-30,21.4,21.65,21.245,21.52,106077,0
2017-03-31,21.45,21.68,20.77,20.8,184881,0
2017-04-03,20.81,20.92,20.35,20.56,155311,0
2017-04-04,31,34.369,31,33.39,5520807,0
2017-04-05,33.51,35.82,33.51,35.08,2017954,0
2017-04-06,35.01,35.83,34.52,35.61,438400,0
2017-04-07,35.24,35.97,35.24,35.51,523051,0
2017-04-10,35.42,36.44,35.42,36.25,459693,0
2017-04-11,35.98,36.86,35.97,36.25,541388,0
2017-04-12,36.11,36.93,36.11,36.455,1206307,0
2017-04-13,36.5,36.72,35.51,35.59,315369,0
2017-04-17,35.55,36.01,35.46,35.93,571415,0
2017-04-18,35.92,35.96,34.5,35.65,315164,0
2017-04-19,35.41,36.27,35.41,35.95,366263,0
2017-04-20,36.05,36.4,35.53,36.23,369301,0
2017-04-21,36.09,36.41,36,36.26,149790,0
2017-04-24,36.47,37.09,36.38,36.81,280608,0
2017-04-25,36.91,37.32,36.91,37.16,211742,0
2017-04-26,37.05,38.04,37.05,37.74,390803,0
2017-04-27,37.79,38.32,37.72,37.77,185697,0
2017-04-28,37.75,37.75,37.17,37.44,232719,0
2017-05-01,37.7,37.82,37.2402,37.62,206199,0
2017-05-02,37.57,37.57,36.97,37.21,218779,0
2017-05-03,37.11,37.47,36.13,36.23,474119,0
2017-05-04,36.15,36.35,35.73,36.05,476773,0
2017-05-05,35.88,36.68,35.88,36.61,257565,0
2017-05-08,36.62,36.62,35.825,36.14,195610,0
2017-05-09,36.17,36.81,35.99,36.29,218705,0
2017-05-10,36.16,36.22,35.85,35.94,191444,0
2017-05-11,35.83,36.14,35.64,36.05,222399,0
2017-05-12,36.1,36.17,35.83,36.07,138074,0
2017-05-15,36.23,36.28,35.84,35.96,194605,0
2017-05-16,36.09,36.14,35.81,35.99,124156,0
2017-05-17,35.8,35.88,35.02,35.1,172564,0
2017-05-18,34.91,35.53,34.89,35.25,400547,0
2017-05-19,35.47,35.7,35.22,35.43,427825,0
2017-05-22,35.55,35.845,35.5,35.64,78995,0
2017-05-23,35.6,35.8,35.28,35.75,157250,0
2017-05-24,35.67,36.36,35.67,36.28,135034,0
2017-05-25,36.42,36.92,36.38,36.84,108797,0
2017-05-26,36.71,36.855,36.53,36.6,349228,0
2017-05-30,36.39,36.95,36.32,36.65,468821,0
2017-05-31,36.79,37.09,36.42,36.99,1118356,0
2017-06-01,37.25,37.75,37,37.64,287616,0
2017-06-02,37.67,38.39,37.63,38.2,302347,0
2017-06-05,38.01,38.19,37.36,37.53,134672,0
2017-06-06,37.24,37.49,37.21,37.26,150094,0
2017-06-07,37.32,37.49,37.04,37.44,89602,0
2017-06-08,37.51,37.51,36.74,37.1,164107,0
2017-06-09,37.17,37.3,36.37,36.74,139060,0
2017-06-12,36.6,36.96,36.47,36.78,268590,0
2017-06-13,36.86,37.42,36.86,37.29,160590,0
2017-06-14,37.44,37.6,36.4,36.73,140417,0
2017-06-15,36.41,36.63,36.09,36.62,150146,0
2017-06-16,36.32,36.79,36.07,36.65,1127756,0
2017-06-19,36.63,36.93,36.53,36.56,118725,0
2017-06-20,36.5,36.51,35.57,35.89,105804,0
2017-06-21,35.93,36.32,35.75,36.14,185096,0
2017-06-22,36.13,36.38,35.94,36.22,185565,0
2017-06-23,36.27,36.49,35.76,36.32,378686,0
2017-06-26,36.5,36.61,36.205,36.31,163898,0
2017-06-27,36.27,36.47,35.78,35.84,142091,0
2017-06-28,36.11,36.88,35.96,36.81,114286,0
2017-06-29,36.99,36.99,35.97,36.38,128865,0
2017-06-30,36.5,36.86,35.87,36.64,208830,0
2017-07-03,36.84,36.85,36.01,36.13,62293,0
2017-07-05,36.16,36.4,35.79,36.28,113336,0
2017-07-06,36.21,36.41,35.8,36.215,147231,0
2017-07-07,36.14,36.54,35.84,36.37,189152,0
2017-07-10,36.36,37.14,36.2,36.95,163173,0
2017-07-11,36.95,37.58,36.615,37.17,386977,0
2017-07-12,37.27,37.95,37.27,37.88,74331,0
2017-07-13,37.76,37.917,37.52,37.76,53674,0
2017-07-14,37.72,38.17,37.59,38.14,59297,0
2017-07-17,38.12,38.66,37.97,38.55,149355,0
2017-07-18,38.54,38.88,38.35,38.37,136504,0
2017-07-19,38.36,39.09,38.36,39.03,220126,0
2017-07-20,39.15,39.58,39,39.15,116080,0
2017-07-21,39.45,39.9,39.24,39.69,1006501,0
2017-07-24,39.68,39.78,39.21,39.24,137174,0
2017-07-25,39.45,39.62,39.11,39.4,117479,0
2017-07-26,39.54,39.79,39.5,39.79,56213,0
2017-07-27,40,41.29,40,40.75,137915,0
2017-07-28,40.52,41,40.52,40.94,43247,0
2017-07-31,43.63,43.63,42.27,42.67,185979,0
2017-08-01,42.8,42.8,42.3,42.52,96003,0
2017-08-02,42.37,42.38,41.72,42.19,210670,0
2017-08-03,42.29,42.53,41.85,41.87,253823,0
2017-08-04,41.82,42.05,41.52,41.63,286943,0
2017-08-07,41.78,42.05,41.53,41.99,107530,0
2017-08-08,41.85,42.54,41.66,42.26,94309,0
2017-08-09,42.08,43.39,41.51,43.37,122942,0
2017-08-10,43,43.24,42.54,42.57,113417,0
2017-08-11,42.51,42.75,41.91,42.44,210584,0
2017-08-14,42.5,43.63,42.42,43.34,80428,0
2017-08-15,43.18,43.46,43.1135,43.31,54733,0
2017-08-16,43.47,43.54,42.86,43.13,119933,0
2017-08-17,42.91,43.06,41.94,42.01,112453,0
2017-08-18,41.72,42.27,41.675,41.92,156852,0
2017-08-21,42.06,42.35,41.83,42.29,54958,0
2017-08-22,42.53,42.76,42.26,42.71,47137,0
2017-08-23,42.52,42.7,42.32,42.45,87071,0
2017-08-24,42.56,42.56,41.77,42.33,64067,0
2017-08-25,42.58,42.58,41.71,41.76,43899,0
2017-08-28,41.87,42.01,41.64,41.75,82534,0
2017-08-29,41.75,41.97,41.48,41.85,108120,0
2017-08-30,41.7,42.53,41.7,42.48,168666,0
2017-08-31,42.58,43.17,42.42,43.13,129715,0
2017-09-01,43.11,43.29,42.62,43.03,147991,0
2017-09-05,42.99,43.08,42.27,42.83,130079,0
2017-09-06,42.82,43.2,42.21,43.1,208162,0
2017-09-07,43.15,43.36,42.11,42.46,160334,0
2017-09-08,42.28,42.45,41.8,42.41,133094,0
2017-09-11,42.15,42.72,41.48,41.6,226712,0
2017-09-12,41.61,42.15,41.32,42.02,114829,0
2017-09-13,42.13,42.29,41.91,42.23,109996,0
2017-09-14,42.14,42.14,41.37,41.52,79231,0
2017-09-15,41.61,41.61,40.6601,40.8,479948,0
2017-09-18,40.88,40.89,40.561,40.81,167358,0
2017-09-19,40.82,40.96,40.52,40.77,141213,0
2017-09-20,40.74,41.04,40.5,40.77,132160,0
2017-09-21,40.76,40.76,40.33,40.48,108819,0
2017-09-22,40.46,40.61,40.32,40.5,85549,0
2017-09-25,40.51,40.51,39.845,40.05,98735,0
2017-09-26,40.02,40.42,39.86,40.07,81223,0
2017-09-27,40.15,40.89,39.79,40.73,92391,0
2017-09-28,40.72,40.83,40.07,40.59,52933,0
2017-09-29,40.72,40.84,40.35,40.79,114971,0
2017-10-02,40.86,41.28,40.64,41.27,124205,0
2017-10-03,41.48,42,41.08,41.98,137430,0
2017-10-04,42.1,42.35,41.69,42.28,158213,0
2017-10-05,42.51,42.65,42.24,42.28,90414,0
2017-10-06,42.24,42.38,42.12,42.2,50611,0
2017-10-09,42.05,42.32,41.93,42.08,61659,0
2017-10-10,42.4,42.4,41.89,42.1,65181,0
2017-10-11,42,42.34,41.9,42.1,139758,0
2017-10-12,42.11,42.11,41.08,41.32,119385,0
2017-10-13,41.41,41.57,40.7,41.52,79286,0
2017-10-16,41.79,41.8,41.45,41.76,53831,0
2017-10-17,41.75,42.04,41.3,41.46,48524,0
2017-10-18,41.48,41.54,41.211,41.38,103651,0
2017-10-19,41.38,41.38,40.82,41.18,50728,0
2017-10-20,41.54,42.02,41.5,41.65,100919,0
2017-10-23,41.66,41.95,40.98,41,93256,0
2017-10-24,41.01,41.27,40.54,40.94,69715,0
2017-10-25,40.76,41.04,40.62,40.86,71280,0
2017-10-26,40.54,40.54,38.52,39.14,117193,0
2017-10-27,38.78,39.57,38.78,39.57,104977,0
2017-10-30,39.56,39.88,39.26,39.46,123236,0
2017-10-31,39.7,41,39.69,40.89,99128,0
2017-11-01,41.39,41.39,40.42,41.12,129213,0
2017-11-02,42.15,42.15,40.67,41.26,81069,0
2017-11-03,41.34,41.34,40.74,41.03,125652,0
2017-11-06,41.07,42.95,40.63,42.14,143008,0
2017-11-07,41.99,42.2201,41.01,41.18,101409,0
2017-11-08,40.97,41.31,40.45,40.45,89483,0
2017-11-09,40.3,40.61,39.95,40.36,65952,0
2017-11-10,40.31,40.59,40.25,40.44,45902,0
