Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.35,10.43,9.99,10.23,84914,0
2005-02-28,10.11,10.2,10.08,10.15,53689,0
2005-03-01,10.22,10.3,10.05,10.2,78942,0
2005-03-02,10.06,10.15,9.99,10,134859,0
2005-03-03,10.12,10.23,10,10.11,108859,0
2005-03-04,10.06,10.15,10,10.11,73923,0
2005-03-07,10.02,10.19,10,10.03,50817,0
2005-03-08,10.05,10.49,10.03,10.37,88944,0
2005-03-09,10.38,10.44,10.06,10.16,83145,0
2005-03-10,10.16,10.24,9.87,10.1,106793,0
2005-03-11,10.12,10.15,9.73,9.76,156360,0
2005-03-14,9.84,9.91,9.46,9.52,222297,0
2005-03-15,9.53,9.8,9.47,9.76,101519,0
2005-03-16,9.67,9.8,9.5,9.63,113511,0
2005-03-17,9.68,9.74,9.46,9.74,56859,0
2005-03-18,9.84,9.89,9.58,9.85,121068,0
2005-03-21,9.81,9.93,9.52,9.62,55859,0
2005-03-22,9.59,9.95,9.5,9.65,40777,0
2005-03-23,9.66,9.66,9.08,9.2,178104,0
2005-03-24,9.14,9.42,9.14,9.29,59342,0
2005-03-28,9.26,9.34,9.09,9.15,50451,0
2005-03-29,9.06,9.15,8.86,8.86,47653,0
2005-03-30,8.88,9.15,8.81,8.86,138930,0
2005-03-31,8.87,9.42,8.85,9.11,141360,0
2005-04-01,9.13,9.5,8.83,8.9,106235,0
2005-04-04,8.81,9.25,8.8,8.86,122545,0
2005-04-05,8.94,9.2,8.83,9.09,95111,0
2005-04-06,9.18,9.86,9.14,9.28,99821,0
2005-04-07,9.37,9.95,9.29,9.67,93471,0
2005-04-08,9.85,9.96,9.31,9.46,92067,0
2005-04-11,9.49,9.57,9.12,9.32,91489,0
2005-04-12,9.3,9.55,8.8,9.44,147141,0
2005-04-13,9.49,9.49,8.88,8.95,46377,0
2005-04-14,8.86,9.12,8.85,8.99,68872,0
2005-04-15,8.94,9.13,8.71,8.85,58607,0
2005-04-18,8.78,8.84,8.54,8.6,93265,0
2005-04-19,9.5,9.6,9.05,9.5,309084,0
2005-04-20,9.54,9.62,9.36,9.44,144649,0
2005-04-21,9.49,10.71,9.49,10.06,353205,0
2005-04-22,9.95,10.25,9.55,9.75,167123,0
2005-04-25,9.91,10.85,9.91,10.63,373667,0
2005-04-26,10.51,10.9,10.3,10.42,152203,0
2005-04-27,10.45,11.05,10.3,10.8,235938,0
2005-04-28,10.96,10.96,10.08,10.1,265888,0
2005-04-29,10.01,10.22,9.75,10,241007,0
2005-05-02,10,10.3,9.95,10.21,124995,0
2005-05-03,10.24,10.31,10.06,10.29,77314,0
2005-05-04,10.32,10.37,10,10.15,178614,0
2005-05-05,10.03,10.28,10.01,10.27,54031,0
2005-05-06,10.21,10.32,9.91,9.98,109188,0
2005-05-09,10.07,10.14,9.98,10.02,102009,0
2005-05-10,9.97,10.01,9.55,9.8,476935,0
2005-05-11,9.9,9.91,9.57,9.69,125971,0
2005-05-12,9.62,9.88,9.62,9.77,70851,0
2005-05-13,9.8,9.8,9.6,9.77,49154,0
2005-05-16,9.77,9.82,9.66,9.67,41175,0
2005-05-17,9.61,9.67,9.45,9.6,57722,0
2005-05-18,9.58,9.99,9.58,9.95,78013,0
2005-05-19,9.87,10.01,9.8,10.01,35127,0
2005-05-20,10.01,10.05,9.82,10.04,54667,0
2005-05-23,10.09,10.1,9.86,9.9,48235,0
2005-05-24,9.81,9.81,9.38,9.42,88710,0
2005-05-25,9.45,9.55,9.21,9.22,84574,0
2005-05-26,9.32,9.4,9.2,9.33,107938,0
2005-05-27,9.33,9.33,9.13,9.14,50774,0
2005-05-31,9.11,9.47,9,9.29,94246,0
2005-06-01,9.21,10.25,9.21,10.18,164410,0
2005-06-02,10.11,10.44,10.09,10.39,99061,0
2005-06-03,10.4,10.4,9.99,10.24,66547,0
2005-06-06,10.19,10.22,10.06,10.2,33789,0
2005-06-07,10.15,10.28,10.11,10.17,55340,0
2005-06-08,10.12,10.16,9.81,9.99,57551,0
2005-06-09,9.91,10.05,9.89,9.9,82588,0
2005-06-10,9.72,9.77,9.51,9.57,159901,0
2005-06-13,9.5,9.56,9.34,9.39,88843,0
2005-06-14,9.49,9.49,9.39,9.47,47090,0
2005-06-15,9.48,9.49,9.2,9.29,109950,0
2005-06-16,9.27,9.33,9.2,9.24,57439,0
2005-06-17,9.24,9.7,9.2,9.7,140145,0
2005-06-20,9.58,9.7,9.5,9.5,49075,0
2005-06-21,9.57,9.7,9.32,9.35,38848,0
2005-06-22,9.38,9.65,9.2,9.23,87901,0
2005-06-23,9.17,9.29,9.14,9.15,48548,0
2005-06-24,9.26,9.47,8.74,8.95,1165956,0
2005-06-27,8.95,9.14,8.79,9.14,103224,0
2005-06-28,9.19,9.19,8.8,8.98,108192,0
2005-06-29,8.99,9.18,8.81,9,67749,0
2005-06-30,8.83,9.26,8.83,9.25,156046,0
2005-07-01,9.28,9.3,9,9.22,77354,0
2005-07-05,9.1,9.57,9.1,9.49,91145,0
2005-07-06,9.51,9.54,9.35,9.5,51524,0
2005-07-07,9.53,9.55,9.39,9.44,25616,0
2005-07-08,9.49,9.53,9.29,9.46,42973,0
2005-07-11,9.45,9.5,9.38,9.5,67311,0
2005-07-12,9.42,9.5,9,9.48,100593,0
2005-07-13,9.5,9.63,9.46,9.6,52924,0
2005-07-14,9.59,10.03,9.59,9.95,125297,0
2005-07-15,9.97,9.98,9.83,9.91,14015,0
2005-07-18,9.93,9.93,9.74,9.79,33240,0
2005-07-19,9.73,10.05,9.73,9.89,111994,0
2005-07-20,9.93,9.97,9.88,9.95,36422,0
2005-07-21,10.26,10.65,9.9,10.25,222133,0
2005-07-22,10.29,10.35,10.2,10.25,82595,0
2005-07-25,10.29,10.33,9.63,9.63,122547,0
2005-07-26,9.78,10.05,9.67,10.05,84143,0
2005-07-27,9.97,10.03,9.97,9.97,147308,0
2005-07-28,9.95,10.08,9.94,10,51386,0
2005-07-29,10,10,9.8,9.86,68619,0
2005-08-01,9.81,9.94,9.8,9.9,70167,0
2005-08-02,9.84,10.15,9.84,10.1,49328,0
2005-08-03,10.1,10.22,10.05,10.08,34374,0
2005-08-04,10.14,10.2,9.95,10.05,59554,0
2005-08-05,10,10.2,10,10.18,30389,0
2005-08-08,10.08,10.19,9.87,9.97,66741,0
2005-08-09,10,10.19,9.86,10.16,29955,0
2005-08-10,10.1,10.19,10.1,10.18,34862,0
2005-08-11,10.19,10.26,10.13,10.25,52885,0
2005-08-12,10.19,10.25,9.91,10.01,60822,0
2005-08-15,10.04,10.48,9.97,10.42,56732,0
2005-08-16,10.42,10.46,10.2,10.25,43332,0
2005-08-17,10.3,10.43,10.21,10.39,33328,0
2005-08-18,10.38,10.51,10.3,10.49,39208,0
2005-08-19,10.53,10.58,10.44,10.48,50581,0
2005-08-22,10.5,10.5,10.47,10.5,32880,0
2005-08-23,10.48,10.65,10.46,10.65,36348,0
2005-08-24,10.65,10.65,10.43,10.61,52001,0
2005-08-25,10.6,10.85,10.05,10.12,163257,0
2005-08-26,10.11,10.19,9.7,9.9,58201,0
2005-08-29,9.79,10.01,9.64,10,50653,0
2005-08-30,10,10.16,9.93,10.12,30121,0
2005-08-31,10.14,10.28,10.09,10.19,23344,0
2005-09-01,10.14,10.22,9.88,9.94,39237,0
2005-09-02,9.93,10.01,9.91,10.01,41432,0
2005-09-06,9.91,10.05,9.91,9.99,31902,0
2005-09-07,9.96,10.14,9.85,10.11,27401,0
2005-09-08,10.05,10.05,9.9,9.92,24900,0
2005-09-09,9.84,10.04,9.84,10.02,32972,0
2005-09-12,9.99,10.05,9.99,10,27117,0
2005-09-13,9.94,10.05,9.87,9.99,22676,0
2005-09-14,10.05,10.17,9.92,9.97,105443,0
2005-09-15,9.9,10.07,9.9,9.98,42071,0
2005-09-16,9.92,10.02,9.92,9.98,68431,0
2005-09-19,9.96,10,9.92,9.93,20684,0
2005-09-20,10,10,9.93,10,24600,0
2005-09-21,9.88,9.88,9.7,9.7,18435,0
2005-09-22,9.66,9.71,9.61,9.66,26500,0
2005-09-23,9.66,10,9.6,9.98,25435,0
2005-09-26,9.89,10.03,9.67,10,41703,0
2005-09-27,9.89,9.95,9.7,9.74,34261,0
2005-09-28,9.74,9.75,9.65,9.73,21783,0
2005-09-29,9.79,9.79,9.71,9.72,15949,0
2005-09-30,9.71,9.8,9.69,9.75,88696,0
2005-10-03,9.78,9.78,9.65,9.74,52779,0
2005-10-04,9.74,9.75,9.66,9.7,14128,0
2005-10-05,9.7,9.75,9.63,9.74,130073,0
2005-10-06,9.73,9.75,9.69,9.72,56503,0
2005-10-07,9.68,9.75,9.68,9.71,151938,0
2005-10-10,9.8,9.8,9.71,9.75,222954,0
2005-10-11,9.77,9.77,9.53,9.55,177110,0
2005-10-12,9.51,9.51,8.89,9.4,118711,0
2005-10-13,9.35,9.46,9.27,9.37,31437,0
2005-10-14,9.32,9.38,9.28,9.3,21100,0
2005-10-17,9.28,9.35,9.28,9.35,39500,0
2005-10-18,9.07,9.22,9.02,9.15,73219,0
2005-10-19,9.08,9.16,8.77,8.91,46715,0
2005-10-20,9.1,9.77,9.1,9.4,272907,0
2005-10-21,9.45,9.46,9.25,9.37,120953,0
2005-10-24,9.38,9.5,9.25,9.29,41977,0
2005-10-25,9.24,9.4,9.24,9.34,44840,0
2005-10-26,9.18,9.4,9.16,9.29,52409,0
2005-10-27,9.26,9.32,9.05,9.25,139017,0
2005-10-28,9.29,9.29,9.15,9.16,25505,0
2005-10-31,9.1,9.25,9.1,9.24,30314,0
2005-11-01,9.19,9.25,9.11,9.18,49947,0
2005-11-02,9.14,9.21,9.1,9.12,75199,0
2005-11-03,9.15,9.25,9.14,9.23,81727,0
2005-11-04,9.18,9.25,9.11,9.2,23083,0
2005-11-07,9.19,9.22,9.11,9.11,23847,0
2005-11-08,9.1,9.16,9.07,9.07,16729,0
2005-11-09,9.1,9.18,9.1,9.1,25058,0
2005-11-10,9.07,9.17,9.07,9.08,26300,0
2005-11-11,9.07,9.23,9.07,9.2,43282,0
2005-11-14,9.25,9.25,9.19,9.23,26765,0
2005-11-15,9.29,9.29,9.17,9.18,37633,0
2005-11-16,9.17,9.19,9.07,9.09,23852,0
2005-11-17,9.09,9.29,9.09,9.25,156465,0
2005-11-18,9.26,9.34,9.24,9.34,57806,0
2005-11-21,9.34,9.92,9.31,9.86,338627,0
2005-11-22,9.9,9.95,9.81,9.9,37799,0
2005-11-23,9.9,9.97,9.88,9.89,43822,0
2005-11-25,9.94,9.94,9.85,9.89,8977,0
2005-11-28,9.8,9.9,9.64,9.69,301245,0
2005-11-29,9.69,9.83,9.52,9.61,42914,0
2005-11-30,9.61,9.61,9.28,9.58,55157,0
2005-12-01,9.38,9.71,9.38,9.71,63614,0
2005-12-02,9.62,9.71,9.6,9.67,32609,0
2005-12-05,9.68,9.88,9.62,9.84,38799,0
2005-12-06,9.84,9.98,9.84,9.98,40679,0
2005-12-07,10,10,9.82,9.97,33804,0
2005-12-08,10,10,9.85,9.93,27539,0
2005-12-09,9.82,9.98,9.72,9.95,48868,0
2005-12-12,9.95,9.96,9.78,9.92,32093,0
2005-12-13,9.92,9.94,9.68,9.75,42416,0
2005-12-14,9.8,9.87,9.7,9.72,24507,0
2005-12-15,9.68,9.71,9.39,9.68,52652,0
2005-12-16,9.6,9.71,9.36,9.71,76072,0
2005-12-19,9.64,9.74,9.3,9.4,46463,0
2005-12-20,9.4,9.53,9.17,9.38,39853,0
2005-12-21,9.33,9.8,9.24,9.72,56848,0
2005-12-22,9.92,9.92,9.74,9.85,32690,0
2005-12-23,9.9,9.95,9.64,9.87,47805,0
2005-12-27,9.76,9.97,9.68,9.79,30831,0
2005-12-28,9.74,9.84,9.66,9.81,31436,0
2005-12-29,9.8,9.85,9.64,9.82,54039,0
2005-12-30,9.69,9.79,9.5,9.79,44342,0
2006-01-03,9.79,9.83,9.43,9.83,170816,0
2006-01-04,9.75,10,9.75,9.94,146801,0
2006-01-05,10.31,11.25,10.15,10.74,845891,0
2006-01-06,10.59,11.35,10.37,10.88,422944,0
2006-01-09,10.93,11.64,10.85,11.39,295083,0
2006-01-10,11.39,11.51,11.25,11.35,71613,0
2006-01-11,11.5,11.5,11.28,11.44,79864,0
2006-01-12,11.4,11.41,11.03,11.04,131454,0
2006-01-13,11.1,11.15,10.95,11,194522,0
2006-01-17,11.09,11.27,10.95,11.24,184971,0
2006-01-18,11.2,11.4,11.12,11.37,63595,0
2006-01-19,11.4,11.4,11.22,11.25,59956,0
2006-01-20,11.25,11.28,10.41,10.56,313311,0
2006-01-23,10.52,10.65,10.45,10.56,144437,0
2006-01-24,10.56,10.96,10.56,10.96,54514,0
2006-01-25,10.93,11.18,10.83,11.09,58515,0
2006-01-26,11.17,11.5,11.17,11.35,130724,0
2006-01-27,11.41,11.5,11.25,11.25,55622,0
2006-01-30,11.31,11.31,10.89,11.04,90964,0
2006-01-31,11.1,11.1,10.8,11.07,98258,0
2006-02-01,11.07,11.14,10.95,10.96,91666,0
2006-02-02,10.91,11,10.83,10.88,75244,0
2006-02-03,10.84,10.84,10.6,10.62,94369,0
2006-02-06,10.53,10.7,10.5,10.68,94329,0
2006-02-07,10.63,10.81,10.55,10.72,76600,0
2006-02-08,10.78,10.87,10.7,10.87,52189,0
2006-02-09,10.92,11.28,10.74,11.27,130883,0
2006-02-10,11.27,11.27,10.96,11.24,38660,0
2006-02-13,11.24,11.25,11.11,11.25,42447,0
2006-02-14,11.11,11.23,10.88,11.12,65720,0
2006-02-15,11,11.07,10.49,10.9,159301,0
2006-02-16,11.18,11.48,10.95,11.11,323603,0
2006-02-17,11,11.14,10.92,10.92,192019,0
2006-02-21,10.88,10.89,10.5,10.64,219437,0
2006-02-22,10.6,10.74,10.5,10.54,124772,0
2006-02-23,10.58,10.69,10.5,10.55,27758,0
2006-02-24,10.51,10.6,10.37,10.6,75410,0
2006-02-27,10.57,10.6,10.49,10.51,39875,0
2006-02-28,10.5,10.54,10.41,10.5,55940,0
2006-03-01,10.5,10.63,10.41,10.6,37781,0
2006-03-02,10.55,10.55,10.37,10.53,41486,0
2006-03-03,10.47,10.6,10.03,10.3,86586,0
2006-03-06,10.3,10.41,10.25,10.31,41939,0
2006-03-07,10.31,10.53,10.05,10.38,65142,0
2006-03-08,10.28,10.35,9.83,10.22,65398,0
2006-03-09,10.21,10.27,10.01,10.19,49330,0
2006-03-10,10.15,10.3,10.14,10.15,29479,0
2006-03-13,10.15,10.15,9.93,10.14,33883,0
2006-03-14,9.98,10.1,9.98,10.02,41616,0
2006-03-15,10.08,10.32,9.98,10.07,41058,0
2006-03-16,10.11,10.32,9.95,10.01,50864,0
2006-03-17,9.99,10.02,9.96,9.98,29601,0
2006-03-20,10,10.5,9.93,10.31,96095,0
2006-03-21,10.35,10.5,10.32,10.32,17277,0
2006-03-22,10.14,11.35,10.14,10.86,174771,0
2006-03-23,10.75,10.83,10.67,10.79,24103,0
2006-03-24,10.77,11.04,10.65,10.67,27615,0
2006-03-27,10.66,10.78,10.59,10.61,10355,0
2006-03-28,10.64,10.97,10.49,10.78,28383,0
2006-03-29,10.74,11,10.71,10.92,62607,0
2006-03-30,11,11.26,10.91,10.97,166894,0
2006-03-31,11,11.08,10.94,11.07,116596,0
2006-04-03,11.1,11.1,10.85,11,31065,0
2006-04-04,10.97,11.01,10.81,10.89,27448,0
2006-04-05,10.89,10.92,10.84,10.85,12648,0
2006-04-06,10.92,10.97,10.51,10.6,47677,0
2006-04-07,10.68,10.75,10.5,10.5,27502,0
2006-04-10,10.5,10.56,10.5,10.56,17281,0
2006-04-11,10.51,10.53,10.21,10.21,42387,0
2006-04-12,10.24,10.33,10.07,10.12,25423,0
2006-04-13,10.08,10.24,10.02,10.13,62246,0
2006-04-17,10.09,10.15,9.73,10,84670,0
2006-04-18,9.84,10,9.71,9.75,56451,0
2006-04-19,9.85,10.45,9.85,10.44,60019,0
2006-04-20,10.97,10.98,10.24,10.25,105680,0
2006-04-21,10.41,11,10.21,10.99,74332,0
2006-04-24,10.95,10.95,10.6,10.8,32396,0
2006-04-25,10.78,10.78,10.5,10.64,20145,0
2006-04-26,10.68,10.79,10.64,10.78,36498,0
2006-04-27,10.75,10.75,10.55,10.74,15740,0
2006-04-28,10.67,10.8,10.38,10.8,87637,0
2006-05-01,10.77,10.77,10.16,10.45,43484,0
2006-05-02,10.44,10.53,10.25,10.53,24546,0
2006-05-03,10.49,10.85,10.49,10.78,48422,0
2006-05-04,10.76,11,10.51,10.87,59082,0
2006-05-05,10.88,11,10.62,10.89,48461,0
2006-05-08,10.91,11,10.85,10.99,70382,0
2006-05-09,10.95,10.95,10.21,10.52,70580,0
2006-05-10,10.48,10.93,10.47,10.8,91491,0
2006-05-11,10.86,10.94,10.55,10.87,56722,0
2006-05-12,10.78,10.99,10.61,10.93,70570,0
2006-05-15,10.89,11,10.71,10.89,89204,0
2006-05-16,10.86,11,10.86,10.99,29948,0
2006-05-17,10.92,10.94,10.85,10.88,42923,0
2006-05-18,10.81,11.1,10.76,11,68024,0
2006-05-19,10.98,11.15,10.95,11.12,64587,0
2006-05-22,11.08,11.25,10.98,11.08,87296,0
2006-05-23,11.08,12.05,11.01,11.92,318460,0
2006-05-24,11.95,11.95,11.33,11.38,160746,0
2006-05-25,11.38,11.63,11.38,11.41,99773,0
2006-05-26,11.46,11.72,11.38,11.38,121861,0
2006-05-30,11.4,11.55,11.34,11.48,37080,0
2006-05-31,11.46,11.5,11.34,11.37,40492,0
2006-06-01,11.35,12,11.2,11.93,151134,0
2006-06-02,11.93,12.08,11.67,11.68,71299,0
2006-06-05,11.64,11.98,11.6,11.64,73156,0
2006-06-06,11.6,11.95,11.6,11.86,45776,0
2006-06-07,11.83,11.96,11.59,11.62,43018,0
2006-06-08,11.62,11.91,11.41,11.42,84527,0
2006-06-09,11.4,11.56,11.26,11.27,67108,0
2006-06-12,11.29,11.35,11.02,11.02,39446,0
2006-06-13,11.07,11.21,11.05,11.12,55925,0
2006-06-14,11.2,11.4,11.02,11.23,74630,0
2006-06-15,11.32,11.57,11.32,11.44,32265,0
2006-06-16,11.4,11.55,11.39,11.44,15599,0
2006-06-19,11.43,11.54,11.26,11.4,26475,0
2006-06-20,11.3,11.56,11.3,11.55,37851,0
2006-06-21,11.51,11.58,11.48,11.51,14950,0
2006-06-22,11.5,11.5,11.41,11.5,14917,0
2006-06-23,11.46,11.58,11.45,11.55,16633,0
2006-06-26,11.5,11.57,11.33,11.52,33758,0
2006-06-27,11.57,11.59,11.34,11.34,14427,0
2006-06-28,11.45,11.59,11.22,11.38,43342,0
2006-06-29,11.43,11.67,11.4,11.65,68397,0
2006-06-30,11.68,11.69,11.63,11.66,23981,0
2006-07-03,11.64,11.74,11.58,11.69,18022,0
2006-07-05,11.69,11.69,11.2,11.35,58186,0
2006-07-06,11.3,11.35,11.13,11.23,27163,0
2006-07-07,11.21,11.3,10.95,10.99,45345,0
2006-07-10,10.96,10.96,10.28,10.45,74343,0
2006-07-11,10.26,10.5,9.92,10.12,132217,0
2006-07-12,10.08,10.15,9.93,10.13,49854,0
2006-07-13,10.14,10.14,9.97,10.04,156847,0
2006-07-14,10.06,10.06,9.99,10.05,58778,0
2006-07-17,10.02,10.21,9.98,10.17,33796,0
2006-07-18,10.21,10.41,10.21,10.29,24585,0
2006-07-19,10.36,10.84,10.33,10.76,31985,0
2006-07-20,11.63,11.95,11.11,11.26,150823,0
2006-07-21,11.4,11.48,11.23,11.32,214637,0
2006-07-24,11.31,11.45,11.18,11.45,23111,0
2006-07-25,11.45,11.74,11.42,11.5,32049,0
2006-07-26,11.46,11.55,11.11,11.21,24393,0
2006-07-27,11.19,11.24,10.93,11.04,17098,0
2006-07-28,11.09,11.17,11.06,11.17,10508,0
2006-07-31,11.77,12,11.67,11.96,115338,0
2006-08-01,11.91,11.91,11.27,11.37,83769,0
2006-08-02,11.37,11.68,11.37,11.65,36333,0
2006-08-03,11.56,12.38,11.56,12.38,130012,0
2006-08-04,12.4,12.4,11.72,12.11,87588,0
2006-08-07,12,12.07,11.6,11.71,55105,0
2006-08-08,11.68,11.98,11.68,11.92,54016,0
2006-08-09,11.98,12.22,11.98,12.07,102605,0
2006-08-10,12.02,12.2,12,12.06,26250,0
2006-08-11,12.05,12.25,11.98,12.05,66155,0
2006-08-14,11.97,12.28,11.86,12.26,56274,0
2006-08-15,12.28,12.43,12.17,12.4,42834,0
2006-08-16,12.46,12.48,12.09,12.34,98214,0
2006-08-17,12.27,12.42,11.96,12,42393,0
2006-08-18,11.94,12,11.62,11.9,48564,0
2006-08-21,11.87,11.9,11.73,11.89,14097,0
2006-08-22,11.94,12.58,11.94,12.53,130790,0
2006-08-23,12.65,12.65,12.17,12.29,47227,0
2006-08-24,12.35,12.38,11.35,11.6,107917,0
2006-08-25,11.7,11.7,11.5,11.63,21084,0
2006-08-28,11.59,12,11.36,11.93,64111,0
2006-08-29,11.96,12.21,11.87,12.17,61183,0
2006-08-30,12.22,12.43,11.91,11.91,26035,0
2006-08-31,12.12,12.28,11.83,12,103028,0
2006-09-01,12.01,12.47,12.01,12.37,43925,0
2006-09-05,12.34,12.7,12.25,12.53,53783,0
2006-09-06,12.49,12.81,12.49,12.81,112323,0
2006-09-07,12.74,12.96,12.74,12.93,35794,0
2006-09-08,12.78,12.87,12.73,12.84,23229,0
2006-09-11,12.91,13.1,12.84,13.07,74165,0
2006-09-12,13.02,13.23,12.9,13.17,73648,0
2006-09-13,13.13,13.37,13.02,13.26,69000,0
2006-09-14,13.28,13.6,13.26,13.33,305433,0
2006-09-15,13.3,13.52,13.07,13.11,188853,0
2006-09-18,13.08,13.35,12.83,13.07,37462,0
2006-09-19,13.19,13.21,12.88,13.11,48141,0
2006-09-20,13.23,13.4,12.9,12.93,27494,0
2006-09-21,12.98,13.19,12.87,12.91,20689,0
2006-09-22,12.87,13.22,12.82,13.05,129324,0
2006-09-25,13.07,13.22,12.89,13.02,113565,0
2006-09-26,13.05,13.07,12.7,12.91,77900,0
2006-09-27,12.76,13.17,12.7,12.74,64708,0
2006-09-28,12.75,12.83,12.69,12.75,37820,0
2006-09-29,12.79,12.89,12.69,12.75,76430,0
2006-10-02,12.66,12.96,12.66,12.91,19130,0
2006-10-03,12.95,13.17,12.91,13.07,84707,0
2006-10-04,13.09,13.25,13.02,13.25,127567,0
2006-10-05,13.22,13.7,13.22,13.61,54058,0
2006-10-06,13.7,13.75,13.51,13.75,71832,0
2006-10-09,13.61,13.67,13.41,13.52,184973,0
2006-10-10,13.5,13.8,13.41,13.74,68006,0
2006-10-11,13.55,13.75,13.55,13.64,164752,0
2006-10-12,13.81,14.26,13.55,14.17,194598,0
2006-10-13,14.22,14.47,14,14.3,163063,0
2006-10-16,14.41,14.48,13.99,14.01,163932,0
2006-10-17,13.75,13.97,13.61,13.87,92187,0
2006-10-18,14.02,14.14,13.7,13.7,48996,0
2006-10-19,13.68,13.68,11.33,11.75,622132,0
2006-10-20,11.93,11.93,11.27,11.51,261606,0
2006-10-23,11.53,11.7,11.38,11.38,99901,0
2006-10-24,11.43,11.56,11.24,11.28,103585,0
2006-10-25,11.24,11.82,11.24,11.55,108701,0
2006-10-26,11.48,11.65,11.29,11.49,79157,0
2006-10-27,11.44,11.49,11.1,11.31,103276,0
2006-10-30,11.15,11.39,10.92,10.92,122219,0
2006-10-31,10.9,11.11,10.9,10.92,83891,0
2006-11-01,11.04,11.18,10.89,11.01,114957,0
2006-11-02,11.01,11.11,10.87,10.96,78196,0
2006-11-03,10.94,11.55,10.94,11.39,87132,0
2006-11-06,11.39,11.45,11.14,11.32,85260,0
2006-11-07,11.28,11.85,11.26,11.75,111637,0
2006-11-08,11.73,11.99,11.65,11.73,66855,0
2006-11-09,11.8,11.99,11.8,11.82,34721,0
2006-11-10,11.91,11.97,11.67,11.67,40460,0
2006-11-13,11.79,11.94,11.52,11.62,55745,0
2006-11-14,11.67,11.77,11.4,11.58,60336,0
2006-11-15,11.55,11.76,11.55,11.6,16526,0
2006-11-16,11.59,12.23,11.56,12.02,113622,0
2006-11-17,12.01,12.11,11.78,11.83,56759,0
2006-11-20,11.83,11.94,11.42,11.49,49574,0
2006-11-21,11.5,11.69,11.49,11.6,47517,0
2006-11-22,11.58,11.62,11.5,11.51,29028,0
2006-11-24,11.4,11.53,11.37,11.43,9313,0
2006-11-27,11.38,11.64,11.38,11.56,60891,0
2006-11-28,11.49,11.58,11.47,11.54,32824,0
2006-11-29,11.54,11.63,11.51,11.62,25069,0
2006-11-30,11.58,11.66,11.38,11.5,81545,0
2006-12-01,11.45,11.6,11.3,11.51,123924,0
2006-12-04,11.49,11.55,11.24,11.4,72495,0
2006-12-05,11.47,11.47,11.23,11.39,47978,0
2006-12-06,11.34,11.34,11.1,11.13,28998,0
2006-12-07,11.15,11.18,10.88,10.88,44048,0
2006-12-08,10.86,10.88,10.75,10.76,36686,0
2006-12-11,10.79,10.79,10.35,10.38,154093,0
2006-12-12,10.41,10.42,9.93,10.2,204950,0
2006-12-13,10.2,10.34,10.14,10.33,58522,0
2006-12-14,10.3,10.82,10.21,10.62,75083,0
2006-12-15,10.6,10.68,10.15,10.18,75178,0
2006-12-18,10.08,10.33,10.08,10.29,110711,0
2006-12-19,10.26,10.42,10.15,10.39,86478,0
2006-12-20,10.36,10.52,10.36,10.51,32031,0
2006-12-21,10.49,10.69,10.35,10.69,43896,0
2006-12-22,10.69,10.74,10.55,10.59,27627,0
2006-12-26,10.56,10.83,10.26,10.83,43047,0
2006-12-27,10.8,10.91,10.71,10.87,23887,0
2006-12-28,10.82,10.95,10.82,10.87,32677,0
2006-12-29,10.83,10.9,10.53,10.61,47608,0
2007-01-03,10.56,10.73,10.34,10.7,65691,0
2007-01-04,10.73,10.73,10.39,10.43,21390,0
2007-01-05,10.4,10.54,10.17,10.22,42908,0
2007-01-08,10.2,10.44,10.15,10.42,25807,0
2007-01-09,9.95,10.23,9.69,10.02,384251,0
2007-01-10,9.99,10.24,9.76,10.05,264772,0
2007-01-11,10.08,10.09,9.84,10.04,107711,0
2007-01-12,10,10.51,10,10.5,49502,0
2007-01-16,10.47,10.47,10,10,137558,0
2007-01-17,10,10.08,9.94,10.06,88566,0
2007-01-18,9.99,10.19,9.95,10.08,73080,0
2007-01-19,10.02,10.13,9.89,10.01,39588,0
2007-01-22,9.98,9.98,9.79,9.85,97610,0
2007-01-23,9.88,10.1,9.77,10.01,83166,0
2007-01-24,10.01,10.07,9.93,9.97,91992,0
2007-01-25,9.97,10,9.86,9.96,98485,0
2007-01-26,9.93,10.5,9.92,10.19,58991,0
2007-01-29,10.2,10.32,9.99,10,37739,0
2007-01-30,10.01,10.21,9.87,9.87,55763,0
2007-01-31,9.9,10.07,9.9,10.05,30162,0
2007-02-01,10.18,10.34,10.09,10.34,39169,0
2007-02-02,10.31,10.4,9.98,10,57006,0
2007-02-05,10.02,10.16,9.86,9.86,26969,0
2007-02-06,9.89,10,9.68,9.75,74369,0
2007-02-07,9.75,10.04,9.66,9.93,51840,0
2007-02-08,9.96,9.96,9.75,9.86,110283,0
2007-02-09,9.94,10,9.85,9.89,113311,0
2007-02-12,9.85,9.95,9.75,9.79,145472,0
2007-02-13,9.73,9.91,9.73,9.79,194039,0
2007-02-14,9.84,9.85,9.69,9.77,158438,0
2007-02-15,9.68,10.18,9.68,9.9,156579,0
2007-02-16,9.9,10.07,9.74,9.89,76060,0
2007-02-20,9.88,10.08,9.79,10.04,123386,0
2007-02-21,10.05,10.29,9.98,10.15,86827,0
2007-02-22,10.12,10.48,10.12,10.46,48880,0
2007-02-23,10.49,10.56,10.35,10.36,31675,0
2007-02-26,10.37,10.55,10.35,10.45,29468,0
2007-02-27,10.39,10.39,9.74,10.06,219185,0
2007-02-28,10.05,10.21,9.8,10.01,85029,0
2007-03-01,9.95,10.09,9.9,10.03,105817,0
2007-03-02,10.02,10.05,9.96,10,64221,0
2007-03-05,9.9,9.97,9.72,9.92,73246,0
2007-03-06,9.9,10.03,9.73,9.87,67196,0
2007-03-07,9.9,10.02,9.73,9.81,29625,0
2007-03-08,9.92,9.92,9.5,9.63,77611,0
2007-03-09,9.66,9.78,9.57,9.6,21046,0
2007-03-12,9.57,9.95,9.57,9.88,45540,0
2007-03-13,9.77,9.88,9.65,9.65,25487,0
2007-03-14,9.65,9.67,9.12,9.47,57275,0
2007-03-15,9.44,9.44,9.35,9.35,18357,0
2007-03-16,9.36,9.46,9.27,9.42,37427,0
2007-03-19,9.39,9.57,9.18,9.5,33342,0
2007-03-20,9.5,9.57,9.44,9.53,23573,0
2007-03-21,9.53,9.75,9.39,9.47,36787,0
2007-03-22,9.39,9.71,9.38,9.44,73172,0
2007-03-23,9.67,10,9.6,9.84,39691,0
2007-03-26,9.81,9.9,9.26,9.26,71552,0
2007-03-27,9.26,9.64,9.26,9.64,60017,0
2007-03-28,9.61,9.69,9.26,9.38,65939,0
2007-03-29,9.35,9.54,9.3,9.54,34807,0
2007-03-30,9.64,9.64,9.3,9.32,35548,0
2007-04-02,9.29,9.36,9.07,9.3,39923,0
2007-04-03,9.49,9.49,9.2,9.2,19299,0
2007-04-04,9.16,9.17,9.01,9.07,59369,0
2007-04-05,9.04,9.95,9.02,9.68,80801,0
2007-04-09,9.7,9.7,9.25,9.35,45935,0
2007-04-10,9.44,9.47,9.19,9.3,19238,0
2007-04-11,9.27,9.47,9.27,9.31,17983,0
2007-04-12,9.34,9.35,9.08,9.15,44696,0
2007-04-13,9.15,9.3,9.09,9.13,20250,0
2007-04-16,9.13,9.34,9.13,9.31,22964,0
2007-04-17,9.35,9.53,9.27,9.37,29851,0
2007-04-18,9.39,9.6,9.39,9.54,17776,0
2007-04-19,9.25,9.48,8.48,8.85,208029,0
2007-04-20,8.95,9.73,8.86,9.56,193411,0
2007-04-23,9.46,9.47,9.2,9.27,67508,0
2007-04-24,9.2,9.41,9.2,9.29,99771,0
2007-04-25,9.24,9.44,9.2,9.4,69470,0
2007-04-26,9.42,9.71,9.4,9.67,117664,0
2007-04-27,9.56,9.6,9.44,9.56,68897,0
2007-04-30,9.49,9.53,9.34,9.35,54565,0
2007-05-01,9.34,9.49,9.34,9.47,84011,0
2007-05-02,9.49,9.73,9.4,9.58,39130,0
2007-05-03,9.51,9.84,9.51,9.76,69104,0
2007-05-04,9.78,9.84,9.68,9.69,14955,0
2007-05-07,9.67,9.8,9.65,9.7,34714,0
2007-05-08,9.72,9.77,9.67,9.76,35981,0
2007-05-09,9.67,9.73,9.67,9.72,9628,0
2007-05-10,9.68,9.69,9.44,9.55,50361,0
2007-05-11,9.65,9.71,9.43,9.54,39497,0
2007-05-14,9.6,9.6,9.36,9.44,55347,0
2007-05-15,9.46,9.52,9.4,9.4,30907,0
2007-05-16,9.48,9.48,9.25,9.28,30218,0
2007-05-17,9.35,9.35,9.2,9.22,59370,0
2007-05-18,9.31,9.34,9.2,9.3,65347,0
2007-05-21,9.36,9.38,9.25,9.3,33393,0
2007-05-22,9.36,9.37,9.18,9.26,49227,0
2007-05-23,9.3,9.31,9.11,9.22,74629,0
2007-05-24,9.22,9.32,9.18,9.21,37571,0
2007-05-25,9.2,9.23,9.15,9.22,49283,0
2007-05-29,9.24,9.3,9.22,9.28,54539,0
2007-05-30,9.39,9.39,9.13,9.13,31095,0
2007-05-31,9.25,9.34,9.13,9.29,77563,0
2007-06-01,9.3,9.3,9.16,9.28,71880,0
2007-06-04,9.3,9.34,9.1,9.33,93506,0
2007-06-05,9.35,9.35,9.1,9.18,31007,0
2007-06-06,9.1,9.22,9.07,9.14,42455,0
2007-06-07,9.03,9.55,9,9.28,151733,0
2007-06-08,9.16,9.22,9.1,9.11,35900,0
2007-06-11,9.11,9.16,9.1,9.16,11875,0
2007-06-12,9.07,9.12,8.73,8.78,42122,0
2007-06-13,8.77,8.9,8.75,8.8,26783,0
2007-06-14,8.8,8.92,8.7,8.86,73437,0
2007-06-15,8.83,8.96,8.6,8.66,80169,0
2007-06-18,8.59,8.9,8.5,8.84,112554,0
2007-06-19,8.84,8.98,8.84,8.93,40831,0
2007-06-20,8.98,9,8.93,9,34522,0
2007-06-21,8.98,9,8.84,9,86521,0
2007-06-22,9.01,9.03,8.87,8.89,100719,0
2007-06-25,9,9.08,8.85,8.95,60489,0
2007-06-26,8.85,8.95,8.67,8.75,57263,0
2007-06-27,8.5,8.62,8.5,8.55,57781,0
2007-06-28,8.6,8.74,8.52,8.52,35930,0
2007-06-29,8.68,8.84,8.66,8.77,98358,0
2007-07-02,8.85,8.88,8.67,8.75,65435,0
2007-07-03,8.81,8.82,8.65,8.69,18265,0
2007-07-05,8.64,8.75,8.55,8.6,48909,0
2007-07-06,8.53,8.62,8.53,8.6,12097,0
2007-07-09,8.55,8.6,8.55,8.6,19140,0
2007-07-10,8.5,8.69,8.5,8.6,41181,0
2007-07-11,8.59,8.69,8.59,8.63,36733,0
2007-07-12,8.6,8.8,8.58,8.78,130705,0
2007-07-13,8.71,9.86,8.71,9.55,416839,0
2007-07-16,9.63,9.68,9.21,9.36,92548,0
2007-07-17,9.29,9.74,9.16,9.61,131568,0
2007-07-18,9.49,9.49,9.25,9.43,37466,0
2007-07-19,9.28,9.33,8.8,8.98,237601,0
2007-07-20,9.15,9.15,8.93,8.99,142296,0
2007-07-23,8.91,9.06,8.85,8.96,66954,0
2007-07-24,9,9.13,8.61,8.86,247570,0
2007-07-25,8.85,8.98,8.55,8.68,93073,0
2007-07-26,8.66,8.66,8.5,8.66,126843,0
2007-07-27,8.56,8.69,8.52,8.61,56983,0
2007-07-30,8.71,8.9,8.57,8.76,140048,0
2007-07-31,8.91,8.98,8.7,8.82,80189,0
2007-08-01,8.85,9.1,8.71,9.03,124950,0
2007-08-02,9.08,9.19,8.93,9.02,114551,0
2007-08-03,8.97,9.24,8.91,8.95,164988,0
2007-08-06,9.07,9.36,8.95,9.31,110536,0
2007-08-07,9.19,9.35,9.11,9.15,62716,0
2007-08-08,9.26,9.56,9.22,9.5,100986,0
2007-08-09,9.31,9.95,9.23,9.65,236519,0
2007-08-10,9.64,10,9.42,10,115844,0
2007-08-13,10,10.1,9.8,9.86,202101,0
2007-08-14,10.51,10.69,9.9,9.9,171320,0
2007-08-15,9.93,9.93,9.69,9.75,119141,0
2007-08-16,9.58,9.76,9.12,9.18,125336,0
2007-08-17,9.34,9.52,9.29,9.42,36838,0
2007-08-20,9.44,9.95,9.23,9.53,102597,0
2007-08-21,9.53,10.05,9.53,10.02,88561,0
2007-08-22,10,10.04,9.93,10.03,54071,0
2007-08-23,9.7,9.89,8.92,9.07,245162,0
2007-08-24,9.16,9.33,8.97,9.25,78302,0
2007-08-27,9.02,9.34,8.95,9.23,136468,0
2007-08-28,9.34,9.35,8.97,9.15,94453,0
2007-08-29,9.28,9.41,8.95,9.17,166850,0
2007-08-30,9.23,9.7,9.19,9.3,97088,0
2007-08-31,9.53,9.8,9.4,9.61,59562,0
2007-09-04,9.52,9.67,9.33,9.4,90756,0
2007-09-05,9.3,9.59,9.3,9.39,34474,0
2007-09-06,9.44,9.44,9.29,9.31,61516,0
2007-09-07,9.29,9.29,9.02,9.27,56241,0
2007-09-10,9.36,9.37,8.97,9.07,85152,0
2007-09-11,9.19,9.21,8.79,8.94,55714,0
2007-09-12,9,9.09,8.91,8.95,25652,0
2007-09-13,8.92,9,8.9,8.9,42092,0
2007-09-14,8.93,9.12,8.85,9.12,33097,0
2007-09-17,9.03,9.14,8.85,8.91,75766,0
2007-09-18,9,9.06,8.86,9,106170,0
2007-09-19,8.99,9.11,8.97,9.04,46040,0
2007-09-20,8.99,9.1,8.99,8.99,23672,0
2007-09-21,8.98,9.08,8.87,8.95,17706,0
2007-09-24,8.98,9,8.77,9,57205,0
2007-09-25,8.98,8.99,8.85,8.87,30850,0
2007-09-26,8.86,9.05,8.86,8.94,70120,0
2007-09-27,8.94,8.95,8.79,8.89,77363,0
2007-09-28,8.86,8.94,8.55,8.55,49179,0
2007-10-01,8.58,8.99,8.58,8.95,39565,0
2007-10-02,8.96,8.99,8.76,8.76,24048,0
2007-10-03,8.86,8.9,8.72,8.81,35997,0
2007-10-04,8.84,8.88,8.65,8.71,33041,0
2007-10-05,8.75,9,8.74,8.95,38970,0
2007-10-08,8.93,8.93,8.59,8.88,47341,0
2007-10-09,8.86,8.89,8.68,8.89,38933,0
2007-10-10,8.86,9.19,8.69,9.13,65090,0
2007-10-11,9.09,9.68,8.93,9.34,88474,0
2007-10-12,9.33,9.48,9.23,9.37,24138,0
2007-10-15,9.4,9.6,9.35,9.55,46810,0
2007-10-16,9.45,9.8,9.45,9.71,54324,0
2007-10-17,9.75,9.8,9.51,9.52,44433,0
2007-10-18,9.74,9.74,9.13,9.48,73595,0
2007-10-19,9.45,9.47,9.01,9.47,47727,0
2007-10-22,9.42,9.42,8.96,8.96,70404,0
2007-10-23,8.98,9.73,8.98,9.48,38994,0
2007-10-24,9.47,9.49,9.17,9.31,26747,0
2007-10-25,9.35,9.58,9.23,9.39,20675,0
2007-10-26,9.44,9.44,9.22,9.35,17655,0
2007-10-29,9.35,9.52,9.22,9.52,67201,0
2007-10-30,9.5,9.5,9.06,9.16,56025,0
2007-10-31,9.14,9.51,9.06,9.44,29117,0
2007-11-01,9.38,9.38,8.92,9.16,33945,0
2007-11-02,9.17,9.21,8.81,8.97,24940,0
2007-11-05,8.82,9.07,8.74,9.04,45641,0
2007-11-06,9.04,9.05,8.8,9.04,45735,0
2007-11-07,8.92,8.97,8.8,8.85,21793,0
2007-11-08,8.81,8.99,8.81,8.93,24097,0
2007-11-09,8.79,8.95,8.65,8.89,35206,0
2007-11-12,8.78,8.93,8.71,8.93,20575,0
2007-11-13,8.79,9.1,8.79,8.98,15351,0
2007-11-14,8.86,9.27,8.82,8.99,23391,0
2007-11-15,9.01,9.06,8.82,8.95,14550,0
2007-11-16,8.99,9.05,8.74,8.77,20754,0
2007-11-19,8.73,8.81,8.48,8.54,54405,0
2007-11-20,8.53,8.78,8.17,8.3,58414,0
2007-11-21,8.21,8.42,7.77,8.41,50163,0
2007-11-23,8.37,8.55,8.37,8.55,9746,0
2007-11-26,8.68,8.88,8.48,8.79,37037,0
2007-11-27,8.79,9.03,8.48,8.8,49824,0
2007-11-28,8.76,8.99,8.76,8.78,44548,0
2007-11-29,8.76,8.86,8.62,8.71,29998,0
2007-11-30,8.78,8.88,8.69,8.69,28444,0
2007-12-03,8.69,9,8.69,8.73,32674,0
2007-12-04,8.71,8.91,8.71,8.79,18379,0
2007-12-05,8.9,8.95,8.72,8.78,22492,0
2007-12-06,8.75,8.93,8.72,8.88,30542,0
2007-12-07,8.85,8.87,8.59,8.59,51713,0
2007-12-10,8.65,8.89,8.65,8.72,102023,0
2007-12-11,8.72,9.04,8.62,8.62,65172,0
2007-12-12,8.77,8.82,8.38,8.5,80335,0
2007-12-13,8.43,8.64,8.42,8.6,30538,0
2007-12-14,8.6,8.6,8.16,8.16,76338,0
2007-12-17,8.16,8.22,7.95,8.03,111394,0
2007-12-18,8.13,8.13,7.4,7.5,304816,0
2007-12-19,7.47,8.06,7.47,7.76,63277,0
2007-12-20,7.78,8.15,7.74,7.82,81862,0
2007-12-21,7.85,8.15,7.77,8.15,69324,0
2007-12-24,8.11,8.17,8,8.17,30497,0
2007-12-26,8.12,8.3,8.09,8.23,51933,0
2007-12-27,8.27,8.27,8.09,8.09,35959,0
2007-12-28,8.09,8.22,7.85,7.96,75687,0
2007-12-31,7.95,8.11,7.94,8.06,62685,0
2008-01-02,8.02,8.19,8.02,8.15,39835,0
2008-01-03,8.13,8.14,7.88,7.97,21193,0
2008-01-04,7.98,8.09,7.75,7.86,37747,0
2008-01-07,7.85,8,7.47,7.55,32686,0
2008-01-08,7.53,7.6,7.42,7.45,28298,0
2008-01-09,7.48,7.62,6.96,7.05,82323,0
2008-01-10,7.04,7.55,7.03,7.32,120243,0
2008-01-11,7.4,7.49,7.05,7.1,68715,0
2008-01-14,7.13,7.22,7.06,7.14,58341,0
2008-01-15,7.12,7.12,6.91,7.04,69808,0
2008-01-16,7.05,7.94,7.05,7.73,93704,0
2008-01-17,7.7,7.99,7.5,7.55,49886,0
2008-01-18,7.61,7.8,7.36,7.43,36925,0
2008-01-22,6.93,7.2,6.69,7.1,91844,0
2008-01-23,7.09,7.51,7.05,7.49,40823,0
2008-01-24,7.52,7.68,7.1,7.6,77435,0
2008-01-25,7.59,8.03,7.47,7.8,64671,0
2008-01-28,7.92,8.19,7.77,7.86,79917,0
2008-01-29,7.85,8.2,7.85,8,25501,0
2008-01-30,7.9,7.93,7.3,7.68,42805,0
2008-01-31,7.73,7.79,7.55,7.63,18504,0
2008-02-01,7.61,7.82,7.52,7.82,18006,0
2008-02-04,7.85,7.95,7.69,7.95,30729,0
2008-02-05,7.8,7.96,7.8,7.9,28812,0
2008-02-06,7.84,8.06,7.84,7.96,62225,0
2008-02-07,8.08,8.46,7.95,8.16,52431,0
2008-02-08,8.18,8.43,8.02,8.28,36597,0
2008-02-11,8.35,8.38,8.06,8.29,44697,0
2008-02-12,8.26,8.38,8.19,8.32,15053,0
2008-02-13,8.29,8.4,8.06,8.37,41836,0
2008-02-14,8.35,8.38,8.16,8.37,18683,0
2008-02-15,8.3,8.3,8.1,8.24,32773,0
2008-02-19,8.23,8.5,8.23,8.49,40712,0
2008-02-20,8.5,8.5,8.27,8.36,13030,0
2008-02-21,8.41,8.75,8.41,8.65,67769,0
2008-02-22,8.71,9.1,8.71,8.9,55402,0
2008-02-25,8.98,9.05,8.89,9.05,42744,0
2008-02-26,9.06,9.09,8.7,8.85,32783,0
2008-02-27,8.79,9.05,8.6,8.94,41069,0
2008-02-28,8.88,9.05,8.66,8.83,22064,0
2008-02-29,8.69,8.79,8.67,8.68,21124,0
2008-03-03,8.71,8.71,8.5,8.5,20028,0
2008-03-04,8.52,8.66,8.51,8.61,15296,0
2008-03-05,8.59,8.92,8.56,8.76,23948,0
2008-03-06,8.66,8.86,8.52,8.52,48972,0
2008-03-07,8.43,8.75,8.25,8.27,49623,0
2008-03-10,8.3,8.51,8.21,8.24,36898,0
2008-03-11,8.29,8.55,8.05,8.23,24565,0
2008-03-12,8.19,8.29,8.04,8.18,14221,0
2008-03-13,8.1,8.48,8.1,8.18,29885,0
2008-03-14,8.18,8.42,7.7,8.03,32351,0
2008-03-17,7.91,8,7.75,7.8,23938,0
2008-03-18,7.91,8,7.69,7.87,37552,0
2008-03-19,7.84,8.09,7.84,8.01,17266,0
2008-03-20,8.05,8.09,7.7,7.74,20417,0
2008-03-24,7.68,7.81,7.5,7.76,31860,0
2008-03-25,7.65,8.02,7.63,7.91,27977,0
2008-03-26,7.96,7.96,7.61,7.73,17601,0
2008-03-27,7.61,7.83,7.41,7.55,30922,0
2008-03-28,7.59,7.77,7.4,7.55,46522,0
2008-03-31,7.5,8.1,7.5,7.88,47212,0
2008-04-01,8.07,8.07,7.5,7.65,36768,0
2008-04-02,7.54,7.95,7.54,7.94,24047,0
2008-04-03,7.77,8.01,7.65,7.75,18625,0
2008-04-04,7.7,7.94,7.7,7.77,25110,0
2008-04-07,7.72,8,7.72,7.86,30166,0
2008-04-08,7.86,8.01,7.76,7.98,26470,0
2008-04-09,7.84,7.92,7.8,7.9,23265,0
2008-04-10,7.81,8,7.71,7.9,20882,0
2008-04-11,7.79,7.81,7.63,7.74,18744,0
2008-04-14,7.67,7.67,7.26,7.4,43878,0
2008-04-15,7.42,7.42,7.27,7.41,26654,0
2008-04-16,7.4,7.94,7.34,7.84,66886,0
2008-04-17,7.72,8.06,7.61,8.06,26516,0
2008-04-18,8.05,8.14,7.95,8.14,19800,0
2008-04-21,8.16,8.46,8.14,8.46,32043,0
2008-04-22,8.5,9.14,8.28,8.76,56295,0
2008-04-23,8.99,9.34,8.89,9.34,85309,0
2008-04-24,9.24,9.64,9.14,9.58,57964,0
2008-04-25,9.57,9.81,9.57,9.57,42064,0
2008-04-28,9.57,10.19,9.56,9.83,75492,0
2008-04-29,9.88,9.94,9.76,9.84,33998,0
2008-04-30,9.85,10.15,9.85,10.04,44085,0
2008-05-01,10.05,10.05,9.9,9.92,39695,0
2008-05-02,9.85,10.02,9.85,9.9,25295,0
2008-05-05,9.93,9.97,9.77,9.85,35035,0
2008-05-06,9.77,10.01,9.75,9.99,28968,0
2008-05-07,9.86,9.87,9.67,9.79,39750,0
2008-05-08,9.81,9.83,9.71,9.8,22850,0
2008-05-09,9.72,9.84,9.72,9.83,16111,0
2008-05-12,9.78,9.87,9.72,9.8,27270,0
2008-05-13,9.85,9.85,9.65,9.65,23000,0
2008-05-14,9.6,9.75,9.6,9.67,26730,0
2008-05-15,9.75,9.77,9.64,9.77,23603,0
2008-05-16,9.83,9.83,9.67,9.7,19758,0
2008-05-19,9.7,9.74,9.62,9.7,25395,0
2008-05-20,9.64,9.66,9.4,9.66,53721,0
2008-05-21,9.71,9.75,9.36,9.47,27138,0
2008-05-22,9.49,9.7,9.35,9.52,19170,0
2008-05-23,9.43,9.59,9.19,9.19,31257,0
2008-05-27,9.2,9.24,8.77,8.9,45828,0
2008-05-28,8.91,9.11,8.85,9.01,19754,0
2008-05-29,9.1,9.1,8.69,8.81,26265,0
2008-05-30,8.7,8.88,8.7,8.82,24300,0
2008-06-02,8.77,8.99,8.72,8.89,20051,0
2008-06-03,8.87,9.06,8.83,8.9,21625,0
2008-06-04,8.82,8.93,8.79,8.83,24471,0
2008-06-05,8.81,8.92,8.76,8.88,29599,0
2008-06-06,8.8,8.88,8.74,8.76,20408,0
2008-06-09,8.66,8.74,8.66,8.71,19200,0
2008-06-10,8.75,8.81,8.64,8.64,13341,0
2008-06-11,8.65,8.9,8.62,8.9,18589,0
2008-06-12,8.64,8.78,8.62,8.62,29042,0
2008-06-13,8.62,8.72,8.6,8.72,32109,0
2008-06-16,8.66,9.01,8.62,8.89,57421,0
2008-06-17,8.89,9.11,8.89,9,49320,0
2008-06-18,8.9,9,8.87,8.87,36794,0
2008-06-19,8.94,8.94,8.53,8.61,21150,0
2008-06-20,8.67,8.71,8.48,8.58,15737,0
2008-06-23,8.51,8.59,8.2,8.2,12665,0
2008-06-24,8.12,8.83,8.11,8.77,24986,0
2008-06-25,8.77,9.04,8.65,8.76,40964,0
2008-06-26,8.79,8.8,8.61,8.66,13243,0
2008-06-27,8.58,8.74,8.5,8.61,34915,0
2008-06-30,8.54,8.61,7.93,8.33,59844,0
2008-07-01,8.13,8.16,7.6,7.82,69539,0
2008-07-02,7.63,8.13,7.63,7.93,53335,0
2008-07-03,7.94,7.97,7.65,7.67,38453,0
2008-07-07,7.59,7.68,7.29,7.33,35735,0
2008-07-08,7.35,7.46,7.27,7.45,53224,0
2008-07-09,7.5,7.5,7.4,7.44,14737,0
2008-07-10,7.41,7.63,7.4,7.6,42381,0
2008-07-11,7.47,7.89,7.47,7.57,44375,0
2008-07-14,7.49,8.4,7.26,8.17,97837,0
2008-07-15,8.02,8.02,7.7,7.86,32230,0
2008-07-16,7.86,7.94,7.72,7.76,26872,0
2008-07-17,7.66,8.05,7.66,8,34675,0
2008-07-18,7.93,8.05,7.89,8,24551,0
2008-07-21,8.14,9.34,8.12,8.91,53444,0
2008-07-22,8.15,8.18,7.29,7.55,136448,0
2008-07-23,7.5,7.75,7.25,7.6,26259,0
2008-07-24,7.62,7.77,7.51,7.59,38800,0
2008-07-25,7.48,7.84,7.46,7.82,11200,0
2008-07-28,7.97,8.08,7.95,7.99,16267,0
2008-07-29,8.14,8.24,7.86,8.09,21265,0
2008-07-30,8.1,8.17,7.59,7.61,33197,0
2008-07-31,7.56,8.02,7.56,7.96,14800,0
2008-08-01,7.9,8.14,7.55,7.55,35726,0
2008-08-04,7.55,8.25,7.55,8.25,20355,0
2008-08-05,8.2,8.23,8.02,8.2,13790,0
2008-08-06,8.05,8.98,7.85,8.62,40476,0
2008-08-07,8.51,8.8,8.43,8.55,14625,0
2008-08-08,8.47,9,8.45,8.89,13250,0
2008-08-11,8.66,8.85,8.65,8.73,25112,0
2008-08-12,8.74,8.87,8.65,8.84,10289,0
2008-08-13,8.94,9.08,8.76,8.95,12970,0
2008-08-14,8.82,9.29,8.79,8.99,15137,0
2008-08-15,9,9.33,9,9.14,15125,0
2008-08-18,9.22,9.36,8.95,8.95,15535,0
2008-08-19,8.91,8.94,8.55,8.55,28584,0
2008-08-20,8.59,9.29,8.59,9.11,23994,0
2008-08-21,9.15,9.47,9.11,9.15,12108,0
2008-08-22,9.08,9.14,9.01,9.11,9584,0
2008-08-25,8.98,8.98,7.56,8.5,98832,0
2008-08-26,8.5,8.68,8.36,8.38,27225,0
2008-08-27,8.28,8.63,8.28,8.42,31968,0
2008-08-28,8.35,8.97,8.33,8.89,22200,0
2008-08-29,8.99,9.15,8.93,9.04,15344,0
2008-09-02,8.86,9.06,8.62,8.62,16560,0
2008-09-03,8.62,8.81,8.51,8.52,26013,0
2008-09-04,8.36,8.67,8.22,8.46,36571,0
2008-09-05,8.38,8.59,8.23,8.4,25880,0
2008-09-08,8.33,8.57,8.27,8.44,22094,0
2008-09-09,8.45,8.53,8.19,8.39,23841,0
2008-09-10,8.34,8.54,8.2,8.54,14411,0
2008-09-11,8.35,8.79,8.28,8.68,19620,0
2008-09-12,8.55,8.72,8.26,8.26,25485,0
2008-09-15,8.23,8.48,8,8.44,29280,0
2008-09-16,8.11,8.48,8.05,8.48,31184,0
2008-09-17,8.34,8.9,8.34,8.89,22071,0
2008-09-18,8.72,9.25,8.64,9.21,30089,0
2008-09-19,9.12,9.89,8.96,9.89,34277,0
2008-09-22,9.85,10,9.05,9.32,37858,0
2008-09-23,9.26,9.44,9.08,9.15,38376,0
2008-09-24,9.16,9.27,8.99,9.25,16214,0
2008-09-25,8.93,9.22,8.9,9.2,15675,0
2008-09-26,9.1,9.44,9.1,9.19,35095,0
2008-09-29,9.27,9.27,8.09,9.26,60144,0
2008-09-30,9.2,9.2,8.79,9.19,40289,0
2008-10-01,9,9.25,8.87,8.93,48740,0
2008-10-02,8.72,8.75,8.4,8.4,28687,0
2008-10-03,7.65,7.8,7,7.5,162648,0
2008-10-06,7.16,7.57,6.92,7.5,96906,0
2008-10-07,7.58,7.58,6.93,7.39,50179,0
2008-10-08,6.98,7.26,6.9,7.16,49667,0
2008-10-09,7.1,7.1,6.26,6.26,54470,0
2008-10-10,5.92,6.24,5.25,5.44,111520,0
2008-10-13,5.82,6.22,5.47,6.05,45528,0
2008-10-14,6.18,6.21,5.47,5.63,16850,0
2008-10-15,5.64,5.7,5.25,5.51,73261,0
2008-10-16,5.55,5.8,5.43,5.78,82562,0
2008-10-17,5.8,5.82,5.52,5.61,58499,0
2008-10-20,5.63,6.05,5.63,6.05,28879,0
2008-10-21,6.12,6.22,5.79,5.79,25565,0
2008-10-22,5.76,6.03,5.76,5.81,12293,0
2008-10-23,5.87,5.87,5.58,5.63,32795,0
2008-10-24,5.26,5.61,5.26,5.5,130648,0
2008-10-27,5.34,5.55,5.34,5.5,28972,0
2008-10-28,5.49,5.53,5.05,5.22,32495,0
2008-10-29,5.25,5.62,5.25,5.5,54763,0
2008-10-30,5.74,5.74,5.5,5.57,29735,0
2008-10-31,5.57,5.91,5.57,5.85,14330,0
2008-11-03,5.84,6.61,5.84,6.58,28527,0
2008-11-04,6.49,6.63,6.49,6.55,7684,0
2008-11-05,6.35,6.47,6.33,6.47,14662,0
2008-11-06,6.5,6.5,5.85,5.89,31976,0
2008-11-07,6.17,6.17,5.7,5.79,10975,0
2008-11-10,5.78,5.78,5.33,5.44,13668,0
2008-11-11,5.4,5.47,5.13,5.26,25421,0
2008-11-12,5.15,5.15,4.56,4.77,24335,0
2008-11-13,4.72,5.02,4.26,5.02,51767,0
2008-11-14,4.98,5.03,4.6,4.67,10787,0
2008-11-17,4.78,4.78,4.5,4.66,11313,0
2008-11-18,4.54,4.58,4.25,4.55,28608,0
2008-11-19,4.4,4.4,4.16,4.16,12781,0
2008-11-20,4.17,4.25,2.81,2.92,90278,0
2008-11-21,3.22,4.75,3.17,4.69,86703,0
2008-11-24,4.5,4.5,3.65,3.96,41166,0
2008-11-25,4.12,4.48,3.95,4.48,22968,0
2008-11-26,4.35,4.5,3.63,4.44,36731,0
2008-11-28,4.33,4.49,4.33,4.49,2066,0
2008-12-01,4.36,4.42,4.3,4.35,13516,0
2008-12-02,4.35,4.55,4.18,4.55,27303,0
2008-12-03,4.32,4.45,4.27,4.32,16779,0
2008-12-04,4.41,4.5,4.21,4.42,11234,0
2008-12-05,4.25,4.45,4.22,4.45,7180,0
2008-12-08,4.45,4.63,4.45,4.55,18135,0
2008-12-09,4.5,4.56,4.5,4.54,11124,0
2008-12-10,4.51,4.52,4.15,4.15,29775,0
2008-12-11,4.24,4.36,4,4.36,70893,0
2008-12-12,4.38,4.38,4.15,4.25,60002,0
2008-12-15,4.25,4.3,3.75,4.28,23467,0
2008-12-16,4.26,4.67,4.25,4.48,24664,0
2008-12-17,4.34,4.68,4.2,4.68,20564,0
2008-12-18,4.27,4.85,4.27,4.73,15460,0
2008-12-19,4.69,5.18,4.69,5.18,14025,0
2008-12-22,5.09,5.11,4.89,5.11,33110,0
2008-12-23,5.02,5.25,4.99,5.09,46637,0
2008-12-24,5.1,5.28,5,5.05,10435,0
2008-12-26,5.23,5.26,4.98,5.08,15470,0
2008-12-29,4.99,5.08,4.9,4.92,44240,0
2008-12-30,5.01,5.06,4.79,5,29847,0
2008-12-31,5.07,5.27,5.07,5.18,7476,0
2009-01-02,5.27,5.8,5.2,5.8,16318,0
2009-01-05,5.79,6,5.59,5.91,10294,0
2009-01-06,5.41,5.95,5.41,5.94,9620,0
2009-01-07,5.96,5.96,5.64,5.88,10320,0
2009-01-08,5.99,5.99,5.81,5.99,11850,0
2009-01-09,5.89,5.92,5.3,5.48,35285,0
2009-01-12,5.65,5.65,5,5.15,32997,0
2009-01-13,5.05,5.08,4.85,4.86,17245,0
2009-01-14,4.99,4.99,4.38,4.38,48958,0
2009-01-15,4.31,4.46,4.06,4.44,177291,0
2009-01-16,4.61,4.75,4.49,4.73,35421,0
2009-01-20,4.59,4.86,4.59,4.83,48388,0
2009-01-21,4.76,5.32,4.6,5.32,50982,0
2009-01-22,5.09,5.77,5,5.7,22648,0
2009-01-23,5.57,5.67,5.2,5.66,79998,0
2009-01-26,5.82,5.95,5.66,5.78,15975,0
2009-01-27,5.86,5.89,5.83,5.89,4580,0
2009-01-28,5.97,6.04,5.85,5.9,26009,0
2009-01-29,5.76,5.95,5.71,5.84,9377,0
2009-01-30,5.79,5.79,5.62,5.77,24361,0
2009-02-02,5.61,5.96,5.57,5.83,14481,0
2009-02-03,5.93,5.93,5.58,5.63,17780,0
2009-02-04,5.55,6.07,5.52,5.84,22682,0
2009-02-05,5.98,6,5.6,5.71,124710,0
2009-02-06,5.8,5.83,5.6,5.74,27785,0
2009-02-09,5.58,5.62,5.52,5.6,38350,0
2009-02-10,5.43,5.51,5.38,5.4,24203,0
2009-02-11,5.39,5.44,4.99,5.15,21735,0
2009-02-12,4.92,5.58,4.88,5.58,10453,0
2009-02-13,5.45,5.89,5.04,5.75,42944,0
2009-02-17,5.48,5.6,5.25,5.56,19578,0
2009-02-18,5.39,5.5,5.01,5.45,26149,0
2009-02-19,5.36,5.57,5.12,5.57,19357,0
2009-02-20,5.23,5.53,5,5.53,37808,0
2009-02-23,5.54,5.54,4.93,5.3,52707,0
2009-02-24,5.3,5.48,5,5.39,34908,0
2009-02-25,5.27,5.6,5.06,5.6,27020,0
2009-02-26,5.53,5.53,5.1,5.1,35508,0
2009-02-27,5.05,5.34,5.05,5.34,2513,0
2009-03-02,5.1,5.1,4.82,4.82,22281,0
2009-03-03,5.36,5.36,4.85,5.1,41595,0
2009-03-04,5.14,5.23,5,5,13694,0
2009-03-05,5.03,5.04,4.87,5,47990,0
2009-03-06,5,5.1,4.86,4.9,34554,0
2009-03-09,4.74,4.75,4.69,4.75,15030,0
2009-03-10,4.74,4.75,4.59,4.68,22133,0
2009-03-11,4.72,4.81,4.5,4.58,17753,0
2009-03-12,4.61,4.97,4.5,4.91,18332,0
2009-03-13,4.77,4.77,4.43,4.63,18113,0
2009-03-16,4.63,4.8,4.4,4.7,13243,0
2009-03-17,4.75,5.34,4.75,5.15,27754,0
2009-03-18,5.13,5.14,5,5.05,9844,0
2009-03-19,4.92,4.99,4.87,4.92,11723,0
2009-03-20,4.84,5,4.75,4.84,18502,0
2009-03-23,5.04,5.25,4.96,5.25,37041,0
2009-03-24,5.07,5.21,4.9,4.96,34856,0
2009-03-25,5.01,5.09,4.78,5.08,21896,0
2009-03-26,5.01,5.22,4.91,5.21,23681,0
2009-03-27,5.16,5.16,5.1,5.12,6163,0
2009-03-30,5.05,5.05,4.75,4.89,2697,0
2009-03-31,4.86,5.15,4.86,4.99,8646,0
2009-04-01,5.11,5.13,4.89,5.01,7342,0
2009-04-02,4.96,5.24,4.95,5.06,23278,0
2009-04-03,4.98,5.19,4.97,5.12,8325,0
2009-04-06,4.96,5.29,4.96,5.19,12268,0
2009-04-07,4.99,5.17,4.75,5.05,18880,0
2009-04-08,5.09,5.38,5.09,5.21,11235,0
2009-04-09,5.3,5.37,5.26,5.31,4260,0
2009-04-13,5.24,5.5,5.24,5.37,19142,0
2009-04-14,5.49,5.49,5.34,5.41,3165,0
2009-04-15,5.4,5.5,5.1,5.2,12308,0
2009-04-16,5.21,5.31,5.15,5.31,3738,0
2009-04-17,5.44,5.5,5.29,5.5,12554,0
2009-04-20,5.38,5.5,5.38,5.45,9794,0
2009-04-21,5.49,5.5,5.46,5.49,13022,0
2009-04-22,5.47,5.57,5.45,5.5,7861,0
2009-04-23,5.49,5.49,5.2,5.41,12980,0
2009-04-24,5.33,5.5,5.3,5.47,9962,0
2009-04-27,5.49,5.5,5.49,5.49,6948,0
2009-04-28,5.54,5.54,5.2,5.38,8841,0
2009-04-29,5.45,5.5,5.16,5.17,65173,0
2009-04-30,5.3,5.5,5.3,5.47,24428,0
2009-05-01,5.5,5.89,5.5,5.84,122909,0
2009-05-04,5.8,6.05,5.8,6.02,40474,0
2009-05-05,5.91,6.74,5.91,6.74,57770,0
2009-05-06,6.61,7.01,6.43,6.5,54612,0
2009-05-07,6.51,6.71,6.1,6.2,12823,0
2009-05-08,6.14,6.67,5.96,6.36,17587,0
2009-05-11,6.7,6.93,6.62,6.93,19749,0
2009-05-12,6.76,6.98,6.71,6.73,13005,0
2009-05-13,6.61,6.61,6.22,6.22,5050,0
2009-05-14,6.15,6.55,6.15,6.55,12051,0
2009-05-15,6.63,7.13,6.63,7.13,61119,0
2009-05-18,7.14,7.39,7.09,7.33,52856,0
2009-05-19,7.35,7.55,7.19,7.37,70819,0
2009-05-20,7.26,7.46,7.11,7.16,29309,0
2009-05-21,6.95,7.43,6.5,7.2,27314,0
2009-05-22,7.14,7.32,6.59,6.97,115181,0
2009-05-26,6.93,7.33,6.89,7.19,25614,0
2009-05-27,7.08,7.17,6.8,7.13,17641,0
2009-05-28,7.06,7.28,6.82,7.28,17183,0
2009-05-29,7.1,7.28,6.98,7.28,17780,0
2009-06-01,7.14,7.5,7.05,7.25,26767,0
2009-06-02,7.13,7.14,6.94,7.06,25772,0
2009-06-03,6.96,7.09,6.89,7.06,8973,0
2009-06-04,7,7.1,6.94,6.95,23077,0
2009-06-05,7.02,7.15,7,7.1,19496,0
2009-06-08,6.97,7.22,6.61,6.67,34842,0
2009-06-09,6.63,7.13,6.63,6.86,19936,0
2009-06-10,6.93,7.16,6.79,6.82,16551,0
2009-06-11,6.8,7.5,6.73,7.15,41218,0
2009-06-12,7.15,7.49,6.97,7.49,24179,0
2009-06-15,7.23,7.3,6.99,7.29,36403,0
2009-06-16,7.16,7.29,7.11,7.17,25729,0
2009-06-17,7.27,7.33,6.91,7.3,33100,0
2009-06-18,7.22,7.32,7.12,7.25,38089,0
2009-06-19,7.39,7.4,6.65,7,957249,0
2009-06-22,7.08,7.14,6.5,6.76,90851,0
2009-06-23,6.78,6.9,6.67,6.67,32845,0
2009-06-24,6.8,6.83,6.55,6.74,42466,0
2009-06-25,6.71,6.9,6.38,6.7,100184,0
2009-06-26,6.7,7,6.56,6.84,2790126,0
2009-06-29,6.75,7.05,6.4,6.82,99180,0
2009-06-30,6.79,6.91,6.56,6.83,78351,0
2009-07-01,6.87,6.94,6.82,6.88,38419,0
2009-07-02,6.82,6.82,6.4,6.46,45445,0
2009-07-06,6.46,6.8,6.33,6.7,108498,0
2009-07-07,6.72,6.81,6.45,6.5,85108,0
2009-07-08,6.55,6.83,6.55,6.67,63004,0
2009-07-09,6.82,7.1,6.55,6.89,60535,0
2009-07-10,6.89,6.9,6.62,6.75,63082,0
2009-07-13,6.79,6.97,6.56,6.9,58434,0
2009-07-14,6.88,7.15,6.82,6.98,63174,0
2009-07-15,7.06,7.34,7.06,7.26,52976,0
2009-07-16,7.27,7.39,7.2,7.35,45642,0
2009-07-17,7.38,7.38,6.96,7.03,54322,0
2009-07-20,7.08,7.26,6.97,7,55506,0
2009-07-21,6.96,7,6.85,6.89,18840,0
2009-07-22,6.85,7.13,6.76,7.12,82074,0
2009-07-23,7.04,7.35,6.83,7.29,38584,0
2009-07-24,7.28,7.35,7.07,7.28,26567,0
2009-07-27,7.36,7.47,7.14,7.47,57765,0
2009-07-28,7.56,7.56,7.15,7.39,49951,0
2009-07-29,7.36,7.48,7.16,7.48,43510,0
2009-07-30,7.5,7.75,7.43,7.65,57070,0
2009-07-31,7.61,8.36,7.6,8.13,64984,0
2009-08-03,8.14,8.15,7.82,7.89,32322,0
2009-08-04,7.83,8.03,7.72,7.8,61665,0
2009-08-05,7.44,7.78,7.37,7.52,67517,0
2009-08-06,7.88,8,7.32,7.33,25866,0
2009-08-07,7.49,7.93,7.49,7.84,49614,0
2009-08-10,7.77,7.84,7.51,7.82,12458,0
2009-08-11,7.76,7.92,7.49,7.54,21322,0
2009-08-12,7.4,7.9,7.4,7.66,38162,0
2009-08-13,7.65,7.8,7.46,7.59,24998,0
2009-08-14,7.52,7.65,7.35,7.42,55217,0
2009-08-17,7.35,7.48,7.27,7.35,37536,0
2009-08-18,7.35,7.59,7.35,7.56,84884,0
2009-08-19,7.19,7.86,7.19,7.66,20648,0
2009-08-20,7.67,7.73,7.46,7.68,16189,0
2009-08-21,7.9,8.16,7.63,8.16,63626,0
2009-08-24,8.18,8.18,8.02,8.08,16145,0
2009-08-25,8.03,8.12,7.78,7.84,16177,0
2009-08-26,7.8,7.8,7.49,7.67,25746,0
2009-08-27,7.57,7.76,7.57,7.61,15360,0
2009-08-28,7.55,7.65,7.53,7.56,16820,0
2009-08-31,7.54,7.61,7.51,7.56,40428,0
2009-09-01,7.5,7.88,7.5,7.76,51629,0
2009-09-02,7.68,8.22,7.66,7.95,18898,0
2009-09-03,7.92,7.92,7.73,7.88,11006,0
2009-09-04,7.85,8.12,7.67,8.11,22694,0
2009-09-08,8.18,8.23,7.81,7.9,28468,0
2009-09-09,7.9,8.4,7.81,8.27,25591,0
2009-09-10,8.29,8.67,8.01,8.55,32924,0
2009-09-11,8.48,8.48,7.84,8.17,18104,0
2009-09-14,8.11,8.24,8.05,8.22,17591,0
2009-09-15,8.17,8.27,8.13,8.26,25646,0
2009-09-16,8.25,8.47,8.25,8.44,13827,0
2009-09-17,8.5,9.48,8.5,9.4,92958,0
2009-09-18,9.39,9.54,9.25,9.32,120652,0
2009-09-21,9.23,9.49,8.82,9.23,76830,0
2009-09-22,9.24,9.3,8.97,8.98,68038,0
2009-09-23,9.02,9.99,9.01,9.69,179398,0
2009-09-24,9.77,9.82,9.21,9.4,70874,0
2009-09-25,9.41,9.48,9.23,9.31,29753,0
2009-09-28,9.48,9.7,9.32,9.63,21381,0
2009-09-29,9.64,10.25,9.62,9.92,87206,0
2009-09-30,9.95,10.02,9.79,9.99,105502,0
2009-10-01,10,10.58,9.79,9.79,120576,0
2009-10-02,9.7,9.87,9.68,9.68,40232,0
2009-10-05,9.71,9.85,9.66,9.77,30724,0
2009-10-06,9.97,10.49,9.64,9.94,92171,0
2009-10-07,9.66,10.1,9.66,10.05,38691,0
2009-10-08,10.23,10.4,9.99,10.24,53276,0
2009-10-09,10.27,10.39,10.24,10.37,24405,0
2009-10-12,10.28,10.42,10.02,10.28,20428,0
2009-10-13,10.32,10.56,10.28,10.51,24516,0
2009-10-14,10.55,10.96,10.49,10.96,35125,0
2009-10-15,10.81,11.07,10.65,11.07,261657,0
2009-10-16,11,11,10.49,10.66,46430,0
2009-10-19,10.63,10.97,10.52,10.89,66240,0
2009-10-20,10.83,10.83,10.56,10.6,33557,0
2009-10-21,10.57,10.76,10.13,10.22,37612,0
2009-10-22,10.24,10.67,10.03,10.46,191349,0
2009-10-23,11.2,11.63,10.4,10.41,252150,0
2009-10-26,10.44,10.73,10.4,10.44,160319,0
2009-10-27,10.41,10.57,10.41,10.5,74814,0
2009-10-28,10.5,10.54,10.2,10.41,119036,0
2009-10-29,10.45,10.66,10.4,10.56,71368,0
2009-10-30,10.56,10.74,10.42,10.5,84640,0
2009-11-02,10.65,10.72,10.1,10.35,55049,0
2009-11-03,10.34,10.43,10.25,10.43,36707,0
2009-11-04,10.58,10.86,10.17,10.47,56406,0
2009-11-05,10.57,11.02,10.55,10.9,61272,0
2009-11-06,10.9,11.04,10.84,10.99,46096,0
2009-11-09,11.2,11.52,10.99,11,132171,0
2009-11-10,10.92,11.11,10.75,10.77,47506,0
2009-11-11,10.78,11.11,10.78,10.98,52068,0
2009-11-12,10.65,11.14,10.65,10.76,75768,0
2009-11-13,10.75,10.85,10.66,10.8,62347,0
2009-11-16,10.89,10.97,10.78,10.95,61124,0
2009-11-17,11,12.22,10.99,12.19,134887,0
2009-11-18,11.98,12.44,11.98,12.39,71220,0
2009-11-19,12.28,12.45,12.18,12.37,108595,0
2009-11-20,12.27,12.5,12.27,12.49,38331,0
2009-11-23,12.49,13.34,12.31,12.51,120807,0
2009-11-24,12.45,12.81,12.16,12.6,149315,0
2009-11-25,12.68,12.95,12.51,12.65,140587,0
2009-11-27,12.33,12.45,12.26,12.33,18827,0
2009-11-30,12.26,12.36,12.05,12.07,196599,0
2009-12-01,12.32,12.67,12.12,12.59,111510,0
2009-12-02,12.78,13.01,12.61,12.88,233534,0
2009-12-03,13.03,13.09,12.72,12.78,90112,0
2009-12-04,12.9,13.25,12.78,13.19,84913,0
2009-12-07,13.32,13.57,13.25,13.5,150239,0
2009-12-08,13.48,13.54,13.35,13.44,76051,0
2009-12-09,13.42,13.95,13.36,13.87,97690,0
2009-12-10,13.94,14.35,13.9,13.93,162193,0
2009-12-11,14.13,14.21,13.49,13.52,231064,0
2009-12-14,13.64,13.91,13.48,13.75,91456,0
2009-12-15,13.65,13.74,13.26,13.26,175735,0
2009-12-16,13.37,13.58,13.2,13.26,94164,0
2009-12-17,13.27,13.29,12.68,12.69,124198,0
2009-12-18,12.81,12.85,12.5,12.66,157956,0
2009-12-21,13,13.15,12.7,13.04,147737,0
2009-12-22,13.11,14.22,13.11,14.07,317209,0
2009-12-23,14.31,15.28,14.2,15.25,328095,0
2009-12-24,15.29,15.55,14.84,15.18,70326,0
2009-12-28,15.47,15.5,14.87,15.37,144778,0
2009-12-29,15.47,15.75,15.11,15.21,73804,0
2009-12-30,15.12,15.46,13.85,14.42,227558,0
2009-12-31,14.46,14.98,14.46,14.74,75136,0
2010-01-04,15,15.06,14.63,15.03,126678,0
2010-01-05,15.05,15.1,14.51,14.66,92019,0
2010-01-06,14.8,14.83,14.41,14.51,80968,0
2010-01-07,14.66,14.77,14.48,14.65,35515,0
2010-01-08,14.69,15.2,14.69,15.16,65394,0
2010-01-11,15.2,15.2,14.86,14.91,38973,0
2010-01-12,14.82,15,14.7,14.77,34459,0
2010-01-13,14.76,15.16,14.63,15.02,60349,0
2010-01-14,15.02,15.28,14.97,15.13,44381,0
2010-01-15,15.21,15.25,14.56,14.63,84252,0
2010-01-19,14.63,14.73,14.27,14.44,96738,0
2010-01-20,14.42,14.48,13.85,14.04,124782,0
2010-01-21,14.1,14.2,13,13.25,216312,0
2010-01-22,13.25,13.34,12.96,13.09,82774,0
2010-01-25,13.14,13.26,12.5,12.88,120201,0
2010-01-26,12.9,13.15,12.65,13.11,103938,0
2010-01-27,13.07,13.28,13.02,13.27,45752,0
2010-01-28,13.32,13.32,13.04,13.2,60935,0
2010-01-29,13.21,13.34,13,13,80146,0
2010-02-01,13,13.22,13,13.13,51379,0
2010-02-02,13.2,13.27,13,13.24,60562,0
2010-02-03,13.14,13.28,13.01,13.24,42733,0
2010-02-04,13.2,13.2,13,13,59612,0
2010-02-05,12.99,13.14,12.95,13.13,120036,0
2010-02-08,13.17,13.36,13.12,13.23,49465,0
2010-02-09,13.36,13.68,11.78,12.78,280299,0
2010-02-10,12.68,12.9,11.93,12.23,109873,0
2010-02-11,12.22,13.24,12.22,12.97,83209,0
2010-02-12,12.85,13.41,12.82,13.37,81036,0
2010-02-16,13.42,13.42,12.85,13.2,65466,0
2010-02-17,13.2,13.38,12.92,13.02,50578,0
2010-02-18,13.04,13.14,12.66,13.03,62040,0
2010-02-19,13.06,13.14,12.96,12.99,54197,0
2010-02-22,13,13.27,12.39,12.51,61772,0
2010-02-23,12.47,12.5,11.72,12.4,166163,0
2010-02-24,12.4,12.5,12.04,12.08,75541,0
2010-02-25,11.9,12.3,11.63,12.3,67980,0
2010-02-26,12.3,12.36,12.12,12.2,49188,0
2010-03-01,12.28,12.54,12.04,12.5,55857,0
2010-03-02,12.47,12.71,12.34,12.69,45408,0
2010-03-03,12.74,12.84,12.51,12.77,39875,0
2010-03-04,12.8,12.92,12.73,12.86,47681,0
2010-03-05,12.86,13.03,12.84,13.03,40775,0
2010-03-08,12.99,13.25,12.91,13.14,22790,0
2010-03-09,13.1,13.34,12.93,13.24,34481,0
2010-03-10,13.2,13.4,12.8,12.87,71355,0
2010-03-11,12.85,13.01,12.6,12.9,25756,0
2010-03-12,13.01,13.05,12.53,12.62,31491,0
2010-03-15,12.56,12.8,12.44,12.5,23273,0
2010-03-16,12.51,12.75,12.48,12.74,11918,0
2010-03-17,12.91,12.95,12.68,12.79,24506,0
2010-03-18,12.85,12.97,12.51,12.84,14716,0
2010-03-19,12.92,12.92,12.44,12.76,42846,0
2010-03-22,12.61,12.9,12.61,12.8,17462,0
2010-03-23,12.75,12.93,12.63,12.91,17467,0
2010-03-24,12.81,13.07,12.75,12.79,25074,0
2010-03-25,12.8,12.98,11.85,12.87,47793,0
2010-03-26,12.86,13.04,12.73,12.97,17577,0
2010-03-29,12.96,13.39,12.9,13.28,49981,0
2010-03-30,13.25,13.47,13.2,13.36,22345,0
2010-03-31,13.35,13.46,13.1,13.19,40299,0
2010-04-01,13.17,13.29,13,13.05,23966,0
2010-04-05,13.04,13.34,13.04,13.19,57707,0
2010-04-06,13.09,13.31,13.09,13.23,77747,0
2010-04-07,13.08,13.32,13.08,13.15,25216,0
2010-04-08,13.05,13.26,12.88,13.25,30958,0
2010-04-09,13.21,13.43,13.21,13.32,47140,0
2010-04-12,13.3,13.7,13.3,13.54,53209,0
2010-04-13,13.48,13.77,13.36,13.77,45634,0
2010-04-14,13.82,14.4,13.77,14.31,52677,0
2010-04-15,14.29,14.34,14.11,14.2,23540,0
2010-04-16,14.21,14.26,13.39,13.93,52896,0
2010-04-19,13.84,14.32,13.78,14.12,80568,0
2010-04-20,14.2,14.5,14.07,14.43,100608,0
2010-04-21,14.28,15.21,14.28,15.19,97940,0
2010-04-22,15.03,16.66,14.49,16.4,132605,0
2010-04-23,15.92,16.45,15.5,16.34,156872,0
2010-04-26,16.22,16.34,15.85,15.95,74230,0
2010-04-27,15.83,15.85,15.44,15.57,52425,0
2010-04-28,15.55,15.85,15.27,15.57,36705,0
2010-04-29,15.63,16.44,15.63,16.38,55226,0
2010-04-30,16.32,16.43,15.05,15.07,137451,0
2010-05-03,15.19,15.23,14.8,14.96,48767,0
2010-05-04,14.85,14.85,14.12,14.3,53410,0
2010-05-05,14.11,14.2,13.81,14.1,82897,0
2010-05-06,13.93,14.07,13.45,13.78,66977,0
2010-05-07,13.64,14.11,13.35,13.54,52430,0
2010-05-10,14.03,14.18,13.77,14.16,59039,0
2010-05-11,14.14,14.44,14.01,14.37,29176,0
2010-05-12,14.15,15.34,14.15,15.29,42709,0
2010-05-13,15.21,15.34,14.62,15.01,69776,0
2010-05-14,14.9,14.99,14.19,14.4,220832,0
2010-05-17,14.51,14.55,13.81,14.21,48279,0
2010-05-18,14.4,14.45,13.86,13.86,37349,0
2010-05-19,13.78,13.89,13.22,13.5,66538,0
2010-05-20,13.22,13.33,12.34,12.58,167190,0
2010-05-21,12.41,13.04,12.38,12.96,107528,0
2010-05-24,12.99,13.2,12.36,12.49,52862,0
2010-05-25,12.29,12.63,11.87,12.59,75276,0
2010-05-26,12.71,13.1,12.3,12.4,47783,0
2010-05-27,12.51,13.51,12.31,13.49,67660,0
2010-05-28,13.47,13.47,12.96,13.04,54969,0
2010-06-01,12.94,13.11,12.58,12.61,65638,0
2010-06-02,12.67,13.06,12.42,13.05,42913,0
2010-06-03,12.99,13.44,12.83,12.95,45333,0
2010-06-04,12.54,12.71,12.01,12.1,83956,0
2010-06-07,12.17,12.2,11.72,11.75,53889,0
2010-06-08,11.79,11.9,10.76,11,183188,0
2010-06-09,11,11.63,10.93,10.98,110321,0
2010-06-10,11.2,11.7,11.2,11.64,67962,0
2010-06-11,11.42,11.91,11.42,11.83,44737,0
2010-06-14,11.96,12.17,11.7,12.02,98546,0
2010-06-15,12.08,12.84,11.85,12.84,76487,0
2010-06-16,12.75,12.85,12.5,12.58,15878,0
2010-06-17,12.68,12.73,12.5,12.62,12966,0
2010-06-18,12.71,12.82,12.51,12.76,74940,0
2010-06-21,12.94,13.39,12.45,12.48,53723,0
2010-06-22,12.57,12.83,12.12,12.14,27975,0
2010-06-23,12.15,12.28,11.91,12.17,23028,0
2010-06-24,12.13,12.46,11.86,12.37,80071,0
2010-06-25,12.46,13.85,12.46,13.85,397137,0
2010-06-28,13.6,13.94,13.47,13.6,78233,0
2010-06-29,13.41,13.48,12.33,12.42,61537,0
2010-06-30,12.39,12.97,12.27,12.42,37027,0
2010-07-01,12.41,12.41,11.53,12.14,40280,0
2010-07-02,12.27,12.27,11.49,11.85,23995,0
2010-07-06,12.04,12.04,11.34,11.4,40061,0
2010-07-07,11.48,11.99,11.28,11.86,65595,0
2010-07-08,12.05,12.13,11.52,12.13,41774,0
2010-07-09,12.14,13.06,12.07,12.99,61081,0
2010-07-12,12.95,13.2,12.64,12.66,28267,0
2010-07-13,12.89,13.24,12.68,13.22,38337,0
2010-07-14,13.14,13.14,12.86,12.98,15945,0
2010-07-15,12.99,12.99,12.55,12.76,22201,0
2010-07-16,12.63,12.63,12.03,12.13,85733,0
2010-07-19,12.14,12.3,11.89,12.26,26539,0
2010-07-20,12.05,12.72,12.05,12.71,36651,0
2010-07-21,12.84,13.07,12.08,12.11,82128,0
2010-07-22,12.37,12.61,12.14,12.48,101032,0
2010-07-23,12.36,13.22,12.19,12.99,135475,0
2010-07-26,13.46,14.23,12.25,13.99,296097,0
2010-07-27,14.21,14.23,13.35,13.58,88329,0
2010-07-28,13.5,13.86,13.41,13.58,60486,0
2010-07-29,13.81,13.81,13.35,13.66,42719,0
2010-07-30,13.46,14,13.46,13.98,64253,0
2010-08-02,14.12,14.31,13.67,14.09,74494,0
2010-08-03,13.88,14.24,13.88,13.94,107347,0
2010-08-04,13.96,14.08,13.89,13.9,59495,0
2010-08-05,13.81,13.96,13.55,13.61,18639,0
2010-08-06,13.39,13.69,12.9,13.05,58085,0
2010-08-09,13.13,13.32,12.84,13.1,33980,0
2010-08-10,12.97,13.09,12.62,12.85,63616,0
2010-08-11,12.46,12.59,12.14,12.2,74930,0
2010-08-12,11.96,12.17,11.92,11.97,43131,0
2010-08-13,11.89,12.11,11.67,11.89,55846,0
2010-08-16,11.76,12.14,11.55,11.86,94466,0
2010-08-17,11.9,12.29,11.59,12.1,45478,0
2010-08-18,12.05,12.99,12.05,12.56,60877,0
2010-08-19,12.46,12.72,11.96,12.1,44364,0
2010-08-20,12.01,12.24,11.81,12.14,38525,0
2010-08-23,12.22,12.64,12.01,12.05,39575,0
2010-08-24,12,12.61,11.99,12.31,47837,0
2010-08-25,12.19,12.83,12.19,12.77,32316,0
2010-08-26,12.79,12.83,12.53,12.67,27449,0
2010-08-27,12.81,13.13,12.41,13.11,36419,0
2010-08-30,13.01,13.03,12.58,12.68,52098,0
2010-08-31,12.88,12.88,12.41,12.47,32467,0
2010-09-01,12.75,13.43,12.75,13.41,41054,0
2010-09-02,13.32,13.54,13.04,13.41,19404,0
2010-09-03,13.32,13.4,12.86,13.21,57099,0
2010-09-07,13.18,13.18,12.52,12.66,21200,0
2010-09-08,12.74,12.82,12.64,12.69,18616,0
2010-09-09,12.93,12.93,12.23,12.59,24346,0
2010-09-10,12.68,12.76,12.45,12.69,17227,0
2010-09-13,12.81,13.09,12.7,12.99,44960,0
2010-09-14,12.91,13.03,12.78,12.8,20740,0
2010-09-15,12.7,12.86,12.61,12.82,18863,0
2010-09-16,12.65,12.68,12.47,12.53,8352,0
2010-09-17,12.73,12.73,12.31,12.37,75043,0
2010-09-20,12.36,13.1,12.32,13.06,53430,0
2010-09-21,13.01,13.12,12.86,12.88,19719,0
2010-09-22,12.78,13.05,12.51,12.58,18940,0
2010-09-23,12.51,12.78,12.31,12.6,27260,0
2010-09-24,12.73,12.96,12.51,12.96,29024,0
2010-09-27,12.99,13.07,12.69,13.01,93585,0
2010-09-28,13.05,13.15,12.99,13.13,187339,0
2010-09-29,13.04,13.17,12.99,13.1,26963,0
2010-09-30,13.21,15.13,12.85,15.01,279270,0
2010-10-01,15.08,15.42,14.72,15.39,155849,0
2010-10-04,15.27,15.6,15.09,15.26,65589,0
2010-10-05,15.39,16.24,14.85,16,65132,0
2010-10-06,15.91,16.11,15.2,15.74,53083,0
2010-10-07,15.92,15.96,15.5,15.57,40008,0
2010-10-08,15.4,15.97,15.31,15.89,42460,0
2010-10-11,15.81,15.94,15.57,15.73,81351,0
2010-10-12,15.62,15.96,15.5,15.65,33152,0
2010-10-13,15.67,16.1,15.5,15.87,66517,0
2010-10-14,15.8,16,15.68,15.81,55485,0
2010-10-15,16.07,16.07,15.57,15.83,82526,0
2010-10-18,15.83,15.89,15.54,15.89,65222,0
2010-10-19,15.61,16.23,15.55,15.73,49307,0
2010-10-20,15.87,16.12,15.59,15.84,50957,0
2010-10-21,15.88,15.99,15.44,15.62,45004,0
2010-10-22,15.63,16.09,15.47,15.97,27389,0
2010-10-25,15,15,14.26,14.52,379871,0
2010-10-26,14.47,14.47,13.85,13.97,139015,0
2010-10-27,13.9,14.3,13.75,14.17,83018,0
2010-10-28,14.26,14.29,13.89,14.19,72582,0
2010-10-29,14.11,14.27,14.01,14.04,93824,0
2010-11-01,14.14,14.14,13.85,14.06,68523,0
2010-11-02,14.1,14.1,13.92,14.01,54726,0
2010-11-03,14,14.1,13.5,13.8,55694,0
2010-11-04,13.95,14.06,13.81,13.95,50715,0
2010-11-05,13.95,14.08,13.8,13.99,38210,0
2010-11-08,13.95,14,13.86,13.91,26685,0
2010-11-09,13.86,14,13.46,13.67,40184,0
2010-11-10,13.73,14.4,13.2,13.85,147354,0
2010-11-11,13.65,14.33,13.52,13.94,29567,0
2010-11-12,13.81,14.12,13.77,13.87,34404,0
2010-11-15,13.92,14.01,13.42,13.45,39745,0
2010-11-16,13.37,13.88,13.37,13.45,71099,0
2010-11-17,13.46,13.67,12.7,13.14,131030,0
2010-11-18,13.31,13.49,13.07,13.44,53521,0
2010-11-19,13.37,13.4,12.84,13.35,51548,0
2010-11-22,13.25,13.38,13.07,13.36,94198,0
2010-11-23,13.2,13.34,12.93,13.19,91447,0
2010-11-24,13.3,13.57,13.3,13.49,32423,0
2010-11-26,12.85,13.64,12.79,13.53,10335,0
2010-11-29,13.41,13.53,13.22,13.34,33168,0
2010-11-30,13.19,13.42,12.96,13.25,25478,0
2010-12-01,13.5,13.71,13.29,13.42,37526,0
2010-12-02,13.4,13.79,13.4,13.77,57303,0
2010-12-03,13.67,13.94,13.5,13.68,83128,0
2010-12-06,13.62,13.62,13.32,13.54,51723,0
2010-12-07,13.68,13.68,13.39,13.62,39265,0
2010-12-08,13.68,13.68,13.54,13.59,68593,0
2010-12-09,13.7,13.7,13.5,13.64,41237,0
2010-12-10,13.62,13.62,13.4,13.5,69334,0
2010-12-13,13.57,13.58,13.29,13.34,125751,0
2010-12-14,13.4,13.4,13.04,13.25,106517,0
2010-12-15,13.25,13.54,13.25,13.49,38045,0
2010-12-16,13.55,13.66,13.36,13.42,114475,0
2010-12-17,13.47,13.48,13.29,13.32,141174,0
2010-12-20,13.39,13.43,12.95,12.99,109045,0
2010-12-21,13.01,13.17,11.91,12.07,273452,0
2010-12-22,12.1,12.24,11.72,11.9,218736,0
2010-12-23,11.85,12,11.79,11.84,80684,0
2010-12-27,11.77,11.95,11.77,11.89,73711,0
2010-12-28,11.87,11.99,11.44,11.5,116762,0
2010-12-29,11.5,11.92,11.5,11.67,113796,0
2010-12-30,11.64,11.78,11.5,11.7,59337,0
2010-12-31,11.72,12.05,11.63,11.95,37931,0
2011-01-03,12.13,12.31,11.85,12.06,148914,0
2011-01-04,12.06,12.07,11.63,11.78,85307,0
2011-01-05,11.78,12.36,11.78,12.16,156093,0
2011-01-06,12.17,12.23,11.99,12.08,88044,0
2011-01-07,12.1,12.1,11.8,11.9,79167,0
2011-01-10,11.65,12.14,11.6,12.04,37108,0
2011-01-11,12.07,12.29,12.07,12.16,47310,0
2011-01-12,12.18,12.64,12.07,12.48,79163,0
2011-01-13,12.52,12.62,12.34,12.54,57479,0
2011-01-14,12.5,12.79,12.5,12.78,32169,0
2011-01-18,12.73,12.78,12.6,12.71,37054,0
2011-01-19,12.64,12.69,12.42,12.46,55988,0
2011-01-20,12.43,12.45,12.02,12.04,63273,0
2011-01-21,12.14,12.19,11.75,11.85,61412,0
2011-01-24,11.9,12.04,11.82,12,72940,0
2011-01-25,11.92,12,11.76,11.93,50108,0
2011-01-26,12.06,12.38,12.03,12.37,47817,0
2011-01-27,12.37,12.43,12.18,12.39,41512,0
2011-01-28,12.41,12.44,11.96,12.03,132801,0
2011-01-31,12.11,12.16,11.88,12.15,66076,0
2011-02-01,12.18,12.31,12.02,12.11,45300,0
2011-02-02,12.06,12.27,12,12.13,12512,0
2011-02-03,12.15,12.42,12.02,12.37,35469,0
2011-02-04,12.36,12.44,12.24,12.38,38340,0
2011-02-07,12.37,12.66,12.25,12.37,27145,0
2011-02-08,12.39,12.47,12.28,12.46,45190,0
2011-02-09,12.39,12.49,12.18,12.46,35324,0
2011-02-10,12.36,12.6,12.25,12.46,24856,0
2011-02-11,12.5,12.59,12.36,12.55,39203,0
2011-02-14,11.4,13.5,11.4,13.27,593265,0
2011-02-15,13.15,13.37,12.43,13.07,246835,0
2011-02-16,12.79,13.62,12.68,13.4,209016,0
2011-02-18,14.51,15.53,14.38,15.53,219296,0
2011-02-22,15.25,15.39,14.17,14.4,282559,0
2011-02-23,14.25,14.51,13.95,14.12,116630,0
2011-02-24,14.1,14.15,13.88,14.08,104275,0
2011-02-25,13.85,14.99,13.85,14.56,81040,0
2011-02-28,14.7,14.85,14.39,14.68,104724,0
2011-03-01,14.7,14.77,14.08,14.22,90520,0
2011-03-02,14.3,14.3,13.71,13.96,76707,0
2011-03-03,14.33,14.56,14,14.26,47780,0
2011-03-04,14.23,14.44,13.76,13.99,45190,0
2011-03-07,13.94,14.1,13.21,13.49,86477,0
2011-03-08,13.49,14.19,13.35,14.07,43524,0
2011-03-09,14.03,14.07,13.88,13.98,31159,0
2011-03-10,13.8,13.9,13.39,13.39,67721,0
2011-03-11,13.3,13.37,12.96,13.22,71226,0
2011-03-14,13.09,13.21,12.77,13.02,43199,0
2011-03-15,12.62,12.69,12.21,12.64,141507,0
2011-03-16,12.57,13.13,12.42,13,140356,0
2011-03-17,13.18,13.58,13,13.07,113941,0
2011-03-18,13.22,13.41,13.1,13.33,52917,0
2011-03-21,13.38,13.92,13.29,13.92,91061,0
2011-03-22,13.93,14.01,13.87,13.92,16656,0
2011-03-23,13.87,14.41,13.79,14.35,48477,0
2011-03-24,14.46,14.49,14.24,14.34,43789,0
2011-03-25,14.44,14.74,14.21,14.22,54487,0
2011-03-28,14.34,14.99,14.34,14.6,48589,0
2011-03-29,14.65,14.89,14.38,14.79,51207,0
2011-03-30,14.98,15.06,14.63,15.01,86460,0
2011-03-31,14.99,15.15,14.93,15.12,83872,0
2011-04-01,15.09,15.25,14.82,15.25,90832,0
2011-04-04,15.21,15.3,14.95,15.21,45293,0
2011-04-05,15.19,15.35,15.1,15.12,29209,0
2011-04-06,15.15,15.35,15.14,15.25,56540,0
2011-04-07,15.25,15.27,14.9,15.24,45483,0
2011-04-08,15.28,15.35,14.91,15.04,31114,0
2011-04-11,15.04,15.24,14.8,14.99,34310,0
2011-04-12,14.99,14.99,14.65,14.72,27975,0
2011-04-13,14.81,15.05,14.65,14.9,43142,0
2011-04-14,14.71,15.31,14.71,15.17,36020,0
2011-04-15,15.28,15.3,15.03,15.11,45062,0
2011-04-18,14.87,15.26,14.59,15.14,39815,0
2011-04-19,15.2,15.2,14.68,14.94,51294,0
2011-04-20,15.19,15.51,15.06,15.5,202232,0
2011-04-21,15.45,16.12,15.45,16.08,55282,0
2011-04-25,16.08,16.2,16.02,16.16,29151,0
2011-04-26,16.19,16.68,16,16.42,43519,0
2011-04-27,16.46,16.57,15.75,16.16,165099,0
2011-04-28,16.07,16.17,15.76,15.83,42400,0
2011-04-29,13.06,13.4,12.34,13.1,652455,0
2011-05-02,13.1,13.1,12.52,12.8,140754,0
2011-05-03,12.84,12.99,12.69,12.81,129752,0
2011-05-04,12.75,12.88,12.25,12.29,168308,0
2011-05-05,12.26,12.48,12.01,12.09,68002,0
2011-05-06,12.09,12.42,12.02,12.1,101302,0
2011-05-09,12.06,12.28,12.04,12.17,32552,0
2011-05-10,12.24,12.3,12.2,12.24,23040,0
2011-05-11,12.16,12.24,11.71,11.72,60715,0
2011-05-12,11.69,12.59,11.45,12.56,59223,0
2011-05-13,12.5,12.5,11.9,11.92,52864,0
2011-05-16,11.81,11.84,11.27,11.29,58331,0
2011-05-17,11.21,11.76,11.18,11.67,66149,0
2011-05-18,11.66,12.07,11.59,11.78,42069,0
2011-05-19,12.07,12.07,11.53,11.58,43016,0
2011-05-20,11.51,11.65,11.08,11.58,53162,0
2011-05-23,11.38,11.5,11.25,11.43,91723,0
2011-05-24,11.79,11.99,11.56,11.76,95677,0
2011-05-25,11.7,11.87,11.49,11.63,45894,0
2011-05-26,11.61,11.82,11.59,11.69,67764,0
2011-05-27,11.77,11.92,11.71,11.81,48225,0
2011-05-31,11.95,11.95,11.8,11.84,50880,0
2011-06-01,11.83,12.11,11.23,11.23,67228,0
2011-06-02,11.25,11.49,11.23,11.29,29309,0
2011-06-03,11.06,11.12,10.73,10.99,94383,0
2011-06-06,10.93,11,10.7,10.72,59059,0
2011-06-07,10.68,10.91,10.56,10.7,131239,0
2011-06-08,10.64,11.46,10.52,10.91,220303,0
2011-06-09,10.91,11.01,10.72,10.89,106499,0
2011-06-10,10.75,10.91,10.61,10.68,75344,0
2011-06-13,10.71,10.79,10.59,10.7,177423,0
2011-06-14,10.83,11.12,10.8,10.98,125429,0
2011-06-15,10.85,11.03,10.62,10.65,122436,0
2011-06-16,10.64,10.83,10.61,10.76,82203,0
2011-06-17,10.8,10.88,10.62,10.82,132330,0
2011-06-20,10.82,10.88,10.65,10.68,37972,0
2011-06-21,10.76,10.83,10.63,10.79,58712,0
2011-06-22,10.7,10.78,10.6,10.62,28783,0
2011-06-23,10.5,10.55,10.27,10.49,58290,0
2011-06-24,10.48,10.8,10.36,10.67,509628,0
2011-06-27,10.61,10.65,10.49,10.59,27909,0
2011-06-28,10.61,10.7,10.6,10.67,57332,0
2011-06-29,10.69,10.71,10.48,10.58,23205,0
2011-06-30,10.56,10.79,10.56,10.63,51841,0
2011-07-01,10.69,11.22,10.47,11.19,47521,0
2011-07-05,11.3,11.65,11.14,11.31,46544,0
2011-07-06,11.3,12.06,11.16,11.87,61686,0
2011-07-07,11.98,12.18,11.85,12.01,40282,0
2011-07-08,11.99,12.24,11.93,12.02,33090,0
2011-07-11,11.87,12.12,11.67,11.69,44222,0
2011-07-12,11.58,11.73,11.53,11.55,47811,0
2011-07-13,11.56,11.89,11.53,11.74,34122,0
2011-07-14,11.73,11.73,11.18,11.37,52385,0
2011-07-15,11.39,11.42,11.26,11.29,48491,0
2011-07-18,11.25,11.25,10.65,10.91,48953,0
2011-07-19,11.01,11.31,10.92,11.18,41849,0
2011-07-20,11.21,11.54,10.91,11.49,17569,0
2011-07-21,11.49,11.73,11.45,11.63,34490,0
2011-07-22,11.62,11.82,11.38,11.4,27616,0
2011-07-25,11.27,11.48,10.66,11.19,20510,0
2011-07-26,11.24,11.41,11.12,11.27,21788,0
2011-07-27,11.23,11.23,10.83,11,53797,0
2011-07-28,10.94,11.15,10.88,11.01,30942,0
2011-07-29,10.45,10.48,9.25,9.57,143566,0
2011-08-01,9.66,10.16,9.1,10.09,85957,0
2011-08-02,10.2,10.23,9.87,9.91,102600,0
2011-08-03,10,10.74,9.8,10.69,112249,0
2011-08-04,10.57,10.71,9.64,9.64,87099,0
2011-08-05,9.79,9.79,9.08,9.38,81326,0
2011-08-08,9.23,9.44,8.28,8.33,100127,0
2011-08-09,8.2,8.74,7.63,8.63,152546,0
2011-08-10,8.23,8.51,8.05,8.24,93578,0
2011-08-11,8.29,8.74,7.97,8.71,82439,0
2011-08-12,8.75,9.16,8.68,9.01,56172,0
2011-08-15,9.29,9.4,8.96,9.4,25339,0
2011-08-16,9.19,9.19,8.54,8.72,48021,0
2011-08-17,8.79,9.06,8.33,8.91,66742,0
2011-08-18,8.77,8.77,8.02,8.14,109018,0
2011-08-19,8.05,8.16,7.63,7.66,82634,0
2011-08-22,7.9,8.04,7.63,7.92,83857,0
2011-08-23,8.05,8.75,8.01,8.61,129474,0
2011-08-24,8.43,8.99,8.43,8.95,34017,0
2011-08-25,9,9.16,8.27,8.32,53439,0
2011-08-26,8.17,8.58,8.06,8.3,53979,0
2011-08-29,8.46,9.45,8.4,9.23,46389,0
2011-08-30,9.16,9.43,8.73,8.77,58113,0
2011-08-31,8.86,9.15,8.5,8.9,89247,0
2011-09-01,9,9,8.71,8.85,56810,0
2011-09-02,8.6,8.73,8.28,8.4,42659,0
2011-09-06,8.16,8.28,7.86,7.96,73188,0
2011-09-07,8.06,8.19,7.94,7.99,124165,0
2011-09-08,7.95,8.39,7.93,8.08,40476,0
2011-09-09,7.86,8.06,7.5,7.71,125785,0
2011-09-12,7.52,7.91,7.44,7.59,97865,0
2011-09-13,7.63,7.76,7.6,7.64,77780,0
2011-09-14,7.75,7.97,7.55,7.6,73984,0
2011-09-15,7.69,7.9,7.26,7.35,99555,0
2011-09-16,7.42,7.99,7.35,7.98,154927,0
2011-09-19,7.75,7.94,7.75,7.76,34605,0
2011-09-20,7.84,8.11,7.73,7.73,173789,0
2011-09-21,7.76,8.04,7.64,7.73,81163,0
2011-09-22,7.47,8.23,7.32,7.46,151521,0
2011-09-23,7.46,7.83,7.37,7.6,81234,0
2011-09-26,7.48,7.89,7.36,7.66,38606,0
2011-09-27,7.85,8.34,7.85,7.98,95513,0
2011-09-28,7.96,8.05,7.39,7.39,70229,0
2011-09-29,7.65,8.16,7.5,8.09,300980,0
2011-09-30,7.95,8.35,7.87,7.91,78701,0
2011-10-03,7.98,8.22,7.53,7.53,125483,0
2011-10-04,7.46,8.18,7.46,8.17,126947,0
2011-10-05,8.16,8.18,7.6,7.87,98813,0
2011-10-06,7.83,7.89,7.54,7.74,119080,0
2011-10-07,7.82,8,7.3,7.5,133149,0
2011-10-10,7.68,7.71,7.35,7.58,129737,0
2011-10-11,7.56,7.75,7.46,7.72,99607,0
2011-10-12,7.76,8.62,7.76,8.53,87103,0
2011-10-13,8.48,8.48,7.85,7.98,61419,0
2011-10-14,7.86,8.25,7.76,8.14,93906,0
2011-10-17,8.15,8.17,7.72,7.79,61082,0
2011-10-18,7.84,8.1,7.67,7.89,102263,0
2011-10-19,7.89,8.1,7.52,7.62,49473,0
2011-10-20,7.61,7.73,7.48,7.63,49845,0
2011-10-21,7.75,7.85,7.62,7.8,69942,0
2011-10-24,7.71,8.31,7.71,8.21,59885,0
2011-10-25,8.15,8.34,7.89,7.94,42700,0
2011-10-26,8.24,8.24,7,7.34,137881,0
2011-10-27,7.9,7.9,6.9,7.07,232972,0
2011-10-28,7.05,7.53,6.96,7.44,190725,0
2011-10-31,7.33,7.61,7.21,7.36,400514,0
2011-11-01,7.28,7.47,7.17,7.4,133331,0
2011-11-02,7.54,7.78,7.49,7.75,60860,0
2011-11-03,7.84,8.09,7.56,8.05,65820,0
2011-11-04,7.96,7.99,7.79,7.88,41763,0
2011-11-07,7.79,7.99,7.52,7.81,35475,0
2011-11-08,7.68,8,7.68,7.94,64845,0
2011-11-09,7.81,8.02,7.65,7.85,99931,0
2011-11-10,8,8,7.53,7.6,88341,0
2011-11-11,7.7,7.84,7.7,7.81,37803,0
2011-11-14,7.85,7.93,7.49,7.56,62311,0
2011-11-15,7.53,8.12,7.53,8.08,56454,0
2011-11-16,7.97,8.3,7.94,8.04,59531,0
2011-11-17,8.04,8.24,7.95,8.07,53451,0
2011-11-18,8.09,8.09,7.89,8.04,37716,0
2011-11-21,7.9,8.03,7.69,7.72,46727,0
2011-11-22,7.66,7.87,7.5,7.5,56032,0
2011-11-23,7.48,7.6,7.19,7.33,76334,0
2011-11-25,7.61,7.61,7.05,7.06,30999,0
2011-11-28,7.27,7.61,7.05,7.61,113526,0
2011-11-29,7.53,7.58,7.34,7.38,58239,0
2011-11-30,7.72,7.8,7.61,7.78,75245,0
2011-12-01,7.73,7.74,7.5,7.52,44902,0
2011-12-02,7.67,7.67,7.47,7.55,29487,0
2011-12-05,7.69,8.14,7.53,8,49719,0
2011-12-06,7.98,7.98,7.79,7.89,43867,0
2011-12-07,7.86,7.99,7.7,7.88,27911,0
2011-12-08,7.83,7.87,7.35,7.4,50778,0
2011-12-09,7.41,7.99,7.41,7.92,42528,0
2011-12-12,7.62,7.77,7.58,7.69,32940,0
2011-12-13,7.83,7.88,7.58,7.59,40555,0
2011-12-14,7.61,7.89,7.41,7.82,51265,0
2011-12-15,7.92,7.92,7.56,7.82,40956,0
2011-12-16,7.89,7.89,7.54,7.68,152947,0
2011-12-19,7.69,7.8,7.35,7.41,58563,0
2011-12-20,7.58,8,7.46,7.81,83774,0
2011-12-21,7.74,7.78,7.59,7.7,47066,0
2011-12-22,7.7,7.89,7.66,7.7,66100,0
2011-12-23,7.66,7.66,7.56,7.61,28817,0
2011-12-27,7.6,7.61,7.5,7.53,45931,0
2011-12-28,7.53,7.63,7.45,7.57,45762,0
2011-12-29,7.57,7.82,7.49,7.76,29158,0
2011-12-30,7.76,7.83,7.55,7.78,74000,0
2012-01-03,8.01,8.25,7.95,8.25,27704,0
2012-01-04,8.14,8.19,7.75,7.81,36671,0
2012-01-05,7.7,7.97,7.61,7.93,51134,0
2012-01-06,7.92,7.96,7.82,7.85,33571,0
2012-01-09,7.93,7.93,7.8,7.86,28232,0
2012-01-10,7.93,8.52,7.87,8.51,72284,0
2012-01-11,8.26,8.52,8.14,8.48,73416,0
2012-01-12,8.53,9.74,8.47,9.63,123764,0
2012-01-13,9.49,10.26,9.23,9.25,73130,0
2012-01-17,9.25,9.37,8.95,9.01,74048,0
2012-01-18,9.04,9.22,8.93,9.22,34494,0
2012-01-19,9.21,9.4,9.13,9.4,23737,0
2012-01-20,9.26,9.4,9.13,9.34,76498,0
2012-01-23,9.35,9.35,9.02,9.31,34951,0
2012-01-24,9.34,9.49,9.34,9.46,40168,0
2012-01-25,9.46,9.46,9.3,9.36,74973,0
2012-01-26,9.39,9.4,8.94,9.16,56101,0
2012-01-27,9,9.1,8.87,8.98,139542,0
2012-01-30,8.74,9.08,8.71,9.04,95360,0
2012-01-31,9.01,9.4,8.84,9.33,82212,0
2012-02-01,9.42,9.77,9.33,9.64,118874,0
2012-02-02,9.47,9.63,9.45,9.55,63577,0
2012-02-03,9.55,10.22,9.55,10,83075,0
2012-02-06,9.91,9.97,9.7,9.93,36904,0
2012-02-07,9.9,9.91,9.75,9.8,74844,0
2012-02-08,9.78,9.85,9.53,9.78,205090,0
2012-02-09,9.78,9.83,9.59,9.75,63986,0
2012-02-10,9.64,10,9.45,9.9,137519,0
2012-02-13,9.23,9.45,8.55,9.02,119525,0
2012-02-14,8.96,9.1,8.96,9.08,46162,0
2012-02-15,9.33,9.33,8.71,8.97,75053,0
2012-02-16,8.97,9.31,8.97,9.29,16364,0
2012-02-17,9.32,9.34,9,9.01,32824,0
2012-02-21,9.07,9.11,9,9.01,38552,0
2012-02-22,9.07,9.07,9,9.01,25065,0
2012-02-23,9.01,9.11,8.97,9.03,25519,0
2012-02-24,9.06,9.1,9.01,9.07,43592,0
2012-02-27,8.78,9.09,8.78,9.09,31914,0
2012-02-28,9.1,9.34,9.05,9.32,40780,0
2012-02-29,9.11,9.6,9.11,9.14,103519,0
2012-03-01,9.18,9.25,9.07,9.11,46151,0
2012-03-02,9.12,9.23,8.96,8.99,107749,0
2012-03-05,9.01,9.25,9,9.08,26368,0
2012-03-06,9.04,9.18,8.99,9.05,64080,0
2012-03-07,9.1,9.57,9.1,9.39,53859,0
2012-03-08,9.48,9.85,9.37,9.78,48831,0
2012-03-09,9.79,9.88,9.47,9.56,53008,0
2012-03-12,9.69,9.7,9.47,9.63,14016,0
2012-03-13,9.75,10.04,9.68,10.03,60874,0
2012-03-14,10,10.49,9.9,10.34,103634,0
2012-03-15,10.42,10.68,10.2,10.65,134891,0
2012-03-16,10.64,10.67,10.23,10.24,72315,0
2012-03-19,10.26,10.63,10.15,10.48,82753,0
2012-03-20,10.36,10.38,10.01,10.13,36454,0
2012-03-21,10.19,10.8,10.14,10.68,110966,0
2012-03-22,10.52,10.64,10.2,10.37,60287,0
2012-03-23,10.39,10.45,10.16,10.45,22635,0
2012-03-26,10.64,10.91,10.5,10.75,72305,0
2012-03-27,10.79,10.86,10.52,10.62,74737,0
2012-03-28,10.61,10.76,10.45,10.65,67492,0
2012-03-29,10.54,10.98,10.51,10.86,134023,0
2012-03-30,10.97,10.97,10.33,10.5,69001,0
2012-04-02,10.44,10.69,10.34,10.68,77966,0
2012-04-03,10.55,10.77,10.5,10.6,80064,0
2012-04-04,10.5,10.65,10.21,10.5,100560,0
2012-04-05,10.47,11.05,10.44,11.04,104467,0
2012-04-09,10.81,10.86,10.5,10.55,105896,0
2012-04-10,10.53,10.61,10,10.01,78198,0
2012-04-11,10.04,10.33,10.03,10.32,55821,0
2012-04-12,10.36,10.88,10.36,10.53,94036,0
2012-04-13,10.49,10.49,9.66,9.68,40145,0
2012-04-16,9.71,9.78,9.43,9.52,46282,0
2012-04-17,9.63,9.9,9.55,9.67,47748,0
2012-04-18,9.61,9.66,9.13,9.29,44481,0
2012-04-19,9.3,9.35,9,9.28,67960,0
2012-04-20,9.52,9.67,9.09,9.35,79920,0
2012-04-23,9.15,9.19,8.97,8.98,50222,0
2012-04-24,8.97,9.32,8.8,9.28,48255,0
2012-04-25,9.44,9.77,9.4,9.71,47145,0
2012-04-26,9.69,10.12,9.57,9.98,48371,0
2012-04-27,9.97,9.97,9.3,9.83,137506,0
2012-04-30,9.79,10.22,9.79,9.98,74889,0
2012-05-01,9.96,10.47,9.94,10.34,87606,0
2012-05-02,10.19,10.33,9.87,9.95,63216,0
2012-05-03,9.9,10.04,9.42,9.47,62736,0
2012-05-04,9.4,9.66,9.08,9.12,36477,0
2012-05-07,9.06,9.42,9.01,9.18,20636,0
2012-05-08,9.07,9.32,9.07,9.27,30607,0
2012-05-09,9.12,9.62,9.12,9.54,41185,0
2012-05-10,9.65,9.65,9.26,9.32,73166,0
2012-05-11,9.24,9.53,9.08,9.12,54632,0
2012-05-14,9.01,9.28,9.01,9.01,48552,0
2012-05-15,9,9.24,9,9.01,26936,0
2012-05-16,9.04,9.18,9.02,9.07,32217,0
2012-05-17,9.07,9.17,8.95,8.96,85569,0
2012-05-18,8.94,9.16,8.52,8.96,48329,0
2012-05-21,9.02,9.28,8.94,9.25,28474,0
2012-05-22,9.21,9.25,8.52,8.78,75109,0
2012-05-23,8.67,9.06,8.51,9.01,31794,0
2012-05-24,9.02,9.02,8.78,8.91,16902,0
2012-05-25,8.94,9.12,8.94,8.99,14499,0
2012-05-29,9.04,9.66,9.04,9.6,73450,0
2012-05-30,9.51,9.74,9.36,9.42,52684,0
2012-05-31,9.39,9.733,9.37,9.62,45002,0
2012-06-01,9.36,9.63,8.97,9.55,67064,0
2012-06-04,9.59,9.89,9.35,9.66,68430,0
2012-06-05,9.63,9.81,9.4,9.79,33312,0
2012-06-06,9.74,10.47,9.73,10.45,37468,0
2012-06-07,10.7,11.46,10.7,11.02,168712,0
2012-06-08,10.93,11.18,10.68,11.06,49304,0
2012-06-11,11.23,11.23,9.72,10.37,148166,0
2012-06-12,10.43,10.81,10.2,10.8,105181,0
2012-06-13,10.76,10.95,10.36,10.47,28385,0
2012-06-14,10.42,10.57,10.15,10.37,44475,0
2012-06-15,10.34,10.85,10.22,10.79,88535,0
2012-06-18,10.66,10.82,10.22,10.25,51397,0
2012-06-19,10.33,10.91,10.33,10.77,62410,0
2012-06-20,10.76,11,10.65,10.73,48213,0
2012-06-21,10.74,11,10.25,10.25,40081,0
2012-06-22,10.35,10.58,10.13,10.52,437484,0
2012-06-25,10.31,10.48,10.11,10.29,34240,0
2012-06-26,10.31,10.99,10.2,10.88,35450,0
2012-06-27,10.89,11.33,10.69,11.27,45668,0
2012-06-28,11.13,11.6,11.06,11.5,92736,0
2012-06-29,11.82,12.95,11.585,12.5,220541,0
2012-07-02,12.59,13,12.3,12.71,91952,0
2012-07-03,12.71,13.12,12.57,12.92,47185,0
2012-07-05,12.92,13.2,12.74,12.84,57570,0
2012-07-06,12.67,12.75,12.26,12.38,69343,0
2012-07-09,12.29,12.48,12.25,12.41,26430,0
2012-07-10,12.48,12.48,11.7,12.12,57916,0
2012-07-11,12.18,12.5,12.01,12.42,40750,0
2012-07-12,12.28,12.46,11.84,12.41,99856,0
2012-07-13,12.44,13.07,12.44,12.97,100943,0
2012-07-16,12.79,12.79,12.39,12.59,28500,0
2012-07-17,12.72,12.72,12.44,12.51,49818,0
2012-07-18,12.45,13.42,12.45,13.15,90474,0
2012-07-19,13.18,13.18,12.81,12.85,53741,0
2012-07-20,12.64,12.84,12.49,12.73,34960,0
2012-07-23,12.35,12.6,12.06,12.5,46502,0
2012-07-24,12.61,12.61,12.01,12.11,23798,0
2012-07-25,12.2,12.4,11.97,12.29,23198,0
2012-07-26,12.58,12.75,12.31,12.57,105832,0
2012-07-27,12.95,13.5,12.8,13.35,158498,0
2012-07-30,13.33,13.65,13.13,13.34,70426,0
2012-07-31,13.27,13.41,12.55,13.05,90970,0
2012-08-01,13.16,13.35,13.09,13.18,54811,0
2012-08-02,12.95,13.27,12.91,12.97,59886,0
2012-08-03,13.31,13.31,12.75,12.93,149372,0
2012-08-06,12.99,13.49,12.99,13.28,37356,0
2012-08-07,13.45,13.74,13.41,13.62,63828,0
2012-08-08,13.46,13.46,13.1,13.16,25981,0
2012-08-09,12.86,13.05,12.69,12.83,42038,0
2012-08-10,12.7,12.82,12.612,12.68,25044,0
2012-08-13,12.61,12.72,12.3,12.58,36573,0
2012-08-14,12.65,12.97,12.59,12.66,24359,0
2012-08-15,12.52,13.49,12.52,13.39,52365,0
2012-08-16,13.32,13.56,13.05,13.42,49236,0
2012-08-17,13.36,13.73,13.26,13.73,90088,0
2012-08-20,13.63,13.9,13.53,13.77,41023,0
2012-08-21,13.83,14.21,13.83,14.13,54896,0
2012-08-22,14.13,14.16,13.955,14.06,59695,0
2012-08-23,14.06,14.48,13.89,14.17,139550,0
2012-08-24,14.09,14.5,14.02,14.32,95935,0
2012-08-27,14.43,14.49,14.081,14.44,94647,0
2012-08-28,14.39,14.49,13.62,13.66,47920,0
2012-08-29,13.68,14.04,13.59,13.83,22680,0
2012-08-30,13.74,13.74,13.35,13.35,27734,0
2012-08-31,13.53,13.61,13.25,13.56,30843,0
2012-09-04,13.62,14.01,13.5,13.785,28084,0
2012-09-05,13.75,13.87,12.69,13.82,59882,0
2012-09-06,13.92,14.1,13.89,14.03,52636,0
2012-09-07,14,14.12,13.91,13.97,23363,0
2012-09-10,13.95,14,13.75,13.82,26061,0
2012-09-11,13.82,13.96,13.25,13.85,30681,0
2012-09-12,13.96,13.96,13.29,13.37,38252,0
2012-09-13,13.47,13.95,13.33,13.75,112788,0
2012-09-14,13.86,13.9,13.52,13.6,37038,0
2012-09-17,13.46,13.63,13.25,13.47,20200,0
2012-09-18,13.34,13.73,13.26,13.43,51604,0
2012-09-19,13.68,13.7,12.785,12.89,84395,0
2012-09-20,12.88,12.95,12.37,12.63,61494,0
2012-09-21,12.8,13.34,12.61,13.16,70859,0
2012-09-24,13.06,13.66,13.06,13.43,27288,0
2012-09-25,13.53,13.83,13.34,13.38,47914,0
2012-09-26,13.48,13.51,12.84,12.96,19813,0
2012-09-27,13.03,13.84,12.8,13.56,48125,0
2012-09-28,13.47,13.555,13.09,13.49,24121,0
2012-10-01,13.48,14,13.48,13.78,28258,0
2012-10-02,13.68,13.82,13.57,13.76,18872,0
2012-10-03,13.83,14.19,13.76,13.98,18419,0
2012-10-04,14.11,14.25,13.87,14.25,18647,0
2012-10-05,14.24,14.5,14.24,14.48,34089,0
2012-10-08,14.38,14.5,13.96,14.18,16537,0
2012-10-09,13.89,14.07,13.51,13.55,24956,0
2012-10-10,13.61,14.001,13.5,13.62,10919,0
2012-10-11,13.78,14.01,13.61,13.69,12873,0
2012-10-12,13.7,13.84,13.5,13.6,22230,0
2012-10-15,13.63,14.08,13.47,14.06,18885,0
2012-10-16,14.15,14.34,13.82,14.27,92868,0
2012-10-17,14.34,14.34,13.77,14.13,24591,0
2012-10-18,14.13,14.13,13.7,13.72,9684,0
2012-10-19,13.54,13.82,12.68,12.72,100097,0
2012-10-22,12.75,13.058,12.75,12.77,19454,0
2012-10-23,12.61,12.89,12.61,12.87,14366,0
2012-10-24,12.92,12.92,12.75,12.77,7941,0
2012-10-25,12.92,12.99,12.85,12.98,11283,0
2012-10-26,12.98,13.51,12.91,13.4,18961,0
2012-10-31,13.55,14.66,13.5,13.82,88691,0
2012-11-01,13.88,14.24,13.85,13.98,37363,0
2012-11-02,14.05,14.05,13.18,13.52,42080,0
2012-11-05,13.56,14.23,13.56,13.73,17427,0
2012-11-06,13.53,14.1,13.43,13.5,21195,0
2012-11-07,13.43,13.49,12.58,12.66,94768,0
2012-11-08,12.67,12.67,12.25,12.33,47392,0
2012-11-09,12.28,12.93,12.17,12.85,20542,0
2012-11-12,12.88,12.88,12.49,12.58,9265,0
2012-11-13,12.4,12.63,12.35,12.49,12880,0
2012-11-14,12.51,12.675,12.45,12.45,30965,0
2012-11-15,12.48,12.7,12.12,12.18,6467,0
2012-11-16,12.12,12.17,11.3,11.64,38000,0
2012-11-19,11.83,12.08,11.67,12.04,27202,0
2012-11-20,12.03,12.34,11.793,12.16,13994,0
2012-11-21,12.25,12.58,12.011,12.58,7318,0
2012-11-23,12.55,12.7,12.5,12.64,9156,0
2012-11-26,12.47,12.7,12.47,12.6,18133,0
2012-11-27,12.64,12.72,12.56,12.57,13536,0
2012-11-28,10.38,12.7,10.38,12.61,5748,0
2012-11-29,11.41,12.78,11.41,12.74,26459,0
2012-11-30,12.8,12.8,12.24,12.66,25533,0
2012-12-03,12.7,13,12.475,12.57,18560,0
2012-12-04,12.61,12.85,12.6,12.8,13960,0
2012-12-05,12.47,12.85,12.47,12.52,25316,0
2012-12-06,12.54,12.59,12.1,12.21,12928,0
2012-12-07,12.34,12.53,12.13,12.28,14778,0
2012-12-10,12.35,12.35,11.95,12.22,19339,0
2012-12-11,12.31,12.48,11.78,12.26,37776,0
2012-12-12,12.26,12.46,11.94,12.02,14634,0
2012-12-13,12,12.3,11.675,11.69,19763,0
2012-12-14,11.68,11.98,11.32,11.55,18785,0
2012-12-17,11.64,11.75,11.5,11.68,22022,0
2012-12-18,11.66,13.12,11.44,13.12,36903,0
2012-12-19,12.32,13.14,12.3,13.14,25120,0
2012-12-20,13.14,13.17,12.78,13.16,29808,0
2012-12-21,13.18,13.18,12.58,13.01,73760,0
2012-12-24,12.91,12.91,12.7,12.76,6680,0
2012-12-26,12.67,12.94,12.5,12.57,10080,0
2012-12-27,12.47,12.99,12.45,12.92,23463,0
2012-12-28,12.87,12.98,12.64,12.84,14202,0
2012-12-31,12.9,14.08,12.871,13.98,28698,0
2013-01-02,14.49,14.49,13.9,14.13,53965,0
2013-01-03,13.83,14.24,13.7,13.84,13943,0
2013-01-04,13.88,14.09,13.81,14,25408,0
2013-01-07,13.85,14.17,13.71,13.98,10644,0
2013-01-08,13.92,14.04,13.59,13.86,8858,0
2013-01-09,14.05,14.07,13.521,13.75,12691,0
2013-01-10,13.79,13.88,13.5,13.7,11923,0
2013-01-11,13.72,13.92,13.41,13.48,14418,0
2013-01-14,13.49,13.5,13.26,13.5,20708,0
2013-01-15,13.34,13.37,13.01,13.33,15629,0
2013-01-16,13.3,13.487,13.184,13.38,18474,0
2013-01-17,13.5,14.05,13.17,14.01,12129,0
2013-01-18,13.83,14.38,13.01,13.28,92192,0
2013-01-22,13.25,14.03,13.25,14.01,24539,0
2013-01-23,13.95,13.98,13.85,13.9,12365,0
2013-01-24,13.98,14.27,13.87,14.24,40628,0
2013-01-25,14.35,14.35,14.11,14.28,69212,0
2013-01-28,14.34,14.7,14.2,14.67,32737,0
2013-01-29,14.65,14.8,14.4,14.7,106228,0
2013-01-30,14.79,14.79,14.55,14.58,22719,0
2013-01-31,14.59,14.75,14.5,14.56,15152,0
2013-02-01,14.56,14.76,14.34,14.66,62944,0
2013-02-04,14.66,14.8,14.42,14.51,36302,0
2013-02-05,14.51,14.86,14.51,14.68,27913,0
2013-02-06,14.52,14.74,14.52,14.73,15248,0
2013-02-07,14.76,14.769,14.63,14.68,23542,0
2013-02-08,14.76,15,14.64,14.84,122517,0
2013-02-11,14.87,14.99,14.84,14.9,23749,0
2013-02-12,14,14,11.98,12.8,466970,0
2013-02-13,12.81,13.1,12.49,12.84,129783,0
2013-02-14,12.8,13.14,12.625,13.09,84028,0
2013-02-15,13.1,13.19,12.9,13.02,56352,0
2013-02-19,13.04,13.145,13.01,13.09,19909,0
2013-02-20,13.1,13.49,13.02,13.31,34748,0
2013-02-21,13.28,13.75,13.28,13.55,61053,0
2013-02-22,13.61,13.71,13.47,13.58,25012,0
2013-02-25,13.66,13.68,13.24,13.29,54484,0
2013-02-26,13.26,13.28,13.05,13.15,32700,0
2013-02-27,13.16,13.44,13.16,13.29,31783,0
2013-02-28,13.39,13.39,13.16,13.32,56905,0
2013-03-01,13.12,13.34,13.12,13.34,22661,0
2013-03-04,13.23,13.67,13.23,13.63,42086,0
2013-03-05,13.65,13.9,13.582,13.89,28573,0
2013-03-06,13.91,13.91,13.58,13.66,15029,0
2013-03-07,13.7,13.84,13.58,13.7,20677,0
2013-03-08,13.88,13.89,13.51,13.83,72367,0
2013-03-11,13.73,13.88,13.59,13.71,51646,0
2013-03-12,13.64,13.65,13.51,13.56,10338,0
2013-03-13,13.61,13.61,13.28,13.34,98800,0
2013-03-14,13.42,13.77,13.4,13.77,21333,0
2013-03-15,13.8,13.9,13.8,13.85,48886,0
2013-03-18,13.66,13.85,13.625,13.71,7913,0
2013-03-19,13.74,13.79,13.31,13.54,29231,0
2013-03-20,13.65,13.82,13.54,13.66,37896,0
2013-03-21,13.49,13.712,13.42,13.57,23259,0
2013-03-22,13.61,13.61,13.36,13.41,25865,0
2013-03-25,13.55,13.66,13.39,13.52,26735,0
2013-03-26,13.64,13.7,13.43,13.48,4414,0
2013-03-27,13.37,13.63,13.28,13.48,16208,0
2013-03-28,13.52,13.68,13.34,13.57,41765,0
2013-04-01,13.5,13.53,13.01,13.28,63640,0
2013-04-02,13.13,13.32,13.05,13.05,42438,0
2013-04-03,13.17,13.25,13.02,13.14,21090,0
2013-04-04,13.14,13.184,13.07,13.09,27723,0
2013-04-05,13.03,13.172,12.74,12.98,80557,0
2013-04-08,12.86,13.2,12.86,13.06,44694,0
2013-04-09,13.06,13.1,12.9,12.9,44491,0
2013-04-10,12.96,13.53,12.96,13.47,30388,0
2013-04-11,13.41,13.41,13.26,13.29,13226,0
2013-04-12,13.2,13.54,13.17,13.37,26151,0
2013-04-15,13.14,13.15,12.52,12.71,54703,0
2013-04-16,12.79,13.025,12.42,13.01,54527,0
2013-04-17,13.04,13.04,12.11,12.21,44440,0
2013-04-18,12.21,12.51,12.21,12.38,23255,0
2013-04-19,12.39,12.72,12.22,12.69,19427,0
2013-04-22,12.64,12.9,12.6,12.78,9504,0
2013-04-23,13.02,13.21,12.96,13.21,17731,0
2013-04-24,13.16,13.16,12.9,12.98,11128,0
2013-04-25,13.14,13.15,12.97,13.03,6412,0
2013-04-26,13,13.075,12.91,13.02,28502,0
2013-04-29,13.1,13.25,13.05,13.08,9830,0
2013-04-30,13.18,13.359,13.14,13.21,13539,0
2013-05-01,13.18,13.24,12.5,12.52,68293,0
2013-05-02,12.65,13.19,12.53,12.85,59980,0
2013-05-03,13.13,13.89,13,13.63,36456,0
2013-05-06,13.4,13.41,13.04,13.4,12585,0
2013-05-07,13.16,13.27,13.02,13.26,16459,0
2013-05-08,13.24,13.24,12.855,13.11,28048,0
2013-05-09,13.12,13.12,12.98,13.03,19776,0
2013-05-10,13.1,13.1,12.9,13,15820,0
2013-05-13,13.16,13.24,13,13.1,70550,0
2013-05-14,13.17,13.67,13.17,13.56,45093,0
2013-05-15,13.4,13.52,13.33,13.44,33591,0
2013-05-16,13.42,13.53,13.2,13.45,26016,0
2013-05-17,13.55,13.68,13.23,13.64,26251,0
2013-05-20,13.53,13.71,13.46,13.54,17995,0
2013-05-21,13.5,13.5,13.2,13.27,7096,0
2013-05-22,13.25,13.44,12.9,13.04,31240,0
2013-05-23,12.91,13.104,12.55,12.93,32916,0
2013-05-24,12.99,13.02,12.9,12.98,20507,0
2013-05-28,13.2,13.25,12.99,13.23,27255,0
2013-05-29,13.1,13.45,13.1,13.29,18708,0
2013-05-30,13.42,13.49,13.3,13.38,16111,0
2013-05-31,13.22,13.41,13.05,13.19,68020,0
2013-06-03,13.25,13.27,12.92,13.16,73708,0
2013-06-04,13.21,13.33,12.75,12.91,39685,0
2013-06-05,13.037,13.037,12.84,12.84,20891,0
2013-06-06,12.89,13.02,12.81,12.87,37644,0
2013-06-07,13,13,12.8,12.83,27669,0
2013-06-10,12.94,12.94,12.74,12.81,36821,0
2013-06-11,12.64,12.89,12.6,12.64,62023,0
2013-06-12,12.77,12.85,12.35,12.76,38750,0
2013-06-13,12.82,13.03,12.8,12.94,44053,0
2013-06-14,12.95,12.965,12.53,12.63,21063,0
2013-06-17,12.81,13.08,12.67,12.82,24700,0
2013-06-18,12.89,13.192,12.88,13.02,26463,0
2013-06-19,13.03,13.25,13,13.03,28039,0
2013-06-20,12.76,13.11,12.76,12.91,38131,0
2013-06-21,12.97,12.97,12.72,12.83,79563,0
2013-06-24,12.68,12.94,12.65,12.84,35950,0
2013-06-25,12.89,13.133,12.73,13.01,32327,0
2013-06-26,13.14,13.14,12.84,12.84,17431,0
2013-06-27,12.92,13,12.73,12.98,31524,0
2013-06-28,12.99,13.32,12.92,13.31,85196,0
2013-07-01,13.37,13.71,13.2,13.54,31144,0
2013-07-02,13.57,13.62,13.22,13.34,26327,0
2013-07-03,13.33,13.6,13.24,13.59,12571,0
2013-07-05,13.84,14.43,13.7,14.43,20723,0
2013-07-08,14.43,14.497,14.25,14.4,25681,0
2013-07-09,14.15,14.4,14.08,14.22,33765,0
2013-07-10,14.25,14.39,14.08,14.31,44447,0
2013-07-11,14.58,14.58,14.04,14.37,34891,0
2013-07-12,14.59,14.59,14.22,14.22,33564,0
2013-07-15,14.25,14.399,14.11,14.24,37042,0
2013-07-16,14.04,14.31,14.04,14.29,36456,0
2013-07-17,14.3,14.5,14.14,14.26,23346,0
2013-07-18,14.31,14.32,14.105,14.22,31145,0
2013-07-19,14.13,14.4,13.1,14.02,574167,0
2013-07-22,13.9,14.5,13.83,14.4,34325,0
2013-07-23,14.42,14.52,14.33,14.38,19528,0
2013-07-24,14.53,14.62,14.33,14.36,21696,0
2013-07-25,14.37,14.4,14.2,14.38,37407,0
2013-07-26,14.23,14.33,13.97,14.08,23125,0
2013-07-29,14.1,14.31,14.02,14.17,57680,0
2013-07-30,14.15,14.2,13.95,14.06,38090,0
2013-07-31,14.3,14.51,13.95,13.99,77027,0
2013-08-01,14.2,14.249,13.96,14,34921,0
2013-08-02,13.97,14,13.69,13.82,58864,0
2013-08-05,13.75,13.8,13.633,13.77,32945,0
2013-08-06,13.71,13.76,13.58,13.7,21285,0
2013-08-07,13.62,13.7,13.52,13.62,29516,0
2013-08-08,13.68,13.79,13.584,13.68,9975,0
2013-08-09,13.64,13.75,13.54,13.64,19153,0
2013-08-12,13.5,13.79,13.5,13.78,27546,0
2013-08-13,13.68,14,13.68,13.94,15505,0
2013-08-14,13.77,13.91,13.58,13.64,61382,0
2013-08-15,13.39,13.69,12.97,13.04,86756,0
2013-08-16,13,13.55,12.981,13.38,26109,0
2013-08-19,13.37,13.37,12.96,12.96,23438,0
2013-08-20,12.96,13.1,12.96,13.08,31187,0
2013-08-21,13.02,13.136,12.92,12.94,16499,0
2013-08-22,13.1,13.25,12.95,13.23,5935,0
2013-08-23,13.25,13.27,13.122,13.22,12120,0
2013-08-26,13.21,13.22,12.96,13.11,13288,0
2013-08-27,12.95,13.1,12.87,12.87,28212,0
2013-08-28,12.9,13.02,12.86,12.88,26006,0
2013-08-29,12.88,13.1,12.88,13.09,23058,0
2013-08-30,13.05,13.1,12.66,12.76,33888,0
2013-09-03,12.97,13.05,12.78,12.97,21969,0
2013-09-04,13,13.09,12.78,12.92,24123,0
2013-09-05,12.94,13.06,12.81,13,20869,0
2013-09-06,13.07,13.15,12.9,13.04,33803,0
2013-09-09,13,13.16,12.94,13.01,67391,0
2013-09-10,13.06,13.18,13.02,13.09,17644,0
2013-09-11,13.05,13.3,12.86,12.97,21406,0
2013-09-12,12.91,13,12.79,12.9,33091,0
2013-09-13,12.97,13.09,12.85,12.99,20798,0
2013-09-16,13.17,13.39,13,13.11,53922,0
2013-09-17,13.1,13.55,12.96,13.41,49666,0
2013-09-18,13.44,13.79,13.29,13.79,28662,0
2013-09-19,13.8,13.989,13.64,13.91,25262,0
2013-09-20,13.91,14.24,13.7,13.91,93040,0
2013-09-23,13.9,14.19,13.59,13.69,27721,0
2013-09-24,13.32,14.25,13.32,14.17,20779,0
2013-09-25,14.08,14.29,13.89,13.89,11500,0
2013-09-26,13.58,13.89,13.51,13.82,12600,0
2013-09-27,13.7,13.83,13.51,13.76,32200,0
2013-09-30,13.58,14,13.58,13.8,29600,0
2013-10-01,13.76,13.9,13.67,13.87,28400,0
2013-10-02,13.69,14,13.69,13.89,31573,0
2013-10-03,13.9,13.9,13.25,13.29,46854,0
2013-10-04,13.23,13.72,13.23,13.7,97417,0
2013-10-07,13.44,13.56,13.25,13.3,13712,0
2013-10-08,13.33,13.45,13.06,13.14,25900,0
2013-10-09,13.22,13.22,13,13.04,16500,0
2013-10-10,13.25,13.48,13.15,13.37,23900,0
2013-10-11,13.3,13.97,13.3,13.97,20500,0
2013-10-14,13.96,14,13.75,14,20300,0
2013-10-15,13.98,14.1,13.85,14.05,86600,0
2013-10-16,14.14,14.15,13.79,14.1,22800,0
2013-10-17,14.06,14.06,13.89,14,16600,0
2013-10-18,14,14.07,13.75,13.97,43982,0
2013-10-21,13.97,14.05,13.78,14,24500,0
2013-10-22,14.01,14.19,13.98,14.13,33019,0
2013-10-23,14.01,14.13,13.94,14.05,16000,0
2013-10-24,14.04,14.18,13.95,14.04,17667,0
2013-10-25,14.08,14.24,14,14.02,12100,0
2013-10-28,13.98,14.06,13.96,13.99,25400,0
2013-10-29,13.99,14.12,13.96,14.12,67000,0
2013-10-30,14.07,14.07,13.75,13.81,52700,0
2013-10-31,13.79,13.948,13.68,13.74,34321,0
2013-11-01,13.7,13.81,13.52,13.57,56100,0
2013-11-04,13.7,13.75,13.5,13.52,31000,0
2013-11-05,13.52,13.7,13.47,13.49,24000,0
2013-11-06,13.49,13.49,13.18,13.28,20691,0
2013-11-07,13.06,13.31,12.95,12.95,26509,0
2013-11-08,13,13.05,12.91,13,22100,0
2013-11-11,12.94,12.96,12.72,12.9,34100,0
2013-11-12,12.89,12.89,12.71,12.85,37690,0
2013-11-13,12.77,13.68,12.75,13.58,19700,0
2013-11-14,13.54,13.69,13.255,13.34,7774,0
2013-11-15,13.32,13.66,13.32,13.58,15400,0
2013-11-18,13.45,13.6,13.31,13.4,15900,0
2013-11-19,13.45,13.59,13.25,13.5,9300,0
2013-11-20,13.57,13.57,13.28,13.39,21907,0
2013-11-21,13.6,14,13.5,13.9,37900,0
2013-11-22,13.95,14,13.88,13.89,12800,0
2013-11-25,13.93,13.95,13.81,13.81,9500,0
2013-11-26,13.74,13.95,13.72,13.84,15200,0
2013-11-27,13.8,14.25,13.73,14.17,33899,0
2013-11-29,14.27,14.27,14.03,14.14,12818,0
2013-12-02,14.09,14.09,13.38,13.45,26700,0
2013-12-03,13.39,13.55,13.21,13.23,19300,0
2013-12-04,13.3,13.55,13.255,13.47,16179,0
2013-12-05,13.7,13.7,13.25,13.37,24700,0
2013-12-06,13.53,13.53,13.17,13.29,33100,0
2013-12-09,13.25,13.29,13.17,13.21,18900,0
2013-12-10,13.34,13.39,12.86,12.89,44800,0
2013-12-11,12.95,13.06,12.78,12.92,29900,0
2013-12-12,12.94,13.34,12.83,13.25,20700,0
2013-12-13,13.26,13.52,13.24,13.4,17600,0
2013-12-16,13.42,13.76,13.42,13.72,24300,0
2013-12-17,13.7,13.7,13.35,13.59,27400,0
2013-12-18,13.58,13.58,13,13.34,87729,0
2013-12-19,13.28,13.4,13.02,13.08,26500,0
2013-12-20,13.14,13.55,13.08,13.43,75400,0
2013-12-23,13.43,13.45,13.11,13.44,23700,0
2013-12-24,13.5,13.5,13.19,13.4,13395,0
2013-12-26,13.4,13.43,13.25,13.35,15200,0
2013-12-27,13.41,13.41,13.26,13.38,15515,0
2013-12-30,13.41,13.41,13.12,13.19,15212,0
2013-12-31,13.21,13.299,12.99,13.03,32529,0
2014-01-02,12.97,13.15,12.97,13.01,31840,0
2014-01-03,13.02,13.15,13.001,13.11,9128,0
2014-01-06,13.2,13.2,12.9,12.92,20400,0
2014-01-07,12.99,13.15,12.96,13.09,22600,0
2014-01-08,13.13,13.16,12.97,13.13,17800,0
2014-01-09,13.22,13.22,12.8,12.82,10600,0
2014-01-10,12.85,12.96,12.63,12.77,29800,0
2014-01-13,12.69,13.1,12.5,12.69,25300,0
2014-01-14,12.74,14.12,12.74,14.03,104800,0
2014-01-15,14.2,14.27,14.07,14.13,36507,0
2014-01-16,14.15,14.24,14.08,14.11,15700,0
2014-01-17,14.06,14.23,14,14,30200,0
2014-01-21,14.11,14.19,14,14.03,24000,0
2014-01-22,14.11,14.4,14.05,14.33,170539,0
2014-01-23,14.23,14.25,14.02,14.06,21725,0
2014-01-24,13.97,14.02,13.75,13.76,24300,0
2014-01-27,13.75,13.92,13.58,13.66,18740,0
2014-01-28,13.65,13.65,13.31,13.39,59600,0
2014-01-29,13.35,13.35,13.03,13.17,35300,0
2014-01-30,13.24,13.52,13.18,13.23,28616,0
2014-01-31,12.97,13.65,12.97,13.18,32200,0
2014-02-03,13.2,13.427,12.94,13.21,69147,0
2014-02-04,13.33,13.65,13.02,13.11,25510,0
2014-02-05,13.259,13.266,12.98,13.03,29352,0
2014-02-06,13.25,13.4,12.99,13.04,23152,0
2014-02-07,13.05,13.25,12.99,13.21,23706,0
2014-02-10,13.14,13.645,13.14,13.26,22752,0
2014-02-11,13.33,13.859,13.28,13.53,19590,0
2014-02-12,13.53,13.71,13.432,13.64,17501,0
2014-02-13,13.6,13.82,13.5,13.79,23590,0
2014-02-14,13.82,14.11,13.64,13.98,25876,0
2014-02-18,14.418,14.418,13.93,14.03,26361,0
2014-02-19,13.92,14,13.75,13.75,20535,0
2014-02-20,13.2,13.436,12.35,12.99,192630,0
2014-02-21,13.08,13.26,12.9,13.08,36193,0
2014-02-24,13.03,13.18,12.96,12.97,25434,0
2014-02-25,12.996,13,12.771,12.86,111222,0
2014-02-26,12.8,13.03,12.75,12.93,40293,0
2014-02-27,12.85,13,12.79,12.96,51003,0
2014-02-28,12.98,13,12.79,12.93,234264,0
2014-03-03,12.85,12.899,12.57,12.66,35254,0
2014-03-04,12.94,13.05,12.66,13,120826,0
2014-03-05,12.93,13.4,12.93,13.36,161231,0
2014-03-06,13.35,13.47,13.01,13.31,88193,0
2014-03-07,13.36,13.48,13.2,13.4,33882,0
2014-03-10,13.35,13.69,13.31,13.67,118223,0
2014-03-11,13.64,13.75,13.52,13.67,57123,0
2014-03-12,13.56,13.79,13.43,13.78,49265,0
2014-03-13,13.62,13.9,13.58,13.9,85645,0
2014-03-14,13.8,13.82,13.55,13.63,48047,0
2014-03-17,13.53,13.76,13.53,13.63,69781,0
2014-03-18,13.597,13.721,13.46,13.55,30437,0
2014-03-19,13.5,13.6,13.24,13.36,49692,0
2014-03-20,13.45,13.64,13.25,13.58,30647,0
2014-03-21,13.68,13.68,13.51,13.6,39130,0
2014-03-24,13.6,13.62,13.2,13.56,34339,0
2014-03-25,13.67,13.85,13.491,13.59,17558,0
2014-03-26,13.46,13.7,13.05,13.08,29700,0
2014-03-27,13.05,13.13,12.97,13.08,35482,0
2014-03-28,13.19,13.41,13,13.05,14120,0
2014-03-31,13,13.39,13,13.16,42419,0
2014-04-01,13.15,13.57,13.15,13.52,36126,0
2014-04-02,13.48,13.7,13.46,13.64,26627,0
2014-04-03,13.6,13.79,13.31,13.51,19798,0
2014-04-04,13.5,13.66,12.91,13.04,50207,0
2014-04-07,12.97,13.21,12.9,13.06,46891,0
2014-04-08,13.02,13.4,13.02,13.12,31066,0
2014-04-09,13.12,13.24,13.05,13.21,34286,0
2014-04-10,13.16,13.19,12.85,12.95,37678,0
2014-04-11,12.8,13.08,12.8,13,34028,0
2014-04-14,13.16,13.21,12.71,13.07,62689,0
2014-04-15,12.96,13.24,12.85,13.2,63795,0
2014-04-16,13.11,13.57,13.05,13.31,48225,0
2014-04-17,13.31,13.47,13.26,13.41,18372,0
2014-04-21,13.28,13.65,13.1,13.59,108701,0
2014-04-22,13.52,13.69,13.52,13.63,32889,0
2014-04-23,13.43,13.66,13.25,13.53,27776,0
2014-04-24,13.62,13.75,13.27,13.46,37078,0
2014-04-25,13.35,13.38,12.98,13.11,47897,0
2014-04-28,13.15,13.31,13,13.31,46992,0
2014-04-29,13.39,13.43,13.25,13.36,45643,0
2014-04-30,13.01,13.52,13.01,13.51,46937,0
2014-05-01,13.42,13.49,13,13.34,75801,0
2014-05-02,13.45,13.45,13,13,51226,0
2014-05-05,12.98,13.25,12.89,13.16,45116,0
2014-05-06,13.16,13.22,13.08,13.21,67815,0
2014-05-07,13.21,13.49,13.12,13.45,49009,0
2014-05-08,13.38,13.4,12.98,13,32567,0
2014-05-09,12.95,13.05,12.88,12.98,25016,0
2014-05-12,13.24,13.69,12.99,13.62,53110,0
2014-05-13,13.52,13.57,13.3,13.31,67484,0
2014-05-14,13.28,13.31,13.135,13.17,36849,0
2014-05-15,13.16,13.28,13.04,13.24,35300,0
2014-05-16,13.26,13.43,13.155,13.39,30046,0
2014-05-19,13.31,13.43,13.2,13.38,16251,0
2014-05-20,13.3,13.53,13,13.22,61849,0
2014-05-21,13.35,13.35,13.01,13.12,21674,0
2014-05-22,13.12,13.4,13.07,13.25,10959,0
2014-05-23,13.24,13.33,13.06,13.33,18950,0
2014-05-27,13.35,13.6,13.35,13.6,29380,0
2014-05-28,13.6,13.6,13.44,13.55,33916,0
2014-05-29,13.56,13.59,13.4,13.49,23527,0
2014-05-30,13.54,13.58,13.43,13.58,49542,0
2014-06-02,13.6,13.6,13.01,13.01,28001,0
2014-06-03,13.1,13.11,12.75,12.97,48697,0
2014-06-04,12.95,12.999,12.8,12.89,26615,0
2014-06-05,12.92,13.39,12.86,13.24,25166,0
2014-06-06,13.25,13.25,12.99,13.1,34864,0
2014-06-09,13.22,13.32,13.11,13.18,15115,0
2014-06-10,13.1,13.31,13.02,13.11,15400,0
2014-06-11,13.17,13.17,12.8,12.91,20635,0
2014-06-12,12.88,12.97,12.7,12.97,61499,0
2014-06-13,13.02,13.22,12.79,12.86,13067,0
2014-06-16,12.88,13.01,12.801,12.93,14100,0
2014-06-17,12.925,13.23,12.91,13.195,18700,0
2014-06-18,13.14,13.43,13.03,13.39,26367,0
2014-06-19,13.5,13.54,13.29,13.43,35930,0
2014-06-20,13.52,13.54,13.35,13.39,65518,0
2014-06-23,13.4,13.4,13.06,13.14,9394,0
2014-06-24,13.16,13.28,13.01,13.02,20190,0
2014-06-25,13.01,13.14,12.95,13.11,14087,0
2014-06-26,13.07,13.135,12.821,13.03,20202,0
2014-06-27,12.92,13.14,12.92,13.09,78598,0
2014-06-30,13.02,13.19,12.99,13.03,20281,0
2014-07-01,13.06,13.47,13.01,13.22,44537,0
2014-07-02,13.09,13.24,13.01,13.21,23200,0
2014-07-03,13.35,14.21,13.05,14.04,178792,0
2014-07-07,13.99,14.18,13.7,14.03,51403,0
2014-07-08,14.04,14.1,13.82,14.07,24208,0
2014-07-09,14.19,14.25,13.98,14.18,18554,0
2014-07-10,13.91,14.14,13.88,14.04,26362,0
2014-07-11,13.98,14.07,13.92,14.05,16001,0
2014-07-14,14.09,14.15,13.88,14.07,17317,0
2014-07-15,14.09,14.21,13.92,14.02,26719,0
2014-07-16,14.08,14.24,13.955,14.07,18439,0
2014-07-17,13.94,14.05,13.72,13.81,31635,0
2014-07-18,13.99,14.198,13.73,14.14,27052,0
2014-07-21,14.03,14.24,13.91,13.95,12580,0
2014-07-22,13.98,14.11,13.97,14.07,16057,0
2014-07-23,14.05,14.12,13.92,13.95,9350,0
2014-07-24,14.01,14.03,13.691,13.83,34157,0
2014-07-25,13.68,13.68,13.5,13.63,48024,0
2014-07-28,13.51,13.58,13.32,13.44,17132,0
2014-07-29,13.48,14.13,13.48,13.87,35417,0
2014-07-30,13.59,13.59,13.01,13.4,86879,0
2014-07-31,13.19,13.4,12.97,13.01,45611,0
2014-08-01,13.03,13.28,12.9,12.94,34586,0
2014-08-04,12.98,13.16,12.82,12.87,42278,0
2014-08-05,12.82,12.96,12.59,12.67,42417,0
2014-08-06,12.86,12.93,12.6,12.71,24628,0
2014-08-07,12.7,12.7,12.53,12.6,27023,0
2014-08-08,12.59,12.6,12.52,12.54,24676,0
2014-08-11,12.55,12.65,12.55,12.58,34935,0
2014-08-12,12.53,12.59,12.5,12.5,37172,0
2014-08-13,12.49,12.56,12.41,12.45,22198,0
2014-08-14,12.38,12.46,12.37,12.42,13791,0
2014-08-15,12.59,12.62,12.17,12.39,38951,0
2014-08-18,12.47,12.92,12.42,12.6,48395,0
2014-08-19,12.69,12.75,12.6,12.67,15937,0
2014-08-20,12.61,12.75,12.56,12.62,21448,0
2014-08-21,12.65,12.66,12.59,12.61,21079,0
2014-08-22,12.62,12.769,12.61,12.63,17859,0
2014-08-25,12.73,12.82,12.55,12.67,15625,0
2014-08-26,12.68,12.83,12.59,12.62,21081,0
2014-08-27,12.7,12.7,12.4,12.45,10559,0
2014-08-28,12.36,12.5,12.3,12.4,9532,0
2014-08-29,12.38,12.44,12.33,12.43,13178,0
2014-09-02,12.48,12.572,12.23,12.35,33485,0
2014-09-03,12.41,12.41,11.95,11.97,22782,0
2014-09-04,11.78,12.21,11.7,12.17,17600,0
2014-09-05,12.15,12.239,12.13,12.15,21527,0
2014-09-08,12.36,12.36,12.16,12.21,11174,0
2014-09-09,12.2,12.3,12,12.1,63703,0
2014-09-10,12.1,12.32,12.05,12.19,10850,0
2014-09-11,12.13,12.3,12.02,12.13,13477,0
2014-09-12,12.16,12.3,11.52,11.96,39887,0
2014-09-15,11.97,12.05,11.83,11.83,23027,0
2014-09-16,11.83,12.29,11.78,11.94,162440,0
2014-09-17,11.97,12.04,11.845,11.91,14972,0
2014-09-18,11.94,12.032,11.76,11.99,34596,0
2014-09-19,11.95,12.06,11.64,11.87,118267,0
2014-09-22,11.86,11.94,11.75,11.86,25487,0
2014-09-23,11.9,12,11.66,11.66,83245,0
2014-09-24,11.67,12.072,11.4,11.88,283330,0
2014-09-25,11.84,11.89,11.69,11.78,70274,0
2014-09-26,11.73,12,11.73,11.92,26963,0
2014-09-29,11.77,11.8,11.62,11.66,17470,0
2014-09-30,11.44,11.67,11.28,11.32,58302,0
2014-10-01,11.34,11.34,10.87,11.03,35322,0
2014-10-02,11.37,11.45,11.01,11.35,17209,0
2014-10-03,11.5,11.55,11.379,11.46,15508,0
2014-10-06,11.47,11.61,11.11,11.21,13283,0
2014-10-07,11.1,11.84,10.95,11,15306,0
2014-10-08,11.06,11.6,10.96,11.53,25883,0
2014-10-09,11.5,11.5,10.88,11,24445,0
2014-10-10,11,11.31,10.97,11.13,53618,0
2014-10-13,11.17,11.77,11.06,11.63,41401,0
2014-10-14,11.72,12.35,11.69,11.86,60980,0
2014-10-15,11.6,12.46,11.6,12.43,66063,0
2014-10-16,12.21,12.61,12.15,12.3,28107,0
2014-10-17,12.48,12.48,11.81,11.91,30864,0
2014-10-20,11.89,12.03,11.83,12.02,16608,0
2014-10-21,12.05,12.23,11.85,12.18,16224,0
2014-10-22,11.78,12.1,11.78,11.83,16815,0
2014-10-23,11.821,12.16,11.821,12.14,19514,0
2014-10-24,12.17,12.17,11.81,11.88,14229,0
2014-10-27,11.77,12.17,11.77,12.08,22781,0
2014-10-28,12.19,12.96,12.14,12.95,48267,0
2014-10-29,12.93,12.98,12.77,12.95,32845,0
2014-10-30,12.95,13.05,12.7,12.95,46020,0
2014-10-31,13.1,13.1,12.21,12.92,48986,0
2014-11-03,12.9,12.9,12.36,12.74,22822,0
2014-11-04,12.86,12.87,12.6,12.81,20228,0
2014-11-05,12.84,12.885,12.62,12.78,18829,0
2014-11-06,12.75,12.815,12.6,12.75,22497,0
2014-11-07,12.7,12.72,12.5,12.72,36576,0
2014-11-10,12.63,13.44,12.63,13.43,30851,0
2014-11-11,13.34,13.34,12.98,13.2,24584,0
2014-11-12,13.03,13.16,12.531,13.12,30384,0
2014-11-13,13.12,13.194,12.83,12.86,13373,0
2014-11-14,12.89,13.166,12.66,12.98,37488,0
2014-11-17,12.9,12.95,12.57,12.59,16935,0
2014-11-18,12.67,13.03,12.14,12.33,48783,0
2014-11-19,12.14,12.25,11.84,11.96,41200,0
2014-11-20,11.95,12.13,11.85,12.09,52692,0
2014-11-21,12.36,12.41,12.04,12.11,20199,0
2014-11-24,12.16,12.64,12.16,12.57,18727,0
2014-11-25,12.54,12.59,12.301,12.5,20150,0
2014-11-26,12.569,12.59,12.239,12.56,45104,0
2014-11-28,12.53,12.64,12.2,12.22,9681,0
2014-12-01,12.34,12.41,12,12.31,23220,0
2014-12-02,12.31,12.6,12.21,12.56,18983,0
2014-12-03,12.57,12.81,12.26,12.7,21327,0
2014-12-04,12.65,12.75,12.25,12.3,15548,0
2014-12-05,12.29,12.7,12.29,12.47,17912,0
2014-12-08,12.31,12.6,12.25,12.29,22992,0
2014-12-09,12.02,12.6,11.76,12.6,32999,0
2014-12-10,12.88,12.88,12.08,12.2,26182,0
2014-12-11,12.31,12.36,11.99,12.23,25375,0
2014-12-12,12.05,12.33,12,12.14,30319,0
2014-12-15,12.14,12.22,11.84,12.1,19416,0
2014-12-16,12.01,12.34,11.96,11.96,28987,0
2014-12-17,11.96,12.68,11.85,12.62,38824,0
2014-12-18,12.86,12.98,12.51,12.67,36298,0
2014-12-19,12.62,12.62,12.4,12.5,75366,0
2014-12-22,12.2,12.484,12.15,12.38,33290,0
2014-12-23,12.25,12.51,12.2,12.44,25404,0
2014-12-24,12.53,12.68,12.38,12.49,9582,0
2014-12-26,12.58,12.66,12.44,12.58,17719,0
2014-12-29,12.59,12.67,12.37,12.58,37933,0
2014-12-30,12.59,12.6,12.451,12.54,8529,0
2014-12-31,12.62,12.84,12.53,12.65,17117,0
2015-01-02,12.79,12.94,12.05,12.4,29161,0
2015-01-05,12.33,12.98,12.308,12.7,88749,0
2015-01-06,12.82,12.82,12.07,12.08,21040,0
2015-01-07,12.18,12.23,11.9,12.05,21747,0
2015-01-08,12.2,12.62,12.05,12.15,134684,0
2015-01-09,12.11,12.24,11.95,11.97,15537,0
2015-01-12,12.01,12.14,11.85,11.96,13834,0
2015-01-13,12.15,12.24,11.62,12.03,38871,0
2015-01-14,11.86,12.6,11.85,12.3,91387,0
2015-01-15,12.19,12.39,11.81,12.03,35692,0
2015-01-16,12.1,12.41,11.91,12.16,65599,0
2015-01-20,12.3,12.49,12.15,12.32,24546,0
2015-01-21,12.31,12.74,12.31,12.69,74195,0
2015-01-22,12.7,12.8,12.49,12.8,96978,0
2015-01-23,12.692,12.89,12.688,12.77,22360,0
2015-01-26,12.52,12.97,12.52,12.89,22935,0
2015-01-27,12.75,12.849,12.75,12.77,19816,0
2015-01-28,12.87,12.87,12.088,12.17,26105,0
2015-01-29,12.16,12.48,12.07,12.42,32614,0
2015-01-30,12.3,12.62,12.06,12.1,33526,0
2015-02-02,12.4,12.47,12.13,12.36,28737,0
2015-02-03,12.47,13.13,12.34,13.11,56590,0
2015-02-04,12.97,13.34,12.97,13.24,37299,0
2015-02-05,13.27,13.43,13.11,13.29,22065,0
2015-02-06,13.31,13.39,13.02,13.1,23570,0
2015-02-09,13.1,13.22,12.82,12.85,17202,0
2015-02-10,12.97,12.97,12.66,12.7,21783,0
2015-02-11,12.64,12.76,12.6,12.72,11048,0
2015-02-12,12.81,12.86,12.69,12.82,15336,0
2015-02-13,12.86,13.23,12.8,13.11,27026,0
2015-02-17,13.1,13.16,12.9,12.98,10640,0
2015-02-18,12.93,12.94,12.8,12.9,9454,0
2015-02-19,12.84,13.05,12.84,12.9,6099,0
2015-02-20,12.98,12.98,12.71,12.86,41911,0
2015-02-23,12.78,12.87,12.675,12.77,6661,0
2015-02-24,12.64,12.93,12.64,12.8,28502,0
2015-02-25,12.86,13.001,12.82,12.98,14331,0
2015-02-26,13,13,12.7,12.95,25177,0
2015-02-27,12.89,12.98,12.8,12.83,14778,0
2015-03-02,12.89,13.07,12.87,13.03,18600,0
2015-03-03,12.95,13.08,12.91,12.94,6300,0
2015-03-04,12.88,13.08,12.84,12.9,21000,0
2015-03-05,12.9,13.09,12.81,12.87,24100,0
2015-03-06,12.6,13,12.6,12.65,36600,0
2015-03-09,12.89,12.98,12.71,12.79,6500,0
2015-03-10,12.61,12.8,12.6,12.65,13100,0
2015-03-11,12.64,12.94,12.64,12.84,26100,0
2015-03-12,12.8,12.99,12.75,12.98,28100,0
2015-03-13,12.78,13.35,12.71,13.24,95800,0
2015-03-16,12.9,13.49,12.9,13.21,86500,0
2015-03-17,13.74,14.24,13.68,13.86,239100,0
2015-03-18,13.84,14.03,13.84,13.92,93100,0
2015-03-19,13.96,14.1,13.78,13.88,57700,0
2015-03-20,13.9,14.05,13.82,13.98,75800,0
2015-03-23,14.05,15.17,13.98,15,110600,0
2015-03-24,15,15.17,14.7,14.93,68200,0
2015-03-25,14.75,15,14.64,14.82,129100,0
2015-03-26,14.8,15.09,14.76,14.98,76700,0
2015-03-27,14.93,15.02,14.86,14.97,39400,0
2015-03-30,15.02,15.09,14.91,15.02,31100,0
2015-03-31,14.94,15.18,14.89,15.12,50644,0
2015-04-01,15.01,15.16,14.93,15.12,32500,0
2015-04-02,15.24,15.5,15.16,15.42,33100,0
2015-04-06,15.41,15.79,15.41,15.53,36500,0
2015-04-07,15.53,15.75,15.41,15.44,19138,0
2015-04-08,15.48,15.73,15.39,15.65,13100,0
2015-04-09,15.6,15.6,15.17,15.24,29580,0
2015-04-10,15.24,15.24,14.9,15.04,28700,0
2015-04-13,14.98,15.05,14.65,14.8,26700,0
2015-04-14,14.8,14.99,14.61,14.82,26500,0
2015-04-15,14.91,15.17,14.82,15.05,61626,0
2015-04-16,14.96,14.96,14.6,14.73,50249,0
2015-04-17,14.61,14.66,14.21,14.32,29600,0
2015-04-20,14.4,14.61,14.4,14.6,20481,0
2015-04-21,14.54,14.63,14.31,14.4,10351,0
2015-04-22,14.41,14.45,14.25,14.42,32937,0
2015-04-23,14.37,14.4,14.29,14.34,32000,0
2015-04-24,14.33,14.37,14.2,14.32,18938,0
2015-04-27,14.25,14.47,14.08,14.21,31000,0
2015-04-28,14.27,14.81,14.26,14.75,21168,0
2015-04-29,14.67,14.67,14.12,14.41,18200,0
2015-04-30,14.36,14.36,13.42,13.49,66300,0
2015-05-01,13.49,13.89,13,13.04,49800,0
2015-05-04,13.22,13.29,12.9,12.97,36100,0
2015-05-05,12.9,13.08,12.67,12.7,33100,0
2015-05-06,12.8,12.91,12.6,12.87,30599,0
2015-05-07,11.62,13.015,11.14,12.48,443852,0
2015-05-08,12.71,12.71,12.07,12.56,99500,0
2015-05-11,12.7,12.75,12.47,12.7,32600,0
2015-05-12,12.67,12.91,12.4,12.9,35734,0
2015-05-13,13,13.04,12.67,12.72,18200,0
2015-05-14,12.83,14.21,12.8,13.44,110200,0
2015-05-15,13.37,13.37,12.8,12.92,29220,0
2015-05-18,12.8,13.02,12.54,12.94,36936,0
2015-05-19,12.81,12.89,12.7,12.76,11779,0
2015-05-20,12.85,12.91,12.42,12.6,36400,0
2015-05-21,12.46,12.94,12.46,12.71,21200,0
2015-05-22,12.75,12.88,12.56,12.69,25700,0
2015-05-26,12.57,12.91,12.43,12.82,27793,0
2015-05-27,12.8,12.89,12.62,12.75,18700,0
2015-05-28,12.62,12.78,12.562,12.66,31108,0
2015-05-29,12.7,12.7,12.44,12.47,17400,0
2015-06-01,12.62,12.63,12.22,12.52,17552,0
2015-06-02,12.49,12.85,12.397,12.68,13720,0
2015-06-03,12.75,12.96,12.64,12.94,22200,0
2015-06-04,12.79,12.95,12.63,12.71,14900,0
2015-06-05,12.68,12.99,12.55,12.97,6800,0
2015-06-08,12.63,13.08,12.63,12.96,34400,0
2015-06-09,12.96,13.03,12.73,12.96,16446,0
2015-06-10,13.1,13.5,12.84,13.35,41378,0
2015-06-11,13.27,13.329,13.17,13.32,15314,0
2015-06-12,13.23,13.35,13.21,13.28,25700,0
2015-06-15,13.13,13.68,12.87,13.39,29600,0
2015-06-16,13.3,13.55,13.15,13.4,16700,0
2015-06-17,13.53,13.62,13.14,13.57,18300,0
2015-06-18,13.63,13.96,13.63,13.69,42800,0
2015-06-19,13.64,13.78,13.46,13.64,43500,0
2015-06-22,13.77,13.89,13.38,13.62,14400,0
2015-06-23,13.51,13.85,13.41,13.68,37367,0
2015-06-24,13.59,13.59,13.17,13.46,47100,0
2015-06-25,13.47,13.52,13.16,13.38,28000,0
2015-06-26,13.45,13.68,13.01,13.66,89100,0
2015-06-29,13.42,13.69,12.87,13.29,136200,0
2015-06-30,13.54,13.54,13.26,13.45,28734,0
2015-07-01,13.58,13.69,13.24,13.32,36000,0
2015-07-02,13.48,13.53,13.1,13.2,21700,0
2015-07-06,13.2,13.2,12.9,13.1,20500,0
2015-07-07,13.07,13.2,12.87,13.16,25000,0
2015-07-08,12.99,13.09,12.88,12.96,16800,0
2015-07-09,13.1,13.1,12.73,12.74,29200,0
2015-07-10,12.93,13.26,12.93,13.23,14400,0
2015-07-13,13.17,13.64,13.17,13.62,21300,0
2015-07-14,13.65,13.99,13.62,13.72,26415,0
2015-07-15,13.63,13.74,13.5,13.64,19212,0
2015-07-16,13.78,13.85,13.6,13.76,17900,0
2015-07-17,13.81,13.99,13.39,13.75,53900,0
2015-07-20,13.8,13.8,13.34,13.35,25700,0
2015-07-21,13.43,13.5,13.1,13.17,32500,0
2015-07-22,13.01,13.06,12.67,12.83,19500,0
2015-07-23,12.78,12.97,12.73,12.86,25000,0
2015-07-24,12.8,13.23,12.64,12.75,52000,0
2015-07-27,12.72,12.89,12.55,12.6,24800,0
2015-07-28,12.55,12.55,12.25,12.35,18700,0
2015-07-29,12.34,12.68,12.34,12.58,19300,0
2015-07-30,12.57,13.03,12.48,12.55,18200,0
2015-07-31,12.53,12.68,12.26,12.28,43600,0
2015-08-03,12.36,12.36,12.06,12.15,21910,0
2015-08-04,11.86,12.44,11.14,11.78,54800,0
2015-08-05,11.56,12.12,11.33,11.51,28000,0
2015-08-06,11.23,11.38,11.16,11.27,32942,0
2015-08-07,11.22,11.35,11.01,11.06,40100,0
2015-08-10,11.08,11.53,10.87,10.89,54700,0
2015-08-11,10.85,11.3,10.06,10.21,64293,0
2015-08-12,10.08,10.26,10,10.07,35300,0
2015-08-13,9.92,10.17,9.74,10.1,119700,0
2015-08-14,10.02,10.76,10.02,10.6,52800,0
2015-08-17,10.53,11.08,10.51,11.08,39700,0
2015-08-18,11,11.2,10.67,10.81,38300,0
2015-08-19,10.66,10.87,10.55,10.76,16900,0
2015-08-20,10.69,10.8,10.61,10.61,16600,0
2015-08-21,10.4,10.76,10.4,10.59,39000,0
2015-08-24,10.24,10.65,10.18,10.4,49185,0
2015-08-25,10.48,10.73,10.38,10.53,38100,0
2015-08-26,10.78,10.96,10.4,10.94,37600,0
2015-08-27,11.2,11.2,10.6,11.01,51400,0
2015-08-28,10.92,11.49,10.85,11.17,18000,0
2015-08-31,11.07,11.22,11,11.08,21300,0
2015-09-01,10.95,11.14,10.68,10.76,36200,0
2015-09-02,10.93,10.93,10.64,10.78,19500,0
2015-09-03,10.76,10.9,10.61,10.64,10700,0
2015-09-04,10.49,10.6,10.41,10.55,10400,0
2015-09-08,10.77,10.77,10.4,10.53,25800,0
2015-09-09,10.63,10.7,10.25,10.39,57200,0
2015-09-10,10.35,10.605,10.32,10.38,14454,0
2015-09-11,10.28,10.35,10.08,10.33,39700,0
2015-09-14,10.33,10.33,10.14,10.14,30600,0
2015-09-15,10.06,10.202,10.05,10.08,15882,0
2015-09-16,10.14,10.22,10.08,10.18,9600,0
2015-09-17,10.13,10.3,10.11,10.24,19858,0
2015-09-18,10.06,10.21,10,10.03,25900,0
2015-09-21,10.12,10.29,10.05,10.12,15700,0
2015-09-22,10.02,10.11,9.94,10,26200,0
2015-09-23,9.94,10.01,9.94,9.95,10822,0
2015-09-24,9.78,9.93,9.62,9.77,26259,0
2015-09-25,9.86,9.86,9.37,9.44,76700,0
2015-09-28,9.41,9.53,9.22,9.43,22218,0
2015-09-29,9.4,10.22,9.35,10.22,91900,0
2015-09-30,10.09,10.13,9.74,10,57300,0
2015-10-01,10,10.06,9.82,9.96,30900,0
2015-10-02,9.92,9.95,9.78,9.95,21200,0
2015-10-05,9.99,10.64,9.94,10.59,21223,0
2015-10-06,10.46,10.46,10,10.03,22600,0
2015-10-07,10.1,10.4,10.1,10.26,16300,0
2015-10-08,10.3,10.45,10.23,10.31,21500,0
2015-10-09,10.3,10.57,10.17,10.22,26400,0
2015-10-12,10.24,10.34,10,10.03,21037,0
2015-10-13,9.94,10.14,9.53,9.77,38500,0
2015-10-14,9.9,9.9,9.69,9.71,11300,0
2015-10-15,9.88,10.38,9.72,10.38,15600,0
2015-10-16,10.42,10.42,10.11,10.37,13000,0
2015-10-19,10.27,10.6,10.04,10.37,22343,0
2015-10-20,10.44,10.57,10.01,10.43,22400,0
2015-10-21,10.4,10.45,10.15,10.16,22100,0
2015-10-22,10.19,10.25,9.78,10.11,58600,0
2015-10-23,10.2,10.41,9.94,10.26,35000,0
2015-10-26,10.2,10.49,9.76,10.02,25400,0
2015-10-27,9.96,10.2,9.55,9.62,46900,0
2015-10-28,9.63,10.31,9.55,10.31,27200,0
2015-10-29,10.02,10.14,9.58,9.93,19900,0
2015-10-30,9.95,9.95,9.64,9.8,29100,0
2015-11-02,9.79,10.07,9.57,9.6,76382,0
2015-11-03,9.45,10.05,8.9,9.2,165700,0
2015-11-04,9.19,9.2,8.84,9.19,31272,0
2015-11-05,9.19,9.37,9.17,9.22,26800,0
2015-11-06,9.12,9.21,8.99,9.16,51300,0
2015-11-09,9.13,9.24,9.01,9.19,28625,0
2015-11-10,9.18,9.31,9.11,9.26,28500,0
2015-11-11,9.24,9.58,9.24,9.49,47300,0
2015-11-12,9.41,9.5,9.35,9.42,57600,0
2015-11-13,9.36,9.5,9.33,9.42,39200,0
2015-11-16,9.42,9.44,9.36,9.39,47300,0
2015-11-17,9.4,9.55,9.24,9.27,53600,0
2015-11-18,9.27,9.27,8.91,9.21,38500,0
2015-11-19,9.17,9.4,9.15,9.38,32600,0
2015-11-20,9.38,9.47,9.27,9.33,26400,0
2015-11-23,9.28,9.29,9.09,9.16,16100,0
2015-11-24,9.12,9.37,8.93,9.34,40400,0
2015-11-25,9.31,9.71,9.25,9.32,74200,0
2015-11-27,9.32,9.41,8.83,9.18,93300,0
2015-11-30,9.16,10.16,9.16,9.86,51300,0
2015-12-01,9.89,9.99,9.69,9.96,44984,0
2015-12-02,9.92,10.03,9.72,9.77,60937,0
2015-12-03,9.76,10,9.71,9.86,49191,0
2015-12-04,9.85,10.22,9.85,10.12,29600,0
2015-12-07,10.06,10.1,9.95,9.95,22100,0
2015-12-08,9.83,9.95,9.75,9.77,29803,0
2015-12-09,9.71,9.87,9.65,9.75,53600,0
2015-12-10,9.73,9.75,9.4,9.44,80800,0
2015-12-11,9.25,9.62,9.16,9.19,44000,0
2015-12-14,9.16,9.27,8.96,9.04,31168,0
2015-12-15,9.1,9.23,8.99,9.1,27600,0
2015-12-16,9.18,9.3,9.1,9.26,15600,0
2015-12-17,9.33,9.43,9.27,9.3,18800,0
2015-12-18,9.24,9.3,9.12,9.16,56200,0
2015-12-21,9.29,9.34,9.09,9.3,18600,0
2015-12-22,9.33,9.68,9.27,9.61,23887,0
2015-12-23,9.7,9.75,9.42,9.74,31200,0
2015-12-24,9.88,9.88,9.58,9.63,9884,0
2015-12-28,9.54,9.65,9.54,9.61,16881,0
2015-12-29,9.65,9.84,9.65,9.73,47374,0
2015-12-30,9.75,9.81,9.54,9.58,22938,0
2015-12-31,9.57,9.76,9.39,9.42,39651,0
2016-01-04,9.23,9.7,9.16,9.59,50611,0
2016-01-05,9.59,9.75,9.23,9.41,13961,0
2016-01-06,9.24,9.45,9.12,9.31,12151,0
2016-01-07,9.17,9.17,8.891,8.98,31006,0
2016-01-08,9.01,9.06,8.49,8.49,49440,0
2016-01-11,8.5,8.5462,8.16,8.33,28117,0
2016-01-12,8.4,9.01,8.35,8.94,120430,0
2016-01-13,8.95,9.38,8.51,8.56,68256,0
2016-01-14,8.72,9.095,8.39,8.46,76971,0
2016-01-15,8.21,8.42,8.02,8.17,89038,0
2016-01-19,8.25,8.32,8.17,8.27,86900,0
2016-01-20,8.15,8.68,8,8.6,113025,0
2016-01-21,8.6,8.7,8.14,8.35,31097,0
2016-01-22,8.49,8.65,8.32,8.48,32937,0
2016-01-25,8.41,8.44,8.35,8.4,43364,0
2016-01-26,8.43,8.9,8.34,8.87,48179,0
2016-01-27,8.79,9.13,8.77,8.99,36082,0
2016-01-28,9.08,9.21,9.03,9.07,44652,0
2016-01-29,9.12,9.65,9.12,9.65,39763,0
2016-02-01,9.59,9.59,9.27,9.4,21663,0
2016-02-02,9.27,9.51,9.2601,9.36,32303,0
2016-02-03,9.41,9.615,8.57,9.38,28901,0
2016-02-04,9.34,9.53,9.34,9.43,21749,0
2016-02-05,9.36,9.45,8.92,9.05,59700,0
2016-02-08,9.03,9.26,8.44,8.7701,48744,0
2016-02-09,8.61,9.01,8.48,8.48,15488,0
2016-02-10,8.51,8.58,8.32,8.35,20643,0
2016-02-11,8.27,8.47,8.07,8.33,30155,0
2016-02-12,8.38,8.59,8.3,8.51,8918,0
2016-02-16,8.5,8.67,8.35,8.67,19797,0
2016-02-17,8.67,8.919,8.61,8.74,29685,0
2016-02-18,8.72,8.79,8.54,8.67,21112,0
2016-02-19,8.64,8.99,8.59,8.93,35095,0
2016-02-22,9,9.09,8.9,8.96,29596,0
2016-02-23,8.94,9.22,8.66,8.94,29914,0
2016-02-24,8.88,9.04,8.84,9.03,18781,0
2016-02-25,9.03,9.12,8.89,9.09,28280,0
2016-02-26,9.1,9.39,8.36,9.27,20566,0
2016-02-29,9.26,9.31,9.08,9.12,9653,0
2016-03-01,9.1,9.29,9.1,9.26,10593,0
2016-03-02,9.16,9.35,9.08,9.25,16072,0
2016-03-03,9.36,9.36,9.17,9.2,16617,0
2016-03-04,9.18,9.31,9.08,9.12,12346,0
2016-03-07,9.1,9.42,8.54,9.18,24125,0
2016-03-08,9.08,9.16,9.03,9.1,26156,0
2016-03-09,9.15,9.22,9.02,9.2,18516,0
2016-03-10,8.28,9.23,8.28,9.15,46068,0
2016-03-11,9.15,9.875,9.15,9.85,52235,0
2016-03-14,9.8,9.8,9.01,9.12,45681,0
2016-03-15,8.76,8.95,8.47,8.47,57413,0
2016-03-16,8.4,8.63,8.32,8.62,38949,0
2016-03-17,8.59,9.0699,8.59,9.01,52421,0
2016-03-18,9,9.01,8.8,8.93,55234,0
2016-03-21,9.22,9.25,8.93,9.05,41916,0
2016-03-22,9,9.1,8.99,9.03,21162,0
2016-03-23,9.33,9.35,8.79,8.95,30242,0
2016-03-24,8.93,9.19,8.93,9.07,21274,0
2016-03-28,9.25,9.44,9.0146,9.41,27808,0
2016-03-29,9.36,9.5901,9.35,9.47,57923,0
2016-03-30,9.55,9.7,9.44,9.55,37534,0
2016-03-31,9.51,9.7,9.51,9.55,40913,0
2016-04-01,9.49,10.04,9.49,9.92,33369,0
2016-04-04,9.89,9.89,9.58,9.58,10999,0
2016-04-05,9.49,9.52,9.11,9.2,12893,0
2016-04-06,9.32,9.42,9.17,9.42,14602,0
2016-04-07,9.3,9.395,9.01,9.09,12553,0
2016-04-08,9.13,9.23,8.94,9.14,14532,0
2016-04-11,9.21,9.44,9.09,9.36,18685,0
2016-04-12,9.3883,9.67,9.36,9.52,22733,0
2016-04-13,9.61,9.73,9.42,9.7,17496,0
2016-04-14,9.68,9.885,9.56,9.81,37180,0
2016-04-15,9.75,10.03,9.62,9.83,33476,0
2016-04-18,9.77,9.9,9.69,9.73,47844,0
2016-04-19,9.76,9.838,9.4301,9.48,19534,0
2016-04-20,9.46,9.58,9.33,9.43,15383,0
2016-04-21,9.48,9.48,9.17,9.42,11738,0
2016-04-22,9.36,9.6799,9.26,9.63,9935,0
2016-04-25,9.67,9.68,9.45,9.61,37677,0
2016-04-26,9.68,9.8675,9.61,9.79,16795,0
2016-04-27,9.41,10,9.39,9.89,38029,0
2016-04-28,9.9,10.12,9.74,9.83,32240,0
2016-04-29,9.84,9.92,9.66,9.79,6761,0
2016-05-02,9.76,10.2,9.75,9.91,17876,0
2016-05-03,9.79,9.87,9.58,9.59,24166,0
2016-05-04,9.5,9.68,9.34,9.46,12102,0
2016-05-05,9.1,9.3597,8.51,8.53,26478,0
2016-05-06,9.2667,9.2667,8.06,8.11,22835,0
2016-05-09,8.13,8.15,8,8.08,80779,0
2016-05-10,8.08,8.08,7.73,7.93,51747,0
2016-05-11,7.81,8.0499,7.7,7.97,41460,0
2016-05-12,7.9401,8.03,7.7803,7.98,23914,0
2016-05-13,8.01,8.42,7.85,7.9,39062,0
2016-05-16,7.92,8.19,7.92,8.16,12114,0
2016-05-17,8.09,8.09,7.53,7.76,64241,0
2016-05-18,7.7,7.89,7.55,7.86,16416,0
2016-05-19,7.752,7.752,7.58,7.68,19656,0
2016-05-20,7.74,7.9,7.74,7.83,10564,0
2016-05-23,7.8,8.07,7.8,7.98,51663,0
2016-05-24,8.1,8.52,8.1,8.46,11866,0
2016-05-25,8.5,8.57,8.47,8.5,15750,0
2016-05-26,8.5599,8.64,8.48,8.6,17537,0
2016-05-27,8.58,8.67,8.47,8.48,11568,0
2016-05-31,8.38,8.62,8.22,8.47,28401,0
2016-06-01,8.39,8.57,8.3,8.48,44634,0
2016-06-02,8.59,8.59,8.12,8.19,25346,0
2016-06-03,8.24,8.38,7.99,8.35,12778,0
2016-06-06,7.9,8.46,7.9,8.39,14842,0
2016-06-07,8.4,8.43,8.29,8.3,6474,0
2016-06-08,8.26,8.52,8.24,8.5,16319,0
2016-06-09,8.24,8.4,8.11,8.16,27554,0
2016-06-10,8.07,8.16,8,8.08,17061,0
2016-06-13,8.03,8.06,7.51,7.91,15429,0
2016-06-14,7.85,8.07,7.74,8.07,21343,0
2016-06-15,7.68,8.21,7.68,8.0701,7481,0
2016-06-16,7.98,8.22,7.64,8.18,13430,0
2016-06-17,8.2,8.29,7.9,8.23,68877,0
2016-06-20,8.25,8.49,8.25,8.44,28551,0
2016-06-21,8.4,8.5,8.31,8.35,4714,0
2016-06-22,8.33,8.65,8.33,8.5,15921,0
2016-06-23,8.62,8.73,8.55,8.73,22707,0
2016-06-24,8.33,8.45,7.9,7.96,14796,0
2016-06-27,7.83,8.1,7.74,8.03,39412,0
2016-06-28,8.11,8.224,7.74,7.77,17891,0
2016-06-29,7.86,7.9299,7.65,7.71,66421,0
2016-06-30,7.704,7.79,7.6,7.7,34435,0
2016-07-01,7.7815,7.89,7.6028,7.75,23648,0
2016-07-05,7.77,7.77,7.52,7.62,16469,0
2016-07-06,7.51,7.55,7.45,7.51,66670,0
2016-07-07,7.35,7.56,7.35,7.44,43036,0
2016-07-08,7.49,7.63,7.37,7.56,195501,0
2016-07-11,7.7,7.9088,7.54,7.58,60793,0
2016-07-12,7.6,7.88,7.59,7.6,41274,0
2016-07-13,7.6,7.6279,7.43,7.49,32162,0
2016-07-14,7.49,7.53,7.31,7.31,70248,0
2016-07-15,7.4,7.92,7.32,7.83,45092,0
2016-07-18,7.85,8.22,7.69,8.1,86172,0
2016-07-19,8.06,8.3,7.84,8.2,38457,0
2016-07-20,8.25,9.06,8.17,9.03,82083,0
2016-07-21,9,9.24,8.771,8.99,56807,0
2016-07-22,9.03,9.19,8.9766,9.11,26365,0
2016-07-25,9.02,9.05,8.54,8.69,54545,0
2016-07-26,8.69,9,8.57,8.93,18956,0
2016-07-27,9,9.14,8.37,9.11,18491,0
2016-07-28,9.05,9.08,8.9,8.96,21443,0
2016-07-29,9.01,9.18,8.95,9.05,13965,0
2016-08-01,9.01,9.23,8.37,9.12,38310,0
2016-08-02,9.14,9.2084,8.38,8.9,10688,0
2016-08-03,8.9,9.06,8.39,9.03,43163,0
2016-08-04,9.03,9.03,8.57,8.86,15795,0
2016-08-05,8.93,9,8.52,8.61,61346,0
2016-08-08,8.57,8.58,8.36,8.4,41409,0
2016-08-09,8.5,8.92,8.22,8.33,39089,0
2016-08-10,8.3679,8.54,8.32,8.44,32992,0
2016-08-11,8.5,8.74,8.17,8.54,6309,0
2016-08-12,8.55,8.74,8.43,8.62,16506,0
2016-08-15,8.68,8.91,8.63,8.68,25626,0
2016-08-16,9.08,9.19,8.52,8.63,52914,0
2016-08-17,8.42,8.6,8.34,8.38,15830,0
2016-08-18,8.41,8.62,7.51,8.39,27379,0
2016-08-19,8.4,8.729,8.22,8.48,47167,0
2016-08-22,8.58,8.58,8.34,8.39,18992,0
2016-08-23,8.48,8.65,8.42,8.6,28448,0
2016-08-24,8.6799,8.75,8.5999,8.64,26791,0
2016-08-25,8.381,8.65,8.381,8.58,36096,0
2016-08-26,8.58,8.6,8.5441,8.58,8021,0
2016-08-29,8.65,8.94,8.57,8.72,52516,0
2016-08-30,8.93,9,8.64,8.68,45450,0
2016-08-31,8.65,8.6659,8.58,8.6,26538,0
2016-09-01,8.41,8.95,8.41,8.89,113977,0
2016-09-02,8.93,9.18,8.7,8.77,52225,0
2016-09-06,8.7,8.98,8.7,8.84,45022,0
2016-09-07,8.85,8.96,8.791,8.82,49622,0
2016-09-08,8.77,8.83,8.7,8.8,40691,0
2016-09-09,8.68,8.68,8.36,8.37,19565,0
2016-09-12,8.37,8.54,8.37,8.54,14507,0
2016-09-13,8.48,8.53,8.4,8.46,20499,0
2016-09-14,8.5,8.78,8.46,8.53,26666,0
2016-09-15,8.73,8.75,8.435,8.52,5602,0
2016-09-16,8.56,8.59,8.36,8.52,54420,0
2016-09-19,8.47,8.82,8.47,8.58,47336,0
2016-09-20,8.63,8.82,8.63,8.67,3916,0
2016-09-21,8.7,8.89,8.63,8.8,11181,0
2016-09-22,8.82,8.96,8.72,8.9,9971,0
2016-09-23,8.9,9.05,8.71,8.79,14113,0
2016-09-26,8.79,8.8,8.65,8.71,22477,0
2016-09-27,8.74,9.04,8.701,8.97,30421,0
2016-09-28,8.99,9.01,8.92,9,12069,0
2016-09-29,9,9.169,8.9,8.95,25660,0
2016-09-30,8.95,9.01,8.77,8.81,41236,0
2016-10-03,8.85,9,8.715,8.91,26953,0
2016-10-04,8.97,9.03,8.83,8.9,32617,0
2016-10-05,8.97,9.14,8.95,9.05,6008,0
2016-10-06,9.0645,9.14,8.95,9.11,6189,0
2016-10-07,9.1,9.26,8.86,9.14,13057,0
2016-10-10,9.1,9.14,9.015,9.06,11662,0
2016-10-11,9,9.064,8.87,8.9,31979,0
2016-10-12,8.91,8.97,8.8,8.86,12359,0
2016-10-13,8.79,8.88,8.5,8.57,75704,0
2016-10-14,8.55,8.77,8.55,8.57,38521,0
2016-10-17,8.85,8.85,8.5,8.5,6720,0
2016-10-18,8.6,8.6,8.5,8.55,7671,0
2016-10-19,8.55,8.65,8.5,8.65,3895,0
2016-10-20,8.5501,8.6,8.5,8.55,10608,0
2016-10-21,8.5,8.85,8.45,8.55,12005,0
2016-10-24,8.65,8.65,8.45,8.5,27603,0
2016-10-25,8.5,8.5,8.25,8.35,57853,0
2016-10-26,8.3,8.3,7.95,8.15,30434,0
2016-10-27,8.25,8.25,8.0501,8.15,15650,0
2016-10-28,8.2,8.25,8.05,8.1,17017,0
2016-10-31,8.15,8.15,7.9,7.95,80790,0
2016-11-01,8,8.025,7.85,7.9,139295,0
2016-11-02,7.8,8,7.8,7.9,131856,0
2016-11-03,8,8.25,7.9,7.95,91013,0
2016-11-04,8,8,7.75,7.75,55212,0
2016-11-07,7.95,8.2,7.75,7.8,70534,0
2016-11-08,7.75,8.05,7.5,8.05,62231,0
2016-11-09,7.9,8.7,7.9,8.65,60844,0
2016-11-10,8.7,9.15,8.4,9.1,49582,0
2016-11-11,9.15,9.95,9.1,9.9,79170,0
2016-11-14,9.95,10.1,9.8,10.1,106565,0
2016-11-15,10.05,10.05,9.45,9.65,31885,0
2016-11-16,9.75,9.9,9.55,9.9,35975,0
2016-11-17,9.8,9.9,9.8,9.85,21066,0
2016-11-18,9.9,10,9.8,9.95,56257,0
2016-11-21,10,10.1,9.95,10,67357,0
2016-11-22,10,10.1,9.95,10,40174,0
2016-11-23,9.95,10.05,9.95,10,33254,0
2016-11-25,10.1,10.25,10.1,10.25,20671,0
2016-11-28,10.3,10.45,10.2,10.45,38071,0
2016-11-29,10.45,10.5,10.4,10.4,49974,0
2016-11-30,10.5,11,10.4,10.9,143777,0
2016-12-01,10.9,10.95,10.6501,10.85,61074,0
2016-12-02,11,11,10.6001,10.7,71624,0
2016-12-05,11,11,10.7,10.95,81675,0
2016-12-06,10.95,11,10.8,10.95,105997,0
2016-12-07,10.95,11.2,10.9,11,77254,0
2016-12-08,11,11.6,11,11.55,86416,0
2016-12-09,11.6,11.9,11.5,11.55,128662,0
2016-12-12,11.65,12.15,11.6,11.8,247285,0
2016-12-13,11.95,12.0704,11.7,11.75,106291,0
2016-12-14,11.8,11.8,11.4888,11.65,92283,0
2016-12-15,11.6,12.05,11.4501,11.7,93420,0
2016-12-16,11.75,11.95,11.6,11.75,109655,0
2016-12-19,11.9,12.35,11.85,12.05,115895,0
2016-12-20,12.15,12.345,11.9,12,69626,0
2016-12-21,11.95,12.15,11.65,11.85,86919,0
2016-12-22,11.85,12.05,11.7,11.8,45100,0
2016-12-23,11.8,12,11.8,12,49872,0
2016-12-27,12.2,12.6,12.2,12.4,232212,0
2016-12-28,12.45,12.75,12.4,12.5,156238,0
2016-12-29,12.6,12.65,12.051,12.3,84156,0
2016-12-30,12.35,12.4,11.45,11.8,88122,0
2017-01-03,11.8,11.885,11.4679,11.5,155347,0
2017-01-04,11.6,11.75,11.35,11.725,105758,0
2017-01-05,11.75,11.9,11.25,11.65,83346,0
2017-01-06,11.65,11.75,11.2679,11.5,54818,0
2017-01-09,11.5,11.65,11,11.05,67868,0
2017-01-10,10.95,11.6,10.95,11.55,60837,0
2017-01-11,11.5,11.7,11.3,11.45,66527,0
2017-01-12,11.45,11.5,11.1,11.5,118044,0
2017-01-13,11.55,11.7,11.3,11.3,57287,0
2017-01-17,11.1,11.15,10.65,10.65,130260,0
2017-01-18,10.75,11,10.75,11,55957,0
2017-01-19,10.95,11,10.7,10.75,34118,0
2017-01-20,10.75,10.85,10.65,10.75,41288,0
2017-01-23,10.6,10.65,10.2,10.2,69317,0
2017-01-24,10.25,10.5,10.2,10.4,124397,0
2017-01-25,10.45,10.95,10.4,10.9,65524,0
2017-01-26,10.85,10.9,10.6,10.7,28653,0
2017-01-27,10.65,10.8,10.5,10.7,73914,0
2017-01-30,10.55,10.6028,10.4,10.55,65341,0
2017-01-31,10.45,10.5,10.3,10.4,79266,0
2017-02-01,10.55,10.55,10.3,10.4,58484,0
2017-02-02,10.4,10.4,9.8672,10,60172,0
2017-02-03,10,10.1,9.85,10,67835,0
2017-02-06,10,10,9.7501,9.95,49328,0
2017-02-07,9.95,10,9.85,9.95,39925,0
2017-02-08,10,10,9.7,9.75,44153,0
2017-02-09,9.65,10,9.65,10,50886,0
2017-02-10,9.9,10.35,9.875,10.25,51411,0
2017-02-13,10.1,10.25,10.05,10.15,83971,0
2017-02-14,10.05,10.35,10.05,10.2,84505,0
2017-02-15,10.25,10.4499,10.2,10.35,35816,0
2017-02-16,10.35,10.45,9.95,10.3,45409,0
2017-02-17,10.3,10.35,10.05,10.3,33918,0
2017-02-21,10.2,10.2,9.95,10,65391,0
2017-02-22,9.85,10.15,9.85,10.05,56142,0
2017-02-23,10.15,10.2,9.9,10.15,34960,0
2017-02-24,10,10.5,10,10.35,96635,0
2017-02-27,10.126,10.45,10.1,10.35,87511,0
2017-02-28,10.35,10.5,9.95,10.05,43642,0
2017-03-01,10.2,10.4,9.9,10.4,136791,0
2017-03-02,9.8,9.8005,8.9,9.1,350237,0
2017-03-03,9.1,9.35,8.7,9,185414,0
2017-03-06,8.8,8.8999,8.55,8.6,98946,0
2017-03-07,8.6,8.6243,8.3,8.3,126582,0
2017-03-08,8.3,8.45,7.95,8,134566,0
2017-03-09,7.95,8.35,7.95,8.15,68459,0
2017-03-10,8.2,8.6,8.1918,8.5,69734,0
2017-03-13,8.45,8.45,8.15,8.2,68570,0
2017-03-14,8,8.5,8,8.15,169587,0
2017-03-15,8.15,8.6,8.1,8.4,92340,0
2017-03-16,8.45,8.55,8.3,8.45,51067,0
2017-03-17,8.4,8.5,8.3,8.35,85186,0
2017-03-20,8.35,8.35,8.25,8.25,58277,0
2017-03-21,8.3,8.3,7.975,8,66561,0
2017-03-22,8,8.05,7.95,8,73654,0
2017-03-23,8,8.3,8,8.15,43421,0
2017-03-24,8.2,8.2,7.95,8.1,68786,0
2017-03-27,8,8.15,7.9,8.1,57474,0
2017-03-28,7.85,8.25,7.75,8.1,343570,0
2017-03-29,8.05,8.075,7.95,8,164818,0
2017-03-30,8.05,8.05,7.7,7.85,104014,0
2017-03-31,7.75,8.4,7.75,8.4,194975,0
2017-04-03,8.3,8.3,7.9,7.95,122437,0
2017-04-04,7.9,8.1,7.65,7.75,111843,0
2017-04-05,7.9,8.075,7.75,7.9,101481,0
2017-04-06,7.95,8.1,7.725,8.1,121240,0
2017-04-07,8,8.15,7.9,8,60569,0
2017-04-10,8.05,8.2,7.8,7.85,150080,0
2017-04-11,7.85,7.9,7.775,7.85,67673,0
2017-04-12,7.85,7.95,7.7,7.8,249412,0
2017-04-13,7.8,8.1,7.75,8.05,185617,0
2017-04-17,8.05,8.1,7.75,7.85,103667,0
2017-04-18,7.8,7.85,7.7,7.8,96972,0
2017-04-19,7.85,8.15,7.75,8.1,158386,0
2017-04-20,8.15,8.259,8.1,8.25,51659,0
2017-04-21,8.25,8.45,8.2,8.3,81177,0
2017-04-24,8.45,8.45,8.15,8.2,151675,0
2017-04-25,8.25,8.401,8.2,8.3,57582,0
2017-04-26,8.25,8.3,8.15,8.3,63854,0
2017-04-27,8.3,8.3,8.125,8.3,50266,0
2017-04-28,8.25,8.25,7.95,8,59947,0
2017-05-01,8.05,8.15,7.9,8.05,44859,0
2017-05-02,8.1,8.175,8,8.05,89282,0
2017-05-03,8,8.1,7.8,8.05,83685,0
2017-05-04,8.05,8.25,8.025,8.05,90039,0
2017-05-05,8.1,8.1,7.95,8,46023,0
2017-05-08,7.95,8.1,7.95,8.1,51719,0
2017-05-09,7.65,9.15,7.65,9.1,190131,0
2017-05-10,9.1,9.7,8.95,9.55,166188,0
2017-05-11,9.55,9.9,9.2,9.75,192126,0
2017-05-12,9.6,9.8,9.25,9.65,72865,0
2017-05-15,9.75,10.1,9.6,10,237467,0
2017-05-16,9.95,10.05,9.9,9.95,119283,0
2017-05-17,9.85,9.95,9.35,9.45,74881,0
2017-05-18,9.35,9.375,9.05,9.25,44664,0
2017-05-19,9.2,9.25,8.9,8.95,49845,0
2017-05-22,8.95,9.1,8.825,8.9,26641,0
2017-05-23,8.95,9.05,8.95,9.05,48913,0
2017-05-24,9.05,9.2,9,9.2,40004,0
2017-05-25,9.2,9.2,8.85,8.95,44367,0
2017-05-26,8.85,9,8.85,8.9,51021,0
2017-05-30,8.85,9.45,8.85,9.35,69595,0
2017-05-31,9.4,9.7,9.05,9.45,39880,0
2017-06-01,9.45,9.9,9.25,9.8,51901,0
2017-06-02,9.9,10.2,9.7,9.75,53046,0
2017-06-05,9.8,9.85,9.4,9.4,36230,0
2017-06-06,9.35,9.6,9.3,9.5,68915,0
2017-06-07,9.5,9.8,9.45,9.5,38286,0
2017-06-08,9.45,9.95,9.4,9.8,27038,0
2017-06-09,9.85,9.9,9.55,9.8,40041,0
2017-06-12,9.8,9.8,9.45,9.55,130298,0
2017-06-13,9.55,9.6899,9.45,9.6,63721,0
2017-06-14,9.5,9.65,9.45,9.55,38816,0
2017-06-15,9.45,9.825,9.45,9.7,40306,0
2017-06-16,9.6,9.75,9.35,9.35,97884,0
2017-06-19,9.4,9.55,9.3,9.45,32802,0
2017-06-20,9.4,9.65,9.3,9.35,30721,0
2017-06-21,9.35,9.4,9.2,9.2,31298,0
2017-06-22,9.15,9.3,9.1361,9.2,24560,0
2017-06-23,9.2,9.5,9.15,9.35,91382,0
2017-06-26,9.35,9.7,9.35,9.65,46190,0
2017-06-27,9.65,9.7,9.45,9.7,94185,0
2017-06-28,9.7,9.9,9.7,9.85,75879,0
2017-06-29,9.85,9.85,9.35,9.45,14535,0
2017-06-30,9.45,9.65,9.4,9.5,40209,0
2017-07-03,9.5,9.65,9.45,9.55,4200,0
2017-07-05,9.5,9.5,9.3,9.3,12070,0
2017-07-06,9.25,9.4,9.1,9.25,16633,0
2017-07-07,9.4,9.4,9.25,9.4,7800,0
2017-07-10,9.3,9.6,9.2,9.4,41936,0
2017-07-11,9.45,9.65,9.15,9.45,21485,0
2017-07-12,9.55,9.8,9.4,9.7,58257,0
2017-07-13,9.65,9.8,9.5,9.55,21956,0
2017-07-14,9.45,9.9,9.45,9.75,240511,0
2017-07-17,9.7,10.25,9.65,10.1,392596,0
2017-07-18,10.1,10.151,9.85,10.15,149370,0
2017-07-19,10.1,10.2,9.9,10.1,57166,0
2017-07-20,10.05,10.2,9.95,10.05,96869,0
2017-07-21,10.2,10.5,10.1,10.15,98047,0
2017-07-24,10.1,10.35,10,10.05,86199,0
2017-07-25,10.1,10.375,10.05,10.25,35046,0
2017-07-26,10.25,10.3,10.1,10.2,15840,0
2017-07-27,10.25,11.35,10.25,11.25,148734,0
2017-07-28,11.1,11.25,10.5,11,66150,0
2017-07-31,11,11.1,10.8,10.9,29824,0
2017-08-01,10.95,10.95,10.55,10.8,122737,0
2017-08-02,11.2,11.2001,10.7,11.1,66089,0
2017-08-03,11.15,11.15,10.75,10.85,42896,0
2017-08-04,10.8,11.2,10.75,11.15,45276,0
2017-08-07,11.15,11.5,11,11.5,64053,0
2017-08-08,11.3,12.15,11.25,11.85,64220,0
2017-08-09,11.6,11.7,11.45,11.6,35633,0
2017-08-10,11.6,11.7,11.15,11.25,39650,0
2017-08-11,11.3,11.45,11.2,11.2,24039,0
2017-08-14,11.3,11.6,11.2,11.6,44301,0
2017-08-15,11.65,11.8,11.45,11.8,27811,0
2017-08-16,11.85,11.85,11.3,11.4,16995,0
2017-08-17,11.3,11.3,10.75,10.75,21553,0
2017-08-18,10.55,10.8,10.55,10.65,20287,0
2017-08-21,10.6,10.75,10.4,10.65,24613,0
2017-08-22,10.7,10.7,10.55,10.65,13920,0
2017-08-23,10.5,10.8322,10.5,10.7,20736,0
2017-08-24,10.7,11.05,10.7,11,20921,0
2017-08-25,11,11.3,10.8,11.2,15773,0
2017-08-28,11.3,11.3,10.85,10.85,50137,0
2017-08-29,10.8,11.05,10.75,11,24144,0
2017-08-30,10.95,11.4,10.95,11.35,49243,0
2017-08-31,11.35,11.893,11.25,11.8,33502,0
2017-09-01,11.65,12,11.6,11.9,22480,0
2017-09-05,11.8,11.95,10,11.625,26485,0
2017-09-06,11.45,11.9,11.45,11.7,11544,0
2017-09-07,11.6,11.6,11,11.1,61657,0
2017-09-08,11,11.05,10.6,10.95,99219,0
2017-09-11,10.9,11.35,10.9,11,36747,0
2017-09-12,10.95,11.25,10.9,11.2,35286,0
2017-09-13,11.2,11.6,11.1,11.4,19257,0
2017-09-14,11.3,11.5,11.15,11.4,22338,0
2017-09-15,11.5,11.65,11.4,11.5,75105,0
2017-09-18,11.5,11.95,11.4,11.7,42218,0
2017-09-19,11.65,11.75,11.351,11.75,20947,0
2017-09-20,11.7,11.85,11.7,11.75,17464,0
2017-09-21,11.7,11.85,11.65,11.8,19057,0
2017-09-22,11.75,11.85,11.65,11.7,17907,0
2017-09-25,11.7384,11.7384,11.45,11.5,21031,0
2017-09-26,11.6,11.8,11.6,11.6,20138,0
2017-09-27,11.6,12.2228,11.6,11.9,71437,0
2017-09-28,11.55,12.2,11.55,11.9,30722,0
2017-09-29,11.85,12.1,11.85,11.95,33435,0
2017-10-02,12.05,12.2,11.95,12.15,34859,0
2017-10-03,12.25,12.35,12.2,12.25,39189,0
2017-10-04,12.25,12.4001,12.05,12.2,28031,0
2017-10-05,12.15,12.45,11.65,11.75,39192,0
2017-10-06,11.8,12.25,11.6,12.2,22022,0
2017-10-09,12.2,12.3,12.1,12.2,8842,0
2017-10-10,12.35,12.35,12.15,12.2,18539,0
2017-10-11,12.2244,12.25,12,12,31530,0
2017-10-12,10.95,12.15,10.885,12.05,12524,0
2017-10-13,12.15,12.25,12.05,12.1,32482,0
2017-10-16,12.2,12.65,12.15,12.55,34866,0
2017-10-17,12.5,12.55,12.045,12.45,14506,0
2017-10-18,12.6,12.6,12.2,12.35,17854,0
2017-10-19,12.25,12.25,11.75,11.85,13744,0
2017-10-20,11.9,12.05,11.7,11.75,27198,0
2017-10-23,11.8,11.85,11.45,11.5,13896,0
2017-10-24,11.65,11.9,11.6499,11.75,44404,0
2017-10-25,11.5,11.5,11.1747,11.45,25365,0
2017-10-26,11.5,11.8,11.5,11.65,14680,0
2017-10-27,11.75,11.8,11.55,11.75,15494,0
2017-10-30,11.55,11.7,11.25,11.5,28403,0
2017-10-31,11.55,11.75,11.5,11.55,39359,0
2017-11-01,11.65,11.7999,10.7,11,26911,0
2017-11-02,10.4,11.7,9.8005,11.65,50542,0
2017-11-03,11.45,11.5,11,11.05,43353,0
2017-11-06,10.7,11.35,10.4,11.3,28349,0
2017-11-07,11.3,11.3,10.8,10.85,16642,0
2017-11-08,10.8,10.9,10.55,10.85,16716,0
2017-11-09,10.8,11,10.5,10.95,19536,0
2017-11-10,10.95,11.35,10.8,11.15,17862,0
