Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.9,7,6.7,6.92,71607,0
2005-02-28,6.99,7.06,6.76,6.89,113350,0
2005-03-01,6.99,7.02,6.89,6.99,129715,0
2005-03-02,6.99,6.99,6.7,6.81,63246,0
2005-03-03,6.63,6.98,6.6,6.8,83363,0
2005-03-04,6.8,6.85,6.77,6.8,23750,0
2005-03-07,7.02,7.19,6.87,7,391601,0
2005-03-08,7.09,7.28,7.05,7.13,73900,0
2005-03-09,7.21,7.28,7.12,7.12,40050,0
2005-03-10,7.1,7.39,7.1,7.31,29470,0
2005-03-11,7.37,7.39,7.16,7.2,30950,0
2005-03-14,7.45,8.22,7.4,8,589247,0
2005-03-15,8.05,8.25,7.75,7.96,135440,0
2005-03-16,7.8,8,7.75,7.8,130095,0
2005-03-17,7.7,8,7.7,7.8,66679,0
2005-03-18,7.9,8,7.85,7.99,54216,0
2005-03-21,7.99,7.99,7.69,7.69,32530,0
2005-03-22,7.67,7.71,7.45,7.51,71104,0
2005-03-23,7.45,7.74,7.25,7.35,103491,0
2005-03-24,7.31,7.67,7.29,7.35,27913,0
2005-03-28,7.35,7.56,7.25,7.44,41990,0
2005-03-29,7.56,7.6,6.86,7.12,126296,0
2005-03-30,7,7.3,6.5,7.04,272967,0
2005-03-31,7.38,7.5,7.1,7.28,101929,0
2005-04-01,7.48,7.6,7.01,7.16,67443,0
2005-04-04,7.03,7.19,6.71,6.71,65370,0
2005-04-05,6.87,6.94,6.7,6.9,43823,0
2005-04-06,7.02,7.04,6.75,6.85,21340,0
2005-04-07,6.75,6.79,6.62,6.67,37740,0
2005-04-08,6.7,6.7,6.36,6.45,75606,0
2005-04-11,6.39,6.46,6.25,6.41,73120,0
2005-04-12,6.27,6.68,6.2,6.47,64950,0
2005-04-13,6.5,6.63,6.27,6.31,85671,0
2005-04-14,6.45,6.45,6.19,6.4,68525,0
2005-04-15,6.36,6.39,6.09,6.25,95270,0
2005-04-18,6.37,6.39,6.04,6.12,48844,0
2005-04-19,6.05,6.59,6.05,6.47,76770,0
2005-04-20,6.49,6.54,6.3,6.45,25913,0
2005-04-21,6.54,6.54,6.16,6.35,38798,0
2005-04-22,6.4,6.71,6.29,6.7,47090,0
2005-04-25,6.55,6.67,6.26,6.35,49510,0
2005-04-26,6.28,6.37,6.26,6.32,18498,0
2005-04-27,6.28,6.57,6.07,6.26,59950,0
2005-04-28,6.3,6.33,6.25,6.28,4100,0
2005-04-29,6.27,6.55,6.05,6.4,62904,0
2005-05-02,6.54,6.6,6.05,6.5,97902,0
2005-05-03,6.38,6.55,6.27,6.4,19222,0
2005-05-04,6.47,6.52,6.25,6.5,45320,0
2005-05-05,6.55,6.55,6.21,6.24,24028,0
2005-05-06,6.22,6.25,6.12,6.12,22450,0
2005-05-09,6.12,6.27,5.77,6.03,75508,0
2005-05-10,6.02,6.13,5.99,6.12,71340,0
2005-05-11,6.16,6.16,5.91,6,80543,0
2005-05-12,5.84,6.03,5.84,5.99,20077,0
2005-05-13,5.9,6.1,5.9,5.96,108546,0
2005-05-16,5.9,6.15,5.9,5.97,56669,0
2005-05-17,6.05,6.1,5.95,6.04,17975,0
2005-05-18,6.06,6.29,5.82,6.07,35782,0
2005-05-19,6.15,6.31,6.1,6.13,51750,0
2005-05-20,6.11,6.23,6.11,6.19,12986,0
2005-05-23,6.25,6.27,6,6.18,110808,0
2005-05-24,6.22,6.22,5.99,6.17,61337,0
2005-05-25,6.11,6.28,6.1,6.15,18599,0
2005-05-26,6.16,6.26,6.07,6.16,44984,0
2005-05-27,6.12,6.3,6.01,6.11,37820,0
2005-05-31,6.09,6.09,5.98,6,40860,0
2005-06-01,6.02,6.05,5.93,5.94,43750,0
2005-06-02,6,6,5.9,5.98,48948,0
2005-06-03,5.98,6,5.95,6,17591,0
2005-06-06,6,6.01,5.9,6,31905,0
2005-06-07,5.87,6.15,5.87,6,27039,0
2005-06-08,6.05,6.28,6.04,6.27,118731,0
2005-06-09,6.43,6.44,6.2,6.29,55000,0
2005-06-10,6.25,6.41,6.24,6.4,45523,0
2005-06-13,6.48,6.48,6.15,6.25,43490,0
2005-06-14,6.22,6.37,6.19,6.26,35356,0
2005-06-15,6.2,6.33,6.2,6.27,35860,0
2005-06-16,6.33,6.38,6.27,6.33,23680,0
2005-06-17,6.19,6.45,6.19,6.34,41849,0
2005-06-20,6.41,6.56,6.3,6.41,28334,0
2005-06-21,6.43,6.5,6.38,6.47,23298,0
2005-06-22,6.5,6.62,6.35,6.54,80318,0
2005-06-23,6.5,6.6,6.23,6.37,42034,0
2005-06-24,6.15,6.37,6.03,6.23,76479,0
2005-06-27,6.23,6.24,6.06,6.1,46646,0
2005-06-28,6.02,6.5,6.02,6.3,57600,0
2005-06-29,6.43,6.7,6.29,6.46,85892,0
2005-06-30,6.46,6.58,6.35,6.49,89405,0
2005-07-01,6.51,6.68,6.45,6.65,139510,0
2005-07-05,6.7,6.79,6.61,6.68,54588,0
2005-07-06,6.81,6.86,6.5,6.58,24450,0
2005-07-07,6.66,6.66,6.45,6.52,82300,0
2005-07-08,6.63,6.63,6.38,6.52,27355,0
2005-07-11,6.6,6.68,6.39,6.43,37100,0
2005-07-12,6.42,6.42,6.28,6.36,51395,0
2005-07-13,6.47,6.47,6.36,6.38,23372,0
2005-07-14,6.35,6.49,6.34,6.35,35567,0
2005-07-15,6.36,6.37,6.02,6.21,66803,0
2005-07-18,6.27,6.27,6.11,6.13,36177,0
2005-07-19,6.19,6.24,6.08,6.24,84582,0
2005-07-20,6.1,6.49,6.1,6.3,101366,0
2005-07-21,6.3,6.69,6.3,6.53,95243,0
2005-07-22,6.69,6.75,6.37,6.53,44465,0
2005-07-25,6.54,6.64,6.29,6.3,33353,0
2005-07-26,6.34,6.42,6.17,6.38,44026,0
2005-07-27,6.45,6.69,6.24,6.3,27373,0
2005-07-28,6.22,6.45,6.2,6.24,65217,0
2005-07-29,6.29,6.29,6.05,6.09,56878,0
2005-08-01,6.19,6.25,6,6.01,64381,0
2005-08-02,6.13,6.25,5.94,6.1,79760,0
2005-08-03,6.13,6.25,5.91,5.95,59190,0
2005-08-04,6.05,6.12,5.95,5.95,91726,0
2005-08-05,6.13,6.49,6.1,6.39,129577,0
2005-08-08,6.43,6.53,6.14,6.38,643099,0
2005-08-09,6.42,6.45,6.1,6.23,26049,0
2005-08-10,6.2,6.48,6.2,6.2,21078,0
2005-08-11,6.2,6.4,6.2,6.26,26089,0
2005-08-12,6.27,6.43,6.25,6.34,48319,0
2005-08-15,6.26,6.41,6.25,6.25,32215,0
2005-08-16,6.3,6.43,6.3,6.4,30059,0
2005-08-17,6.43,6.44,6.28,6.36,28142,0
2005-08-18,6.4,6.44,6.32,6.38,18992,0
2005-08-19,6.38,6.5,6.38,6.49,81766,0
2005-08-22,6.59,6.64,6.45,6.49,303836,0
2005-08-23,6.5,6.66,6.48,6.64,95902,0
2005-08-24,6.64,6.74,6.53,6.73,85435,0
2005-08-25,6.73,6.98,6.66,6.73,204378,0
2005-08-26,6.74,6.78,6.56,6.69,55886,0
2005-08-29,6.7,6.75,6.4,6.58,49535,0
2005-08-30,6.55,6.65,6.42,6.53,35955,0
2005-08-31,6.55,6.62,6.43,6.54,59928,0
2005-09-01,6.51,6.73,6.46,6.62,75665,0
2005-09-02,6.6,6.75,6.53,6.74,82548,0
2005-09-06,6.76,6.84,6.65,6.7,44318,0
2005-09-07,6.75,6.8,6.65,6.72,54886,0
2005-09-08,6.79,6.85,6.71,6.84,51859,0
2005-09-09,6.75,6.85,6.67,6.84,91755,0
2005-09-12,6.81,6.9,6.79,6.89,54312,0
2005-09-13,6.85,7.17,6.85,6.98,156999,0
2005-09-14,6.95,7.2,6.95,7.04,39977,0
2005-09-15,7.08,7.12,6.85,7.04,55428,0
2005-09-16,7.02,7.5,7,7.29,54185,0
2005-09-19,7.3,7.45,7.19,7.35,101014,0
2005-09-20,7.44,7.64,7.44,7.48,111824,0
2005-09-21,7.41,7.44,7.08,7.36,48672,0
2005-09-22,7.3,7.36,7.15,7.27,34888,0
2005-09-23,7.18,7.7,7.15,7.5,128530,0
2005-09-26,7.65,7.67,7.37,7.46,72927,0
2005-09-27,7.49,7.89,7.47,7.86,245617,0
2005-09-28,7.86,8.01,7.57,7.89,351134,0
2005-09-29,7.81,7.83,6.92,7.27,179386,0
2005-09-30,7.25,7.4,6.88,7.31,101872,0
2005-10-03,6.8,7.29,6.8,7,77178,0
2005-10-04,7,7.25,7,7.21,61963,0
2005-10-05,7.21,7.22,6.9,6.96,71691,0
2005-10-06,6.98,7.02,6.57,6.87,42910,0
2005-10-07,6.81,6.96,6.56,6.83,51332,0
2005-10-10,6.95,7.13,6.89,6.95,15048,0
2005-10-11,6.99,6.99,6.65,6.66,21800,0
2005-10-12,6.58,6.58,6.32,6.4,39634,0
2005-10-13,6.47,6.94,6.42,6.8,37142,0
2005-10-14,6.99,7.15,6.53,6.85,47260,0
2005-10-17,6.75,6.97,6.75,6.87,36725,0
2005-10-18,6.55,6.89,6.54,6.8,40880,0
2005-10-19,6.73,6.86,6.55,6.7,49143,0
2005-10-20,6.72,6.9,6.51,6.7,48994,0
2005-10-21,6.7,6.9,6.44,6.8,34220,0
2005-10-24,6.89,6.89,6.64,6.83,12585,0
2005-10-25,6.8,6.8,6.53,6.65,13255,0
2005-10-26,6.76,6.99,6.48,6.96,100690,0
2005-10-27,6.89,6.95,6.65,6.77,16310,0
2005-10-28,6.64,6.81,6.57,6.81,21900,0
2005-10-31,6.95,6.95,6.65,6.79,34395,0
2005-11-01,6.75,6.8,6.62,6.76,65213,0
2005-11-02,6.8,6.89,6.67,6.85,30558,0
2005-11-03,6.82,7.03,6.82,7.02,44648,0
2005-11-04,6.95,7.02,6.82,7.02,17129,0
2005-11-07,7.04,7.14,6.93,7.02,37810,0
2005-11-08,6.95,7.08,6.81,7,60020,0
2005-11-09,7.05,7.13,6.74,7,24920,0
2005-11-10,7.07,7.25,6.86,7.1,41502,0
2005-11-11,7.03,7.83,7.03,7.68,151507,0
2005-11-14,7.44,7.44,7.1,7.19,71207,0
2005-11-15,7.05,7.1,6.75,6.83,50076,0
2005-11-16,6.85,7.02,6.82,6.99,34358,0
2005-11-17,6.92,7.05,6.7,7.01,87255,0
2005-11-18,7.05,7.19,6.94,7,24402,0
2005-11-21,7.06,7.18,6.89,7.1,31585,0
2005-11-22,7.1,7.17,7,7.15,28900,0
2005-11-23,7.15,7.24,7.14,7.15,16049,0
2005-11-25,7.07,7.22,7.02,7.22,9861,0
2005-11-28,7.25,7.25,7.07,7.23,30287,0
2005-11-29,7.25,7.25,7.06,7.15,22320,0
2005-11-30,7.18,7.5,7.18,7.37,50732,0
2005-12-01,7.31,7.49,7.3,7.43,28045,0
2005-12-02,7.38,7.55,7.36,7.53,58387,0
2005-12-05,7.57,7.75,7.47,7.69,229602,0
2005-12-06,7.84,7.84,7.5,7.59,31772,0
2005-12-07,7.6,7.62,7.45,7.62,44250,0
2005-12-08,7.67,7.79,7.45,7.53,49600,0
2005-12-09,7.45,7.6,7.39,7.6,10725,0
2005-12-12,7.7,7.72,7.3,7.35,46114,0
2005-12-13,7.37,7.37,7.08,7.24,53041,0
2005-12-14,7.2,7.29,6.92,7.19,60155,0
2005-12-15,7.29,7.29,6.8,7.1,32823,0
2005-12-16,7,7.31,6.98,7.24,25255,0
2005-12-19,7.37,7.5,7.25,7.32,13948,0
2005-12-20,7.12,7.4,7.12,7.37,55830,0
2005-12-21,7.42,7.65,7.41,7.48,25046,0
2005-12-22,7.5,7.67,7.47,7.59,74919,0
2005-12-23,7.65,7.65,7.5,7.59,20314,0
2005-12-27,7.46,7.61,7.44,7.53,22715,0
2005-12-28,7.49,7.62,7.49,7.6,16850,0
2005-12-29,7.66,7.78,7.62,7.7,27122,0
2005-12-30,7.73,7.8,7.63,7.75,13227,0
2006-01-03,7.8,7.8,7.51,7.72,61278,0
2006-01-04,7.6,7.8,7.42,7.75,107136,0
2006-01-05,7.61,7.75,6.86,7.56,126018,0
2006-01-06,7.62,7.62,7.16,7.28,173173,0
2006-01-09,7.15,7.23,6.92,7.08,171872,0
2006-01-10,6.93,7.11,6.93,7.06,125942,0
2006-01-11,7.2,7.2,6.97,7.03,101526,0
2006-01-12,7.07,7.07,6.97,7,166703,0
2006-01-13,6.95,7,6.81,6.89,96726,0
2006-01-17,6.89,6.9,6.66,6.86,92403,0
2006-01-18,6.79,6.97,6.74,6.85,36780,0
2006-01-19,6.78,6.86,6.7,6.74,73948,0
2006-01-20,6.7,6.84,6.7,6.75,75788,0
2006-01-23,6.73,6.76,6.56,6.61,101252,0
2006-01-24,6.57,6.58,6.31,6.4,73725,0
2006-01-25,6.34,6.5,6.34,6.47,22817,0
2006-01-26,6.41,6.5,6.32,6.37,20330,0
2006-01-27,6.54,6.68,6.4,6.61,52111,0
2006-01-30,6.7,6.7,6.48,6.51,54120,0
2006-01-31,6.46,6.56,6.46,6.46,88017,0
2006-02-01,6.5,6.51,6.41,6.49,44107,0
2006-02-02,6.5,6.5,6.46,6.5,33603,0
2006-02-03,6.5,6.54,6.45,6.5,41799,0
2006-02-06,6.39,6.6,6.23,6.59,47362,0
2006-02-07,6.59,6.6,6.5,6.57,54426,0
2006-02-08,6.51,6.59,6.46,6.51,54076,0
2006-02-09,6.52,6.59,6.4,6.52,22597,0
2006-02-10,6.5,6.79,6.45,6.73,78140,0
2006-02-13,6.74,6.85,6.73,6.78,54493,0
2006-02-14,6.75,6.88,6.72,6.82,52395,0
2006-02-15,6.76,6.92,6.76,6.9,72512,0
2006-02-16,6.95,6.96,6.75,6.9,96982,0
2006-02-17,7,7,6.72,6.83,15124,0
2006-02-21,6.78,6.88,6.76,6.86,13045,0
2006-02-22,6.94,7.5,6.91,7.43,365879,0
2006-02-23,7.5,7.5,7.15,7.3,201051,0
2006-02-24,7.23,7.47,7.23,7.36,54382,0
2006-02-27,7.39,7.4,7.26,7.31,153448,0
2006-02-28,7.27,7.36,7.2,7.25,16331,0
2006-03-01,7.23,7.4,7.23,7.31,83768,0
2006-03-02,7.3,7.4,7.27,7.34,46908,0
2006-03-03,7.35,7.4,7.3,7.35,36381,0
2006-03-06,7.35,7.35,7.08,7.21,51679,0
2006-03-07,7.21,7.25,6.92,7.06,42465,0
2006-03-08,7.01,7.12,7,7,37150,0
2006-03-09,6.96,7.02,6.95,7,18901,0
2006-03-10,7.07,7.07,6.71,6.98,347396,0
2006-03-13,7,7.03,6.97,7,98733,0
2006-03-14,7.02,7.02,6.97,7,22326,0
2006-03-15,7.04,7.23,6.95,7.18,241712,0
2006-03-16,7.23,7.36,7.04,7.24,78369,0
2006-03-17,7.21,7.33,7.14,7.25,33766,0
2006-03-20,7.29,7.47,7.22,7.44,29664,0
2006-03-21,7.45,7.58,7.45,7.53,29000,0
2006-03-22,7.56,7.7,7.54,7.64,40200,0
2006-03-23,7.64,7.64,7.42,7.52,20838,0
2006-03-24,7.56,7.72,7.43,7.61,70987,0
2006-03-27,7.69,8.02,7.65,7.84,288890,0
2006-03-28,7.92,7.93,7.61,7.65,81934,0
2006-03-29,7.9,7.99,7.32,7.58,116902,0
2006-03-30,7.66,7.9,7.58,7.8,70985,0
2006-03-31,7.72,8,7.3,7.98,109341,0
2006-04-03,8,8,7.81,8,129128,0
2006-04-04,8,8,7.94,7.98,73939,0
2006-04-05,8,8,7.89,7.95,45237,0
2006-04-06,7.95,8.06,7.89,8,98778,0
2006-04-07,8.01,8.22,7.98,8.2,118382,0
2006-04-10,8.25,8.25,7.87,7.99,91696,0
2006-04-11,8.04,8.13,7.95,8.1,83358,0
2006-04-12,8.02,8.1,8,8.03,43500,0
2006-04-13,8.06,8.13,8.04,8.04,34225,0
2006-04-17,8.04,8.14,8,8.09,79214,0
2006-04-18,8.03,8.07,7.96,8.05,129572,0
2006-04-19,8.01,8.08,7.84,8.02,233576,0
2006-04-20,8,8.01,7.83,7.84,27928,0
2006-04-21,7.82,8.25,7.82,8.25,87942,0
2006-04-24,8.21,8.98,8.19,8.95,228439,0
2006-04-25,8.87,9.22,8.7,9.02,285982,0
2006-04-26,9.02,9.15,8.96,9,148433,0
2006-04-27,8.91,9.16,8.91,9.12,86177,0
2006-04-28,9.1,9.15,8.6,8.75,135057,0
2006-05-01,8.66,9.43,8.56,8.94,477031,0
2006-05-02,9,9,8.7,8.91,114538,0
2006-05-03,8.9,8.9,8,8.55,145065,0
2006-05-04,8.77,8.77,8.32,8.6,76879,0
2006-05-05,8.62,8.82,8.48,8.82,51325,0
2006-05-08,8.84,9.15,8.82,8.97,72470,0
2006-05-09,9.05,9.1,8.89,9.09,52428,0
2006-05-10,9.06,9.37,8.85,9.13,198727,0
2006-05-11,9.23,9.55,9.23,9.51,144494,0
2006-05-12,9.54,9.55,9.12,9.52,185226,0
2006-05-15,9.5,9.54,9.2,9.5,137873,0
2006-05-16,9.5,9.6,9.25,9.53,173107,0
2006-05-17,9.45,9.64,9.33,9.59,171968,0
2006-05-18,9.57,9.65,9.42,9.49,160982,0
2006-05-19,9.35,9.35,8,8.8,350915,0
2006-05-22,8.77,8.77,8.26,8.47,105322,0
2006-05-23,8.44,8.72,8.17,8.19,86495,0
2006-05-24,8.2,8.2,7.8,7.89,128818,0
2006-05-25,7.89,8.09,7.6,7.81,258250,0
2006-05-26,7.9,8.5,7.9,8.39,113274,0
2006-05-30,8.42,8.64,8.26,8.6,163504,0
2006-05-31,8.63,8.8,8.45,8.59,132358,0
2006-06-01,8.62,9.2,8.4,9,114405,0
2006-06-02,8.53,9.09,8.53,9.05,126290,0
2006-06-05,9.08,9.1,8.84,8.93,102226,0
2006-06-06,8.96,8.98,8.7,8.88,74285,0
2006-06-07,8.9,8.95,8.68,8.71,74085,0
2006-06-08,8.68,8.74,8.38,8.45,106145,0
2006-06-09,8.42,8.65,8.42,8.55,55317,0
2006-06-12,8.52,8.87,8.5,8.63,99415,0
2006-06-13,8.66,8.71,8.46,8.56,60269,0
2006-06-14,8.53,8.57,8,8.29,114526,0
2006-06-15,8.3,9.09,8.3,8.86,133657,0
2006-06-16,8.91,8.99,8.65,8.84,101118,0
2006-06-19,8.9,8.95,8.5,8.77,112080,0
2006-06-20,8.68,8.77,8.43,8.6,52762,0
2006-06-21,8.57,8.94,8.57,8.74,31569,0
2006-06-22,8.73,8.84,8.54,8.8,82107,0
2006-06-23,8.5,9.08,8.48,8.88,149244,0
2006-06-26,8.91,9.09,8.82,8.99,127527,0
2006-06-27,9.16,9.16,8.95,8.95,115343,0
2006-06-28,8.99,9.15,8.99,9.09,249070,0
2006-06-29,9.15,9.22,8.83,9.22,148831,0
2006-06-30,9.22,9.29,8.99,9.25,126540,0
2006-07-03,9.25,9.3,9.18,9.3,42876,0
2006-07-05,9.27,9.32,8.58,9.2,211978,0
2006-07-06,9.2,9.26,8.89,9.14,118863,0
2006-07-07,9.03,9.13,8.54,8.89,119231,0
2006-07-10,8.91,8.91,7.96,8,190190,0
2006-07-11,8,8.39,8,8.25,158606,0
2006-07-12,8.22,8.5,8.17,8.39,130319,0
2006-07-13,8.32,8.34,8,8.1,133738,0
2006-07-14,8.12,8.28,8.09,8.19,57078,0
2006-07-17,8.16,8.34,8.12,8.2,36641,0
2006-07-18,8.23,8.34,8.19,8.22,46825,0
2006-07-19,8.28,8.57,8.2,8.23,34650,0
2006-07-20,8.25,8.42,8.12,8.25,71530,0
2006-07-21,8.25,8.32,8.21,8.25,47939,0
2006-07-24,8.2,8.77,8.2,8.75,73557,0
2006-07-25,9.44,9.44,8.78,8.99,92852,0
2006-07-26,9.02,9.07,8.81,8.9,165374,0
2006-07-27,8.93,9,8.85,8.99,89241,0
2006-07-28,9,9.9,8.85,9.62,299542,0
2006-07-31,9.82,9.95,9.6,9.69,157151,0
2006-08-01,9.72,10,9.42,9.53,219338,0
2006-08-02,9.5,9.6,9.13,9.45,174702,0
2006-08-03,9.48,9.69,9.26,9.56,54115,0
2006-08-04,9.59,9.71,9.17,9.59,59426,0
2006-08-07,9.59,9.59,9.1,9.15,110146,0
2006-08-08,9.18,9.4,9.18,9.21,24574,0
2006-08-09,9.21,9.21,8.5,8.85,252922,0
2006-08-10,8.85,9.09,8.81,9.04,54767,0
2006-08-11,9.04,9.04,8.67,8.81,45965,0
2006-08-14,8.85,9.15,8.7,9.15,86467,0
2006-08-15,9.15,9.75,9,9.73,597085,0
2006-08-16,10,10.7,9.92,10.67,505911,0
2006-08-17,10.68,10.7,10.27,10.59,377016,0
2006-08-18,10.79,11,10.5,11,323305,0
2006-08-21,10.7,11.11,9.78,10.26,392562,0
2006-08-22,10.29,10.5,9.96,10.16,165894,0
2006-08-23,10.07,10.4,10.01,10.15,157728,0
2006-08-24,10.22,10.5,10.03,10.09,120560,0
2006-08-25,10.03,10.3,9.95,10,209170,0
2006-08-28,9.95,10.3,9.81,10.12,250197,0
2006-08-29,10.14,10.61,10.07,10.46,265235,0
2006-08-30,10.69,10.89,9.95,10.19,242878,0
2006-08-31,10.19,10.3,9.25,10.13,462341,0
2006-09-01,10.23,10.23,9.75,10.12,625159,0
2006-09-05,10.05,10.44,10,10.38,157029,0
2006-09-06,10.3,10.31,9.97,10.11,93661,0
2006-09-07,10.04,10.43,9.9,10.25,109879,0
2006-09-08,10.25,10.29,10.15,10.17,96611,0
2006-09-11,10.05,10.75,10.05,10.63,214287,0
2006-09-12,10.65,10.83,10.53,10.8,169378,0
2006-09-13,10.84,11.09,10.84,11.03,222011,0
2006-09-14,11.05,11.25,10.72,10.94,237844,0
2006-09-15,11.05,11.1,10.83,11,221876,0
2006-09-18,10.97,11.19,10.74,11.01,205415,0
2006-09-19,11.09,11.24,10.73,11.2,149811,0
2006-09-20,11.25,11.3,11.01,11.15,268025,0
2006-09-21,11.3,11.32,10.95,11.09,198213,0
2006-09-22,11.05,11.18,10.92,11.06,137075,0
2006-09-25,11.18,11.24,11.04,11.15,117336,0
2006-09-26,11.15,11.3,10.98,11.1,178597,0
2006-09-27,10.76,10.76,9.6,10.11,626581,0
2006-09-28,10.09,10.7,10.05,10.55,218832,0
2006-09-29,10.5,10.9,10.28,10.8,95321,0
2006-10-02,10.8,11.01,10.56,10.62,83345,0
2006-10-03,10.54,10.54,10.01,10.1,165262,0
2006-10-04,10.11,10.28,9.83,10,102285,0
2006-10-05,10.01,10.28,9.69,10.12,147192,0
2006-10-06,10.04,10.15,9.6,9.74,149278,0
2006-10-09,9.65,9.96,9.03,9.88,187716,0
2006-10-10,9.8,9.86,9.59,9.7,119245,0
2006-10-11,9.68,9.7,9.32,9.55,161526,0
2006-10-12,9.58,9.6,9.3,9.53,72484,0
2006-10-13,9.53,9.77,9.35,9.67,134048,0
2006-10-16,9.71,9.91,9.65,9.78,79420,0
2006-10-17,9.68,9.8,9.56,9.57,50303,0
2006-10-18,9.65,9.75,9.53,9.73,79383,0
2006-10-19,9.65,10.08,9.65,9.8,135908,0
2006-10-20,9.9,9.9,9.6,9.69,82255,0
2006-10-23,9.71,9.91,9.7,9.78,87355,0
2006-10-24,9.79,9.98,9.74,9.9,73191,0
2006-10-25,9.95,9.99,9.56,9.7,81048,0
2006-10-26,9.78,9.96,9.71,9.93,61838,0
2006-10-27,9.89,9.89,9.6,9.63,36406,0
2006-10-30,9.62,9.62,9.37,9.39,70670,0
2006-10-31,9.39,9.67,9.36,9.46,54707,0
2006-11-01,9.42,9.65,9.38,9.54,160066,0
2006-11-02,9.54,9.6,9.37,9.47,97188,0
2006-11-03,9.55,9.67,9.39,9.64,168021,0
2006-11-06,9.64,9.64,9.43,9.55,45457,0
2006-11-07,9.52,9.98,9.52,9.84,57819,0
2006-11-08,9.73,9.88,9.65,9.77,53890,0
2006-11-09,9.8,10,9.74,9.93,82933,0
2006-11-10,9.97,10.04,9.76,9.95,65088,0
2006-11-13,10,10.08,9.9,10.01,82900,0
2006-11-14,10.01,10.01,9.48,9.9,50654,0
2006-11-15,9.87,10.2,9.82,10.07,56310,0
2006-11-16,10.03,10.2,9.65,10.01,72058,0
2006-11-17,9.87,10.09,9.78,10.07,54897,0
2006-11-20,10,10.18,9.86,10.13,65711,0
2006-11-21,10.12,10.13,9.69,9.91,67393,0
2006-11-22,9.95,9.98,9.75,9.96,71020,0
2006-11-24,9.95,9.96,9.77,9.89,12402,0
2006-11-27,9.82,9.96,9.75,9.91,569496,0
2006-11-28,9.77,10,9.76,9.91,136448,0
2006-11-29,9.95,10.05,9.85,9.95,92787,0
2006-11-30,9.91,10.01,9.49,9.58,208288,0
2006-12-01,9.54,9.95,9.52,9.69,42079,0
2006-12-04,11.31,11.49,10.66,10.95,398774,0
2006-12-05,11.04,11.4,10.89,11.04,232201,0
2006-12-06,11.08,11.17,10.81,10.84,68524,0
2006-12-07,10.84,10.85,10.59,10.73,137586,0
2006-12-08,10.83,11,10.71,10.9,57264,0
2006-12-11,10.92,10.99,10.81,10.89,42682,0
2006-12-12,10.9,10.9,10.69,10.8,250664,0
2006-12-13,10.81,10.84,10.67,10.8,52428,0
2006-12-14,10.79,10.85,10.67,10.67,104782,0
2006-12-15,10.73,10.75,10.58,10.58,46187,0
2006-12-18,10.64,10.75,10,10.08,184038,0
2006-12-19,10.22,10.6,10.1,10.3,236219,0
2006-12-20,10.34,10.66,10.31,10.45,82072,0
2006-12-21,10.49,11.02,10.37,11,110480,0
2006-12-22,10.98,11.25,10.71,11.11,125369,0
2006-12-26,11.12,11.12,11.01,11.11,97249,0
2006-12-27,11.09,11.17,11.02,11.11,108930,0
2006-12-28,11.11,11.15,10.89,11.11,87061,0
2006-12-29,11.08,11.2,10.76,10.76,41444,0
2007-01-03,10.7,11.37,10.5,11.34,245349,0
2007-01-04,11.32,11.86,11.3,11.73,280180,0
2007-01-05,11.75,11.82,11.49,11.65,178722,0
2007-01-08,11.69,11.84,11.18,11.55,437281,0
2007-01-09,11.58,11.7,11.4,11.7,214801,0
2007-01-10,11.69,11.85,11.5,11.82,139608,0
2007-01-11,11.75,12.24,11.75,12.18,254731,0
2007-01-12,12.21,12.45,12.07,12.45,119792,0
2007-01-16,12.5,12.78,12.34,12.64,223645,0
2007-01-17,12.65,12.7,12.1,12.27,474156,0
2007-01-18,12.32,12.51,12.11,12.13,180312,0
2007-01-19,12,12.21,11.67,12.04,284756,0
2007-01-22,12,12.05,11.7,11.85,160772,0
2007-01-23,11.9,12.1,11.78,12,147327,0
2007-01-24,12,12.11,11.92,12.11,103881,0
2007-01-25,12.14,12.14,11.89,11.91,90338,0
2007-01-26,11.92,11.94,11.44,11.64,108698,0
2007-01-29,11.66,11.89,11.5,11.83,94331,0
2007-01-30,11.89,11.89,11.56,11.78,57671,0
2007-01-31,11.83,12.3,11.7,12.25,134900,0
2007-02-01,12.25,12.58,12.13,12.47,294914,0
2007-02-02,12.6,12.6,12.22,12.27,232112,0
2007-02-05,12.36,12.36,12.09,12.2,115120,0
2007-02-06,12.11,12.31,12.09,12.2,410629,0
2007-02-07,12.25,12.29,12.18,12.23,166006,0
2007-02-08,12.26,12.3,12.14,12.2,270505,0
2007-02-09,12.22,12.5,12.18,12.35,296551,0
2007-02-12,12.99,13,12.57,12.7,728407,0
2007-02-13,12.83,13,12.7,12.88,216201,0
2007-02-14,12.9,13.04,12.88,13,345497,0
2007-02-15,13,13.1,12.95,13.06,254639,0
2007-02-16,13.07,13.5,13.03,13.4,231866,0
2007-02-20,13.5,13.53,13.15,13.38,381199,0
2007-02-21,13.39,13.47,13.27,13.38,112432,0
2007-02-22,13.43,13.52,12.85,13.32,360531,0
2007-02-23,13.45,13.8,13.41,13.78,232909,0
2007-02-26,13.78,13.88,13,13.55,341424,0
2007-02-27,13.38,13.49,13.21,13.35,288346,0
2007-02-28,13.31,13.41,13.01,13.38,248575,0
2007-03-01,13.33,13.33,12.5,12.82,288226,0
2007-03-02,12.81,13.48,12.69,13.1,219535,0
2007-03-05,12.99,12.99,12.5,12.51,152187,0
2007-03-06,12.5,12.98,12.41,12.73,232833,0
2007-03-07,12.72,12.99,12.61,12.85,98204,0
2007-03-08,12.9,12.99,12.6,12.9,184908,0
2007-03-09,13.01,13.14,12.69,13.13,170509,0
2007-03-12,13.16,13.22,12.92,13.14,93289,0
2007-03-13,13.1,13.16,12.24,12.26,167351,0
2007-03-14,12.27,12.91,12.27,12.9,167314,0
2007-03-15,12.89,13.12,12.8,13.12,181515,0
2007-03-16,13.17,13.32,13.04,13.09,109362,0
2007-03-19,13.2,13.45,13.15,13.31,117047,0
2007-03-20,13.31,13.84,13.31,13.62,157493,0
2007-03-21,13.58,13.91,13.58,13.91,131754,0
2007-03-22,13.91,14.38,13.89,14.24,344673,0
2007-03-23,14.36,14.38,14.07,14.12,288410,0
2007-03-26,14.28,14.29,14,14.17,187746,0
2007-03-27,14.22,14.22,14,14.11,218765,0
2007-03-28,14.5,15.13,14.12,14.59,1189017,0
2007-03-29,14.7,14.85,14.15,14.51,343329,0
2007-03-30,14.49,14.68,14.1,14.18,278024,0
2007-04-02,14.25,14.29,13.39,13.56,249642,0
2007-04-03,13.56,13.86,13.55,13.81,274155,0
2007-04-04,13.85,13.89,13.36,13.41,229804,0
2007-04-05,13.4,13.73,13.4,13.57,154264,0
2007-04-09,13.67,13.95,13.32,13.37,316571,0
2007-04-10,13.35,13.37,13.1,13.25,299148,0
2007-04-11,13.29,13.37,12.88,13.01,212107,0
2007-04-12,13.1,13.15,12.98,13.06,169457,0
2007-04-13,13.1,13.16,13,13.1,153503,0
2007-04-16,13.1,13.26,12.9,13.05,341871,0
2007-04-17,13,13.05,12.78,12.91,174158,0
2007-04-18,12.8,12.91,12.69,12.87,130124,0
2007-04-19,12.81,12.83,12.43,12.59,176817,0
2007-04-20,12.65,13,12.58,12.94,99147,0
2007-04-23,12.9,12.98,12.7,12.96,126904,0
2007-04-24,13.05,13.05,12.29,12.68,213494,0
2007-04-25,12.69,12.88,12.62,12.79,143626,0
2007-04-26,12.76,12.92,12.68,12.79,130701,0
2007-04-27,12.78,12.91,12.75,12.86,79867,0
2007-04-30,12.86,12.87,12.67,12.71,188503,0
2007-05-01,12.63,12.69,12.41,12.54,199365,0
2007-05-02,12.51,12.51,12.12,12.21,201152,0
2007-05-03,12.2,12.43,12.15,12.41,137888,0
2007-05-04,12.42,12.5,12.01,12.07,116221,0
2007-05-07,12.24,12.8,12.24,12.76,400129,0
2007-05-08,12.66,13.18,12.48,13.14,508613,0
2007-05-09,13.18,13.33,12.74,13.16,174988,0
2007-05-10,13.13,13.3,12.84,12.96,113116,0
2007-05-11,13,13.31,12.75,13.28,117717,0
2007-05-14,13.32,13.47,13.2,13.24,73567,0
2007-05-15,13.2,13.31,13.04,13.06,101273,0
2007-05-16,13.06,13.14,12.82,12.95,103168,0
2007-05-17,12.88,12.98,12.83,12.91,95138,0
2007-05-18,13.02,13.5,13.02,13.38,196541,0
2007-05-21,13.5,13.77,13.43,13.73,134510,0
2007-05-22,13.73,13.73,13.54,13.6,71158,0
2007-05-23,13.6,13.73,13.5,13.52,95821,0
2007-05-24,13.53,13.7,13.4,13.41,116073,0
2007-05-25,13.52,13.6,13.4,13.56,50989,0
2007-05-29,13.94,14.17,13.51,13.66,178623,0
2007-05-30,13.63,13.67,13.46,13.57,81452,0
2007-05-31,13.58,13.69,13.43,13.6,187897,0
2007-06-01,13.71,13.81,13.58,13.6,85568,0
2007-06-04,13.59,13.69,13.5,13.63,177142,0
2007-06-05,13.63,13.87,13.44,13.48,78147,0
2007-06-06,13.4,13.47,12.87,13.2,146726,0
2007-06-07,13.21,13.42,12.88,12.98,80442,0
2007-06-08,12.89,13.02,12.88,13.02,83409,0
2007-06-11,12.93,13.2,12.9,13.09,59548,0
2007-06-12,13.03,13.09,12.6,12.77,121464,0
2007-06-13,12.78,12.82,12.5,12.61,137971,0
2007-06-14,12.58,13.27,12.5,13.22,119567,0
2007-06-15,13.45,14,13.45,13.51,201785,0
2007-06-18,13.46,13.72,13.2,13.32,108704,0
2007-06-19,13.29,13.29,13,13.06,134335,0
2007-06-20,13.04,13.16,12.85,12.93,124678,0
2007-06-21,12.93,12.93,12.6,12.67,133855,0
2007-06-22,12.7,12.7,12.33,12.33,2393171,0
2007-06-25,12.3,12.67,12.25,12.4,251277,0
2007-06-26,12.49,13.09,12.38,12.9,211959,0
2007-06-27,12.94,13.14,12.5,13.11,91180,0
2007-06-28,13.14,13.39,13.13,13.32,110226,0
2007-06-29,13.39,13.65,13.39,13.4,198118,0
2007-07-02,13.44,13.69,13.23,13.65,251186,0
2007-07-03,13.7,13.7,13.46,13.61,32556,0
2007-07-05,13.59,13.75,13.44,13.68,106745,0
2007-07-06,13.68,13.97,13.68,13.77,89748,0
2007-07-09,13.82,13.99,13.71,13.88,76715,0
2007-07-10,13.78,13.78,13.24,13.5,142993,0
2007-07-11,13.48,13.91,13.48,13.82,209892,0
2007-07-12,13.9,13.98,13.78,13.91,117359,0
2007-07-13,13.93,13.98,13.72,13.9,73735,0
2007-07-16,13.83,14,13.61,14,172996,0
2007-07-17,13.99,13.99,13.62,13.74,119595,0
2007-07-18,13.65,13.82,13.5,13.64,84075,0
2007-07-19,13.67,13.7,13.5,13.64,132185,0
2007-07-20,13.61,13.61,13.38,13.4,198113,0
2007-07-23,13.35,13.94,13.31,13.81,134769,0
2007-07-24,13.62,13.86,12.96,13.44,255701,0
2007-07-25,13.51,13.51,12.65,13.21,338895,0
2007-07-26,12.99,13.14,11.56,12,619231,0
2007-07-27,12,12.1,11.14,11.27,283723,0
2007-07-30,11.29,11.68,10.47,11.35,428191,0
2007-07-31,11.4,12.2,11.4,11.51,374529,0
2007-08-01,11.54,11.62,11.11,11.24,365666,0
2007-08-02,11.31,11.36,10.83,10.91,301586,0
2007-08-03,10.88,10.96,9.97,10.02,350770,0
2007-08-06,10.04,10.04,9.6,9.89,539304,0
2007-08-07,9.76,10.6,9.72,10.37,455606,0
2007-08-08,10.46,11.66,10.36,11.37,464979,0
2007-08-09,11.23,11.9,11,11.42,319456,0
2007-08-10,11.44,11.51,10.5,10.83,271419,0
2007-08-13,10.96,11.17,10.43,10.69,343604,0
2007-08-14,10.69,10.94,10.4,10.55,251953,0
2007-08-15,10.51,11.03,10.29,10.7,152883,0
2007-08-16,10.7,11.67,10.54,11.67,230100,0
2007-08-17,12.08,12.08,11,11.01,213857,0
2007-08-20,11.02,11.32,10.63,11.15,84176,0
2007-08-21,11.1,11.47,11.02,11.31,216814,0
2007-08-22,11.43,11.8,11.39,11.68,187194,0
2007-08-23,11.77,13.39,11.15,13.32,1607576,0
2007-08-24,13.4,14.12,13.17,13.89,854299,0
2007-08-27,14.11,14.11,13.71,13.85,389167,0
2007-08-28,13.94,13.98,13.05,13.16,347665,0
2007-08-29,13.3,13.52,13.1,13.5,274156,0
2007-08-30,13.36,13.52,13.22,13.26,196106,0
2007-08-31,13.55,13.6,13.31,13.5,178321,0
2007-09-04,13.55,13.73,13.18,13.67,230106,0
2007-09-05,13.85,14,13.62,13.71,234754,0
2007-09-06,13.83,13.93,13.49,13.75,168974,0
2007-09-07,13.86,13.86,13.32,13.4,191036,0
2007-09-10,13.54,13.74,13.15,13.63,187563,0
2007-09-11,13.75,13.75,13.26,13.62,210272,0
2007-09-12,13.62,13.65,13.2,13.3,141453,0
2007-09-13,13.35,13.6,13.15,13.32,259144,0
2007-09-14,13.4,13.55,13.3,13.53,161289,0
2007-09-17,13.62,13.82,13.55,13.77,210786,0
2007-09-18,13.85,14.05,13.78,14,481347,0
2007-09-19,14.08,14.25,13.86,14.15,553012,0
2007-09-20,14.23,14.25,13.8,13.84,319140,0
2007-09-21,14.04,14.1,13.75,14.03,585886,0
2007-09-24,14.09,14.25,14.01,14.1,238249,0
2007-09-25,14.31,15.18,14.15,15.02,924831,0
2007-09-26,15.2,15.66,15.05,15.63,1140989,0
2007-09-27,15.85,15.85,15.5,15.65,668178,0
2007-09-28,15.74,15.85,15.4,15.46,751660,0
2007-10-01,15.58,16.27,15.5,16,689806,0
2007-10-02,16.19,16.75,15.94,16.48,559437,0
2007-10-03,16.48,16.6,15.94,16,487579,0
2007-10-04,16.2,16.26,15.28,15.35,809646,0
2007-10-05,15.55,16,15.53,15.82,486804,0
2007-10-08,16,16.25,15.72,15.81,201729,0
2007-10-09,15.94,16.09,15.9,16,277335,0
2007-10-10,16.06,16.06,15.57,15.9,229034,0
2007-10-11,15.95,15.99,15.38,15.48,251208,0
2007-10-12,15.46,16,15.43,15.5,538037,0
2007-10-15,15.48,15.62,15.05,15.25,236038,0
2007-10-16,15.25,15.25,14.64,14.92,287973,0
2007-10-17,15.16,15.48,14.51,14.82,187151,0
2007-10-18,14.77,15,14.51,14.63,153546,0
2007-10-19,14.6,15.65,14.38,14.81,593386,0
2007-10-22,14.66,14.75,14.38,14.57,192964,0
2007-10-23,14.75,15.01,14.41,15,424549,0
2007-10-24,14.82,14.82,14.21,14.47,277545,0
2007-10-25,14.47,14.61,14.1,14.22,202488,0
2007-10-26,14.4,14.6,14,14.35,191393,0
2007-10-29,14.48,15.02,14,14.57,705504,0
2007-10-30,14.58,15.28,14.58,14.97,270764,0
2007-10-31,15.09,15.09,14.59,14.86,139159,0
2007-11-01,14.67,14.79,13.82,13.85,194505,0
2007-11-02,14.09,14.16,13.14,13.17,455760,0
2007-11-05,13.85,13.85,12.5,12.93,327136,0
2007-11-06,12.95,13.21,12.4,12.74,358668,0
2007-11-07,12.49,12.76,12.24,12.27,183899,0
2007-11-08,12.25,12.58,12,12.53,258794,0
2007-11-09,12.6,12.95,12.34,12.45,220769,0
2007-11-12,12.49,12.65,11.97,11.98,183430,0
2007-11-13,12.01,12.17,11.5,11.64,308422,0
2007-11-14,11.72,12.14,11.61,11.93,138238,0
2007-11-15,11.94,11.94,11.55,11.63,129041,0
2007-11-16,11.66,11.68,11.27,11.51,201999,0
2007-11-19,11.45,11.58,11.11,11.26,151379,0
2007-11-20,11.22,11.6,11.13,11.6,343100,0
2007-11-21,11.66,11.81,11.2,11.6,253014,0
2007-11-23,11.8,12.17,11.6,11.98,105590,0
2007-11-26,12.1,12.23,11.8,11.92,304497,0
2007-11-27,11.95,12.36,11.79,12.28,186591,0
2007-11-28,12.47,13.12,12.41,13.08,181339,0
2007-11-29,13.02,13.08,12.68,12.97,125703,0
2007-11-30,13.52,13.58,13.01,13.14,161082,0
2007-12-03,13.2,13.49,12.65,12.66,219275,0
2007-12-04,12.56,12.91,12.56,12.79,119984,0
2007-12-05,13.01,13.16,12.07,12.42,221588,0
2007-12-06,12.33,12.9,12.23,12.9,276172,0
2007-12-07,12.91,13.12,12.9,13.12,63099,0
2007-12-10,13.25,13.91,13.14,13.82,276274,0
2007-12-11,13.9,13.97,13.15,13.15,206145,0
2007-12-12,13.66,13.95,13.38,13.63,212255,0
2007-12-13,13.53,13.53,12.76,13.04,163306,0
2007-12-14,12.85,13.15,12.67,12.69,125572,0
2007-12-17,12.55,12.66,11.9,12.1,251820,0
2007-12-18,12.25,13,12.22,13,120350,0
2007-12-19,13,13.06,12.73,12.97,155471,0
2007-12-20,13,13.11,12.4,13,146334,0
2007-12-21,13.21,13.74,13.07,13.27,342832,0
2007-12-24,13.4,14,13.4,13.85,196697,0
2007-12-26,13.87,13.87,13.26,13.63,144166,0
2007-12-27,13.5,13.71,13,13.01,132744,0
2007-12-28,13.19,13.5,13.19,13.45,120711,0
2007-12-31,13.41,13.65,13.2,13.4,152171,0
2008-01-02,13.38,13.5,12.78,12.86,181947,0
2008-01-03,13.05,13.5,12.55,12.62,263742,0
2008-01-04,11.49,11.83,10.42,10.66,2210811,0
2008-01-07,10.85,10.9,9.99,10.14,835145,0
2008-01-08,10.15,10.33,10,10,599609,0
2008-01-09,10.14,10.29,9.62,10.03,545022,0
2008-01-10,10.03,10.12,9.81,10.04,390982,0
2008-01-11,10.11,10.36,9.9,10.3,602312,0
2008-01-14,10.45,10.55,9.8,10.26,862328,0
2008-01-15,10.16,10.99,10.14,10.41,367772,0
2008-01-16,10.41,10.41,9.83,9.97,257279,0
2008-01-17,10.08,10.08,9.52,9.52,153037,0
2008-01-18,9.48,9.5,9.18,9.2,275595,0
2008-01-22,8.81,9.46,8.51,8.94,256648,0
2008-01-23,8.75,9.32,8.26,9.19,300382,0
2008-01-24,9.26,9.47,9.08,9.14,223192,0
2008-01-25,9.3,9.97,9.26,9.74,339982,0
2008-01-28,9.75,9.85,9.53,9.84,208066,0
2008-01-29,9.94,9.94,9.55,9.6,81418,0
2008-01-30,9.56,9.63,9.35,9.35,132667,0
2008-01-31,9.24,9.51,9.14,9.32,126486,0
2008-02-01,9.42,9.55,9.36,9.49,204008,0
2008-02-04,9.53,9.56,9.39,9.46,229513,0
2008-02-05,9.38,9.5,9.01,9.04,220714,0
2008-02-06,9.04,9.32,9.04,9.16,149646,0
2008-02-07,9.14,9.3,9.1,9.3,208024,0
2008-02-08,9.3,9.37,9.1,9.13,130424,0
2008-02-11,9.12,9.25,9.01,9.16,129043,0
2008-02-12,9.23,9.44,9.21,9.22,181319,0
2008-02-13,9.3,9.34,9.15,9.3,165973,0
2008-02-14,9.3,9.52,9.18,9.18,109006,0
2008-02-15,9.14,9.37,9.14,9.35,110115,0
2008-02-19,9.5,9.63,9.26,9.45,149199,0
2008-02-20,9.34,9.56,9.24,9.45,129538,0
2008-02-21,9.49,9.58,9.21,9.32,110279,0
2008-02-22,9.32,9.42,9.19,9.39,106355,0
2008-02-25,9.4,9.89,9.26,9.8,146655,0
2008-02-26,9.77,9.94,9.64,9.84,146809,0
2008-02-27,9.74,9.93,9.61,9.89,94486,0
2008-02-28,9.83,9.83,9.5,9.56,97577,0
2008-02-29,9.42,9.61,9.27,9.38,216909,0
2008-03-03,9.42,9.58,9.38,9.53,148498,0
2008-03-04,9.41,9.52,9.3,9.3,160359,0
2008-03-05,9.33,9.54,9.31,9.42,113243,0
2008-03-06,9.35,9.46,9.22,9.22,121373,0
2008-03-07,9.19,9.34,8.9,8.95,230115,0
2008-03-10,8.96,8.96,8.52,8.6,220372,0
2008-03-11,8.84,8.92,8.5,8.88,172708,0
2008-03-12,8.84,8.87,8.53,8.58,112784,0
2008-03-13,8.5,8.78,8.38,8.75,222275,0
2008-03-14,8.59,8.59,8.05,8.17,251691,0
2008-03-17,8.01,8.26,7.76,8.05,157049,0
2008-03-18,8.21,8.3,7.87,8.24,179304,0
2008-03-19,8.25,8.46,8.02,8.02,106002,0
2008-03-20,8.14,8.16,7.9,8.08,350377,0
2008-03-24,8.11,8.24,8.05,8.19,124797,0
2008-03-25,8.21,8.48,8.05,8.46,142161,0
2008-03-26,8.46,8.65,8.46,8.57,120401,0
2008-03-27,8.61,8.71,8.5,8.56,93690,0
2008-03-28,8.6,8.75,8.33,8.35,116250,0
2008-03-31,8.48,8.53,8.37,8.43,113396,0
2008-04-01,8.43,8.6,8.39,8.47,133977,0
2008-04-02,8.5,8.52,7.94,8.16,452882,0
2008-04-03,7.52,8.09,7.5,7.77,405305,0
2008-04-04,7.77,7.92,7.7,7.76,326700,0
2008-04-07,7.71,7.87,7.7,7.77,231262,0
2008-04-08,7.75,7.97,7.75,7.96,221432,0
2008-04-09,8,8.18,7.82,7.84,131325,0
2008-04-10,8,8.99,8,8.75,425291,0
2008-04-11,8.72,8.75,8.48,8.54,247489,0
2008-04-14,8.5,8.67,8.42,8.44,272274,0
2008-04-15,8.4,8.45,8.02,8.14,446521,0
2008-04-16,8.24,8.55,8.24,8.49,166560,0
2008-04-17,8.47,8.57,7.98,8.13,252494,0
2008-04-18,8.25,8.3,8.14,8.25,169354,0
2008-04-21,8.25,8.29,8.12,8.2,113500,0
2008-04-22,8.25,8.28,8,8,115337,0
2008-04-23,8.05,8.1,7.91,7.99,143752,0
2008-04-24,7.96,8.2,7.85,8.03,267957,0
2008-04-25,8.05,8.29,7.93,8.23,497064,0
2008-04-28,8.32,8.32,8.12,8.17,157925,0
2008-04-29,8.13,8.21,8,8.17,232935,0
2008-04-30,8.19,8.29,8.08,8.11,155924,0
2008-05-01,8.12,8.25,8.12,8.25,162133,0
2008-05-02,8.33,8.52,8.25,8.45,202968,0
2008-05-05,8.44,8.57,8.36,8.48,125212,0
2008-05-06,8.43,8.45,8.3,8.37,116047,0
2008-05-07,8.4,8.5,8.21,8.23,106105,0
2008-05-08,8.28,8.38,8.11,8.18,116406,0
2008-05-09,8.14,8.23,8.1,8.17,93562,0
2008-05-12,8.16,8.57,8.16,8.52,108296,0
2008-05-13,8.52,8.58,8.27,8.46,95452,0
2008-05-14,8.52,8.66,8.41,8.51,61691,0
2008-05-15,8.53,8.56,8.37,8.4,122706,0
2008-05-16,8.46,8.46,8.25,8.38,131180,0
2008-05-19,8.35,8.38,8.26,8.27,91853,0
2008-05-20,8.21,8.36,8.17,8.24,131088,0
2008-05-21,8.27,8.52,7.92,7.96,153648,0
2008-05-22,8,8.23,7.96,8.02,119649,0
2008-05-23,7.96,8.06,7.79,8.04,124782,0
2008-05-27,8.08,8.23,8.07,8.1,73496,0
2008-05-28,8.13,8.26,8,8.26,110909,0
2008-05-29,8.22,8.37,8.15,8.19,111333,0
2008-05-30,8.18,8.22,7.98,8.01,127641,0
2008-06-02,8.02,8.09,7.89,8.02,123719,0
2008-06-03,8.07,8.15,7.97,8,71610,0
2008-06-04,7.95,8.19,7.9,8.01,72085,0
2008-06-05,8,8.2,7.99,8.2,104666,0
2008-06-06,8.13,8.19,8.01,8.02,94363,0
2008-06-09,8.01,8.06,8,8.01,181615,0
2008-06-10,8.02,8.06,7.98,8.03,113748,0
2008-06-11,7.99,8.05,7.9,7.96,132058,0
2008-06-12,8.04,8.15,7.89,7.97,73735,0
2008-06-13,8,8.16,8,8.05,101820,0
2008-06-16,8.04,8.16,7.95,8.14,91399,0
2008-06-17,8.14,8.14,7.83,7.85,145106,0
2008-06-18,7.9,7.99,7.84,7.89,194211,0
2008-06-19,7.89,7.95,7.77,7.93,117258,0
2008-06-20,7.91,7.91,7.47,7.53,300592,0
2008-06-23,7.55,7.56,7.16,7.27,184174,0
2008-06-24,7.23,7.27,7.08,7.09,98361,0
2008-06-25,7.08,7.16,6.96,7,145540,0
2008-06-26,6.94,7.07,6.7,6.8,168159,0
2008-06-27,6.77,7.04,6.52,6.56,684173,0
2008-06-30,6.6,6.76,6.45,6.47,347016,0
2008-07-01,6.46,6.63,6.37,6.62,103200,0
2008-07-02,6.65,6.77,6.34,6.44,147307,0
2008-07-03,6.44,6.49,6.28,6.35,69420,0
2008-07-07,6.4,6.53,6.3,6.43,285796,0
2008-07-08,6.45,6.75,6.34,6.75,218797,0
2008-07-09,6.74,6.8,6.55,6.58,114452,0
2008-07-10,6.55,6.87,6.55,6.77,111694,0
2008-07-11,6.72,7.16,6.63,7.14,130206,0
2008-07-14,7.18,7.18,6.87,6.99,145986,0
2008-07-15,6.96,7.27,6.94,7.11,101725,0
2008-07-16,7.16,7.31,6.87,7.29,116665,0
2008-07-17,7.33,7.5,7.04,7.46,130738,0
2008-07-18,7.5,7.82,7.26,7.78,175990,0
2008-07-21,7.79,7.99,7.77,7.79,197358,0
2008-07-22,7.74,8.19,7.74,8.19,184335,0
2008-07-23,8.24,8.48,8.2,8.35,183744,0
2008-07-24,8.35,8.56,8.15,8.19,109491,0
2008-07-25,8.25,8.54,8,8.47,114331,0
2008-07-28,8.46,8.75,8.16,8.53,180733,0
2008-07-29,8.51,8.87,8.33,8.73,142867,0
2008-07-30,8.81,8.97,8.62,8.9,108877,0
2008-07-31,8.76,8.89,8.67,8.88,125213,0
2008-08-01,8.86,9,8.51,8.55,99407,0
2008-08-04,8.5,8.58,8.06,8.09,178529,0
2008-08-05,8.02,8.41,8.01,8.18,179182,0
2008-08-06,8.08,8.91,7.79,8.62,259690,0
2008-08-07,8.52,8.58,8.45,8.52,112888,0
2008-08-08,8.51,8.95,8.05,8.75,191209,0
2008-08-11,8.77,8.97,8.73,8.88,180320,0
2008-08-12,8.84,9.17,8.84,9.13,104552,0
2008-08-13,9.15,9.75,9.15,9.72,124254,0
2008-08-14,9.62,9.74,9.39,9.49,112406,0
2008-08-15,9.64,9.64,9,9.14,135170,0
2008-08-18,9.2,9.35,8.79,8.84,77071,0
2008-08-19,8.77,9.15,8.77,9.02,101009,0
2008-08-20,9.08,9.11,8.84,9,68521,0
2008-08-21,8.96,9.24,8.5,9.22,161770,0
2008-08-22,9.26,9.26,8.94,9.08,84979,0
2008-08-25,9.02,9.1,8.71,8.82,77276,0
2008-08-26,8.8,9,8.8,8.98,52137,0
2008-08-27,8.95,9.5,8.85,9.49,151367,0
2008-08-28,9.54,9.94,9.35,9.93,138726,0
2008-08-29,9.92,9.92,9.35,9.39,189828,0
2008-09-02,9.5,9.74,9,9.25,103180,0
2008-09-03,9.23,9.33,9.2,9.29,79522,0
2008-09-04,9.26,9.35,8.72,8.85,98174,0
2008-09-05,8.8,8.8,8.32,8.56,119780,0
2008-09-08,8.69,8.86,8.64,8.81,88381,0
2008-09-09,8.79,9.01,8.79,8.84,105964,0
2008-09-10,8.99,9.16,8.82,9.01,80724,0
2008-09-11,8.88,9.16,8.63,9.11,126957,0
2008-09-12,9.06,9.18,8.99,9.13,34281,0
2008-09-15,8.85,9.12,8.67,8.76,78183,0
2008-09-16,8.54,9.16,8.26,9.16,154093,0
2008-09-17,9.01,9.07,8.45,8.76,187596,0
2008-09-18,8.8,9,7.88,8.92,251077,0
2008-09-19,8.95,9.85,8.56,9.68,503753,0
2008-09-22,9.65,9.65,8.93,9.24,133931,0
2008-09-23,9.2,9.23,8.55,8.58,116650,0
2008-09-24,8.62,8.86,8.22,8.22,104901,0
2008-09-25,8.2,8.48,8.13,8.26,83686,0
2008-09-26,8.22,8.28,7.92,8.08,88592,0
2008-09-29,7.92,8.39,7.03,8.15,168661,0
2008-09-30,8.2,8.2,7.83,8.19,125502,0
2008-10-01,8.3,8.3,7.81,7.85,87932,0
2008-10-02,7.79,8.03,7.35,7.55,310964,0
2008-10-03,7.65,7.68,7.48,7.66,342759,0
2008-10-06,7.53,7.61,7.2,7.56,284112,0
2008-10-07,7.61,7.72,7.25,7.5,218068,0
2008-10-08,7.24,7.72,6.73,7.44,319266,0
2008-10-09,7.51,7.53,6.63,6.64,388558,0
2008-10-10,6.4,7.82,6,7.39,329463,0
2008-10-13,7.72,8.11,7.32,7.99,290046,0
2008-10-14,8.24,8.33,7.98,8.1,210679,0
2008-10-15,8,8.28,7.93,8.15,390694,0
2008-10-16,8.2,8.9,8,8.63,417176,0
2008-10-17,8.38,9.52,8.38,8.99,273312,0
2008-10-20,9.14,9.39,8.79,8.95,126037,0
2008-10-21,8.84,9.23,8.57,8.69,148020,0
2008-10-22,8.54,8.75,8.27,8.34,98599,0
2008-10-23,8.39,8.84,8,8.6,117512,0
2008-10-24,7.97,8.6,7.75,8.45,148373,0
2008-10-27,8.31,8.56,7.75,7.75,125260,0
2008-10-28,7.95,8.33,7.58,8.33,136179,0
2008-10-29,8.41,8.74,7.92,8.49,99292,0
2008-10-30,8.68,8.89,8.44,8.85,73059,0
2008-10-31,8.76,9.45,8.05,9.35,126326,0
2008-11-03,9.34,9.58,9.1,9.4,160731,0
2008-11-04,9.5,9.57,9.02,9.26,51967,0
2008-11-05,9.12,9.33,8.5,8.57,77357,0
2008-11-06,8.54,8.68,8.1,8.27,77678,0
2008-11-07,8.35,8.63,8.25,8.52,54278,0
2008-11-10,8.68,8.95,8.12,8.24,60421,0
2008-11-11,8.12,8.15,7.61,7.8,104861,0
2008-11-12,7.66,7.87,7.3,7.32,87681,0
2008-11-13,7.33,8.14,6.88,8.06,105606,0
2008-11-14,7.97,8.06,7.44,7.45,148865,0
2008-11-17,7.39,7.5,7.13,7.17,90245,0
2008-11-18,7.18,7.46,7.11,7.36,108207,0
2008-11-19,7.34,7.34,6.11,6.15,184835,0
2008-11-20,6.08,6.25,5.65,5.81,174547,0
2008-11-21,5.9,6.17,5.59,6.13,270389,0
2008-11-24,6.15,6.63,5.77,6.53,239912,0
2008-11-25,6.59,6.62,6.1,6.6,90759,0
2008-11-26,6.47,7.12,6.4,7.11,127014,0
2008-11-28,7.04,7.04,6.55,6.94,87087,0
2008-12-01,6.75,6.93,6.03,6.05,182660,0
2008-12-02,6.15,6.58,5.88,6.48,109967,0
2008-12-03,6.32,6.74,6.18,6.57,138827,0
2008-12-04,6.51,6.59,6,6.18,180376,0
2008-12-05,6.07,6.37,5.65,6.36,157323,0
2008-12-08,6.45,6.53,6.32,6.48,257148,0
2008-12-09,6.31,6.66,6.31,6.54,343258,0
2008-12-10,6.6,6.91,6.31,6.83,143552,0
2008-12-11,6.79,6.91,6.52,6.72,234888,0
2008-12-12,6.51,6.95,6.51,6.95,177768,0
2008-12-15,6.95,7.14,6.95,7.04,208180,0
2008-12-16,7.15,7.25,6.95,7.1,259629,0
2008-12-17,7.08,7.4,7,7.28,309973,0
2008-12-18,7.31,7.36,6.91,7.2,317356,0
2008-12-19,7.37,7.64,7.01,7.36,302544,0
2008-12-22,7.39,7.61,6.95,7.23,130716,0
2008-12-23,7.27,7.3,6.9,6.98,67806,0
2008-12-24,6.96,7.14,6.62,6.73,53610,0
2008-12-26,6.75,6.95,6.29,6.39,125620,0
2008-12-29,6.35,6.38,5.98,6.01,144529,0
2008-12-30,6.04,6.29,5.96,6.09,181925,0
2008-12-31,6.08,6.79,6.08,6.58,144602,0
2009-01-02,6.59,7.08,6.51,6.99,72437,0
2009-01-05,6.96,7.3,6.72,7.1,77496,0
2009-01-06,7.19,7.86,7.16,7.35,150063,0
2009-01-07,6.5,6.6,5.25,5.85,910408,0
2009-01-08,5.87,5.87,5.59,5.82,414855,0
2009-01-09,5.81,5.81,5.58,5.66,221570,0
2009-01-12,5.67,5.69,5.52,5.56,221364,0
2009-01-13,5.57,5.75,5.55,5.69,159700,0
2009-01-14,5.61,5.77,5.55,5.6,114132,0
2009-01-15,5.5,5.74,5.5,5.74,200285,0
2009-01-16,5.78,5.79,5.34,5.51,222133,0
2009-01-20,5.38,5.51,5.26,5.36,184382,0
2009-01-21,5.41,5.91,5.25,5.9,138089,0
2009-01-22,5.76,5.76,5.32,5.39,167726,0
2009-01-23,5.2,5.5,5.2,5.45,184433,0
2009-01-26,5.32,5.94,5.29,5.88,225257,0
2009-01-27,5.65,5.84,5.52,5.57,198181,0
2009-01-28,5.61,5.98,5.6,5.98,246537,0
2009-01-29,5.85,5.85,5.51,5.62,183071,0
2009-01-30,5.66,5.7,5.44,5.5,148984,0
2009-02-02,5.45,5.73,5.4,5.63,91458,0
2009-02-03,5.62,6.06,5.62,5.97,200348,0
2009-02-04,5.9,6.05,5.52,5.62,94585,0
2009-02-05,5.56,5.87,5.5,5.7,99160,0
2009-02-06,5.68,5.87,5.61,5.75,81192,0
2009-02-09,5.71,6.41,5.6,6.22,211160,0
2009-02-10,6.17,6.48,5.9,5.9,166085,0
2009-02-11,5.91,5.94,5.7,5.77,83987,0
2009-02-12,5.67,5.88,5.53,5.85,109227,0
2009-02-13,5.79,6,5.75,5.96,46086,0
2009-02-17,5.8,5.9,5.48,5.54,189775,0
2009-02-18,5.54,5.64,5.39,5.4,429482,0
2009-02-19,5.46,5.68,5.4,5.43,105670,0
2009-02-20,5.33,5.6,5.22,5.42,134221,0
2009-02-23,5.45,5.45,5.25,5.26,132662,0
2009-02-24,5.2,5.37,5.06,5.32,107745,0
2009-02-25,5.3,5.3,5.02,5.07,95868,0
2009-02-26,5.11,5.17,4.78,4.83,104435,0
2009-02-27,4.79,4.93,4.75,4.76,112800,0
2009-03-02,4.6,4.68,4.33,4.4,163137,0
2009-03-03,4.49,4.49,4.17,4.19,115623,0
2009-03-04,4.34,4.72,4.22,4.24,112633,0
2009-03-05,4.16,4.4,3.87,3.87,129829,0
2009-03-06,3.94,4.5,3.94,4.45,157232,0
2009-03-09,4.35,4.99,4.35,4.78,142346,0
2009-03-10,4.71,5.25,4.71,5.09,122084,0
2009-03-11,5.1,5.25,4.7,4.7,60588,0
2009-03-12,4.66,5.43,4.47,5.41,138565,0
2009-03-13,5.42,5.56,5.31,5.44,84906,0
2009-03-16,5.45,5.59,5.24,5.27,67893,0
2009-03-17,5.27,5.64,5.27,5.64,97785,0
2009-03-18,5.61,5.92,5.51,5.87,137594,0
2009-03-19,5.93,6.12,5.84,6.1,83701,0
2009-03-20,6.16,6.18,5.82,6,219815,0
2009-03-23,5.65,6.33,5.65,6.33,120808,0
2009-03-24,6.26,6.26,6.06,6.07,75925,0
2009-03-25,6.12,6.24,5.4,5.91,170236,0
2009-03-26,5.98,6.25,5.8,6.2,105684,0
2009-03-27,6.11,6.19,5.78,5.8,80301,0
2009-03-30,5.74,5.74,5.2,5.49,84449,0
2009-03-31,5.58,5.81,5.46,5.57,91129,0
2009-04-01,5.53,6.12,5.43,5.68,119077,0
2009-04-02,5.8,5.99,5.58,5.86,259322,0
2009-04-03,5.83,6.01,5.75,5.9,218780,0
2009-04-06,5.81,6.2,5.76,6.17,93206,0
2009-04-07,6.06,6.4,6.06,6.14,139064,0
2009-04-08,6.04,6.1,5.65,5.99,255818,0
2009-04-09,6.1,6.5,6.08,6.29,146952,0
2009-04-13,6.2,6.27,6.1,6.19,75638,0
2009-04-14,6.04,6.11,5.72,5.74,213647,0
2009-04-15,5.72,5.87,5.64,5.75,216429,0
2009-04-16,5.82,6.2,5.55,6.16,218602,0
2009-04-17,6.18,6.6,6.13,6.56,231732,0
2009-04-20,6.52,6.52,6.06,6.3,154278,0
2009-04-21,6.2,6.65,6.1,6.61,118153,0
2009-04-22,6.49,6.7,6.42,6.45,104124,0
2009-04-23,6.48,6.63,6.37,6.55,108411,0
2009-04-24,6.56,6.85,6.51,6.78,88007,0
2009-04-27,6.62,6.73,6.3,6.55,129037,0
2009-04-28,6.51,7.05,6.4,6.8,198861,0
2009-04-29,6.73,6.73,6.34,6.48,163022,0
2009-04-30,6.55,6.95,6.55,6.76,87456,0
2009-05-01,6.72,6.98,6.5,6.96,131906,0
2009-05-04,6.95,7,6.85,7,87997,0
2009-05-05,6.94,6.94,6.5,6.62,167239,0
2009-05-06,6.7,6.7,6.3,6.41,135064,0
2009-05-07,6.46,6.46,6.02,6.11,113649,0
2009-05-08,6.22,6.58,6,6.58,91775,0
2009-05-11,6.47,6.48,6.09,6.37,61260,0
2009-05-12,6.39,6.48,6.25,6.33,39526,0
2009-05-13,6.26,6.43,6.25,6.25,119784,0
2009-05-14,6.3,6.61,6.28,6.47,67932,0
2009-05-15,6.51,6.53,6.12,6.22,87852,0
2009-05-18,6.26,6.31,6.15,6.28,94642,0
2009-05-19,6.29,6.42,6.2,6.24,78579,0
2009-05-20,6.23,6.34,6.04,6.1,137503,0
2009-05-21,6.06,6.31,6.04,6.22,90355,0
2009-05-22,6.24,6.32,6.19,6.2,72611,0
2009-05-26,6.13,6.89,6.13,6.66,246445,0
2009-05-27,6.6,6.6,6.27,6.28,99983,0
2009-05-28,6.3,6.64,6.14,6.43,74803,0
2009-05-29,6.47,6.81,6.43,6.78,344285,0
2009-06-01,6.88,6.99,6.66,6.76,172734,0
2009-06-02,6.71,6.85,6.57,6.67,139380,0
2009-06-03,6.64,6.95,6.48,6.9,88072,0
2009-06-04,6.88,6.94,6.64,6.86,92277,0
2009-06-05,6.9,6.9,6.63,6.71,38102,0
2009-06-08,6.59,6.81,6.45,6.56,58833,0
2009-06-09,6.57,6.92,6.55,6.75,76521,0
2009-06-10,6.77,6.79,6.46,6.63,74420,0
2009-06-11,6.67,6.7,6.44,6.46,79050,0
2009-06-12,6.44,7.17,6.34,7.07,94155,0
2009-06-15,7,7,6.45,6.54,72579,0
2009-06-16,6.58,6.67,6.58,6.59,35285,0
2009-06-17,6.61,6.93,6.58,6.68,128932,0
2009-06-18,6.69,6.95,6.68,6.76,46087,0
2009-06-19,6.87,6.92,6.63,6.67,123488,0
2009-06-22,6.63,6.63,6.38,6.47,150484,0
2009-06-23,6.47,6.55,6.26,6.29,76851,0
2009-06-24,6.32,6.74,6.32,6.4,143096,0
2009-06-25,6.37,6.64,6.37,6.6,139691,0
2009-06-26,6.28,6.67,6.28,6.67,763797,0
2009-06-29,6.64,6.74,6.46,6.65,121787,0
2009-06-30,6.67,6.95,6.61,6.79,87425,0
2009-07-01,6.87,7.12,6.66,6.88,76998,0
2009-07-02,6.81,7.07,6.63,7.02,138488,0
2009-07-06,7.02,7.1,6.86,7.04,92220,0
2009-07-07,7.05,7.05,6.75,6.75,60743,0
2009-07-08,6.8,7.09,6.68,6.99,72567,0
2009-07-09,7,7.09,6.8,6.84,60700,0
2009-07-10,6.78,7.03,6.62,6.64,79026,0
2009-07-13,6.64,6.76,6.39,6.61,89940,0
2009-07-14,6.61,6.96,6.58,6.87,84622,0
2009-07-15,6.87,7.07,6.8,6.98,126683,0
2009-07-16,6.92,7,6.83,6.9,82156,0
2009-07-17,6.92,6.99,6.71,6.85,60305,0
2009-07-20,6.86,6.96,6.76,6.85,47148,0
2009-07-21,6.86,6.88,6.65,6.78,46058,0
2009-07-22,6.73,6.95,6.65,6.81,120396,0
2009-07-23,6.79,7.11,6.61,6.75,176259,0
2009-07-24,6.73,6.83,6.7,6.75,117920,0
2009-07-27,6.72,6.92,6.65,6.79,75746,0
2009-07-28,6.77,6.84,6.55,6.6,114550,0
2009-07-29,6.57,6.66,6.41,6.43,50984,0
2009-07-30,6.5,6.53,6.3,6.35,116489,0
2009-07-31,6.31,6.46,6.17,6.32,167123,0
2009-08-03,6.39,6.45,6,6.19,266119,0
2009-08-04,6.14,6.36,6.04,6.29,115672,0
2009-08-05,6.31,6.42,6.1,6.15,100217,0
2009-08-06,6.19,6.26,6.02,6.17,80599,0
2009-08-07,6.24,6.29,6.13,6.21,78931,0
2009-08-10,6.16,6.22,6.1,6.15,56848,0
2009-08-11,6.14,6.24,6.04,6.04,64240,0
2009-08-12,6.06,6.23,6.01,6.11,86759,0
2009-08-13,6.14,6.17,6,6.15,98700,0
2009-08-14,6.15,6.23,5.85,5.98,123748,0
2009-08-17,5.87,5.99,5.63,5.94,109176,0
2009-08-18,5.95,6.13,5.86,5.98,61693,0
2009-08-19,5.9,6.15,5.9,6.08,70370,0
2009-08-20,6.08,6.14,5.93,6.05,32411,0
2009-08-21,6.14,6.24,6.02,6.24,384710,0
2009-08-24,6.25,6.29,6.14,6.24,121522,0
2009-08-25,6.25,6.4,6.2,6.33,126099,0
2009-08-26,6.29,6.4,6.08,6.4,115415,0
2009-08-27,6.35,6.36,6,6.19,91412,0
2009-08-28,6.21,6.24,6.01,6.09,59629,0
2009-08-31,6.05,6.18,6.02,6.11,105552,0
2009-09-01,6.06,6.33,6.06,6.14,88995,0
2009-09-02,6.1,6.2,6.02,6.02,94212,0
2009-09-03,6.03,6.19,6.01,6.17,48738,0
2009-09-04,6.1,6.25,6.08,6.24,73853,0
2009-09-08,6.24,6.32,6.14,6.3,56437,0
2009-09-09,6.27,6.36,6,6.28,54224,0
2009-09-10,6.24,6.54,6.17,6.53,79930,0
2009-09-11,6.51,6.68,6.41,6.42,134909,0
2009-09-14,6.36,6.49,6.22,6.46,34744,0
2009-09-15,6.43,6.52,6.27,6.44,25276,0
2009-09-16,6.44,6.66,6.36,6.56,39127,0
2009-09-17,6.57,6.72,6.54,6.57,45541,0
2009-09-18,6.58,6.73,6.53,6.73,181785,0
2009-09-21,6.65,6.81,6.65,6.78,47369,0
2009-09-22,6.81,6.87,6.67,6.85,74651,0
2009-09-23,6.88,6.88,6.64,6.65,70694,0
2009-09-24,6.66,6.8,6.55,6.65,39251,0
2009-09-25,6.66,6.85,6.54,6.73,43842,0
2009-09-28,6.73,6.87,6.51,6.6,102765,0
2009-09-29,6.6,6.75,6.32,6.33,235536,0
2009-09-30,6.36,6.65,6.33,6.4,180729,0
2009-10-01,6.35,6.57,6.34,6.5,97573,0
2009-10-02,6.4,6.7,6.4,6.64,99816,0
2009-10-05,6.65,6.89,6.64,6.88,135562,0
2009-10-06,6.95,6.97,6.44,6.58,193873,0
2009-10-07,6.55,6.58,6.41,6.44,46879,0
2009-10-08,6.5,6.59,6.41,6.41,60723,0
2009-10-09,6.38,6.47,6.38,6.45,55515,0
2009-10-12,6.42,6.52,6.42,6.49,42301,0
2009-10-13,6.5,6.59,6.44,6.53,79153,0
2009-10-14,6.58,6.94,6.56,6.89,108426,0
2009-10-15,6.85,7.03,6.85,6.99,69494,0
2009-10-16,6.95,7.03,6.87,6.99,95045,0
2009-10-19,7.01,7.02,6.89,6.96,54946,0
2009-10-20,6.95,7.01,6.7,6.75,77234,0
2009-10-21,6.71,6.9,6.5,6.52,84038,0
2009-10-22,6.52,6.79,6.42,6.73,55793,0
2009-10-23,6.8,6.9,6.77,6.81,124900,0
2009-10-26,6.81,6.88,6.64,6.68,59620,0
2009-10-27,6.63,6.8,6.52,6.54,97448,0
2009-10-28,6.51,6.7,6.51,6.64,67792,0
2009-10-29,6.67,6.89,6.58,6.58,79662,0
2009-10-30,6.56,6.67,6.5,6.54,143783,0
2009-11-02,6.56,6.57,6.22,6.31,83796,0
2009-11-03,6.25,6.44,6.11,6.35,53031,0
2009-11-04,6.36,6.36,6.18,6.26,57149,0
2009-11-05,6.3,6.6,6.28,6.59,54774,0
2009-11-06,6.5,6.5,6.25,6.34,37450,0
2009-11-09,6.37,6.55,6.32,6.55,56197,0
2009-11-10,6.52,6.56,6.42,6.44,44222,0
2009-11-11,6.4,6.44,6.15,6.29,80827,0
2009-11-12,6.26,6.27,6.02,6.04,65107,0
2009-11-13,6.08,6.24,6,6.14,56730,0
2009-11-16,6.17,6.5,6.09,6.45,87980,0
2009-11-17,6.4,6.42,6.29,6.3,94969,0
2009-11-18,6.3,6.4,6.29,6.39,135677,0
2009-11-19,6.32,6.39,6.21,6.25,117125,0
2009-11-20,6.2,6.42,6.2,6.3,81308,0
2009-11-23,6.34,6.52,6.34,6.5,59256,0
2009-11-24,6.49,6.5,6.27,6.48,33058,0
2009-11-25,6.48,6.5,6.35,6.35,38059,0
2009-11-27,6.19,6.31,6.14,6.18,37491,0
2009-11-30,6.19,6.34,6.05,6.28,108485,0
2009-12-01,6.31,6.5,6.14,6.27,87272,0
2009-12-02,6.26,6.4,6.26,6.3,62484,0
2009-12-03,6.34,6.4,6.09,6.12,117571,0
2009-12-04,6.23,6.34,6.15,6.22,92305,0
2009-12-07,6.2,6.32,6.15,6.2,65329,0
2009-12-08,6.15,6.32,6.13,6.13,121275,0
2009-12-09,6.15,6.37,6.1,6.3,81641,0
2009-12-10,6.31,6.49,6.14,6.24,151841,0
2009-12-11,6.25,6.33,6.14,6.16,73100,0
2009-12-14,6.18,6.19,5.89,6.15,137632,0
2009-12-15,6.12,6.14,5.89,5.89,95741,0
2009-12-16,5.92,6.02,5.86,6.01,51129,0
2009-12-17,5.96,6.09,5.91,5.99,84748,0
2009-12-18,6.04,6.04,5.9,6,197900,0
2009-12-21,6.01,6.1,5.81,5.85,142116,0
2009-12-22,5.88,6.01,5.85,5.97,109888,0
2009-12-23,5.98,6.11,5.98,6.09,100423,0
2009-12-24,6.1,6.1,5.96,6.01,40389,0
2009-12-28,6,6.04,5.95,5.99,74878,0
2009-12-29,6.01,6.07,5.97,6.05,203065,0
2009-12-30,6.01,6.36,6.01,6.36,103436,0
2009-12-31,6.32,6.57,6.14,6.24,99316,0
2010-01-04,6.33,6.5,6.33,6.38,68577,0
2010-01-05,6.39,6.4,6.22,6.27,60162,0
2010-01-06,6.24,6.32,6.1,6.24,178241,0
2010-01-07,6.22,6.39,6.22,6.31,132073,0
2010-01-08,6.31,6.4,6.31,6.38,38298,0
2010-01-11,6.37,6.47,6.35,6.36,36420,0
2010-01-12,6.3,6.38,6.22,6.29,50011,0
2010-01-13,6.32,6.63,6.27,6.59,101174,0
2010-01-14,6.55,6.55,6.41,6.5,28427,0
2010-01-15,6.53,6.53,6.35,6.47,106210,0
2010-01-19,6.49,6.56,6.3,6.54,54435,0
2010-01-20,6.46,6.58,6.42,6.51,114599,0
2010-01-21,6.5,6.54,6.43,6.49,88884,0
2010-01-22,6.47,6.54,6.36,6.44,86324,0
2010-01-25,6.47,6.48,6.25,6.25,64881,0
2010-01-26,6.2,6.3,6.13,6.17,127762,0
2010-01-27,6.13,6.34,6.1,6.25,43766,0
2010-01-28,6.25,6.39,6.12,6.32,86677,0
2010-01-29,6.36,6.46,6.3,6.35,94069,0
2010-02-01,6.36,6.45,6.3,6.37,40845,0
2010-02-02,6.35,6.48,6.34,6.34,73939,0
2010-02-03,6.32,6.4,6.25,6.34,71549,0
2010-02-04,6.29,6.46,6.08,6.08,111190,0
2010-02-05,6.11,6.42,6.01,6.31,124454,0
2010-02-08,6.27,6.36,6.08,6.11,62811,0
2010-02-09,6.16,6.16,6.04,6.1,111470,0
2010-02-10,6.07,6.23,6.01,6.09,33945,0
2010-02-11,6.06,6.16,6,6.14,79528,0
2010-02-12,6.1,6.19,6.06,6.08,72038,0
2010-02-16,6.14,6.34,6.14,6.22,45672,0
2010-02-17,6.25,6.41,6.12,6.18,172026,0
2010-02-18,6.17,6.26,5.87,6.08,361763,0
2010-02-19,6.08,6.16,5.85,6.07,353084,0
2010-02-22,6.07,6.14,5.92,6.14,140984,0
2010-02-23,6.15,6.2,5.99,6.12,153517,0
2010-02-24,6.15,6.19,6.01,6.13,149810,0
2010-02-25,6.04,6.18,6.02,6.18,55703,0
2010-02-26,6.15,6.15,6.02,6.06,57825,0
2010-03-01,6.07,6.44,6.07,6.42,133023,0
2010-03-02,6.41,6.64,6.25,6.64,140366,0
2010-03-03,6.63,6.72,6.57,6.6,67548,0
2010-03-04,6.59,6.83,6.58,6.79,71132,0
2010-03-05,6.8,7,6.69,6.97,142512,0
2010-03-08,6.95,7.05,6.91,6.93,57968,0
2010-03-09,6.93,7.01,6.81,6.88,100945,0
2010-03-10,6.86,6.94,6.63,6.85,63011,0
2010-03-11,6.78,7,6.74,7,41761,0
2010-03-12,7,7.02,6.83,6.95,52850,0
2010-03-15,6.92,7,6.83,6.96,37443,0
2010-03-16,6.96,7,6.85,6.99,30677,0
2010-03-17,6.98,7.03,6.88,6.91,31130,0
2010-03-18,6.87,6.87,6.67,6.69,52730,0
2010-03-19,6.74,6.83,6.44,6.8,172864,0
2010-03-22,6.72,7.2,6.68,7.19,123949,0
2010-03-23,7.23,7.45,7.2,7.43,111843,0
2010-03-24,7.41,7.41,7.19,7.3,133648,0
2010-03-25,7.36,7.41,7.05,7.07,78142,0
2010-03-26,7.11,7.24,7.02,7.15,44568,0
2010-03-29,7.19,7.29,7.04,7.18,41631,0
2010-03-30,7.22,7.22,6.97,7.13,62891,0
2010-03-31,6.77,7.06,6.59,6.63,305625,0
2010-04-01,6.65,6.78,6.38,6.43,167419,0
2010-04-05,6.43,6.66,6.34,6.66,91593,0
2010-04-06,6.6,6.7,6.57,6.67,48104,0
2010-04-07,6.65,6.83,6.54,6.82,146456,0
2010-04-08,6.78,6.93,6.77,6.88,64916,0
2010-04-09,6.86,6.86,6.71,6.78,70347,0
2010-04-12,6.82,6.82,6.68,6.74,123084,0
2010-04-13,6.75,6.82,6.67,6.82,76872,0
2010-04-14,6.82,7.03,6.81,7,68934,0
2010-04-15,6.98,7,6.87,6.98,32148,0
2010-04-16,7,7.03,6.76,6.89,63438,0
2010-04-19,6.84,6.88,6.56,6.74,57277,0
2010-04-20,6.71,6.89,6.7,6.8,44851,0
2010-04-21,6.78,6.8,6.58,6.68,84133,0
2010-04-22,6.6,6.6,6.42,6.56,74143,0
2010-04-23,6.54,6.56,6.25,6.4,180955,0
2010-04-26,6.37,6.51,6.35,6.47,40548,0
2010-04-27,6.43,6.46,6.11,6.22,109922,0
2010-04-28,6.22,6.27,6.17,6.24,113728,0
2010-04-29,6.27,6.44,6.16,6.43,121199,0
2010-04-30,6.45,6.45,6.13,6.13,85966,0
2010-05-03,6.12,6.22,5.64,6.1,394678,0
2010-05-04,6.05,6.07,5.95,6.01,104042,0
2010-05-05,6.01,6.13,5.97,6.06,97260,0
2010-05-06,6.05,6.24,5.5,5.81,149895,0
2010-05-07,5.81,6.06,5.62,5.7,108175,0
2010-05-10,5.9,6.1,5.69,5.8,134577,0
2010-05-11,5.74,5.99,5.66,5.82,83722,0
2010-05-12,5.81,6.1,5.81,6.02,157235,0
2010-05-13,5.99,6.02,5.87,5.97,31454,0
2010-05-14,5.91,5.93,5.71,5.86,75420,0
2010-05-17,5.92,6.24,5.92,6.08,90588,0
2010-05-18,6.16,6.17,5.96,6.06,60544,0
2010-05-19,6.07,6.15,5.86,6.09,94190,0
2010-05-20,5.9,6.05,5.75,5.75,100939,0
2010-05-21,5.8,5.96,5.77,5.91,112262,0
2010-05-24,5.89,6.06,5.75,5.79,70109,0
2010-05-25,5.68,5.77,5.62,5.71,70569,0
2010-05-26,5.72,5.92,5.61,5.63,97756,0
2010-05-27,5.71,6.09,5.64,6.05,108511,0
2010-05-28,6.02,6.3,5.99,6.19,69438,0
2010-06-01,6.15,6.35,6.02,6.02,124455,0
2010-06-02,6.08,6.24,6,6.21,54277,0
2010-06-03,6.19,6.38,6.1,6.33,62475,0
2010-06-04,6.15,6.2,5.95,5.95,118110,0
2010-06-07,6,6.03,5.7,5.71,102705,0
2010-06-08,5.72,5.87,5.62,5.82,64722,0
2010-06-09,5.88,6.14,5.69,5.8,160987,0
2010-06-10,5.87,6.08,5.85,6.06,87396,0
2010-06-11,5.99,6.18,5.97,6.12,42153,0
2010-06-14,6.17,6.22,6,6.11,84366,0
2010-06-15,6.11,6.23,5.98,6.2,156697,0
2010-06-16,6.14,6.21,6.07,6.12,28215,0
2010-06-17,6.17,6.3,6.04,6.29,33599,0
2010-06-18,6.31,6.38,6.15,6.16,102913,0
2010-06-21,6.22,6.22,6.1,6.15,34251,0
2010-06-22,6.1,6.31,6,6.04,163372,0
2010-06-23,6.06,6.22,6.01,6.1,51994,0
2010-06-24,6.05,6.09,6,6.02,47094,0
2010-06-25,6.05,6.37,6,6.36,1110647,0
2010-06-28,6.35,6.44,6.11,6.35,51633,0
2010-06-29,6.25,6.25,6.02,6.12,134367,0
2010-06-30,6.14,6.21,5.85,5.89,98318,0
2010-07-01,5.92,6.01,5.74,5.87,81036,0
2010-07-02,5.94,5.94,5.72,5.85,56470,0
2010-07-06,5.92,5.93,5.52,5.55,128482,0
2010-07-07,5.56,5.95,5.51,5.92,72860,0
2010-07-08,5.97,6.05,5.89,6.01,56571,0
2010-07-09,6.02,6.37,5.99,6.32,99698,0
2010-07-12,6.31,6.36,6.01,6.03,46592,0
2010-07-13,6.12,6.37,6.12,6.36,114657,0
2010-07-14,6.36,6.75,6.31,6.74,97641,0
2010-07-15,6.77,6.89,6.6,6.72,77780,0
2010-07-16,6.7,6.75,6.51,6.54,139027,0
2010-07-19,6.58,6.58,6.33,6.51,57875,0
2010-07-20,6.43,6.54,6.43,6.52,92074,0
2010-07-21,6.58,6.61,6.41,6.44,68037,0
2010-07-22,6.53,6.73,6.46,6.62,124433,0
2010-07-23,6.58,6.78,6.53,6.77,86526,0
2010-07-26,6.84,6.84,6.64,6.69,62846,0
2010-07-27,6.76,6.8,6.51,6.53,61048,0
2010-07-28,6.5,6.55,6.4,6.45,67051,0
2010-07-29,6.53,6.53,6.38,6.43,48978,0
2010-07-30,6.36,6.52,6.36,6.45,58961,0
2010-08-02,6.53,6.58,6.44,6.54,39476,0
2010-08-03,6.51,6.56,6.37,6.42,39997,0
2010-08-04,6.43,6.75,6.43,6.5,172232,0
2010-08-05,6.43,6.5,6.3,6.37,43278,0
2010-08-06,6.29,6.42,6.18,6.22,26493,0
2010-08-09,6.25,6.27,6.11,6.21,69551,0
2010-08-10,6.12,6.26,5.98,5.99,48231,0
2010-08-11,5.91,5.96,5.68,5.72,89627,0
2010-08-12,5.65,5.78,5.65,5.65,55558,0
2010-08-13,5.62,5.76,5.5,5.5,62277,0
2010-08-16,5.5,5.72,5.5,5.61,65052,0
2010-08-17,5.68,5.78,5.56,5.62,121415,0
2010-08-18,5.62,5.72,5.5,5.59,65893,0
2010-08-19,5.56,5.6,5.44,5.46,98615,0
2010-08-20,5.46,5.58,5.33,5.37,149319,0
2010-08-23,5.4,5.54,5.4,5.44,100076,0
2010-08-24,5.36,5.58,5.36,5.5,83161,0
2010-08-25,5.48,5.6,5.4,5.58,67284,0
2010-08-26,5.58,5.6,5.44,5.46,66724,0
2010-08-27,5.52,5.88,5.41,5.77,148850,0
2010-08-30,5.77,5.77,5.44,5.46,71462,0
2010-08-31,5.47,5.59,5.42,5.5,69533,0
2010-09-01,5.56,5.56,5.32,5.35,291397,0
2010-09-02,5.33,5.48,5.3,5.47,44921,0
2010-09-03,5.5,5.59,5.46,5.53,44454,0
2010-09-07,5.49,5.52,5.32,5.35,63118,0
2010-09-08,5.38,5.55,5.38,5.5,37017,0
2010-09-09,5.58,5.62,5.47,5.5,55438,0
2010-09-10,5.56,5.56,5.47,5.54,45523,0
2010-09-13,5.57,5.77,5.56,5.73,82658,0
2010-09-14,5.69,5.72,5.54,5.58,57820,0
2010-09-15,5.57,5.64,5.53,5.56,39809,0
2010-09-16,5.54,5.65,5.5,5.53,40231,0
2010-09-17,5.6,5.67,5.5,5.55,104647,0
2010-09-20,5.56,5.85,5.56,5.82,174819,0
2010-09-21,5.84,5.84,5.7,5.74,52611,0
2010-09-22,5.7,5.83,5.5,5.59,66697,0
2010-09-23,5.57,5.66,5.52,5.55,89866,0
2010-09-24,5.63,5.75,5.57,5.74,81232,0
2010-09-27,5.76,5.87,5.5,5.79,123217,0
2010-09-28,5.82,6.16,5.81,6.13,138022,0
2010-09-29,6.06,6.3,5.87,6.19,146773,0
2010-09-30,6.28,6.31,6.13,6.21,63995,0
2010-10-01,6.28,6.42,6.2,6.34,75269,0
2010-10-04,6.3,6.36,5.99,6.02,65541,0
2010-10-05,6.1,6.44,6.05,6.42,69896,0
2010-10-06,6.42,6.42,6.3,6.39,58014,0
2010-10-07,6.4,6.44,6.32,6.35,104963,0
2010-10-08,6.3,6.43,6.25,6.38,47513,0
2010-10-11,6.3,6.33,6.19,6.22,37904,0
2010-10-12,6.18,6.27,6.14,6.26,17349,0
2010-10-13,6.3,6.41,6.22,6.38,55288,0
2010-10-14,6.35,6.41,6.08,6.39,116134,0
2010-10-15,6.49,6.49,6.28,6.28,105271,0
2010-10-18,6.31,6.47,6.23,6.4,50639,0
2010-10-19,6.29,6.36,6.01,6.11,59814,0
2010-10-20,6.16,6.46,6.03,6.31,50226,0
2010-10-21,6.36,6.4,6.1,6.17,67533,0
2010-10-22,6.17,6.22,6.13,6.16,36912,0
2010-10-25,6.22,6.36,6.17,6.19,65479,0
2010-10-26,6.14,6.35,6.14,6.28,52619,0
2010-10-27,6.27,6.27,6.1,6.2,35471,0
2010-10-28,6.23,6.24,6.12,6.21,44994,0
2010-10-29,6.15,6.32,6.14,6.29,51253,0
2010-11-01,6.35,6.43,6.29,6.36,66852,0
2010-11-02,6.4,6.42,6.34,6.4,73696,0
2010-11-03,6.37,6.4,6.32,6.4,42335,0
2010-11-04,6.4,6.45,6.38,6.44,95545,0
2010-11-05,6.41,6.44,6.32,6.41,99311,0
2010-11-08,6.4,6.46,6.32,6.4,68483,0
2010-11-09,6.39,6.4,6.3,6.33,50753,0
2010-11-10,6.32,6.5,6.3,6.48,68235,0
2010-11-11,6.37,6.41,6.27,6.38,66041,0
2010-11-12,6.3,6.33,6.27,6.28,119037,0
2010-11-15,6.25,6.32,6.15,6.23,43763,0
2010-11-16,6.16,6.25,6.15,6.22,60379,0
2010-11-17,6.2,6.2,6.11,6.17,35516,0
2010-11-18,6.25,6.33,6.2,6.25,48670,0
2010-11-19,6.26,6.3,6.11,6.22,65317,0
2010-11-22,6.17,6.22,6.07,6.16,65394,0
2010-11-23,6.09,6.18,6.07,6.14,29067,0
2010-11-24,6.18,6.26,6.17,6.25,47717,0
2010-11-26,6.16,6.22,6.15,6.16,8467,0
2010-11-29,6.05,6.38,6.02,6.3,70467,0
2010-11-30,6.21,6.28,6.16,6.26,76481,0
2010-12-01,6.38,6.47,6.35,6.4,107385,0
2010-12-02,6.38,6.48,6.37,6.41,41993,0
2010-12-03,6.35,6.35,6.21,6.25,197203,0
2010-12-06,6.22,6.32,6.22,6.3,193748,0
2010-12-07,6.36,6.36,6.14,6.34,117925,0
2010-12-08,6.38,6.4,6.29,6.32,150906,0
2010-12-09,6.36,6.44,6.26,6.3,170206,0
2010-12-10,6.32,6.41,6.27,6.39,45067,0
2010-12-13,6.34,6.44,6.33,6.34,167308,0
2010-12-14,6.03,6.33,6.02,6.2,149697,0
2010-12-15,6.2,6.22,6.05,6.09,235045,0
2010-12-16,6.09,6.14,5.7,5.98,1556691,0
2010-12-17,5.97,6,5.83,5.95,139977,0
2010-12-20,5.86,5.95,5.65,5.88,307277,0
2010-12-21,5.89,5.96,5.89,5.95,142694,0
2010-12-22,5.95,5.98,5.86,5.95,114019,0
2010-12-23,5.96,6,5.73,5.81,101393,0
2010-12-27,5.78,5.81,5.66,5.67,105814,0
2010-12-28,5.66,5.78,5.66,5.7,117019,0
2010-12-29,5.7,5.76,5.66,5.69,100956,0
2010-12-30,5.66,5.87,5.66,5.83,87605,0
2010-12-31,5.81,5.98,5.81,5.98,89949,0
2011-01-03,5.98,6.22,5.95,6.12,100082,0
2011-01-04,6.2,6.29,5.91,5.91,82341,0
2011-01-05,6.23,6.71,6.19,6.67,220064,0
2011-01-06,7.07,7.08,6.35,6.39,148736,0
2011-01-07,6.43,6.44,6.3,6.36,74538,0
2011-01-10,6.3,6.48,6.22,6.36,76047,0
2011-01-11,6.38,6.4,6.33,6.36,51797,0
2011-01-12,6.44,6.83,6.4,6.66,118222,0
2011-01-13,6.67,6.73,6.58,6.69,64634,0
2011-01-14,6.66,6.76,6.64,6.73,75894,0
2011-01-18,6.69,7.02,6.69,7.02,137933,0
2011-01-19,7,7.05,6.55,6.61,89135,0
2011-01-20,6.6,6.75,6.5,6.54,64906,0
2011-01-21,6.64,6.77,6.49,6.49,53400,0
2011-01-24,6.51,6.55,6.36,6.36,53616,0
2011-01-25,6.35,6.59,6.31,6.57,64713,0
2011-01-26,6.58,6.92,6.44,6.91,96037,0
2011-01-27,6.91,6.91,6.54,6.59,63349,0
2011-01-28,6.59,6.59,6.32,6.32,84452,0
2011-01-31,6.33,6.41,6.1,6.26,111192,0
2011-02-01,6.27,6.36,6.27,6.31,88204,0
2011-02-02,6.27,6.32,6.15,6.2,65519,0
2011-02-03,6.17,6.3,6.1,6.14,73538,0
2011-02-04,6.15,6.22,6.1,6.2,62227,0
2011-02-07,6.19,6.53,6.17,6.46,76232,0
2011-02-08,6.46,6.46,6.25,6.39,35204,0
2011-02-09,6.28,6.43,6.21,6.35,68921,0
2011-02-10,6.28,6.5,6.28,6.35,77454,0
2011-02-11,6.31,6.42,6.31,6.42,28934,0
2011-02-14,6.39,6.48,6.33,6.41,72467,0
2011-02-15,6.36,6.45,6.3,6.36,35740,0
2011-02-16,6.12,6.36,6.06,6.33,109474,0
2011-02-18,6.32,6.35,6.29,6.35,79282,0
2011-02-22,6.23,6.34,6.12,6.12,77719,0
2011-02-23,6.1,6.23,6.06,6.08,25357,0
2011-02-24,6.07,6.12,6.05,6.09,46576,0
2011-02-25,6.09,6.29,6.09,6.27,55119,0
2011-02-28,6.27,6.32,6.05,6.15,64172,0
2011-03-01,6.25,6.25,6.05,6.1,39979,0
2011-03-02,6.01,6.16,5.94,6.01,64098,0
2011-03-03,6.01,6.3,6,6.25,100408,0
2011-03-04,6.26,6.3,6.19,6.26,36387,0
2011-03-07,6.23,6.32,5.98,6.04,45119,0
2011-03-08,6.04,6.19,6.02,6.09,30971,0
2011-03-09,6.06,6.15,6.06,6.14,15634,0
2011-03-10,6.06,6.06,5.9,5.9,54845,0
2011-03-11,5.9,5.97,5.9,5.92,50863,0
2011-03-14,5.86,6.05,5.84,6.02,37893,0
2011-03-15,5.86,5.99,5.78,5.94,44428,0
2011-03-16,5.95,6.09,5.82,5.92,62494,0
2011-03-17,6.04,6.04,5.91,5.95,41672,0
2011-03-18,5.93,6.22,5.93,6.17,142453,0
2011-03-21,6.2,6.38,6.14,6.25,106755,0
2011-03-22,6.21,6.31,6.04,6.29,47992,0
2011-03-23,6.25,6.35,6.18,6.32,23707,0
2011-03-24,6.34,6.4,6.24,6.27,54587,0
2011-03-25,6.31,6.51,6.2,6.23,73294,0
2011-03-28,6.25,6.3,6.14,6.14,47074,0
2011-03-29,6.18,6.39,6.15,6.38,88984,0
2011-03-30,6.34,6.49,6.11,6.47,130181,0
2011-03-31,6.48,6.5,6.36,6.5,61209,0
2011-04-01,6.43,6.59,6.42,6.51,38333,0
2011-04-04,6.53,6.61,6.21,6.32,55785,0
2011-04-05,6.27,6.33,5.86,6.32,58464,0
2011-04-06,6.31,6.4,6.15,6.39,48246,0
2011-04-07,6.37,6.37,6.11,6.13,49256,0
2011-04-08,6.19,6.19,6.03,6.03,41104,0
2011-04-11,6.01,6.11,5.9,6,65264,0
2011-04-12,5.9,5.96,5.8,5.84,76876,0
2011-04-13,5.86,5.91,5.71,5.76,80717,0
2011-04-14,5.77,5.94,5.62,5.94,91274,0
2011-04-15,5.92,6.07,5.8,6.05,48277,0
2011-04-18,5.94,6.06,5.9,6.02,30967,0
2011-04-19,6.07,6.12,5.91,6.1,30912,0
2011-04-20,6.21,6.22,6.06,6.1,38817,0
2011-04-21,6.1,6.16,5.95,6.05,39198,0
2011-04-25,6.08,6.1,6.01,6.1,24107,0
2011-04-26,6.08,6.36,6.08,6.35,47264,0
2011-04-27,6.34,6.42,6.24,6.41,48269,0
2011-04-28,6.36,6.45,6.28,6.37,20671,0
2011-04-29,6.4,6.55,6.28,6.48,108068,0
2011-05-02,6.36,6.49,6.32,6.39,55038,0
2011-05-03,6.35,6.35,6.06,6.19,42793,0
2011-05-04,6.15,6.18,5.95,5.95,29919,0
2011-05-05,5.96,6.17,5.85,5.93,101440,0
2011-05-06,6.09,6.13,5.92,5.96,25981,0
2011-05-09,5.97,6.08,5.93,6.04,37461,0
2011-05-10,6.03,6.24,6.01,6.24,48743,0
2011-05-11,6.19,6.2,5.97,6,49412,0
2011-05-12,5.94,6.05,5.93,6.03,69310,0
2011-05-13,6.03,6.03,5.86,5.94,58387,0
2011-05-16,5.89,6.06,5.83,5.84,59768,0
2011-05-17,5.81,5.9,5.54,5.72,218177,0
2011-05-18,5.72,5.79,5.52,5.77,170129,0
2011-05-19,5.8,5.9,5.75,5.86,82443,0
2011-05-20,5.86,5.88,5.79,5.83,93738,0
2011-05-23,5.62,5.83,5.51,5.77,93620,0
2011-05-24,5.8,5.91,5.75,5.8,123902,0
2011-05-25,5.83,5.92,5.79,5.8,62522,0
2011-05-26,5.81,5.98,5.81,5.91,50761,0
2011-05-27,5.93,5.93,5.82,5.83,80030,0
2011-05-31,5.93,6.07,5.63,5.74,1087344,0
2011-06-01,5.71,5.86,5.71,5.79,104034,0
2011-06-02,5.81,5.88,5.79,5.84,43530,0
2011-06-03,5.72,6.05,5.65,5.99,116636,0
2011-06-06,5.98,6.12,5.91,6,53914,0
2011-06-07,6.06,6.12,5.99,6.05,47450,0
2011-06-08,5.98,6.06,5.94,5.97,48169,0
2011-06-09,5.95,6.02,5.85,5.87,31399,0
2011-06-10,5.83,6.03,5.83,6,73663,0
2011-06-13,6.01,6.03,5.97,5.97,116043,0
2011-06-14,6.02,6.02,5.92,5.98,103358,0
2011-06-15,5.92,5.96,5.81,5.84,78166,0
2011-06-16,5.88,6.01,5.83,5.99,49249,0
2011-06-17,6.02,6.02,5.85,5.92,133738,0
2011-06-20,5.89,5.96,5.82,5.85,71685,0
2011-06-21,5.91,6.03,5.86,6.02,67372,0
2011-06-22,5.98,6.1,5.98,6.08,44481,0
2011-06-23,6,6.31,5.99,6.24,52047,0
2011-06-24,6.24,6.24,6.07,6.14,336828,0
2011-06-27,6.17,6.35,6.06,6.25,81238,0
2011-06-28,6.28,6.35,6.17,6.31,114296,0
2011-06-29,6.32,6.35,6.22,6.35,30241,0
2011-06-30,6.38,6.63,6.27,6.6,82481,0
2011-07-01,6.58,6.6,6.46,6.52,90329,0
2011-07-05,6.39,6.51,6.34,6.48,46883,0
2011-07-06,6.45,6.48,6.34,6.48,52562,0
2011-07-07,6.51,6.65,6.46,6.59,42041,0
2011-07-08,6.49,6.67,6.36,6.66,36510,0
2011-07-11,6.55,6.8,6.43,6.77,59711,0
2011-07-12,6.75,6.77,6.49,6.53,46070,0
2011-07-13,6.55,6.77,6.55,6.74,70942,0
2011-07-14,6.73,6.82,6.53,6.55,37447,0
2011-07-15,6.55,6.76,6.55,6.75,73318,0
2011-07-18,6.74,6.76,6.43,6.44,55262,0
2011-07-19,6.5,6.61,6.37,6.58,45053,0
2011-07-20,6.57,6.7,6.52,6.67,19998,0
2011-07-21,6.71,6.94,6.55,6.94,62764,0
2011-07-22,6.94,6.94,6.79,6.82,35145,0
2011-07-25,6.73,6.84,6.67,6.8,65542,0
2011-07-26,6.73,6.76,6.59,6.64,77995,0
2011-07-27,6.71,6.71,6.24,6.37,187168,0
2011-07-28,6.36,6.36,6.2,6.26,123737,0
2011-07-29,6.1,6.28,6.06,6.18,121304,0
2011-08-01,6.25,6.26,5.98,6,187229,0
2011-08-02,6.05,6.05,5.84,5.84,140460,0
2011-08-03,5.9,6.1,5.85,6,149271,0
2011-08-04,6.03,6.08,5.84,5.87,144571,0
2011-08-05,5.92,6,5.78,5.92,250806,0
2011-08-08,5.85,6.03,5.46,5.55,334964,0
2011-08-09,5.75,6.09,5.6,6.01,271791,0
2011-08-10,5.71,6.01,5.71,5.72,217275,0
2011-08-11,5.72,5.95,5.72,5.79,267282,0
2011-08-12,5.85,5.97,5.76,5.94,261982,0
2011-08-15,5.98,6.06,5.9,6.01,91173,0
2011-08-16,5.94,6.04,5.83,5.93,223632,0
2011-08-17,5.93,6.05,5.86,5.99,128935,0
2011-08-18,5.82,5.88,5.77,5.8,146985,0
2011-08-19,5.74,5.95,5.72,5.76,131507,0
2011-08-22,5.9,5.92,5.72,5.87,104909,0
2011-08-23,5.93,6.04,5.92,6.02,140452,0
2011-08-24,6.02,6.13,5.96,6.11,46717,0
2011-08-25,6.2,6.2,5.96,5.96,118082,0
2011-08-26,5.9,6.03,5.9,6,80372,0
2011-08-29,6.05,6.13,6.01,6.11,180675,0
2011-08-30,6.13,6.13,5.95,5.99,118424,0
2011-08-31,6.03,6.06,5.87,5.95,144313,0
2011-09-01,5.98,6.05,5.79,5.88,154346,0
2011-09-02,5.76,5.84,5.71,5.76,77572,0
2011-09-06,5.6,5.93,5.6,5.9,106772,0
2011-09-07,6.02,6.1,5.96,6,93325,0
2011-09-08,5.91,6.03,5.91,5.94,96813,0
2011-09-09,5.9,5.91,5.71,5.87,115694,0
2011-09-12,5.71,5.92,5.71,5.79,110887,0
2011-09-13,5.78,5.84,5.67,5.74,116174,0
2011-09-14,5.78,6.14,5.63,5.99,76878,0
2011-09-15,6.06,6.06,5.89,5.96,92200,0
2011-09-16,6,6,5.71,5.85,137259,0
2011-09-19,5.74,5.89,5.69,5.85,34319,0
2011-09-20,5.82,5.97,5.68,5.68,75304,0
2011-09-21,5.74,5.79,5.5,5.51,72748,0
2011-09-22,5.38,5.58,5.32,5.43,143313,0
2011-09-23,5.43,5.59,5.38,5.41,815132,0
2011-09-26,5.43,5.53,5.32,5.52,99189,0
2011-09-27,5.62,5.75,5.45,5.55,144300,0
2011-09-28,5.55,5.73,5.36,5.38,87377,0
2011-09-29,5.5,5.64,5.4,5.64,106858,0
2011-09-30,5.4,5.64,5.31,5.32,181055,0
2011-10-03,5.31,5.5,5,5,194796,0
2011-10-04,5,5.57,4.97,5.49,306500,0
2011-10-05,5.51,5.72,4.85,5.04,345294,0
2011-10-06,5.01,5.63,5.01,5.57,290375,0
2011-10-07,5.56,5.56,5.25,5.29,135149,0
2011-10-10,5.39,5.58,5.35,5.45,174817,0
2011-10-11,5.4,5.64,5.32,5.45,233405,0
2011-10-12,5.42,5.7,5.42,5.66,164259,0
2011-10-13,5.65,5.66,5.55,5.64,53826,0
2011-10-14,5.69,5.99,5.68,5.99,64305,0
2011-10-17,5.93,5.93,5.63,5.76,123898,0
2011-10-18,5.78,6.07,5.65,6.03,122146,0
2011-10-19,6.03,6.04,5.53,5.63,151924,0
2011-10-20,5.66,5.73,5.49,5.67,69311,0
2011-10-21,5.78,5.92,5.61,5.74,150398,0
2011-10-24,5.74,5.99,5.58,5.94,218816,0
2011-10-25,5.76,5.98,5.75,5.78,68961,0
2011-10-26,5.89,6.18,5.67,6.08,223052,0
2011-10-27,6.29,6.58,6.16,6.52,191691,0
2011-10-28,6.49,6.5,6.24,6.26,75479,0
2011-10-31,6.19,6.28,6.08,6.21,101767,0
2011-11-01,5.98,6.12,5.78,5.82,90138,0
2011-11-02,5.94,6.03,5.82,5.95,73257,0
2011-11-03,5.95,6.03,5.86,5.99,133617,0
2011-11-04,5.92,5.92,5.63,5.76,68154,0
2011-11-07,5.76,5.76,5.5,5.62,95997,0
2011-11-08,5.63,5.78,5.5,5.77,78061,0
2011-11-09,5.69,5.72,5.42,5.45,95541,0
2011-11-10,5.54,5.71,5.5,5.63,78097,0
2011-11-11,5.69,5.79,5.65,5.76,43578,0
2011-11-14,5.6,5.75,5.49,5.55,67460,0
2011-11-15,5.49,5.79,5.49,5.75,45512,0
2011-11-16,5.68,5.84,5.61,5.62,66324,0
2011-11-17,5.63,5.76,5.59,5.61,65968,0
2011-11-18,5.59,5.66,5.49,5.65,67566,0
2011-11-21,5.55,5.68,5.54,5.63,55559,0
2011-11-22,5.62,5.72,5.54,5.57,55859,0
2011-11-23,5.53,5.56,5.35,5.35,103192,0
2011-11-25,5.34,5.49,5.16,5.16,83609,0
2011-11-28,5.34,5.37,5.16,5.36,88534,0
2011-11-29,5.35,5.48,5.22,5.32,54472,0
2011-11-30,5.53,5.95,5.47,5.95,122081,0
2011-12-01,5.89,5.92,5.66,5.67,78559,0
2011-12-02,5.76,5.76,5.62,5.71,55529,0
2011-12-05,5.8,5.94,5.68,5.92,58323,0
2011-12-06,5.9,5.9,5.7,5.88,77157,0
2011-12-07,5.82,5.86,5.65,5.69,116367,0
2011-12-08,5.63,5.63,5.4,5.42,87051,0
2011-12-09,5.44,5.71,5.34,5.64,66744,0
2011-12-12,5.54,5.54,5.24,5.47,63917,0
2011-12-13,5.51,5.54,5.22,5.28,83008,0
2011-12-14,5.25,5.38,5.21,5.32,87401,0
2011-12-15,5.42,5.42,5.19,5.27,71172,0
2011-12-16,5.32,5.51,5.31,5.35,98542,0
2011-12-19,5.42,5.49,5.15,5.19,65120,0
2011-12-20,5.33,5.59,5.27,5.56,89862,0
2011-12-21,5.58,5.65,5.41,5.63,40230,0
2011-12-22,5.64,5.65,5.39,5.5,44032,0
2011-12-23,5.54,5.58,5.47,5.51,24326,0
2011-12-27,5.48,5.63,5.38,5.6,39081,0
2011-12-28,5.54,5.6,5.44,5.46,36066,0
2011-12-29,5.56,5.58,5.49,5.53,46221,0
2011-12-30,5.54,5.57,5.47,5.52,122776,0
2012-01-03,5.62,5.9,5.6,5.9,79466,0
2012-01-04,5.65,5.89,5.47,5.6,85738,0
2012-01-05,5.54,5.66,5.54,5.62,46115,0
2012-01-06,5.6,5.65,5.55,5.57,48430,0
2012-01-09,5.61,5.75,5.55,5.64,60036,0
2012-01-10,5.71,5.71,5.58,5.65,47366,0
2012-01-11,5.64,5.81,5.64,5.8,25469,0
2012-01-12,5.76,5.8,5.67,5.75,53951,0
2012-01-13,5.61,5.73,5.61,5.71,53540,0
2012-01-17,5.76,5.76,5.57,5.62,59831,0
2012-01-18,5.55,5.74,5.55,5.7,34168,0
2012-01-19,5.73,5.73,5.64,5.71,40569,0
2012-01-20,5.65,5.72,5.65,5.69,62227,0
2012-01-23,5.69,5.83,5.67,5.79,20477,0
2012-01-24,5.76,5.85,5.71,5.85,37803,0
2012-01-25,5.83,5.94,5.76,5.93,47400,0
2012-01-26,5.95,6.05,5.91,5.99,64873,0
2012-01-27,5.96,6.3,5.96,6.26,51654,0
2012-01-30,6.28,6.3,6.03,6.04,82686,0
2012-01-31,6.1,6.14,6,6.03,40680,0
2012-02-01,6.05,6.32,6.04,6.24,63352,0
2012-02-02,6.23,6.45,6.13,6.34,43381,0
2012-02-03,6.48,6.56,6.35,6.52,81747,0
2012-02-06,6.04,6.55,6.04,6.47,54801,0
2012-02-07,6.5,6.65,6.43,6.6,103515,0
2012-02-08,6.58,6.79,6.53,6.75,106149,0
2012-02-09,6.74,6.75,6.61,6.69,153698,0
2012-02-10,6.61,6.7,6.53,6.55,77793,0
2012-02-13,6.64,6.81,6.62,6.77,91081,0
2012-02-14,6.72,6.89,6.69,6.79,78710,0
2012-02-15,6.85,7.05,6.71,6.75,183446,0
2012-02-16,6.79,7.05,6.72,6.94,77985,0
2012-02-17,6.95,6.95,6.83,6.87,64308,0
2012-02-21,6.9,6.99,6.78,6.96,80046,0
2012-02-22,6.8,6.93,6.72,6.74,52618,0
2012-02-23,6.76,6.97,6.67,6.94,48588,0
2012-02-24,6.94,6.94,6.66,6.69,32742,0
2012-02-27,6.65,7.12,6.61,6.87,53256,0
2012-02-28,6.88,6.88,6.65,6.69,48194,0
2012-02-29,6.72,6.78,6.29,6.3,64906,0
2012-03-01,6.32,6.45,6.14,6.17,98171,0
2012-03-02,6.16,6.22,5.98,6.1,110374,0
2012-03-05,6.06,6.32,6,6.24,156648,0
2012-03-06,6.15,6.26,6.03,6.03,41448,0
2012-03-07,6.02,6.1,6,6.07,20540,0
2012-03-08,6.09,6.4,6,6.35,80601,0
2012-03-09,6.32,6.46,6.2,6.31,76273,0
2012-03-12,6.33,6.49,6.23,6.43,59447,0
2012-03-13,6.43,6.51,6.32,6.5,86195,0
2012-03-14,6.48,6.61,6.48,6.49,80768,0
2012-03-15,6.49,6.6,6.43,6.59,68253,0
2012-03-16,6.6,6.62,6.5,6.52,72469,0
2012-03-19,6.51,6.74,6.44,6.67,71292,0
2012-03-20,6.55,6.64,6.41,6.53,68586,0
2012-03-21,6.56,6.66,6.5,6.57,54403,0
2012-03-22,6.54,6.57,6.45,6.54,37921,0
2012-03-23,6.56,6.77,6.55,6.74,77718,0
2012-03-26,6.77,7.02,6.7,7,191860,0
2012-03-27,7.39,7.44,6.51,6.6,491548,0
2012-03-28,6.61,6.65,6.34,6.51,125211,0
2012-03-29,6.44,6.65,6.34,6.57,61038,0
2012-03-30,6.64,6.6592,6.49,6.53,48085,0
2012-04-02,6.53,6.69,6.5,6.68,83181,0
2012-04-03,6.65,6.66,6.49,6.55,73294,0
2012-04-04,6.49,6.62,6.46,6.58,77054,0
2012-04-05,6.44,6.57,6.35,6.5,123332,0
2012-04-09,6.32,6.41,6.21,6.34,72964,0
2012-04-10,6.34,6.35,6.13,6.15,92266,0
2012-04-11,6.2,6.38,6.13,6.38,52681,0
2012-04-12,6.36,6.55,6.34,6.43,35096,0
2012-04-13,6.37,6.39,6.18,6.2,50190,0
2012-04-16,6.25,6.33,6.16,6.29,24606,0
2012-04-17,6.37,6.52,6.33,6.43,28236,0
2012-04-18,6.38,6.39,6.2,6.22,52329,0
2012-04-19,6.24,6.3,6.14,6.25,39581,0
2012-04-20,6.38,6.46,6.25,6.31,51298,0
2012-04-23,6.18,6.66,6.18,6.61,151408,0
2012-04-24,6.61,6.68,6.58,6.65,59347,0
2012-04-25,6.74,6.76,6.59,6.62,135663,0
2012-04-26,6.63,6.75,6.44,6.6,70226,0
2012-04-27,6.63,6.63,6.4,6.56,61066,0
2012-04-30,6.58,6.59,6.38,6.44,70685,0
2012-05-01,6.46,6.65,6.37,6.56,110044,0
2012-05-02,6.5,7.16,6.5,7.07,163740,0
2012-05-03,7.04,7.05,6.67,6.8,41848,0
2012-05-04,6.73,6.77,6.55,6.6,59659,0
2012-05-07,6.6,6.69,6.52,6.6,27228,0
2012-05-08,6.54,6.77,6.54,6.74,52827,0
2012-05-09,6.63,6.76,6.6,6.65,41744,0
2012-05-10,6.71,6.75,6.58,6.64,34440,0
2012-05-11,6.57,6.65,6.51,6.6,56061,0
2012-05-14,6.51,6.74,6.4,6.68,91129,0
2012-05-15,6.67,6.87,6.58,6.65,51980,0
2012-05-16,6.69,6.81,6.63,6.66,53701,0
2012-05-17,6.67,6.83,6.62,6.66,97991,0
2012-05-18,6.65,6.8,6.65,6.7,90572,0
2012-05-21,6.73,6.97,6.67,6.95,61975,0
2012-05-22,6.92,6.97,6.7,6.76,81735,0
2012-05-23,6.69,6.95,6.69,6.92,66244,0
2012-05-24,6.91,7.02,6.87,6.95,40343,0
2012-05-25,6.99,7.15,6.95,7.07,67559,0
2012-05-29,7.15,7.2,7,7.18,95524,0
2012-05-30,7.14,7.31,7.1,7.3,79336,0
2012-05-31,7.33,7.44,7.08,7.31,66217,0
2012-06-01,7.14,7.21,6.72,6.79,95802,0
2012-06-04,6.82,6.94,6.72,6.92,57983,0
2012-06-05,6.85,7.11,6.8,6.91,60644,0
2012-06-06,6.97,7.17,6.9,7.16,63391,0
2012-06-07,7.25,7.26,7.07,7.1,55226,0
2012-06-08,7.02,7.38,7.02,7.27,99468,0
2012-06-11,7.4,7.4,7.14,7.14,88201,0
2012-06-12,7.21,7.26,7.04,7.24,61570,0
2012-06-13,7.19,7.28,6.98,7.03,50833,0
2012-06-14,7.03,7.18,7.03,7.14,42355,0
2012-06-15,7.11,7.5,7.11,7.48,145381,0
2012-06-18,7.45,7.62,7.39,7.55,120012,0
2012-06-19,7.56,8.19,7.53,7.9,210648,0
2012-06-20,7.93,8,7.75,7.78,90543,0
2012-06-21,7.75,7.77,7.18,7.27,83160,0
2012-06-22,7.37,7.72,7.18,7.68,345265,0
2012-06-25,7.58,7.74,7.51,7.73,26285,0
2012-06-26,7.73,8.45,7.73,8.27,229017,0
2012-06-27,8.31,8.5,8.26,8.45,114360,0
2012-06-28,8.34,8.57,8.15,8.47,80143,0
2012-06-29,8.7,8.7,8.4,8.56,118839,0
2012-07-02,8.65,8.93,8.54,8.93,115487,0
2012-07-03,8.86,8.96,8.73,8.8,64334,0
2012-07-05,8.79,8.83,8.65,8.68,64006,0
2012-07-06,8.57,8.69,8.24,8.45,123302,0
2012-07-09,8.39,8.56,8.21,8.42,77236,0
2012-07-10,8.51,8.58,8.21,8.46,126986,0
2012-07-11,8.5,8.53,8.44,8.47,77759,0
2012-07-12,8.43,8.5,8.37,8.47,70435,0
2012-07-13,8.5,8.5,8.39,8.44,92008,0
2012-07-16,8.38,8.47,8.36,8.39,40200,0
2012-07-17,8.47,8.7,8.47,8.59,64767,0
2012-07-18,8.54,8.75,8.54,8.62,66906,0
2012-07-19,8.66,8.66,8.47,8.56,80207,0
2012-07-20,8.48,8.55,8.42,8.46,63847,0
2012-07-23,8.37,8.39,8.24,8.27,59036,0
2012-07-24,8.34,8.3815,8.09,8.18,79581,0
2012-07-25,8.26,8.26,8.09,8.14,84847,0
2012-07-26,8.22,8.22,8.03,8.06,36916,0
2012-07-27,8.06,8.24,7.86,8.11,71238,0
2012-07-30,8.13,8.29,7.88,7.89,79146,0
2012-07-31,7.9,8.12,7.9,7.99,89236,0
2012-08-01,8.07,8.54,8.01,8.38,205895,0
2012-08-02,8.31,8.59,8.31,8.51,60782,0
2012-08-03,8.62,8.75,8.55,8.69,62842,0
2012-08-06,8.69,8.74,8.48,8.55,55265,0
2012-08-07,8.63,8.72,8.56,8.65,51053,0
2012-08-08,8.59,8.87,8.57,8.67,104570,0
2012-08-09,8.69,8.88,8.68,8.73,39803,0
2012-08-10,8.73,8.75,8.62,8.66,55779,0
2012-08-13,8.63,8.96,8.63,8.94,64300,0
2012-08-14,8.99,9.2,8.9,8.97,102775,0
2012-08-15,8.97,9.19,8.95,9.02,112238,0
2012-08-16,8.99,9.16,8.95,9.15,76641,0
2012-08-17,9.11,9.23,9.01,9.23,143258,0
2012-08-20,9.23,9.718,9.23,9.6,163859,0
2012-08-21,9.63,9.96,9.35,9.42,170901,0
2012-08-22,9.38,9.58,9.15,9.29,66643,0
2012-08-23,9.26,9.28,9,9.08,69996,0
2012-08-24,9,9.26,8.91,9.17,41761,0
2012-08-27,9.26,9.3,9.03,9.17,46443,0
2012-08-28,9.15,9.26,8.95,9.25,73575,0
2012-08-29,9.29,9.99,9.13,9.81,159854,0
2012-08-30,9.81,9.9,9.53,9.61,94889,0
2012-08-31,9.73,9.94,9.42,9.8,110034,0
2012-09-04,9.8,9.92,9.65,9.76,67957,0
2012-09-05,9.75,9.98,9.68,9.91,143648,0
2012-09-06,10,10,9.75,9.82,163084,0
2012-09-07,9.92,10.1,9.68,10.07,164625,0
2012-09-10,10.1,10.57,10.012,10.29,148578,0
2012-09-11,10.32,10.54,10.296,10.4,154742,0
2012-09-12,10.42,10.53,10.26,10.44,280268,0
2012-09-13,10.5,10.89,10.37,10.73,281328,0
2012-09-14,10.8,10.89,10.72,10.76,308352,0
2012-09-17,10.81,11.09,10.7,11.06,242800,0
2012-09-18,11,11.4,10.98,11.12,262129,0
2012-09-19,11.08,11.342,11.05,11.28,547099,0
2012-09-20,11.3,11.43,11.18,11.4,236019,0
2012-09-21,11.53,11.56,11.3,11.37,372403,0
2012-09-24,11.37,11.44,11.28,11.39,254915,0
2012-09-25,11.45,11.62,11.29,11.42,375969,0
2012-09-26,11.45,11.62,11.29,11.45,471259,0
2012-09-27,11.9,12.2,11.14,11.39,537803,0
2012-09-28,11.42,11.65,11.23,11.45,396039,0
2012-10-01,11.55,11.66,11.39,11.52,293836,0
2012-10-02,11.49,11.638,11.33,11.44,210668,0
2012-10-03,11.43,11.46,11.35,11.37,291059,0
2012-10-04,11.44,11.46,11.21,11.24,177944,0
2012-10-05,11.35,11.43,11.16,11.24,123719,0
2012-10-08,11.05,11.14,10.92,11.02,256198,0
2012-10-09,11.03,11.1,10.8,10.9,160589,0
2012-10-10,10.89,10.97,10.73,10.85,154402,0
2012-10-11,10.88,11.03,10.66,10.77,142337,0
2012-10-12,10.8,10.9,10.54,10.62,94944,0
2012-10-15,10.62,10.65,10.4,10.57,187874,0
2012-10-16,10.65,10.74,10.34,10.56,143940,0
2012-10-17,10.56,11.05,10.37,10.96,131729,0
2012-10-18,10.98,11.018,10.8,10.82,149622,0
2012-10-19,10.74,10.76,10.5,10.55,109378,0
2012-10-22,10.49,10.65,10.45,10.62,51025,0
2012-10-23,10.57,10.75,10.26,10.74,75971,0
2012-10-24,10.75,10.75,10.54,10.61,76035,0
2012-10-25,10.64,10.72,10.52,10.61,59972,0
2012-10-26,10.63,10.72,10.54,10.67,96081,0
2012-10-31,10.72,10.84,10.63,10.82,101663,0
2012-11-01,10.85,10.92,10.73,10.79,81896,0
2012-11-02,10.84,10.85,10.46,10.46,75198,0
2012-11-05,10.44,10.5,10.24,10.27,138381,0
2012-11-06,10.33,10.36,10.07,10.21,67795,0
2012-11-07,10.08,10.08,9.54,9.64,153461,0
2012-11-08,9.46,9.61,9.41,9.53,142614,0
2012-11-09,9.41,9.5,9.2,9.33,112953,0
2012-11-12,9.33,9.42,9.16,9.2,62243,0
2012-11-13,9.16,9.22,8.86,9.01,153962,0
2012-11-14,8.95,9.21,8.95,9.1,79488,0
2012-11-15,9.1,9.18,9.05,9.11,153871,0
2012-11-16,9.06,9.11,9,9.06,133400,0
2012-11-19,9.18,9.395,9.09,9.25,216244,0
2012-11-20,9.25,9.43,9.21,9.35,90434,0
2012-11-21,9.31,9.52,9.3,9.33,106310,0
2012-11-23,9.39,9.45,9.33,9.35,30681,0
2012-11-26,9.44,9.61,9.39,9.58,114675,0
2012-11-27,9.63,9.8,9.58,9.66,74587,0
2012-11-28,9.68,9.74,9.6,9.68,41127,0
2012-11-29,9.78,10.11,9.73,9.88,94155,0
2012-11-30,9.94,10.17,9.89,10.06,62645,0
2012-12-03,10.095,10.14,9.902,9.97,67457,0
2012-12-04,10,10.08,9.94,10.05,145569,0
2012-12-05,10.12,10.18,9.93,10.03,75351,0
2012-12-06,9.99,10,9.77,9.88,37288,0
2012-12-07,9.95,9.95,9.62,9.81,24051,0
2012-12-10,9.85,9.88,9.67,9.76,43111,0
2012-12-11,9.83,10.18,9.581,10.18,98153,0
2012-12-12,10.17,10.17,9.41,9.45,294238,0
2012-12-13,9.45,9.495,9.28,9.45,74019,0
2012-12-14,9.39,9.7,9.39,9.61,42511,0
2012-12-17,9.6,9.62,9.51,9.57,62067,0
2012-12-18,9.57,9.66,9.47,9.6,95999,0
2012-12-19,9.6,9.69,9.55,9.58,117343,0
2012-12-20,9.54,9.63,9.52,9.6,88551,0
2012-12-21,9.56,9.59,9.31,9.5,244364,0
2012-12-24,9.48,9.4868,9.32,9.38,17687,0
2012-12-26,9.43,9.6,9.2701,9.48,82902,0
2012-12-27,9.5,9.51,9.21,9.37,41852,0
2012-12-28,9.25,9.49,9.15,9.24,46344,0
2012-12-31,9.25,9.57,9.25,9.51,104309,0
2013-01-02,10,10.04,9.76,9.82,343080,0
2013-01-03,10.85,12,10.65,11.36,937764,0
2013-01-04,11.27,12.2,11.26,11.89,405429,0
2013-01-07,11.97,12.41,11.75,12.14,313078,0
2013-01-08,12.23,12.4,12.01,12.24,148587,0
2013-01-09,12.34,12.5,12.12,12.17,135667,0
2013-01-10,12.25,12.36,11.96,12.06,225185,0
2013-01-11,12,12.01,11.8,11.99,191641,0
2013-01-14,12.26,12.87,12.22,12.78,451894,0
2013-01-15,12.79,12.85,12.5,12.6,192881,0
2013-01-16,12.6,12.6,11.9,12.2,279233,0
2013-01-17,12.31,12.448,11.965,12.04,239474,0
2013-01-18,11.99,12.16,11.99,12.11,146746,0
2013-01-22,12.25,12.47,12.12,12.45,236029,0
2013-01-23,12.45,12.58,12.23,12.33,216568,0
2013-01-24,12.28,12.496,11.8,11.83,302297,0
2013-01-25,11.9,12.263,11.9,12.03,151344,0
2013-01-28,11.97,12.14,11.9,12.07,170081,0
2013-01-29,12,12.13,11.94,11.97,127864,0
2013-01-30,12.03,12.1,11.8,11.86,108980,0
2013-01-31,11.86,11.95,11.65,11.8,112003,0
2013-02-01,11.79,12.129,11.6,11.85,170351,0
2013-02-04,11.79,11.79,11.25,11.38,189887,0
2013-02-05,11.42,11.51,11.22,11.35,118108,0
2013-02-06,11.28,11.5,11.12,11.49,117971,0
2013-02-07,11.51,11.7,11.27,11.59,148906,0
2013-02-08,11.6,11.789,11.42,11.7,141412,0
2013-02-11,11.7,11.82,11.28,11.39,89706,0
2013-02-12,11.38,11.5,11.2,11.39,77353,0
2013-02-13,11.42,11.47,11.13,11.24,142096,0
2013-02-14,11.24,11.46,11.19,11.34,85499,0
2013-02-15,11.37,11.63,11.3,11.34,154216,0
2013-02-19,11.39,11.537,10.66,11.12,314247,0
2013-02-20,11.15,11.17,10.75,10.76,146151,0
2013-02-21,10.58,10.76,10.23,10.45,192276,0
2013-02-22,10.54,11,10.54,11,161690,0
2013-02-25,11.03,11.19,10.82,10.91,152192,0
2013-02-26,10.91,10.95,10.48,10.73,116178,0
2013-02-27,10.75,11.05,10.66,11,112515,0
2013-02-28,10.98,11.18,10.93,11.01,465768,0
2013-03-01,10.97,11.29,10.95,11.16,84331,0
2013-03-04,11.1,11.38,11.1,11.24,159072,0
2013-03-05,11.31,11.44,11.3,11.35,98092,0
2013-03-06,11.44,11.6,11.27,11.42,105622,0
2013-03-07,11.39,11.6,11.29,11.57,87235,0
2013-03-08,11.65,11.868,11.61,11.84,131700,0
2013-03-11,11.74,11.76,11.6,11.66,75558,0
2013-03-12,11.67,11.71,11.61,11.7,66660,0
2013-03-13,11.74,11.76,11.55,11.69,51200,0
2013-03-14,11.74,12.08,11.63,12.04,121960,0
2013-03-15,12.07,12.25,12,12.1,232147,0
2013-03-18,12.15,12.21,11.94,12,56750,0
2013-03-19,12.06,12.09,11.96,12.03,70732,0
2013-03-20,12.14,12.29,12.021,12.14,100748,0
2013-03-21,12.1,12.23,12.09,12.16,108124,0
2013-03-22,12.24,12.24,12,12.08,176418,0
2013-03-25,12.45,13.249,12.31,13.1,819275,0
2013-03-26,13.41,13.43,12.9,13.34,462197,0
2013-03-27,12.55,13.65,12.11,13.63,1010452,0
2013-03-28,14,14.55,13.77,14.47,576354,0
2013-04-01,14.5,14.5,13.6,13.82,358575,0
2013-04-02,13.8,13.95,13.501,13.92,225068,0
2013-04-03,13.82,13.92,13.228,13.25,211832,0
2013-04-04,13.25,13.473,13.16,13.45,104397,0
2013-04-05,13.18,13.43,13.18,13.36,109549,0
2013-04-08,13.38,13.65,12.91,13.64,223231,0
2013-04-09,13.57,13.83,13.51,13.69,188256,0
2013-04-10,13.79,14.01,13.79,14,196669,0
2013-04-11,14.03,14.26,13.99,14.09,181510,0
2013-04-12,14.1,14.2,13.771,13.99,131430,0
2013-04-15,13.9,13.9,13.14,13.26,141875,0
2013-04-16,13.47,13.6,12.99,13.23,130972,0
2013-04-17,12.9,13.2,12.735,13.08,180969,0
2013-04-18,13.16,13.16,12.86,12.97,141807,0
2013-04-19,13.02,13.77,13,13.7,263015,0
2013-04-22,13.84,13.854,13.26,13.65,147522,0
2013-04-23,13.65,14.1,13.65,14.1,197974,0
2013-04-24,14.14,14.14,13.85,14.06,71025,0
2013-04-25,14.13,14.22,13.96,14.03,85915,0
2013-04-26,14.02,14.02,13.4,13.48,96363,0
2013-04-29,13.5,13.79,13.5,13.76,56723,0
2013-04-30,13.78,13.84,13.27,13.41,102180,0
2013-05-01,13.32,13.42,12.84,12.93,228815,0
2013-05-02,12.96,13.29,12.96,13.14,88520,0
2013-05-03,13.35,13.67,13.32,13.48,84276,0
2013-05-06,13.58,13.58,13.37,13.54,46647,0
2013-05-07,13.54,13.61,13.33,13.45,59687,0
2013-05-08,13.45,13.676,13.18,13.35,72671,0
2013-05-09,13.35,13.39,13.13,13.32,83419,0
2013-05-10,13.37,13.46,13.22,13.26,96563,0
2013-05-13,13.22,13.31,13.141,13.26,59453,0
2013-05-14,13.3,13.42,13.2,13.36,71660,0
2013-05-15,13.27,13.65,13.12,13.65,172539,0
2013-05-16,13.59,14.02,13.5,14,142176,0
2013-05-17,13.73,14.26,13.73,14.22,209354,0
2013-05-20,14.22,14.63,14.1,14.45,140178,0
2013-05-21,14.45,14.54,14.3,14.31,75076,0
2013-05-22,14.31,14.66,14,14.2,151734,0
2013-05-23,13.86,14.19,13.85,13.96,50384,0
2013-05-24,13.89,13.91,13.65,13.88,30272,0
2013-05-28,14,14.28,13.89,14.19,44100,0
2013-05-29,14.14,14.14,13.85,14.09,37898,0
2013-05-30,14.1,14.15,13.97,14.09,69089,0
2013-05-31,14.01,14.1,13.94,14.04,76395,0
2013-06-03,14.03,14.2,13.49,14.13,158732,0
2013-06-04,14.1,14.32,14,14.21,200216,0
2013-06-05,14.24,14.24,13.911,14.12,64490,0
2013-06-06,14.17,14.29,14.08,14.19,61307,0
2013-06-07,14.22,14.32,14.08,14.3,69583,0
2013-06-10,14.37,15,14.28,14.94,122999,0
2013-06-11,14.72,14.98,14.67,14.8,94622,0
2013-06-12,14.96,14.96,14.41,14.44,42433,0
2013-06-13,14.4,14.71,14.21,14.64,77773,0
2013-06-14,14.68,14.73,14.19,14.3,99528,0
2013-06-17,14.45,14.458,14.19,14.35,42698,0
2013-06-18,14.42,14.63,14.2,14.61,155649,0
2013-06-19,15.58,15.58,14.33,14.34,42100,0
2013-06-20,14.17,14.17,13.57,14.05,121115,0
2013-06-21,14.1,14.11,13.75,13.88,170489,0
2013-06-24,13.6,13.95,13.2,13.65,150594,0
2013-06-25,13.77,14.05,13.45,13.82,123937,0
2013-06-26,13.9,13.91,13.45,13.48,78658,0
2013-06-27,13.61,13.61,13.269,13.39,153403,0
2013-06-28,13.36,13.38,13.2,13.21,842219,0
2013-07-01,13.23,13.91,13.22,13.84,136059,0
2013-07-02,13.85,13.85,13.52,13.75,151032,0
2013-07-03,13.72,14,13.59,13.84,60376,0
2013-07-05,13.84,14.26,13.84,14.22,62242,0
2013-07-08,14.22,14.38,14.08,14.29,147055,0
2013-07-09,14.33,14.657,14.3,14.58,136211,0
2013-07-10,14.51,14.99,14.51,14.91,67253,0
2013-07-11,15.05,15.327,14.81,15.05,134394,0
2013-07-12,15.05,15.12,14.872,15.08,116583,0
2013-07-15,15.04,15.29,14.79,15.16,88598,0
2013-07-16,15.12,15.15,14.82,14.97,83296,0
2013-07-17,15.1,15.15,14.97,15.09,129087,0
2013-07-18,15.1,15.28,15.1,15.13,75363,0
2013-07-19,15.12,15.25,15.01,15.18,44182,0
2013-07-22,15.29,15.43,15.13,15.41,270992,0
2013-07-23,15.42,15.649,15.42,15.47,97413,0
2013-07-24,15.6,15.7,15.38,15.54,52809,0
2013-07-25,15.59,15.96,15.364,15.82,166757,0
2013-07-26,15.65,15.79,15.33,15.39,87685,0
2013-07-29,15.35,15.5,15.07,15.14,59815,0
2013-07-30,15.17,15.275,15,15.09,73720,0
2013-07-31,15.17,15.28,15.031,15.09,83132,0
2013-08-01,15.25,15.25,14.64,14.69,310163,0
2013-08-02,14.56,15.06,14.41,14.98,144617,0
2013-08-05,15.01,15.09,14.83,14.87,194812,0
2013-08-06,14.84,14.9,14.72,14.78,68994,0
2013-08-07,14.78,14.88,14.64,14.68,67555,0
2013-08-08,14.78,14.85,14.57,14.77,120408,0
2013-08-09,14.69,14.785,14.01,14.04,110843,0
2013-08-12,13.89,14.28,13.81,14.21,105013,0
2013-08-13,14.16,14.2,13.87,14.17,55739,0
2013-08-14,14.11,14.15,13.84,13.84,117901,0
2013-08-15,13.65,13.663,13.2,13.27,124320,0
2013-08-16,13.18,13.43,13.111,13.24,87521,0
2013-08-19,13.14,13.34,13.09,13.26,225690,0
2013-08-20,13.3,13.52,13.24,13.33,67000,0
2013-08-21,13.26,13.5,13.26,13.26,80929,0
2013-08-22,13.35,13.655,13.3,13.64,51399,0
2013-08-23,13.65,13.65,13.45,13.62,44884,0
2013-08-26,13.61,13.65,13.46,13.48,33529,0
2013-08-27,13.27,13.35,13.1,13.17,103117,0
2013-08-28,13.17,13.35,13.16,13.26,40689,0
2013-08-29,13.26,13.5,13.26,13.46,41573,0
2013-08-30,13.4,13.42,13.11,13.2,81595,0
2013-09-03,13.37,13.52,12.63,13,202549,0
2013-09-04,13.03,13.1,12.59,12.69,83830,0
2013-09-05,12.62,13.08,12.62,13.07,146014,0
2013-09-06,13.23,13.42,12.87,12.92,337307,0
2013-09-09,12.99,13.36,12.93,13.25,115845,0
2013-09-10,13.37,13.43,13.22,13.3,102633,0
2013-09-11,13.31,13.409,13.23,13.26,126177,0
2013-09-12,13.25,13.3,13.15,13.24,77565,0
2013-09-13,13.22,13.31,13.17,13.2,75825,0
2013-09-16,13.28,13.28,13.07,13.12,76789,0
2013-09-17,13.11,13.33,13.05,13.32,89807,0
2013-09-18,13.3,13.6,13.22,13.49,77992,0
2013-09-19,13.51,13.64,13.181,13.23,140149,0
2013-09-20,13.3,13.39,13.15,13.18,230846,0
2013-09-23,13.16,13.24,13.05,13.19,152018,0
2013-09-24,13.18,13.66,13.01,13.57,406505,0
2013-09-25,12.75,12.79,11.81,12.08,1488900,0
2013-09-26,12.39,12.52,11.87,12.21,568976,0
2013-09-27,12.13,12.41,12.06,12.21,243700,0
2013-09-30,12.11,12.33,11.94,12.2,249600,0
2013-10-01,12.2,12.32,12.14,12.27,286900,0
2013-10-02,12.19,12.27,12.08,12.13,249804,0
2013-10-03,12.09,12.19,12,12.05,157125,0
2013-10-04,12.02,12.09,11.94,11.96,78459,0
2013-10-07,11.88,11.92,11.61,11.7,130044,0
2013-10-08,11.7,11.77,11.63,11.71,243200,0
2013-10-09,11.72,11.75,11.52,11.61,129500,0
2013-10-10,11.61,11.84,11.51,11.75,113700,0
2013-10-11,11.68,12.15,11.68,12.1,107900,0
2013-10-14,12.05,12.3,12,12.27,149000,0
2013-10-15,11.6,12.09,11.53,12.06,280800,0
2013-10-16,12.1,12.1,11.53,11.53,155900,0
2013-10-17,11.5,11.72,11.28,11.7,366900,0
2013-10-18,11.8,11.93,11.75,11.84,134000,0
2013-10-21,11.82,12,11.51,11.78,144500,0
2013-10-22,11.79,11.85,11.6,11.74,252927,0
2013-10-23,11.7,11.89,11.68,11.86,98000,0
2013-10-24,11.92,12.15,11.82,12.1,113462,0
2013-10-25,12.15,12.55,12,12.5,151000,0
2013-10-28,12.59,12.6,12.19,12.26,92700,0
2013-10-29,12.28,12.34,12.01,12.06,103400,0
2013-10-30,12.08,12.31,11.86,12.04,155800,0
2013-10-31,12.05,12.09,11.71,11.71,121900,0
2013-11-01,11.73,11.86,11.49,11.7,148000,0
2013-11-04,11.77,11.93,11.61,11.87,113900,0
2013-11-05,11.78,11.95,11.53,11.53,104200,0
2013-11-06,11.65,11.78,11.41,11.51,61061,0
2013-11-07,11.6,11.65,11.31,11.34,178109,0
2013-11-08,11.33,11.52,11.31,11.5,112700,0
2013-11-11,11.5,11.67,11.42,11.65,155100,0
2013-11-12,11.65,11.83,11.6,11.74,42700,0
2013-11-13,11.67,11.94,11.52,11.92,59500,0
2013-11-14,11.96,12.13,11.66,11.86,42963,0
2013-11-15,11.85,12.01,11.75,11.87,125300,0
2013-11-18,11.89,12.15,11.85,12.04,64200,0
2013-11-19,12.09,12.44,11.95,12.03,62600,0
2013-11-20,12.05,12.27,11.92,12.03,89512,0
2013-11-21,12.09,12.43,12.03,12.4,232700,0
2013-11-22,11.92,11.97,11.25,11.4,954200,0
2013-11-25,11.38,11.38,11.24,11.25,547100,0
2013-11-26,11.25,11.53,11.22,11.36,222200,0
2013-11-27,11.36,11.63,11.3,11.59,71197,0
2013-11-29,11.67,11.89,11.66,11.74,68512,0
2013-12-02,11.76,12,11.55,11.67,127200,0
2013-12-03,11.61,11.73,11.51,11.72,116200,0
2013-12-04,11.71,12.17,11.71,11.87,109500,0
2013-12-05,11.87,12.03,11.78,11.91,54700,0
2013-12-06,11.99,12.16,11.85,11.87,89800,0
2013-12-09,11.85,11.97,11.85,11.9,97000,0
2013-12-10,11.89,12.1,11.83,12.01,249300,0
2013-12-11,12.06,12.11,12,12.03,148000,0
2013-12-12,12.08,12.3,12,12.11,140300,0
2013-12-13,12.18,12.51,12,12.29,97400,0
2013-12-16,12.3,12.39,12.1,12.29,63200,0
2013-12-17,12.23,12.45,12.07,12.4,175000,0
2013-12-18,12.41,12.67,12.35,12.62,162639,0
2013-12-19,12.56,12.59,12.2,12.2,63800,0
2013-12-20,12.23,12.42,12.2,12.26,244900,0
2013-12-23,12.3,12.48,12.26,12.3,73900,0
2013-12-24,12.34,12.62,12.34,12.48,36746,0
2013-12-26,12.53,12.68,12.27,12.34,135600,0
2013-12-27,12.42,12.45,12.2,12.28,74656,0
2013-12-30,12.3,12.66,12.24,12.48,151241,0
2013-12-31,12.54,12.54,12.1,12.12,63000,0
2014-01-02,12.08,12.25,11.64,12.02,259684,0
2014-01-03,11.53,12.57,11.5,12.25,251800,0
2014-01-06,12.26,12.4,11.97,12.19,156000,0
2014-01-07,12.2,12.4,12.01,12.04,131900,0
2014-01-08,11.99,12.1,11.78,11.8,84500,0
2014-01-09,11.88,11.97,11.55,11.72,112700,0
2014-01-10,11.71,11.71,11.28,11.41,167500,0
2014-01-13,11.33,11.35,11.04,11.17,168900,0
2014-01-14,11.17,11.3,11.05,11.09,97400,0
2014-01-15,11.08,11.21,11.08,11.13,326275,0
2014-01-16,11.14,11.14,10.95,11.1,250600,0
2014-01-17,11.12,11.27,11.05,11.12,76500,0
2014-01-21,11.18,11.34,11.06,11.27,113000,0
2014-01-22,11.33,11.57,11.13,11.5,80784,0
2014-01-23,11.41,11.51,11.14,11.29,175248,0
2014-01-24,11.11,11.35,11,11.35,240800,0
2014-01-27,11.34,11.39,11.15,11.22,55708,0
2014-01-28,11.2,11.27,11.02,11.12,91600,0
2014-01-29,11.04,11.3,10.92,11,89600,0
2014-01-30,11.07,11.18,10.87,11.02,116799,0
2014-01-31,10.86,11,10.69,10.75,133700,0
2014-02-03,10.76,10.81,10.34,10.45,196807,0
2014-02-04,10.47,10.525,10.31,10.32,96145,0
2014-02-05,10.32,10.32,9.84,10.19,108330,0
2014-02-06,10.26,10.37,10.188,10.34,200586,0
2014-02-07,10.41,10.5,10.3,10.48,204655,0
2014-02-10,10.436,10.57,10.366,10.49,60638,0
2014-02-11,10.56,10.69,10.47,10.47,43361,0
2014-02-12,10.5,10.52,10.15,10.25,374428,0
2014-02-13,10.14,10.48,10.14,10.38,95902,0
2014-02-14,10.32,10.42,10.25,10.37,50181,0
2014-02-18,10.36,10.55,10.27,10.48,37233,0
2014-02-19,10.4,10.4,10.03,10.1,109975,0
2014-02-20,10.08,10.13,10.03,10.09,81261,0
2014-02-21,10.1,10.19,10.05,10.08,63531,0
2014-02-24,10.07,10.31,10.05,10.26,90061,0
2014-02-25,10.28,10.38,10.25,10.3,64838,0
2014-02-26,10.35,10.5,10.33,10.44,139578,0
2014-02-27,10.4,10.43,10.26,10.4,88053,0
2014-02-28,10.5,10.5,10.16,10.19,138858,0
2014-03-03,10.23,10.44,10.1,10.37,109025,0
2014-03-04,10.5,10.97,10.39,10.88,162492,0
2014-03-05,10.84,10.905,10.62,10.84,44162,0
2014-03-06,10.92,11.1,10.9,11.08,47078,0
2014-03-07,11.03,11.459,10.918,11.39,182671,0
2014-03-10,11.39,11.95,11.28,11.86,174642,0
2014-03-11,11.84,11.948,10.99,10.99,112076,0
2014-03-12,10.95,11.28,10.88,11.28,78382,0
2014-03-13,11.29,11.41,11.005,11.08,77026,0
2014-03-14,11.03,11.19,10.99,11.14,44141,0
2014-03-17,11.21,11.23,11.09,11.11,54209,0
2014-03-18,11.1,11.31,11.066,11.28,58634,0
2014-03-19,11.25,11.28,11.11,11.22,69500,0
2014-03-20,11.34,11.34,11.17,11.22,89713,0
2014-03-21,11.21,11.29,11.2,11.26,113817,0
2014-03-24,11.27,11.3,11.19,11.2,97603,0
2014-03-25,11.19,11.28,11.17,11.2,157469,0
2014-03-26,11.1,11.14,10.75,10.9,389500,0
2014-03-27,11,11.1,10.824,11.04,255562,0
2014-03-28,11.02,11.24,10.95,11,152401,0
2014-03-31,11.02,11.41,10.99,11.16,142869,0
2014-04-01,11.48,11.83,11.38,11.48,138255,0
2014-04-02,11.33,11.5,11.16,11.25,151861,0
2014-04-03,11.2,11.438,10.98,11.11,496189,0
2014-04-04,11.24,11.29,11.07,11.17,134625,0
2014-04-07,11.2,11.3,11.02,11.22,94587,0
2014-04-08,11.34,11.58,11.23,11.47,200931,0
2014-04-09,11.52,11.765,11.4,11.67,89489,0
2014-04-10,11.67,11.715,11.52,11.62,112420,0
2014-04-11,11.64,11.67,11.51,11.6,90525,0
2014-04-14,11.603,11.82,11.603,11.73,113719,0
2014-04-15,11.79,12.01,11.71,11.96,150055,0
2014-04-16,11.44,12.16,11.44,12.08,97568,0
2014-04-17,12.08,12.25,11.87,12.12,130258,0
2014-04-21,12.09,12.33,12.055,12.15,154493,0
2014-04-22,12.18,12.23,12.08,12.15,100139,0
2014-04-23,12.13,12.31,12.13,12.16,104047,0
2014-04-24,12.26,12.28,12.03,12.15,64081,0
2014-04-25,12.13,12.295,11.91,12.04,115722,0
2014-04-28,11.67,12.27,11.67,12.04,103192,0
2014-04-29,12.11,12.12,11.82,11.96,66710,0
2014-04-30,12.01,12.01,11.69,11.86,79846,0
2014-05-01,11.82,12.046,11.35,11.52,134824,0
2014-05-02,11.72,12.04,11.51,11.97,145277,0
2014-05-05,11.85,11.948,11.51,11.56,53600,0
2014-05-06,11.5,11.82,11.44,11.55,121318,0
2014-05-07,11.56,11.76,11.5,11.69,99171,0
2014-05-08,11.72,11.809,11.68,11.75,100592,0
2014-05-09,11.64,11.79,11.35,11.59,124634,0
2014-05-12,11.67,12.14,11.59,12.02,84065,0
2014-05-13,11.92,12.02,11.65,11.67,125462,0
2014-05-14,11.69,11.76,11.6,11.68,108914,0
2014-05-15,11.61,11.62,11.45,11.53,89543,0
2014-05-16,11.5,11.62,11.44,11.58,68249,0
2014-05-19,11.57,11.83,11.57,11.75,37701,0
2014-05-20,11.68,11.73,11.35,11.57,133983,0
2014-05-21,11.69,11.74,11.49,11.65,81058,0
2014-05-22,11.71,11.85,11.63,11.8,34215,0
2014-05-23,11.84,12.05,11.77,12.01,57246,0
2014-05-27,12.17,12.33,12.04,12.24,73509,0
2014-05-28,12.17,12.17,11.78,11.95,67799,0
2014-05-29,11.88,12.03,11.75,11.85,85621,0
2014-05-30,11.92,12.09,11.87,12.01,81112,0
2014-06-02,12.01,12.02,11.65,11.69,118015,0
2014-06-03,11.49,11.8,11.34,11.37,113486,0
2014-06-04,11.29,11.3,11.16,11.27,50115,0
2014-06-05,11.26,11.64,11.15,11.56,96770,0
2014-06-06,11.66,11.66,11.5,11.52,108280,0
2014-06-09,11.49,11.64,11.43,11.51,81306,0
2014-06-10,11.43,11.58,11.34,11.54,49000,0
2014-06-11,11.46,11.6,11.3,11.55,59289,0
2014-06-12,11.55,11.82,11.55,11.79,73529,0
2014-06-13,11.86,12.02,11.58,11.65,57833,0
2014-06-16,11.6,11.74,11.5,11.6,35370,0
2014-06-17,11.56,11.79,11.43,11.76,51420,0
2014-06-18,11.75,11.806,11.51,11.79,126796,0
2014-06-19,11.8,12.14,11.79,12.12,81337,0
2014-06-20,12.18,12.2,11.9,12.01,96070,0
2014-06-23,11.9,11.98,11.75,11.86,30976,0
2014-06-24,11.88,12.1,11.71,11.73,48304,0
2014-06-25,11.74,12.1,11.72,12.1,50801,0
2014-06-26,12.06,12.2,11.92,12.09,94597,0
2014-06-27,12.06,12.49,11.99,12.49,804744,0
2014-06-30,12.43,12.59,12.34,12.49,99064,0
2014-07-01,12.5,13.032,12.5,12.93,132618,0
2014-07-02,12.95,13.11,12.81,12.96,87000,0
2014-07-03,13.11,13.16,12.94,12.98,46795,0
2014-07-07,12.92,12.94,12.32,12.43,94474,0
2014-07-08,12.47,12.83,12.38,12.77,59600,0
2014-07-09,12.84,12.84,12.59,12.6,31765,0
2014-07-10,12.44,12.66,12.32,12.35,85361,0
2014-07-11,12.35,12.56,12.25,12.42,58601,0
2014-07-14,12.49,12.55,12.45,12.52,43713,0
2014-07-15,12.56,12.62,12.18,12.24,53883,0
2014-07-16,12.32,12.32,12.006,12.17,57858,0
2014-07-17,12.07,12.1,11.811,11.91,94594,0
2014-07-18,11.84,12.15,11.764,12.12,62355,0
2014-07-21,12.02,12.18,11.99,12.04,74177,0
2014-07-22,12.1,12.1,11.95,12,90964,0
2014-07-23,11.99,12.23,11.95,12.16,125909,0
2014-07-24,12.22,12.23,12.08,12.13,51175,0
2014-07-25,12.04,12.05,11.81,11.94,58435,0
2014-07-28,11.99,11.99,11.68,11.76,69591,0
2014-07-29,11.73,12.21,11.73,12.02,51308,0
2014-07-30,11.66,12.36,11.66,12.35,129417,0
2014-07-31,12.22,12.25,12.03,12.21,127249,0
2014-08-01,12.25,12.4,12.16,12.27,82002,0
2014-08-04,12.31,12.36,12.11,12.23,55013,0
2014-08-05,12.195,12.3,11.985,12.17,109990,0
2014-08-06,12.13,12.268,12.13,12.19,63541,0
2014-08-07,12.16,12.2,12.03,12.1,53096,0
2014-08-08,12.11,12.22,12.07,12.15,74216,0
2014-08-11,12.23,12.25,12.19,12.2,71287,0
2014-08-12,12.14,12.2,12.07,12.16,48960,0
2014-08-13,12.16,12.29,12.03,12.08,66648,0
2014-08-14,12.06,12.21,12.01,12.05,45296,0
2014-08-15,12.22,12.25,11.98,12.25,92729,0
2014-08-18,12.25,12.28,12.18,12.25,78111,0
2014-08-19,12.22,12.28,12.22,12.25,58305,0
2014-08-20,12.25,12.25,12.108,12.24,79408,0
2014-08-21,12.26,13,12.115,12.81,949121,0
2014-08-22,12.75,12.94,12.62,12.91,273208,0
2014-08-25,12.99,13.26,12.98,13.14,161593,0
2014-08-26,13.1,13.22,13.1,13.14,80314,0
2014-08-27,13.12,13.23,12.97,13.11,53086,0
2014-08-28,13.02,13.15,12.948,13.1,70449,0
2014-08-29,13.09,13.155,12.95,13.13,66458,0
2014-09-02,13.24,13.24,13,13.15,135237,0
2014-09-03,13.15,13.18,13.09,13.09,135473,0
2014-09-04,13.11,13.16,12.8,12.85,90012,0
2014-09-05,12.87,12.97,12.81,12.93,71759,0
2014-09-08,12.87,13.03,12.73,12.94,103875,0
2014-09-09,12.9,13.03,12.73,12.9,248726,0
2014-09-10,12.86,12.9,12.63,12.75,67928,0
2014-09-11,12.66,12.89,12.66,12.8,96859,0
2014-09-12,12.83,12.95,12.54,12.8,104657,0
2014-09-15,12.89,12.89,12.55,12.57,42248,0
2014-09-16,12.51,12.77,12.46,12.51,58541,0
2014-09-17,12.58,12.64,12.5,12.58,63357,0
2014-09-18,12.6,12.75,12.58,12.64,42175,0
2014-09-19,12.65,12.71,12.4,12.52,253089,0
2014-09-22,12.43,12.6,12.36,12.53,110924,0
2014-09-23,12.53,12.58,12.25,12.28,215972,0
2014-09-24,12.35,12.858,12.35,12.78,117475,0
2014-09-25,12.71,12.86,12.21,12.26,77431,0
2014-09-26,12.26,12.57,12.26,12.51,58928,0
2014-09-29,12.36,12.5,12.3,12.35,45390,0
2014-09-30,12.4,12.51,12.2,12.25,144163,0
2014-10-01,12.21,12.32,11.86,11.91,155489,0
2014-10-02,11.89,12.09,11.68,12.03,127456,0
2014-10-03,12.23,12.25,11.9,11.93,81875,0
2014-10-06,11.92,12.3,11.78,11.78,68392,0
2014-10-07,11.75,11.85,11.29,11.32,174788,0
2014-10-08,11.3,11.62,11.2,11.54,575481,0
2014-10-09,11.33,11.39,10.75,11.14,504601,0
2014-10-10,11.08,11.32,10.97,11.15,362690,0
2014-10-13,11.14,11.43,11.1,11.4,257457,0
2014-10-14,11.62,11.66,11.33,11.45,486135,0
2014-10-15,11.25,12,11.2,11.94,366999,0
2014-10-16,11.79,12.19,11.67,11.88,177326,0
2014-10-17,12.03,12.04,11.47,11.8,233519,0
2014-10-20,11.79,12.29,11.75,11.92,88621,0
2014-10-21,11.95,12.146,11.665,11.96,57164,0
2014-10-22,11.87,12.11,11.79,11.88,107821,0
2014-10-23,12.05,12.19,11.13,12.03,83853,0
2014-10-24,12.06,12.24,11.9,12.05,108882,0
2014-10-27,12.01,12.154,11.78,11.9,57861,0
2014-10-28,12.01,12.45,11.99,12.28,136465,0
2014-10-29,12.35,12.444,12.11,12.33,141678,0
2014-10-30,12.31,12.62,12.264,12.5,92755,0
2014-10-31,12.76,12.8,12.44,12.59,129483,0
2014-11-03,12.6,12.752,12.52,12.72,84588,0
2014-11-04,12.64,12.88,12.59,12.66,71487,0
2014-11-05,12.72,12.74,12.51,12.71,99345,0
2014-11-06,12.71,13.25,12.69,13.09,109821,0
2014-11-07,12.93,13.243,12.87,12.97,85757,0
2014-11-10,12.91,13.18,12.88,13.16,108652,0
2014-11-11,13.14,13.45,13.08,13.42,80088,0
2014-11-12,13.3,13.5,13.3,13.45,126726,0
2014-11-13,13.47,13.54,13.2,13.23,157483,0
2014-11-14,13.2,13.39,13.13,13.26,42789,0
2014-11-17,13.29,13.37,13.13,13.2,47510,0
2014-11-18,13.35,13.47,13.24,13.45,89633,0
2014-11-19,13.45,13.57,13.05,13.36,89524,0
2014-11-20,13.35,13.5,13.3,13.43,62698,0
2014-11-21,13.64,13.64,13.22,13.27,86013,0
2014-11-24,13.16,13.42,13.16,13.35,57026,0
2014-11-25,13.41,13.49,13.19,13.2,49067,0
2014-11-26,13.24,13.49,13.23,13.37,62698,0
2014-11-28,13.41,13.48,13.1,13.14,32249,0
2014-12-01,13.3,13.3,12.93,13.09,62648,0
2014-12-02,13.22,13.45,13.03,13.14,92985,0
2014-12-03,13.15,13.63,13.13,13.48,101327,0
2014-12-04,13.49,13.89,13.49,13.76,106291,0
2014-12-05,13.75,14.04,13.75,13.96,68704,0
2014-12-08,14,14.06,13.72,13.74,73517,0
2014-12-09,13.53,14,13.501,14,64802,0
2014-12-10,13.92,13.92,13.58,13.7,68030,0
2014-12-11,13.8,13.97,13.7,13.79,124071,0
2014-12-12,13.71,13.88,13.435,13.56,58404,0
2014-12-15,13.67,13.87,13.34,13.51,60217,0
2014-12-16,13.49,14,13.42,13.87,196940,0
2014-12-17,14,14.48,13.86,14.44,102049,0
2014-12-18,14.44,14.73,14.25,14.68,139079,0
2014-12-19,14.64,14.64,13,13,898195,0
2014-12-22,13.01,13.68,13.01,13.6,172062,0
2014-12-23,13.69,14.23,13.59,14.11,80293,0
2014-12-24,14.19,14.25,13.93,13.96,27765,0
2014-12-26,14.04,14.344,13.99,14.2,38726,0
2014-12-29,14.25,14.575,14.11,14.23,97198,0
2014-12-30,14.17,14.44,14.11,14.13,31108,0
2014-12-31,14.32,14.32,13.79,13.81,81817,0
2015-01-02,13.88,14.059,13.64,13.9,149788,0
2015-01-05,13.85,14.14,13.63,13.7,74241,0
2015-01-06,13.77,13.77,13.24,13.53,77864,0
2015-01-07,13.07,13.96,13.06,13.49,123286,0
2015-01-08,13.83,14.285,13.51,13.91,97799,0
2015-01-09,13.87,13.9,13.4,13.41,80048,0
2015-01-12,13.575,13.575,13.21,13.26,110411,0
2015-01-13,13.35,13.81,13.35,13.56,87870,0
2015-01-14,13.45,13.567,13.24,13.43,35084,0
2015-01-15,13.42,13.42,12.84,13.05,63094,0
2015-01-16,12.99,13.39,12.99,13.37,56313,0
2015-01-20,13.52,13.52,13.04,13.31,52686,0
2015-01-21,13.21,13.36,13.13,13.25,52104,0
2015-01-22,13.21,13.695,13.21,13.62,61911,0
2015-01-23,13.47,13.97,13.46,13.62,105375,0
2015-01-26,13.62,13.775,13.4,13.42,49012,0
2015-01-27,13.22,13.64,13.22,13.4,40261,0
2015-01-28,13.71,13.71,12.95,13.07,76756,0
2015-01-29,13.21,13.455,12.96,13.45,45794,0
2015-01-30,13.3,13.5,12.66,12.77,111369,0
2015-02-02,12.93,13.47,12.74,13.47,57412,0
2015-02-03,13.5,13.85,13.41,13.82,51056,0
2015-02-04,13.86,13.93,13.57,13.7,49411,0
2015-02-05,13.74,14.13,13.46,14.09,44118,0
2015-02-06,14.15,14.26,13.68,13.7,66948,0
2015-02-09,13.61,13.86,13.42,13.52,64824,0
2015-02-10,13.73,14.121,13.66,14.04,49648,0
2015-02-11,14.06,14.16,13.859,13.96,41087,0
2015-02-12,14.02,14.18,13.96,14.1,35768,0
2015-02-13,14.11,14.38,14.11,14.3,36273,0
2015-02-17,14.39,14.47,14.25,14.34,70054,0
2015-02-18,14.29,14.37,14.06,14.3,37018,0
2015-02-19,14.18,14.46,14.06,14.43,71359,0
2015-02-20,14.21,14.28,13.95,14.16,157196,0
2015-02-23,14.01,14.15,13.85,14.12,167960,0
2015-02-24,14.1,14.5,14.1,14.25,62269,0
2015-02-25,14.29,14.38,14.08,14.14,35617,0
2015-02-26,14.03,14.19,13.94,14.08,43063,0
2015-02-27,13.93,14.18,13.88,13.96,40723,0
2015-03-02,13.7,14.01,13.7,14,51900,0
2015-03-03,13.91,14.14,13.8,14.1,64000,0
2015-03-04,13.91,14.16,13.77,13.81,28600,0
2015-03-05,13.8,14.07,13.7,13.95,48800,0
2015-03-06,13.81,14.15,13.61,13.68,45600,0
2015-03-09,13.75,14,13.61,13.91,31400,0
2015-03-10,13.78,13.85,13.52,13.56,106800,0
2015-03-11,13.6,13.78,13.52,13.74,87600,0
2015-03-12,13.9,14.04,13.79,13.94,68200,0
2015-03-13,13.81,14.14,13.81,14.07,26000,0
2015-03-16,14.1,14.17,13.92,14.12,66700,0
2015-03-17,13.89,14.05,13.61,13.84,100000,0
2015-03-18,13.75,14.03,13.73,14,92900,0
2015-03-19,13.97,14.07,13.93,13.98,51100,0
2015-03-20,14.04,14.14,13.83,14.1,80500,0
2015-03-23,14.1,14.17,14.02,14.1,38300,0
2015-03-24,14.1,14.66,14.1,14.54,68700,0
2015-03-25,14.7,14.84,14.13,14.14,59400,0
2015-03-26,14.05,14.15,13.88,13.97,57200,0
2015-03-27,13.94,14.29,13.94,14.24,130000,0
2015-03-30,14.21,14.31,14.08,14.11,62100,0
2015-03-31,13.97,14.06,13.832,13.95,102124,0
2015-04-01,13.7,14.37,13.38,14.28,101400,0
2015-04-02,14.41,14.92,14.41,14.49,247000,0
2015-04-06,14.5,14.83,14.5,14.78,131700,0
2015-04-07,14.85,14.85,14.61,14.64,111170,0
2015-04-08,14.63,14.64,14.42,14.47,231400,0
2015-04-09,14.4,14.7,14.4,14.54,58814,0
2015-04-10,14.5,14.65,14.41,14.47,49000,0
2015-04-13,14.52,14.73,14.42,14.68,66600,0
2015-04-14,14.62,14.73,14.57,14.66,47700,0
2015-04-15,14.74,15.16,14.737,14.92,123947,0
2015-04-16,14.74,14.92,14.6,14.63,47162,0
2015-04-17,14.53,14.63,14.36,14.36,93200,0
2015-04-20,14.54,14.78,14.43,14.62,35820,0
2015-04-21,14.75,14.76,14.31,14.43,42368,0
2015-04-22,14.38,14.57,14.129,14.38,28263,0
2015-04-23,14.34,14.47,14.22,14.34,26100,0
2015-04-24,14.3,14.43,14.16,14.25,41639,0
2015-04-27,14.24,14.46,14.17,14.35,85200,0
2015-04-28,14.39,14.93,14.351,14.84,129772,0
2015-04-29,14.68,14.97,14.4,14.44,51300,0
2015-04-30,14.43,14.5,14.08,14.21,101900,0
2015-05-01,14.22,14.34,14.18,14.31,49800,0
2015-05-04,14.39,14.7,14.39,14.6,117800,0
2015-05-05,14.6,14.69,14.21,14.39,149500,0
2015-05-06,14.36,14.44,14.24,14.37,62087,0
2015-05-07,14.4,14.47,14.26,14.44,97029,0
2015-05-08,14.63,14.63,14.19,14.25,34800,0
2015-05-11,14.25,14.42,14.15,14.2,41900,0
2015-05-12,14.25,14.25,13.88,14.135,150829,0
2015-05-13,14.16,14.26,13.95,14.09,117300,0
2015-05-14,14.14,14.25,14.1,14.21,102000,0
2015-05-15,14.22,14.45,14,14.42,93515,0
2015-05-18,14.26,14.33,14.09,14.18,62755,0
2015-05-19,14.17,14.32,14.09,14.26,120542,0
2015-05-20,14.3,14.32,14.17,14.27,40900,0
2015-05-21,14.25,14.35,14.25,14.26,66500,0
2015-05-22,14.2,14.26,13.89,14.13,50400,0
2015-05-26,14,14.13,13.85,13.96,84816,0
2015-05-27,14.03,14.2,13.82,14.1,200500,0
2015-05-28,14.05,14.54,14.05,14.39,183122,0
2015-05-29,14.57,14.57,14.22,14.29,110800,0
2015-06-01,14.44,14.5,14.06,14.38,50401,0
2015-06-02,14.32,14.71,14.29,14.45,39075,0
2015-06-03,14.51,14.67,14.4,14.67,72200,0
2015-06-04,14.54,14.69,14.38,14.47,99800,0
2015-06-05,14.43,14.7,14.21,14.45,33600,0
2015-06-08,14.38,14.4,14.25,14.29,23400,0
2015-06-09,14.29,14.3,14.07,14.23,33547,0
2015-06-10,14.26,14.66,14.25,14.65,84216,0
2015-06-11,14.61,14.71,14.425,14.5,43565,0
2015-06-12,14.5,14.55,14.45,14.49,47900,0
2015-06-15,14.45,14.55,14.18,14.42,36200,0
2015-06-16,14.34,14.47,14.21,14.43,36200,0
2015-06-17,14.52,14.52,14.31,14.31,17100,0
2015-06-18,14.33,14.5,14.3,14.4,72300,0
2015-06-19,14.45,14.64,14.35,14.56,105300,0
2015-06-22,14.58,14.74,14.41,14.62,49300,0
2015-06-23,14.64,14.75,14.51,14.66,44818,0
2015-06-24,14.67,14.97,14.6,14.78,115700,0
2015-06-25,14.85,14.98,14.74,14.84,37600,0
2015-06-26,14.9,14.98,14.63,14.7,258600,0
2015-06-29,14.67,14.79,14.38,14.41,88900,0
2015-06-30,14.46,14.54,14.3,14.43,59656,0
2015-07-01,14.53,14.61,14.31,14.42,33000,0
2015-07-02,14.46,14.49,14.22,14.28,38400,0
2015-07-06,14.2,14.41,14.12,14.32,38500,0
2015-07-07,14.28,14.31,13.9,14.17,76500,0
2015-07-08,14.04,14.18,13.83,14.04,51000,0
2015-07-09,14.27,14.28,13.95,13.95,78200,0
2015-07-10,14.06,14.29,14,14.07,55600,0
2015-07-13,14.15,14.15,13.97,14,70100,0
2015-07-14,13.96,14.1,13.96,14.05,118129,0
2015-07-15,14.05,14.05,13.9,14.03,106952,0
2015-07-16,14.05,14.22,13.89,13.97,72400,0
2015-07-17,13.99,14.3,13.88,14.12,69500,0
2015-07-20,14.17,14.27,13.92,14.06,69800,0
2015-07-21,14.01,14.31,13.72,13.88,45700,0
2015-07-22,13.86,13.88,13.74,13.77,27100,0
2015-07-23,13.78,13.78,13.2,13.32,68200,0
2015-07-24,13.22,13.39,13.07,13.19,69700,0
2015-07-27,13.15,13.26,13.04,13.13,35200,0
2015-07-28,13.07,13.39,12.86,13.37,91700,0
2015-07-29,13.16,13.16,12.78,12.96,334600,0
2015-07-30,12.88,13.1,12.85,13.01,108800,0
2015-07-31,13,13.5,12.97,13.35,114400,0
2015-08-03,13.27,13.44,13.02,13.2,65213,0
2015-08-04,13.25,13.35,13.17,13.33,49800,0
2015-08-05,13.43,13.52,13.27,13.35,60800,0
2015-08-06,13.43,13.44,13.085,13.27,70586,0
2015-08-07,13.18,13.4,13.03,13.09,30400,0
2015-08-10,13.1,13.25,12.97,13.1,88900,0
2015-08-11,13.06,13.33,12.92,13.2,36093,0
2015-08-12,13.09,13.3,12.91,13.06,39300,0
2015-08-13,13.12,13.27,13,13.04,34800,0
2015-08-14,13,13.1,12.89,13.04,33700,0
2015-08-17,12.96,13.32,12.9,13.28,51800,0
2015-08-18,13.27,13.43,12.92,13.32,56000,0
2015-08-19,13.26,13.46,12.91,13.28,137300,0
2015-08-20,13.16,13.16,12.06,12.94,60700,0
2015-08-21,12.7,13.23,12.66,12.78,80200,0
2015-08-24,12.01,12.71,11.5,12.41,90442,0
2015-08-25,12.41,12.77,12.17,12.22,42900,0
2015-08-26,12.52,13.16,12.24,13.09,116200,0
2015-08-27,13.12,13.34,12.79,12.93,62200,0
2015-08-28,12.86,13.3,12.8,13.24,53900,0
2015-08-31,13.16,13.36,13.06,13.3,151700,0
2015-09-01,13.03,13.2,12.73,12.79,41900,0
2015-09-02,12.95,13.28,12.86,13.19,51300,0
2015-09-03,13.21,13.31,13.1,13.16,46900,0
2015-09-04,12.97,13.16,12.85,13.09,47300,0
2015-09-08,13.26,13.45,12.84,13.29,60100,0
2015-09-09,13.44,13.44,13.15,13.18,133000,0
2015-09-10,13.1,13.29,13.04,13.16,23781,0
2015-09-11,13.05,13.25,13.05,13.2,38600,0
2015-09-14,13.2,13.25,13.13,13.22,30000,0
2015-09-15,13.19,13.27,13.1,13.16,43273,0
2015-09-16,13.15,13.4,13.15,13.18,150700,0
2015-09-17,13.27,13.27,13.08,13.12,156654,0
2015-09-18,12.88,13.29,12.85,13.05,131800,0
2015-09-21,13.18,13.25,13.06,13.08,63200,0
2015-09-22,13,13.01,12.8,12.81,47400,0
2015-09-23,12.9,13.1,12.5,12.64,53970,0
2015-09-24,12.49,12.64,12.4,12.43,86739,0
2015-09-25,12.59,12.59,12.28,12.35,54800,0
2015-09-28,12.36,12.41,12.07,12.16,46121,0
2015-09-29,12.16,12.22,12.03,12.08,33000,0
2015-09-30,12,12,11.02,11.67,303700,0
2015-10-01,11.73,11.74,11.48,11.67,113300,0
2015-10-02,11.56,11.79,11.4,11.76,140700,0
2015-10-05,11.9,12.325,11.73,11.89,107037,0
2015-10-06,11.92,12.01,11.53,11.54,73700,0
2015-10-07,11.54,11.79,11.36,11.45,74300,0
2015-10-08,11.44,12.15,11.43,12.02,226700,0
2015-10-09,12.07,12.28,11.85,12.13,33200,0
2015-10-12,12.17,12.49,12.11,12.43,96527,0
2015-10-13,12.41,12.76,12.4,12.52,58700,0
2015-10-14,12.53,12.7,12.46,12.54,44900,0
2015-10-15,12.57,12.83,12.37,12.78,48800,0
2015-10-16,12.83,12.83,12.5,12.67,51700,0
2015-10-19,12.56,12.67,12.37,12.4,47853,0
2015-10-20,12.4,12.47,12.21,12.34,33600,0
2015-10-21,12.34,12.46,12.15,12.15,21300,0
2015-10-22,12.26,12.58,12.16,12.43,37000,0
2015-10-23,12.52,12.66,12.37,12.57,24200,0
2015-10-26,12.62,12.63,12.01,12.05,54500,0
2015-10-27,12.09,12.18,11.69,11.71,30600,0
2015-10-28,11.82,12.43,11.82,12.3,72000,0
2015-10-29,12.34,12.49,12.24,12.32,34400,0
2015-10-30,12.3,12.35,12.23,12.3,60200,0
2015-11-02,12.29,12.55,12.204,12.42,43117,0
2015-11-03,12.37,12.41,12.24,12.29,37400,0
2015-11-04,12.35,12.511,12.3,12.36,37267,0
2015-11-05,12.4,12.52,12.3,12.5,31500,0
2015-11-06,12.41,12.72,12.3,12.53,67300,0
2015-11-09,12.53,12.53,12.3,12.3,24630,0
2015-11-10,12.32,12.84,12.22,12.32,24700,0
2015-11-11,12.37,12.37,12.18,12.32,40200,0
2015-11-12,12.29,12.41,11.96,11.98,54400,0
2015-11-13,11.88,12.19,11.87,11.93,50200,0
2015-11-16,11.96,12.2,11.89,12.18,25800,0
2015-11-17,12.16,12.34,12.02,12.28,36000,0
2015-11-18,12.46,12.66,12.25,12.63,65900,0
2015-11-19,12.5,12.5,12.24,12.29,122600,0
2015-11-20,12.38,12.45,12.26,12.39,51700,0
2015-11-23,12.33,12.36,12.15,12.33,184700,0
2015-11-24,12.32,12.48,12.23,12.39,76800,0
2015-11-25,12.37,12.66,12.37,12.56,153300,0
2015-11-27,12.51,12.73,12.5,12.59,58300,0
2015-11-30,12.61,12.87,12.61,12.81,180600,0
2015-12-01,12.87,13,12.69,12.91,89469,0
2015-12-02,12.95,13.06,12.81,12.98,111020,0
2015-12-03,13.06,13.06,12.724,12.83,104042,0
2015-12-04,12.77,13.08,12.77,13.01,78600,0
2015-12-07,12.95,13.1,12.85,13.01,52300,0
2015-12-08,12.61,12.61,11.46,12.17,630526,0
2015-12-09,12.1,12.14,11.92,12.05,256900,0
2015-12-10,12.02,12.88,11.83,12.12,234100,0
2015-12-11,11.85,12.17,11.83,11.9,165400,0
2015-12-14,11.83,12.06,11.82,11.95,166515,0
2015-12-15,12.02,12.05,11.92,12,116100,0
2015-12-16,12.03,12.45,11.9,12.43,85700,0
2015-12-17,12.45,12.52,12.03,12.11,98500,0
2015-12-18,12.02,12.11,11.88,12.03,164500,0
2015-12-21,12.05,12.1,11.9,11.95,65200,0
2015-12-22,12.01,12.07,11.835,12.04,77278,0
2015-12-23,12.06,12.38,11.97,12.31,73700,0
2015-12-24,12.27,12.37,12.14,12.17,27519,0
2015-12-28,12.08,12.34,11.9,12.2,109509,0
2015-12-29,12.24,12.44,12.16,12.43,116356,0
2015-12-30,12.45,12.45,12.15,12.17,94651,0
2015-12-31,12.16,12.19,11.82,11.83,58601,0
2016-01-04,11.59,11.998,11.194,11.65,184881,0
2016-01-05,11.71,11.81,11.525,11.61,160441,0
2016-01-06,12.53,12.53,11.37,11.64,184301,0
2016-01-07,11.57,11.57,11.31,11.39,199290,0
2016-01-08,11.38,11.445,11.19,11.22,107677,0
2016-01-11,11.26,11.29,11.12,11.21,196107,0
2016-01-12,11.27,11.59,10.875,11.03,143017,0
2016-01-13,11.05,11.51,10.815,10.85,106480,0
2016-01-14,10.96,11.325,10.7,11.02,78160,0
2016-01-15,10.69,11.01,10.65,10.87,158460,0
2016-01-19,10.93,10.97,10.5,10.63,124500,0
2016-01-20,10.51,10.9,10.38,10.78,86800,0
2016-01-21,10.77,11.33,10.6,10.62,56671,0
2016-01-22,10.7,11.18,10.65,10.71,159614,0
2016-01-25,11.21,11.5,10.92,11.14,113241,0
2016-01-26,11.21,11.4,11.09,11.33,62425,0
2016-01-27,11.28,11.715,11.23,11.41,71858,0
2016-01-28,11.48,11.83,11.37,11.55,59947,0
2016-01-29,11.58,12.07,11.58,12.03,125115,0
2016-02-01,11.97,12.315,11.74,11.87,72850,0
2016-02-02,11.72,11.97,10.78,11.72,64593,0
2016-02-03,11.78,12.265,11.56,11.86,91119,0
2016-02-04,11.82,12.05,11.51,11.77,45405,0
2016-02-05,11.7,11.965,11.415,11.76,137854,0
2016-02-08,11.64,11.91,11.61,11.86,52463,0
2016-02-09,11.74,11.84,11.63,11.78,39561,0
2016-02-10,11.82,12.05,11.55,11.56,86856,0
2016-02-11,11.4,11.54,11.28,11.36,31328,0
2016-02-12,11.51,11.51,11.12,11.41,36792,0
2016-02-16,11.55,11.73,11.42,11.68,34432,0
2016-02-17,11.73,11.9418,11.46,11.52,64980,0
2016-02-18,11.54,11.58,11.31,11.42,144399,0
2016-02-19,11.4,11.47,11.25,11.45,111784,0
2016-02-22,11.47,11.69,11.27,11.39,94277,0
2016-02-23,11.39,11.63,11.3,11.5,64225,0
2016-02-24,11.43,11.516,11.22,11.4,103413,0
2016-02-25,11.38,12.005,11.26,11.3,52872,0
2016-02-26,11.1,11.15,10.48,10.59,173280,0
2016-02-29,10.66,10.75,10.06,10.09,80927,0
2016-03-01,10.19,10.19,9.48,9.68,94896,0
2016-03-02,9.71,9.78,9.63,9.65,116865,0
2016-03-03,9.55,10.11,9.55,10.07,202233,0
2016-03-04,10.05,10.8199,9.95,10.25,112154,0
2016-03-07,10.25,10.67,10.25,10.51,56642,0
2016-03-08,10.49,10.68,10.32,10.35,67573,0
2016-03-09,10.36,10.61,10.336,10.57,40289,0
2016-03-10,10.57,10.87,10.48,10.76,111890,0
2016-03-11,10.78,10.891,10.32,10.42,49290,0
2016-03-14,10.35,10.55,10.17,10.19,47297,0
2016-03-15,10.17,10.49,9.89,9.92,91911,0
2016-03-16,9.92,10.06,9.78,9.88,64635,0
2016-03-17,9.93,10.36,9.6501,10.35,81939,0
2016-03-18,10.42,10.523,10.13,10.41,122017,0
2016-03-21,10.4,11.15,10.4,10.92,326169,0
2016-03-22,10.83,10.9,10.58,10.61,110125,0
2016-03-23,10.62,10.77,10.31,10.4,82220,0
2016-03-24,10.41,10.58,10.24,10.56,45010,0
2016-03-28,10.57,10.77,10.41,10.62,37948,0
2016-03-29,10.7,10.83,10.385,10.72,126551,0
2016-03-30,10,10.71,9.68,10.67,304973,0
2016-03-31,10.6,10.86,10.5,10.5,118179,0
2016-04-01,10.39,10.55,10.36,10.49,64568,0
2016-04-04,10.5,10.53,10.01,10.42,113041,0
2016-04-05,10.37,10.51,10.18,10.24,52637,0
2016-04-06,10.465,10.465,10.04,10.17,40042,0
2016-04-07,10.07,10.385,10.03,10.11,47626,0
2016-04-08,10.1,10.465,10.03,10.11,91023,0
2016-04-11,10.17,10.26,10.05,10.1,114210,0
2016-04-12,10.06,10.38,10.03,10.21,50322,0
2016-04-13,10.29,10.78,10.15,10.67,143764,0
2016-04-14,10.63,10.7,10.46,10.51,59592,0
2016-04-15,10.5,10.55,10.44,10.5,29043,0
2016-04-18,10.43,10.79,10.43,10.76,66662,0
2016-04-19,10.82,11.24,10.69,11.01,94153,0
2016-04-20,10.96,11.28,10.96,11.25,61809,0
2016-04-21,11.23,11.28,11.06,11.12,79832,0
2016-04-22,11.05,11.25,11.03,11.21,74577,0
2016-04-25,11.18,11.3,11.18,11.27,75811,0
2016-04-26,11.24,11.43,11.2,11.25,51296,0
2016-04-27,11.28,11.34,11.12,11.34,47885,0
2016-04-28,11.31,11.4599,11.23,11.28,72333,0
2016-04-29,11.28,11.335,11.09,11.25,40017,0
2016-05-02,11.22,11.26,10.9126,11.05,132973,0
2016-05-03,10.94,11.21,10.92,11,134359,0
2016-05-04,10.94,11.17,10.86,10.99,137552,0
2016-05-05,11.06,11.48,10.77,10.96,68048,0
2016-05-06,10.96,11.2019,10.96,11.19,41057,0
2016-05-09,11.26,11.26,10.91,11.05,39842,0
2016-05-10,11.07,11.65,10.76,11.61,62404,0
2016-05-11,11.59,11.63,11.41,11.51,80659,0
2016-05-12,11.61,11.71,11.13,11.25,84954,0
2016-05-13,11.17,11.41,11.15,11.26,41743,0
2016-05-16,11.23,11.505,11.2,11.39,63074,0
2016-05-17,11.39,11.53,11,11.47,146552,0
2016-05-18,11.39,11.62,11.08,11.395,116518,0
2016-05-19,11.36,11.45,11.16,11.32,88296,0
2016-05-20,11.39,11.58,11.06,11.53,44754,0
2016-05-23,11.51,11.81,11.275,11.61,94708,0
2016-05-24,11.7,11.75,11.43,11.53,106069,0
2016-05-25,11.53,11.53,11.19,11.36,239168,0
2016-05-26,11.3,11.59,11.14,11.49,142536,0
2016-05-27,11.46,11.66,11.45,11.46,92656,0
2016-05-31,11.48,11.66,11.47,11.58,91282,0
2016-06-01,11.55,11.55,11.38,11.4,86950,0
2016-06-02,11.35,11.35,11.08,11.24,35351,0
2016-06-03,11.23,11.32,11.03,11.19,71340,0
2016-06-06,11.17,11.34,11.1,11.16,103548,0
2016-06-07,11.24,11.74,11.11,11.54,136574,0
2016-06-08,11.6,11.66,11.34,11.4,64549,0
2016-06-09,11.36,11.48,11.23,11.44,58068,0
2016-06-10,11.34,11.52,11.26,11.31,31359,0
2016-06-13,11.3,11.32,11.08,11.12,43660,0
2016-06-14,11.1,11.21,11.04,11.19,29544,0
2016-06-15,11.21,11.24,11.07,11.09,86833,0
2016-06-16,11.08,11.54,11.02,11.09,56616,0
2016-06-17,11.1,11.12,10.89,10.98,104456,0
2016-06-20,11.11,11.29,11.0185,11.15,110762,0
2016-06-21,11.13,11.31,10.86,11.08,42877,0
2016-06-22,11.04,11.1,10.73,10.8,32876,0
2016-06-23,10.81,11.01,10.76,10.89,64548,0
2016-06-24,10.63,10.84,9.85,10.82,133186,0
2016-06-27,10.71,10.85,10.22,10.29,71306,0
2016-06-28,10.34,10.85,10.28,10.41,64521,0
2016-06-29,10.47,10.56,10.39,10.42,23356,0
2016-06-30,10.48,10.77,10.46,10.76,49229,0
2016-07-01,10.76,10.91,10.66,10.74,31651,0
2016-07-05,10.75,10.85,10.41,10.46,36449,0
2016-07-06,10.46,10.54,10.39,10.52,18925,0
2016-07-07,10.57,10.75,10.51,10.67,38831,0
2016-07-08,10.67,11.1,10.67,11,61514,0
2016-07-11,11.05,11.2,10.82,10.96,42879,0
2016-07-12,11,11.24,10.95,11.19,71431,0
2016-07-13,11.21,11.267,10.86,10.86,65520,0
2016-07-14,10.97,10.97,10.55,10.63,72166,0
2016-07-15,10.71,11.49,10.59,11.39,112498,0
2016-07-18,11.42,11.77,11.21,11.32,51076,0
2016-07-19,11.33,11.33,11.05,11.06,18045,0
2016-07-20,11.07,11.27,10.81,11.25,39696,0
2016-07-21,11.16,11.42,11.16,11.35,44400,0
2016-07-22,11.31,11.45,11.222,11.41,41184,0
2016-07-25,11.36,11.62,11.25,11.38,78080,0
2016-07-26,11.39,11.47,11.19,11.26,50454,0
2016-07-27,11.44,11.74,11.3,11.62,83860,0
2016-07-28,11.6,11.6,11.05,11.47,216817,0
2016-07-29,11.4,11.66,11.3,11.5,35928,0
2016-08-01,11.65,11.7,11.35,11.67,108534,0
2016-08-02,11.62,11.85,10.8629,11.66,53816,0
2016-08-03,11.66,11.75,11.59,11.72,22264,0
2016-08-04,11.75,12.035,11.68,11.97,46934,0
2016-08-05,11.96,12.13,11.76,12.04,91786,0
2016-08-08,12.01,12.24,11.99,12.17,40352,0
2016-08-09,12.17,12.26,12.07,12.19,62090,0
2016-08-10,12.22,12.33,12.1,12.31,23319,0
2016-08-11,12.38,12.57,12.29,12.42,93208,0
2016-08-12,12.43,12.56,12.34,12.56,63089,0
2016-08-15,12.55,12.625,12.33,12.55,66783,0
2016-08-16,12.52,12.56,12.32,12.49,53111,0
2016-08-17,12.46,12.46,12.19,12.21,35752,0
2016-08-18,12.22,12.43,12.01,12.25,47189,0
2016-08-19,12.3,12.48,12.15,12.22,158737,0
2016-08-22,12.25,12.3,12.04,12.2,27647,0
2016-08-23,12.2,12.25,12.17,12.19,59928,0
2016-08-24,12.21,12.29,11.89,12.2,69228,0
2016-08-25,12.23,12.64,11.96,12.62,31280,0
2016-08-26,12.6,12.8,12.43,12.65,60950,0
2016-08-29,12.8,12.96,12.71,12.93,40499,0
2016-08-30,12.93,13.16,12.93,12.99,127499,0
2016-08-31,12.95,13.02,12.74,12.96,54629,0
2016-09-01,12.91,12.96,12.541,12.82,37078,0
2016-09-02,12.87,13,12.81,12.97,46402,0
2016-09-06,13.02,13.03,12.87,12.94,16744,0
2016-09-07,12.93,13.03,12.9,12.97,47779,0
2016-09-08,12.98,13,12.87,12.93,47325,0
2016-09-09,12.84,12.885,12.46,12.49,30189,0
2016-09-12,12.47,12.91,12.43,12.78,33573,0
2016-09-13,12.57,12.6,12.3621,12.51,24545,0
2016-09-14,12.73,12.85,12.43,12.45,16060,0
2016-09-15,12.45,12.79,12.38,12.46,26146,0
2016-09-16,12.51,12.81,12.4409,12.71,89451,0
2016-09-19,12.69,12.91,12.6,12.67,24112,0
2016-09-20,12.61,12.77,12.51,12.51,34695,0
2016-09-21,12.61,12.8,12.61,12.78,17754,0
2016-09-22,12.89,13,12.83,12.98,106530,0
2016-09-23,12.94,13,12.8719,12.95,127299,0
2016-09-26,12.91,13.05,12.72,12.74,38071,0
2016-09-27,12.71,13.03,12.66,12.97,217775,0
2016-09-28,12.97,13.5,12.5001,13.45,328669,0
2016-09-29,13.37,13.5593,13.19,13.43,86766,0
2016-09-30,13.45,13.49,13.28,13.41,106552,0
2016-10-03,13.38,13.45,13.13,13.34,62614,0
2016-10-04,13.41,13.45,13.23,13.26,41881,0
2016-10-05,13.31,13.52,13.3,13.46,112758,0
2016-10-06,13.45,13.48,13.34,13.43,58343,0
2016-10-07,13.41,13.47,13.28,13.43,45356,0
2016-10-10,13.4,13.48,13.38,13.48,68246,0
2016-10-11,13.43,13.43,13.22,13.38,34484,0
2016-10-12,13.41,13.47,13.275,13.4,22410,0
2016-10-13,13.37,13.37,13.16,13.27,36762,0
2016-10-14,13.28,13.72,13.28,13.7,108292,0
2016-10-17,13.75,13.75,13.55,13.65,33067,0
2016-10-18,13.65,13.65,13.45,13.5,51445,0
2016-10-19,13.45,13.65,13.35,13.65,44740,0
2016-10-20,13.6,13.9,13.45,13.8,114983,0
2016-10-21,13.65,14,13.65,13.95,35549,0
2016-10-24,13.95,14.05,13.9,13.95,59904,0
2016-10-25,13.95,13.95,13.65,13.7,29393,0
2016-10-26,13.7,13.7,13.309,13.35,63744,0
2016-10-27,13.35,13.35,13.25,13.3,33853,0
2016-10-28,13.35,13.5,13.3,13.3,31688,0
2016-10-31,13.2511,13.3,13.15,13.25,52887,0
2016-11-01,13.35,13.35,12.9,12.9,55579,0
2016-11-02,12.85,13.05,12.055,12.85,57923,0
2016-11-03,12.8,13,12.75,12.8,29493,0
2016-11-04,12.7,13.05,12.65,12.8,108450,0
2016-11-07,13.05,13.25,12.7702,13.15,47391,0
2016-11-08,13.15,13.25,12.9,13.2,20388,0
2016-11-09,13.15,13.8,12.955,13.75,56015,0
2016-11-10,13.9,14.1,13.2709,13.85,100472,0
2016-11-11,13.85,14.7,13.75,14.4,152126,0
2016-11-14,14.6,14.7,13.9,14,131977,0
2016-11-15,14.05,14.2,13.85,13.9,46193,0
2016-11-16,13.95,14.05,13.9219,14.05,50848,0
2016-11-17,14.1,14.7,14.1,14.2,76558,0
2016-11-18,14.3,14.4,14,14.4,69826,0
2016-11-21,14.4,14.4,14.05,14.4,32727,0
2016-11-22,14.4,14.4,14.2,14.4,55040,0
2016-11-23,14.35,14.45,12.955,14.3,36370,0
2016-11-25,14.2,14.5,14.2,14.5,9649,0
2016-11-28,14.35,14.5,14.25,14.3,28625,0
2016-11-29,14.35,14.45,14.3,14.4,35732,0
2016-11-30,14.5,14.5,14.3,14.3,44919,0
2016-12-01,14.35,14.4,13.85,14,66538,0
2016-12-02,14.05,14.05,13.8,13.95,55991,0
2016-12-05,14.1,14.4,14,14.4,33782,0
2016-12-06,14.45,14.85,14.35,14.65,51845,0
2016-12-07,14.65,15.5,14.65,15.35,137756,0
2016-12-08,15.3,15.45,15.1366,15.3,76783,0
2016-12-09,15.4,15.45,14.95,15.05,77489,0
2016-12-12,15.1,15.4,14.7,14.8,55501,0
2016-12-13,14.85,14.85,14.65,14.75,88396,0
2016-12-14,14.75,14.85,14.1,14.15,67731,0
2016-12-15,14.3,14.4,13.85,14.05,136984,0
2016-12-16,14.15,14.2,13.55,13.55,208993,0
2016-12-19,13.55,13.7,13.15,13.25,130160,0
2016-12-20,13.35,14.1247,12.9,14.1,154642,0
2016-12-21,14.05,14.15,13.9,13.95,57028,0
2016-12-22,13.95,13.95,13.501,13.65,102413,0
2016-12-23,13.65,13.95,13.6,13.95,73897,0
2016-12-27,14,14.35,13.6,13.95,61180,0
2016-12-28,13.9,13.925,13.5,13.75,93112,0
2016-12-29,13.7,14,13.55,13.95,53548,0
2016-12-30,14,14,13.65,13.8,44998,0
2017-01-03,14,14.1,13.6,13.8,94720,0
2017-01-04,13.9,14.35,13.6,14.3,80328,0
2017-01-05,13.35,13.55,12.9,13.45,314526,0
2017-01-06,13.55,13.6,13.248,13.5,88868,0
2017-01-09,13.5,13.65,13.2,13.5,76204,0
2017-01-10,13.6,13.8,13.3,13.7,230538,0
2017-01-11,13.65,13.7,13.15,13.35,47270,0
2017-01-12,13.3,13.3,12.85,12.9,58581,0
2017-01-13,13,13.15,12.45,12.5,52000,0
2017-01-17,12.45,12.5,11.85,12.1,70319,0
2017-01-18,12.2,12.55,12.05,12.4,98112,0
2017-01-19,12.5,12.6,12.15,12.5,99402,0
2017-01-20,12.45,12.5,12.2,12.25,62500,0
2017-01-23,12.25,12.3613,12.1,12.3,68943,0
2017-01-24,12.35,12.675,12.25,12.65,34499,0
2017-01-25,12.8,13.1,12.4,12.75,57022,0
2017-01-26,12.75,13.05,12.65,12.9,54564,0
2017-01-27,12.9,13.25,12.85,13.05,94105,0
2017-01-30,13.1,13.1999,12.95,13.05,104331,0
2017-01-31,13.05,13.05,12.55,12.6,56977,0
2017-02-01,12.75,12.75,12.25,12.35,75501,0
2017-02-02,12.35,12.35,12.15,12.25,39011,0
2017-02-03,12.3,12.35,12.2,12.3,109669,0
2017-02-06,12.3,12.55,12.25,12.45,62026,0
2017-02-07,12.5,12.7,12.4,12.55,42982,0
2017-02-08,12.55,12.85,12.45,12.7,41851,0
2017-02-09,12.7,13,12.7,12.85,50004,0
2017-02-10,12.85,13.05,12.65,13,42650,0
2017-02-13,13.1,13.2,13,13.1,34855,0
2017-02-14,13.05,13.1,12.65,12.9,37244,0
2017-02-15,12.85,13.2,12.65,13.15,51609,0
2017-02-16,13.1,13.2,12.8,12.9,17750,0
2017-02-17,12.9,13.65,12.9,13.4,90726,0
2017-02-21,13.4,13.6,12.8,12.95,57969,0
2017-02-22,12.9,12.95,12.7,12.9,56165,0
2017-02-23,12.85,12.9,12.55,12.65,61024,0
2017-02-24,12.45,12.7,12.45,12.65,39354,0
2017-02-27,12.6,12.85,12.6,12.7,38097,0
2017-02-28,12.7,12.8,12.45,12.6,58393,0
2017-03-01,12.8,12.8979,12.575,12.65,31834,0
2017-03-02,12.7,13.1,12.65,13,52636,0
2017-03-03,13,13.05,12.65,12.85,46277,0
2017-03-06,12.6,12.6874,12.35,12.5,53510,0
2017-03-07,12.5,12.55,12.45,12.5,31635,0
2017-03-08,12.55,12.6,12.35,12.5,34629,0
2017-03-09,12.45,12.75,12.45,12.5,45566,0
2017-03-10,12.45,12.85,12.4,12.6,120809,0
2017-03-13,12.4,12.6,12.3,12.55,63470,0
2017-03-14,12.5,12.5,12.2,12.3,22118,0
2017-03-15,12.4,12.7,12.2001,12.65,54217,0
2017-03-16,12.7,12.8,12.5001,12.7,34846,0
2017-03-17,12.6,12.8,12.45,12.6,118450,0
2017-03-20,12.55,12.65,12.45,12.5,31485,0
2017-03-21,12.55,12.55,12.05,12.1,119944,0
2017-03-22,12.05,12.05,11.5,11.55,57102,0
2017-03-23,11.55,11.975,11.45,11.95,54805,0
2017-03-24,11.95,11.95,11.35,11.55,60279,0
2017-03-27,11.4,11.7,11.201,11.55,43575,0
2017-03-28,11.65,11.7,11.45,11.65,46202,0
2017-03-29,11.55,12.15,11.45,12.05,88082,0
2017-03-30,12.05,12.4,11.95,12.25,151175,0
2017-03-31,12.1,12.15,11.75,12,132892,0
2017-04-03,12,12.2,11.85,11.9,73187,0
2017-04-04,11.9,11.9,11.4,11.7,232992,0
2017-04-05,12.5,13.5,12,13.1,399788,0
2017-04-06,13.1,13.6,13.1,13.5,134565,0
2017-04-07,13.55,14.4,13.45,14.25,155641,0
2017-04-10,14.3,14.4,13.85,14,61837,0
2017-04-11,14.05,14.05,13.7,14,100006,0
2017-04-12,13.9,14,13.55,13.75,83691,0
2017-04-13,13.7,13.9,13.6,13.7,120005,0
2017-04-17,13.8,14.175,13.6,14.1,112584,0
2017-04-18,14.05,14.1,13.9,14.1,89933,0
2017-04-19,14.1,14.3,13.95,14.1,49435,0
2017-04-20,14.15,14.5,14.1,14.3,80428,0
2017-04-21,14.3,14.4,14.15,14.2,67810,0
2017-04-24,14.45,14.45,14.1,14.2,60560,0
2017-04-25,14.35,14.45,14.1,14.15,79027,0
2017-04-26,14.2,14.55,14.05,14.4,106196,0
2017-04-27,14.5,14.545,14,14,70093,0
2017-04-28,13.93,14,13.6,13.75,88918,0
2017-05-01,13.8,14.1,13.65,13.8,79005,0
2017-05-02,13.65,13.8,13.4,13.6,120243,0
2017-05-03,13.5,13.75,13.45,13.7,70484,0
2017-05-04,13.75,13.85,13.56,13.8,75090,0
2017-05-05,13.8,14.1,13.65,13.7,97395,0
2017-05-08,13.75,14.2499,13.7,14,103667,0
2017-05-09,14,14.0945,13.75,14.05,94522,0
2017-05-10,14,14,13.75,13.85,74485,0
2017-05-11,13.8,14,13.038,13.85,32914,0
2017-05-12,13.85,13.975,13.75,13.85,77308,0
2017-05-15,13.9,13.9001,13.85,13.9,36927,0
2017-05-16,13.9,14,13.7,13.85,71034,0
2017-05-17,13.7,13.75,13.25,13.4,63290,0
2017-05-18,13.35,13.4,13.225,13.3,37300,0
2017-05-19,13.3,13.35,12.8,13.25,69520,0
2017-05-22,13.4,13.4,13.0001,13.2,34788,0
2017-05-23,13.35,13.55,13.1,13.4,78005,0
2017-05-24,13.35,13.35,13.1,13.15,35281,0
2017-05-25,13.3,13.6,13.1,13.5,90119,0
2017-05-26,13.25,13.7,13.25,13.65,44275,0
2017-05-30,13.6,13.975,13.45,13.9,156652,0
2017-05-31,13.95,14.05,13.675,14,79475,0
2017-06-01,14.05,14.1,13.8,14.05,160940,0
2017-06-02,14.05,14.6,14,14.5,90614,0
2017-06-05,14.55,14.55,14.1,14.3,45878,0
2017-06-06,14.25,14.4,14.1,14.25,43018,0
2017-06-07,14.3,14.4,14.1,14.1,40817,0
2017-06-08,14.1,14.4,14.05,14.4,63959,0
2017-06-09,14.4,14.425,14.2,14.3,109944,0
2017-06-12,14.35,14.45,13.95,14.1,54130,0
2017-06-13,13.8501,14.35,13.8501,14.25,53955,0
2017-06-14,14.3,14.35,14,14.3,56654,0
2017-06-15,14.15,14.4,14.15,14.35,41640,0
2017-06-16,14.15,14.35,13.85,14.3,118714,0
2017-06-19,14.3,14.4,14.05,14.35,37634,0
2017-06-20,14.4,14.4,14,14.05,36503,0
2017-06-21,14.15,14.35,13.975,14.1,32693,0
2017-06-22,14.15,14.35,14.05,14.3,28293,0
2017-06-23,14.3,14.8,14.15,14.65,179334,0
2017-06-26,14.6,14.6,14.05,14.15,50528,0
2017-06-27,14.15,14.3,13.95,14.2,38691,0
2017-06-28,14.3,14.7,14.25,14.55,75797,0
2017-06-29,14.55,14.8,14.35,14.7,59920,0
2017-06-30,14.8,14.95,13.9,14.85,49528,0
2017-07-03,14.95,14.95,14.7,14.75,20072,0
2017-07-05,14.7,14.7,14.375,14.4,69102,0
2017-07-06,14.3,14.6,14.25,14.45,67966,0
2017-07-07,14.55,14.6,14.3,14.45,57589,0
2017-07-10,14.4,14.45,13.75,13.75,69108,0
2017-07-11,13.8,14.2,13.7,14.2,125410,0
2017-07-12,14.25,14.6,13.9695,14.25,42308,0
2017-07-13,14.3,14.4,14.042,14.25,45976,0
2017-07-14,14.2,14.5,14.15,14.4,191521,0
2017-07-17,14.4,14.65,14.15,14.25,96450,0
2017-07-18,14.275,14.35,14.1,14.2,30577,0
2017-07-19,14.25,14.45,14.05,14.3,33873,0
2017-07-20,14.25,14.4,14.1,14.25,31831,0
2017-07-21,14.35,14.6,14.15,14.2,72969,0
2017-07-24,14.25,14.45,14.05,14.35,44022,0
2017-07-25,14.6,14.7,14.2,14.6,61454,0
2017-07-26,13.45,14.35,13,13.25,202470,0
2017-07-27,13,13,12.4,12.85,107119,0
2017-07-28,12.7,13.05,12.6,13,91911,0
2017-07-31,13.1,13.1163,12.3,12.3,68033,0
2017-08-01,12.35,12.45,12.1,12.45,72202,0
2017-08-02,12.4,12.7,12.15,12.4,75303,0
2017-08-03,12.4,12.45,12.35,12.4,53627,0
2017-08-04,12.3,12.7,12.3,12.55,56456,0
2017-08-07,12.55,12.85,12.525,12.6,32517,0
2017-08-08,12.55,12.7,12.5,12.6,21870,0
2017-08-09,12.4,12.65,12.4,12.625,53973,0
2017-08-10,12.6,12.9,12.55,12.7,43903,0
2017-08-11,12.75,13.2,12.75,13.1,88598,0
2017-08-14,13.15,13.2,12.85,13.15,60561,0
2017-08-15,13.1,13.1,12.8,13.05,39773,0
2017-08-16,13.1,13.425,13,13.35,76759,0
2017-08-17,13.3,13.35,13,13.15,78983,0
2017-08-18,13,13.1,12.8,13.1,81395,0
2017-08-21,13,13.1,12.9,13.05,37033,0
2017-08-22,13.05,13.2,13,13.1,35795,0
2017-08-23,12.95,13.05,12.9,13.05,65493,0
2017-08-24,12.95,13.1,12.95,13.1,42511,0
2017-08-25,13,13.3,12.95,13.25,88542,0
2017-08-28,13.25,13.25,12.95,13.1,111619,0
2017-08-29,13,13.15,12.75,13.05,60334,0
2017-08-30,13,13.1,12.7,13.075,54174,0
2017-08-31,13.05,13.15,12.8,13,80903,0
2017-09-01,13.05,13.1,12.8,13.1,93526,0
2017-09-05,13.05,13.1,12.6,12.75,86311,0
2017-09-06,12.795,12.999,12.375,12.5,50500,0
2017-09-07,12.45,12.55,12.3,12.3,46406,0
2017-09-08,12.2,12.518,12.2,12.35,19221,0
2017-09-11,12.5,12.9,12.4,12.75,76876,0
2017-09-12,12.7,12.85,12.5,12.8,49325,0
2017-09-13,12.65,12.9,12.65,12.75,40719,0
2017-09-14,12.75,12.85,12.55,12.65,24266,0
2017-09-15,12.7,13.05,12.45,13,135368,0
2017-09-18,13,13.05,12.7,12.8,35469,0
2017-09-19,12.85,12.85,12.6,12.65,32968,0
2017-09-20,12.6,12.65,12.375,12.425,50854,0
2017-09-21,12.75,12.75,12,12.05,87434,0
2017-09-22,12.15,12.35,11.95,12.25,50342,0
2017-09-25,12.2,12.35,11.95,11.95,79849,0
2017-09-26,11.8,12.8,11.65,12.55,190888,0
2017-09-27,13,13.65,12.78,13.3,134815,0
2017-09-28,13.3,13.4,13.1,13.25,115124,0
2017-09-29,13.15,13.35,12.95,12.95,78514,0
2017-10-02,12.9,13,12.6,12.75,66061,0
2017-10-03,12.85,13.1,12.8,12.9,61116,0
2017-10-04,12.9,13,12.75,12.8,33635,0
2017-10-05,12.85,12.9,12.6,12.75,38052,0
2017-10-06,12.75,12.95,12.55,12.85,25122,0
2017-10-09,12.95,13,12.75,12.9,33606,0
2017-10-10,13,13.45,13,13.3,42498,0
2017-10-11,13.35,13.55,13.2,13.3,44255,0
2017-10-12,13.15,13.25,13,13.15,24595,0
2017-10-13,13.2,13.2,12.9,13.05,53642,0
2017-10-16,13.15,13.325,13.05,13.2,37062,0
2017-10-17,13.1,13.1,12.85,12.95,29317,0
2017-10-18,13,13.1,12.65,12.9,41899,0
2017-10-19,12.85,12.85,12.5,12.65,37220,0
2017-10-20,12.8,13.15,12.8,13,42658,0
2017-10-23,12.95,13.25,12.85,13,41983,0
2017-10-24,13.15,13.2,12.95,13,34702,0
2017-10-25,12.95,13.05,12.8,13,31481,0
2017-10-26,13,13.45,13,13.1,60569,0
2017-10-27,13.1,13.45,13.1,13.35,37625,0
2017-10-30,13.3,13.35,12.9,13.05,70566,0
2017-10-31,13.15,13.4001,13.15,13.25,60016,0
2017-11-01,13.4,13.5,13,13.15,29951,0
2017-11-02,13.1,13.5,12.975,13.35,48966,0
2017-11-03,13.4,13.4,13.1,13.15,42530,0
2017-11-06,13.15,13.15,12.7755,12.8,72158,0
2017-11-07,12.7,12.85,12.25,12.25,69573,0
2017-11-08,12.2,12.35,11.75,11.85,56443,0
2017-11-09,11.8,12.05,11.4238,11.75,43015,0
2017-11-10,11.8,12.4,11.8,12.2,51921,0
