Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.17,18.85,17.99,18.76,95710,0
2005-02-28,18.9,18.94,18.16,18.34,336362,0
2005-03-01,18.48,18.84,18.39,18.74,117374,0
2005-03-02,18.6,19.07,18.51,19,209008,0
2005-03-03,19.1,19.19,17.94,18.15,168373,0
2005-03-04,17.85,17.86,17,17.14,458555,0
2005-03-07,17,17.35,16.91,16.97,211063,0
2005-03-08,17,17.19,16.71,16.75,241203,0
2005-03-09,16.68,17,16.37,16.51,193265,0
2005-03-10,16.47,16.55,16.25,16.25,173744,0
2005-03-11,16.26,16.44,15.52,15.63,325985,0
2005-03-14,15.77,16.13,15.64,15.83,235409,0
2005-03-15,15.99,15.99,14.65,14.93,311149,0
2005-03-16,15.1,15.35,14.89,15.05,215169,0
2005-03-17,15.25,15.82,15.09,15.64,231896,0
2005-03-18,15.83,15.84,15,15.27,264362,0
2005-03-21,15.26,15.85,15.23,15.35,86180,0
2005-03-22,15.5,15.7,15.29,15.33,252877,0
2005-03-23,15.47,15.9,15,15.05,202801,0
2005-03-24,15.19,15.34,15.02,15.1,104081,0
2005-03-28,15.09,15.17,14.88,14.96,142783,0
2005-03-29,15.11,15.35,14.92,14.98,120751,0
2005-03-30,15.09,15.26,14.87,15.13,146529,0
2005-03-31,15.17,15.17,14.84,15.06,174775,0
2005-04-01,15.29,15.55,15.01,15.51,226228,0
2005-04-04,15.63,15.63,14.95,15.04,102100,0
2005-04-05,15.08,15.13,14.71,14.73,89579,0
2005-04-06,14.83,15,14.79,14.8,85120,0
2005-04-07,14.94,15.15,14.85,14.98,51253,0
2005-04-08,14.93,15.14,14.73,14.76,78984,0
2005-04-11,14.91,15,14.43,14.52,80512,0
2005-04-12,14.41,14.5,14.14,14.35,85939,0
2005-04-13,14.48,14.57,13.85,13.86,105691,0
2005-04-14,13.97,14.01,13.14,13.16,105074,0
2005-04-15,13.25,13.25,12.64,13.2,269327,0
2005-04-18,13.14,13.64,13.14,13.49,178827,0
2005-04-19,13.51,13.75,12.67,12.95,163036,0
2005-04-20,13.4,13.5,12.65,12.7,494023,0
2005-04-21,12.73,12.9,12.44,12.73,390372,0
2005-04-22,12.85,12.88,12.15,12.21,133280,0
2005-04-25,12.35,12.58,12.11,12.46,166486,0
2005-04-26,12.3,12.84,12.09,12.24,311978,0
2005-04-27,12.2,12.85,12.15,12.58,197045,0
2005-04-28,12.52,12.88,12.52,12.76,153460,0
2005-04-29,12.75,12.96,12.58,12.9,217137,0
2005-05-02,13.31,13.87,13.19,13.64,255728,0
2005-05-03,13.74,13.92,13.57,13.65,137125,0
2005-05-04,13.62,14.19,13.58,14.16,127701,0
2005-05-05,13.94,14.16,13.28,13.55,323658,0
2005-05-06,13.71,13.73,12.94,13.24,98549,0
2005-05-09,13.21,13.35,12.92,13.15,125998,0
2005-05-10,13,13.2,12.75,13.07,95204,0
2005-05-11,13.2,13.2,12.66,12.78,138888,0
2005-05-12,12.82,13,12.79,12.84,110945,0
2005-05-13,12.84,13.13,12.84,12.96,102141,0
2005-05-16,12.99,13.25,12.92,13.25,48536,0
2005-05-17,13.27,13.31,12.95,13.21,76784,0
2005-05-18,13.31,13.46,13.12,13.46,158925,0
2005-05-19,13.31,13.79,13.28,13.74,136765,0
2005-05-20,13.62,13.81,13.49,13.8,94048,0
2005-05-23,13.71,13.79,13.25,13.38,120085,0
2005-05-24,13.3,13.8,13.3,13.73,69635,0
2005-05-25,13.65,13.98,13.47,13.74,91031,0
2005-05-26,13.9,14.65,13.9,14.29,268130,0
2005-05-27,14.41,14.51,14.24,14.39,106431,0
2005-05-31,14.42,14.6,14.35,14.42,166939,0
2005-06-01,14.55,14.94,14.3,14.82,216853,0
2005-06-02,14.92,15.38,14.86,15.09,135727,0
2005-06-03,14.94,15.35,14.92,15.01,100747,0
2005-06-06,15.08,15.11,14.76,15.03,71026,0
2005-06-07,14.94,15.45,14.92,14.96,74902,0
2005-06-08,14.92,14.93,14.63,14.75,69537,0
2005-06-09,14.61,15.17,14.46,15.16,75211,0
2005-06-10,15.23,15.48,15.19,15.25,128710,0
2005-06-13,15.36,15.38,15.01,15.1,73218,0
2005-06-14,15.01,15.17,14.96,15.13,98243,0
2005-06-15,15.21,15.47,15,15.47,62763,0
2005-06-16,15.43,15.43,15.16,15.21,96153,0
2005-06-17,15.26,15.3,15.12,15.15,112333,0
2005-06-20,15.1,15.22,14.93,15.1,42366,0
2005-06-21,15.01,15.17,15,15,33409,0
2005-06-22,15.12,15.17,14.87,15.04,72309,0
2005-06-23,15,15.06,14.59,14.64,71866,0
2005-06-24,14.58,14.68,14.1,14.23,320028,0
2005-06-27,14.18,14.22,13.55,13.77,114966,0
2005-06-28,13.56,14.73,13.34,14.67,327373,0
2005-06-29,14.53,14.83,14.39,14.45,127591,0
2005-06-30,14.49,14.51,14.25,14.33,57096,0
2005-07-01,14.37,14.81,14.32,14.7,57629,0
2005-07-05,14.66,14.8,14.55,14.7,130573,0
2005-07-06,14.66,14.66,14.27,14.38,91945,0
2005-07-07,14.15,14.44,14.03,14.32,93436,0
2005-07-08,14.17,14.18,13.86,14.09,185245,0
2005-07-11,14.1,14.85,14.1,14.61,97578,0
2005-07-12,14.5,14.94,14.46,14.81,90678,0
2005-07-13,14.81,15.03,14.68,15.03,67142,0
2005-07-14,15.11,15.36,15,15,122674,0
2005-07-15,14.93,15.42,14.91,15.16,85550,0
2005-07-18,15.16,15.33,15.05,15.24,69802,0
2005-07-19,15.3,15.85,15.2,15.84,136255,0
2005-07-20,15.77,15.95,15.57,15.95,93743,0
2005-07-21,15.97,16.45,15.8,15.95,133050,0
2005-07-22,15.97,16.03,15.61,15.99,83483,0
2005-07-25,16,16.37,15.78,16.02,70991,0
2005-07-26,16.09,16.09,15.79,15.87,61311,0
2005-07-27,15.99,16.09,15.65,15.93,46505,0
2005-07-28,16.06,16.06,15.25,15.46,101503,0
2005-07-29,15.39,15.54,14.98,15.24,144782,0
2005-08-01,15.32,15.39,14.85,15.03,115427,0
2005-08-02,14.52,15.48,14.3,14.86,337326,0
2005-08-03,14.64,14.86,14.61,14.76,67404,0
2005-08-04,14.72,14.89,14.63,14.63,58446,0
2005-08-05,14.58,14.69,14.55,14.69,51942,0
2005-08-08,14.73,14.75,14.5,14.54,100160,0
2005-08-09,14.58,14.79,14.54,14.68,53727,0
2005-08-10,14.76,14.76,14.31,14.44,109431,0
2005-08-11,14.36,14.66,14.36,14.55,31490,0
2005-08-12,14.52,14.64,14.44,14.47,49016,0
2005-08-15,14.63,15.06,14.47,14.91,118156,0
2005-08-16,14.87,15.09,14.81,14.96,49459,0
2005-08-17,15.05,15.15,14.97,15.02,74062,0
2005-08-18,15.08,15.13,14.85,14.96,49110,0
2005-08-19,14.92,15.22,14.92,14.99,103519,0
2005-08-22,15.13,15.5,15.09,15.36,69777,0
2005-08-23,15.35,15.74,15.35,15.36,113245,0
2005-08-24,15.35,15.59,14.92,15.15,87987,0
2005-08-25,15.24,15.64,15.12,15.43,53094,0
2005-08-26,15.48,15.48,15,15.15,56045,0
2005-08-29,15.06,15.06,14.66,14.94,73888,0
2005-08-30,14.92,15.05,14.75,14.92,58706,0
2005-08-31,14.84,14.9,14.35,14.67,117888,0
2005-09-01,14.76,15.19,14.76,15.01,80467,0
2005-09-02,14.93,15.03,14.75,14.93,53855,0
2005-09-06,14.52,14.93,14.4,14.71,179682,0
2005-09-07,14.7,14.7,14.42,14.54,68348,0
2005-09-08,14.47,14.72,14.4,14.59,87273,0
2005-09-09,14.58,14.7,14.47,14.66,81175,0
2005-09-12,14.62,14.85,14.5,14.73,51739,0
2005-09-13,14.69,15.24,14.56,15.05,93129,0
2005-09-14,15.06,15.46,14.88,15.11,84475,0
2005-09-15,15.02,15.06,14.83,14.91,121071,0
2005-09-16,15,15.1,14.67,14.97,213572,0
2005-09-19,14.93,15.06,14.66,14.85,60815,0
2005-09-20,14.87,15.15,14.8,14.93,124851,0
2005-09-21,14.84,14.85,14.42,14.5,107858,0
2005-09-22,14.59,14.59,14.3,14.39,160053,0
2005-09-23,14.37,14.44,13.69,13.91,504533,0
2005-09-26,14.01,14.06,13.75,13.81,216630,0
2005-09-27,13.79,13.85,13.6,13.64,102985,0
2005-09-28,13.83,13.83,13.14,13.31,180582,0
2005-09-29,13.29,13.45,13.13,13.36,130047,0
2005-09-30,13.5,13.59,13.3,13.47,156794,0
2005-10-03,13.47,13.83,13.45,13.64,143761,0
2005-10-04,13.75,13.85,13.4,13.43,93394,0
2005-10-05,13.4,13.47,13.26,13.3,119275,0
2005-10-06,13.4,13.4,13.03,13.06,65204,0
2005-10-07,13.11,13.4,13.11,13.25,38289,0
2005-10-10,13.37,13.37,13.09,13.15,30665,0
2005-10-11,13.28,13.28,12.6,12.77,101651,0
2005-10-12,12.71,12.95,12.3,12.49,118585,0
2005-10-13,12.46,12.83,12.28,12.4,221777,0
2005-10-14,12.48,12.68,12.31,12.5,142573,0
2005-10-17,12.47,12.64,12.16,12.4,125110,0
2005-10-18,12.33,12.97,12.33,12.6,88015,0
2005-10-19,12.57,13.04,12.48,13.04,94439,0
2005-10-20,13,13.05,12.6,12.83,88943,0
2005-10-21,12.74,13,12.59,12.75,46405,0
2005-10-24,12.78,13.04,12.59,12.95,96136,0
2005-10-25,12.9,13,12.5,12.69,93602,0
2005-10-26,12.61,12.78,12.5,12.59,38216,0
2005-10-27,12.54,12.58,12.25,12.25,35768,0
2005-10-28,12.3,12.41,11.88,11.95,161881,0
2005-10-31,11.96,12.25,11.92,12.18,78316,0
2005-11-01,12.07,12.25,11.97,12.17,88470,0
2005-11-02,12.09,12.6,12.05,12.47,104218,0
2005-11-03,12.5,12.95,12.5,12.77,211850,0
2005-11-04,12.7,12.78,12.52,12.52,128527,0
2005-11-07,12.64,12.7,12.35,12.53,242607,0
2005-11-08,11.61,12.64,11.61,12.01,298230,0
2005-11-09,12,12.23,11.85,12.22,104533,0
2005-11-10,12.24,12.62,12.01,12.56,107096,0
2005-11-11,12.65,12.73,12.43,12.51,66391,0
2005-11-14,12.36,12.4,12.2,12.31,71825,0
2005-11-15,12.31,12.35,12.15,12.29,64774,0
2005-11-16,12.29,12.81,12.03,12.52,221533,0
2005-11-17,12.58,12.91,12.47,12.83,115364,0
2005-11-18,12.96,13.1,12.81,13.07,154619,0
2005-11-21,13.09,13.23,12.74,13.14,74656,0
2005-11-22,13.08,13.4,13.08,13.4,116029,0
2005-11-23,13.39,13.9,13.39,13.45,158887,0
2005-11-25,13.41,13.63,13.41,13.58,24203,0
2005-11-28,13.45,13.45,13.23,13.26,84287,0
2005-11-29,13.33,13.57,13.07,13.16,72672,0
2005-11-30,13.18,13.24,12.7,12.85,185095,0
2005-12-01,12.75,13.79,12.75,13.45,232750,0
2005-12-02,13.64,13.86,13.3,13.51,193033,0
2005-12-05,13.41,13.61,13.33,13.52,97891,0
2005-12-06,13.65,13.83,13.51,13.62,73791,0
2005-12-07,13.59,13.59,13.01,13.25,69529,0
2005-12-08,13.19,13.45,12.81,12.99,72877,0
2005-12-09,12.92,13.62,12.82,13.49,113750,0
2005-12-12,13.63,13.64,13.2,13.4,106004,0
2005-12-13,13.3,13.69,13.15,13.42,113344,0
2005-12-14,13.39,13.69,13.39,13.55,77355,0
2005-12-15,13.48,13.94,13.36,13.61,238167,0
2005-12-16,13.58,13.99,13.46,13.61,261987,0
2005-12-19,13.53,13.54,12.96,13.17,65707,0
2005-12-20,13.24,13.24,12.63,12.86,94643,0
2005-12-21,12.99,13.02,12.76,12.94,173266,0
2005-12-22,12.87,13,12.76,12.86,56417,0
2005-12-23,12.9,12.98,12.73,12.92,75666,0
2005-12-27,12.87,13.18,12.87,12.93,80648,0
2005-12-28,12.87,13.25,12.75,12.92,102042,0
2005-12-29,12.84,12.87,12.63,12.77,80046,0
2005-12-30,12.63,12.93,12.61,12.88,107825,0
2006-01-03,12.94,13.6,12.75,13.45,131192,0
2006-01-04,13.51,13.74,13.27,13.7,119413,0
2006-01-05,13.75,14.34,13.7,14.13,120273,0
2006-01-06,14.33,14.5,14.14,14.42,135245,0
2006-01-09,14.53,14.72,14.43,14.7,67056,0
2006-01-10,14.55,15.02,14.54,14.93,255286,0
2006-01-11,14.89,14.94,14.53,14.76,113359,0
2006-01-12,14.9,14.93,14.64,14.66,82491,0
2006-01-13,14.77,14.99,14.61,14.84,88868,0
2006-01-17,14.85,14.85,13.98,13.99,174493,0
2006-01-18,13.95,14.61,13.86,14.44,144773,0
2006-01-19,14.56,15.85,14.56,15.71,680343,0
2006-01-20,15.78,15.78,15.05,15.05,270685,0
2006-01-23,15.19,15.6,15.1,15.47,97192,0
2006-01-24,15.26,15.38,15.02,15.23,1271956,0
2006-01-25,15.22,15.43,15.1,15.24,280372,0
2006-01-26,15.28,15.85,15.22,15.8,344367,0
2006-01-27,15.78,16.15,15.76,16.01,526676,0
2006-01-30,16.16,16.38,16.1,16.29,446917,0
2006-01-31,15.07,15.38,14.97,15.29,1080678,0
2006-02-01,15.19,15.69,15.15,15.68,390548,0
2006-02-02,15.71,15.78,15.4,15.76,442450,0
2006-02-03,15.74,16.5,15.6,16.06,520985,0
2006-02-06,16.03,16.8,15.92,16.68,538572,0
2006-02-07,16.61,16.88,16.54,16.73,437503,0
2006-02-08,16.75,17.45,16.69,17.32,715606,0
2006-02-09,17.31,17.84,17.23,17.34,571883,0
2006-02-10,17.31,17.44,17.2,17.23,432721,0
2006-02-13,17.25,17.34,17.13,17.23,249224,0
2006-02-14,17.33,17.4,17.13,17.37,346929,0
2006-02-15,17.4,18,17.38,17.92,1100701,0
2006-02-16,17.94,18.09,16.98,17.44,699971,0
2006-02-17,17.35,17.8,17.35,17.49,377412,0
2006-02-21,17.66,17.7,17.4,17.55,374471,0
2006-02-22,17.48,17.61,17.37,17.61,138252,0
2006-02-23,17.51,17.63,17.32,17.38,297691,0
2006-02-24,17.32,17.32,16.67,17.25,323650,0
2006-02-27,17.22,17.32,17.04,17.06,319809,0
2006-02-28,17.05,17.07,16.44,16.48,640300,0
2006-03-01,16.38,16.61,16.32,16.56,382406,0
2006-03-02,16.57,16.57,15.65,16.01,293136,0
2006-03-03,16,16.01,15.65,15.78,179376,0
2006-03-06,15.86,15.89,15.3,15.38,206541,0
2006-03-07,15.32,15.37,15.05,15.14,111407,0
2006-03-08,15.07,15.38,14.86,14.9,236434,0
2006-03-09,15.01,15.11,14.73,14.77,198912,0
2006-03-10,14.83,15.3,14.66,14.95,190422,0
2006-03-13,15,15.27,14.97,15.01,138123,0
2006-03-14,15,15.21,14.92,15.14,156405,0
2006-03-15,15.04,15.07,14.72,14.94,129331,0
2006-03-16,15.82,16.75,15.47,15.75,898912,0
2006-03-17,15.87,16.02,15.25,15.91,441110,0
2006-03-20,15.9,16.08,15.65,15.99,234812,0
2006-03-21,16.04,16.66,16.04,16.23,459387,0
2006-03-22,16.11,16.6,16.03,16.55,334708,0
2006-03-23,16.55,16.64,16.44,16.49,244528,0
2006-03-24,16.41,16.57,16.08,16.22,313087,0
2006-03-27,16.22,16.6,16.22,16.4,398519,0
2006-03-28,16.42,16.59,16.18,16.2,290446,0
2006-03-29,16.3,16.79,16.18,16.63,418162,0
2006-03-30,16.7,16.91,16.53,16.84,449248,0
2006-03-31,16.92,17.23,16.91,17.05,423623,0
2006-04-03,17,17.2,16.55,16.78,320066,0
2006-04-04,16.72,16.75,16.35,16.36,303531,0
2006-04-05,16.36,16.8,15.93,16.63,335228,0
2006-04-06,16.63,16.95,16.29,16.85,222851,0
2006-04-07,16.87,16.96,16.4,16.66,182332,0
2006-04-10,16.61,16.74,15.56,15.76,257586,0
2006-04-11,15.77,15.89,15.43,15.69,236589,0
2006-04-12,15.63,15.64,15.22,15.33,183869,0
2006-04-13,15.36,16.45,15.31,16.17,253720,0
2006-04-17,16.13,16.35,15.76,16.01,169926,0
2006-04-18,16.12,16.35,15.87,16.34,131349,0
2006-04-19,16.33,16.94,16.17,16.83,142143,0
2006-04-20,16.9,16.93,16.6,16.77,96482,0
2006-04-21,16.95,16.95,16.35,16.69,184106,0
2006-04-24,16.73,16.73,15.99,16.1,198008,0
2006-04-25,16.19,16.48,15.88,16.48,97926,0
2006-04-26,16.5,16.95,16.38,16.6,173274,0
2006-04-27,16.49,17.06,16.39,16.57,126581,0
2006-04-28,16.49,16.91,16.4,16.58,107901,0
2006-05-01,16.6,16.86,16.14,16.18,122103,0
2006-05-02,16.14,16.18,15.55,16.11,136753,0
2006-05-03,16.2,16.23,15.86,16.02,240948,0
2006-05-04,17.68,19.48,17.2,18.7,1961739,0
2006-05-05,18.83,19.45,18.76,19.39,372570,0
2006-05-08,19.38,20,19.12,19.46,317672,0
2006-05-09,19.46,19.47,18.79,18.85,156980,0
2006-05-10,18.75,18.9,18.21,18.35,155154,0
2006-05-11,18.35,18.36,17.55,17.88,191434,0
2006-05-12,17.75,17.93,17.42,17.46,269383,0
2006-05-15,17.37,17.8,17.16,17.55,269303,0
2006-05-16,17.64,17.97,17.42,17.54,163847,0
2006-05-17,17.41,17.59,17.23,17.37,231279,0
2006-05-18,17.52,17.64,17.08,17.11,320082,0
2006-05-19,17.08,17.5,17,17.44,188417,0
2006-05-22,17.29,17.54,16.9,17.34,350094,0
2006-05-23,17.46,17.46,16.47,16.51,291030,0
2006-05-24,16.45,16.58,15.65,16.37,279116,0
2006-05-25,16.45,17.16,16.33,17.16,312222,0
2006-05-26,17.25,17.7,16.94,16.96,350962,0
2006-05-30,17.05,17.3,16.41,16.42,260551,0
2006-05-31,16.53,16.7,16.11,16.58,536700,0
2006-06-01,16.7,17.95,16.3,17.7,999971,0
2006-06-02,17.88,17.96,16.79,16.97,439552,0
2006-06-05,16.85,17.37,16.8,16.88,513182,0
2006-06-06,16.99,17.17,16.66,16.92,440854,0
2006-06-07,16.9,17.11,16.37,16.59,386113,0
2006-06-08,16.42,16.85,15.65,16.71,540131,0
2006-06-09,16.86,16.92,16.19,16.27,249091,0
2006-06-12,16.32,16.32,15.63,15.65,209075,0
2006-06-13,15.54,16.04,15.22,15.35,265912,0
2006-06-14,15.3,15.89,15.24,15.7,276767,0
2006-06-15,15.86,16.35,15.44,16.25,304166,0
2006-06-16,16.17,16.17,15.3,15.38,498896,0
2006-06-19,15.38,15.5,14.23,14.35,617047,0
2006-06-20,14.35,14.87,14.27,14.45,423564,0
2006-06-21,14.49,14.83,14.32,14.64,206126,0
2006-06-22,14.6,14.71,14.31,14.5,191543,0
2006-06-23,14.5,14.5,14.19,14.27,191033,0
2006-06-26,14.37,14.59,14.02,14.38,174034,0
2006-06-27,14.34,14.47,13.82,14.03,239920,0
2006-06-28,14.13,14.16,13.7,14.08,203002,0
2006-06-29,14.12,14.46,13.96,14.41,468572,0
2006-06-30,14.51,14.69,14.28,14.5,463922,0
2006-07-03,14.57,14.92,14.47,14.59,102908,0
2006-07-05,14.41,14.44,13.95,14.25,292687,0
2006-07-06,14.26,14.7,13.7,13.79,265485,0
2006-07-07,13.7,14.04,13.65,13.73,208054,0
2006-07-10,13.72,13.87,13.29,13.4,195958,0
2006-07-11,13.29,14.44,13.22,14.38,313304,0
2006-07-12,14.37,14.52,13.99,14.27,421406,0
2006-07-13,14.17,14.4,13.66,13.88,418053,0
2006-07-14,13.82,14,13.48,13.65,218629,0
2006-07-17,13.61,13.95,13.4,13.57,114932,0
2006-07-18,13.66,13.92,13.13,13.57,274512,0
2006-07-19,13.51,14.48,13.46,14.32,309385,0
2006-07-20,14.42,14.48,13.54,13.56,148807,0
2006-07-21,13.49,13.66,12.95,13.04,228891,0
2006-07-24,13.11,13.33,13.11,13.26,155207,0
2006-07-25,13.23,13.7,12.99,13.62,117422,0
2006-07-26,13.49,13.52,12.8,13.25,174041,0
2006-07-27,13.38,13.47,13,13.13,93450,0
2006-07-28,13.26,14.27,13.12,14.24,432909,0
2006-07-31,14.16,14.23,13.68,13.91,424997,0
2006-08-01,13.75,13.86,13.02,13.48,164275,0
2006-08-02,13.61,13.83,13.41,13.53,73783,0
2006-08-03,13.34,13.69,13,13.55,120360,0
2006-08-04,13.67,14.09,13.5,13.94,395962,0
2006-08-07,13.89,14.07,13.46,13.78,218702,0
2006-08-08,15.62,17.16,15.25,16.52,1547084,0
2006-08-09,16.79,17.62,16.35,16.42,686619,0
2006-08-10,16.3,17.25,16.25,16.86,251198,0
2006-08-11,16.75,16.76,16.35,16.41,184135,0
2006-08-14,16.62,17.12,16.46,16.67,306556,0
2006-08-15,16.84,17.1,16.68,16.93,193829,0
2006-08-16,17,18.31,16.82,18.12,533560,0
2006-08-17,18.47,19.18,18.17,19.1,1463242,0
2006-08-18,19.15,19.25,17.87,18,332077,0
2006-08-21,17.91,18.01,17.35,17.6,406173,0
2006-08-22,17.48,18.31,17.38,17.98,417931,0
2006-08-23,17.9,18.26,16.94,16.97,250437,0
2006-08-24,16.95,17.25,16.62,17.06,145982,0
2006-08-25,17.1,17.11,16.61,16.97,161138,0
2006-08-28,16.9,17.56,16.83,17.34,151632,0
2006-08-29,17.39,17.71,17.32,17.67,148147,0
2006-08-30,17.96,18.1,17.57,17.96,268005,0
2006-08-31,18.07,18.1,17.84,17.9,326513,0
2006-09-01,18.1,18.13,17.55,17.74,174746,0
2006-09-05,17.79,17.96,17.63,17.75,220239,0
2006-09-06,17.61,17.78,17.12,17.14,248369,0
2006-09-07,17.19,17.37,17.1,17.28,376500,0
2006-09-08,17.31,17.36,16.85,17.15,186348,0
2006-09-11,16.99,17.15,16.34,16.94,173519,0
2006-09-12,17.02,18.24,17.02,18.24,382819,0
2006-09-13,18.33,18.33,17.99,18.21,544795,0
2006-09-14,18.22,18.78,18.13,18.69,311873,0
2006-09-15,18.75,18.96,18.35,18.61,314226,0
2006-09-18,18.56,18.86,18.09,18.41,166960,0
2006-09-19,18.58,18.6,17.96,18.4,123635,0
2006-09-20,18.48,18.99,18.48,18.86,237137,0
2006-09-21,19,19.06,18.06,18.32,219648,0
2006-09-22,18.22,18.45,18,18.24,87803,0
2006-09-25,18.28,18.84,17.92,18.68,127721,0
2006-09-26,18.73,18.8,17.96,18.27,167091,0
2006-09-27,18.3,18.4,17.89,18.04,310819,0
2006-09-28,18.02,18.26,17.95,18.1,487155,0
2006-09-29,18.17,18.49,18.1,18.33,193380,0
2006-10-02,18.36,18.47,18.11,18.34,140374,0
2006-10-03,18.34,18.34,17.84,17.97,309554,0
2006-10-04,17.82,18.33,17.82,18.23,204457,0
2006-10-05,18.23,18.64,18.23,18.51,138992,0
2006-10-06,18.5,18.5,18,18.2,144935,0
2006-10-09,18.09,18.71,17.92,18.56,82571,0
2006-10-10,18.66,18.74,18.18,18.65,166485,0
2006-10-11,18.6,19.79,18.42,19.26,609277,0
2006-10-12,19.35,19.96,19.3,19.85,385634,0
2006-10-13,19.96,20.15,19.65,19.99,302429,0
2006-10-16,19.99,20.11,19.91,20.03,349927,0
2006-10-17,19.81,19.97,19.09,19.66,183566,0
2006-10-18,19.76,19.96,18.79,18.83,413912,0
2006-10-19,18.69,18.8,17.91,18.25,526464,0
2006-10-20,18.36,18.62,17.95,18.42,223335,0
2006-10-23,18.41,18.61,18.1,18.33,210054,0
2006-10-24,18.35,18.35,17.38,17.81,295756,0
2006-10-25,17.88,18.24,17.6,18.12,222989,0
2006-10-26,18.15,18.37,17.84,18.26,441145,0
2006-10-27,18.09,18.26,17.56,17.67,310199,0
2006-10-30,17.56,18.14,17.47,17.94,153467,0
2006-10-31,17.78,18,17.39,17.66,225350,0
2006-11-01,17.74,17.85,17.19,17.23,308533,0
2006-11-02,17.13,17.22,16.49,16.73,486173,0
2006-11-03,15.55,15.82,13.1,14.81,4119228,0
2006-11-06,14.71,15.29,14.56,15,573895,0
2006-11-07,14.88,15.41,14.67,14.99,458564,0
2006-11-08,14.92,15.37,14.71,15.05,420949,0
2006-11-09,15.12,15.17,14.72,14.84,347538,0
2006-11-10,14.84,15.04,14.66,15.02,234238,0
2006-11-13,14.97,15.33,14.91,15.17,204358,0
2006-11-14,15.17,15.77,14.94,15.75,388813,0
2006-11-15,15.69,15.92,15.46,15.67,259247,0
2006-11-16,15.67,15.9,15.51,15.73,182747,0
2006-11-17,15.71,15.71,15.17,15.32,265680,0
2006-11-20,15.27,15.6,15.09,15.48,190935,0
2006-11-21,15.48,15.56,15.38,15.48,169137,0
2006-11-22,15.89,16.07,15.62,15.88,438385,0
2006-11-24,15.84,16.22,15.81,16.05,137718,0
2006-11-27,16.15,16.22,15.8,15.81,476750,0
2006-11-28,15.81,16.04,15.58,16.02,232210,0
2006-11-29,16.11,16.3,15.89,16.13,147510,0
2006-11-30,16.07,16.29,15.73,16.03,330502,0
2006-12-01,16.05,16.17,15.46,15.86,211442,0
2006-12-04,15.85,16.46,15.63,16.29,244519,0
2006-12-05,16.41,16.7,16.12,16.27,205677,0
2006-12-06,16.17,16.44,15.99,16.41,143947,0
2006-12-07,16.49,16.58,16.21,16.3,181932,0
2006-12-08,16.26,16.4,16.05,16.19,179589,0
2006-12-11,16.2,16.65,16.17,16.59,134265,0
2006-12-12,16.63,16.65,15.58,15.78,249661,0
2006-12-13,15.89,16,15.54,15.59,262689,0
2006-12-14,15.54,16.2,15.54,16.05,143839,0
2006-12-15,16.2,16.5,16.04,16.26,205133,0
2006-12-18,16.39,16.67,16.13,16.3,235590,0
2006-12-19,16.16,16.25,15.84,16.03,149925,0
2006-12-20,16.09,16.52,16,16.41,132017,0
2006-12-21,16.36,16.45,15.73,15.94,316485,0
2006-12-22,15.94,16.06,15.66,15.83,165717,0
2006-12-26,15.78,16.38,15.72,16.28,162982,0
2006-12-27,16.36,16.65,16.26,16.35,326959,0
2006-12-28,16.3,16.59,16.12,16.26,170941,0
2006-12-29,16.29,16.51,15.88,15.92,177776,0
2007-01-03,16.03,16.42,15.78,16.01,338145,0
2007-01-04,15.95,16.23,15.73,16.13,306247,0
2007-01-05,16.03,16.13,15.64,15.72,179740,0
2007-01-08,15.76,16.19,15.32,16.1,183030,0
2007-01-09,16.1,16.1,15.73,15.99,106022,0
2007-01-10,15.87,16.52,15.81,16.29,316107,0
2007-01-11,16.34,16.66,16.06,16.14,316604,0
2007-01-12,16.15,16.34,16,16.1,161677,0
2007-01-16,16.13,16.41,15.93,16,198920,0
2007-01-17,15.9,16.32,15.87,16.04,145016,0
2007-01-18,15.94,16,15.29,15.35,316803,0
2007-01-19,15.26,15.39,15.12,15.2,635584,0
2007-01-22,15.25,15.25,15.05,15.17,237635,0
2007-01-23,15.18,15.66,15.11,15.53,146458,0
2007-01-24,15.6,15.6,14.83,14.87,523170,0
2007-01-25,15.07,15.23,14.9,15,407343,0
2007-01-26,14.99,15.59,14.99,15.41,270777,0
2007-01-29,15.4,15.6,15.3,15.39,127355,0
2007-01-30,15.39,15.88,15.39,15.72,89691,0
2007-01-31,15.67,15.87,15.25,15.63,156332,0
2007-02-01,15.64,15.98,15.58,15.94,145961,0
2007-02-02,15.95,16.19,15.74,16.04,186401,0
2007-02-05,15.99,16.4,15.89,15.96,164563,0
2007-02-06,16.04,16.3,15.83,16.17,103669,0
2007-02-07,16.17,16.98,16.17,16.63,476153,0
2007-02-08,15.81,16.44,15.52,16.08,578803,0
2007-02-09,16.05,16.16,15.57,15.67,384729,0
2007-02-12,15.68,16.05,15.68,15.82,249792,0
2007-02-13,15.88,16.09,15.88,16.01,261880,0
2007-02-14,16.04,16.35,16.01,16.18,121952,0
2007-02-15,16.19,16.33,15.98,16.24,151701,0
2007-02-16,16.23,16.35,16.07,16.24,127005,0
2007-02-20,16.23,16.72,16.18,16.44,215264,0
2007-02-21,16.52,17,16.46,16.86,266396,0
2007-02-22,17.1,17.57,16.92,17.45,302172,0
2007-02-23,17.5,17.73,17.3,17.43,256300,0
2007-02-26,17.51,17.61,16.72,16.95,222330,0
2007-02-27,16.64,16.92,16,16.15,394356,0
2007-02-28,16.06,16.68,15.8,16.3,309327,0
2007-03-01,15.98,16.25,15.49,16.03,432401,0
2007-03-02,16.01,16.15,15.36,15.38,170650,0
2007-03-05,15.34,15.88,15.21,15.62,283500,0
2007-03-06,15.79,16.22,15.79,16.15,513500,0
2007-03-07,16.12,16.41,15.98,16.23,212772,0
2007-03-08,16.44,16.44,16.05,16.28,271870,0
2007-03-09,16.43,16.45,15.77,16,254359,0
2007-03-12,15.94,16.71,15.94,16.6,163716,0
2007-03-13,16.43,16.51,16.08,16.19,195827,0
2007-03-14,16.15,16.36,15.85,16.28,174938,0
2007-03-15,16.31,16.55,16.19,16.48,78791,0
2007-03-16,16.45,16.9,16.41,16.85,340953,0
2007-03-19,17.48,17.99,17.23,17.42,365092,0
2007-03-20,17.42,17.55,17.05,17.44,193603,0
2007-03-21,17.5,18,17.13,17.66,388142,0
2007-03-22,17.68,17.78,17.23,17.43,269394,0
2007-03-23,17.38,17.75,17.23,17.59,231000,0
2007-03-26,17.65,18.03,17.37,18,208460,0
2007-03-27,17.91,18.1,17.66,17.94,163705,0
2007-03-28,17.84,17.84,17.3,17.51,286078,0
2007-03-29,17.62,17.68,17.16,17.58,228821,0
2007-03-30,17.59,17.85,17.29,17.44,173137,0
2007-04-02,17.44,17.53,16.84,17.12,185468,0
2007-04-03,17.15,17.6,17.14,17.45,202444,0
2007-04-04,17.39,17.86,17.39,17.77,135621,0
2007-04-05,17.83,17.86,17.41,17.83,116798,0
2007-04-09,17.93,17.93,17.38,17.62,301677,0
2007-04-10,17.68,17.68,17.35,17.5,119212,0
2007-04-11,17.54,17.54,16.91,17.12,235375,0
2007-04-12,17.04,17.5,17.04,17.3,193687,0
2007-04-13,17.26,17.5,16.98,17.26,107370,0
2007-04-16,17.32,17.55,17.28,17.47,85287,0
2007-04-17,17.45,17.63,17.22,17.35,151938,0
2007-04-18,17.28,17.57,17.23,17.35,143411,0
2007-04-19,17.21,17.29,16.85,16.91,155915,0
2007-04-20,17.14,17.44,16.89,17.26,170009,0
2007-04-23,17.2,17.42,16.95,17.04,127386,0
2007-04-24,17.12,17.63,17.12,17.42,226728,0
2007-04-25,17.49,17.52,17.32,17.45,180574,0
2007-04-26,17.4,17.8,17.25,17.66,112698,0
2007-04-27,17.66,17.87,17.34,17.56,90139,0
2007-04-30,17.55,17.71,17.22,17.27,159028,0
2007-05-01,17.26,17.31,17.03,17.25,160737,0
2007-05-02,17.26,17.8,17.1,17.77,143746,0
2007-05-03,17.8,17.85,17.41,17.63,120837,0
2007-05-04,17.78,17.84,17.25,17.65,187691,0
2007-05-07,17.65,17.74,17.15,17.2,194082,0
2007-05-08,17,17,16.61,16.72,309658,0
2007-05-09,16.61,16.63,16.15,16.48,268561,0
2007-05-10,16.4,16.4,15.63,15.69,324517,0
2007-05-11,15.97,16.14,15.74,15.89,206511,0
2007-05-14,15.85,15.93,15.6,15.75,101952,0
2007-05-15,15.77,15.93,15.38,15.44,107972,0
2007-05-16,15.45,15.53,15.16,15.52,112871,0
2007-05-17,15.5,15.56,14.95,15.19,165461,0
2007-05-18,15.24,15.57,14.96,15.52,198544,0
2007-05-21,15.55,15.86,15.34,15.6,78846,0
2007-05-22,15.56,15.91,15.49,15.8,138862,0
2007-05-23,15.8,16.19,15.66,15.81,139391,0
2007-05-24,15.72,16.04,15.5,15.54,153003,0
2007-05-25,15.64,15.94,15.51,15.89,125845,0
2007-05-29,15.92,16.18,15.91,16,230025,0
2007-05-30,15.92,16.01,15.63,16.01,171452,0
2007-05-31,16.04,16.14,15.96,16.04,364850,0
2007-06-01,16.1,16.64,16.1,16.36,147420,0
2007-06-04,16.36,16.6,16.16,16.27,319766,0
2007-06-05,16.24,16.4,16.06,16.17,183798,0
2007-06-06,16.12,16.53,15.94,16.14,175111,0
2007-06-07,16.01,16.19,15.84,15.91,152096,0
2007-06-08,15.92,16.24,15.86,16.24,131653,0
2007-06-11,16.23,16.23,16.01,16.05,144209,0
2007-06-12,16.02,16.05,15.66,15.86,174595,0
2007-06-13,15.9,16.12,15.78,16.02,160563,0
2007-06-14,16.06,17.34,16.06,17.29,387893,0
2007-06-15,17.58,18.21,17.45,17.62,572458,0
2007-06-18,17.75,17.83,17.38,17.58,288039,0
2007-06-19,17.56,17.64,17.18,17.45,199733,0
2007-06-20,17.47,17.66,17.11,17.17,193765,0
2007-06-21,17.1,17.36,16.94,17.1,121110,0
2007-06-22,17.1,17.14,16.78,16.78,849501,0
2007-06-25,16.78,16.83,16.44,16.53,261384,0
2007-06-26,16.65,16.7,16.26,16.49,208233,0
2007-06-27,16.47,16.65,16.03,16.6,145195,0
2007-06-28,16.64,16.78,16.5,16.75,88931,0
2007-06-29,16.81,17.03,16.57,16.61,223093,0
2007-07-02,16.76,16.8,16.49,16.54,268386,0
2007-07-03,16.59,16.66,16.54,16.57,135726,0
2007-07-05,16.66,16.83,16.5,16.79,126227,0
2007-07-06,16.85,16.9,16.73,16.78,96673,0
2007-07-09,16.78,16.93,16.64,16.9,356471,0
2007-07-10,16.92,17.5,16.83,17.11,281236,0
2007-07-11,17.15,17.29,16.99,17.03,192451,0
2007-07-12,17.19,17.26,16.9,17,542110,0
2007-07-13,17,17.05,16.72,16.81,294898,0
2007-07-16,16.86,16.95,16.66,16.75,300519,0
2007-07-17,16.82,18.12,16.82,18.04,562946,0
2007-07-18,17.99,18.08,17.61,18.01,303435,0
2007-07-19,18.08,18.12,17.84,18.06,309803,0
2007-07-20,18.02,18.29,17.49,17.62,305462,0
2007-07-23,17.7,17.75,17.29,17.45,194603,0
2007-07-24,17.32,17.35,16.67,16.87,208682,0
2007-07-25,17.07,17.15,16.6,16.97,238985,0
2007-07-26,16.69,16.82,15.7,16.15,350424,0
2007-07-27,16.15,16.3,15.8,15.95,291816,0
2007-07-30,15.96,16.21,15.65,16.11,148733,0
2007-07-31,16.31,16.39,15.61,15.65,190890,0
2007-08-01,15.61,16.11,15.53,15.94,406065,0
2007-08-02,15.97,16.21,15.76,15.92,280701,0
2007-08-03,16.09,16.19,15.25,15.33,227517,0
2007-08-06,15.49,16.1,15.38,15.63,439295,0
2007-08-07,13.56,13.58,11.5,11.95,2615042,0
2007-08-08,12.04,12.32,11.54,12.3,1383672,0
2007-08-09,12.24,14.77,12.15,14,1524322,0
2007-08-10,13.82,14,12.14,13.16,1136180,0
2007-08-13,13.29,13.54,12.94,12.94,470936,0
2007-08-14,13.18,13.21,12.43,12.67,389818,0
2007-08-15,12.67,12.73,11.86,11.98,289439,0
2007-08-16,11.96,12.7,11.74,12.56,521236,0
2007-08-17,13.05,13.4,12.59,13.03,451625,0
2007-08-20,13.11,13.19,12.58,13.05,167697,0
2007-08-21,13.11,13.26,12.76,13.05,138966,0
2007-08-22,13.23,13.25,12.45,12.65,230489,0
2007-08-23,12.76,12.8,12.38,12.58,231429,0
2007-08-24,12.59,12.66,12.4,12.57,170505,0
2007-08-27,12.58,12.94,12.43,12.74,323618,0
2007-08-28,12.68,12.71,12.2,12.22,229307,0
2007-08-29,12.34,12.74,11.9,12.68,296279,0
2007-08-30,12.55,13,12.3,12.46,230638,0
2007-08-31,12.69,12.99,12.56,12.83,98891,0
2007-09-04,12.81,13.44,12.8,13.19,167085,0
2007-09-05,13.11,13.51,13.02,13.14,213444,0
2007-09-06,13.16,13.24,12.37,12.59,317503,0
2007-09-07,12.49,12.93,12.37,12.84,368338,0
2007-09-10,12.95,12.95,12.41,12.61,126424,0
2007-09-11,12.7,12.97,12.57,12.89,282273,0
2007-09-12,12.86,13.23,12.75,12.79,159916,0
2007-09-13,12.88,13.23,12.7,12.97,206838,0
2007-09-14,12.82,13.21,12.76,13.09,143760,0
2007-09-17,13.07,13.19,12.91,13.08,160267,0
2007-09-18,13.14,13.14,12.85,13.02,457235,0
2007-09-19,13.18,13.31,12.96,13.1,180240,0
2007-09-20,13.11,13.75,13.08,13.44,276412,0
2007-09-21,13.56,13.76,13.45,13.46,474593,0
2007-09-24,13.53,13.75,13.43,13.47,194768,0
2007-09-25,13.47,13.71,13.37,13.65,189722,0
2007-09-26,13.68,13.93,13.67,13.75,170065,0
2007-09-27,13.77,13.9,13.71,13.77,236783,0
2007-09-28,13.73,13.86,13.39,13.83,499872,0
2007-10-01,13.8,14.3,13.54,14.22,357678,0
2007-10-02,14.22,14.54,14,14.3,432074,0
2007-10-03,14.19,14.64,14.1,14.58,316112,0
2007-10-04,14.61,14.69,14.47,14.65,273199,0
2007-10-05,14.75,15.09,14.53,14.95,327914,0
2007-10-08,14.46,14.48,13.31,13.51,536593,0
2007-10-09,13.55,13.98,13.48,13.8,339688,0
2007-10-10,13.72,13.96,13.53,13.71,265350,0
2007-10-11,13.73,13.93,13.3,13.42,231768,0
2007-10-12,13.43,13.83,13.4,13.65,136235,0
2007-10-15,13.64,13.75,13.27,13.3,247553,0
2007-10-16,13.28,13.52,13.03,13.05,222188,0
2007-10-17,13.19,13.63,12.97,13.3,408931,0
2007-10-18,13.25,13.82,13.18,13.7,169533,0
2007-10-19,13.7,13.7,12.75,12.76,207921,0
2007-10-22,12.76,13.45,12.76,13.38,151765,0
2007-10-23,13.54,13.59,12.98,13.27,303162,0
2007-10-24,13.14,13.26,12.77,13.15,282605,0
2007-10-25,13.17,13.28,12.87,12.96,181159,0
2007-10-26,13.09,13.23,12.85,13.05,648333,0
2007-10-29,13.09,13.2,12.7,12.72,273270,0
2007-10-30,12.65,12.93,12.45,12.76,342560,0
2007-10-31,12.79,13.23,12.34,13.03,287622,0
2007-11-01,12.81,12.98,12.25,12.39,361348,0
2007-11-02,12.54,13.44,12.25,13.28,616368,0
2007-11-05,13.07,14.12,13,13.8,347602,0
2007-11-06,13.77,13.97,13.6,13.88,382243,0
2007-11-07,13.7,13.8,13.41,13.43,489494,0
2007-11-08,13.43,13.43,12.75,12.83,336227,0
2007-11-09,12.69,13.1,12.63,13.03,228815,0
2007-11-12,13.04,13.4,12.68,13.12,230019,0
2007-11-13,13.18,13.48,12.68,12.99,282291,0
2007-11-14,13.04,13.12,12.3,12.52,411524,0
2007-11-15,12.49,12.72,12.29,12.53,328321,0
2007-11-16,12.56,12.98,12.37,12.81,282639,0
2007-11-19,12.67,12.7,12.33,12.64,304002,0
2007-11-20,12.66,12.71,11.93,12.33,209974,0
2007-11-21,12.28,12.51,12.11,12.34,175636,0
2007-11-23,12.46,12.89,12.26,12.61,94694,0
2007-11-26,12.6,12.6,11.71,11.73,174853,0
2007-11-27,11.79,11.93,11.34,11.59,225535,0
2007-11-28,11.69,12.47,11.67,12.14,246354,0
2007-11-29,12.09,12.57,11.94,12.01,134842,0
2007-11-30,12.07,12.31,11.83,11.95,257339,0
2007-12-03,11.87,12.28,11.54,11.55,137932,0
2007-12-04,11.47,11.9,11.39,11.39,184041,0
2007-12-05,11.55,12,11.33,11.5,170668,0
2007-12-06,11.52,12.03,11.38,12.01,202576,0
2007-12-07,11.96,12.01,11.76,12.01,164025,0
2007-12-10,12.09,12.34,12.05,12.08,124654,0
2007-12-11,12.12,12.29,11.54,11.55,159744,0
2007-12-12,11.79,12,11.66,11.89,134420,0
2007-12-13,11.76,11.91,11.34,11.65,145435,0
2007-12-14,11.62,11.62,11,11.02,320732,0
2007-12-17,11,11.01,10.56,10.61,242615,0
2007-12-18,10.66,10.79,10.03,10.55,415590,0
2007-12-19,10.39,10.77,10.39,10.72,370800,0
2007-12-20,10.8,11.22,10.72,11.21,272025,0
2007-12-21,11.3,12.2,11.28,12.19,701389,0
2007-12-24,12.14,12.31,11.9,12.28,104455,0
2007-12-26,12.27,12.59,12.04,12.35,291464,0
2007-12-27,12.36,12.52,11.02,11.07,328506,0
2007-12-28,11.13,11.53,11.1,11.25,181110,0
2007-12-31,11.17,11.37,10.88,11.32,257810,0
2008-01-02,11.27,11.29,10.95,11.21,345652,0
2008-01-03,11.28,11.45,11.07,11.1,238673,0
2008-01-04,10.98,11.09,10.07,10.2,393892,0
2008-01-07,10.23,10.52,9.99,10.04,325398,0
2008-01-08,10.07,10.46,9.97,9.98,364623,0
2008-01-09,9.9,10.16,9.62,10.09,384705,0
2008-01-10,9.95,10.53,9.88,10.49,266201,0
2008-01-11,10.37,10.38,9.9,9.9,310258,0
2008-01-14,9.96,10.5,9.91,10.41,285623,0
2008-01-15,10.29,10.5,9.96,10,323677,0
2008-01-16,9.97,10.76,9.9,10.39,236436,0
2008-01-17,10.45,10.75,9.97,10.02,145265,0
2008-01-18,9.96,10.4,9.81,10,238564,0
2008-01-22,9.77,10.33,9.65,10.02,151940,0
2008-01-23,9.75,10.23,9.5,10.08,204830,0
2008-01-24,10.16,10.16,9.65,9.74,159623,0
2008-01-25,9.88,10.09,9.69,9.77,98467,0
2008-01-28,9.73,10.01,9.52,10.01,173681,0
2008-01-29,10.09,10.22,9.94,10.05,180551,0
2008-01-30,9.96,10.28,9.93,9.93,149453,0
2008-01-31,9.76,10.34,9.64,10.25,208748,0
2008-02-01,10.28,10.45,9.97,10,192569,0
2008-02-04,9.97,10.39,9.97,10.28,353090,0
2008-02-05,10.05,10.3,10,10.13,128891,0
2008-02-06,10.2,10.48,10,10.18,200868,0
2008-02-07,10.05,10.49,9.8,10.42,300200,0
2008-02-08,9.97,10.01,8.68,9.46,536316,0
2008-02-11,9.44,9.55,8.97,9.02,470994,0
2008-02-12,9.08,9.26,8.87,9.1,319587,0
2008-02-13,9.21,9.38,9.08,9.29,228371,0
2008-02-14,9.29,9.3,9.08,9.18,206890,0
2008-02-15,9.11,9.35,9.07,9.25,212059,0
2008-02-19,9.3,9.3,9.04,9.24,165117,0
2008-02-20,9.16,9.39,8.99,9.29,184231,0
2008-02-21,9.3,9.5,9.05,9.13,195978,0
2008-02-22,9.13,9.15,8.8,9.05,132990,0
2008-02-25,9.03,9.45,8.99,9.44,203567,0
2008-02-26,9.39,9.78,9.31,9.57,149788,0
2008-02-27,9.57,9.68,9.43,9.63,82648,0
2008-02-28,9.53,9.6,9.02,9.2,145071,0
2008-02-29,9.08,9.2,8.71,8.71,213206,0
2008-03-03,8.7,8.94,8.22,8.47,213243,0
2008-03-04,8.37,8.37,8.11,8.26,178396,0
2008-03-05,8.32,8.74,8.26,8.73,166812,0
2008-03-06,8.67,8.74,8.31,8.41,189022,0
2008-03-07,8.31,8.85,8.25,8.7,228225,0
2008-03-10,8.75,8.9,8.66,8.77,269543,0
2008-03-11,8.98,9.48,8.96,9.2,601039,0
2008-03-12,9.21,9.41,9.1,9.16,224731,0
2008-03-13,9.07,9.51,8.96,9.29,374193,0
2008-03-14,9.35,9.44,8.85,9.12,208933,0
2008-03-17,8.9,9.27,8.81,9.05,155304,0
2008-03-18,9.2,9.53,8.85,9.41,266927,0
2008-03-19,9.42,9.7,9.14,9.14,233321,0
2008-03-20,9.29,9.67,8.94,9.63,554047,0
2008-03-24,9.67,10.04,9.67,9.98,222556,0
2008-03-25,10,10.04,9.81,9.98,151499,0
2008-03-26,9.91,10.05,9.71,10.04,106673,0
2008-03-27,10.07,10.11,9.55,9.58,232328,0
2008-03-28,9.57,9.83,9.5,9.77,261196,0
2008-03-31,9.75,9.93,9.67,9.77,176577,0
2008-04-01,10,10.31,9.72,10.24,179342,0
2008-04-02,10.21,10.62,10.21,10.57,207253,0
2008-04-03,10.52,10.69,10.26,10.41,151912,0
2008-04-04,10.44,10.51,10.09,10.32,162340,0
2008-04-07,10.37,10.48,10.34,10.4,111719,0
2008-04-08,10.36,10.4,10.07,10.14,130426,0
2008-04-09,10.13,10.17,9.85,9.88,165978,0
2008-04-10,9.86,10.11,9.76,9.83,153721,0
2008-04-11,9.74,9.74,9.63,9.64,175305,0
2008-04-14,9.6,9.69,9.5,9.51,70977,0
2008-04-15,9.54,9.84,9.51,9.84,126088,0
2008-04-16,9.86,10.4,9.85,10.37,183471,0
2008-04-17,10.32,10.32,10.06,10.23,128788,0
2008-04-18,10.36,10.48,10.08,10.35,98369,0
2008-04-21,10.29,10.55,10.15,10.46,77221,0
2008-04-22,10.4,10.4,10.17,10.33,199235,0
2008-04-23,10.38,10.73,10.2,10.64,150591,0
2008-04-24,10.67,10.72,10.35,10.6,128793,0
2008-04-25,10.64,10.98,10.43,10.88,229725,0
2008-04-28,10.85,10.99,10.61,10.94,67256,0
2008-04-29,10.95,10.97,10.58,10.71,143808,0
2008-04-30,10.75,10.75,10.15,10.16,242953,0
2008-05-01,10.17,10.8,10.15,10.75,154765,0
2008-05-02,10.74,10.74,10.15,10.39,194531,0
2008-05-05,10.38,10.57,10.21,10.37,230265,0
2008-05-06,9.9,10.32,9.32,9.73,476015,0
2008-05-07,9.76,9.83,9.25,9.34,262779,0
2008-05-08,9.42,9.49,9.24,9.45,208032,0
2008-05-09,9.32,9.49,9.14,9.38,151469,0
2008-05-12,9.41,9.58,9.27,9.4,208621,0
2008-05-13,9.39,9.62,9.27,9.4,189958,0
2008-05-14,9.39,9.64,9.19,9.25,215284,0
2008-05-15,9.23,9.5,9.23,9.43,146612,0
2008-05-16,9.49,9.49,9.06,9.37,153395,0
2008-05-19,9.35,9.62,9.29,9.41,140192,0
2008-05-20,9.86,10.18,9.75,9.96,297642,0
2008-05-21,9.96,10.23,9.79,9.9,180474,0
2008-05-22,9.91,10.19,9.91,10.17,218347,0
2008-05-23,10.15,10.35,9.95,10.08,254875,0
2008-05-27,10.06,10.26,9.76,10,241337,0
2008-05-28,10.05,10.05,9.72,9.84,180555,0
2008-05-29,9.83,10.39,9.83,10.14,148265,0
2008-05-30,10.14,10.25,9.88,10.06,279026,0
2008-06-02,9.97,9.99,9.32,9.53,289693,0
2008-06-03,9.55,9.75,9.35,9.52,166685,0
2008-06-04,9.46,9.58,9.23,9.32,217520,0
2008-06-05,9.31,9.57,9.29,9.54,181266,0
2008-06-06,9.46,9.61,9.15,9.15,115917,0
2008-06-09,9.21,9.36,8.76,8.9,198153,0
2008-06-10,8.75,8.87,8.58,8.64,336461,0
2008-06-11,8.6,8.61,8.09,8.09,262896,0
2008-06-12,8.17,8.44,8.09,8.26,189965,0
2008-06-13,8.33,8.58,8.24,8.45,75830,0
2008-06-16,8.4,9.02,8.26,9.02,192707,0
2008-06-17,9.03,9.13,8.85,8.87,140642,0
2008-06-18,8.85,8.85,8.52,8.52,146316,0
2008-06-19,8.52,8.81,8.52,8.68,119454,0
2008-06-20,8.63,8.79,8.36,8.7,298084,0
2008-06-23,8.73,8.82,8.4,8.44,88314,0
2008-06-24,8.34,8.51,8.15,8.19,122798,0
2008-06-25,8.19,8.52,8.19,8.37,151106,0
2008-06-26,8.28,8.29,7.94,7.98,221852,0
2008-06-27,7.95,8.05,7.7,7.89,414923,0
2008-06-30,7.92,7.93,7.7,7.7,309987,0
2008-07-01,7.61,7.63,7.49,7.61,381456,0
2008-07-02,7.65,7.69,7.53,7.6,219225,0
2008-07-03,7.63,7.77,7.35,7.45,104028,0
2008-07-07,7.51,7.64,7.22,7.37,115037,0
2008-07-08,7.37,7.77,7.26,7.73,116890,0
2008-07-09,8.35,8.83,8.21,8.61,597601,0
2008-07-10,8.58,8.92,8.51,8.71,241528,0
2008-07-11,8.65,9.03,8.5,9.03,264684,0
2008-07-14,9.12,9.25,8.88,9.05,213047,0
2008-07-15,8.9,9.3,8.84,9,206718,0
2008-07-16,9.03,9.54,8.85,9.4,249237,0
2008-07-17,9.48,9.67,9.15,9.62,458520,0
2008-07-18,9.66,9.67,9.2,9.26,289586,0
2008-07-21,9.28,9.34,9.19,9.22,203376,0
2008-07-22,9.14,9.54,9.06,9.25,250796,0
2008-07-23,9.22,9.45,9.15,9.2,141962,0
2008-07-24,9.24,9.25,8.97,9.03,108958,0
2008-07-25,9.02,9.16,8.78,8.86,172775,0
2008-07-28,8.81,8.95,8.26,8.5,266444,0
2008-07-29,8.5,9.15,8.5,8.94,131684,0
2008-07-30,8.97,9.19,8.87,9.01,126605,0
2008-07-31,8.86,9.07,8.67,8.73,139987,0
2008-08-01,8.63,8.74,8.5,8.57,131979,0
2008-08-04,8.53,8.61,8.02,8.41,222400,0
2008-08-05,8.59,9,8.19,8.93,194782,0
2008-08-06,8.89,8.9,8.42,8.89,192164,0
2008-08-07,8.82,8.99,8.64,8.76,116421,0
2008-08-08,8.75,9.35,8.62,9.35,160892,0
2008-08-11,9.33,10.08,9.33,9.94,247081,0
2008-08-12,9.93,10.21,9.7,9.91,181347,0
2008-08-13,9.92,10.32,9.84,9.87,200840,0
2008-08-14,9.78,9.91,9.6,9.67,127348,0
2008-08-15,9.83,9.95,9.29,9.37,227060,0
2008-08-18,9.41,9.48,9.18,9.24,210656,0
2008-08-19,9.16,9.28,9.03,9.22,159522,0
2008-08-20,9.27,9.51,8.96,9.38,108888,0
2008-08-21,9.27,9.57,9.13,9.28,102860,0
2008-08-22,9.33,9.43,9.02,9.23,141085,0
2008-08-25,9.16,9.16,8.8,8.82,120618,0
2008-08-26,8.81,9.06,8.59,8.86,134037,0
2008-08-27,8.83,8.9,8.6,8.69,118517,0
2008-08-28,8.71,8.77,8.5,8.71,135472,0
2008-08-29,8.67,8.83,8.4,8.44,213008,0
2008-09-02,8.49,8.71,8.22,8.36,129861,0
2008-09-03,8.35,8.46,8.24,8.36,96139,0
2008-09-04,8.29,8.35,8.12,8.2,126715,0
2008-09-05,8.2,8.56,8.11,8.53,124767,0
2008-09-08,8.66,9.16,8.61,9.05,181355,0
2008-09-09,9.06,9.3,8.76,8.76,152986,0
2008-09-10,8.88,9.09,8.69,8.81,141375,0
2008-09-11,8.68,8.96,8.64,8.82,254617,0
2008-09-12,8.73,8.96,8.68,8.83,111769,0
2008-09-15,8.58,8.94,8.39,8.42,122313,0
2008-09-16,8.19,9.3,8.08,9.3,264339,0
2008-09-17,9.15,9.23,8.66,8.96,354360,0
2008-09-18,9.18,10.1,8.48,10.06,408317,0
2008-09-19,10.26,11.02,9.95,10.07,637301,0
2008-09-22,10.04,10.05,9.45,9.49,417595,0
2008-09-23,9.51,9.75,9.41,9.48,124223,0
2008-09-24,9.48,9.64,9.31,9.34,106738,0
2008-09-25,9.38,9.44,8.98,9.23,205308,0
2008-09-26,9.17,9.47,9.03,9.44,101462,0
2008-09-29,9.26,9.26,8.34,8.56,192493,0
2008-09-30,8.67,8.94,8.27,8.38,170165,0
2008-10-01,8.3,8.44,8.21,8.33,126083,0
2008-10-02,7.71,7.91,7.3,7.34,207823,0
2008-10-03,7.4,7.5,7,7.05,169283,0
2008-10-06,6.99,7.05,6.42,6.51,218106,0
2008-10-07,6.62,6.75,6.08,6.15,208248,0
2008-10-08,5.99,6.23,5.59,5.62,362109,0
2008-10-09,5.74,6,5.33,5.33,297514,0
2008-10-10,5.24,6.04,4.97,5.62,320500,0
2008-10-13,5.83,6.28,5.52,6.15,266022,0
2008-10-14,6.37,6.37,5.75,6.03,151049,0
2008-10-15,5.95,6.01,5.34,5.36,113701,0
2008-10-16,5.4,5.74,4.97,5.56,286181,0
2008-10-17,5.44,5.62,5.28,5.34,256718,0
2008-10-20,5.41,5.53,5.24,5.4,167764,0
2008-10-21,5.3,5.57,5.19,5.28,176215,0
2008-10-22,5.21,5.32,4.77,4.79,147495,0
2008-10-23,4.79,4.94,4.29,4.51,155714,0
2008-10-24,4.24,4.48,4.13,4.23,161820,0
2008-10-27,4.15,4.24,3.72,3.73,134652,0
2008-10-28,3.82,3.85,3.11,3.41,418217,0
2008-10-29,3.43,3.64,3.28,3.31,348875,0
2008-10-30,3.45,3.62,3.35,3.52,519358,0
2008-10-31,3.58,3.58,3.18,3.35,452655,0
2008-11-03,3.27,3.73,3.19,3.68,215807,0
2008-11-04,3.76,4.37,3.69,4.07,198734,0
2008-11-05,4.03,4.27,3.56,3.59,200150,0
2008-11-06,3.62,4,3.62,3.75,119030,0
2008-11-07,3.8,3.91,3.66,3.77,87159,0
2008-11-10,3.86,3.92,3.58,3.66,118052,0
2008-11-11,3.62,3.62,3.34,3.35,153775,0
2008-11-12,3.3,3.45,2.83,2.88,247249,0
2008-11-13,2.88,3,2.52,2.77,584946,0
2008-11-14,2.71,2.87,2.44,2.51,247065,0
2008-11-17,2.55,2.76,2.53,2.54,158037,0
2008-11-18,2.57,2.6,2.39,2.53,160585,0
2008-11-19,2.52,2.58,2.36,2.36,183124,0
2008-11-20,2.34,2.41,2.2,2.2,133614,0
2008-11-21,2.24,2.43,2.03,2.37,206886,0
2008-11-24,2.35,2.58,2.28,2.49,187645,0
2008-11-25,2.52,2.76,2.22,2.76,219119,0
2008-11-26,2.67,3.29,2.58,3.26,158681,0
2008-11-28,3.16,3.3,3,3.3,73381,0
2008-12-01,3.17,3.17,2.58,2.63,144767,0
2008-12-02,2.7,3.06,2.55,3.06,140739,0
2008-12-03,2.96,3.18,2.67,2.96,158884,0
2008-12-04,2.92,3.13,2.57,2.8,140406,0
2008-12-05,2.74,3.06,2.69,3.05,149036,0
2008-12-08,3.12,3.56,2.73,3.41,181583,0
2008-12-09,3.37,3.89,3.36,3.47,137950,0
2008-12-10,3.5,3.65,3.28,3.41,115172,0
2008-12-11,3.36,3.51,3.21,3.4,295416,0
2008-12-12,3.31,3.45,3.21,3.43,126024,0
2008-12-15,3.44,3.63,2.89,2.92,162271,0
2008-12-16,2.99,3.02,2.79,2.95,256931,0
2008-12-17,2.91,3.01,2.8,2.82,162315,0
2008-12-18,2.8,3.01,2.76,2.85,96016,0
2008-12-19,2.98,2.98,2.59,2.81,452351,0
2008-12-22,2.8,3.19,2.8,3.15,164027,0
2008-12-23,3.21,3.28,3.1,3.15,95864,0
2008-12-24,3.16,3.29,3.07,3.22,175922,0
2008-12-26,3.22,3.3,3.17,3.27,47717,0
2008-12-29,3.25,3.34,3.25,3.31,86337,0
2008-12-30,3.37,3.48,3.25,3.45,217726,0
2008-12-31,3.46,3.71,3.4,3.53,173927,0
2009-01-02,3.53,3.77,3.51,3.7,100889,0
2009-01-05,3.72,3.81,3.46,3.54,256681,0
2009-01-06,3.59,3.88,3.59,3.87,99253,0
2009-01-07,3.48,3.7,3.25,3.64,299292,0
2009-01-08,3.64,4.11,3.5,4.08,161037,0
2009-01-09,3.96,4.01,3.53,3.57,140863,0
2009-01-12,3.57,3.63,3.2,3.32,121328,0
2009-01-13,3.32,3.32,3.07,3.12,69427,0
2009-01-14,3.07,3.09,2.74,3.08,241970,0
2009-01-15,3.08,3.16,2.9,3.05,115018,0
2009-01-16,3.08,3.34,3.04,3.33,109087,0
2009-01-20,3.27,3.27,2.76,2.89,170771,0
2009-01-21,2.93,3.17,2.77,3.13,121556,0
2009-01-22,3.06,3.2,2.93,3.01,61025,0
2009-01-23,2.86,3.29,2.84,3.22,105967,0
2009-01-26,3.22,3.46,3.22,3.38,38586,0
2009-01-27,3.34,3.38,3.17,3.28,101567,0
2009-01-28,3.29,3.35,3.19,3.3,60909,0
2009-01-29,3.27,3.27,2.86,2.86,105274,0
2009-01-30,2.88,3.13,2.79,2.81,122450,0
2009-02-02,2.78,3.06,2.71,3.04,121709,0
2009-02-03,2.97,3.21,2.97,3.14,73807,0
2009-02-04,3.13,3.36,3.1,3.36,157150,0
2009-02-05,3.34,3.49,3.27,3.38,83974,0
2009-02-06,3.39,3.78,3.37,3.77,120199,0
2009-02-09,3.78,3.78,3.6,3.69,85560,0
2009-02-10,3.65,3.89,3.4,3.41,138281,0
2009-02-11,3.43,3.55,3.38,3.48,47869,0
2009-02-12,3.41,3.49,3.3,3.47,58625,0
2009-02-13,3.47,3.61,3.43,3.5,130649,0
2009-02-17,3.42,3.46,3.25,3.32,180084,0
2009-02-18,3.3,3.36,3.25,3.26,121769,0
2009-02-19,3.31,3.36,3.15,3.15,100822,0
2009-02-20,3.1,3.2,3.01,3.05,81750,0
2009-02-23,3.07,3.17,2.84,2.84,119210,0
2009-02-24,2.88,3.06,2.83,3,91596,0
2009-02-25,2.98,3.09,2.85,2.94,81904,0
2009-02-26,2.96,3.06,2.81,2.81,39821,0
2009-02-27,2.81,2.86,2.71,2.71,96294,0
2009-03-02,2.72,2.82,2.52,2.53,114307,0
2009-03-03,2.57,2.58,2.32,2.34,68956,0
2009-03-04,2.45,2.55,2.32,2.38,119401,0
2009-03-05,2.32,2.41,2.17,2.2,104660,0
2009-03-06,2.24,2.28,1.95,2.03,163513,0
2009-03-09,2.05,2.14,1.95,1.97,101386,0
2009-03-10,2.02,2.27,2.02,2.25,89468,0
2009-03-11,2.27,2.45,2.16,2.18,64409,0
2009-03-12,2.18,2.56,2.18,2.54,103565,0
2009-03-13,2.55,2.82,2.55,2.8,45853,0
2009-03-16,2.71,2.87,2.5,2.53,76757,0
2009-03-17,2.52,2.81,2.41,2.81,65526,0
2009-03-18,2.8,3.05,2.78,3,136258,0
2009-03-19,3.05,3.33,3.05,3.27,112219,0
2009-03-20,3.31,3.39,3.09,3.18,149921,0
2009-03-23,3.28,4.27,3.28,3.79,103801,0
2009-03-24,3.74,3.96,3.24,3.3,63536,0
2009-03-25,3.34,3.8,3.17,3.46,90081,0
2009-03-26,3.53,3.8,3.52,3.8,97006,0
2009-03-27,3.74,3.76,3.42,3.42,69519,0
2009-03-30,3.34,3.34,2.9,2.95,75997,0
2009-03-31,3,3.3,2.91,3.03,132467,0
2009-04-01,2.98,3.33,2.96,3.29,55522,0
2009-04-02,3.38,3.97,3.37,3.9,137644,0
2009-04-03,3.88,4,3.7,4,97182,0
2009-04-06,3.93,3.93,3.62,3.65,80635,0
2009-04-07,3.6,3.6,3.1,3.11,70545,0
2009-04-08,3.15,3.38,3,3.37,91908,0
2009-04-09,3.45,3.88,3.45,3.88,170158,0
2009-04-13,3.81,3.94,3.44,3.94,86380,0
2009-04-14,3.86,3.92,3.62,3.69,57343,0
2009-04-15,3.65,3.65,3.33,3.5,70248,0
2009-04-16,3.56,3.91,3.34,3.84,1468737,0
2009-04-17,3.86,3.86,3.66,3.75,104725,0
2009-04-20,3.65,3.73,3.45,3.46,87072,0
2009-04-21,3.45,3.85,3.45,3.79,112221,0
2009-04-22,3.71,4.54,3.71,4.49,338153,0
2009-04-23,4.52,4.95,4.14,4.3,147782,0
2009-04-24,4.34,4.79,4.2,4.62,124924,0
2009-04-27,4.51,4.77,4.17,4.46,167218,0
2009-04-28,4.4,5.05,4.39,4.89,221124,0
2009-04-29,4.96,5.24,4.75,5,128958,0
2009-04-30,5.07,5.3,4.91,5.23,258650,0
2009-05-01,5.23,5.78,5.12,5.45,149026,0
2009-05-04,5.49,5.67,5.17,5.39,202676,0
2009-05-05,5.37,5.53,5.22,5.5,209680,0
2009-05-06,5.55,5.93,5.07,5.37,164894,0
2009-05-07,5.35,5.46,4.71,4.97,127004,0
2009-05-08,5.03,5.6,4.85,5.26,129215,0
2009-05-11,5.11,5.34,4.91,4.94,248385,0
2009-05-12,4.99,5.19,4.54,4.79,155357,0
2009-05-13,4.62,4.7,4.31,4.31,156680,0
2009-05-14,4.36,4.76,4.27,4.42,119696,0
2009-05-15,4.45,4.48,4.15,4.3,101593,0
2009-05-18,4.36,4.59,4.31,4.45,218400,0
2009-05-19,4.45,4.57,4.34,4.46,189796,0
2009-05-20,4.49,4.97,4.2,4.21,116801,0
2009-05-21,4.15,4.4,4.01,4.21,132277,0
2009-05-22,4.23,4.41,4.17,4.2,80522,0
2009-05-26,4.16,4.9,4.16,4.57,161647,0
2009-05-27,4.48,4.76,4.36,4.37,116048,0
2009-05-28,4.39,4.61,4.1,4.46,106866,0
2009-05-29,4.47,4.59,4.37,4.37,148255,0
2009-06-01,4.53,4.95,4.44,4.8,237495,0
2009-06-02,4.8,5.09,4.6,4.71,229279,0
2009-06-03,4.67,4.87,4.52,4.6,174932,0
2009-06-04,4.65,5.1,4.63,5.04,151788,0
2009-06-05,5.1,5.19,4.89,5.18,125189,0
2009-06-08,5.12,5.27,4.93,4.96,91307,0
2009-06-09,4.95,5.49,4.95,5.27,148344,0
2009-06-10,5.32,5.7,5.1,5.68,183310,0
2009-06-11,5.68,6.04,5.61,5.73,141348,0
2009-06-12,5.68,5.78,5.43,5.78,67343,0
2009-06-15,5.68,5.68,5.05,5.24,171050,0
2009-06-16,5.32,5.72,5.16,5.33,138784,0
2009-06-17,5.35,5.72,5.04,5.59,116967,0
2009-06-18,5.56,5.87,5.36,5.78,183488,0
2009-06-19,5.9,6.15,5.63,5.84,320610,0
2009-06-22,5.74,5.88,5.22,5.22,169895,0
2009-06-23,5.29,5.59,5.09,5.18,147068,0
2009-06-24,5.26,5.62,5.2,5.54,124270,0
2009-06-25,5.47,5.92,5.37,5.88,167088,0
2009-06-26,5.84,6.15,5.5,6.1,479258,0
2009-06-29,6.09,6.18,5.75,5.89,119496,0
2009-06-30,5.89,5.94,5.48,5.52,122686,0
2009-07-01,5.61,6.09,5.52,6.03,141899,0
2009-07-02,5.9,5.92,5.6,5.68,96751,0
2009-07-06,5.65,5.78,5.47,5.65,90479,0
2009-07-07,5.67,5.8,5.56,5.58,107781,0
2009-07-08,5.63,5.68,5.44,5.51,108189,0
2009-07-09,5.55,5.65,5.44,5.45,86566,0
2009-07-10,5.42,5.55,5.27,5.54,56294,0
2009-07-13,5.55,6.03,5.32,5.92,156790,0
2009-07-14,5.93,6.1,5.81,5.97,60486,0
2009-07-15,6.1,7.27,6,7.27,343148,0
2009-07-16,7.26,7.4,6.86,7.38,136560,0
2009-07-17,7.4,7.52,7.01,7.5,120075,0
2009-07-20,7.59,7.59,7.17,7.28,94026,0
2009-07-21,7.32,7.32,6.79,7.02,103159,0
2009-07-22,6.97,7.58,6.86,7.48,159420,0
2009-07-23,7.44,7.89,7.27,7.83,203556,0
2009-07-24,7.76,7.81,7.35,7.5,190794,0
2009-07-27,7.51,7.62,7.37,7.57,67929,0
2009-07-28,7.52,7.83,7.46,7.81,85295,0
2009-07-29,7.74,7.81,7.55,7.75,86129,0
2009-07-30,7.85,8.2,7.69,7.86,135931,0
2009-07-31,7.79,8.45,7.72,8.17,160709,0
2009-08-03,8.29,8.46,8.07,8.39,118910,0
2009-08-04,8.25,8.3,7.97,8.2,99494,0
2009-08-05,8.06,8.07,7.66,7.82,97282,0
2009-08-06,7.7,7.84,7.18,7.37,162738,0
2009-08-07,8.23,8.26,7.47,7.75,215953,0
2009-08-10,7.67,7.7,7.33,7.36,82022,0
2009-08-11,7.31,7.31,6.72,6.79,90924,0
2009-08-12,6.78,7.43,6.77,7.31,119446,0
2009-08-13,7.39,7.4,6.97,7.25,70942,0
2009-08-14,7.24,7.24,6.65,6.92,97613,0
2009-08-17,6.72,6.72,6.48,6.54,74046,0
2009-08-18,6.59,6.81,6.56,6.76,84981,0
2009-08-19,6.7,6.78,6.52,6.75,86765,0
2009-08-20,6.72,6.85,6.71,6.8,37262,0
2009-08-21,6.92,7.09,6.83,7.03,117278,0
2009-08-24,7.07,7.19,6.93,7.1,50677,0
2009-08-25,7.15,7.15,7,7.04,38975,0
2009-08-26,7.01,7.06,6.56,6.82,113388,0
2009-08-27,6.83,6.96,6.53,6.83,63861,0
2009-08-28,6.88,6.89,6.63,6.71,87337,0
2009-08-31,6.6,6.76,6.39,6.42,192527,0
2009-09-01,6.38,6.69,5.98,6.06,107893,0
2009-09-02,6.05,6.42,5.62,6.31,124108,0
2009-09-03,6.36,6.36,5.95,6.33,90185,0
2009-09-04,6.36,6.71,6.28,6.71,85968,0
2009-09-08,6.72,7.15,6.72,7.11,103455,0
2009-09-09,7.09,7.91,7.02,7.88,127464,0
2009-09-10,7.85,8.09,7.55,7.95,82969,0
2009-09-11,7.96,7.97,7.41,7.45,57700,0
2009-09-14,7.36,7.58,7.16,7.51,41208,0
2009-09-15,7.47,7.61,7.36,7.57,48397,0
2009-09-16,7.7,7.94,7.52,7.61,81906,0
2009-09-17,7.62,7.66,7.4,7.46,83014,0
2009-09-18,7.5,7.66,7.38,7.47,185233,0
2009-09-21,7.36,7.79,7.3,7.61,77199,0
2009-09-22,7.7,7.78,7.5,7.62,75291,0
2009-09-23,7.66,8.22,7.46,7.97,131861,0
2009-09-24,7.99,8.05,7.63,7.76,144752,0
2009-09-25,7.71,8,7.63,7.75,65575,0
2009-09-28,7.82,7.95,7.61,7.9,68638,0
2009-09-29,7.75,7.84,7.54,7.59,55430,0
2009-09-30,7.62,7.68,7.2,7.4,78888,0
2009-10-01,7.16,7.42,7.09,7.1,132857,0
2009-10-02,7.06,7.16,6.8,6.81,88719,0
2009-10-05,6.88,7.34,6.88,7.23,81175,0
2009-10-06,7.3,7.43,7.17,7.34,70625,0
2009-10-07,7.3,7.36,7.13,7.29,63764,0
2009-10-08,7.38,7.98,7.38,7.88,168032,0
2009-10-09,7.86,8.19,7.81,7.98,267392,0
2009-10-12,8.02,8.2,7.99,8.08,96201,0
2009-10-13,8.09,8.09,7.95,8.03,63392,0
2009-10-14,8.09,8.25,8.07,8.17,176942,0
2009-10-15,8.09,8.12,7.87,7.99,98932,0
2009-10-16,8,8,7.73,7.97,112123,0
2009-10-19,8.04,8.04,7.68,7.72,98484,0
2009-10-20,7.78,7.94,7.4,7.52,76770,0
2009-10-21,7.48,7.94,7.1,7.14,78090,0
2009-10-22,7.14,7.55,7.04,7.43,65170,0
2009-10-23,7.49,7.7,7.06,7.06,208948,0
2009-10-26,7.11,7.23,6.87,6.88,104822,0
2009-10-27,6.94,7.2,6.49,6.55,156345,0
2009-10-28,6.51,6.59,6.1,6.1,159108,0
2009-10-29,6.16,6.96,6.16,6.51,176075,0
2009-10-30,6.45,6.93,6.17,6.34,187269,0
2009-11-02,6.39,6.39,5.7,5.92,219310,0
2009-11-03,6.2,7.19,6.17,6.93,541665,0
2009-11-04,7,7.07,6.68,6.75,198768,0
2009-11-05,6.84,7.15,6.73,7.14,133522,0
2009-11-06,7.06,7.29,6.86,7.22,149507,0
2009-11-09,7.34,7.39,6.99,7.18,141531,0
2009-11-10,7.1,7.3,6.57,6.64,250098,0
2009-11-11,6.76,7.06,6.67,6.86,81382,0
2009-11-12,6.86,7.1,6.26,6.28,168985,0
2009-11-13,6.34,6.56,6.21,6.26,68945,0
2009-11-16,6.36,6.79,6.35,6.76,158267,0
2009-11-17,6.71,6.9,6.62,6.8,102549,0
2009-11-18,6.8,6.95,6.48,6.63,96758,0
2009-11-19,6.56,6.63,6.02,6.48,141167,0
2009-11-20,6.39,6.86,6.39,6.85,155559,0
2009-11-23,7,7.15,6.76,6.86,289462,0
2009-11-24,6.86,7,6.69,6.99,114628,0
2009-11-25,7.02,7.02,6.74,6.75,59085,0
2009-11-27,6.58,6.6,6.41,6.41,58692,0
2009-11-30,6.41,6.63,6.11,6.5,153399,0
2009-12-01,6.61,6.83,6.43,6.45,73977,0
2009-12-02,6.48,6.65,6.44,6.51,66432,0
2009-12-03,6.55,6.84,6.46,6.47,98770,0
2009-12-04,6.67,6.97,6.56,6.85,95188,0
2009-12-07,6.84,7.1,6.74,6.96,74652,0
2009-12-08,6.87,7.14,6.86,6.88,161784,0
2009-12-09,6.9,7,6.76,6.97,104682,0
2009-12-10,7.01,7.04,6.51,6.65,67903,0
2009-12-11,6.69,6.91,6.52,6.83,48472,0
2009-12-14,6.88,7.07,6.67,7,81228,0
2009-12-15,6.95,7,6.73,6.75,143432,0
2009-12-16,6.82,7.08,6.71,6.73,122194,0
2009-12-17,6.68,6.82,6.39,6.43,119942,0
2009-12-18,6.53,6.82,6.32,6.45,483551,0
2009-12-21,6.5,7.02,6.41,6.98,121090,0
2009-12-22,6.97,7.17,6.89,7.05,96803,0
2009-12-23,7.13,7.25,7.07,7.12,76171,0
2009-12-24,7.15,7.15,7,7.02,33203,0
2009-12-28,7.05,7.09,6.7,6.86,66551,0
2009-12-29,6.9,6.99,6.83,6.91,34199,0
2009-12-30,6.86,7.05,6.82,7.05,59382,0
2009-12-31,7.06,7.07,6.72,6.72,93157,0
2010-01-04,6.89,7.31,6.87,7.1,214662,0
2010-01-05,7.1,7.2,6.95,7,116717,0
2010-01-06,7,7.14,6.85,6.9,160004,0
2010-01-07,6.91,7.08,6.73,6.87,113834,0
2010-01-08,6.86,7.22,6.85,7.2,329144,0
2010-01-11,7.27,7.44,7.13,7.22,98958,0
2010-01-12,7.1,7.15,6.84,6.96,57308,0
2010-01-13,6.99,7.33,6.8,7.21,93723,0
2010-01-14,7.2,8.07,7.15,7.99,404680,0
2010-01-15,8.02,8.02,7.5,7.68,247974,0
2010-01-19,7.69,7.99,7.66,7.88,92252,0
2010-01-20,7.8,7.9,7.3,7.39,181698,0
2010-01-21,7.39,7.61,7.39,7.41,286954,0
2010-01-22,7.36,7.39,6.75,6.83,180426,0
2010-01-25,6.92,6.95,6.58,6.62,151527,0
2010-01-26,6.62,6.83,6.36,6.5,196442,0
2010-01-27,6.43,7.05,6.43,6.61,223779,0
2010-01-28,6.65,6.65,6.3,6.31,168252,0
2010-01-29,6.33,6.51,6.14,6.27,155880,0
2010-02-01,6.24,6.84,6.24,6.77,321677,0
2010-02-02,7.5,8.8,7.45,7.96,3042970,0
2010-02-03,7.89,8.5,7.77,8.41,634052,0
2010-02-04,8.25,8.26,7.61,7.7,347758,0
2010-02-05,7.69,8.06,7.56,8.05,179270,0
2010-02-08,8.08,8.11,7.76,7.76,211926,0
2010-02-09,7.95,8.19,7.86,8.04,190322,0
2010-02-10,7.98,8.21,7.84,8.13,137322,0
2010-02-11,8.08,8.21,7.87,8.18,161290,0
2010-02-12,8.04,8.23,7.99,8.11,177886,0
2010-02-16,8.23,8.32,8.14,8.31,102992,0
2010-02-17,8.22,8.59,8.2,8.53,199320,0
2010-02-18,8.49,8.58,8.4,8.53,94873,0
2010-02-19,8.51,9.31,8.37,9.13,514593,0
2010-02-22,9.25,9.53,8.73,8.8,263877,0
2010-02-23,8.75,8.88,8.4,8.41,150767,0
2010-02-24,8.48,8.7,8.28,8.37,109312,0
2010-02-25,8.27,8.27,7.97,8.15,174358,0
2010-02-26,8.19,8.24,7.92,7.96,179585,0
2010-03-01,8.03,8.51,8.03,8.49,289820,0
2010-03-02,8.5,8.51,8.33,8.46,146123,0
2010-03-03,8.51,8.76,8.33,8.38,189440,0
2010-03-04,8.39,8.45,8.25,8.42,97079,0
2010-03-05,8.5,9.16,8.49,9.14,241136,0
2010-03-08,9.11,9.11,8.62,8.8,161785,0
2010-03-09,8.79,9.23,8.7,9,265731,0
2010-03-10,8.97,9.23,8.9,8.99,152518,0
2010-03-11,8.91,8.99,8.78,8.93,81624,0
2010-03-12,8.98,8.98,8.55,8.66,111355,0
2010-03-15,8.66,8.66,8.31,8.37,130675,0
2010-03-16,8.45,8.57,8.28,8.53,59979,0
2010-03-17,8.59,8.72,8.42,8.45,87965,0
2010-03-18,8.49,8.49,8.27,8.31,62457,0
2010-03-19,8.39,8.54,7.81,7.9,289361,0
2010-03-22,7.84,8.18,7.79,8.15,121538,0
2010-03-23,8.17,8.47,8.11,8.45,95934,0
2010-03-24,8.4,8.44,8.19,8.19,93283,0
2010-03-25,8.32,8.65,8.27,8.56,152123,0
2010-03-26,8.58,8.59,8.36,8.53,103671,0
2010-03-29,8.58,8.69,8.5,8.63,74830,0
2010-03-30,8.62,8.75,8.59,8.72,107703,0
2010-03-31,8.63,8.84,8.55,8.6,215981,0
2010-04-01,8.7,8.87,8.44,8.78,165296,0
2010-04-05,8.83,9,8.69,9,184671,0
2010-04-06,8.88,9,8.84,8.95,104288,0
2010-04-07,8.9,9.02,8.68,8.93,134598,0
2010-04-08,8.84,9,8.81,8.96,86582,0
2010-04-09,8.96,8.96,8.67,8.69,449101,0
2010-04-12,8.7,8.8,8.55,8.73,197613,0
2010-04-13,8.72,8.83,8.56,8.83,77525,0
2010-04-14,8.9,9.58,8.89,9.58,311028,0
2010-04-15,9.58,9.79,9.42,9.64,197415,0
2010-04-16,9.59,9.89,9.59,9.8,430435,0
2010-04-19,9.73,9.86,9.43,9.62,308566,0
2010-04-20,9.73,9.88,9.55,9.84,155876,0
2010-04-21,9.86,10.08,9.5,9.78,266639,0
2010-04-22,9.61,9.9,9.49,9.72,336840,0
2010-04-23,9.73,9.9,9.56,9.89,296493,0
2010-04-26,9.9,10.1,9.72,9.97,354771,0
2010-04-27,9.9,10.05,9.55,9.9,219059,0
2010-04-28,10,10.6,9.93,10.58,282626,0
2010-04-29,10.54,10.98,10.42,10.93,314798,0
2010-04-30,10.84,10.89,9.35,9.53,773849,0
2010-05-03,9.59,9.71,9.2,9.29,442311,0
2010-05-04,9.11,9.16,8.67,8.79,389099,0
2010-05-05,8.62,9.12,8.62,8.67,198005,0
2010-05-06,8.6,9,7.8,8.36,201067,0
2010-05-07,8.34,8.68,7.95,8.17,308780,0
2010-05-10,8.78,9.01,8.57,8.99,316917,0
2010-05-11,8.83,9.11,8.66,8.93,200508,0
2010-05-12,9.01,9.87,8.95,9.8,218991,0
2010-05-13,9.79,9.9,9.63,9.74,188288,0
2010-05-14,9.54,9.63,9.09,9.3,175137,0
2010-05-17,9.38,9.58,8.97,9.28,207295,0
2010-05-18,9.48,9.52,8.84,8.93,114272,0
2010-05-19,8.87,9.14,8.68,8.87,84422,0
2010-05-20,8.48,8.52,8.02,8.13,215761,0
2010-05-21,7.94,8.73,7.83,8.51,225811,0
2010-05-24,8.46,8.58,8.27,8.31,141617,0
2010-05-25,8.22,8.41,7.65,8.31,138585,0
2010-05-26,8.42,8.62,8.26,8.37,172140,0
2010-05-27,8.72,9.19,8.6,9.19,136791,0
2010-05-28,9.11,9.11,8.73,8.88,160702,0
2010-06-01,8.69,8.89,8.42,8.45,135101,0
2010-06-02,8.5,9.09,8.3,9.09,179600,0
2010-06-03,9.11,9.44,8.95,9.31,136873,0
2010-06-04,8.87,9.04,8.44,8.46,215657,0
2010-06-07,8.52,8.66,7.97,7.99,154909,0
2010-06-08,8.07,8.2,7.56,7.8,187092,0
2010-06-09,7.9,7.98,7.55,7.77,216945,0
2010-06-10,8.08,8.25,7.89,8.23,184441,0
2010-06-11,8.05,8.72,7.49,8.72,171229,0
2010-06-14,8.76,8.95,8.37,8.48,210036,0
2010-06-15,8.59,8.99,8.29,8.94,280312,0
2010-06-16,8.69,9.13,8.39,8.99,141880,0
2010-06-17,9.02,9.1,8.74,8.89,78755,0
2010-06-18,8.96,9.09,8.36,8.67,202480,0
2010-06-21,8.89,8.89,8.25,8.36,137607,0
2010-06-22,8.4,8.55,8.24,8.26,144392,0
2010-06-23,8.26,8.32,8.09,8.12,178942,0
2010-06-24,8.03,8.23,8,8.07,100498,0
2010-06-25,8.12,8.32,8,8.25,967750,0
2010-06-28,8.29,8.4,8.1,8.17,164258,0
2010-06-29,7.92,7.96,7.55,7.64,304622,0
2010-06-30,7.66,7.83,7.51,7.55,204078,0
2010-07-01,7.54,7.64,7.1,7.36,244179,0
2010-07-02,7.43,7.44,7.21,7.25,129220,0
2010-07-06,7.49,7.5,7.02,7.29,219191,0
2010-07-07,7.32,7.57,7.25,7.54,215053,0
2010-07-08,7.68,7.86,7.44,7.63,201578,0
2010-07-09,7.58,7.79,7.51,7.74,232912,0
2010-07-12,7.67,7.89,7.64,7.72,116024,0
2010-07-13,7.9,8.13,7.85,7.99,289073,0
2010-07-14,7.95,8.49,7.95,8.49,263748,0
2010-07-15,8.55,8.56,8,8.18,209369,0
2010-07-16,8.04,8.13,7.58,7.6,174979,0
2010-07-19,7.63,7.9,7.43,7.66,98432,0
2010-07-20,7.47,7.83,7.26,7.79,143421,0
2010-07-21,7.9,7.9,7.46,7.47,117171,0
2010-07-22,7.66,8.15,7.66,8.12,109951,0
2010-07-23,8.02,8.59,7.94,8.58,132635,0
2010-07-26,8.59,8.8,7.82,8.79,132928,0
2010-07-27,8.88,9.07,8.48,8.55,178406,0
2010-07-28,8.51,8.6,8.21,8.23,115589,0
2010-07-29,8.33,8.42,8,8.34,140998,0
2010-07-30,8.12,8.76,7.98,8.64,256551,0
2010-08-02,8.8,8.9,8.59,8.87,219288,0
2010-08-03,9.37,9.71,8.97,9.27,504022,0
2010-08-04,9.35,9.58,9.17,9.51,238229,0
2010-08-05,9.32,9.66,9.08,9.09,175831,0
2010-08-06,8.9,9.26,8.66,9.02,142471,0
2010-08-09,9.17,9.42,9.04,9.27,242404,0
2010-08-10,9.09,9.23,8.86,9,156684,0
2010-08-11,8.8,8.86,8.37,8.56,206161,0
2010-08-12,8.35,8.9,8.3,8.71,212817,0
2010-08-13,8.67,8.94,8.6,8.61,125273,0
2010-08-16,8.55,8.71,8.35,8.47,102759,0
2010-08-17,8.61,8.93,8.59,8.8,104569,0
2010-08-18,8.76,9.15,8.55,9.08,141704,0
2010-08-19,8.99,9.06,8.51,8.58,155949,0
2010-08-20,8.6,8.66,8.4,8.61,145489,0
2010-08-23,8.66,8.82,8.37,8.47,114073,0
2010-08-24,8.3,8.57,8.08,8.35,121545,0
2010-08-25,8.27,8.38,8.02,8.36,144118,0
2010-08-26,8.45,8.54,7.98,8.02,107212,0
2010-08-27,8.19,8.33,7.84,8.31,119297,0
2010-08-30,8.28,8.54,8.28,8.36,157473,0
2010-08-31,8.36,8.53,7.77,7.91,329640,0
2010-09-01,8.19,8.3,7.9,8.27,262912,0
2010-09-02,8.24,8.68,8.08,8.6,189376,0
2010-09-03,8.74,8.78,8.34,8.53,131594,0
2010-09-07,8.45,8.45,8.08,8.1,121714,0
2010-09-08,8.16,8.25,7.94,8,131255,0
2010-09-09,8.18,8.19,7.65,7.7,165016,0
2010-09-10,7.73,7.83,7.52,7.59,85754,0
2010-09-13,7.72,8,7.68,7.88,170480,0
2010-09-14,7.59,7.89,7.4,7.76,249968,0
2010-09-15,7.72,8.01,7.56,7.86,288943,0
2010-09-16,7.87,7.93,7.6,7.8,118763,0
2010-09-17,7.94,8.1,7.53,7.94,224200,0
2010-09-20,7.95,8.3,7.77,8.26,105783,0
2010-09-21,8.28,8.39,8.15,8.15,80414,0
2010-09-22,8.13,8.19,7.91,8.13,190604,0
2010-09-23,8.02,8.35,7.88,7.99,214656,0
2010-09-24,8.18,8.68,8.1,8.6,221305,0
2010-09-27,8.58,8.6,8.1,8.2,292557,0
2010-09-28,8.22,8.41,7.95,8.31,210475,0
2010-09-29,8.25,8.58,8.02,8.33,297581,0
2010-09-30,8.44,8.44,8.1,8.31,301595,0
2010-10-01,8.41,8.41,7.96,8.15,185289,0
2010-10-04,8.09,8.18,7.96,7.99,127217,0
2010-10-05,8.13,8.3,7.97,8.12,286700,0
2010-10-06,8.18,8.38,8.06,8.25,216216,0
2010-10-07,8.26,8.28,7.83,7.98,180068,0
2010-10-08,8.01,8.01,7.71,7.88,562742,0
2010-10-11,7.85,7.89,7.73,7.74,140524,0
2010-10-12,7.72,7.81,7.54,7.77,133702,0
2010-10-13,7.82,7.95,7.71,7.85,230426,0
2010-10-14,7.81,7.95,7.61,7.7,186294,0
2010-10-15,7.84,7.84,7.44,7.66,304047,0
2010-10-18,7.63,7.86,7.55,7.83,106087,0
2010-10-19,7.68,7.83,7.36,7.47,194552,0
2010-10-20,7.54,7.59,7.37,7.4,179942,0
2010-10-21,7.48,7.49,7.05,7.1,303499,0
2010-10-22,7.12,7.35,7.01,7.34,184735,0
2010-10-25,7.41,7.55,7.25,7.28,133991,0
2010-10-26,7.23,7.36,7.15,7.25,147408,0
2010-10-27,7.17,7.51,7.16,7.46,145370,0
2010-10-28,7.58,7.59,7.35,7.4,210705,0
2010-10-29,7.38,7.58,7.35,7.41,182008,0
2010-11-01,7.45,7.61,7.4,7.59,391586,0
2010-11-02,7.85,7.98,7.48,7.58,378210,0
2010-11-03,7.57,7.86,7.56,7.84,202843,0
2010-11-04,7.94,8.18,7.89,8.17,248608,0
2010-11-05,8.2,8.25,8.07,8.2,148280,0
2010-11-08,8.13,8.45,8,8.39,138265,0
2010-11-09,8.39,8.4,8.01,8.07,106183,0
2010-11-10,8.1,8.14,7.88,7.93,188095,0
2010-11-11,7.8,7.86,7.54,7.75,189936,0
2010-11-12,7.62,7.76,7.43,7.47,144357,0
2010-11-15,7.54,7.57,7.35,7.47,124975,0
2010-11-16,7.4,7.4,7.15,7.24,112620,0
2010-11-17,7.25,7.29,7.06,7.1,107605,0
2010-11-18,7.2,7.46,7.12,7.16,155790,0
2010-11-19,7.17,7.55,7.1,7.49,213002,0
2010-11-22,7.42,7.88,7.22,7.77,355086,0
2010-11-23,7.69,7.79,7.44,7.49,138192,0
2010-11-24,7.62,7.93,7.51,7.93,171068,0
2010-11-26,7.86,7.9,7.74,7.81,23368,0
2010-11-29,7.74,7.74,7.42,7.62,96822,0
2010-11-30,7.5,7.62,7.39,7.46,168355,0
2010-12-01,7.65,7.91,7.33,7.38,513491,0
2010-12-02,7.35,7.54,7.15,7.43,243716,0
2010-12-03,7.42,7.71,7.36,7.66,167284,0
2010-12-06,7.67,7.86,7.61,7.74,146733,0
2010-12-07,7.83,7.88,7.7,7.76,173673,0
2010-12-08,7.75,8.24,7.75,8.19,238787,0
2010-12-09,8.27,8.27,8.07,8.13,112553,0
2010-12-10,8.17,8.17,7.9,8.03,138185,0
2010-12-13,8.1,8.35,8.07,8.24,131407,0
2010-12-14,8.26,8.32,7.93,7.94,165344,0
2010-12-15,7.95,8.29,7.92,8.07,151136,0
2010-12-16,8.08,8.31,8.08,8.27,154727,0
2010-12-17,8.26,8.38,8.11,8.31,163413,0
2010-12-20,8.33,8.33,8.08,8.11,224070,0
2010-12-21,8.11,8.24,7.86,7.87,405216,0
2010-12-22,7.9,7.98,7.76,7.93,492248,0
2010-12-23,7.91,8.11,7.86,8.09,203826,0
2010-12-27,8.09,8.34,8.07,8.3,103244,0
2010-12-28,8.26,8.28,8.15,8.19,61240,0
2010-12-29,8.2,8.54,8.2,8.52,158142,0
2010-12-30,8.49,8.52,8.43,8.44,89105,0
2010-12-31,8.39,8.43,8.23,8.23,98184,0
2011-01-03,8.29,8.48,8.22,8.36,167427,0
2011-01-04,8.36,8.46,8.08,8.1,237083,0
2011-01-05,8.09,8.22,8.02,8.11,115032,0
2011-01-06,8.14,8.28,8.05,8.1,168820,0
2011-01-07,8.1,8.23,7.97,8.04,152884,0
2011-01-10,8.05,8.38,7.97,8.3,178122,0
2011-01-11,8.41,8.5,8.25,8.25,209568,0
2011-01-12,8.33,8.69,8.2,8.68,390320,0
2011-01-13,8.9,9.46,8.85,9.27,579938,0
2011-01-14,9.55,9.83,9.3,9.78,462901,0
2011-01-18,9.83,10,9.63,9.93,625379,0
2011-01-19,9.96,9.96,9.48,9.54,261078,0
2011-01-20,9.47,9.85,9.4,9.64,258389,0
2011-01-21,9.72,9.78,9.35,9.35,119853,0
2011-01-24,9.38,9.85,9.35,9.72,133548,0
2011-01-25,9.7,9.7,9.3,9.56,238803,0
2011-01-26,9.55,10.05,9.51,9.85,385295,0
2011-01-27,9.85,10.23,9.76,10.15,750965,0
2011-01-28,10.22,10.45,9.7,9.76,419456,0
2011-01-31,10.05,10.47,9.96,10.06,683697,0
2011-02-01,9.73,10.17,9.3,9.84,1125557,0
2011-02-02,9.8,10.64,9.79,10.6,624377,0
2011-02-03,10.56,10.83,10.3,10.46,386768,0
2011-02-04,10.5,10.81,10.28,10.62,347982,0
2011-02-07,10.92,11.32,10.83,10.92,547985,0
2011-02-08,11,11.14,10.8,11.1,251997,0
2011-02-09,11.13,11.72,11.13,11.7,645634,0
2011-02-10,11.6,11.82,11.46,11.55,255223,0
2011-02-11,11.51,11.93,11.31,11.73,249914,0
2011-02-14,11.81,11.89,11.65,11.66,305305,0
2011-02-15,11.88,11.88,11.39,11.42,619082,0
2011-02-16,11.49,11.68,11.47,11.66,222719,0
2011-02-18,11.66,11.71,11.51,11.57,287869,0
2011-02-22,11.26,11.76,11.23,11.52,418746,0
2011-02-23,11.46,11.61,11.26,11.39,385853,0
2011-02-24,11.38,11.41,10.89,11.16,290412,0
2011-02-25,11.19,11.49,11.15,11.48,183716,0
2011-02-28,11.51,11.59,11,11.08,237454,0
2011-03-01,11.14,11.18,10.79,10.87,263494,0
2011-03-02,10.84,11.15,10.76,11.07,186842,0
2011-03-03,11.21,11.49,11.09,11.2,232469,0
2011-03-04,11.25,11.25,10.9,11.18,173484,0
2011-03-07,11.07,11.19,10.49,10.65,152485,0
2011-03-08,10.64,10.83,10.18,10.67,205931,0
2011-03-09,10.18,10.64,10.15,10.35,283953,0
2011-03-10,10.13,10.25,9.65,9.79,434380,0
2011-03-11,9.73,9.9,9.39,9.82,262725,0
2011-03-14,9.68,9.93,9.52,9.82,126934,0
2011-03-15,9.53,9.77,9.45,9.71,225378,0
2011-03-16,9.65,9.81,9.52,9.59,263504,0
2011-03-17,9.78,9.79,9.47,9.47,226959,0
2011-03-18,9.57,9.91,9.51,9.91,248861,0
2011-03-21,10.1,10.36,10.04,10.35,204074,0
2011-03-22,10.25,10.73,10.07,10.1,114662,0
2011-03-23,10.06,10.16,9.96,10.08,188718,0
2011-03-24,10.36,10.51,10.13,10.27,122549,0
2011-03-25,10.05,10.6,10.05,10.25,89778,0
2011-03-28,10.37,10.43,10.18,10.28,63097,0
2011-03-29,10.27,10.45,10.14,10.44,78896,0
2011-03-30,10.47,10.7,10.47,10.66,83387,0
2011-03-31,10.7,10.99,10.7,10.94,154415,0
2011-04-01,11.5,11.5,10.7,10.73,295489,0
2011-04-04,10.82,10.98,10.69,10.93,145172,0
2011-04-05,10.95,11.02,10.73,10.79,161913,0
2011-04-06,10.89,10.97,10.86,10.91,130256,0
2011-04-07,10.91,11.11,10.82,11.04,432330,0
2011-04-08,11.15,11.19,10.56,10.63,168554,0
2011-04-11,10.63,10.79,10.32,10.34,202793,0
2011-04-12,10.25,10.41,10,10.3,399155,0
2011-04-13,10.33,10.58,10.23,10.3,593003,0
2011-04-14,10.22,10.66,10.15,10.59,274125,0
2011-04-15,10.4,10.55,10.18,10.4,182987,0
2011-04-18,10.27,10.37,10.2,10.29,186065,0
2011-04-19,10.35,10.4,10.2,10.37,175504,0
2011-04-20,10.57,10.78,10.57,10.75,128747,0
2011-04-21,10.84,11.32,10.82,11.14,239079,0
2011-04-25,11.19,11.39,10.99,11.2,316457,0
2011-04-26,11.28,11.69,11.05,11.49,246229,0
2011-04-27,11.57,11.8,11.51,11.63,335825,0
2011-04-28,11.67,11.71,11.13,11.18,466075,0
2011-04-29,11.23,11.47,11.23,11.31,405479,0
2011-05-02,11.46,11.53,11.09,11.12,392246,0
2011-05-03,11.18,11.7,10.51,11.3,822835,0
2011-05-04,11.31,11.55,10.98,11.31,231232,0
2011-05-05,10.76,11.72,10.76,11.53,224143,0
2011-05-06,11.66,12,11.57,11.8,525449,0
2011-05-09,11.82,12.32,11.75,12.02,414868,0
2011-05-10,12.13,12.45,11.99,12.41,718564,0
2011-05-11,12.45,12.6,12.33,12.49,709089,0
2011-05-12,12.47,12.7,12.26,12.48,542384,0
2011-05-13,12.55,12.64,12.14,12.32,216391,0
2011-05-16,12.17,12.75,12.05,12.43,356442,0
2011-05-17,12.35,12.46,12.05,12.08,305729,0
2011-05-18,12.11,12.45,12.11,12.4,181277,0
2011-05-19,12.42,12.5,12.11,12.22,229106,0
2011-05-20,12.14,12.37,12.08,12.16,155476,0
2011-05-23,11.88,11.88,11.37,11.5,348928,0
2011-05-24,11.58,11.82,11.53,11.7,220399,0
2011-05-25,11.6,11.77,11.47,11.56,294005,0
2011-05-26,11.63,11.75,11.43,11.73,212338,0
2011-05-27,11.76,11.76,11.39,11.5,81868,0
2011-05-31,11.72,11.77,11.53,11.73,242343,0
2011-06-01,11.68,11.75,11.03,11.18,374287,0
2011-06-02,11.2,11.35,11.07,11.19,98843,0
2011-06-03,10.94,10.94,10.52,10.65,272163,0
2011-06-06,10.63,10.86,10.52,10.65,308435,0
2011-06-07,10.75,10.92,10.66,10.73,238659,0
2011-06-08,10.59,10.68,10.15,10.4,226156,0
2011-06-09,10.25,10.58,10.23,10.26,138938,0
2011-06-10,10.15,10.25,9.9,10.15,206729,0
2011-06-13,10.17,10.53,10.17,10.51,315633,0
2011-06-14,10.63,11.03,10.59,10.88,247626,0
2011-06-15,10.7,10.83,10.55,10.74,280186,0
2011-06-16,10.55,10.87,10.28,10.63,229051,0
2011-06-17,10.73,10.76,10.09,10.27,354319,0
2011-06-20,10.21,10.25,9.93,10.09,165635,0
2011-06-21,10.2,10.5,10.04,10.3,232061,0
2011-06-22,10.23,10.42,10.2,10.31,237948,0
2011-06-23,10.18,10.6,10.12,10.54,106483,0
2011-06-24,10.57,10.57,10.31,10.49,1156785,0
2011-06-27,10.45,10.66,10.28,10.56,127553,0
2011-06-28,10.58,10.77,10.55,10.71,128526,0
2011-06-29,10.75,10.75,10.48,10.62,156405,0
2011-06-30,10.67,10.77,10.55,10.71,284026,0
2011-07-01,10.73,10.84,10.55,10.79,203974,0
2011-07-05,10.79,10.81,10.62,10.7,185557,0
2011-07-06,10.66,10.79,10.48,10.58,110359,0
2011-07-07,10.69,10.98,10.67,10.88,149385,0
2011-07-08,10.72,10.92,10.52,10.68,144989,0
2011-07-11,10.52,10.61,10.46,10.52,124959,0
2011-07-12,10.52,10.55,10.15,10.35,239146,0
2011-07-13,10.42,10.64,10.33,10.44,211041,0
2011-07-14,10.45,10.52,10.19,10.37,226250,0
2011-07-15,10.41,10.55,10.33,10.5,188152,0
2011-07-18,10.43,10.55,10.27,10.49,187008,0
2011-07-19,9.79,9.79,9.16,9.59,1754475,0
2011-07-20,9.55,9.59,9.23,9.3,1296843,0
2011-07-21,9.32,9.51,9.15,9.5,628421,0
2011-07-22,9.49,9.69,9.45,9.68,210205,0
2011-07-25,9.53,9.59,9.38,9.54,145085,0
2011-07-26,9.51,9.65,9.51,9.6,201782,0
2011-07-27,9.53,9.57,9.27,9.29,203074,0
2011-07-28,9.39,9.43,9.18,9.22,294450,0
2011-07-29,9.08,9.08,8.57,8.59,451575,0
2011-08-01,8.96,9.2,8.53,8.64,495348,0
2011-08-02,7.5,8.46,7.5,8.25,736501,0
2011-08-03,8.22,8.75,8.22,8.69,286361,0
2011-08-04,8.5,8.54,7.62,7.71,584545,0
2011-08-05,7.83,8.51,7.56,7.78,317625,0
2011-08-08,7.38,7.68,6.98,6.98,501797,0
2011-08-09,7.17,7.57,6.63,7.56,514288,0
2011-08-10,7.12,7.35,6.84,6.9,295172,0
2011-08-11,6.52,7.31,6.52,7.08,622530,0
2011-08-12,7.18,7.36,6.97,7.09,250587,0
2011-08-15,7.2,7.66,7.13,7.52,626204,0
2011-08-16,7.38,7.53,7.22,7.51,584547,0
2011-08-17,7.53,7.77,7.35,7.56,279127,0
2011-08-18,7.33,7.35,6.91,6.92,338074,0
2011-08-19,6.73,7.03,6.46,6.85,339305,0
2011-08-22,7.05,7.05,6.7,6.82,260312,0
2011-08-23,6.89,7.2,6.8,7.13,312743,0
2011-08-24,7.02,7.3,6.93,7.15,186329,0
2011-08-25,7.22,7.24,6.75,6.79,230687,0
2011-08-26,6.57,7.06,6.57,6.98,174766,0
2011-08-29,7.04,7.14,6.95,7.05,393009,0
2011-08-30,7.02,7.13,6.83,7.03,358710,0
2011-08-31,7.09,7.09,6.66,6.79,492831,0
2011-09-01,6.84,7,6.53,6.6,244713,0
2011-09-02,6.3,6.61,6.25,6.39,975574,0
2011-09-06,6.17,6.5,6.02,6.46,255715,0
2011-09-07,6.65,6.82,6.28,6.79,303262,0
2011-09-08,6.73,6.93,6.51,6.53,212383,0
2011-09-09,6.3,6.65,6.3,6.49,272557,0
2011-09-12,6.4,6.6,6.35,6.51,175857,0
2011-09-13,6.54,6.8,6.54,6.75,127186,0
2011-09-14,6.91,7.05,6.74,6.91,193126,0
2011-09-15,7,7.04,6.86,7,182066,0
2011-09-16,7.05,7.29,6.86,6.87,259391,0
2011-09-19,6.71,6.78,6.53,6.63,146575,0
2011-09-20,6.66,6.83,6.5,6.51,381554,0
2011-09-21,6.5,6.65,6.3,6.31,198623,0
2011-09-22,6.25,6.41,6.06,6.24,300427,0
2011-09-23,6.46,6.7,6.21,6.52,262870,0
2011-09-26,6.57,6.64,6.35,6.63,251337,0
2011-09-27,6.82,6.92,6.53,6.58,281503,0
2011-09-28,6.6,6.72,6.38,6.43,195166,0
2011-09-29,6.68,6.7,6.31,6.65,374843,0
2011-09-30,6.54,6.85,6.54,6.69,261336,0
2011-10-03,6.64,6.74,6.2,6.22,345847,0
2011-10-04,6.15,6.89,6.12,6.84,247182,0
2011-10-05,6.81,6.93,6.66,6.86,197992,0
2011-10-06,6.82,7,6.72,6.96,130230,0
2011-10-07,7,7.08,6.72,6.81,101353,0
2011-10-10,7.01,7.1,6.82,7.06,111066,0
2011-10-11,6.96,7.15,6.88,7.05,143599,0
2011-10-12,7.11,7.58,7.1,7.41,237773,0
2011-10-13,7.06,7.63,7.06,7.53,108068,0
2011-10-14,7.68,7.68,7.37,7.6,92172,0
2011-10-17,7.69,7.69,7.02,7.11,159573,0
2011-10-18,7.13,7.54,7,7.46,170828,0
2011-10-19,7.46,7.46,7.14,7.2,90890,0
2011-10-20,7.34,7.34,6.9,7.23,97688,0
2011-10-21,7.26,7.46,7.14,7.43,151884,0
2011-10-24,7.49,7.75,7.45,7.73,149442,0
2011-10-25,7.65,7.66,7.3,7.33,131895,0
2011-10-26,7.45,7.81,7.2,7.66,158397,0
2011-10-27,7.99,8.12,7.73,7.99,352854,0
2011-10-28,7.92,8.09,7.73,7.79,160142,0
2011-10-31,7.63,7.77,7.28,7.37,316088,0
2011-11-01,7.35,8.69,7.13,8.38,773555,0
2011-11-02,8.38,8.5,8.05,8.2,245007,0
2011-11-03,8.34,8.6,7.99,8.51,220095,0
2011-11-04,8.42,8.7,8.34,8.67,106297,0
2011-11-07,8.64,8.75,8.39,8.67,189370,0
2011-11-08,8.72,8.83,8.53,8.75,126535,0
2011-11-09,8.51,8.61,8.32,8.44,294797,0
2011-11-10,8.37,8.71,8.37,8.48,150542,0
2011-11-11,8.59,8.79,8.58,8.77,104455,0
2011-11-14,8.69,8.69,8.29,8.33,104533,0
2011-11-15,8.32,8.44,8.13,8.31,115792,0
2011-11-16,8.25,8.61,8.06,8.22,262804,0
2011-11-17,8.21,8.33,8.13,8.27,246541,0
2011-11-18,8.3,8.37,7.92,7.99,313879,0
2011-11-21,7.79,7.91,7.61,7.7,170829,0
2011-11-22,7.68,7.7,7.29,7.32,312212,0
2011-11-23,7.19,7.32,7.05,7.15,189332,0
2011-11-25,7.23,7.28,7.1,7.15,75106,0
2011-11-28,7.39,7.43,7.24,7.43,178116,0
2011-11-29,7.45,7.45,7.26,7.33,85650,0
2011-11-30,7.46,7.9,7.33,7.86,335990,0
2011-12-01,7.81,7.96,7.62,7.82,117235,0
2011-12-02,7.94,8.12,7.9,8.1,124105,0
2011-12-05,8.27,8.3,8.05,8.19,241151,0
2011-12-06,8.18,8.57,8.07,8.39,160176,0
2011-12-07,8.33,8.54,8.12,8.42,200028,0
2011-12-08,8.25,8.39,8.05,8.09,132778,0
2011-12-09,8.12,8.56,8.12,8.45,224481,0
2011-12-12,8.31,8.32,8.15,8.27,131017,0
2011-12-13,8.35,8.52,8.08,8.1,192156,0
2011-12-14,8.05,8.3,8,8.3,201046,0
2011-12-15,8.49,8.5,8.23,8.38,211150,0
2011-12-16,8.5,8.75,8.45,8.63,605646,0
2011-12-19,8.69,8.82,8.53,8.6,231212,0
2011-12-20,8.81,8.89,8.66,8.83,201400,0
2011-12-21,8.76,8.78,8.49,8.75,112314,0
2011-12-22,8.78,9.25,8.76,9.14,265557,0
2011-12-23,9.21,9.4,9.05,9.09,240356,0
2011-12-27,9.04,9.42,9.02,9.33,219519,0
2011-12-28,9.36,9.43,9.15,9.17,193280,0
2011-12-29,9.23,9.45,9.23,9.43,71519,0
2011-12-30,9.29,9.46,9.24,9.26,116512,0
2012-01-03,9.47,9.59,9.3,9.37,158918,0
2012-01-04,9.41,9.47,9.25,9.35,69670,0
2012-01-05,9.26,9.51,9.22,9.48,173092,0
2012-01-06,9.47,9.49,9.24,9.25,201180,0
2012-01-09,9.25,9.29,9.13,9.17,245644,0
2012-01-10,9.42,9.46,9.2,9.4,142532,0
2012-01-11,9.35,9.63,9.32,9.52,138480,0
2012-01-12,9.55,9.75,9.39,9.67,103025,0
2012-01-13,9.59,9.7,9.39,9.64,149100,0
2012-01-17,9.72,9.94,9.42,9.5,171878,0
2012-01-18,9.52,9.89,9.5,9.86,116876,0
2012-01-19,9.88,9.94,9.62,9.77,187987,0
2012-01-20,9.56,9.91,9.56,9.8,152896,0
2012-01-23,9.81,9.96,9.69,9.94,108730,0
2012-01-24,9.88,10.15,9.86,10.1,155279,0
2012-01-25,10.03,10.26,9.96,10.03,94941,0
2012-01-26,10.1,10.33,9.96,10.05,132871,0
2012-01-27,10.02,10.25,9.98,10.12,189309,0
2012-01-30,10.02,10.19,9.92,10.05,269792,0
2012-01-31,10.82,11.45,10.18,10.23,1415947,0
2012-02-01,10.26,10.59,10.07,10.28,442489,0
2012-02-02,10.23,10.85,10.15,10.7,467860,0
2012-02-03,10.88,10.92,10.68,10.83,257767,0
2012-02-06,10.77,10.84,10.6,10.72,279060,0
2012-02-07,10.64,10.8,10.57,10.64,183562,0
2012-02-08,10.5,10.86,10.5,10.77,312096,0
2012-02-09,10.83,10.9,10.68,10.9,266904,0
2012-02-10,10.78,10.95,10.65,10.85,170708,0
2012-02-13,10.9,11.04,10.75,10.99,271970,0
2012-02-14,10.71,11.02,10.7,11.01,162768,0
2012-02-15,11.04,11.04,10.42,10.51,173173,0
2012-02-16,10.62,10.88,10.54,10.78,316077,0
2012-02-17,10.88,10.88,10.73,10.83,115026,0
2012-02-21,10.88,10.9,10.13,10.55,552530,0
2012-02-22,10.55,10.66,10.31,10.33,223266,0
2012-02-23,10.24,10.32,10.11,10.27,136583,0
2012-02-24,10.27,10.45,10.11,10.22,156022,0
2012-02-27,10.14,10.35,9.84,10.17,225384,0
2012-02-28,10.18,10.37,10.1,10.23,119147,0
2012-02-29,10.17,10.3,9.87,9.87,202874,0
2012-03-01,10.01,10.22,9.91,9.92,114254,0
2012-03-02,9.94,10.24,9.76,10.03,302143,0
2012-03-05,10.02,10.17,9.97,10.05,382893,0
2012-03-06,9.9,10.02,9.89,9.93,143761,0
2012-03-07,9.97,10.07,9.9,9.94,108908,0
2012-03-08,10,10.06,9.88,9.97,86170,0
2012-03-09,9.95,10.22,9.92,9.95,195083,0
2012-03-12,10.06,10.09,9.86,10.09,178625,0
2012-03-13,10.15,10.38,10.1,10.37,118430,0
2012-03-14,10.35,10.4,10.09,10.34,639190,0
2012-03-15,10.37,10.6,10.31,10.54,124438,0
2012-03-16,10.58,10.87,10.57,10.76,252006,0
2012-03-19,10.75,11,10.66,10.88,297822,0
2012-03-20,10.82,11,10.69,10.85,227032,0
2012-03-21,10.88,11.2,10.88,11.02,271558,0
2012-03-22,10.86,11.06,10.86,11.01,151792,0
2012-03-23,11.01,11.2,10.84,11.19,139956,0
2012-03-26,11.27,11.4,11.19,11.32,291966,0
2012-03-27,11.23,11.45,11.03,11.21,197868,0
2012-03-28,11.22,11.4,11.13,11.32,280968,0
2012-03-29,11.23,11.36,11.06,11.34,138047,0
2012-03-30,11.42,11.422,11.11,11.11,115885,0
2012-04-02,11.07,11.26,10.9,11.15,126775,0
2012-04-03,11.13,11.17,10.76,10.93,124826,0
2012-04-04,10.75,10.77,10.24,10.58,309975,0
2012-04-05,10.58,10.75,10.43,10.72,161809,0
2012-04-09,10.66,10.91,10.57,10.59,271838,0
2012-04-10,10.57,10.71,10.26,10.43,173853,0
2012-04-11,10.56,10.77,10.49,10.69,165982,0
2012-04-12,10.69,11.08,10.69,10.98,183476,0
2012-04-13,10.91,10.92,10.74,10.75,79004,0
2012-04-16,10.83,10.83,10.68,10.79,70642,0
2012-04-17,10.91,11.08,10.91,11.01,154816,0
2012-04-18,10.9,11,10.67,10.96,73226,0
2012-04-19,10.95,11.08,10.71,10.75,101722,0
2012-04-20,10.87,10.92,10.62,10.71,88657,0
2012-04-23,10.52,10.63,10.3,10.35,124039,0
2012-04-24,10.33,10.39,10.16,10.24,176254,0
2012-04-25,10.39,10.76,10.39,10.75,166802,0
2012-04-26,10.71,10.97,10.71,10.89,101030,0
2012-04-27,10.91,11.08,10.72,10.92,131636,0
2012-04-30,10.93,10.93,10.65,10.8,306868,0
2012-05-01,10.51,10.85,10.5,10.71,203984,0
2012-05-02,10.59,10.63,9.73,9.79,378461,0
2012-05-03,9.8,9.89,9.45,9.6,199641,0
2012-05-04,9.52,9.7,9.27,9.3,210361,0
2012-05-07,9.3,9.4,9.19,9.23,133386,0
2012-05-08,9.16,9.25,9.06,9.23,215328,0
2012-05-09,9.09,9.3,9.02,9.18,156291,0
2012-05-10,9.28,9.34,9,9.05,115763,0
2012-05-11,9,9.18,8.99,9.03,81178,0
2012-05-14,8.85,9.05,8.85,9,202606,0
2012-05-15,9,9.11,8.94,9.01,148633,0
2012-05-16,9.03,9.14,8.8,8.81,110718,0
2012-05-17,8.82,8.87,8.65,8.76,154081,0
2012-05-18,8.75,8.8,8.53,8.6,132746,0
2012-05-21,8.59,8.75,8.41,8.65,135475,0
2012-05-22,8.65,8.68,8.29,8.34,389452,0
2012-05-23,8.22,8.69,8.09,8.6,388392,0
2012-05-24,8.6,8.83,8.25,8.48,68517,0
2012-05-25,8.43,8.67,8.43,8.49,81295,0
2012-05-29,8.6,8.85,8.52,8.73,142932,0
2012-05-30,8.62,8.77,8.62,8.7,134897,0
2012-05-31,8.68,8.75,8.51,8.62,171368,0
2012-06-01,8.41,8.55,8.18,8.18,168129,0
2012-06-04,8.24,8.37,8.15,8.27,129508,0
2012-06-05,8.22,8.4,8.21,8.31,81613,0
2012-06-06,8.39,8.85,8.39,8.82,90754,0
2012-06-07,8.92,9.06,8.32,8.36,157101,0
2012-06-08,8.31,8.65,8.31,8.64,64044,0
2012-06-11,8.76,8.79,8.32,8.33,113730,0
2012-06-12,8.33,8.64,8.31,8.58,69437,0
2012-06-13,8.58,8.64,8.27,8.32,82603,0
2012-06-14,8.3,8.52,8.2,8.49,136559,0
2012-06-15,8.49,8.98,8.46,8.96,239928,0
2012-06-18,8.91,8.91,8.59,8.62,91747,0
2012-06-19,8.55,8.99,8.52,8.83,197153,0
2012-06-20,8.82,8.94,8.5,8.8,61583,0
2012-06-21,8.78,8.82,8.48,8.5,125889,0
2012-06-22,8.57,9.01,8.51,9.01,821681,0
2012-06-25,8.81,8.88,8.56,8.66,92570,0
2012-06-26,8.7,8.79,8.64,8.7,123040,0
2012-06-27,8.72,8.79,8.61,8.63,121979,0
2012-06-28,8.53,8.6,8.17,8.3,275821,0
2012-06-29,8.5,8.74,8.46,8.72,270085,0
2012-07-02,8.72,8.92,8.59,8.92,139770,0
2012-07-03,8.85,9.19,8.85,9.17,42188,0
2012-07-05,9.17,9.32,9.05,9.15,130516,0
2012-07-06,9.07,9.09,8.86,8.88,93869,0
2012-07-09,8.84,8.94,8.79,8.88,132678,0
2012-07-10,8.89,9,8.64,8.72,182253,0
2012-07-11,8.7,8.84,8.55,8.81,152747,0
2012-07-12,8.74,8.74,8.44,8.52,147655,0
2012-07-13,8.57,8.77,8.5,8.64,69075,0
2012-07-16,8.59,8.73,8.55,8.68,68100,0
2012-07-17,8.71,8.83,8.59,8.75,76418,0
2012-07-18,8.72,9.05,8.72,8.82,85746,0
2012-07-19,8.87,8.93,8.72,8.77,34550,0
2012-07-20,8.7,8.71,8.42,8.48,93649,0
2012-07-23,8.27,8.5,8.24,8.37,209353,0
2012-07-24,8.39,8.39,8.24,8.3,65553,0
2012-07-25,8.32,8.51,8.32,8.38,113580,0
2012-07-26,8.55,8.71,8.45,8.53,94818,0
2012-07-27,8.59,8.92,8.4,8.73,147637,0
2012-07-30,8.75,8.94,8.39,8.43,109047,0
2012-07-31,9.5,10.93,9.46,10,1446761,0
2012-08-01,10,10.16,9.78,9.88,585312,0
2012-08-02,9.72,10.03,9.67,9.73,319034,0
2012-08-03,9.96,10.09,9.79,9.9,359442,0
2012-08-06,9.89,10.05,9.89,10,355055,0
2012-08-07,10,10.02,9.77,9.94,260724,0
2012-08-08,9.9,10.06,9.85,9.87,191629,0
2012-08-09,9.88,9.97,9.81,9.87,77177,0
2012-08-10,9.86,10.005,9.77,9.83,150335,0
2012-08-13,9.84,9.91,9.62,9.8,106441,0
2012-08-14,9.84,10,9.61,9.655,166082,0
2012-08-15,9.59,9.82,9.42,9.76,122094,0
2012-08-16,9.76,9.86,9.55,9.81,88383,0
2012-08-17,9.81,9.96,9.67,9.76,161544,0
2012-08-20,9.76,9.86,9.56,9.63,148170,0
2012-08-21,9.66,9.66,9.13,9.38,230351,0
2012-08-22,9.38,9.64,9.38,9.59,196992,0
2012-08-23,9.57,9.67,9.49,9.49,91929,0
2012-08-24,9.44,9.5,9.32,9.41,87265,0
2012-08-27,9.44,9.56,9.28,9.45,389082,0
2012-08-28,9.43,9.67,9.35,9.55,333492,0
2012-08-29,9.57,9.74,9.37,9.73,204153,0
2012-08-30,9.64,9.64,9.49,9.55,86858,0
2012-08-31,9.63,9.63,9.29,9.34,186864,0
2012-09-04,9.32,9.57,9.13,9.54,178288,0
2012-09-05,9.56,9.56,9.26,9.37,388673,0
2012-09-06,9.43,9.91,9.43,9.85,527231,0
2012-09-07,9.92,10.04,9.84,10,493116,0
2012-09-10,9.97,10.03,9.86,9.91,322640,0
2012-09-11,9.93,10.24,9.918,10.14,717011,0
2012-09-12,10.33,10.33,10,10.05,93758,0
2012-09-13,10.07,10.42,9.99,10.16,150400,0
2012-09-14,10.21,10.31,10.13,10.22,220050,0
2012-09-17,10.55,10.75,10.37,10.64,649400,0
2012-09-18,10.55,10.87,10.54,10.83,654020,0
2012-09-19,10.78,10.78,10.45,10.52,264622,0
2012-09-20,10.47,10.64,10.36,10.58,199630,0
2012-09-21,10.73,10.73,10.57,10.6,578775,0
2012-09-24,10.52,10.61,10.25,10.45,267539,0
2012-09-25,10.51,10.66,10.46,10.51,398414,0
2012-09-26,10.36,10.5,10.34,10.43,427437,0
2012-09-27,10.45,10.55,10.39,10.47,183668,0
2012-09-28,10.43,10.61,10.356,10.5,212789,0
2012-10-01,10.79,10.94,10.63,10.65,292499,0
2012-10-02,10.69,10.75,10.52,10.64,183688,0
2012-10-03,10.66,10.71,10.51,10.52,93202,0
2012-10-04,10.54,10.59,10.26,10.3,159110,0
2012-10-05,10.32,10.35,9.89,9.92,272479,0
2012-10-08,9.83,9.92,9.62,9.64,158632,0
2012-10-09,9.63,9.71,9.42,9.6,162021,0
2012-10-10,9.64,9.65,9.46,9.57,154266,0
2012-10-11,9.66,9.845,9.55,9.55,166030,0
2012-10-12,9.5,9.58,9.1701,9.41,178603,0
2012-10-15,9.42,9.43,9.15,9.29,113692,0
2012-10-16,9.33,9.59,9.33,9.59,121706,0
2012-10-17,9.59,9.72,9.51,9.61,185672,0
2012-10-18,9.59,9.69,9.56,9.58,163043,0
2012-10-19,9.52,9.62,9.51,9.57,175581,0
2012-10-22,9.57,9.66,9.57,9.58,112638,0
2012-10-23,9.43,9.71,9.41,9.65,355817,0
2012-10-24,9.69,10.11,9.62,10.01,256503,0
2012-10-25,10.13,10.13,9.48,9.51,305571,0
2012-10-26,9.5,9.77,9.38,9.48,208048,0
2012-10-31,9.5,9.55,9.4,9.5,158458,0
2012-11-01,9.53,9.81,9.49,9.69,148427,0
2012-11-02,9.7,9.71,9.48,9.53,165155,0
2012-11-05,9.51,9.69,9.41,9.53,301691,0
2012-11-06,10.57,10.65,10.17,10.27,841291,0
2012-11-07,10.17,10.17,9.83,9.96,260107,0
2012-11-08,9.96,10.09,9.9,10,182174,0
2012-11-09,9.96,10.17,9.96,10.12,331923,0
2012-11-12,10.13,10.2,9.95,10.12,206853,0
2012-11-13,10.07,10.2,10.05,10.05,286387,0
2012-11-14,10.08,10.15,10.04,10.05,142677,0
2012-11-15,10.11,10.13,10.01,10.04,271114,0
2012-11-16,10.02,10.07,9.73,9.82,243700,0
2012-11-19,9.94,10.25,9.88,10.17,223519,0
2012-11-20,10.1,10.37,10.05,10.29,193317,0
2012-11-21,10.3,10.55,10.285,10.35,154319,0
2012-11-23,10.41,10.64,10.41,10.53,64117,0
2012-11-26,10.52,10.68,10.41,10.47,115908,0
2012-11-27,10.49,10.74,9.79,10.52,176040,0
2012-11-28,10.45,10.64,10.27,10.64,116787,0
2012-11-29,10.69,11,10.69,10.99,223869,0
2012-11-30,11,11.06,10.95,11.05,192884,0
2012-12-03,11.11,11.15,10.95,11.06,129534,0
2012-12-04,11.07,11.15,10.89,11.11,138614,0
2012-12-05,11.15,11.15,10.94,11.02,83691,0
2012-12-06,10.89,11.14,10.89,11.13,189693,0
2012-12-07,11.18,11.28,11.01,11.27,132102,0
2012-12-10,11.27,11.45,11.27,11.36,281539,0
2012-12-11,11.45,12.08,11.4,12.04,971525,0
2012-12-12,12.08,12.46,11.95,12.22,533595,0
2012-12-13,12.47,12.58,12.17,12.2,397868,0
2012-12-14,12.16,12.37,12.15,12.28,267479,0
2012-12-17,12.26,12.63,12.22,12.54,255212,0
2012-12-18,12.59,12.68,12.32,12.65,244958,0
2012-12-19,12.71,13.27,12.65,13.13,536395,0
2012-12-20,13.14,13.23,12.99,13.2,218572,0
2012-12-21,13.19,13.33,13,13.275,779163,0
2012-12-24,13.33,13.38,12.5,13.34,104199,0
2012-12-26,13.35,13.37,13.13,13.15,117546,0
2012-12-27,13.18,13.25,13.03,13.18,144585,0
2012-12-28,13.14,13.29,13.053,13.11,143240,0
2012-12-31,13.07,13.52,13.07,13.44,188459,0
2013-01-02,13.75,14.1,13.61,13.94,352792,0
2013-01-03,13.68,13.79,13.29,13.5,416831,0
2013-01-04,13.32,13.47,13.11,13.29,260050,0
2013-01-07,13.2,13.24,12.92,13.13,248169,0
2013-01-08,13.11,13.16,12.97,13.15,384079,0
2013-01-09,13.21,13.45,13.17,13.34,335076,0
2013-01-10,13.49,13.56,13.35,13.56,305343,0
2013-01-11,13.64,13.9,13.41,13.82,297660,0
2013-01-14,13.78,13.905,13.65,13.9,182210,0
2013-01-15,13.84,13.96,13.68,13.81,280785,0
2013-01-16,13.76,13.89,13.6,13.65,158877,0
2013-01-17,13.67,13.85,13.52,13.8,216148,0
2013-01-18,13.8,13.91,13.55,13.88,285419,0
2013-01-22,13.91,13.91,13.74,13.855,167436,0
2013-01-23,13.89,13.89,13.68,13.72,203169,0
2013-01-24,13.7,13.87,13.57,13.67,196623,0
2013-01-25,13.72,13.95,13.695,13.82,236396,0
2013-01-28,13.99,13.99,13.6,13.79,199142,0
2013-01-29,13.72,13.78,13.52,13.6,240387,0
2013-01-30,13.6,13.76,13.45,13.49,368504,0
2013-01-31,13.47,13.63,13.28,13.49,208513,0
2013-02-01,13.61,13.87,13.46,13.76,229612,0
2013-02-04,13.57,13.79,13.23,13.36,312531,0
2013-02-05,11.72,12.47,11.7,12.05,1537548,0
2013-02-06,12.06,12.17,11.975,12.03,277991,0
2013-02-07,11.98,12.06,11.75,11.97,498695,0
2013-02-08,11.99,12.07,11.894,12.01,314066,0
2013-02-11,12.04,12.12,11.89,11.99,179011,0
2013-02-12,12,12.09,11.91,11.99,148672,0
2013-02-13,11.99,11.99,11.55,11.67,358806,0
2013-02-14,11.64,11.78,11.61,11.73,238816,0
2013-02-15,11.77,11.78,11.65,11.68,162828,0
2013-02-19,11.68,11.88,11.67,11.77,418090,0
2013-02-20,11.76,11.8,11.55,11.56,694808,0
2013-02-21,11.51,11.55,11.02,11.13,511518,0
2013-02-22,11.19,11.29,11.08,11.15,321928,0
2013-02-25,11.22,11.24,10.86,10.89,299140,0
2013-02-26,10.92,11.08,10.82,10.92,341881,0
2013-02-27,10.88,11.05,10.88,10.92,223841,0
2013-02-28,10.93,11.04,10.83,11,359429,0
2013-03-01,10.91,11.03,10.85,10.91,387786,0
2013-03-04,10.87,10.87,10.65,10.73,472809,0
2013-03-05,10.82,11.13,10.82,11.1,494913,0
2013-03-06,11.12,11.62,11.11,11.43,564433,0
2013-03-07,11.42,11.52,11.3,11.435,171222,0
2013-03-08,11.57,11.58,11.4,11.51,104433,0
2013-03-11,11.44,11.51,11.3,11.5,134108,0
2013-03-12,11.52,11.64,11.28,11.34,115150,0
2013-03-13,11.37,11.47,11.24,11.28,97300,0
2013-03-14,11.31,11.57,11.31,11.53,127427,0
2013-03-15,11.53,11.73,11.26,11.27,214655,0
2013-03-18,11.13,11.21,11.04,11.1,132950,0
2013-03-19,11.1,11.27,10.92,11.03,136525,0
2013-03-20,11.08,11.136,10.93,11.09,405034,0
2013-03-21,11.14,11.92,11.14,11.78,1019991,0
2013-03-22,11.89,11.98,11.78,11.87,216953,0
2013-03-25,11.89,12.05,11.75,11.79,140680,0
2013-03-26,11.77,11.87,11.45,11.64,270256,0
2013-03-27,11.53,11.92,11.5,11.77,152990,0
2013-03-28,11.8,11.93,11.67,11.78,124065,0
2013-04-01,11.77,11.83,11.68,11.75,286245,0
2013-04-02,11.83,11.845,11.63,11.64,243737,0
2013-04-03,11.63,11.764,11.61,11.67,280299,0
2013-04-04,11.68,11.8,11.5,11.76,344034,0
2013-04-05,11.56,11.75,11.5,11.54,246005,0
2013-04-08,11.75,11.75,11.42,11.49,189244,0
2013-04-09,11.49,11.5,11.38,11.38,107006,0
2013-04-10,11.4,11.94,11.35,11.84,221000,0
2013-04-11,11.83,11.95,11.511,11.55,190747,0
2013-04-12,11.58,11.62,11.31,11.44,174426,0
2013-04-15,11.38,11.38,10.85,11,275204,0
2013-04-16,10.95,11.2,10.95,11.14,160757,0
2013-04-17,11.07,11.22,10.9,10.98,210525,0
2013-04-18,11.03,11.16,10.63,10.79,363727,0
2013-04-19,10.79,10.96,10.66,10.8,129995,0
2013-04-22,10.83,10.89,10.42,10.7,159695,0
2013-04-23,10.79,11.09,10.77,11.09,85828,0
2013-04-24,11.09,11.13,10.91,10.99,79519,0
2013-04-25,11.05,11.36,11.05,11.1,134564,0
2013-04-26,11.04,11.07,10.795,11.01,198016,0
2013-04-29,11.03,11.31,10.95,11.31,126335,0
2013-04-30,11.33,11.71,11.23,11.67,255795,0
2013-05-01,11.62,11.65,11.13,11.27,272379,0
2013-05-02,11.33,11.67,11.2,11.57,231481,0
2013-05-03,10.8,11.09,10.55,10.71,841153,0
2013-05-06,10.7,10.8,10.497,10.55,315103,0
2013-05-07,10.61,10.65,10.5,10.54,169078,0
2013-05-08,10.54,10.92,10.54,10.81,170504,0
2013-05-09,10.76,10.96,10.75,10.9,147684,0
2013-05-10,10.91,11.09,10.83,11.08,107416,0
2013-05-13,11.03,11.17,10.99,11.02,125164,0
2013-05-14,11,11.16,10.98,11.09,125114,0
2013-05-15,10.98,11.34,10.98,11.16,352530,0
2013-05-16,11.14,11.53,11.071,11.3,419596,0
2013-05-17,11.37,11.39,11.19,11.34,110356,0
2013-05-20,11.3,11.49,11.24,11.45,84950,0
2013-05-21,11.48,12.04,11.37,11.91,404281,0
2013-05-22,11.96,12.15,11.47,11.6,253023,0
2013-05-23,11.48,11.66,11.4,11.52,167290,0
2013-05-24,11.46,11.82,11.46,11.8,112241,0
2013-05-28,11.95,12.12,11.84,12.03,201259,0
2013-05-29,11.97,12.43,11.89,12.14,286934,0
2013-05-30,12.15,12.35,12.06,12.35,196535,0
2013-05-31,12.25,12.42,12.23,12.26,134919,0
2013-06-03,12.3,12.42,12.04,12.25,338214,0
2013-06-04,12.25,12.5,12.24,12.38,184117,0
2013-06-05,12.38,12.49,12.21,12.45,228937,0
2013-06-06,12.43,12.6,12.42,12.57,418582,0
2013-06-07,12.61,12.61,12.39,12.45,171662,0
2013-06-10,12.49,12.63,12.36,12.59,85650,0
2013-06-11,12.42,12.53,12.15,12.26,119870,0
2013-06-12,12.31,12.545,12.21,12.23,100234,0
2013-06-13,12.23,12.39,12.13,12.35,68025,0
2013-06-14,12.35,12.46,12.18,12.22,119490,0
2013-06-17,12.36,12.48,12.24,12.34,113051,0
2013-06-18,12.39,12.65,12.28,12.65,108387,0
2013-06-19,12.45,12.61,12.41,12.45,119617,0
2013-06-20,12.26,12.27,11.761,11.88,255997,0
2013-06-21,11.96,12.02,11.79,11.98,231470,0
2013-06-24,11.89,12,11.61,11.76,162524,0
2013-06-25,11.97,11.97,11.71,11.72,136965,0
2013-06-26,11.81,11.81,11.42,11.42,265710,0
2013-06-27,11.45,11.455,11.3,11.44,191857,0
2013-06-28,11.38,11.48,11.2,11.2,576255,0
2013-07-01,11.26,11.47,11.26,11.31,230791,0
2013-07-02,11.28,11.43,11.18,11.38,343450,0
2013-07-03,11.31,11.5,11.31,11.43,52404,0
2013-07-05,11.59,12.05,11.46,11.88,246897,0
2013-07-08,11.93,12.1,11.85,11.94,160551,0
2013-07-09,11.96,12.3,11.96,12.3,181472,0
2013-07-10,12.2,12.77,12.06,12.64,289686,0
2013-07-11,12.71,12.97,12.71,12.87,245454,0
2013-07-12,12.82,13,12.63,12.85,104971,0
2013-07-15,12.86,13.18,12.82,13.02,442358,0
2013-07-16,13,13.07,12.96,12.99,237723,0
2013-07-17,13.05,13.29,12.95,13.11,227762,0
2013-07-18,13.13,13.13,13.03,13.1,176757,0
2013-07-19,13.04,13.09,12.87,13.03,144586,0
2013-07-22,12.91,13.05,12.63,12.95,224742,0
2013-07-23,12.97,12.97,12.68,12.71,245295,0
2013-07-24,12.8,12.89,12.61,12.67,199016,0
2013-07-25,12.69,12.9,12.63,12.7,213443,0
2013-07-26,12.58,12.73,12.08,12.17,201540,0
2013-07-29,12.25,12.43,12.16,12.42,205056,0
2013-07-30,12.39,12.53,12.28,12.42,136869,0
2013-07-31,12.45,12.54,12.35,12.35,124278,0
2013-08-01,12.46,12.71,12.41,12.63,174230,0
2013-08-02,11.98,12.43,11.53,11.91,692789,0
2013-08-05,11.83,11.83,11.45,11.72,335817,0
2013-08-06,11.64,11.64,11.44,11.59,274531,0
2013-08-07,11.48,11.52,11.29,11.35,291150,0
2013-08-08,11.4,11.4,11.2,11.26,116519,0
2013-08-09,11.23,11.4,11,11.05,145774,0
2013-08-12,10.97,11.06,10.7,10.76,295691,0
2013-08-13,10.77,10.902,10.56,10.57,295824,0
2013-08-14,10.55,10.68,10.48,10.49,252814,0
2013-08-15,10.41,10.5,10.25,10.35,323838,0
2013-08-16,10.29,10.42,10.19,10.19,262547,0
2013-08-19,10.16,10.25,10.09,10.1,255640,0
2013-08-20,10.11,10.3,10.08,10.29,259200,0
2013-08-21,10.24,10.36,10.124,10.2,251176,0
2013-08-22,10.23,10.45,10.2,10.37,123587,0
2013-08-23,10.39,10.43,10.33,10.38,115969,0
2013-08-26,10.38,10.56,10.36,10.48,331127,0
2013-08-27,10.37,10.45,10.23,10.27,303631,0
2013-08-28,10.3,10.43,10.3,10.41,125436,0
2013-08-29,10.4,10.59,10.4,10.53,109924,0
2013-08-30,10.51,10.59,10.29,10.35,141473,0
2013-09-03,10.48,10.59,10.37,10.43,145224,0
2013-09-04,10.43,10.77,10.43,10.66,233411,0
2013-09-05,10.69,11.01,10.6,10.89,230712,0
2013-09-06,10.98,10.98,10.61,10.69,142854,0
2013-09-09,10.75,11.05,10.68,11.02,116989,0
2013-09-10,11.06,11.27,11.06,11.14,105259,0
2013-09-11,11.05,11.25,11.02,11.09,106632,0
2013-09-12,11.11,11.21,10.92,10.96,109230,0
2013-09-13,11.02,11.31,10.58,11.11,64486,0
2013-09-16,11.27,11.34,11.01,11.04,207649,0
2013-09-17,11.04,11.14,10.76,10.99,153313,0
2013-09-18,11.01,11.15,10.9,11.08,119663,0
2013-09-19,11.13,11.3,11.072,11.2,99759,0
2013-09-20,11.22,11.49,11.19,11.38,251899,0
2013-09-23,11.41,11.57,11.322,11.405,162832,0
2013-09-24,11.47,11.56,11.29,11.45,152400,0
2013-09-25,11.67,11.67,11.17,11.36,117300,0
2013-09-26,11.41,11.44,11.26,11.44,130184,0
2013-09-27,11.4,11.51,11.32,11.33,55300,0
2013-09-30,11.2,11.47,11.13,11.4,184900,0
2013-10-01,11.37,11.37,11.19,11.33,202000,0
2013-10-02,11.29,11.55,10.92,11.36,184500,0
2013-10-03,11.36,11.36,10.97,11.09,295700,0
2013-10-04,11.06,11.2,11.02,11.08,97500,0
2013-10-07,10.95,11.05,10.87,10.92,134600,0
2013-10-08,10.93,10.97,10.65,10.81,96300,0
2013-10-09,10.87,10.99,10.71,10.85,128500,0
2013-10-10,10.96,11.23,10.91,10.96,116900,0
2013-10-11,10.9,10.99,10.75,10.88,517500,0
2013-10-14,10.8,11,10.8,10.99,197600,0
2013-10-15,10.93,11.03,10.86,10.99,270700,0
2013-10-16,11,11.01,10.88,10.95,173700,0
2013-10-17,10.89,10.95,10.71,10.9,145096,0
2013-10-18,10.98,11.02,10.89,10.99,179500,0
2013-10-21,10.97,11,10.68,10.7,218600,0
2013-10-22,10.75,10.85,10.67,10.68,279000,0
2013-10-23,10.62,10.7,10.54,10.64,169600,0
2013-10-24,10.65,10.74,10.63,10.65,139500,0
2013-10-25,10.7,10.89,10.59,10.6,261200,0
2013-10-28,10.81,10.81,10.6,10.72,164100,0
2013-10-29,10.73,11,10.6,10.84,312100,0
2013-10-30,10.83,10.95,10.62,10.69,424600,0
2013-10-31,10.68,10.72,10.52,10.6,164088,0
2013-11-01,10.56,10.74,10.41,10.5,350000,0
2013-11-04,10.53,10.87,10.5,10.85,264100,0
2013-11-05,10.76,10.94,10.38,10.45,317100,0
2013-11-06,10.47,10.47,10.28,10.37,170100,0
2013-11-07,10.37,10.37,10.12,10.21,165900,0
2013-11-08,10.27,10.447,10.21,10.37,125858,0
2013-11-11,10.33,10.53,10.2,10.41,172900,0
2013-11-12,10.4,10.45,10.33,10.37,110800,0
2013-11-13,10.32,10.51,10.3,10.48,169400,0
2013-11-14,10.45,10.48,10.34,10.42,44000,0
2013-11-15,10.4,10.47,10.31,10.38,106556,0
2013-11-18,10.39,10.59,10.34,10.44,115100,0
2013-11-19,10.41,10.62,10.33,10.41,170000,0
2013-11-20,10.44,10.53,10.3,10.48,74100,0
2013-11-21,10.57,10.85,10.57,10.72,204548,0
2013-11-22,10.75,10.99,10.68,10.86,141900,0
2013-11-25,10.94,11.14,10.7,11.07,63876,0
2013-11-26,11.05,11.24,11,11.19,84300,0
2013-11-27,11.22,11.3,11.15,11.23,126200,0
2013-11-29,11.3,11.4,11.23,11.25,72486,0
2013-12-02,11.24,11.265,10.9,11.05,91224,0
2013-12-03,11,11.21,10.94,11.15,196500,0
2013-12-04,11.11,11.21,10.91,10.98,88800,0
2013-12-05,10.97,11.21,10.91,10.96,141900,0
2013-12-06,11.09,11.27,10.95,10.96,97355,0
2013-12-09,11,11.16,10.82,11.06,102300,0
2013-12-10,11.11,11.12,10.82,10.86,95022,0
2013-12-11,10.88,11.07,10.75,10.97,154773,0
2013-12-12,10.97,11.15,10.52,10.57,114700,0
2013-12-13,10.61,11.03,10.49,10.65,129000,0
2013-12-16,10.72,10.85,10.64,10.75,80388,0
2013-12-17,10.7,11.2,10.7,11.13,188016,0
2013-12-18,11.09,11.27,11,11.2,102765,0
2013-12-19,11.16,11.31,11.07,11.08,138356,0
2013-12-20,11.09,11.55,11.02,11.37,405720,0
2013-12-23,11.37,11.8,11.37,11.68,160062,0
2013-12-24,11.73,11.92,11.67,11.81,84607,0
2013-12-26,11.85,11.9,11.66,11.78,118570,0
2013-12-27,11.81,11.86,11.69,11.8,122902,0
2013-12-30,11.78,11.88,11.71,11.76,52615,0
2013-12-31,11.78,11.95,11.71,11.74,136078,0
2014-01-02,11.67,11.78,11.5,11.6,100314,0
2014-01-03,11.6,11.75,11.59,11.68,74034,0
2014-01-06,11.69,11.92,11.67,11.89,120364,0
2014-01-07,11.91,12.13,11.9,12.01,147700,0
2014-01-08,11.96,12.32,11.96,12.16,492139,0
2014-01-09,12.24,12.24,12.02,12.13,141113,0
2014-01-10,12.17,12.2,12.03,12.2,133162,0
2014-01-13,12.21,12.23,11.95,12.04,121233,0
2014-01-14,11.32,11.99,11.16,11.83,341637,0
2014-01-15,11.81,12.2,11.81,12.07,165436,0
2014-01-16,12.06,12.09,11.81,11.89,100942,0
2014-01-17,11.91,11.91,11.66,11.79,157113,0
2014-01-21,11.82,11.88,11.74,11.81,208657,0
2014-01-22,11.85,12,11.73,11.98,116496,0
2014-01-23,11.89,12.04,11.84,11.86,192985,0
2014-01-24,11.77,11.84,11.39,11.39,164099,0
2014-01-27,11.47,11.48,11.12,11.15,219669,0
2014-01-28,11.18,11.32,10.89,11.06,194149,0
2014-01-29,10.92,11,10.72,10.84,138477,0
2014-01-30,10.96,11.08,10.85,10.98,297307,0
2014-01-31,10.76,11.12,10.76,10.99,314060,0
2014-02-03,10.91,11.32,10.83,10.9,270353,0
2014-02-04,11.55,11.95,10.77,10.9,530537,0
2014-02-05,10.82,11.02,10.49,10.98,268908,0
2014-02-06,11.02,11.05,10.81,10.81,170121,0
2014-02-07,10.84,11.02,10.74,10.93,181274,0
2014-02-10,10.89,10.97,10.73,10.85,79085,0
2014-02-11,10.85,11.15,10.85,10.98,167414,0
2014-02-12,10.95,11.15,10.9,11.11,81469,0
2014-02-13,11.04,11.25,11.04,11.19,69305,0
2014-02-14,11.2,11.44,11.13,11.41,124107,0
2014-02-18,11.5,11.5,11.33,11.41,133057,0
2014-02-19,11.41,11.5,11.18,11.29,101008,0
2014-02-20,11.31,11.5,11.28,11.46,74488,0
2014-02-21,11.46,11.53,11.3,11.33,116963,0
2014-02-24,11.38,11.67,11.36,11.59,252109,0
2014-02-25,11.59,11.64,11.38,11.42,141492,0
2014-02-26,11.8,11.8,11.51,11.6,162641,0
2014-02-27,11.53,11.74,11.53,11.7,135570,0
2014-02-28,11.74,11.74,11.38,11.47,124710,0
2014-03-03,11.41,11.41,10.95,11.03,180338,0
2014-03-04,11.11,11.63,11.11,11.36,248112,0
2014-03-05,11.4,11.4,11.24,11.3,98656,0
2014-03-06,11.36,11.46,11.29,11.41,281861,0
2014-03-07,11.48,11.63,11.39,11.46,97860,0
2014-03-10,11.42,11.51,11.33,11.41,94594,0
2014-03-11,11.35,11.49,11.22,11.28,123367,0
2014-03-12,11.26,11.47,11.21,11.41,104301,0
2014-03-13,11.46,11.46,11.04,11.18,83654,0
2014-03-14,11.17,11.29,11.02,11.15,174016,0
2014-03-17,11.16,11.47,10.96,11.13,194802,0
2014-03-18,11.13,11.29,11.13,11.29,314411,0
2014-03-19,11.28,11.53,11.2,11.44,131893,0
2014-03-20,11.42,11.62,11.37,11.53,103813,0
2014-03-21,11.56,11.63,11.21,11.33,234411,0
2014-03-24,11.32,11.37,10.95,11.05,170533,0
2014-03-25,11.05,11.25,11.02,11.12,251319,0
2014-03-26,11.13,11.33,10.95,10.95,199700,0
2014-03-27,10.95,11.15,10.87,10.92,169498,0
2014-03-28,10.95,11.19,10.94,11.01,102052,0
2014-03-31,11.1,11.45,11.05,11.41,126279,0
2014-04-01,11.46,11.62,11.4,11.55,251400,0
2014-04-02,11.57,11.62,11.46,11.6,134288,0
2014-04-03,11.63,11.66,11.34,11.61,151756,0
2014-04-04,11.67,11.74,11.06,11.06,265668,0
2014-04-07,11.04,11.1,10.86,10.89,512708,0
2014-04-08,10.87,11.11,10.8,10.85,146055,0
2014-04-09,10.92,11.05,10.79,11.03,127047,0
2014-04-10,11.06,11.09,10.55,10.62,196874,0
2014-04-11,10.5,10.82,10.45,10.49,200911,0
2014-04-14,10.58,10.63,10.31,10.49,192319,0
2014-04-15,10.54,10.66,10.27,10.55,141528,0
2014-04-16,10.58,10.67,10.4,10.54,195083,0
2014-04-17,10.52,10.78,10.52,10.74,103968,0
2014-04-21,10.75,10.86,10.61,10.75,92285,0
2014-04-22,10.77,11.18,10.77,11.15,140489,0
2014-04-23,11.13,11.19,11.01,11.05,175491,0
2014-04-24,11.16,11.27,11,11.1,92026,0
2014-04-25,11.01,11.07,10.71,10.89,1040158,0
2014-04-28,10.95,11.14,10.71,10.94,541108,0
2014-04-29,9.65,10.13,9.4,9.47,1326779,0
2014-04-30,9.42,9.45,9,9.11,907996,0
2014-05-01,9.1,9.48,9,9.26,535379,0
2014-05-02,9.26,9.34,9.17,9.25,229512,0
2014-05-05,9.28,9.75,9.28,9.64,445359,0
2014-05-06,9.6,9.68,9.13,9.15,287012,0
2014-05-07,9.13,9.18,8.91,9.14,223532,0
2014-05-08,9.11,9.3,9,9.05,171512,0
2014-05-09,9.01,9.38,9.01,9.38,225196,0
2014-05-12,9.44,9.87,9.4,9.76,244623,0
2014-05-13,9.65,9.75,9.51,9.51,222408,0
2014-05-14,9.49,9.5,9.15,9.17,138987,0
2014-05-15,9.13,9.21,9,9.1,106584,0
2014-05-16,9.18,9.27,9.07,9.1,134294,0
2014-05-19,9.1,9.32,9.07,9.26,96819,0
2014-05-20,9.24,9.24,9,9.08,148831,0
2014-05-21,9.12,9.31,9.06,9.25,119928,0
2014-05-22,9.27,9.51,9.21,9.41,121311,0
2014-05-23,9.43,9.6,9.41,9.59,98046,0
2014-05-27,9.65,9.99,9.59,9.87,192389,0
2014-05-28,9.86,9.87,9.58,9.6,164000,0
2014-05-29,9.63,9.73,9.38,9.57,127640,0
2014-05-30,9.59,9.59,9.39,9.48,148496,0
2014-06-02,9.5,9.5,9.21,9.34,104200,0
2014-06-03,9.3,9.45,9.2,9.21,115756,0
2014-06-04,9.18,9.46,9.18,9.43,112927,0
2014-06-05,9.4,9.94,9.4,9.8,220289,0
2014-06-06,9.83,10,9.82,9.84,120518,0
2014-06-09,9.81,10.13,9.75,9.92,175980,0
2014-06-10,9.88,10.02,9.82,9.92,71600,0
2014-06-11,9.88,9.98,9.81,9.95,80417,0
2014-06-12,9.95,9.98,9.83,9.91,54018,0
2014-06-13,9.89,9.97,9.77,9.95,89759,0
2014-06-16,9.97,9.98,9.81,9.94,98741,0
2014-06-17,9.86,9.99,9.86,9.91,186562,0
2014-06-18,9.9,9.9,9.66,9.73,89799,0
2014-06-19,9.72,9.78,9.51,9.62,83302,0
2014-06-20,9.65,9.65,9.36,9.5,241960,0
2014-06-23,9.49,9.5,9.39,9.44,59910,0
2014-06-24,9.41,9.5,9.26,9.31,313672,0
2014-06-25,9.25,9.53,9.22,9.49,112324,0
2014-06-26,9.53,9.54,9.37,9.52,53163,0
2014-06-27,9.45,9.83,9.45,9.77,193044,0
2014-06-30,9.73,9.92,9.67,9.88,131546,0
2014-07-01,9.88,10.39,9.88,10.21,233146,0
2014-07-02,10.19,10.37,10.19,10.22,93200,0
2014-07-03,10.27,10.28,10.2,10.22,31680,0
2014-07-07,10.21,10.21,9.93,10.05,77368,0
2014-07-08,10.03,10.24,9.88,10.21,130433,0
2014-07-09,10.24,10.36,10.15,10.28,99567,0
2014-07-10,10.01,10.29,10,10.17,130880,0
2014-07-11,10.13,10.22,10.06,10.16,181350,0
2014-07-14,10.27,10.36,10.06,10.18,150290,0
2014-07-15,10.2,10.2,9.97,10,268817,0
2014-07-16,10.04,10.04,9.89,9.9,364360,0
2014-07-17,9.87,10.05,9.77,9.82,108559,0
2014-07-18,9.79,10.01,9.79,9.92,153553,0
2014-07-21,9.87,9.96,9.84,9.89,129416,0
2014-07-22,9.94,9.98,9.83,9.85,100148,0
2014-07-23,9.82,9.85,9.6,9.63,206994,0
2014-07-24,9.66,9.72,9.42,9.46,137765,0
2014-07-25,9.34,9.35,9.04,9.13,215047,0
2014-07-28,9.15,9.2,9.03,9.1,223590,0
2014-07-29,9.13,9.28,9.11,9.21,103909,0
2014-07-30,9.28,9.44,9.28,9.41,89518,0
2014-07-31,9.28,9.32,9.09,9.21,170979,0
2014-08-01,9.21,9.52,9.15,9.26,146105,0
2014-08-04,9.27,9.39,9.15,9.32,173790,0
2014-08-05,9.42,9.63,9.15,9.58,217225,0
2014-08-06,9.51,9.69,9.51,9.6,201304,0
2014-08-07,9.62,9.67,9.33,9.34,228532,0
2014-08-08,9.32,9.36,9.17,9.18,149646,0
2014-08-11,9.27,9.54,9.22,9.48,97477,0
2014-08-12,9.45,9.55,9.23,9.29,74164,0
2014-08-13,9.32,9.42,9.28,9.38,110782,0
2014-08-14,9.38,9.6,9.38,9.57,160545,0
2014-08-15,9.69,9.76,9.55,9.61,166294,0
2014-08-18,9.67,9.74,9.58,9.72,126483,0
2014-08-19,9.71,9.76,9.66,9.68,148635,0
2014-08-20,9.64,9.71,9.52,9.62,114663,0
2014-08-21,9.62,9.73,9.46,9.63,84409,0
2014-08-22,9.61,9.63,9.52,9.58,69797,0
2014-08-25,9.63,9.67,9.39,9.5,84539,0
2014-08-26,9.54,9.69,9.49,9.62,150024,0
2014-08-27,9.63,9.63,9.53,9.56,47542,0
2014-08-28,9.5,9.56,9.42,9.51,75007,0
2014-08-29,9.5,9.7,9.44,9.67,130252,0
2014-09-02,9.69,9.75,9.54,9.68,101851,0
2014-09-03,9.7,9.75,9.49,9.53,148111,0
2014-09-04,9.53,9.67,9.45,9.48,90619,0
2014-09-05,9.43,9.51,9.36,9.49,115589,0
2014-09-08,9.51,9.56,9.34,9.44,114995,0
2014-09-09,9.39,9.41,9.26,9.36,152960,0
2014-09-10,9.34,9.41,9.15,9.21,110873,0
2014-09-11,9.14,9.7,9.14,9.67,157621,0
2014-09-12,9.7,9.72,9.32,9.38,108187,0
2014-09-15,9.36,9.43,9.18,9.39,144121,0
2014-09-16,9.34,9.4,9.27,9.39,98379,0
2014-09-17,9.34,9.66,9.33,9.58,150112,0
2014-09-18,9.6,9.76,9.59,9.72,109345,0
2014-09-19,9.69,9.78,9.32,9.4,441009,0
2014-09-22,9.38,9.49,9.21,9.22,110753,0
2014-09-23,9.2,9.39,9.11,9.17,160646,0
2014-09-24,9.19,9.32,9.17,9.24,175883,0
2014-09-25,9.25,9.27,8.97,9.03,181386,0
2014-09-26,9.06,9.16,9.04,9.14,135253,0
2014-09-29,9.03,9.2,9.03,9.09,93535,0
2014-09-30,9.09,9.2,9.04,9.05,136349,0
2014-10-01,9.02,9.12,8.86,9.04,174057,0
2014-10-02,9.02,9.38,9.02,9.33,140088,0
2014-10-03,9.44,9.47,9.15,9.17,99324,0
2014-10-06,9.26,9.28,9.05,9.08,154464,0
2014-10-07,9.02,9.07,8.84,8.88,211368,0
2014-10-08,8.87,9.06,8.52,9.05,283563,0
2014-10-09,9.03,9.05,8.56,8.64,385278,0
2014-10-10,8.55,9.23,8.37,8.37,413729,0
2014-10-13,8.37,8.59,8.26,8.4,309629,0
2014-10-14,8.49,8.59,8.19,8.22,276171,0
2014-10-15,8.1,8.63,8.1,8.49,176207,0
2014-10-16,8.38,8.97,8.36,8.93,207866,0
2014-10-17,8.98,9.06,8.55,8.57,159299,0
2014-10-20,8.56,8.75,8.54,8.75,96394,0
2014-10-21,8.78,8.87,8.69,8.83,75270,0
2014-10-22,8.82,8.87,8.55,8.63,139520,0
2014-10-23,8.71,9.03,8.64,8.97,182174,0
2014-10-24,9.01,9.1,8.83,8.86,106265,0
2014-10-27,8.83,8.85,8.68,8.8,85317,0
2014-10-28,8.82,8.98,8.64,8.81,299553,0
2014-10-29,8.8,9.04,8.76,8.95,354382,0
2014-10-30,8.89,8.89,8.56,8.72,211335,0
2014-10-31,8.93,9.09,8.69,8.78,303242,0
2014-11-03,8.81,8.93,8.77,8.89,452289,0
2014-11-04,8.95,9.31,8.62,8.65,515590,0
2014-11-05,8.68,9.18,8.61,9.09,423557,0
2014-11-06,9.15,9.2,9.04,9.13,195128,0
2014-11-07,9.16,9.19,8.95,9.1,200180,0
2014-11-10,9.11,9.25,9.08,9.2,249176,0
2014-11-11,9.19,9.24,9.07,9.15,154278,0
2014-11-12,9.1,9.1,8.95,9.05,209526,0
2014-11-13,9.07,9.15,9,9.09,167621,0
2014-11-14,9.08,9.23,9.02,9.16,244665,0
2014-11-17,9.18,9.18,8.92,8.92,130767,0
2014-11-18,8.94,9.11,8.9,9.09,152053,0
2014-11-19,9.07,9.07,8.4,8.75,225960,0
2014-11-20,8.74,8.82,8.67,8.76,147023,0
2014-11-21,8.89,8.9,8.67,8.72,115430,0
2014-11-24,8.73,9.05,8.64,9.01,200758,0
2014-11-25,9.01,9.1,8.91,9.03,288187,0
2014-11-26,9.05,9.38,8.99,9.3,210969,0
2014-11-28,9.32,9.41,9.18,9.18,96122,0
2014-12-01,9.13,9.31,9.09,9.09,178351,0
2014-12-02,9.1,9.36,9.1,9.3,212005,0
2014-12-03,9.3,9.51,9.28,9.35,362594,0
2014-12-04,9.36,9.59,9.33,9.39,309295,0
2014-12-05,9.4,9.58,9.4,9.52,200300,0
2014-12-08,9.52,9.65,9.42,9.44,208771,0
2014-12-09,9.34,9.79,9.31,9.74,274360,0
2014-12-10,9.7,9.76,9.43,9.46,175396,0
2014-12-11,9.48,9.73,9.48,9.58,987610,0
2014-12-12,9.45,9.65,9.45,9.55,164466,0
2014-12-15,9.55,9.69,9.4,9.42,241187,0
2014-12-16,9.41,9.68,9.35,9.51,232731,0
2014-12-17,9.53,9.73,9.39,9.7,645997,0
2014-12-18,9.8,10,9.71,9.99,228417,0
2014-12-19,9.96,10.14,9.94,10.08,373245,0
2014-12-22,10.05,10.26,10.04,10.23,158150,0
2014-12-23,10.21,10.44,10.09,10.15,130744,0
2014-12-24,10.19,10.26,10.08,10.16,40004,0
2014-12-26,10.18,10.3,10.13,10.25,47188,0
2014-12-29,10.25,10.27,10.09,10.16,98400,0
2014-12-30,10.19,10.23,10.07,10.14,75741,0
2014-12-31,10.18,10.32,10.14,10.23,102650,0
2015-01-02,10.3,10.43,9.98,10.17,120188,0
2015-01-05,10.14,10.25,9.93,10.07,153284,0
2015-01-06,10.07,10.07,9.71,9.84,244394,0
2015-01-07,9.93,9.95,9.8,9.94,113283,0
2015-01-08,10.01,10.18,9.96,10.07,95249,0
2015-01-09,10.06,10.11,9.93,10.02,74757,0
2015-01-12,10.03,10.04,9.84,9.95,106882,0
2015-01-13,10.03,10.25,9.81,9.9,459647,0
2015-01-14,9.8,9.99,9.79,9.96,71600,0
2015-01-15,10.01,10.01,9.77,9.84,137878,0
2015-01-16,9.79,9.96,9.78,9.94,93850,0
2015-01-20,10.25,10.46,10.11,10.4,206281,0
2015-01-21,10.36,10.51,10.33,10.49,209521,0
2015-01-22,10.55,10.6,10.11,10.57,100523,0
2015-01-23,10.6,10.6,10.39,10.52,65384,0
2015-01-26,10.52,10.65,10.41,10.58,90389,0
2015-01-27,10.49,10.55,10.38,10.41,84401,0
2015-01-28,10.58,10.6,10.24,10.25,176518,0
2015-01-29,10.29,10.53,10.2,10.52,139363,0
2015-01-30,10.41,10.47,10.01,10.03,536686,0
2015-02-02,10.07,10.2,9.8,10.16,236828,0
2015-02-03,10.84,11.75,10.79,11.4,1600988,0
2015-02-04,11.33,11.81,11.33,11.73,494447,0
2015-02-05,11.7,12.03,11.7,12.01,527170,0
2015-02-06,12.01,12.28,11.94,12.09,462023,0
2015-02-09,12.12,12.58,12.12,12.46,465656,0
2015-02-10,12.6,12.7,12.34,12.57,356792,0
2015-02-11,12.5,12.59,12.22,12.26,249050,0
2015-02-12,12.32,12.39,12.27,12.31,214004,0
2015-02-13,12.31,12.38,12.13,12.14,296339,0
2015-02-17,12.15,12.16,11.98,12.06,201928,0
2015-02-18,12.09,12.19,11.99,12.13,180784,0
2015-02-19,12.13,12.6,12.1,12.34,262186,0
2015-02-20,12.36,12.4,12.09,12.3,136152,0
2015-02-23,12.3,12.3,12.07,12.26,172082,0
2015-02-24,12.31,12.4,12.19,12.32,115975,0
2015-02-25,12.32,12.43,12.18,12.35,108082,0
2015-02-26,12.3,12.39,12.25,12.39,119108,0
2015-02-27,12.37,12.45,12.3,12.33,186136,0
2015-03-02,12.34,12.77,12.3,12.74,278600,0
2015-03-03,12.73,12.73,12.32,12.48,163600,0
2015-03-04,12.42,12.58,12.35,12.47,103200,0
2015-03-05,12.53,12.53,12.32,12.4,95300,0
2015-03-06,12.26,12.39,12.11,12.17,154100,0
2015-03-09,12.2,12.32,12.16,12.21,95800,0
2015-03-10,12.11,12.24,11.8,12,393600,0
2015-03-11,12.04,12.55,12.03,12.54,196300,0
2015-03-12,12.59,12.65,12.41,12.5,117200,0
2015-03-13,12.03,12.25,11.82,11.91,654300,0
2015-03-16,11.91,12.02,11.84,11.92,236000,0
2015-03-17,11.84,12.02,11.82,12.01,472600,0
2015-03-18,12,12.11,11.76,12.03,183500,0
2015-03-19,12.03,12.12,11.99,12.06,151400,0
2015-03-20,12.16,12.24,11.95,12.07,269500,0
2015-03-23,12.06,12.25,12.06,12.16,160100,0
2015-03-24,12.18,12.43,12.12,12.35,113700,0
2015-03-25,12.32,12.4,11.52,11.56,220800,0
2015-03-26,11.43,11.55,11.18,11.38,120400,0
2015-03-27,11.42,11.5,11.1,11.26,195900,0
2015-03-30,11.31,11.42,11.16,11.19,173000,0
2015-03-31,11.12,11.16,10.91,11.02,226380,0
2015-04-01,10.91,11.3,10.91,11.21,164100,0
2015-04-02,11.2,11.3,11.12,11.21,149600,0
2015-04-06,11.11,11.25,11.05,11.22,114300,0
2015-04-07,11.21,11.26,11.11,11.24,150383,0
2015-04-08,11.25,11.53,11.25,11.43,112400,0
2015-04-09,11.39,11.43,11.18,11.26,100334,0
2015-04-10,11.33,11.4,11.28,11.36,53300,0
2015-04-13,11.33,11.57,11.33,11.51,126700,0
2015-04-14,11.54,11.68,11.36,11.6,154100,0
2015-04-15,11.56,11.9,11.53,11.76,150520,0
2015-04-16,11.76,11.84,11.72,11.74,138569,0
2015-04-17,11.66,11.66,10.91,11.11,360500,0
2015-04-20,11.17,11.32,11.07,11.2,70615,0
2015-04-21,11.26,11.57,11.25,11.56,143321,0
2015-04-22,11.61,11.73,11.27,11.66,140820,0
2015-04-23,12.12,12.53,12.01,12.45,396500,0
2015-04-24,12.52,12.52,12.27,12.38,184372,0
2015-04-27,12.39,12.72,12.02,12.05,310100,0
2015-04-28,13.17,13.84,12.87,13.45,1542949,0
2015-04-29,13.31,13.43,13.15,13.19,425000,0
2015-04-30,13.05,13.16,12.8,12.83,340300,0
2015-05-01,12.86,13.15,12.81,13.06,222800,0
2015-05-04,13.15,13.15,12.93,13.03,278100,0
2015-05-05,12.95,13.04,12.73,12.76,256200,0
2015-05-06,12.83,12.89,12.72,12.86,151024,0
2015-05-07,12.82,12.86,12.76,12.85,128408,0
2015-05-08,12.98,13.06,12.82,12.95,93800,0
2015-05-11,12.97,13.05,12.88,12.9,78800,0
2015-05-12,12.81,12.93,12.65,12.77,139481,0
2015-05-13,12.84,13,12.66,12.75,83300,0
2015-05-14,12.75,13.07,12.74,13.03,96800,0
2015-05-15,13.04,13.19,12.98,13.04,87913,0
2015-05-18,12.91,13.2,12.91,13.13,97291,0
2015-05-19,13.11,13.31,13.01,13.02,120634,0
2015-05-20,12.95,13.16,12.77,12.96,101400,0
2015-05-21,12.85,13.02,12.78,12.87,104500,0
2015-05-22,12.89,12.98,12.76,12.88,101200,0
2015-05-26,12.8,12.8,12.5,12.64,147613,0
2015-05-27,12.64,12.95,12.47,12.93,110000,0
2015-05-28,12.87,12.92,12.67,12.83,102312,0
2015-05-29,12.83,12.83,12.5,12.74,180100,0
2015-06-01,12.75,12.88,12.47,12.82,182702,0
2015-06-02,12.77,12.77,12.46,12.5,183319,0
2015-06-03,12.5,13.5,12.5,13.41,360000,0
2015-06-04,13.39,13.39,12.96,13.1,182200,0
2015-06-05,13.04,13.25,12.94,13.21,210700,0
2015-06-08,13.17,13.19,12.91,13.1,141600,0
2015-06-09,13.07,13.1,12.95,13.04,96930,0
2015-06-10,13.13,13.3,13.06,13.25,157041,0
2015-06-11,13.29,13.31,13.16,13.2,86554,0
2015-06-12,13.11,13.18,13.07,13.17,53700,0
2015-06-15,12.99,13.33,12.94,13.28,132400,0
2015-06-16,13.25,13.26,13.03,13.07,191000,0
2015-06-17,12.71,12.81,12.56,12.66,388700,0
2015-06-18,12.65,12.67,12.51,12.61,282000,0
2015-06-19,12.65,12.65,12.29,12.48,254200,0
2015-06-22,12.52,12.59,12.38,12.41,150200,0
2015-06-23,12.44,12.81,12.32,12.63,191871,0
2015-06-24,12.6,12.6,12.43,12.49,94000,0
2015-06-25,12.55,12.72,12.41,12.5,95700,0
2015-06-26,12.49,12.49,12.2,12.3,559400,0
2015-06-29,12.22,12.37,12.09,12.1,109800,0
2015-06-30,12.17,12.27,11.95,12.01,148193,0
2015-07-01,12.07,12.33,11.98,12.07,101200,0
2015-07-02,12.13,12.13,11.94,12.04,65000,0
2015-07-06,11.98,12.15,11.91,11.95,94500,0
2015-07-07,11.94,12.2,11.72,12.16,201800,0
2015-07-08,12.03,12.15,11.79,11.84,91400,0
2015-07-09,12,12.02,11.69,11.72,192500,0
2015-07-10,11.87,12.24,11.78,12.16,140800,0
2015-07-13,12.82,13.1,12.63,12.99,593000,0
2015-07-14,12.99,13.01,12.72,12.77,213861,0
2015-07-15,12.86,12.99,12.5,12.5,203705,0
2015-07-16,12.57,12.66,12.04,12.09,232400,0
2015-07-17,12.06,12.12,11.71,11.79,150600,0
2015-07-20,11.83,12.01,11.67,11.75,214800,0
2015-07-21,11.71,11.81,11.62,11.65,103000,0
2015-07-22,11.61,11.61,11.25,11.34,98800,0
2015-07-23,11.38,11.59,11.31,11.45,91200,0
2015-07-24,11.43,11.43,10.98,11,177000,0
2015-07-27,10.91,11.05,10.85,10.95,148300,0
2015-07-28,10.99,11.24,10.71,11,155800,0
2015-07-29,11.03,11.14,10.88,11.01,220200,0
2015-07-30,10.96,11.28,10.95,11.24,95000,0
2015-07-31,11.29,11.39,11.14,11.22,133000,0
2015-08-03,11.2,11.35,10.89,10.96,193777,0
2015-08-04,12.3,13.03,12.12,12.84,922700,0
2015-08-05,12.96,12.96,12.54,12.65,522400,0
2015-08-06,12.73,12.8,12.33,12.77,232022,0
2015-08-07,12.61,13.31,12.56,13.25,359200,0
2015-08-10,13.46,13.65,13.35,13.48,386800,0
2015-08-11,13.45,13.58,13.2,13.3,157898,0
2015-08-12,13.26,13.26,12.79,13.14,367300,0
2015-08-13,13.05,13.36,12.85,12.88,289300,0
2015-08-14,12.87,13.11,12.84,12.94,177100,0
2015-08-17,12.87,13.24,12.63,13.02,213100,0
2015-08-18,13.03,13.15,12.75,12.81,190700,0
2015-08-19,12.75,12.96,12.74,12.75,127000,0
2015-08-20,12.64,12.81,12.54,12.66,181200,0
2015-08-21,12.44,12.86,12.34,12.71,299000,0
2015-08-24,11.83,12.8,11.55,12.1,264804,0
2015-08-25,12.5,12.5,11.81,11.87,194700,0
2015-08-26,12.11,12.25,11.9,12.2,156900,0
2015-08-27,12.32,12.37,12.05,12.25,193800,0
2015-08-28,12.19,12.4,12.19,12.38,238800,0
2015-08-31,12.36,12.86,12.3,12.76,195200,0
2015-09-01,12.52,12.78,12.39,12.46,188400,0
2015-09-02,12.5,12.64,12.28,12.56,162100,0
2015-09-03,12.65,12.9,12.47,12.59,192500,0
2015-09-04,12.48,12.62,12.42,12.44,81400,0
2015-09-08,12.44,12.75,12.43,12.68,170800,0
2015-09-09,12.7,12.76,12.43,12.46,144300,0
2015-09-10,12.47,12.7,12.31,12.62,215048,0
2015-09-11,12.55,12.67,12.4,12.55,208300,0
2015-09-14,12.55,12.68,12.3,12.39,172800,0
2015-09-15,12.37,12.66,12.37,12.64,201500,0
2015-09-16,12.69,13.28,12.66,13.09,303100,0
2015-09-17,13.06,13.24,13.01,13.09,249870,0
2015-09-18,12.97,13.11,12.55,12.68,359700,0
2015-09-21,12.75,12.97,12.68,12.86,193200,0
2015-09-22,12.75,12.78,12.25,12.33,351700,0
2015-09-23,12.28,12.38,12.12,12.31,174861,0
2015-09-24,12.15,12.21,11.76,12.01,253551,0
2015-09-25,12.1,12.28,11.76,11.81,188100,0
2015-09-28,11.7,11.8,11.65,11.71,147721,0
2015-09-29,11.72,12.17,11.71,12.08,238700,0
2015-09-30,12.24,12.63,12.2,12.45,220000,0
2015-10-01,12.45,12.54,11.91,12.12,154500,0
2015-10-02,12.03,12.6,11.98,12.58,145400,0
2015-10-05,12.59,12.9,12.56,12.67,250929,0
2015-10-06,12.62,12.81,12.27,12.57,184900,0
2015-10-07,12.65,12.82,12.61,12.77,147000,0
2015-10-08,12.78,12.95,12.69,12.93,184200,0
2015-10-09,12.95,13.09,12.85,13,290700,0
2015-10-12,13.04,13.3,12.93,13.22,230592,0
2015-10-13,13.13,13.13,12.62,12.62,178800,0
2015-10-14,12.6,12.95,12.6,12.73,164200,0
2015-10-15,12.81,13.02,12.76,12.95,139200,0
2015-10-16,12.99,12.99,12.7,12.83,96200,0
2015-10-19,12.81,12.93,12.42,12.8,215937,0
2015-10-20,12.8,12.97,12.72,12.97,99466,0
2015-10-21,13.14,13.23,12.72,12.72,209900,0
2015-10-22,12.82,12.84,12.18,12.45,293900,0
2015-10-23,12.52,12.79,12.29,12.64,249600,0
2015-10-26,12.67,12.7,12.28,12.34,132100,0
2015-10-27,12.34,12.58,12.26,12.36,149000,0
2015-10-28,12.41,13.25,12.39,13.13,189200,0
2015-10-29,13.04,13.05,12.54,12.71,170400,0
2015-10-30,12.76,12.94,12.68,12.79,174500,0
2015-11-02,12.85,13.43,12.85,13.35,352803,0
2015-11-03,13.67,14.45,13.5,14.27,1210800,0
2015-11-04,14.39,14.46,14.13,14.14,388950,0
2015-11-05,14.14,14.44,14.13,14.31,484800,0
2015-11-06,14.22,14.7,14.19,14.53,446400,0
2015-11-09,14.52,14.55,14.29,14.35,218094,0
2015-11-10,14.35,14.35,14.05,14.25,158200,0
2015-11-11,14.31,14.4,14.15,14.17,132700,0
2015-11-12,14.12,14.26,13.87,14.01,248100,0
2015-11-13,14.04,14.2,13.99,14.02,159500,0
2015-11-16,13.99,14.18,13.97,14,198900,0
2015-11-17,14,14.09,13.86,14,176300,0
2015-11-18,14,14.04,13.8,13.89,264400,0
2015-11-19,13.92,14.02,13.86,13.91,314500,0
2015-11-20,14.01,15.06,14.01,14.3,958900,0
2015-11-23,14.35,14.38,14.15,14.2,270700,0
2015-11-24,14.08,14.27,14.02,14.18,142900,0
2015-11-25,14.13,14.35,14.12,14.19,142400,0
2015-11-27,14.23,14.47,14.18,14.38,42600,0
2015-11-30,14.38,14.54,14.15,14.23,293200,0
2015-12-01,14.31,14.38,14.13,14.26,230504,0
2015-12-02,14.36,14.7,14.36,14.47,458041,0
2015-12-03,14.57,14.67,13.85,14.04,421216,0
2015-12-04,14.09,14.37,14.07,14.35,322500,0
2015-12-07,14.42,14.69,14.21,14.5,434500,0
2015-12-08,14.39,14.65,14.34,14.63,299940,0
2015-12-09,14.62,14.84,14.46,14.79,502700,0
2015-12-10,14.74,14.97,14.57,14.82,309700,0
2015-12-11,14.78,14.84,14.42,14.59,242400,0
2015-12-14,14.55,14.69,13.95,14.18,431264,0
2015-12-15,14.26,14.26,14.01,14.09,244900,0
2015-12-16,14.25,14.28,13.95,14.24,229300,0
2015-12-17,14.27,14.5,13.98,14.03,770900,0
2015-12-18,14.03,14.37,13.96,14.2,1410600,0
2015-12-21,14.27,14.48,14.1,14.28,266700,0
2015-12-22,14.38,14.52,14.2,14.49,250608,0
2015-12-23,14.65,14.67,14.4,14.47,165300,0
2015-12-24,14.51,14.64,14.43,14.55,55356,0
2015-12-28,14.56,14.58,14.32,14.51,113166,0
2015-12-29,14.53,14.67,14.48,14.57,142147,0
2015-12-30,14.62,14.62,14.2,14.22,138494,0
2015-12-31,14.2,14.44,14.02,14.22,207663,0
2016-01-04,13.93,14.01,12.82,12.92,611606,0
2016-01-05,12.86,12.93,12.07,12.4,1381045,0
2016-01-06,12.28,12.86,12.28,12.85,949495,0
2016-01-07,12.6,12.75,12.41,12.59,373609,0
2016-01-08,12.65,12.75,12,12.03,619149,0
2016-01-11,12.15,12.2654,11.92,12.08,263671,0
2016-01-12,12.14,12.2,11.79,11.98,241667,0
2016-01-13,12.05,12.16,11.33,11.49,434148,0
2016-01-14,12.01,12.94,12.01,12.48,775901,0
2016-01-15,12.16,12.44,12,12.41,516238,0
2016-01-19,12.72,12.72,12.02,12.21,251800,0
2016-01-20,11.98,12.7,11.89,12.55,236108,0
2016-01-21,12.54,12.54,12.12,12.39,321574,0
2016-01-22,12.6,12.63,12.43,12.6,151981,0
2016-01-25,12.56,12.69,12.37,12.42,142164,0
2016-01-26,12.42,12.73,12.33,12.59,195677,0
2016-01-27,12.64,12.88,12.25,12.28,198229,0
2016-01-28,12.57,12.9,12.4,12.46,176858,0
2016-01-29,12.52,12.86,12.51,12.81,223731,0
2016-02-01,12.96,13.37,12.76,13.22,443941,0
2016-02-02,12.23,12.56,11.69,12.27,582318,0
2016-02-03,12.42,12.75,12.4,12.61,246386,0
2016-02-04,12.55,12.68,12.22,12.34,227321,0
2016-02-05,12.28,12.28,11.66,11.75,263229,0
2016-02-08,11.6,11.9,11.5,11.85,321731,0
2016-02-09,11.68,11.94,11.42,11.48,273915,0
2016-02-10,11.51,11.68,11.35,11.47,322350,0
2016-02-11,11.32,11.49,11.17,11.46,253312,0
2016-02-12,11.59,11.66,11.41,11.52,176156,0
2016-02-16,11.7,11.9,11.51,11.73,310646,0
2016-02-17,11.81,11.933,11.56,11.66,171954,0
2016-02-18,11.68,11.78,11.51,11.53,132263,0
2016-02-19,11.55,11.93,11.44,11.79,240058,0
2016-02-22,11.92,12.01,11.79,11.9,157128,0
2016-02-23,11.96,12.79,11.94,12.53,576792,0
2016-02-24,12.38,12.67,12.31,12.65,241994,0
2016-02-25,12.65,12.8,12.57,12.76,272797,0
2016-02-26,12.77,12.97,12.77,12.81,202285,0
2016-02-29,12.8,13.14,12.8,12.96,342146,0
2016-03-01,13.06,13.37,13.06,13.23,268065,0
2016-03-02,13.19,13.41,13.19,13.39,185616,0
2016-03-03,13.36,13.49,13.19,13.23,633494,0
2016-03-04,13.27,13.41,13.11,13.16,321368,0
2016-03-07,13.13,13.36,13.026,13.3,310624,0
2016-03-08,13.23,13.27,13.11,13.12,133221,0
2016-03-09,13.13,13.355,13.13,13.35,330167,0
2016-03-10,13.38,13.43,13.13,13.13,272188,0
2016-03-11,13.28,13.28,13.074,13.28,164785,0
2016-03-14,13.23,13.39,13.18,13.33,232466,0
2016-03-15,13.16,13.31,13.05,13.06,147237,0
2016-03-16,13.05,13.27,13.0011,13.21,187496,0
2016-03-17,13.13,13.45,13.09,13.4,186162,0
2016-03-18,13.47,13.5,13.34,13.47,284562,0
2016-03-21,13.41,13.6,13.41,13.5,228823,0
2016-03-22,13.45,13.55,13.32,13.49,304596,0
2016-03-23,13.45,13.546,13.06,13.06,160378,0
2016-03-24,13,13.15,12.89,13.14,131936,0
2016-03-28,13.16,13.16,12.85,12.91,120778,0
2016-03-29,12.89,13.42,12.85,13.37,195024,0
2016-03-30,13.41,13.665,13.37,13.61,326540,0
2016-03-31,13.56,13.79,13.5,13.66,153749,0
2016-04-01,13.51,13.6,13.38,13.43,140600,0
2016-04-04,13.4,13.48,13.22,13.29,191583,0
2016-04-05,13.09,13.234,12.98,13.01,222020,0
2016-04-06,13.01,13.12,12.84,13.06,151739,0
2016-04-07,13.01,13.0772,12.9,13.02,427685,0
2016-04-08,13.1,13.528,13.1,13.22,198383,0
2016-04-11,13.27,13.44,13.16,13.18,134613,0
2016-04-12,13.17,13.23,12.99,13.06,92421,0
2016-04-13,13.14,13.32,13.14,13.26,116824,0
2016-04-14,13.19,13.31,13,13.29,169933,0
2016-04-15,13.24,13.36,13.18,13.28,95805,0
2016-04-18,13.28,13.665,13.19,13.63,254912,0
2016-04-19,13.62,13.72,13.56,13.64,202023,0
2016-04-20,13.6,13.83,13.57,13.68,212398,0
2016-04-21,13.64,13.909,13.63,13.82,428565,0
2016-04-22,13.69,14.11,13.69,13.92,380272,0
2016-04-25,13.85,13.89,13.64,13.67,225410,0
2016-04-26,13.68,14.36,13.68,14.24,461236,0
2016-04-27,14.2,14.46,14.15,14.36,363182,0
2016-04-28,14.35,14.44,13.9,13.95,204573,0
2016-04-29,13.88,14.05,13.78,13.87,172188,0
2016-05-02,13.87,14.06,13.8,14.06,297426,0
2016-05-03,14.65,14.75,14.15,14.33,588938,0
2016-05-04,14.27,14.4,13.92,13.92,175913,0
2016-05-05,13.93,13.94,13.67,13.78,149616,0
2016-05-06,13.71,13.84,13.58,13.84,192623,0
2016-05-09,13.86,13.94,13.66,13.77,162205,0
2016-05-10,13.85,13.94,13.79,13.85,143655,0
2016-05-11,13.8,13.93,13.79,13.9,187875,0
2016-05-12,13.9,14.03,13.72,13.88,253193,0
2016-05-13,13.84,13.95,13.605,13.68,502190,0
2016-05-16,13.68,13.99,13.645,13.89,304685,0
2016-05-17,13.84,13.99,13.52,13.58,299638,0
2016-05-18,13.5,13.82,13.471,13.67,209604,0
2016-05-19,13.58,13.8,13.43,13.53,246202,0
2016-05-20,13.64,13.9,13.55,13.88,286965,0
2016-05-23,13.85,14.11,13.85,13.99,225891,0
2016-05-24,14.05,14.47,14.05,14.36,409113,0
2016-05-25,14.39,14.47,14.2,14.33,229264,0
2016-05-26,14.4,14.49,14.24,14.42,210634,0
2016-05-27,14.38,14.8,14.38,14.64,329458,0
2016-05-31,14.62,14.76,14.46,14.6,313007,0
2016-06-01,14.6,14.83,14.54,14.72,284258,0
2016-06-02,14.59,14.83,14.59,14.79,293936,0
2016-06-03,14.73,14.97,14.7,14.88,302118,0
2016-06-06,14.99,15.18,14.89,15.1,332542,0
2016-06-07,15.06,15.18,14.87,14.93,219596,0
2016-06-08,14.91,15.08,14.905,15,410140,0
2016-06-09,14.94,15.16,14.93,15.12,316996,0
2016-06-10,14.95,15.3,14.91,15.15,292629,0
2016-06-13,15.06,15.18,14.89,14.95,241636,0
2016-06-14,14.89,15.03,14.75,14.99,292108,0
2016-06-15,15,15.16,14.81,14.84,266317,0
2016-06-16,14.67,14.86,14.58,14.84,322200,0
2016-06-17,14.88,14.96,14.67,14.86,477648,0
2016-06-20,15.13,15.54,15.1,15.47,513337,0
2016-06-21,15.57,15.68,15.32,15.48,341013,0
2016-06-22,15.56,15.6,15.345,15.39,301440,0
2016-06-23,15.61,15.69,15.47,15.59,311936,0
2016-06-24,14.85,15.39,14.68,15.19,651881,0
2016-06-27,15.04,15.09,14.7,14.73,368719,0
2016-06-28,14.94,15.26,14.865,14.98,382652,0
2016-06-29,15.18,15.26,14.95,15.06,360525,0
2016-06-30,15.16,15.58,15.08,15.53,475519,0
2016-07-01,15.43,15.56,15.32,15.47,345012,0
2016-07-05,15.43,15.4627,15.21,15.29,203837,0
2016-07-06,15.15,15.37,15.04,15.18,238873,0
2016-07-07,15.3,15.38,15.13,15.2,277663,0
2016-07-08,15.3,15.6,15.11,15.54,493726,0
2016-07-11,15.59,15.79,15.59,15.73,440413,0
2016-07-12,15.72,15.755,15.61,15.66,378493,0
2016-07-13,15.67,15.81,15.63,15.75,376263,0
2016-07-14,15.88,15.88,15.68,15.71,294082,0
2016-07-15,15.79,15.79,15.68,15.76,164591,0
2016-07-18,15.79,15.95,15.72,15.76,252563,0
2016-07-19,15.69,15.96,15.69,15.83,405349,0
2016-07-20,15.87,15.98,15.82,15.96,427105,0
2016-07-21,15.89,16.04,15.83,15.92,328701,0
2016-07-22,15.99,16.045,15.86,16,249262,0
2016-07-25,16.03,16.17,16.01,16.06,184144,0
2016-07-26,16.02,16.18,16.02,16.16,229285,0
2016-07-27,16.22,16.4,16.22,16.35,263272,0
2016-07-28,16.27,16.53,16.12,16.36,353414,0
2016-07-29,16.31,17.71,16.21,17.62,1275138,0
2016-08-01,17.62,17.72,17,17.28,546549,0
2016-08-02,17.15,17.21,17,17.08,413784,0
2016-08-03,17.12,17.2465,16.96,17.01,300355,0
2016-08-04,17,17.06,16.81,16.87,292847,0
2016-08-05,16.91,17.13,16.9,17.09,202294,0
2016-08-08,17.09,17.229,17.05,17.15,262117,0
2016-08-09,17.24,17.32,17.2,17.25,319947,0
2016-08-10,17.25,17.29,17.02,17.11,273798,0
2016-08-11,17.22,17.24,17,17.06,228047,0
2016-08-12,16.97,17.15,16.9,17.06,378692,0
2016-08-15,17.1,17.25,17.06,17.13,238736,0
2016-08-16,17.15,17.3,17.05,17.24,243923,0
2016-08-17,17.2,17.25,17,17.22,136599,0
2016-08-18,17.2,17.5,17.14,17.41,294006,0
2016-08-19,17.46,17.82,17.41,17.78,419570,0
2016-08-22,17.77,17.89,17.52,17.77,408776,0
2016-08-23,17.79,18,17.75,17.9,297481,0
2016-08-24,17.86,17.86,17.5142,17.57,170931,0
2016-08-25,17.58,17.7284,17.4,17.67,195920,0
2016-08-26,17.65,17.73,17.57,17.65,138933,0
2016-08-29,17.61,17.7,17.5,17.58,140399,0
2016-08-30,17.57,17.69,17.54,17.6,152738,0
2016-08-31,17.62,17.62,17.34,17.54,232353,0
2016-09-01,17.58,17.7,17.35,17.6,193327,0
2016-09-02,17.62,17.75,17.49,17.7,253253,0
2016-09-06,17.82,17.82,17.44,17.67,217900,0
2016-09-07,17.6,17.77,17.5,17.76,164800,0
2016-09-08,17.75,17.75,17.48,17.59,131438,0
2016-09-09,17.5,17.51,17.27,17.29,278390,0
2016-09-12,17.22,17.485,17.15,17.41,134460,0
2016-09-13,17.29,17.4,17.19,17.3,227435,0
2016-09-14,17.25,17.35,17.07,17.18,271987,0
2016-09-15,17.17,17.53,17.17,17.4,216844,0
2016-09-16,17.44,17.51,17.27,17.47,481182,0
2016-09-19,17.47,17.54,17.32,17.43,245089,0
2016-09-20,17.51,17.6,17.39,17.5,213327,0
2016-09-21,17.6,17.69,17.51,17.63,252391,0
2016-09-22,17.81,17.96,17.76,17.87,304239,0
2016-09-23,17.88,17.88,17.65,17.65,187704,0
2016-09-26,17.63,17.64,17.07,17.56,180728,0
2016-09-27,17.55,17.63,17.46,17.63,151754,0
2016-09-28,17.62,17.83,17.61,17.78,253049,0
2016-09-29,17.8,17.8,17.53,17.65,139987,0
2016-09-30,17.69,17.81,17.63,17.74,226871,0
2016-10-03,17.67,17.77,17.54,17.75,278053,0
2016-10-04,17.83,17.89,17.47,17.64,353168,0
2016-10-05,17.61,17.9359,17.61,17.88,299739,0
2016-10-06,17.83,18.36,17.75,18.28,552523,0
2016-10-07,18.3,18.3,17.945,18.12,412681,0
2016-10-10,18.29,18.29,18.1,18.22,208732,0
2016-10-11,18.25,18.25,17.67,17.84,281021,0
2016-10-12,17.87,17.87,17.62,17.73,212443,0
2016-10-13,17.73,17.74,17.5,17.7,304048,0
2016-10-14,17.73,17.9098,17.7,17.75,186337,0
2016-10-17,17.77,17.86,17.7,17.76,157155,0
2016-10-18,17.86,17.86,17.72,17.76,139004,0
2016-10-19,17.73,17.93,17.71,17.84,119802,0
2016-10-20,17.85,17.94,17.75,17.9,169913,0
2016-10-21,17.86,18,17.71,17.97,337481,0
2016-10-24,18,18.2,18,18.1,113883,0
2016-10-25,18.1,18.225,18.1,18.2,115954,0
2016-10-26,18.1,18.25,17.975,18.1,195046,0
2016-10-27,18.1,18.25,18,18.15,207256,0
2016-10-28,18.05,18.2,17.8,17.9,319436,0
2016-10-31,17.8,18.1,17.8,18.1,169132,0
2016-11-01,18.1,18.125,17.9,17.95,226076,0
2016-11-02,17.9,18.1,17.75,17.9,179102,0
2016-11-03,17.85,18.05,17.85,18.05,156243,0
2016-11-04,17.95,18.1,17.8,17.85,329798,0
2016-11-07,18.05,18.2,17.9,18.05,343389,0
2016-11-08,17,18.15,16.8,17.95,515817,0
2016-11-09,17.65,18.2,17.4,18.15,355655,0
2016-11-10,18.25,18.25,17.85,18.2,379531,0
2016-11-11,18.2,18.8,18.15,18.75,377772,0
2016-11-14,18.75,19.1326,18.5,18.65,377615,0
2016-11-15,18.7,19.025,18.5,18.8,262767,0
2016-11-16,18.65,19.1,18.65,19.05,292524,0
2016-11-17,19,19.55,18.8,19.3,303021,0
2016-11-18,19.35,19.775,19.2,19.7,279402,0
2016-11-21,19.8,20.25,19.65,20.1,314836,0
2016-11-22,20.1,20.45,19.975,20.35,420933,0
2016-11-23,19.95,20,19.4,19.6,339214,0
2016-11-25,19.65,19.95,19.5,19.85,105700,0
2016-11-28,19.85,20,19.75,19.9,247972,0
2016-11-29,19.95,20.275,19.85,20,201229,0
2016-11-30,20.1,20.4,19.55,19.6,346405,0
2016-12-01,19.7,19.7,18.9,19,318394,0
2016-12-02,18.85,19.5,18.85,19.3,207106,0
2016-12-05,19.45,20.2,19.3902,20.1,260531,0
2016-12-06,20.2,20.475,20.125,20.4,332631,0
2016-12-07,20.5,20.85,20.3,20.75,296987,0
2016-12-08,20.65,21.35,20.65,21.2,306940,0
2016-12-09,21.35,21.45,20.475,20.5,423559,0
2016-12-12,20.55,21.45,20.525,21.35,440883,0
2016-12-13,21.3,21.6,21.15,21.45,278780,0
2016-12-14,21.35,21.9,21.35,21.55,320589,0
2016-12-15,21.7,22.4,21.55,22.2,407949,0
2016-12-16,22.3,22.7252,21.95,22.05,753763,0
2016-12-19,22,22.95,22,22.85,291657,0
2016-12-20,22.8,23.325,22.65,22.9,350796,0
2016-12-21,22.95,23.15,22.7,22.95,232925,0
2016-12-22,23.05,23.9,23,23.25,403239,0
2016-12-23,23.25,23.75,23.25,23.7,234039,0
2016-12-27,23.8,24.45,23.65,23.75,340510,0
2016-12-28,23.7,23.85,23.25,23.5,280311,0
2016-12-29,23.45,23.8,23.1,23.55,303346,0
2016-12-30,23.65,23.725,23.225,23.35,332327,0
2017-01-03,23.5,23.6,22.85,23.25,316798,0
2017-01-04,23.25,23.55,23.2,23.5,381767,0
2017-01-05,23.5,23.55,23,23.25,281989,0
2017-01-06,23.3,23.3,22.875,23.15,234959,0
2017-01-09,22.45,23.1,22.1,22.9,286493,0
2017-01-10,22.95,23.2,22.65,22.75,297689,0
2017-01-11,22.65,22.8,22.5,22.7,380555,0
2017-01-12,22.7,22.85,22.5,22.85,232542,0
2017-01-13,22.9,23.15,22.9,23.05,153566,0
2017-01-17,22.9,23.05,22.7,22.75,112063,0
2017-01-18,22.95,23.25,22.8,23,176790,0
2017-01-19,22.95,24.9,22.475,22.65,550481,0
2017-01-20,22.75,23.35,22.75,22.9,249593,0
2017-01-23,22.7,23.25,22.45,22.55,233512,0
2017-01-24,22.7,23.375,22.65,23.3,249714,0
2017-01-25,23.3,23.65,23.2,23.4,274992,0
2017-01-26,23.35,23.45,23.105,23.2,114658,0
2017-01-27,23.3,23.5,23.1,23.3,130743,0
2017-01-30,23.15,23.15,22.55,22.85,202383,0
2017-01-31,22.75,22.95,22.45,22.95,372360,0
2017-02-01,23.3,23.55,23.15,23.35,328939,0
2017-02-02,23.05,23.55,22.95,23.1,579359,0
2017-02-03,23.15,24.4,22.8,22.85,601354,0
2017-02-06,22.7,22.75,22.1,22.35,482748,0
2017-02-07,22.4,22.65,21.95,22.35,264511,0
2017-02-08,22.25,22.3,21.4,21.5,310565,0
2017-02-09,21.6,22.15,21.55,21.9,243964,0
2017-02-10,22.1,22.225,21.9,22.05,200588,0
2017-02-13,22.05,22.3,21.8,22.1,279841,0
2017-02-14,22,22.1,21.65,21.95,195155,0
2017-02-15,21.95,22.1,21.74,21.85,179585,0
2017-02-16,21.8,22,21.65,21.8,250761,0
2017-02-17,21.8,21.8,21.4,21.65,863560,0
2017-02-21,21.9,22.3,21.9,22.05,223217,0
2017-02-22,21.95,22.175,21.85,22.05,137839,0
2017-02-23,22.1,22.2,21.7,21.85,157788,0
2017-02-24,21.85,22.35,21.845,22.35,264560,0
2017-02-27,22.45,22.45,21.95,22.25,217871,0
2017-02-28,22.15,22.3,21.375,21.5,509967,0
2017-03-01,21.7,22.2271,21.6,22.2,227549,0
2017-03-02,22.15,22.15,21.65,21.7,153951,0
2017-03-03,21.75,21.85,21.375,21.5,133534,0
2017-03-06,21.4,21.55,21.15,21.45,127251,0
2017-03-07,21.45,21.75,21.25,21.5,144870,0
2017-03-08,21.6,21.7,21.4,21.4,120415,0
2017-03-09,21.35,21.55,21.125,21.25,149264,0
2017-03-10,21.25,21.675,21.25,21.55,113231,0
2017-03-13,21.45,21.725,21.45,21.6,127199,0
2017-03-14,21.45,21.7,21.25,21.65,131298,0
2017-03-15,21.7,22.05,21.65,21.9,149083,0
2017-03-16,21.95,22.1,21.85,22,108226,0
2017-03-17,22.05,22.5,21.925,22.45,365554,0
2017-03-20,22.45,22.75,22.35,22.55,151600,0
2017-03-21,22.6,22.75,21.6,21.65,178186,0
2017-03-22,21.7,21.95,21.5,21.65,122271,0
2017-03-23,21.65,21.95,21.55,21.85,75428,0
2017-03-24,22,22.2,21.8,22,162256,0
2017-03-27,21.65,22.5,21.65,22.3,158661,0
2017-03-28,22.05,22.2,21.725,21.95,168373,0
2017-03-29,21.9,22.275,21.65,22.2,205390,0
2017-03-30,22.2,22.35,22.05,22.1,134821,0
2017-03-31,22.15,22.5,22.0285,22.4,272178,0
2017-04-03,22.4,22.5,21.95,22,130342,0
2017-04-04,21.9,22.25,21.7,21.85,103567,0
2017-04-05,21.9,22,21.3,21.35,137014,0
2017-04-06,21.4,21.7,21.075,21.65,217628,0
2017-04-07,21.55,21.85,21.4,21.45,205935,0
2017-04-10,21.5,21.85,21.5,21.65,94290,0
2017-04-11,21.65,21.75,21.4,21.7,101762,0
2017-04-12,21.65,21.75,21.3,21.35,90586,0
2017-04-13,21.35,21.5253,21.05,21.05,129035,0
2017-04-17,21.05,21.425,21.05,21.4,79118,0
2017-04-18,21.25,21.4,21,21.25,116138,0
2017-04-19,21.65,23,21.6,22.9,357778,0
2017-04-20,23.05,23.65,23.05,23.6,244340,0
2017-04-21,23.5,23.575,23.15,23.5,143437,0
2017-04-24,23.75,23.95,23.25,23.7,219338,0
2017-04-25,23.45,24.15,23.45,23.85,213334,0
2017-04-26,23.75,24.3,23.6,24.1,165657,0
2017-04-27,24.3,24.8,24.05,24.65,188613,0
2017-04-28,24.65,24.75,24.2,24.5,224365,0
2017-05-01,24.4,25.45,24.35,25.4,371630,0
2017-05-02,23.95,24.3,22.15,24,606200,0
2017-05-03,23.75,23.8,23.15,23.45,185505,0
2017-05-04,23.45,24.2,23.4,24.2,210459,0
2017-05-05,24.3,24.3,23.65,23.9,133999,0
2017-05-08,23.95,24.15,23.7,23.85,122250,0
2017-05-09,23.8,24.275,23.75,24.15,226921,0
2017-05-10,24.2,24.95,24.2,24.8,239047,0
2017-05-11,24.65,24.8,24.15,24.55,177412,0
2017-05-12,24.55,24.65,24.1,24.3,137304,0
2017-05-15,24.35,24.9,24.35,24.7,120322,0
2017-05-16,24.85,24.955,24.55,24.9,158029,0
2017-05-17,24.4,24.6,23.9,23.95,250549,0
2017-05-18,23.95,24.65,23.75,24.55,217396,0
2017-05-19,24.7,24.75,24.2248,24.35,256309,0
2017-05-22,24.5,24.65,24.3,24.55,161800,0
2017-05-23,24.55,24.65,24,24.2,186940,0
2017-05-24,24.2,24.45,24.05,24.35,179899,0
2017-05-25,24.4,24.5,24.025,24.35,144732,0
2017-05-26,24.25,24.3677,24.05,24.1,138085,0
2017-05-30,24.05,24.35,24.05,24.25,200806,0
2017-05-31,24.35,24.4,23.8,23.9,317749,0
2017-06-01,23.9,24.1,23.7,24.1,212217,0
2017-06-02,24.1,24.8,24.1,24.5,227243,0
2017-06-05,24.4,24.6,24.25,24.3,123743,0
2017-06-06,24.1,24.95,24.0841,24.9,241729,0
2017-06-07,24.95,26.45,24.95,26.3,501618,0
2017-06-08,26.65,27.275,26.35,27,523171,0
2017-06-09,27.15,27.3,25.2,25.55,445967,0
2017-06-12,25.3,25.375,24.1,24.95,393723,0
2017-06-13,25.1,25.35,24.65,24.95,233746,0
2017-06-14,25,25.05,23.523,23.8,296072,0
2017-06-15,23.3,23.6,22.95,23.15,253241,0
2017-06-16,23.65,25.55,23.55,24.85,680953,0
2017-06-19,25.1,25.2,24.45,24.8,260517,0
2017-06-20,24.85,25.05,24.25,24.3,228004,0
2017-06-21,24.45,24.8,24.1,24.5,290294,0
2017-06-22,24.4,24.5,23.65,24.1,221103,0
2017-06-23,24.15,24.65,24.05,24.45,965320,0
2017-06-26,24.65,24.709,23.95,24.3,447851,0
2017-06-27,24.25,24.25,23.35,23.35,256894,0
2017-06-28,23.55,24.1,23.1,23.95,278830,0
2017-06-29,23.8,23.85,22.85,23.3,271801,0
2017-06-30,23.4,23.55,22.85,22.85,246160,0
2017-07-03,23,23.075,22.65,22.9,102670,0
2017-07-05,22.95,23.2,22.8,23.2,161520,0
2017-07-06,22.85,23.325,22.8,23.2,218886,0
2017-07-07,23.35,24,23.3,23.95,245882,0
2017-07-10,24,24.25,23.65,24.05,180686,0
2017-07-11,24.1,24.525,23.9,24.5,208838,0
2017-07-12,24.75,25,24.4,24.45,388125,0
2017-07-13,24.45,24.6,24.2,24.55,217123,0
2017-07-14,24.6,24.9,24.5,24.85,127034,0
2017-07-17,24.9,24.9,24.5,24.85,161115,0
2017-07-18,24.6,24.9,24.55,24.9,129446,0
2017-07-19,25,25.4,24.95,25.4,140360,0
2017-07-20,25.4,25.5,25.05,25.35,137473,0
2017-07-21,25.4,25.45,25,25.25,196532,0
2017-07-24,25.3,25.45,25.05,25.3,115011,0
2017-07-25,25.3,25.55,25.15,25.5,147264,0
2017-07-26,25.65,25.75,25.4,25.7,162040,0
2017-07-27,25.75,25.775,24.65,24.85,200424,0
2017-07-28,24.75,24.9,24.15,24.2,205111,0
2017-07-31,24.3,24.8,24.15,24.75,262316,0
2017-08-01,24.85,25,24.5,24.55,281146,0
2017-08-02,24.65,24.7,23.25,23.5,317951,0
2017-08-03,23.65,24.1,21.5,21.65,336888,0
2017-08-04,21.75,22.05,21.35,21.7,228853,0
2017-08-07,21.75,22.4,21.65,22.35,212787,0
2017-08-08,22.3,22.6,21.9,22.05,254807,0
2017-08-09,21.8,22.4,21.7,22.2,230518,0
2017-08-10,21.95,22.05,21.4,21.5,362977,0
2017-08-11,21.35,22.1,21.1,21.95,264146,0
2017-08-14,22.15,22.45,22.05,22.35,231200,0
2017-08-15,22.3,22.55,21.9,21.95,177010,0
2017-08-16,22,22.15,21.8,22,173862,0
2017-08-17,21.9,22.05,21.275,21.35,325500,0
2017-08-18,21.25,21.8,21.25,21.5,981750,0
2017-08-21,21.55,21.825,21.4,21.55,190133,0
2017-08-22,21.7,22.05,21.7,21.95,169658,0
2017-08-23,21.75,22,21.65,21.8,217719,0
2017-08-24,22,22,21.4,21.4,182950,0
2017-08-25,21.5,21.85,21.45,21.55,198560,0
2017-08-28,21.55,22.05,21.55,21.9,273025,0
2017-08-29,21.65,22.15,21.45,22.1,179048,0
2017-08-30,22.1,22.4,21.95,22.4,121378,0
2017-08-31,22.45,22.45,22.1,22.2,144714,0
2017-09-01,22.35,22.375,22.05,22.35,154422,0
2017-09-05,22.2,22.5,21.875,22.1,237223,0
2017-09-06,22.1,22.225,21.9,22.05,203002,0
2017-09-07,22.1,22.6,22.05,22.55,171765,0
2017-09-08,22.5,22.5,22,22.1,123550,0
2017-09-11,22.25,22.625,22.25,22.55,109950,0
2017-09-12,22.55,22.7,22.45,22.65,83243,0
2017-09-13,22.55,23.1,22.5,22.95,187458,0
2017-09-14,23,23.75,22.9,23.55,231622,0
2017-09-15,23.5,23.7,23.125,23.3,409284,0
2017-09-18,23.5,24.5,23.5,24.3,311704,0
2017-09-19,24.3,24.425,23.95,24.35,209360,0
2017-09-20,24.35,24.35,23.85,24.3,217007,0
2017-09-21,24.35,24.4,23.9,24.25,235921,0
2017-09-22,24.2,24.8,24.15,24.75,201539,0
2017-09-25,24.65,24.65,23.9,24.3,268644,0
2017-09-26,24.45,24.55,23.95,24.35,236077,0
2017-09-27,24.65,25.8,24.5,25.65,354633,0
2017-09-28,25.5,26.05,24.95,25.85,243033,0
2017-09-29,25.85,26.4,25.65,26.3,369087,0
2017-10-02,26.3,26.55,25.8,26.25,174594,0
2017-10-03,26.25,26.4,25.825,26.2,201779,0
2017-10-04,26.15,26.55,25.9,26.45,242516,0
2017-10-05,26.4,26.5,26,26.35,262216,0
2017-10-06,26.15,26.55,26.15,26.4,131688,0
2017-10-09,26.55,26.6,26.25,26.4,125938,0
2017-10-10,26.45,26.75,26.075,26.45,179697,0
2017-10-11,26.65,26.95,26.35,26.7,196186,0
2017-10-12,26.6,26.875,26.55,26.65,218865,0
2017-10-13,26.7,27.125,26.65,26.8,173189,0
2017-10-16,26.8,26.9,26.3,26.7,200954,0
2017-10-17,26.75,27.05,26.7,26.75,212185,0
2017-10-18,27,27.35,26.7,27.2,155179,0
2017-10-19,27.05,27.3,26.7,27.25,96925,0
2017-10-20,27.65,27.65,26.9,26.95,155185,0
2017-10-23,27.15,27.475,26.9,27.25,173948,0
2017-10-24,27.25,27.4,27.1,27.15,68375,0
2017-10-25,26.9,27.15,26.55,27.05,127369,0
2017-10-26,27.25,27.3,26.925,27.2,143617,0
2017-10-27,27.2,27.55,26.95,27.4,191778,0
2017-10-30,27.3,27.375,26.85,27.25,131156,0
2017-10-31,27.65,28.1,27.25,27.75,205981,0
2017-11-01,28.1,28.1,26.15,26.3,229901,0
2017-11-02,26.15,26.875,26,26.85,147843,0
2017-11-03,26.75,26.75,26,26.3,311241,0
2017-11-06,26.35,26.9,26.15,26.75,117210,0
2017-11-07,26.65,26.75,26.4,26.45,109600,0
2017-11-08,26.45,26.55,26.05,26.45,101661,0
2017-11-09,26.3,26.3,25.25,25.85,170248,0
2017-11-10,25.9,26.1,25.65,25.7,74393,0
