Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.95,12.1,11.95,12.09,37900,0
2005-02-28,12.05,12.16,11.88,12.07,37800,0
2005-03-01,12.1,12.38,12.1,12.3,25700,0
2005-03-02,12.25,12.47,12.2,12.38,43800,0
2005-03-03,12.48,12.54,12.35,12.4,134400,0
2005-03-04,12.45,12.45,12.25,12.32,32500,0
2005-03-07,12.42,12.74,12.42,12.49,69000,0
2005-03-08,12.45,12.57,12.21,12.47,53200,0
2005-03-09,12.4,12.54,12.36,12.45,111000,0
2005-03-10,12.45,12.55,12.45,12.54,43800,0
2005-03-11,12.55,12.71,12.5,12.59,17600,0
2005-03-14,12.6,12.89,12.6,12.75,15400,0
2005-03-15,12.8,12.9,12.51,12.57,20400,0
2005-03-16,12.53,12.77,12.5,12.66,27900,0
2005-03-17,12.81,12.95,12.78,12.79,49600,0
2005-03-18,12.89,12.89,12.1,12.16,81900,0
2005-03-21,12.2,12.33,12.1,12.25,37900,0
2005-03-22,12.3,12.69,12.29,12.4,26000,0
2005-03-23,12.3,12.62,12.12,12.43,41200,0
2005-03-24,12.44,12.49,12.16,12.17,42100,0
2005-03-28,12.15,12.41,12.15,12.3,44600,0
2005-03-29,12.25,12.35,12.05,12.2,31300,0
2005-03-30,12.25,12.35,12.22,12.33,10400,0
2005-03-31,12.43,12.47,12,12.21,57400,0
2005-04-01,12.26,12.3,12,12.18,30200,0
2005-04-04,12.15,12.47,12.13,12.25,95600,0
2005-04-05,12.2,12.2,11.95,11.96,81700,0
2005-04-06,11.92,12.05,11.89,11.91,132100,0
2005-04-07,11.9,12.1,11.87,11.99,27000,0
2005-04-08,11.99,11.99,11.85,11.88,14900,0
2005-04-11,11.85,11.85,11.55,11.64,19700,0
2005-04-12,11.6,11.7,11.38,11.64,10900,0
2005-04-13,11.6,11.6,11.26,11.26,15200,0
2005-04-14,11.05,11.2,11,11,22100,0
2005-04-15,11.05,11.1,10.6,10.61,18400,0
2005-04-18,10.56,10.82,10.22,10.23,26200,0
2005-04-19,10.23,10.52,10.23,10.34,134100,0
2005-04-20,10.34,10.45,9.91,9.99,22900,0
2005-04-21,10.04,10.15,9.86,10.05,41500,0
2005-04-22,9.95,9.97,9.78,9.93,28500,0
2005-04-25,9.93,10.08,9.9,10.06,27300,0
2005-04-26,10.1,10.1,9.9,9.99,31400,0
2005-04-27,9.95,10.05,9.91,9.92,60500,0
2005-04-28,9.77,10.2,9.63,9.82,50500,0
2005-04-29,9.77,10,9.58,9.98,59100,0
2005-05-02,9.98,9.98,9.15,9.16,43400,0
2005-05-03,9.21,9.31,9.15,9.17,44700,0
2005-05-04,9.22,9.5,9.22,9.36,23300,0
2005-05-05,9.36,9.36,8.95,8.95,21000,0
2005-05-06,8.96,9.1,8.85,8.96,33400,0
2005-05-09,8.96,9.1,8.91,9.01,23800,0
2005-05-10,9,9.06,8.58,8.59,28500,0
2005-05-11,8.64,8.71,8.4,8.52,18400,0
2005-05-12,8.56,8.61,8.3,8.3,17000,0
2005-05-13,8.3,8.4,8.18,8.2,21000,0
2005-05-16,8.2,8.38,8.2,8.32,10100,0
2005-05-17,8.31,8.37,8.26,8.29,13400,0
2005-05-18,8.39,8.68,8.37,8.61,21900,0
2005-05-19,8.59,8.65,8.59,8.62,13300,0
2005-05-20,8.65,8.67,8.57,8.57,23900,0
2005-05-23,8.57,8.57,8.31,8.31,12500,0
2005-05-24,8.31,8.35,8.19,8.2,21400,0
2005-05-25,8.1,8.2,7.56,7.57,37100,0
2005-05-26,7.57,7.89,7.56,7.87,31400,0
2005-05-27,7.87,7.92,7.75,7.9,16700,0
2005-05-31,7.91,7.92,7.82,7.82,18400,0
2005-06-01,7.83,7.95,7.83,7.87,25800,0
2005-06-02,7.9,7.99,7.8,7.81,23600,0
2005-06-03,7.8,7.95,7.67,7.84,51500,0
2005-06-06,7.82,8.12,7.67,8.12,155000,0
2005-06-07,8.15,8.4,8,8,53600,0
2005-06-08,8.01,8.06,7.9,8.05,52600,0
2005-06-09,8.1,8.12,8.01,8.05,51300,0
2005-06-10,8.08,8.15,8.07,8.1,74500,0
2005-06-13,8.07,8.25,8,8.1,74000,0
2005-06-14,8.11,8.25,8,8.17,38000,0
2005-06-15,8.2,8.42,8.15,8.42,53900,0
2005-06-16,8.4,8.45,8.1,8.15,36100,0
2005-06-17,8.25,8.3,8.02,8.13,81600,0
2005-06-20,8.13,8.13,8.05,8.05,27700,0
2005-06-21,8.06,8.11,7.9,7.98,26500,0
2005-06-22,7.98,8.05,7,7.18,113600,0
2005-06-23,7.25,7.25,6.6,6.74,103900,0
2005-06-24,6.7,6.7,6.35,6.47,767400,0
2005-06-27,6.47,6.82,6.38,6.45,175800,0
2005-06-28,6.46,6.55,6.1,6.35,105700,0
2005-06-29,6.5,6.7,6.3,6.67,76400,0
2005-06-30,6.64,6.75,6.5,6.6,71100,0
2005-07-01,6.7,7.19,6.65,7.13,168700,0
2005-07-05,7.18,7.25,6.92,7,36600,0
2005-07-06,7.09,7.1,6.71,6.76,49000,0
2005-07-07,6.78,6.82,6.75,6.81,28200,0
2005-07-08,6.81,6.85,6.6,6.68,68200,0
2005-07-11,6.63,6.83,6.62,6.65,82600,0
2005-07-12,6.7,6.9,6.64,6.86,35100,0
2005-07-13,6.9,7.07,6.9,7.03,69500,0
2005-07-14,7.05,7.79,7.05,7.7,202700,0
2005-07-15,7.85,9.18,7.83,8.97,187100,0
2005-07-18,9.17,9.23,8.45,8.5,80600,0
2005-07-19,8.5,9,8.5,8.9,36200,0
2005-07-20,9,9.34,8.86,9.19,52100,0
2005-07-21,9.11,9.3,8.9,9.25,54300,0
2005-07-22,9.35,9.65,9.25,9.53,35500,0
2005-07-25,9.48,9.55,9.2,9.36,109700,0
2005-07-26,9.66,10.35,9.64,9.82,102000,0
2005-07-27,10,10.04,9.9,9.97,73900,0
2005-07-28,9.97,10.05,9.97,10.01,87100,0
2005-07-29,10.03,10.06,9.99,10.01,30100,0
2005-08-01,9.96,10.09,9.9,10.09,54900,0
2005-08-02,10.1,10.22,10.06,10.22,15500,0
2005-08-03,10.22,10.35,10.22,10.35,15300,0
2005-08-04,10.4,10.4,10.25,10.35,42900,0
2005-08-05,10.37,10.37,10.3,10.35,25800,0
2005-08-08,10.32,10.37,10.2,10.35,32200,0
2005-08-09,10.36,10.36,9.94,10.05,48300,0
2005-08-10,10,10.03,9.8,9.9,57600,0
2005-08-11,9.82,10.1,9.82,10.1,47800,0
2005-08-12,10,10.05,9.95,10.05,18500,0
2005-08-15,9.95,9.95,9.5,9.88,65400,0
2005-08-16,9.85,9.86,9.7,9.86,36300,0
2005-08-17,9.86,10.09,9.85,10.09,20000,0
2005-08-18,10,10.09,9.95,9.99,27800,0
2005-08-19,9.99,10.02,9.77,9.95,15800,0
2005-08-22,9.9,10,9.67,9.91,40600,0
2005-08-23,9.87,9.87,9.7,9.75,32900,0
2005-08-24,9.75,9.82,9.6,9.7,49700,0
2005-08-25,9.7,9.7,9.31,9.6,51600,0
2005-08-26,9.65,9.65,9.2,9.41,37500,0
2005-08-29,9.35,9.35,9.2,9.28,29300,0
2005-08-30,9.28,9.49,9.2,9.45,37300,0
2005-08-31,9.45,9.62,9.4,9.61,15300,0
2005-09-01,9.64,9.74,9.56,9.7,11600,0
2005-09-02,9.7,9.8,9.55,9.74,43600,0
2005-09-06,9.69,9.69,9.4,9.41,33700,0
2005-09-07,9.45,9.46,9.2,9.2,11300,0
2005-09-08,9.2,9.2,8.85,8.9,19200,0
2005-09-09,9,9.3,9,9.25,9300,0
2005-09-12,9.25,9.3,8.98,9,18700,0
2005-09-13,8.99,9.2,8.7,8.87,16100,0
2005-09-14,8.91,8.91,8.65,8.72,9000,0
2005-09-15,8.71,8.71,8.25,8.48,15000,0
2005-09-16,8.48,8.6,8.45,8.6,82900,0
2005-09-19,8.5,8.6,8.42,8.53,36800,0
2005-09-20,8.55,8.55,8.43,8.51,23700,0
2005-09-21,8.47,8.53,8.47,8.53,11500,0
2005-09-22,8.53,8.58,8.48,8.55,29100,0
2005-09-23,8.53,8.59,8.5,8.51,5500,0
2005-09-26,8.51,8.51,8.25,8.34,4700,0
2005-09-27,8.34,8.5,8.34,8.47,8500,0
2005-09-28,8.47,8.47,8.32,8.38,21300,0
2005-09-29,8.31,8.35,8.3,8.35,1800,0
2005-09-30,8.25,8.25,8.16,8.22,12500,0
2005-10-03,8.27,8.55,8.22,8.4,20300,0
2005-10-04,8.35,8.35,8,8.24,32800,0
2005-10-05,8.26,8.26,8.15,8.21,9400,0
2005-10-06,8.3,8.3,8.12,8.13,14200,0
2005-10-07,8.13,8.25,8.13,8.21,3500,0
2005-10-10,8.2,8.41,8.15,8.41,19800,0
2005-10-11,8.31,8.39,8.2,8.21,30100,0
2005-10-12,8.21,8.33,8.2,8.3,17400,0
2005-10-13,8.35,8.6,8.35,8.46,12900,0
2005-10-14,8.5,8.56,8.46,8.5,22300,0
2005-10-17,8.51,8.51,8.3,8.36,4500,0
2005-10-18,8.27,8.27,8.03,8.24,8300,0
2005-10-19,8.24,8.3,8.15,8.19,68900,0
2005-10-20,8.2,8.2,8,8.11,27100,0
2005-10-21,8.14,8.2,8.06,8.1,34400,0
2005-10-24,8.24,8.24,8.08,8.1,45600,0
2005-10-25,8.15,8.18,8.12,8.12,2900,0
2005-10-26,8.06,8.08,8,8.02,6600,0
2005-10-27,7.85,7.85,7,7,16300,0
2005-10-28,6.92,6.92,6.45,6.55,40700,0
2005-10-31,6.65,6.85,6.6,6.77,31700,0
2005-11-01,6.77,6.8,6.77,6.8,5600,0
2005-11-02,6.7,7.28,6.7,7.25,11300,0
2005-11-03,7,7.41,7,7.33,23900,0
2005-11-04,7.39,7.5,7.39,7.39,3500,0
2005-11-07,7.36,7.64,7.35,7.62,6200,0
2005-11-08,7.6,8.09,7.6,8.02,87700,0
2005-11-09,8,8.3,8,8.18,13300,0
2005-11-10,8.18,8.45,8.18,8.42,9500,0
2005-11-11,8.45,8.72,8.45,8.6,16900,0
2005-11-14,8.63,8.68,8.5,8.68,9700,0
2005-11-15,8.68,8.8,8.61,8.78,9200,0
2005-11-16,8.79,8.79,8.72,8.75,40800,0
2005-11-17,8.75,8.75,6.92,6.94,110600,0
2005-11-18,7.04,7.59,6.95,7.51,65600,0
2005-11-21,7.51,7.57,7.42,7.49,36500,0
2005-11-22,7.49,7.67,7.49,7.67,28100,0
2005-11-23,7.67,7.89,7.67,7.83,28500,0
2005-11-25,7.8,7.84,7.77,7.84,1300,0
2005-11-28,7.44,7.45,7.2,7.22,42700,0
2005-11-29,7.2,7.25,6.8,6.82,26100,0
2005-11-30,6.9,6.9,5.95,6.05,274400,0
2005-12-01,6.15,6.62,6.13,6.25,96100,0
2005-12-02,6.35,6.4,6.29,6.32,31300,0
2005-12-05,6.32,6.4,6.1,6.36,31900,0
2005-12-06,6.31,6.48,6.28,6.43,9000,0
2005-12-07,6.49,6.61,6.37,6.37,25700,0
2005-12-08,6.42,6.62,6.4,6.53,13700,0
2005-12-09,6.59,6.68,6.57,6.57,39700,0
2005-12-12,6.6,6.64,6.5,6.57,19300,0
2005-12-13,6.5,6.5,6.23,6.34,48000,0
2005-12-14,6.3,6.42,6.3,6.39,12700,0
2005-12-15,6.39,6.58,6.39,6.5,4900,0
2005-12-16,6.55,6.57,6.5,6.54,8300,0
2005-12-19,6.54,6.62,6.54,6.6,20300,0
2005-12-20,6.75,6.75,6.46,6.49,46200,0
2005-12-21,6.5,6.69,6.5,6.57,27000,0
2005-12-22,6.58,6.58,6.38,6.5,19900,0
2005-12-23,6.49,6.53,6.44,6.49,15000,0
2005-12-27,6.47,6.54,6.42,6.51,11600,0
2005-12-28,6.46,6.66,6.45,6.6,36200,0
2005-12-29,6.5,6.62,6.5,6.6,12500,0
2005-12-30,6.55,6.62,6.51,6.62,8500,0
2006-01-03,6.6,6.62,6.41,6.41,9600,0
2006-01-04,6.51,6.51,6.2,6.3,11400,0
2006-01-05,6.3,6.35,6.25,6.27,3400,0
2006-01-06,6.27,6.53,6.27,6.5,6500,0
2006-01-09,6.54,6.81,6.54,6.75,32600,0
2006-01-10,6.8,6.89,6.75,6.87,14700,0
2006-01-11,6.9,7.14,6.9,7.11,22900,0
2006-01-12,7.2,7.4,7,7,19900,0
2006-01-13,6.9,6.97,6.82,6.87,12500,0
2006-01-17,6.9,6.95,6.75,6.77,5100,0
2006-01-18,6.72,6.73,6.5,6.53,5000,0
2006-01-19,6.63,6.66,6.51,6.53,8600,0
2006-01-20,6.53,6.6,6.46,6.49,3100,0
2006-01-23,6.46,6.46,6.34,6.38,7100,0
2006-01-24,6.45,6.57,6.4,6.57,6700,0
2006-01-25,6.62,6.8,6.5,6.56,15600,0
2006-01-26,6.52,6.58,6.47,6.53,5200,0
2006-01-27,6.6,6.75,6.2,6.3,14100,0
2006-01-30,6.65,6.65,6.35,6.36,7900,0
2006-01-31,6.31,6.4,6.26,6.39,57900,0
2006-02-01,6.35,6.5,6.35,6.5,59400,0
2006-02-02,6.5,6.57,6.47,6.5,24200,0
2006-02-03,6.5,6.5,6.41,6.42,5700,0
2006-02-06,6.49,6.6,6.45,6.51,20400,0
2006-02-07,6.46,6.54,6.46,6.53,8900,0
2006-02-08,6.52,6.54,6.45,6.53,12100,0
2006-02-09,6.53,6.6,6.5,6.53,5100,0
2006-02-10,6.58,6.64,6.5,6.6,17500,0
2006-02-13,6.6,6.72,6.55,6.71,20900,0
2006-02-14,6.61,6.69,6.5,6.55,385900,0
2006-02-15,6.75,6.75,6.45,6.45,24400,0
2006-02-16,6.4,6.5,6.36,6.36,9400,0
2006-02-17,6.41,6.48,6.05,6.18,35000,0
2006-02-21,6.15,6.25,6.15,6.15,7300,0
2006-02-22,6.16,6.35,6.12,6.19,11100,0
2006-02-23,6.1,6.1,6.01,6.09,13700,0
2006-02-24,6,6.07,5.96,5.98,9700,0
2006-02-27,5.96,6,5.92,5.95,175200,0
2006-02-28,5.97,5.97,5.91,5.94,4600,0
2006-03-01,6.1,6.17,5.99,5.99,242500,0
2006-03-02,5.93,6.07,5.9,5.9,63600,0
2006-03-03,5.8,6.05,5.8,5.97,51000,0
2006-03-06,6.03,6.13,6,6.01,36200,0
2006-03-07,6.01,6.25,5.69,5.71,102700,0
2006-03-08,5.71,5.75,5.43,5.57,251300,0
2006-03-09,5.57,5.57,4.79,4.95,126300,0
2006-03-10,4.95,5.14,4.95,5.02,160300,0
2006-03-13,5,5.24,5,5.14,33700,0
2006-03-14,5.2,5.4,5.2,5.31,32700,0
2006-03-15,5.5,5.62,5.35,5.35,50900,0
2006-03-16,5.45,5.54,5.31,5.38,74600,0
2006-03-17,5.41,5.55,5.41,5.48,84100,0
2006-03-20,5.53,5.87,5.5,5.53,63300,0
2006-03-21,5.5,5.56,5.42,5.42,63800,0
2006-03-22,5.41,5.7,5.4,5.4,42600,0
2006-03-23,5.41,5.7,5.4,5.61,38600,0
2006-03-24,5.67,5.71,5.61,5.7,18500,0
2006-03-27,5.7,5.77,5.41,5.45,25100,0
2006-03-28,5.45,5.65,5.45,5.55,27900,0
2006-03-29,5.55,5.69,5.55,5.61,30300,0
2006-03-30,5.58,5.63,5.42,5.42,183500,0
2006-03-31,5.43,5.48,5.36,5.44,68600,0
2006-04-03,5.5,5.7,5.49,5.6,63100,0
2006-04-04,5.6,5.75,5.6,5.71,76100,0
2006-04-05,5.78,6.12,5.71,6.05,121400,0
2006-04-06,6.1,6.25,6.05,6.2,63900,0
2006-04-07,6.25,6.32,6.14,6.21,33100,0
2006-04-10,6.21,6.63,6.21,6.58,118300,0
2006-04-11,6.63,6.81,6.57,6.79,48500,0
2006-04-12,6.78,6.8,6.6,6.61,34300,0
2006-04-13,6.66,6.66,6.37,6.5,75900,0
2006-04-17,6.49,6.86,6.49,6.79,34800,0
2006-04-18,6.73,6.81,6.73,6.81,20900,0
2006-04-19,6.8,6.94,6.8,6.89,43800,0
2006-04-20,6.91,6.91,6.75,6.76,65400,0
2006-04-21,6.76,6.8,6.73,6.74,100800,0
2006-04-24,6.8,6.96,6.76,6.83,59800,0
2006-04-25,6.83,6.95,6.75,6.92,60000,0
2006-04-26,6.93,7,6.9,7,87700,0
2006-04-27,6.9,6.95,6.85,6.92,26400,0
2006-04-28,7,7.08,6.98,7.03,24500,0
2006-05-01,7.01,7.15,6.96,7.05,54800,0
2006-05-02,7.19,7.4,6.95,7.09,88600,0
2006-05-03,6.99,7.1,6.99,7.1,30700,0
2006-05-04,7.05,7.25,7.01,7.13,39200,0
2006-05-05,7.13,7.13,7,7.1,16600,0
2006-05-08,7.2,7.31,7.11,7.25,32700,0
2006-05-09,7,7.6,7,7.58,49300,0
2006-05-10,7.56,7.67,7.45,7.67,25400,0
2006-05-11,7.64,7.72,7.39,7.5,41800,0
2006-05-12,7.5,7.59,7.48,7.58,21600,0
2006-05-15,7.61,7.77,7.58,7.75,16000,0
2006-05-16,7.75,7.9,7.7,7.86,35900,0
2006-05-17,7.87,8.29,7.85,8.28,37000,0
2006-05-18,8.28,8.28,8.11,8.24,27200,0
2006-05-19,8.29,8.29,8.13,8.24,27400,0
2006-05-22,8.37,8.43,7.6,7.65,65400,0
2006-05-23,7.65,8.37,7.65,8.25,38700,0
2006-05-24,8.2,8.2,7.9,7.91,13300,0
2006-05-25,7.9,7.94,7.8,7.93,8400,0
2006-05-26,7.92,8.15,7.83,8.09,23600,0
2006-05-30,8,8.04,7.95,8,9300,0
2006-05-31,7.96,7.98,7.6,7.78,14900,0
2006-06-01,7.7,7.85,7.6,7.8,28600,0
2006-06-02,7.82,8.01,7.82,8.01,9500,0
2006-06-05,8.1,8.1,7.98,8.01,16500,0
2006-06-06,7.95,8.11,7.95,8.02,6100,0
2006-06-07,8.03,8.25,8.02,8.25,10300,0
2006-06-08,8.25,8.35,8.18,8.35,12000,0
2006-06-09,8.3,8.45,8.27,8.45,10700,0
2006-06-12,8.45,8.7,8.42,8.42,19400,0
2006-06-13,8.36,8.42,8.16,8.16,28500,0
2006-06-14,8.25,8.32,7.9,7.99,30900,0
2006-06-15,8.08,8.35,8.06,8.34,7300,0
2006-06-16,8.25,8.4,8.24,8.35,17800,0
2006-06-19,8.25,8.49,8.21,8.22,19100,0
2006-06-20,8.14,8.38,8.11,8.3,108500,0
2006-06-21,8.34,8.41,8.33,8.34,7900,0
2006-06-22,8.3,8.43,8.2,8.28,20100,0
2006-06-23,8.23,8.32,8.23,8.28,28800,0
2006-06-26,8.25,8.37,8.2,8.28,39100,0
2006-06-27,8.2,8.29,8.17,8.21,15900,0
2006-06-28,8.25,8.28,8,8.15,71800,0
2006-06-29,8.14,8.21,8.05,8.1,14500,0
2006-06-30,8.15,8.32,8.15,8.3,19300,0
2006-07-03,8.3,8.4,8.23,8.25,10700,0
2006-07-05,8.15,8.25,8.1,8.25,23700,0
2006-07-06,8.3,8.4,8.27,8.35,22900,0
2006-07-07,8.3,8.35,8.25,8.25,6000,0
2006-07-10,8.25,8.44,8.25,8.36,6200,0
2006-07-11,8.3,8.38,8.26,8.3,9100,0
2006-07-12,8.3,8.36,8.26,8.32,9100,0
2006-07-13,8.27,8.52,8.24,8.52,18900,0
2006-07-14,8.52,8.63,8.52,8.63,10600,0
2006-07-17,8.65,8.81,8.65,8.8,15500,0
2006-07-18,8.85,8.85,8.63,8.66,7300,0
2006-07-19,8.7,8.7,8.57,8.62,7700,0
2006-07-20,8.6,8.6,8.55,8.55,2300,0
2006-07-21,8.5,8.53,8.25,8.4,45400,0
2006-07-24,8.45,8.52,8.45,8.52,4600,0
2006-07-25,8.53,8.56,8.44,8.51,17100,0
2006-07-26,8.55,8.57,8.35,8.54,10500,0
2006-07-27,8.45,8.5,8.15,8.48,28100,0
2006-07-28,9.5,10.51,9.5,9.89,153600,0
2006-07-31,9.93,10.15,9.82,9.84,64700,0
2006-08-01,9.9,9.98,9.82,9.87,22600,0
2006-08-02,10.01,10.01,9.18,9.26,52500,0
2006-08-03,9.18,9.39,9.12,9.21,32400,0
2006-08-04,9.2,9.26,9.02,9.13,13900,0
2006-08-07,9.17,9.18,9.13,9.15,6500,0
2006-08-08,9.15,9.16,8.88,8.91,12200,0
2006-08-09,8.9,8.9,8.41,8.42,42700,0
2006-08-10,8.41,8.45,8.31,8.31,10100,0
2006-08-11,8.36,8.36,8.3,8.33,2200,0
2006-08-14,8.38,8.45,8.33,8.37,38500,0
2006-08-15,8.47,9.42,8.47,9.33,33600,0
2006-08-16,9.4,9.89,9.4,9.53,31500,0
2006-08-17,9.63,9.73,9.47,9.53,35000,0
2006-08-18,9.57,9.57,9.22,9.31,20700,0
2006-08-21,9.41,9.65,9.39,9.39,20300,0
2006-08-22,9.4,9.41,8.97,8.99,22600,0
2006-08-23,9.01,9.01,8.9,8.91,10200,0
2006-08-24,8.95,8.99,8.5,8.54,23100,0
2006-08-25,8.58,8.58,8.45,8.45,3700,0
2006-08-28,8.3,8.3,8.19,8.26,84700,0
2006-08-29,8.33,8.52,8.24,8.47,7600,0
2006-08-30,8.47,8.51,8.3,8.41,19700,0
2006-08-31,8.46,8.61,8.38,8.47,24000,0
2006-09-01,8.57,8.59,8.36,8.48,14400,0
2006-09-05,8.56,8.73,8.45,8.61,23100,0
2006-09-06,8.61,8.73,8.52,8.73,16000,0
2006-09-07,8.71,8.72,8.32,8.34,14300,0
2006-09-08,8.4,8.45,7.85,7.88,31600,0
2006-09-11,7.5,7.64,7.45,7.54,33300,0
2006-09-12,7.43,7.56,7.43,7.49,7500,0
2006-09-13,7.47,7.68,7.42,7.42,27200,0
2006-09-14,7.32,7.44,7.3,7.36,16600,0
2006-09-15,7.35,7.42,7.3,7.32,9200,0
2006-09-18,7.22,7.5,7.21,7.4,10800,0
2006-09-19,7.3,7.48,7.21,7.26,13400,0
2006-09-20,7.22,7.25,7.19,7.19,4500,0
2006-09-21,7.2,7.22,7.19,7.2,7400,0
2006-09-22,7.15,7.15,7.02,7.07,5000,0
2006-09-25,7.03,7.19,7.03,7.15,10200,0
2006-09-26,7.11,7.22,7.11,7.15,8400,0
2006-09-27,7.15,7.16,7.05,7.05,4900,0
2006-09-28,7.1,7.26,7.1,7.24,10700,0
2006-09-29,7.19,7.19,7.12,7.12,8600,0
2006-10-02,7.12,7.16,6.94,6.98,27600,0
2006-10-03,7,7.04,6.71,6.71,26600,0
2006-10-04,6.71,6.78,6.55,6.72,46200,0
2006-10-05,6.82,6.92,6.73,6.74,19300,0
2006-10-06,6.73,6.78,6.73,6.76,3000,0
2006-10-09,6.71,6.81,6.71,6.79,5500,0
2006-10-10,6.77,7.24,6.77,7.18,26000,0
2006-10-11,7.23,7.54,7.11,7.54,35700,0
2006-10-12,7.5,7.59,7.49,7.5,23400,0
2006-10-13,7.6,7.75,7.59,7.73,10700,0
2006-10-16,7.8,8.42,7.78,8.32,55700,0
2006-10-17,8.3,8.3,7.8,7.91,16500,0
2006-10-18,8,8,7.86,7.86,10400,0
2006-10-19,7.8,8.07,7.8,8.06,6800,0
2006-10-20,8,8,7.96,7.96,6000,0
2006-10-23,8,8.01,7.96,7.96,18500,0
2006-10-24,7.96,7.98,7.96,7.98,2400,0
2006-10-25,7.96,7.97,7.61,7.61,12500,0
2006-10-26,7.68,7.85,7.67,7.8,16800,0
2006-10-27,8.5,8.75,8.14,8.14,34200,0
2006-10-30,8.14,8.14,7.21,7.47,47300,0
2006-10-31,7.45,7.45,7,7.12,23600,0
2006-11-01,7.3,7.4,7,7.06,32000,0
2006-11-02,7,7.13,6.91,7.13,20500,0
2006-11-03,7.13,7.3,7.13,7.3,12700,0
2006-11-06,7.35,7.52,7.3,7.5,5900,0
2006-11-07,7.57,7.57,7.25,7.33,11300,0
2006-11-08,7.29,7.29,7.09,7.09,23200,0
2006-11-09,7.05,7.14,7,7.14,23400,0
2006-11-10,7.13,7.26,7.12,7.24,9800,0
2006-11-13,7.25,7.5,7.25,7.46,18100,0
2006-11-14,7.45,7.46,7.4,7.44,10000,0
2006-11-15,7.41,7.42,7.31,7.35,6500,0
2006-11-16,7.45,7.58,7.2,7.22,21500,0
2006-11-17,7.11,7.18,7.07,7.18,8100,0
2006-11-20,7.18,7.18,7.13,7.16,16100,0
2006-11-21,7.16,7.18,7.15,7.18,2500,0
2006-11-22,7.15,7.24,7.15,7.21,22400,0
2006-11-24,7.21,7.21,7.16,7.16,11300,0
2006-11-27,7.21,7.21,7.2,7.21,2000,0
2006-11-28,7.16,7.21,7.16,7.16,4700,0
2006-11-29,7.4,7.4,7.28,7.33,12700,0
2006-11-30,7.35,7.35,7.22,7.24,2800,0
2006-12-01,7.29,7.41,7.29,7.41,43100,0
2006-12-04,7.45,7.6,7.38,7.56,88400,0
2006-12-05,7.66,7.69,7.66,7.67,10400,0
2006-12-06,7.67,7.81,7.65,7.75,19500,0
2006-12-07,7.75,8,7.75,7.98,10100,0
2006-12-08,7.99,8,7.8,8,19400,0
2006-12-11,8.01,8.16,7.74,7.74,15000,0
2006-12-12,7.7,7.9,7.69,7.89,11100,0
2006-12-13,7.85,7.94,7.85,7.9,1200,0
2006-12-14,7.89,7.95,7.86,7.9,8000,0
2006-12-15,7.88,7.9,7.75,7.87,22800,0
2006-12-18,7.92,8.1,7.92,8.03,12800,0
2006-12-19,8.05,8.05,7.99,8,1000,0
2006-12-20,7.95,8.08,7.95,8.08,3600,0
2006-12-21,8.13,8.21,8.13,8.21,1800,0
2006-12-22,8.19,8.23,8.13,8.23,2500,0
2006-12-26,8.15,8.15,7.96,8.06,12400,0
2006-12-27,8.01,8.04,7.95,8,8300,0
2006-12-28,8,8.06,8,8.03,7100,0
2006-12-29,8.01,8.19,8.01,8.19,20000,0
2007-01-03,8.19,8.29,8.19,8.25,10200,0
2007-01-04,8.33,8.43,8.26,8.41,3500,0
2007-01-05,8.37,8.45,8.34,8.45,10000,0
2007-01-08,8.45,8.49,8.32,8.41,10800,0
2007-01-09,8.38,8.69,8.38,8.68,4700,0
2007-01-10,8.69,9.05,8.69,8.95,13300,0
2007-01-11,8.92,8.96,8.81,8.92,8900,0
2007-01-12,8.99,9.05,8.95,9.02,81000,0
2007-01-16,9.05,9.36,9,9.35,16900,0
2007-01-17,9.34,9.39,9.23,9.26,8300,0
2007-01-18,9.24,9.3,9.2,9.3,28200,0
2007-01-19,9.23,9.35,9.23,9.35,4600,0
2007-01-22,9.36,9.49,9.36,9.45,10500,0
2007-01-23,9.4,9.63,9.35,9.46,17600,0
2007-01-24,9.47,9.55,9.47,9.53,6800,0
2007-01-25,9.6,9.71,9.56,9.71,14700,0
2007-01-26,9.7,9.71,9.62,9.7,22900,0
2007-01-29,9.66,9.73,9.53,9.65,31500,0
2007-01-30,9.65,9.68,9.29,9.66,21500,0
2007-01-31,9.95,10.55,9.95,10.23,166800,0
2007-02-01,10.25,10.3,9.99,10.15,24000,0
2007-02-02,10.09,10.1,9.93,10.04,93700,0
2007-02-05,10.04,10.92,10.04,10.92,43100,0
2007-02-06,10.75,11.25,10.73,11,73300,0
2007-02-07,11,11,10.68,10.74,32800,0
2007-02-08,10.75,10.75,9.79,10,125200,0
2007-02-09,10,10.28,10,10.1,101300,0
2007-02-12,10.32,10.75,10.28,10.71,56800,0
2007-02-13,10.75,11.99,10.72,11.8,85500,0
2007-02-14,11.7,11.8,11.68,11.8,33800,0
2007-02-15,11.6,11.8,11.55,11.67,26800,0
2007-02-16,11.77,11.8,11.76,11.76,9100,0
2007-02-20,11.78,11.8,11.68,11.71,17300,0
2007-02-21,11.71,12.49,11.7,12.17,71800,0
2007-02-22,11.97,12.68,11.97,12.17,84900,0
2007-02-23,12.2,12.26,11.8,11.81,24000,0
2007-02-26,11.87,11.97,11.69,11.74,21200,0
2007-02-27,11.7,11.8,11.22,11.43,29900,0
2007-02-28,11.3,11.49,11.3,11.39,11300,0
2007-03-01,11.4,11.49,11.33,11.41,13000,0
2007-03-02,11.41,11.7,10.88,10.97,32200,0
2007-03-05,10.97,11.17,10.57,10.73,42500,0
2007-03-06,10.7,10.7,10.1,10.4,102100,0
2007-03-07,10.5,10.55,10.4,10.45,38100,0
2007-03-08,10.44,10.51,10.39,10.45,26800,0
2007-03-09,10.45,10.49,10.36,10.41,10500,0
2007-03-12,10.53,10.99,10.43,10.98,40600,0
2007-03-13,10.99,11.13,10.76,10.99,35700,0
2007-03-14,11,11,10.93,10.98,12500,0
2007-03-15,11.02,11.02,10.83,10.87,13400,0
2007-03-16,10.8,11.07,10.8,11,13000,0
2007-03-19,10.9,11.44,10.81,11.38,27400,0
2007-03-20,11.38,11.39,10.93,11.09,22200,0
2007-03-21,11.09,11.09,10.27,10.3,29600,0
2007-03-22,10.21,10.4,10.12,10.2,50900,0
2007-03-23,10.16,10.26,10.07,10.2,216000,0
2007-03-26,10.55,10.58,9.79,9.79,72400,0
2007-03-27,9.84,10.19,9.75,10.05,64400,0
2007-03-28,10,10.18,9.97,10,42800,0
2007-03-29,10.01,10.78,10.01,10.42,97000,0
2007-03-30,10.46,10.8,10.33,10.36,37600,0
2007-04-02,11.44,11.44,10.02,10.36,87800,0
2007-04-03,10.45,10.45,10.35,10.4,85500,0
2007-04-04,10.35,10.5,10.26,10.29,39500,0
2007-04-05,10.28,10.5,10.28,10.44,52600,0
2007-04-09,10.4,10.74,10.32,10.45,119300,0
2007-04-10,10.5,10.9,10.5,10.83,17200,0
2007-04-11,10.89,11.46,10.88,11.43,57800,0
2007-04-12,11.48,11.59,11.42,11.5,42700,0
2007-04-13,11.55,11.88,11.51,11.65,21100,0
2007-04-16,11.71,11.89,11.62,11.82,22500,0
2007-04-17,11.89,11.96,11.77,11.8,87200,0
2007-04-18,11.7,11.8,11.69,11.75,48300,0
2007-04-19,11.53,11.65,11.44,11.46,35200,0
2007-04-20,11.65,11.65,11.43,11.46,38600,0
2007-04-23,11.53,11.71,11.5,11.61,127900,0
2007-04-24,11.66,11.78,11.61,11.67,92700,0
2007-04-25,11.78,12.16,11.75,12.01,68900,0
2007-04-26,12.04,12.46,11.85,12.25,35917,0
2007-04-27,12.19,12.5,12.17,12.4,55700,0
2007-04-30,12.15,12.15,11.07,11.61,98900,0
2007-05-01,11.9,12.59,11.74,12,85700,0
2007-05-02,12.2,12.58,12.1,12.41,74800,0
2007-05-03,12.5,12.6,12.12,12.49,70500,0
2007-05-04,12.66,13.45,12.53,12.8,266700,0
2007-05-07,13.1,13.1,12.31,12.31,73000,0
2007-05-08,12.31,12.7,11,11.56,231000,0
2007-05-09,11.63,12.99,11.63,12.86,140400,0
2007-05-10,12.95,12.95,12.7,12.83,44800,0
2007-05-11,12.65,13.87,12.61,13.53,124200,0
2007-05-14,13.63,13.75,13.09,13.5,114500,0
2007-05-15,13.57,13.75,13.28,13.29,101500,0
2007-05-16,13.2,13.38,13.05,13.13,72100,0
2007-05-17,13.13,13.36,12.76,13.29,117800,0
2007-05-18,13.25,13.33,12.91,12.95,145500,0
2007-05-21,13.05,13.23,12.71,12.97,62700,0
2007-05-22,13,13,12.75,12.85,62100,0
2007-05-23,12.85,13,12.46,12.49,55400,0
2007-05-24,12.59,12.77,12.26,12.54,75100,0
2007-05-25,12.54,12.54,12.28,12.34,46600,0
2007-05-29,12.03,12.71,12.02,12.68,76200,0
2007-05-30,12.9,12.9,12.44,12.55,54030,0
2007-05-31,12.6,12.68,12.27,12.54,80400,0
2007-06-01,12.54,12.94,12.44,12.76,75000,0
2007-06-04,12.78,13.3,12.68,12.96,122700,0
2007-06-05,13,13.16,12.84,13.05,115400,0
2007-06-06,12.98,13.25,12.91,13.1,63500,0
2007-06-07,12.95,13.07,12.25,12.34,50800,0
2007-06-08,12.34,13,12.34,12.89,61729,0
2007-06-11,12.99,12.99,11.29,12.33,72670,0
2007-06-12,12.27,12.85,12.27,12.57,77055,0
2007-06-13,12.54,12.65,12.31,12.51,32800,0
2007-06-14,12.45,12.58,12.33,12.4,56500,0
2007-06-15,12.38,12.48,12.15,12.25,47900,0
2007-06-18,12.15,12.32,12.15,12.22,27500,0
2007-06-19,12.2,12.98,12.15,12.89,60500,0
2007-06-20,12.95,12.95,12.17,12.22,59700,0
2007-06-21,12.5,12.62,12.22,12.34,76600,0
2007-06-22,12.24,12.31,11.97,12.02,618600,0
2007-06-25,11.99,12.45,11.94,11.97,114500,0
2007-06-26,12.06,12.48,12.06,12.37,49100,0
2007-06-27,12.27,12.79,12.2,12.79,111300,0
2007-06-28,12.75,12.89,12.59,12.61,58200,0
2007-06-29,12.71,13,12.33,12.34,97700,0
2007-07-02,12.42,13.7,12.41,13.45,196900,0
2007-07-03,13.45,13.46,13.23,13.41,37700,0
2007-07-05,13.35,13.36,13,13.14,32700,0
2007-07-06,13.1,13.1,12.88,12.91,75100,0
2007-07-09,12.97,13.09,12.51,12.84,123300,0
2007-07-10,12.88,13.08,12.79,12.85,127300,0
2007-07-11,12.75,12.9,12.61,12.83,69000,0
2007-07-12,12.7,13.16,12.7,13.07,70700,0
2007-07-13,13.07,13.25,12.89,12.89,42100,0
2007-07-16,12.99,13.25,12.58,12.64,88400,0
2007-07-17,12.68,13.22,12.68,12.98,60300,0
2007-07-18,12.85,13.09,12.58,12.92,50800,0
2007-07-19,12.98,12.98,12.62,12.63,61600,0
2007-07-20,12.59,12.7,12.27,12.33,91500,0
2007-07-23,13,14.41,12.97,13.76,261800,0
2007-07-24,13.7,13.97,13.23,13.35,197500,0
2007-07-25,13.38,13.88,13.37,13.74,92300,0
2007-07-26,13.7,13.8,13.07,13.23,93400,0
2007-07-27,13.14,13.29,12.5,12.5,97400,0
2007-07-30,12.4,13.28,12,12.88,145300,0
2007-07-31,13.2,13.48,12.62,12.7,98900,0
2007-08-01,12.2,12.51,11.9,12.21,143300,0
2007-08-02,12,12.18,11.55,11.84,102500,0
2007-08-03,11.84,12.66,11.34,11.38,163800,0
2007-08-06,11.31,11.8,10.99,11.34,162200,0
2007-08-07,11.23,11.25,10.95,11,109800,0
2007-08-08,11,11.08,10,10.35,382500,0
2007-08-09,10.1,10.37,9.14,9.15,354900,0
2007-08-10,9,11.12,8.85,10.96,345900,0
2007-08-13,11.18,12.44,9.84,9.98,330100,0
2007-08-14,10.01,11.18,10.01,10.14,240800,0
2007-08-15,10.15,11.02,10.1,10.57,106600,0
2007-08-16,10.67,10.94,10.07,10.8,119600,0
2007-08-17,11.34,11.48,10.85,10.97,107400,0
2007-08-20,11,11.33,10.34,10.82,96600,0
2007-08-21,10.8,11.18,10.59,10.71,100700,0
2007-08-22,10.9,11.79,10.9,11.5,212400,0
2007-08-23,11.64,11.89,11.08,11.19,97500,0
2007-08-24,11.19,11.37,10.94,11.03,64100,0
2007-08-27,10.96,11.14,10.83,10.93,61400,0
2007-08-28,10.85,10.97,10.36,10.45,91800,0
2007-08-29,10.49,10.91,10.11,10.84,71800,0
2007-08-30,10.7,10.77,10.31,10.4,105500,0
2007-08-31,10.53,10.6,10.26,10.44,56900,0
2007-09-04,10.44,10.66,10.19,10.65,73100,0
2007-09-05,10.52,10.61,10.11,10.36,139200,0
2007-09-06,10.37,10.48,9.9,10.24,106800,0
2007-09-07,10.2,11.13,9.96,10.06,59700,0
2007-09-10,10.27,10.27,9.63,10.24,118500,0
2007-09-11,10.37,10.37,9.76,10.14,76800,0
2007-09-12,10.08,10.08,9.74,9.97,66400,0
2007-09-13,10.03,11.07,9.97,10.67,69500,0
2007-09-14,10.57,10.57,10.15,10.56,80200,0
2007-09-17,10.55,10.69,9.95,10.08,49300,0
2007-09-18,10.12,10.85,10,10.84,175900,0
2007-09-19,11.04,11.07,10,10.6,284100,0
2007-09-20,10.56,11,10.4,10.47,99000,0
2007-09-21,10.57,10.81,10.35,10.72,92700,0
2007-09-24,10.76,10.9,10.05,10.52,167400,0
2007-09-25,10.41,10.69,10.21,10.59,36500,0
2007-09-26,10.57,10.78,10.23,10.68,91200,0
2007-09-27,10.61,10.95,10.2,10.91,108900,0
2007-09-28,10.88,10.88,10.2,10.2,98300,0
2007-10-01,10.23,10.66,10.23,10.52,61400,0
2007-10-02,10.51,10.51,10.25,10.36,82100,0
2007-10-03,10.26,10.39,10.2,10.26,44800,0
2007-10-04,10.29,10.6,10.21,10.48,77000,0
2007-10-05,10.64,10.7,10.22,10.43,81900,0
2007-10-08,10.46,10.52,10.1,10.23,96200,0
2007-10-09,10.24,11.1,10.1,10.98,121000,0
2007-10-10,11,11,10.6,10.9,63700,0
2007-10-11,10.98,11.02,10.33,10.38,58300,0
2007-10-12,10.32,10.44,9.97,9.98,132000,0
2007-10-15,10.03,10.53,9.76,9.84,111800,0
2007-10-16,9.83,10.39,9.8,9.88,62600,0
2007-10-17,10.08,10.2,9.49,10.02,83000,0
2007-10-18,9.93,10.4,9.93,10.01,127000,0
2007-10-19,9.97,9.97,9.1,9.15,106400,0
2007-10-22,9,9.84,8.92,9.77,87700,0
2007-10-23,9.78,9.83,9.23,9.36,50900,0
2007-10-24,9.31,9.39,8.9,9.22,53200,0
2007-10-25,9.27,9.7,9.27,9.45,81700,0
2007-10-26,9.62,10.18,9.43,10.09,126500,0
2007-10-29,10.05,10.24,10,10.2,82400,0
2007-10-30,10.2,10.22,10,10.06,139900,0
2007-10-31,10.12,10.55,10.02,10.29,335000,0
2007-11-01,10.03,10.1,9.35,9.49,218200,0
2007-11-02,10.1,11.12,9.83,10.01,371200,0
2007-11-05,9.92,10.04,9.36,9.48,242350,0
2007-11-06,8.9,9.79,8.9,9.78,154600,0
2007-11-07,9.62,10,8.81,8.84,310400,0
2007-11-08,9.12,9.68,8.72,9.41,139500,0
2007-11-09,9.3,9.49,9.17,9.26,516700,0
2007-11-12,9.37,9.85,9.19,9.23,161500,0
2007-11-13,9.3,9.5,9.07,9.41,98900,0
2007-11-14,9.45,9.61,9.2,9.38,96700,0
2007-11-15,9.3,9.31,9.06,9.21,109000,0
2007-11-16,9.23,9.33,8.99,9.33,149000,0
2007-11-19,9.19,9.29,8.5,8.76,108200,0
2007-11-20,8.73,8.74,8.32,8.56,84400,0
2007-11-21,8.5,8.65,8.28,8.36,44900,0
2007-11-23,8.4,8.92,8.33,8.76,22200,0
2007-11-26,8.72,8.72,8.22,8.3,114700,0
2007-11-27,8.29,8.64,8.04,8.4,132900,0
2007-11-28,8.4,8.85,8.4,8.69,102600,0
2007-11-29,8.74,8.81,8.15,8.2,50400,0
2007-11-30,8.2,8.45,8.08,8.32,98900,0
2007-12-03,8.15,8.47,8.15,8.18,61200,0
2007-12-04,8.12,8.37,8.01,8.08,73400,0
2007-12-05,8.19,8.5,8.19,8.5,40178,0
2007-12-06,8.42,8.74,8.07,8.73,79500,0
2007-12-07,8.8,8.87,8.37,8.41,26400,0
2007-12-10,8.32,8.42,8.06,8.18,52500,0
2007-12-11,8.32,8.4,8.01,8.11,201300,0
2007-12-12,8.4,8.63,8.14,8.59,59600,0
2007-12-13,8.46,8.89,8.46,8.87,49600,0
2007-12-14,8.68,8.69,8,8,92600,0
2007-12-17,8,8.14,7.73,8,76000,0
2007-12-18,8.09,8.4,7.88,8.37,77700,0
2007-12-19,8.41,8.41,8.06,8.31,43000,0
2007-12-20,8.38,9,8.06,8.93,60700,0
2007-12-21,9.22,9.31,8.14,8.24,141800,0
2007-12-24,8.42,8.73,8.31,8.59,23900,0
2007-12-26,8.42,8.99,8.31,8.93,56700,0
2007-12-27,9.03,9.17,8.33,8.54,104093,0
2007-12-28,8.55,8.61,8.19,8.21,58400,0
2007-12-31,8.15,8.29,8.02,8.04,78050,0
2008-01-02,8.07,8.24,7.97,8.15,80346,0
2008-01-03,8.2,8.2,7.99,8.05,68600,0
2008-01-04,7.99,8.07,7.99,8.01,169968,0
2008-01-07,8.01,8.12,7.97,7.98,171941,0
2008-01-08,7.99,8.11,7.83,7.84,118500,0
2008-01-09,7.84,7.97,7.79,7.82,80033,0
2008-01-10,7.85,7.87,7.5,7.51,112488,0
2008-01-11,7.41,7.64,7.18,7.18,93628,0
2008-01-14,7.24,7.3,6.86,6.97,129089,0
2008-01-15,6.95,7.29,6.91,7.1,127920,0
2008-01-16,7,7.27,6.95,7.09,131200,0
2008-01-17,9.67,10.4,8.3,9.39,590200,0
2008-01-18,9.44,9.7,7.9,8.33,320850,0
2008-01-22,7.66,8.11,7.33,7.83,270300,0
2008-01-23,7.73,8.05,7.1,7.52,162200,0
2008-01-24,7.68,8.41,7.68,8.12,117800,0
2008-01-25,8.22,8.67,8,8.06,132800,0
2008-01-28,8.05,8.65,8.03,8.31,131400,0
2008-01-29,8.4,8.98,8,8.49,207305,0
2008-01-30,8.45,8.82,8.38,8.63,87060,0
2008-01-31,9,9.24,8.1,8.94,143300,0
2008-02-01,8.73,9.5,8.05,9.17,177400,0
2008-02-04,9.17,9.58,8.83,9.52,119000,0
2008-02-05,9.28,9.33,8.92,8.93,64300,0
2008-02-06,9.08,9.74,9.08,9.29,102800,0
2008-02-07,9.28,9.62,9.18,9.44,73000,0
2008-02-08,9.4,9.55,8.92,8.92,76600,0
2008-02-11,9,10.01,8.92,9.93,159500,0
2008-02-12,9.79,10.41,9.79,10.34,153934,0
2008-02-13,10.55,11.25,10.46,11.23,116800,0
2008-02-14,11.28,11.49,10.91,11.06,157900,0
2008-02-15,10.98,11.07,10.36,10.56,94700,0
2008-02-19,10.56,11.24,10.56,10.88,88079,0
2008-02-20,10.87,11.47,10.57,11.38,62800,0
2008-02-21,11.44,11.61,10.8,10.85,66000,0
2008-02-22,10.97,10.97,10.39,10.7,77158,0
2008-02-25,10.79,11.26,10.49,11.13,85600,0
2008-02-26,11.09,12.35,10.99,11.88,111711,0
2008-02-27,11.88,11.88,11.13,11.28,86400,0
2008-02-28,11.26,11.4,10.58,10.79,90300,0
2008-02-29,10.72,10.92,10.62,10.78,86900,0
2008-03-03,10.8,11.29,10.64,11.25,126200,0
2008-03-04,11.2,11.49,10.89,11.41,76740,0
2008-03-05,11.51,12.05,11.41,12.03,357000,0
2008-03-06,12.03,12.07,11.18,11.18,455095,0
2008-03-07,10.95,11.95,10.71,11.6,290000,0
2008-03-10,11.7,11.77,10.97,11.06,60200,0
2008-03-11,11.16,12.2,11.16,12.2,220500,0
2008-03-12,12.06,12.25,11.6,12.09,236206,0
2008-03-13,11.94,12.61,11.82,12.45,235200,0
2008-03-14,12.7,12.7,11.92,12.27,107000,0
2008-03-17,11.94,12.79,11.94,12.49,174527,0
2008-03-18,12.82,12.82,12.16,12.36,160300,0
2008-03-19,12.42,12.95,12.42,12.62,173357,0
2008-03-20,13.3,13.47,13.01,13.07,263305,0
2008-03-24,13.12,14.07,13.12,13.81,212610,0
2008-03-25,13.99,14.23,13.91,14.15,156600,0
2008-03-26,14,14.21,13.8,13.98,139900,0
2008-03-27,14.03,14.09,13.61,13.8,91600,0
2008-03-28,13.7,13.88,13.01,13.2,95300,0
2008-03-31,13.45,13.65,13.24,13.45,75300,0
2008-04-01,13.65,13.8,13.64,13.77,125400,0
2008-04-02,13.66,13.89,13.59,13.61,110300,0
2008-04-03,13.61,13.98,13.49,13.78,174725,0
2008-04-04,13.8,14.14,13.76,13.85,118800,0
2008-04-07,14.23,14.44,13.93,14.07,94300,0
2008-04-08,14,14.2,13.52,14,194100,0
2008-04-09,13.95,14.13,13.46,13.49,82300,0
2008-04-10,13.49,13.96,13.3,13.9,96300,0
2008-04-11,13.92,14.14,13.15,13.18,111000,0
2008-04-14,13.28,13.45,12.84,13.09,153797,0
2008-04-15,13.17,13.2,12.96,13.04,215561,0
2008-04-16,13.01,13.58,13,13.43,105463,0
2008-04-17,13.42,13.89,13.41,13.76,63700,0
2008-04-18,14,14.1,13.91,14.03,106557,0
2008-04-21,14,14,13.41,13.62,143668,0
2008-04-22,13.54,13.79,13.22,13.73,109337,0
2008-04-23,13.68,13.99,13.59,13.84,129026,0
2008-04-24,13.85,14.1,13.59,14.08,137346,0
2008-04-25,14.16,14.16,13.63,14.05,65016,0
2008-04-28,13.85,14.68,13.78,14.24,253776,0
2008-04-29,14.2,14.46,14.05,14.43,87220,0
2008-04-30,14.5,14.65,14.43,14.57,117038,0
2008-05-01,14.59,15.07,14.57,15,133518,0
2008-05-02,15.89,18.74,14.58,14.74,312384,0
2008-05-05,14.1,14.22,12.74,14.09,340481,0
2008-05-06,14.11,15.97,14.08,15.42,203318,0
2008-05-07,15.44,15.98,15.06,15.34,213885,0
2008-05-08,15.34,15.4,14.95,15.23,154113,0
2008-05-09,15.11,15.5,15,15.44,99097,0
2008-05-12,15.4,16.18,15.4,15.82,136567,0
2008-05-13,15.82,16.17,15.51,15.9,145589,0
2008-05-14,15.94,16.72,15.94,16.41,189389,0
2008-05-15,16.3,17.14,16.21,17.11,153278,0
2008-05-16,17.12,17.12,16.46,16.74,124826,0
2008-05-19,16.66,17.18,16.65,16.75,166444,0
2008-05-20,16.71,17.11,16.66,16.85,86750,0
2008-05-21,16.7,16.9,16.12,16.2,104666,0
2008-05-22,16.11,17.1,16.09,16.38,135097,0
2008-05-23,16.27,16.57,15.76,15.95,138018,0
2008-05-27,16.12,16.85,16.07,16.63,170250,0
2008-05-28,16.74,16.78,16.17,16.35,151381,0
2008-05-29,16.3,16.74,16.19,16.44,154242,0
2008-05-30,16.54,16.97,16.33,16.73,98816,0
2008-06-02,16.83,17.05,16.48,16.71,142280,0
2008-06-03,16.91,17.14,16.65,16.95,125772,0
2008-06-04,16.95,17.9,16.82,17.85,253472,0
2008-06-05,17.9,18.16,17.66,17.98,153076,0
2008-06-06,17.7,17.7,16.97,16.97,147560,0
2008-06-09,16.97,17.66,16.94,17.22,139758,0
2008-06-10,17.16,17.79,17.11,17.58,137067,0
2008-06-11,17.48,17.6,17.06,17.06,121268,0
2008-06-12,17.08,17.77,17.08,17.14,120436,0
2008-06-13,17.27,17.69,17.15,17.52,292567,0
2008-06-16,17.54,17.98,17.4,17.85,277098,0
2008-06-17,17.72,18.07,17.51,17.63,99692,0
2008-06-18,17.37,17.75,17.3,17.59,108986,0
2008-06-19,17.76,17.84,17.33,17.6,196198,0
2008-06-20,17.43,17.57,16.59,17.43,169085,0
2008-06-23,17.52,17.61,17.04,17.06,136323,0
2008-06-24,16.91,16.93,16.15,16.2,125631,0
2008-06-25,16.2,17.48,16.2,17.19,132731,0
2008-06-26,16.93,17.1,16.41,16.91,273007,0
2008-06-27,16.9,17.38,16.6,17.23,324066,0
2008-06-30,17.27,17.83,16.92,17.06,245958,0
2008-07-01,16.84,17.15,16.6,16.93,196671,0
2008-07-02,16.88,17.13,15.6,15.65,162129,0
2008-07-03,15.73,16.33,15.45,15.88,64200,0
2008-07-07,15.99,16.6,15.32,15.68,137738,0
2008-07-08,15.81,16.71,15.81,16.45,248865,0
2008-07-09,16.59,16.64,15.97,16.1,153544,0
2008-07-10,16.11,17.02,16.11,16.81,213003,0
2008-07-11,16.63,16.98,16.13,16.65,210249,0
2008-07-14,16.89,17.54,16.58,17.3,191102,0
2008-07-15,17.09,17.67,16.72,17.35,132861,0
2008-07-16,17.42,19.23,17.27,19.06,186490,0
2008-07-17,19.09,19.36,18.19,18.81,243347,0
2008-07-18,18.66,18.95,17.03,18.75,153236,0
2008-07-21,18.68,18.78,17.63,17.69,152638,0
2008-07-22,17.51,18.58,17.51,17.97,163411,0
2008-07-23,17.79,18.59,17.79,18.04,174985,0
2008-07-24,18.08,18.27,17.54,17.67,114099,0
2008-07-25,17.84,18.25,17.65,18.04,134098,0
2008-07-28,17.9,18.15,17.5,17.62,84894,0
2008-07-29,17.73,17.8,17.51,17.65,166082,0
2008-07-30,17.56,18.2,17.5,18.09,153650,0
2008-07-31,15.7,16,13.08,13.17,504692,0
2008-08-01,13.37,14.42,13,13.79,375896,0
2008-08-04,13.74,14.25,13.48,14.03,325506,0
2008-08-05,14.3,15.56,14.12,15.4,182735,0
2008-08-06,15.36,15.4,14.61,15.16,231598,0
2008-08-07,14.97,14.97,14.05,14.19,132095,0
2008-08-08,14.03,15.97,14.03,15.79,147983,0
2008-08-11,15.56,15.99,15.13,15.38,164107,0
2008-08-12,15.36,16.23,15.31,15.7,168641,0
2008-08-13,15.71,16.46,15.63,16.05,122897,0
2008-08-14,16.05,17,15.75,16.78,177563,0
2008-08-15,17.01,17.01,16.34,16.63,115583,0
2008-08-18,16.73,16.76,15.69,15.77,82632,0
2008-08-19,15.75,16,15.2,15.32,86809,0
2008-08-20,15.45,16.18,15.21,15.28,127256,0
2008-08-21,15.1,15.21,14,14.05,148459,0
2008-08-22,14.08,14.53,13.99,14.08,153615,0
2008-08-25,14.06,14.63,14.03,14.18,174176,0
2008-08-26,14.14,14.15,14.01,14.14,78382,0
2008-08-27,13.99,14.01,12.53,12.87,374719,0
2008-08-28,12.86,13.79,12.86,13.63,222176,0
2008-08-29,13.62,13.62,12.62,12.7,245297,0
2008-09-02,12.75,13.4,12.38,12.77,145871,0
2008-09-03,12.77,12.77,12.04,12.43,154472,0
2008-09-04,12.2,12.2,11.64,11.69,153855,0
2008-09-05,11.49,12.05,11.46,11.95,175759,0
2008-09-08,12.39,12.39,11.72,12.1,271239,0
2008-09-09,12.15,12.44,11.99,12.08,293222,0
2008-09-10,12.33,12.61,12.17,12.54,130879,0
2008-09-11,12.46,13.02,12.18,12.97,132457,0
2008-09-12,12.71,13.2,12.57,13.11,80945,0
2008-09-15,12.63,13.06,12.11,12.67,141450,0
2008-09-16,12.39,13.55,12.05,13.14,179405,0
2008-09-17,12.84,12.9,11.82,11.85,217569,0
2008-09-18,12.1,13.81,12.05,13.7,203701,0
2008-09-19,14.82,14.95,12.79,14.05,329164,0
2008-09-22,13.85,14,13.21,13.33,83705,0
2008-09-23,13.22,13.25,12.92,12.97,193027,0
2008-09-24,12.95,13.09,12.5,13.01,249852,0
2008-09-25,13.1,13.36,12.43,12.46,110868,0
2008-09-26,12.24,12.44,11.74,12.12,110167,0
2008-09-29,11.87,12.08,10.82,10.86,106529,0
2008-09-30,11.05,11.37,10.8,11.25,99414,0
2008-10-01,11.25,11.25,10.23,10.32,144778,0
2008-10-02,10.21,10.21,9.22,9.28,129654,0
2008-10-03,9.4,10.39,9.26,9.65,175768,0
2008-10-06,9.4,9.63,8.37,9.17,159600,0
2008-10-07,9.22,9.41,8.26,8.29,117664,0
2008-10-08,7.92,8.53,7.55,7.75,233519,0
2008-10-09,7.97,8.74,7.2,7.24,226303,0
2008-10-10,6.84,7.94,6.11,7.46,276700,0
2008-10-13,7.53,8.31,7.48,8.25,193310,0
2008-10-14,8.37,8.78,7.95,8.47,216281,0
2008-10-15,8.32,8.62,7.19,7.19,69562,0
2008-10-16,7.2,7.89,6.89,7.87,196812,0
2008-10-17,7.5,7.97,7.29,7.57,193040,0
2008-10-20,7.63,8.29,7.61,8.26,119943,0
2008-10-21,8.13,8.44,7.83,7.83,80902,0
2008-10-22,7.58,7.86,7.09,7.2,60054,0
2008-10-23,7.07,7.55,6.94,7.37,126208,0
2008-10-24,6.67,7.44,6.5,6.63,105070,0
2008-10-27,6.53,6.53,5.89,5.94,98170,0
2008-10-28,6.06,6.21,5.33,5.76,121129,0
2008-10-29,5.9,5.95,5.48,5.59,141344,0
2008-10-30,5.71,5.75,5.47,5.61,147820,0
2008-10-31,5.62,5.75,5.5,5.69,200864,0
2008-11-03,5.8,5.8,5.58,5.67,188139,0
2008-11-04,5.69,5.75,5.34,5.47,192402,0
2008-11-05,5.47,5.71,5.15,5.18,103108,0
2008-11-06,5.18,5.29,4.96,4.97,156757,0
2008-11-07,4.97,5.04,3.35,4.99,156091,0
2008-11-10,5.13,5.34,4.77,4.78,172269,0
2008-11-11,4.75,5.02,4.66,4.78,169474,0
2008-11-12,4.77,4.8,4.27,4.29,101777,0
2008-11-13,4.31,4.96,3.94,4.96,131584,0
2008-11-14,4.86,4.87,4.27,4.29,100687,0
2008-11-17,4.22,4.22,3.75,3.81,100799,0
2008-11-18,3.83,3.88,3.22,3.3,139875,0
2008-11-19,3.3,3.3,2.79,2.79,182267,0
2008-11-20,2.75,2.75,2.32,2.42,115974,0
2008-11-21,2.49,2.96,2.45,2.92,133111,0
2008-11-24,3.02,5.1,3.02,4.8,197829,0
2008-11-25,4.81,5.15,3.65,3.8,339607,0
2008-11-26,3.63,4.65,3.58,4.59,126445,0
2008-11-28,4.57,4.61,4.46,4.61,20516,0
2008-12-01,4.49,4.53,3.42,3.43,74155,0
2008-12-02,3.44,3.78,3.44,3.72,184342,0
2008-12-03,3.6,4.1,3.6,3.99,148414,0
2008-12-04,3.94,3.98,3.59,3.7,95457,0
2008-12-05,3.67,3.8,3.57,3.69,119760,0
2008-12-08,3.81,4.37,3.6,4.27,164947,0
2008-12-09,4.21,4.36,3.75,3.82,63591,0
2008-12-10,3.86,4.19,3.81,4.1,87999,0
2008-12-11,4,4.36,3.88,4.05,219405,0
2008-12-12,3.89,4.05,3.82,3.93,103845,0
2008-12-15,3.94,4,3.5,3.67,195959,0
2008-12-16,3.76,3.77,3.58,3.68,91336,0
2008-12-17,3.62,3.73,3.57,3.69,122007,0
2008-12-18,3.69,3.73,3.01,3.05,94893,0
2008-12-19,3.23,3.74,3.18,3.7,180351,0
2008-12-22,3.69,3.7,3.1,3.6,560151,0
2008-12-23,3.62,3.74,3.39,3.52,147813,0
2008-12-24,3.52,3.95,3.43,3.93,304087,0
2008-12-26,3.92,3.92,3.37,3.57,157400,0
2008-12-29,3.66,3.86,3.62,3.7,366946,0
2008-12-30,3.74,4.55,3.67,4.53,430882,0
2008-12-31,4.52,4.6,4.34,4.56,256270,0
2009-01-02,4.61,4.64,4.47,4.49,169812,0
2009-01-05,4.54,4.76,4.33,4.76,306808,0
2009-01-06,4.75,4.8,4.51,4.65,272890,0
2009-01-07,4.62,4.75,4.46,4.6,234734,0
2009-01-08,4.52,4.79,4.47,4.74,299165,0
2009-01-09,4.79,4.79,4.26,4.73,209128,0
2009-01-12,4.74,4.74,4.36,4.46,203110,0
2009-01-13,4.4,4.53,4.2,4.25,123167,0
2009-01-14,4.2,4.2,3.48,3.53,81952,0
2009-01-15,3.53,3.92,3.3,3.73,84635,0
2009-01-16,3.78,3.78,3.36,3.42,93071,0
2009-01-20,3.31,3.31,2.84,2.84,59785,0
2009-01-21,2.93,2.98,2.57,2.73,154016,0
2009-01-22,2.8,2.85,2.63,2.67,57866,0
2009-01-23,2.56,3.04,2.5,2.97,98867,0
2009-01-26,2.94,3.2,2.9,3.04,123655,0
2009-01-27,3.05,3.05,2.78,2.89,80680,0
2009-01-28,2.94,2.97,2.74,2.89,80439,0
2009-01-29,2.79,2.81,2.28,2.31,122239,0
2009-01-30,2.35,2.37,1.96,1.96,146845,0
2009-02-02,1.97,1.97,1.41,1.51,387949,0
2009-02-03,1.55,1.66,1.43,1.53,239156,0
2009-02-04,1.53,2.24,1.52,1.98,262958,0
2009-02-05,1.95,2.38,1.87,2.25,221324,0
2009-02-06,2.28,2.35,2.05,2.33,78631,0
2009-02-09,2.4,2.44,2.3,2.3,34850,0
2009-02-10,2.27,2.31,2.01,2.11,157136,0
2009-02-11,2.25,2.43,2.06,2.36,142074,0
2009-02-12,2.33,2.52,2.18,2.47,50205,0
2009-02-13,2.48,2.51,2.4,2.42,54413,0
2009-02-17,2.26,2.4,2.2,2.25,213206,0
2009-02-18,2.28,2.34,2.09,2.11,164272,0
2009-02-19,2.15,2.19,2.02,2.14,180908,0
2009-02-20,2.08,2.12,1.96,2,109686,0
2009-02-23,2.02,2.06,1.8,1.81,64506,0
2009-02-24,1.84,2.3,1.77,2.3,91851,0
2009-02-25,2.35,2.47,1.93,1.95,141499,0
2009-02-26,1.9,1.95,1.55,1.63,180643,0
2009-02-27,2.1,2.11,1.82,1.82,92595,0
2009-03-02,1.67,1.86,1.56,1.6,137400,0
2009-03-03,1.65,1.69,1.53,1.53,57044,0
2009-03-04,1.57,1.68,1.57,1.68,44633,0
2009-03-05,1.62,1.7,1.59,1.61,46200,0
2009-03-06,1.67,1.9,1.67,1.79,56491,0
2009-03-09,1.78,1.87,1.56,1.56,60051,0
2009-03-10,1.63,1.71,1.61,1.67,53880,0
2009-03-11,1.65,1.78,1.55,1.78,98387,0
2009-03-12,1.8,2.4,1.8,2.38,164657,0
2009-03-13,2.39,2.41,2.27,2.32,99217,0
2009-03-16,2.35,2.48,2.26,2.3,160958,0
2009-03-17,2.29,2.52,2.27,2.51,65445,0
2009-03-18,2.48,2.6,2.45,2.53,66133,0
2009-03-19,2.58,2.72,2.5,2.57,83331,0
2009-03-20,2.59,2.6,2.42,2.59,154787,0
2009-03-23,2.71,2.73,2.62,2.71,113075,0
2009-03-24,2.64,2.65,2.45,2.45,96255,0
2009-03-25,2.54,2.58,2.23,2.34,95689,0
2009-03-26,2.39,2.52,2.3,2.32,112379,0
2009-03-27,2.27,2.3,2.16,2.16,43611,0
2009-03-30,2.07,2.13,2,2.1,61857,0
2009-03-31,2.14,2.17,2.08,2.11,40007,0
2009-04-01,2.02,2.3,1.97,2.3,60661,0
2009-04-02,2.42,2.65,2.38,2.45,95137,0
2009-04-03,2.5,2.59,2.46,2.57,46591,0
2009-04-06,2.52,2.54,2.42,2.47,33918,0
2009-04-07,2.42,2.42,2.25,2.25,39818,0
2009-04-08,2.22,2.22,2.08,2.1,36614,0
2009-04-09,2.17,2.44,2.17,2.44,59765,0
2009-04-13,2.43,2.45,2.34,2.43,55083,0
2009-04-14,2.38,2.43,2.36,2.36,45276,0
2009-04-15,2.34,2.46,2.34,2.46,51299,0
2009-04-16,2.46,2.52,2.41,2.51,71901,0
2009-04-17,2.52,2.52,2.47,2.51,54450,0
2009-04-20,2.46,2.46,2.19,2.2,48705,0
2009-04-21,2.19,2.42,2.14,2.35,38743,0
2009-04-22,2.33,2.4,2.31,2.34,57712,0
2009-04-23,2.34,2.34,2.13,2.13,37595,0
2009-04-24,2.15,2.57,2.12,2.27,63470,0
2009-04-27,2.16,2.25,2.09,2.09,43194,0
2009-04-28,2.06,2.13,2.06,2.07,37349,0
2009-04-29,2.09,2.28,2.06,2.27,48890,0
2009-04-30,2.31,2.31,2.17,2.31,127502,0
2009-05-01,2.29,2.51,2.19,2.48,278797,0
2009-05-04,2.48,2.65,2.48,2.62,231228,0
2009-05-05,2.59,2.62,2.34,2.37,91779,0
2009-05-06,2.41,2.95,2.39,2.81,779265,0
2009-05-07,2.92,3.05,2.62,2.72,307608,0
2009-05-08,2.69,3.67,2.62,3.23,1514839,0
2009-05-11,3.18,3.18,2.89,2.92,270603,0
2009-05-12,2.9,2.91,2.4,2.52,334674,0
2009-05-13,2.5,2.5,2.18,2.28,365845,0
2009-05-14,2.34,2.34,2.05,2.18,310665,0
2009-05-15,2.14,2.17,2,2.04,153357,0
2009-05-18,2.04,2.57,2.04,2.57,532276,0
2009-05-19,2.6,3.22,2.39,3.15,423953,0
2009-05-20,3.16,3.2,2.83,2.84,270132,0
2009-05-21,2.73,2.93,2.65,2.93,127947,0
2009-05-22,2.93,2.94,2.48,2.5,200572,0
2009-05-26,2.5,2.95,2.43,2.95,158633,0
2009-05-27,2.91,3,2.73,2.8,122007,0
2009-05-28,2.75,2.77,2.5,2.6,173069,0
2009-05-29,2.61,3.23,2.56,3.23,225399,0
2009-06-01,3.17,3.19,2.8,2.93,259187,0
2009-06-02,2.92,2.92,2.66,2.71,307843,0
2009-06-03,2.68,2.83,2.64,2.77,165476,0
2009-06-04,2.77,3.08,2.75,3.08,147888,0
2009-06-05,3.12,3.15,3.1,3.12,121252,0
2009-06-08,3.15,3.46,3.11,3.35,229816,0
2009-06-09,3.39,3.74,3.39,3.72,236566,0
2009-06-10,3.73,4.45,3.73,4.25,421100,0
2009-06-11,4.27,4.41,4.01,4.32,219851,0
2009-06-12,4.2,4.59,3.98,4.59,160764,0
2009-06-15,4.59,4.59,3.96,3.98,128660,0
2009-06-16,4.08,4.08,3.74,3.77,146821,0
2009-06-17,3.78,3.78,3.56,3.68,85028,0
2009-06-18,3.65,3.67,3.5,3.55,57847,0
2009-06-19,3.64,3.64,3.5,3.56,100806,0
2009-06-22,3.53,3.53,3.35,3.35,84704,0
2009-06-23,3.38,3.51,3.31,3.38,153545,0
2009-06-24,3.83,4.64,3.8,4.36,374244,0
2009-06-25,4.34,4.76,4.2,4.56,176004,0
2009-06-26,4.53,4.84,4.53,4.78,203354,0
2009-06-29,4.84,4.84,4.42,4.57,80747,0
2009-06-30,4.55,4.89,4.42,4.8,97858,0
2009-07-01,4.85,5.43,4.75,4.78,139491,0
2009-07-02,4.62,4.62,4.06,4.1,300900,0
2009-07-06,4.16,4.16,3.8,4.09,138914,0
2009-07-07,4.11,4.19,3.89,3.96,96246,0
2009-07-08,4,4,3.7,3.85,102897,0
2009-07-09,3.88,4.39,3.83,4.2,157077,0
2009-07-10,4.1,4.42,4.1,4.27,97681,0
2009-07-13,4.29,4.45,4.08,4.41,90825,0
2009-07-14,4.42,4.54,4.31,4.49,68210,0
2009-07-15,4.59,4.59,4.34,4.5,90700,0
2009-07-16,4.43,4.78,4.38,4.65,82230,0
2009-07-17,4.57,4.79,4.41,4.61,63408,0
2009-07-20,4.64,5.05,4.55,4.98,224219,0
2009-07-21,5,5.05,4.84,4.96,110012,0
2009-07-22,4.9,5.18,4.56,4.63,188687,0
2009-07-23,4.65,4.89,4.5,4.56,194619,0
2009-07-24,4.56,4.79,4.5,4.75,75246,0
2009-07-27,4.74,4.83,4.62,4.67,191889,0
2009-07-28,4.62,4.71,4.51,4.62,50140,0
2009-07-29,4.5,4.65,4.4,4.59,147050,0
2009-07-30,4.65,5.23,4.64,5.18,140376,0
2009-07-31,4.99,4.99,4.06,4.44,352568,0
2009-08-03,4.51,4.89,4.51,4.87,140911,0
2009-08-04,4.78,5.32,4.7,5.32,147219,0
2009-08-05,5.34,5.75,5.12,5.18,180302,0
2009-08-06,5.24,5.44,4.88,4.89,122004,0
2009-08-07,5,5.45,5,5.3,138043,0
2009-08-10,5.24,5.6,5.24,5.37,73663,0
2009-08-11,5.32,5.42,5.11,5.14,119543,0
2009-08-12,5.1,5.25,4.96,4.98,89168,0
2009-08-13,5,5.06,4.66,4.96,111096,0
2009-08-14,4.96,4.96,4.62,4.77,140483,0
2009-08-17,4.6,4.7,4.25,4.56,92114,0
2009-08-18,4.64,4.84,4.42,4.48,119136,0
2009-08-19,4.38,5,4.38,4.79,134225,0
2009-08-20,4.78,5.13,4.78,4.97,168809,0
2009-08-21,5.06,5.2,4.93,5.1,174785,0
2009-08-24,5.18,5.31,5.05,5.15,107667,0
2009-08-25,5.18,5.18,4.91,5.11,87364,0
2009-08-26,5.11,5.32,5.04,5.29,135352,0
2009-08-27,5.35,5.42,5.16,5.41,100223,0
2009-08-28,5.4,5.41,5.2,5.35,161190,0
2009-08-31,5.22,5.43,5.15,5.32,149626,0
2009-09-01,5.31,5.47,4.89,5,204607,0
2009-09-02,5,5.08,4.95,5.01,133297,0
2009-09-03,5.08,5.08,4.65,4.67,151172,0
2009-09-04,4.67,4.93,4.66,4.9,70513,0
2009-09-08,4.9,5.09,4.69,4.96,83719,0
2009-09-09,4.94,5.15,4.9,5.11,49214,0
2009-09-10,5.1,5.23,4.9,5.13,81214,0
2009-09-11,5.14,5.37,5.12,5.19,82347,0
2009-09-14,5.15,5.55,5.15,5.31,112714,0
2009-09-15,5.27,5.53,5.15,5.44,149650,0
2009-09-16,5.4,5.53,5.21,5.38,139757,0
2009-09-17,5.34,5.46,5.2,5.24,29676,0
2009-09-18,5.27,5.49,5.08,5.48,163709,0
2009-09-21,5.34,5.39,5.15,5.29,95296,0
2009-09-22,5.33,5.55,5.32,5.43,42203,0
2009-09-23,5.43,6.17,5.35,5.85,145950,0
2009-09-24,5.88,6.18,5.53,5.78,141990,0
2009-09-25,5.73,6.29,5.7,6.28,172315,0
2009-09-28,6.32,6.79,6.32,6.74,351862,0
2009-09-29,6.78,7.12,6.72,6.96,568667,0
2009-09-30,6.95,7.2,6.92,7.08,219609,0
2009-10-01,6.99,7.57,6.9,7.07,262032,0
2009-10-02,6.95,7.24,6.7,7.08,164927,0
2009-10-05,7.12,7.7,7.04,7.59,170865,0
2009-10-06,7.65,8.14,7.59,8.01,457742,0
2009-10-07,8.01,8.49,7.96,8.36,259696,0
2009-10-08,8.5,8.76,8.37,8.49,264298,0
2009-10-09,8.57,8.68,8.4,8.64,101575,0
2009-10-12,8.79,8.98,8.61,8.82,218788,0
2009-10-13,8.84,8.84,8.4,8.63,106999,0
2009-10-14,8.7,8.93,8.6,8.7,205026,0
2009-10-15,8.62,8.83,8.43,8.67,158782,0
2009-10-16,8.67,8.68,8.37,8.55,329671,0
2009-10-19,8.58,8.7,8.48,8.62,118497,0
2009-10-20,8.69,8.7,8.47,8.52,110468,0
2009-10-21,8.5,8.98,8.5,8.65,131210,0
2009-10-22,8.67,8.95,8.34,8.9,126877,0
2009-10-23,9.14,9.5,9.04,9.25,273419,0
2009-10-26,9.33,9.6,8.5,8.67,262370,0
2009-10-27,8.77,8.92,7.85,8.13,218134,0
2009-10-28,8.09,8.09,7.17,7.25,172597,0
2009-10-29,7.6,8.18,7.44,7.79,238343,0
2009-10-30,7.72,7.91,6.15,7.35,237705,0
2009-11-02,7.33,7.49,6.95,7.13,167738,0
2009-11-03,7.02,7.46,6.93,7.46,126382,0
2009-11-04,7.51,7.89,7.14,7.15,119575,0
2009-11-05,7.29,7.61,7.29,7.49,103121,0
2009-11-06,7.36,7.61,7.21,7.4,61528,0
2009-11-09,7.54,7.89,7.5,7.88,95659,0
2009-11-10,7.84,8.24,7.55,7.59,71505,0
2009-11-11,7.72,7.75,6.95,7.31,136690,0
2009-11-12,7.25,7.38,7.06,7.19,206696,0
2009-11-13,7.25,7.33,7.13,7.29,112460,0
2009-11-16,7.3,7.38,7.06,7.28,453617,0
2009-11-17,7.32,7.32,7.1,7.26,130043,0
2009-11-18,7.23,7.25,6.99,7.13,113724,0
2009-11-19,7.05,7.22,6.89,7.17,95201,0
2009-11-20,7.1,7.2,6.75,6.82,227170,0
2009-11-23,6.91,7.21,6.85,7.12,128027,0
2009-11-24,7.16,7.34,6.89,7.21,116404,0
2009-11-25,7.25,7.25,7.07,7.19,115783,0
2009-11-27,6.76,7,6.76,6.78,54640,0
2009-11-30,6.75,7.04,6.14,6.99,204756,0
2009-12-01,7.01,7.07,6.59,6.9,115849,0
2009-12-02,6.88,7.1,6.73,6.98,151166,0
2009-12-03,7,7.3,6.99,7.06,104281,0
2009-12-04,7.26,7.65,7.22,7.61,123712,0
2009-12-07,7.63,8.03,7.59,7.82,41152,0
2009-12-08,7.74,8.05,7.59,7.71,71406,0
2009-12-09,7.74,7.98,7.6,7.94,48523,0
2009-12-10,7.99,8,7.45,7.51,124287,0
2009-12-11,7.56,7.57,7.33,7.44,49796,0
2009-12-14,7.51,7.72,7.28,7.7,43023,0
2009-12-15,7.69,8.09,7.54,8.05,103908,0
2009-12-16,8.17,8.31,8.09,8.15,66482,0
2009-12-17,8.03,8.43,7.96,8.35,56159,0
2009-12-18,8.43,8.55,8.14,8.31,233616,0
2009-12-21,8.36,8.36,8.1,8.23,51047,0
2009-12-22,8.28,8.5,8.2,8.45,101821,0
2009-12-23,8.56,8.94,8.46,8.9,47820,0
2009-12-24,8.96,9.22,8.9,9.11,29959,0
2009-12-28,9.14,9.38,9,9.28,34102,0
2009-12-29,9.18,9.37,9.06,9.25,47335,0
2009-12-30,9.19,9.36,9.03,9.2,46506,0
2009-12-31,9.22,9.3,9.01,9.01,48770,0
2010-01-04,9.22,9.3,8.94,9.15,92031,0
2010-01-05,9.15,9.54,9,9.38,110000,0
2010-01-06,9.38,9.43,9.07,9.25,82932,0
2010-01-07,9.21,9.27,8.74,8.97,66246,0
2010-01-08,8.89,9.2,8.88,9.07,48592,0
2010-01-11,9.13,9.15,8.85,8.89,60029,0
2010-01-12,8.8,8.98,8.35,8.38,32440,0
2010-01-13,8.39,8.93,8.38,8.71,48472,0
2010-01-14,8.69,8.86,8.65,8.67,28073,0
2010-01-15,8.71,8.74,8.51,8.65,67584,0
2010-01-19,8.71,8.86,8.51,8.84,52670,0
2010-01-20,8.75,8.78,8.44,8.44,74716,0
2010-01-21,8.44,8.53,8.11,8.2,86507,0
2010-01-22,8.15,8.15,7.9,8.01,42319,0
2010-01-25,8.09,8.09,7.43,7.58,53513,0
2010-01-26,7.53,7.6,7.25,7.26,47567,0
2010-01-27,7.16,7.41,7.05,7.22,39471,0
2010-01-28,7.19,7.37,7.02,7.26,55329,0
2010-01-29,7.28,7.29,6.92,6.98,71774,0
2010-02-01,7.02,7.4,6.96,7.19,74697,0
2010-02-02,7.18,7.43,6.92,7.3,88407,0
2010-02-03,7.27,7.53,7.14,7.25,32822,0
2010-02-04,7.18,7.18,6.6,6.64,84057,0
2010-02-05,6.65,6.65,6.24,6.51,64528,0
2010-02-08,6.51,6.86,6.26,6.58,92154,0
2010-02-09,6.7,6.88,6.36,6.84,40542,0
2010-02-10,6.77,6.79,6.4,6.67,44255,0
2010-02-11,6.62,6.87,6.45,6.85,58044,0
2010-02-12,6.8,7,6.68,6.92,54711,0
2010-02-16,6.37,7.98,6,7.95,159023,0
2010-02-17,8.06,8.7,8.01,8.26,128370,0
2010-02-18,8.22,8.3,8.1,8.25,77008,0
2010-02-19,8.24,8.32,8.08,8.18,36196,0
2010-02-22,8.24,8.33,8.17,8.23,43042,0
2010-02-23,8.27,8.58,8.2,8.21,109316,0
2010-02-24,8.21,8.5,8.06,8.19,109324,0
2010-02-25,8.03,8.16,7.89,7.97,105426,0
2010-02-26,7.97,8.57,7.97,8.34,171228,0
2010-03-01,8.44,8.6,8.17,8.37,103848,0
2010-03-02,8.4,8.86,8.36,8.68,118977,0
2010-03-03,8.73,9,8.65,8.73,64855,0
2010-03-04,8.79,8.92,8.49,8.68,71957,0
2010-03-05,8.73,8.92,8.73,8.85,120671,0
2010-03-08,8.75,8.98,8.71,8.74,94866,0
2010-03-09,8.71,8.96,8.71,8.78,64309,0
2010-03-10,8.77,8.93,8.73,8.85,56967,0
2010-03-11,8.76,8.95,8.76,8.84,51881,0
2010-03-12,8.92,8.98,8.7,8.88,85415,0
2010-03-15,8.9,8.96,8.71,8.81,65126,0
2010-03-16,8.8,9.05,8.66,9.05,90408,0
2010-03-17,9.05,9.39,9.05,9.29,69625,0
2010-03-18,9.26,9.74,9.21,9.51,119652,0
2010-03-19,9.59,9.63,8.5,9.54,309946,0
2010-03-22,9.54,9.54,8.56,9.36,178251,0
2010-03-23,9.33,9.79,9.22,9.76,68288,0
2010-03-24,9.75,10.2,9.75,9.96,167692,0
2010-03-25,10.03,10.04,9.7,9.78,80882,0
2010-03-26,9.81,10.2,9.55,9.69,69059,0
2010-03-29,9.76,10.05,9.76,9.84,56683,0
2010-03-30,9.86,10.02,9.79,9.87,59140,0
2010-03-31,9.85,10.23,9.69,9.89,73275,0
2010-04-01,10,10.76,9.96,10.42,195412,0
2010-04-05,10.46,10.94,10.29,10.94,78059,0
2010-04-06,10.92,11.43,10.79,11.21,81447,0
2010-04-07,11.17,11.33,10.57,10.62,83946,0
2010-04-08,10.58,10.7,10.34,10.62,57376,0
2010-04-09,10.65,10.91,10.65,10.83,25220,0
2010-04-12,10.92,11.5,10.86,11.2,70198,0
2010-04-13,11.15,11.36,11.05,11.26,110965,0
2010-04-14,11.34,11.69,11.27,11.55,72285,0
2010-04-15,11.48,11.53,10.9,11.28,131970,0
2010-04-16,11.26,11.35,10.98,10.99,88892,0
2010-04-19,10.89,11.11,10.66,10.92,74441,0
2010-04-20,10.95,10.95,10.62,10.95,71694,0
2010-04-21,10.94,11.36,10.88,11.34,72430,0
2010-04-22,11.12,11.5,11.03,11.49,26371,0
2010-04-23,11.46,11.68,11.29,11.58,55677,0
2010-04-26,11.5,11.78,11.49,11.51,45868,0
2010-04-27,11.39,11.8,11.25,11.3,144202,0
2010-04-28,11.36,11.52,11.2,11.25,46898,0
2010-04-29,11.32,12.3,11.2,12.1,67127,0
2010-04-30,11.94,12.05,10.72,10.79,155724,0
2010-05-03,10.92,10.92,10.05,10.35,222677,0
2010-05-04,10.18,10.18,9.7,10.01,103527,0
2010-05-05,9.87,10.34,9.68,9.91,118056,0
2010-05-06,9.83,9.9,8.5,9.25,169932,0
2010-05-07,9.11,9.36,8.19,8.32,306152,0
2010-05-10,8.64,9.91,8.64,9.9,287662,0
2010-05-11,9.59,10.16,9.44,10.01,181305,0
2010-05-12,10.04,10.86,10.04,10.85,116416,0
2010-05-13,10.82,10.82,10.21,10.37,141161,0
2010-05-14,10.23,10.27,9.91,10.13,103728,0
2010-05-17,10.16,10.28,9.9,10.11,104625,0
2010-05-18,10.39,10.39,9.88,9.92,133064,0
2010-05-19,9.89,10.09,9.75,9.86,132833,0
2010-05-20,9.47,9.47,8.8,9,146254,0
2010-05-21,8.79,9.43,8.56,9.24,100637,0
2010-05-24,9.15,9.23,8.88,9.02,124017,0
2010-05-25,8.66,9.16,8.61,9.14,67234,0
2010-05-26,9.28,9.66,9.19,9.31,84499,0
2010-05-27,9.67,10.01,9.55,9.97,79661,0
2010-05-28,9.92,10.15,9.54,9.68,57348,0
2010-06-01,9.51,10.06,9.44,9.57,64615,0
2010-06-02,9.62,9.78,9.35,9.72,107601,0
2010-06-03,9.71,9.9,9.56,9.73,108695,0
2010-06-04,9.33,9.51,8.77,8.81,88740,0
2010-06-07,8.86,8.86,8.37,8.41,73023,0
2010-06-08,8.42,8.55,8,8.27,104741,0
2010-06-09,8.36,8.49,7.74,7.87,125888,0
2010-06-10,8.13,8.22,7.84,8.21,71212,0
2010-06-11,8.02,8.99,8.02,8.86,201041,0
2010-06-14,9.05,9.59,8.96,9.45,123112,0
2010-06-15,9.65,9.75,9.19,9.75,122918,0
2010-06-16,9.57,9.71,8.87,8.92,136173,0
2010-06-17,8.87,9.03,8.5,8.57,50321,0
2010-06-18,8.6,9.18,8.6,9.18,87803,0
2010-06-21,9.36,9.43,9.12,9.24,101494,0
2010-06-22,9.28,9.42,8.57,8.64,82605,0
2010-06-23,8.59,8.66,8.22,8.39,269287,0
2010-06-24,8.3,8.49,8.23,8.26,79920,0
2010-06-25,8.35,8.43,7.6,8.08,632596,0
2010-06-28,7.99,8.34,7.79,8.18,86326,0
2010-06-29,8.08,8.11,7.63,7.76,182032,0
2010-06-30,7.76,8,7.57,7.59,72634,0
2010-07-01,7.66,7.74,7.13,7.32,98113,0
2010-07-02,7.42,7.42,7.02,7.16,176975,0
2010-07-06,7.35,7.51,7.03,7.22,131611,0
2010-07-07,7.29,7.54,7.11,7.53,102565,0
2010-07-08,7.63,8,7.57,7.78,61607,0
2010-07-09,7.73,8.33,7.65,8.31,52754,0
2010-07-12,8.29,8.4,8.02,8.1,83235,0
2010-07-13,8.26,8.53,8.06,8.49,102636,0
2010-07-14,8.41,8.52,8.16,8.49,74509,0
2010-07-15,8.48,8.54,8,8.43,76464,0
2010-07-16,8.3,8.34,7.94,8.19,187395,0
2010-07-19,8.26,8.37,8.05,8.13,55638,0
2010-07-20,7.97,8.28,7.85,8.25,151740,0
2010-07-21,8.37,8.49,7.72,8.04,190626,0
2010-07-22,8.21,8.36,8.01,8.25,142721,0
2010-07-23,8.16,8.74,8.15,8.73,81752,0
2010-07-26,8.74,9,8.61,8.99,65318,0
2010-07-27,9.08,9.08,8.66,8.98,65063,0
2010-07-28,9.94,9.94,9.4,9.67,182805,0
2010-07-29,9.84,10.13,9.71,10.01,100343,0
2010-07-30,9.84,10.95,9.76,10.71,235314,0
2010-08-02,11,11.35,10.97,11.22,170522,0
2010-08-03,11.1,11.34,10.89,10.99,87304,0
2010-08-04,11.08,11.53,11.05,11.42,107206,0
2010-08-05,11.41,11.46,11.13,11.3,61819,0
2010-08-06,11.11,11.36,10.71,11.32,74304,0
2010-08-09,11.42,11.43,11.03,11.13,105619,0
2010-08-10,10.93,11,10.6,10.67,72118,0
2010-08-11,10.49,10.49,9.69,9.69,179080,0
2010-08-12,9.41,9.98,9.25,9.79,84767,0
2010-08-13,9.76,9.76,9.13,9.21,111925,0
2010-08-16,9.09,9.39,9,9.14,70936,0
2010-08-17,9.3,9.69,9.25,9.47,48126,0
2010-08-18,9.42,9.84,9.19,9.59,90221,0
2010-08-19,9.5,9.6,9,9,64529,0
2010-08-20,8.93,8.95,8.67,8.89,83779,0
2010-08-23,8.88,8.98,8.43,8.52,82755,0
2010-08-24,8.33,8.55,8.17,8.26,82568,0
2010-08-25,8.14,8.45,7.9,8.4,57459,0
2010-08-26,8.43,8.56,8.13,8.17,43536,0
2010-08-27,8.31,8.56,8.02,8.54,42464,0
2010-08-30,8.45,8.57,8.27,8.51,81102,0
2010-08-31,8.47,8.82,8.29,8.63,88105,0
2010-09-01,8.83,9.6,8.83,9.59,88259,0
2010-09-02,9.49,9.99,9.39,9.83,56187,0
2010-09-03,10.11,10.19,9.4,9.47,93241,0
2010-09-07,9.4,9.4,9.01,9.11,75941,0
2010-09-08,9.16,9.23,8.74,8.96,73543,0
2010-09-09,9.21,9.23,8.97,9.1,49514,0
2010-09-10,9.13,9.38,9.09,9.17,52833,0
2010-09-13,9.33,9.99,9.23,9.9,76296,0
2010-09-14,9.88,9.88,9.56,9.68,49271,0
2010-09-15,9.64,9.64,9.28,9.6,29812,0
2010-09-16,9.55,9.55,9.18,9.22,16014,0
2010-09-17,9.4,9.4,9.06,9.1,43579,0
2010-09-20,9.16,10,9.04,9.93,164494,0
2010-09-21,9.94,10.01,9.74,9.84,55802,0
2010-09-22,9.8,10.3,9.79,10.11,75905,0
2010-09-23,10.02,10.38,10.02,10.18,106433,0
2010-09-24,10.37,11,10.37,10.9,72694,0
2010-09-27,10.85,10.94,10.57,10.6,51702,0
2010-09-28,10.66,10.72,10.22,10.66,33546,0
2010-09-29,10.58,10.68,10.38,10.51,26686,0
2010-09-30,10.59,10.76,10.06,10.51,69189,0
2010-10-01,10.57,10.73,10.35,10.7,27363,0
2010-10-04,10.7,10.77,10.38,10.71,130792,0
2010-10-05,10.87,11.34,10.72,11.11,160966,0
2010-10-06,11.06,11.49,10.97,11.07,39838,0
2010-10-07,11.14,11.14,10.12,10.26,124096,0
2010-10-08,10.32,10.97,10.12,10.83,141205,0
2010-10-11,10.85,11.24,10.76,10.95,80488,0
2010-10-12,10.93,11.09,10.66,11.02,33882,0
2010-10-13,11.08,11.75,11,11.68,275065,0
2010-10-14,11.69,12.39,11.69,12.28,97568,0
2010-10-15,12.56,12.92,11.93,12.62,284321,0
2010-10-18,12.7,13.58,12.63,12.99,189108,0
2010-10-19,12.73,12.98,12.15,12.37,103660,0
2010-10-20,12.51,13.01,12.43,12.74,91667,0
2010-10-21,12.87,13.25,12.62,12.89,159078,0
2010-10-22,11.5,11.99,10.5,11.36,460433,0
2010-10-25,11.51,11.51,10.28,10.39,529100,0
2010-10-26,10.32,10.71,10.11,10.36,164744,0
2010-10-27,10.2,10.5,10.02,10.49,137511,0
2010-10-28,10.6,11.02,10.43,10.58,186561,0
2010-10-29,10.54,11.11,10.52,11,290444,0
2010-11-01,11.07,11.24,10.99,11.22,279333,0
2010-11-02,11.2,11.73,11.16,11.33,440592,0
2010-11-03,11.83,11.9,11.31,11.61,3477029,0
2010-11-04,11.8,12.52,11.56,12.43,628242,0
2010-11-05,12.45,12.72,12.23,12.6,292331,0
2010-11-08,12.54,12.89,12.54,12.57,98089,0
2010-11-09,12.56,13.19,12.41,12.65,398403,0
2010-11-10,12.73,13,12.5,12.89,161399,0
2010-11-11,12.82,12.9,12.64,12.78,68020,0
2010-11-12,12.73,12.83,12.25,12.71,150653,0
2010-11-15,12.82,12.88,12.51,12.6,206353,0
2010-11-16,12.43,12.62,12.32,12.54,309791,0
2010-11-17,12.54,12.78,12.54,12.71,178020,0
2010-11-18,12.9,13.28,12.9,13.16,231259,0
2010-11-19,13.1,13.17,12.86,12.96,168262,0
2010-11-22,12.9,13.03,12.53,12.94,202205,0
2010-11-23,12.69,12.95,12.52,12.75,137714,0
2010-11-24,12.89,13.13,12.79,13.05,134080,0
2010-11-26,12.86,13.46,12.86,13.17,189537,0
2010-11-29,13.04,13.35,12.82,13.19,163707,0
2010-11-30,13.02,13.22,12.79,13,202948,0
2010-12-01,13.3,14.65,13.19,14.38,784936,0
2010-12-02,14.43,15.03,14.43,14.84,262852,0
2010-12-03,14.74,15.17,14.6,15.03,106348,0
2010-12-06,14.95,15.36,14.71,15.36,137315,0
2010-12-07,15.66,15.66,14.8,14.99,132506,0
2010-12-08,14.99,15.89,14.76,15.76,434066,0
2010-12-09,15.9,15.9,15.32,15.77,413843,0
2010-12-10,15.75,15.75,15.38,15.65,253236,0
2010-12-13,15.74,15.77,15.06,15.31,418441,0
2010-12-14,15.47,16.01,15.35,15.85,274308,0
2010-12-15,15.86,16.4,15.81,16.11,309760,0
2010-12-16,16.1,16.21,15.84,16,208374,0
2010-12-17,15.99,16.22,15.88,16.11,190176,0
2010-12-20,16.35,16.84,16.11,16.65,182898,0
2010-12-21,16.75,17.11,16.66,17.05,386655,0
2010-12-22,17.16,17.19,16.1,16.44,419997,0
2010-12-23,16.49,16.51,16.33,16.45,284198,0
2010-12-27,16.33,16.63,16.21,16.54,83892,0
2010-12-28,16.63,16.77,15.71,15.82,184947,0
2010-12-29,15.93,16.29,15.59,16.06,406515,0
2010-12-30,16.01,16.27,15.98,16.05,63442,0
2010-12-31,15.86,16.07,15.75,15.79,47358,0
2011-01-03,16.04,16.29,15.86,16.18,273531,0
2011-01-04,16.23,16.33,15.8,16.1,610287,0
2011-01-05,16.02,17.22,15.6,16.79,489735,0
2011-01-06,16.83,16.87,16.26,16.42,198742,0
2011-01-07,16.43,16.64,16.2,16.41,193203,0
2011-01-10,16.11,16.41,15.92,16.15,178724,0
2011-01-11,16.27,16.35,15.93,16.04,115488,0
2011-01-12,16.27,16.27,15.77,15.94,284558,0
2011-01-13,15.98,16.04,15.74,15.9,46449,0
2011-01-14,15.81,15.94,15.6,15.61,232457,0
2011-01-18,15.61,15.77,15.4,15.71,98925,0
2011-01-19,15.64,15.69,14.94,15.11,127044,0
2011-01-20,15,15.15,14.65,15.05,122293,0
2011-01-21,15.29,15.45,14.71,14.81,211210,0
2011-01-24,14.81,15.07,14.77,14.94,154596,0
2011-01-25,14.77,15.3,14.65,15.09,280656,0
2011-01-26,15.18,15.67,14.88,15.3,264630,0
2011-01-27,15.43,15.52,15.19,15.35,129347,0
2011-01-28,15.2,15.2,14.58,14.85,254494,0
2011-01-31,14.9,15.21,14.66,14.75,207933,0
2011-02-01,14.86,15.32,14.75,15.12,198881,0
2011-02-02,15.01,15.24,14.63,14.66,295978,0
2011-02-03,14.61,14.95,14.24,14.64,215012,0
2011-02-04,16.41,16.41,14.6,15.05,323698,0
2011-02-07,15.09,15.64,15.01,15.07,126989,0
2011-02-08,15.08,15.39,14.89,15.1,106123,0
2011-02-09,15,15.14,14.64,15.12,114395,0
2011-02-10,14.99,15.38,14.98,15.23,62164,0
2011-02-11,15.23,15.59,15.2,15.38,135428,0
2011-02-14,15.46,15.83,15.46,15.79,76945,0
2011-02-15,15.74,15.98,15.63,15.8,140557,0
2011-02-16,15.88,15.98,15.77,15.8,70817,0
2011-02-18,16.37,16.49,15.76,15.84,115001,0
2011-02-22,15.6,15.65,14.91,14.99,246367,0
2011-02-23,15.04,15.06,14.18,14.28,245999,0
2011-02-24,14.36,14.81,14.18,14.36,161318,0
2011-02-25,14.5,15.13,14.5,15.02,94466,0
2011-02-28,15.14,15.64,14.88,15.08,261413,0
2011-03-01,15.18,15.44,14.78,15.11,147463,0
2011-03-02,15.17,15.69,14.88,15.39,86037,0
2011-03-03,15.6,15.99,15.57,15.81,76534,0
2011-03-04,15.83,16.05,15.67,15.89,112057,0
2011-03-07,15.95,15.95,15.22,15.64,93808,0
2011-03-08,15.6,16.11,15.44,15.94,54801,0
2011-03-09,15.84,16.13,15.71,15.73,49906,0
2011-03-10,15.46,15.46,15.02,15.3,88232,0
2011-03-11,15.15,15.31,14.82,15.2,88867,0
2011-03-14,14.93,15.09,14.65,15.04,73317,0
2011-03-15,14.51,15.27,14.51,15.17,108977,0
2011-03-16,15.15,15.2,14.55,14.75,121611,0
2011-03-17,15.04,15.17,14.45,14.87,114728,0
2011-03-18,15.09,15.19,14.56,14.92,311753,0
2011-03-21,15.69,15.86,15.09,15.55,133865,0
2011-03-22,15.56,15.82,15.22,15.68,58209,0
2011-03-23,15.61,15.79,15.3,15.69,47723,0
2011-03-24,15.82,15.89,15.55,15.69,58818,0
2011-03-25,15.69,16.05,15.67,15.76,56123,0
2011-03-28,15.79,15.81,15.23,15.27,81303,0
2011-03-29,15.2,15.25,14.39,14.44,741243,0
2011-03-30,14.65,14.69,14.24,14.45,416715,0
2011-03-31,14.56,14.63,14.39,14.62,109684,0
2011-04-01,14.76,14.99,14.5,14.65,104199,0
2011-04-04,14.62,14.72,14.36,14.54,116137,0
2011-04-05,14.48,14.69,14.37,14.5,86830,0
2011-04-06,14.62,14.65,14.37,14.38,110813,0
2011-04-07,14.42,14.62,14.35,14.59,246248,0
2011-04-08,14.71,14.71,14.37,14.41,48364,0
2011-04-11,14.41,14.43,14.13,14.25,65161,0
2011-04-12,14.11,14.24,13.84,14.16,109362,0
2011-04-13,14.23,14.35,14.01,14.06,104554,0
2011-04-14,13.95,14.26,13.92,14.25,232732,0
2011-04-15,14.25,14.52,14.1,14.47,142280,0
2011-04-18,14.17,14.33,14.14,14.3,69733,0
2011-04-19,14.34,14.59,13.95,14.2,85160,0
2011-04-20,14.47,14.75,14.3,14.53,124588,0
2011-04-21,14.68,14.86,14.46,14.85,55558,0
2011-04-25,14.79,14.83,14.07,14.51,116555,0
2011-04-26,14.63,14.95,14.6,14.63,103245,0
2011-04-27,14.66,14.67,14.45,14.62,42004,0
2011-04-28,14.55,14.9,14.5,14.89,44385,0
2011-04-29,14.92,15.44,14.88,15.3,95813,0
2011-05-02,15.33,15.42,14.81,14.88,56021,0
2011-05-03,14.86,14.86,14.23,14.5,269099,0
2011-05-04,14.55,14.75,13.98,14.2,175537,0
2011-05-05,14.05,14.43,13.87,14.31,98468,0
2011-05-06,14.25,14.65,14.23,14.41,310890,0
2011-05-09,14.38,14.47,14.24,14.36,128457,0
2011-05-10,14.46,14.57,13.96,14.21,323421,0
2011-05-11,14.14,14.25,13.99,14.08,100890,0
2011-05-12,13.95,14.46,13.85,14.29,228499,0
2011-05-13,14.3,14.39,13.8,13.84,146451,0
2011-05-16,13.73,13.9,13.57,13.75,119993,0
2011-05-17,13.6,13.69,13.21,13.41,243490,0
2011-05-18,13.45,14.13,13.35,13.94,203829,0
2011-05-19,14,14.05,13.61,13.93,131047,0
2011-05-20,13.86,13.86,13.48,13.72,189992,0
2011-05-23,13.34,13.57,13.32,13.49,81177,0
2011-05-24,13.58,13.67,13.32,13.46,121738,0
2011-05-25,13.3,14.07,13.3,14.01,135019,0
2011-05-26,14.01,14.41,13.87,14.35,88639,0
2011-05-27,14.38,14.82,14.34,14.81,119748,0
2011-05-31,14.98,15.42,14.84,15.32,987984,0
2011-06-01,15.24,15.24,14.82,14.9,219732,0
2011-06-02,14.87,15.08,14.71,14.78,131442,0
2011-06-03,14.5,14.87,14.42,14.63,88702,0
2011-06-06,14.61,14.64,13.97,14.04,106003,0
2011-06-07,14.15,14.28,13.97,13.98,108688,0
2011-06-08,13.9,13.9,13.56,13.63,82330,0
2011-06-09,13.69,13.91,13.53,13.77,111315,0
2011-06-10,13.64,13.73,13.17,13.64,131622,0
2011-06-13,13.72,14.05,13.46,13.46,104032,0
2011-06-14,13.65,13.77,13.48,13.55,220305,0
2011-06-15,13.34,13.46,13.02,13.35,74315,0
2011-06-16,13.35,13.63,13,13.48,105194,0
2011-06-17,13.55,13.6,13.02,13.42,344567,0
2011-06-20,13.39,13.56,12.9,13.26,92987,0
2011-06-21,13.39,13.53,13.2,13.38,197087,0
2011-06-22,13.3,13.58,13.25,13.36,103505,0
2011-06-23,13.18,13.5,13.02,13.45,181785,0
2011-06-24,13.49,13.62,12.96,13.2,1338753,0
2011-06-27,13.18,13.85,13.07,13.74,200756,0
2011-06-28,13.78,14.45,13.75,14.28,132404,0
2011-06-29,14.39,14.78,14.33,14.75,112892,0
2011-06-30,14.79,14.8,14.54,14.74,156672,0
2011-07-01,14.84,15.18,14.73,14.92,101107,0
2011-07-05,14.88,15,14.62,14.82,86310,0
2011-07-06,14.81,14.99,14.67,14.98,133720,0
2011-07-07,15.15,15.33,15.05,15.3,146364,0
2011-07-08,15.03,15.45,15.03,15.33,94140,0
2011-07-11,15.06,15.18,14.95,15.02,139364,0
2011-07-12,14.95,15.26,14.81,14.97,83111,0
2011-07-13,15.13,15.22,14.87,15.06,106964,0
2011-07-14,15.16,15.16,14.73,14.74,64422,0
2011-07-15,14.79,14.86,14.49,14.67,130601,0
2011-07-18,14.39,14.57,14.15,14.21,66849,0
2011-07-19,14.36,14.52,14.25,14.45,108354,0
2011-07-20,14.49,14.65,14.35,14.61,46230,0
2011-07-21,14.71,14.71,14.29,14.36,149750,0
2011-07-22,14.36,14.36,14.07,14.16,82130,0
2011-07-25,13.94,14.07,13.73,13.97,71902,0
2011-07-26,13.94,14.01,13.53,13.53,365583,0
2011-07-27,13.45,13.45,12.73,12.75,189184,0
2011-07-28,12.81,13.02,12.28,12.28,246549,0
2011-07-29,12.11,12.6,11.92,12.48,234803,0
2011-08-01,12.68,12.74,12.28,12.37,207998,0
2011-08-02,12.26,12.48,11.77,11.78,120927,0
2011-08-03,11.81,11.91,11.35,11.69,170146,0
2011-08-04,11.36,11.36,9.08,9.5,673447,0
2011-08-05,9.69,9.75,8,8.56,634115,0
2011-08-08,8.1,8.22,7.21,7.4,494239,0
2011-08-09,7.68,8.15,6.76,7.65,676263,0
2011-08-10,7.3,7.66,7.02,7.27,331305,0
2011-08-11,7.25,7.76,7.12,7.6,240367,0
2011-08-12,7.71,8.03,7.64,7.86,159990,0
2011-08-15,8.05,8.53,7.88,8.53,186253,0
2011-08-16,8.22,8.55,8.18,8.34,197646,0
2011-08-17,8.39,8.43,8.03,8.25,99908,0
2011-08-18,7.87,7.99,7.58,7.67,222625,0
2011-08-19,7.47,7.77,7.15,7.31,222866,0
2011-08-22,7.55,7.76,7.04,7.11,290755,0
2011-08-23,7.16,7.53,7.16,7.47,259151,0
2011-08-24,7.48,7.78,7.48,7.71,183506,0
2011-08-25,7.82,7.98,7.36,7.43,183009,0
2011-08-26,7.36,7.6,7.24,7.56,105526,0
2011-08-29,7.69,8.19,7.64,8.17,160583,0
2011-08-30,8.1,8.19,7.96,8.12,105523,0
2011-08-31,8.21,8.31,7.96,7.97,265481,0
2011-09-01,7.98,8,7.61,7.7,235175,0
2011-09-02,7.51,7.55,7.24,7.27,253330,0
2011-09-06,6.88,7.14,6.72,6.83,467589,0
2011-09-07,7.02,7.18,6.91,7.07,486007,0
2011-09-08,7,7.25,6.75,6.86,155472,0
2011-09-09,6.73,6.81,6.17,6.37,221618,0
2011-09-12,6.25,6.5,5.91,6.17,255704,0
2011-09-13,6.21,6.49,6.11,6.4,279610,0
2011-09-14,6.48,7.02,6.36,6.82,215176,0
2011-09-15,6.91,7.42,6.74,7.36,232701,0
2011-09-16,7.43,7.43,7.02,7.06,231731,0
2011-09-19,6.8,7.03,6.69,6.88,152793,0
2011-09-20,6.9,6.96,6.66,6.68,192179,0
2011-09-21,6.69,6.69,6.01,6.03,227717,0
2011-09-22,5.74,5.94,5.29,5.56,353755,0
2011-09-23,5.55,5.75,5.38,5.47,359250,0
2011-09-26,5.56,5.65,5.26,5.63,170719,0
2011-09-27,5.84,6.12,5.67,6,448324,0
2011-09-28,5.98,6.02,5.54,5.59,296617,0
2011-09-29,5.79,5.79,5.34,5.62,126842,0
2011-09-30,5.46,5.62,5.17,5.22,317798,0
2011-10-03,5.16,5.38,4.73,4.73,269191,0
2011-10-04,4.68,5.75,4.53,5.62,247161,0
2011-10-05,5.65,5.73,5.31,5.51,267858,0
2011-10-06,5.49,5.89,5.35,5.83,281858,0
2011-10-07,5.83,6.04,5.37,5.7,438403,0
2011-10-10,5.88,6.15,5.68,6.1,408575,0
2011-10-11,5.89,6.19,5.88,6.14,442760,0
2011-10-12,6.25,6.5,6.2,6.34,385090,0
2011-10-13,6.26,6.26,6,6.14,321985,0
2011-10-14,6.25,6.35,6.12,6.2,376411,0
2011-10-17,6.1,6.17,5.91,5.94,229932,0
2011-10-18,5.99,6.14,5.72,5.99,354345,0
2011-10-19,5.95,6.67,5.93,6.43,383714,0
2011-10-20,6.5,6.78,6.3,6.73,556568,0
2011-10-21,6.9,7.02,6.68,6.98,288839,0
2011-10-24,7.04,7.52,6.98,7.41,411726,0
2011-10-25,7.38,7.5,7.07,7.22,258844,0
2011-10-26,7.3,7.82,6.96,7.8,358993,0
2011-10-27,8.02,8.97,7.68,8.44,649899,0
2011-10-28,8.36,8.59,8.22,8.3,254569,0
2011-10-31,8.09,8.31,7.86,7.87,243571,0
2011-11-01,7.2,7.44,6.82,7.27,490945,0
2011-11-02,7.5,7.63,7.27,7.6,242373,0
2011-11-03,7.76,8.24,7.53,8,579902,0
2011-11-04,7.91,7.92,7.62,7.72,88348,0
2011-11-07,7.73,7.87,7.46,7.8,118602,0
2011-11-08,7.95,8.2,7.67,7.94,248353,0
2011-11-09,7.68,7.78,7.44,7.52,249354,0
2011-11-10,7.68,7.7,7.21,7.4,162472,0
2011-11-11,7.62,7.84,7.54,7.76,129461,0
2011-11-14,7.69,7.79,7.53,7.64,93639,0
2011-11-15,7.59,7.75,7.51,7.73,186945,0
2011-11-16,7.6,7.79,7.4,7.49,127636,0
2011-11-17,7.46,7.53,7.11,7.18,129613,0
2011-11-18,7.26,7.37,7.04,7.2,108665,0
2011-11-21,6.95,7.06,6.68,6.79,144990,0
2011-11-22,6.81,6.9,6.6,6.7,86679,0
2011-11-23,6.61,6.64,6.28,6.37,168996,0
2011-11-25,6.31,6.53,6.26,6.26,96639,0
2011-11-28,6.61,7.06,6.61,6.99,228565,0
2011-11-29,7.03,7.03,6.81,6.9,61515,0
2011-11-30,7.51,8.35,7.51,8.22,660543,0
2011-12-01,8.17,8.63,8.01,8.51,257226,0
2011-12-02,8.73,8.81,8.47,8.61,236150,0
2011-12-05,8.88,8.88,8.34,8.44,149313,0
2011-12-06,8.44,8.61,8.21,8.52,81957,0
2011-12-07,8.43,8.52,8.18,8.43,64144,0
2011-12-08,8.31,8.35,8.12,8.18,140076,0
2011-12-09,8.26,8.57,8.2,8.49,120400,0
2011-12-12,8.27,8.34,8.1,8.24,137006,0
2011-12-13,8.36,8.46,7.91,8.07,231521,0
2011-12-14,7.98,8.32,7.98,8.3,342638,0
2011-12-15,8.51,8.85,8.37,8.62,229760,0
2011-12-16,8.76,9.17,8.67,8.75,365770,0
2011-12-19,8.89,9.09,8.15,8.2,219279,0
2011-12-20,8.47,8.8,8.47,8.73,155909,0
2011-12-21,8.68,8.82,8.56,8.73,137146,0
2011-12-22,8.75,8.83,8.62,8.63,134424,0
2011-12-23,8.72,8.82,8.65,8.7,69024,0
2011-12-27,8.63,8.79,8.54,8.69,55722,0
2011-12-28,8.65,8.65,8.26,8.28,43006,0
2011-12-29,8.37,8.6,8.3,8.54,84687,0
2011-12-30,8.42,8.5,8.39,8.43,102483,0
2012-01-03,8.75,8.78,8.6,8.73,114517,0
2012-01-04,8.65,8.69,8.41,8.63,72682,0
2012-01-05,8.44,8.94,8.26,8.88,86203,0
2012-01-06,8.81,9.2,8.73,9.08,96991,0
2012-01-09,9.16,9.25,8.98,9.15,75647,0
2012-01-10,9.31,9.52,9.14,9.23,67211,0
2012-01-11,9.2,9.37,9.02,9.25,54712,0
2012-01-12,9.29,9.37,8.99,9.36,52409,0
2012-01-13,9.19,9.53,9,9.44,117361,0
2012-01-17,9.73,9.73,9.21,9.25,101519,0
2012-01-18,9.22,9.56,9.04,9.43,129225,0
2012-01-19,9.48,9.63,9.35,9.47,95847,0
2012-01-20,9.49,9.53,8.92,9.19,137663,0
2012-01-23,9.19,9.34,8.98,9.16,59074,0
2012-01-24,8.91,9.38,8.88,9.23,99327,0
2012-01-25,9.13,9.45,9.13,9.3,60882,0
2012-01-26,9.43,9.5,9.27,9.39,46615,0
2012-01-27,9.3,9.65,9.3,9.59,208522,0
2012-01-30,9.41,9.49,9.12,9.25,98079,0
2012-01-31,9.37,9.54,9.17,9.37,84606,0
2012-02-01,9.5,9.72,9.44,9.68,234299,0
2012-02-02,9.7,10.22,9.64,10,270014,0
2012-02-03,10.28,10.63,10.27,10.45,193944,0
2012-02-06,10.39,10.73,10.32,10.59,65130,0
2012-02-07,10.6,10.75,10.51,10.64,89888,0
2012-02-08,10.66,10.86,10.54,10.7,70835,0
2012-02-09,10.7,10.71,10.31,10.44,120741,0
2012-02-10,10.23,10.37,10.18,10.3,110319,0
2012-02-13,10.5,10.72,9.86,10.07,403192,0
2012-02-14,9.6,10.03,9.08,9.86,270690,0
2012-02-15,9.92,10.05,9.54,9.64,152480,0
2012-02-16,9.64,9.98,9.56,9.7,244456,0
2012-02-17,9.73,10.02,9.73,9.93,144721,0
2012-02-21,9.95,10.2,9.75,10.08,169075,0
2012-02-22,9.76,10.2,9.76,9.94,159572,0
2012-02-23,9.97,10.2,9.87,10.19,133451,0
2012-02-24,10.23,10.23,9.98,9.98,94145,0
2012-02-27,9.9,9.91,9.54,9.77,81428,0
2012-02-28,9.73,10,9.56,9.69,139590,0
2012-02-29,9.79,9.97,9.41,9.67,158349,0
2012-03-01,9.72,10.1,9.65,10.03,261676,0
2012-03-02,10.05,10.22,9.84,10.1,194804,0
2012-03-05,10.02,10.2,9.95,10.05,131502,0
2012-03-06,9.9,10,9.67,9.94,173849,0
2012-03-07,10,10.29,9.99,10.09,135872,0
2012-03-08,10.22,10.23,9.95,10.06,129765,0
2012-03-09,10.06,10.25,9.99,10.2,168244,0
2012-03-12,10.18,10.44,10.03,10.12,70119,0
2012-03-13,10.29,10.59,10.2,10.58,128210,0
2012-03-14,10.57,10.57,10.03,10.08,80523,0
2012-03-15,10.1,10.2,10.03,10.14,95119,0
2012-03-16,10.2,10.81,10.19,10.6,271602,0
2012-03-19,10.54,10.87,10.5,10.6,120930,0
2012-03-20,10.38,10.47,10.25,10.38,82130,0
2012-03-21,10.41,10.58,10.21,10.48,102358,0
2012-03-22,10.3,10.34,9.97,10.07,274927,0
2012-03-23,10.05,10.06,9.9,10,153072,0
2012-03-26,10.16,10.69,10.14,10.66,251274,0
2012-03-27,10.67,10.89,10.62,10.69,124379,0
2012-03-28,10.68,10.71,10.18,10.23,139773,0
2012-03-29,10.11,10.11,9.92,10.07,119910,0
2012-03-30,10.2,10.2,9.89,9.89,83149,0
2012-04-02,9.88,10.15,9.79,10.11,76034,0
2012-04-03,10.05,10.15,9.74,9.89,97936,0
2012-04-04,9.7,9.73,9.31,9.64,150906,0
2012-04-05,9.59,9.68,9.57,9.66,83911,0
2012-04-09,9.45,9.52,9.21,9.39,135912,0
2012-04-10,9.37,9.4,9.13,9.18,172143,0
2012-04-11,9.31,9.53,9.17,9.33,119579,0
2012-04-12,9.32,9.49,9.24,9.28,87082,0
2012-04-13,9.22,9.22,8.72,8.73,179936,0
2012-04-16,8.77,8.88,8.1,8.67,133958,0
2012-04-17,8.77,9.11,8.7,8.98,70774,0
2012-04-18,8.87,8.91,8.64,8.64,56989,0
2012-04-19,8.66,8.67,8.31,8.31,115914,0
2012-04-20,8.44,8.44,8.13,8.23,83462,0
2012-04-23,8.01,8.19,7.72,8.16,147805,0
2012-04-24,8.16,8.27,8.1,8.25,57962,0
2012-04-25,8.41,8.67,8.41,8.65,102866,0
2012-04-26,8.63,8.88,8.62,8.81,73770,0
2012-04-27,8.85,9,8.7,8.96,184029,0
2012-04-30,8.93,8.93,8.54,8.62,208055,0
2012-05-01,8.7,9.46,8.7,9.34,228352,0
2012-05-02,9.23,9.81,9.19,9.7,109432,0
2012-05-03,9.73,9.8,9.24,9.34,89189,0
2012-05-04,9.24,9.24,8.85,8.96,78807,0
2012-05-07,8.9,9.13,8.88,9.01,53044,0
2012-05-08,8.9,9.07,8.62,9.03,71249,0
2012-05-09,8.88,8.98,8.65,8.98,82018,0
2012-05-10,9.1,9.13,8.7,8.75,68680,0
2012-05-11,8.65,8.74,8.38,8.47,83348,0
2012-05-14,8.31,8.38,8.19,8.27,185687,0
2012-05-15,8.28,8.45,8.23,8.31,65836,0
2012-05-16,8.39,8.51,7.76,7.87,91638,0
2012-05-17,7.79,7.87,7.4,7.8,160033,0
2012-05-18,7.8,7.86,7.42,7.46,151994,0
2012-05-21,7.47,8.07,7.42,8.01,92765,0
2012-05-22,8.04,8.05,7.51,7.59,88066,0
2012-05-23,7.46,7.67,7.41,7.47,140951,0
2012-05-24,7.48,7.59,6.89,7.2,201372,0
2012-05-25,7.18,7.21,7.08,7.09,48460,0
2012-05-29,7.21,7.32,7.12,7.2,119278,0
2012-05-30,7.1,7.2,6.93,6.95,76529,0
2012-05-31,6.94,7.08,6.7,7.05,135940,0
2012-06-01,6.79,7.23,6.67,6.69,99938,0
2012-06-04,6.75,6.8,6.5,6.54,80382,0
2012-06-05,6.25,6.88,6.21,6.83,150995,0
2012-06-06,6.99,7.17,6.96,7.1,68646,0
2012-06-07,7.26,7.43,6.95,6.98,83783,0
2012-06-08,6.93,7.24,6.77,7.14,83922,0
2012-06-11,7.23,7.29,6.97,6.99,147247,0
2012-06-12,7.06,7.22,6.84,7.2,66175,0
2012-06-13,7.17,7.17,6.78,6.85,125462,0
2012-06-14,6.83,7.13,6.83,7.1,75238,0
2012-06-15,7.12,7.32,7.03,7.07,244876,0
2012-06-18,6.98,7.15,6.92,6.95,61924,0
2012-06-19,6.97,7.16,6.93,7.02,100881,0
2012-06-20,7.03,7.13,7,7.05,250672,0
2012-06-21,7.01,7.12,6.79,6.83,104066,0
2012-06-22,6.82,6.85,6.25,6.49,1113751,0
2012-06-25,6.38,6.82,6.22,6.63,209650,0
2012-06-26,6.67,6.67,6.46,6.62,89101,0
2012-06-27,6.63,6.86,6.62,6.7,66222,0
2012-06-28,6.63,6.73,6.49,6.61,103880,0
2012-06-29,6.79,6.94,6.66,6.81,128940,0
2012-07-02,6.82,6.85,6.69,6.82,87026,0
2012-07-03,6.79,6.9,6.72,6.9,188044,0
2012-07-05,6.88,7.03,6.88,6.99,40418,0
2012-07-06,6.9,6.95,6.8,6.84,32700,0
2012-07-09,6.85,6.91,6.75,6.8,59666,0
2012-07-10,6.88,6.92,6.21,6.39,125528,0
2012-07-11,6.4,6.56,6.35,6.37,91485,0
2012-07-12,6.29,6.56,6.21,6.37,116790,0
2012-07-13,6.4,6.7,6.36,6.63,77178,0
2012-07-16,6.62,6.62,6.46,6.49,59100,0
2012-07-17,6.59,6.6,6.47,6.58,57178,0
2012-07-18,6.58,6.75,6.55,6.66,63804,0
2012-07-19,6.7,6.7,6.39,6.4,36342,0
2012-07-20,6.36,6.37,6.12,6.13,57737,0
2012-07-23,5.98,6.05,5.81,5.82,93242,0
2012-07-24,5.84,5.9,5.74,5.8,81257,0
2012-07-25,5.83,5.83,5.66,5.8,109932,0
2012-07-26,5.95,6.08,5.94,6.03,56841,0
2012-07-27,6.08,6.27,6,6.24,93926,0
2012-07-30,6.21,6.38,6.16,6.27,40302,0
2012-07-31,6.32,6.55,6.32,6.42,111036,0
2012-08-01,6.5,6.55,5.94,5.95,80502,0
2012-08-02,5.8,5.8,5.56,5.69,211309,0
2012-08-03,5.86,6.18,5.7,6.07,73941,0
2012-08-06,6.05,6.05,5.81,5.82,79880,0
2012-08-07,5.88,6,5.7,5.73,89299,0
2012-08-08,5.68,5.77,5.63,5.72,70153,0
2012-08-09,5.68,6.04,5.64,5.99,124991,0
2012-08-10,5.95,6.36,5.95,6.17,100018,0
2012-08-13,6.54,6.96,6.37,6.49,183702,0
2012-08-14,6.56,6.58,6.25,6.43,70934,0
2012-08-15,6.42,6.58,6.37,6.54,75701,0
2012-08-16,6.55,6.75,6.52,6.74,80095,0
2012-08-17,6.74,6.79,6.65,6.68,79664,0
2012-08-20,6.63,6.75,6.57,6.74,36041,0
2012-08-21,6.75,6.94,6.6,6.73,75221,0
2012-08-22,6.73,6.79,6.36,6.76,104730,0
2012-08-23,6.74,6.74,6.3,6.38,61414,0
2012-08-24,6.33,6.44,6.3,6.44,21044,0
2012-08-27,6.5,6.5,6.29,6.35,35293,0
2012-08-28,6.36,6.54,6.36,6.49,43700,0
2012-08-29,6.49,6.59,6.49,6.55,44476,0
2012-08-30,6.5,6.5,6.33,6.33,21762,0
2012-08-31,6.43,6.43,6.21,6.32,112728,0
2012-09-04,6.32,6.46,6.24,6.43,45406,0
2012-09-05,6.44,6.45,6.36,6.37,44563,0
2012-09-06,6.45,6.82,6.43,6.81,96270,0
2012-09-07,6.86,6.9,6.77,6.85,51602,0
2012-09-10,6.83,6.87,6.71,6.8,23978,0
2012-09-11,6.78,6.87,6.6,6.87,41948,0
2012-09-12,6.85,6.91,6.69,6.7,46689,0
2012-09-13,6.7,6.78,6.56,6.7,78826,0
2012-09-14,6.7,6.74,6.62,6.65,132772,0
2012-09-17,6.62,6.65,6.41,6.45,104400,0
2012-09-18,6.42,6.57,6.4,6.43,58033,0
2012-09-19,6.43,6.51,6.37,6.37,60324,0
2012-09-20,6.3,6.37,5.97,6,216973,0
2012-09-21,6.05,6.05,5.76,5.95,364368,0
2012-09-24,5.5,5.55,5.09,5.1,314881,0
2012-09-25,5.1,5.1,4.66,4.67,247239,0
2012-09-26,4.73,4.73,4.45,4.66,352736,0
2012-09-27,4.68,5.04,4.68,5.02,267292,0
2012-09-28,5.01,5.05,4.96,4.97,541945,0
2012-10-01,4.91,5.22,4.89,5.11,263584,0
2012-10-02,5.16,5.25,5.08,5.18,97285,0
2012-10-03,5.21,5.28,5.12,5.12,66570,0
2012-10-04,5.13,5.14,4.96,5.08,204216,0
2012-10-05,4.69,5.12,4.64,5.04,448873,0
2012-10-08,5.01,5.12,4.99,5.08,141370,0
2012-10-09,5.07,5.1,4.97,5.01,211709,0
2012-10-10,5.02,5.02,4.88,4.9,71947,0
2012-10-11,4.96,5.01,4.92,4.92,72902,0
2012-10-12,4.92,5.01,4.92,4.97,75231,0
2012-10-15,4.99,5.02,4.9,4.98,84395,0
2012-10-16,5.02,5.02,4.85,5,88449,0
2012-10-17,5.01,5.01,4.87,4.95,40497,0
2012-10-18,4.95,5,4.78,4.8,59665,0
2012-10-19,4.75,4.82,4.71,4.75,88074,0
2012-10-22,4.73,4.87,4.72,4.85,77686,0
2012-10-23,4.8,4.93,4.7,4.9,137916,0
2012-10-24,4.61,5.03,4.6,4.99,172070,0
2012-10-25,5.05,5.05,4.87,4.91,162380,0
2012-10-26,4.9,5.05,4.75,5,101536,0
2012-10-31,5.01,5.11,4.93,4.97,123914,0
2012-11-01,5,5.19,4.97,5.14,180314,0
2012-11-02,5.19,5.21,4.91,5.03,192950,0
2012-11-05,4.97,5.02,4.9,4.96,102559,0
2012-11-06,5,5.09,4.92,5.08,43705,0
2012-11-07,4.99,5.1,4.83,4.86,79898,0
2012-11-08,4.86,4.93,4.75,4.79,82137,0
2012-11-09,4.76,4.99,4.74,4.9,57589,0
2012-11-12,4.95,5,4.91,4.95,66328,0
2012-11-13,4.89,5.04,4.76,4.85,41591,0
2012-11-14,4.86,4.87,4.74,4.75,61569,0
2012-11-15,4.75,4.77,4.56,4.6,178275,0
2012-11-16,4.59,4.82,4.55,4.61,83200,0
2012-11-19,4.71,4.71,4.58,4.6,52904,0
2012-11-20,4.61,4.61,4.51,4.59,78970,0
2012-11-21,4.62,4.75,4.58,4.72,29960,0
2012-11-23,4.74,4.83,4.74,4.82,19756,0
2012-11-26,4.85,4.95,4.85,4.9,38738,0
2012-11-27,4.87,5,4.86,4.95,93948,0
2012-11-28,4.94,4.94,4.83,4.87,59445,0
2012-11-29,4.92,5,4.9,5,34817,0
2012-11-30,5.03,5.22,4.91,4.93,303285,0
2012-12-03,4.97,5.02,4.75,4.83,39472,0
2012-12-04,4.83,4.85,4.67,4.71,175751,0
2012-12-05,4.72,4.81,4.66,4.7,87012,0
2012-12-06,4.65,4.8,4.57,4.79,65680,0
2012-12-07,4.79,4.94,4.69,4.9,66555,0
2012-12-10,4.93,5.04,4.9,4.99,101281,0
2012-12-11,5.04,5.2,5.01,5.19,117031,0
2012-12-12,5.2,5.36,5.15,5.31,183161,0
2012-12-13,5.34,5.35,5.04,5.2,81911,0
2012-12-14,5.2,5.25,5.1,5.16,89866,0
2012-12-17,5.15,5.22,4.99,5.12,77576,0
2012-12-18,5.17,5.34,5.12,5.28,78167,0
2012-12-19,5.29,5.29,5.1,5.16,111998,0
2012-12-20,5.16,5.23,5.11,5.15,110906,0
2012-12-21,5.1,5.25,4.89,5.13,373986,0
2012-12-24,5.07,5.15,5.03,5.07,54072,0
2012-12-26,5.28,5.28,4.86,4.86,172654,0
2012-12-27,4.88,5,4.84,4.96,64917,0
2012-12-28,4.93,5.05,4.87,4.87,118833,0
2012-12-31,4.91,5.13,4.91,5.12,98446,0
2013-01-02,5.29,5.61,5.25,5.5,190398,0
2013-01-03,5.49,5.67,5.4,5.52,201699,0
2013-01-04,5.58,5.6,5.46,5.52,159071,0
2013-01-07,5.45,5.54,5.45,5.49,381269,0
2013-01-08,5.5,5.77,5.5,5.65,146064,0
2013-01-09,5.67,5.74,5.67,5.71,134967,0
2013-01-10,5.75,5.75,5.64,5.7,46594,0
2013-01-11,5.72,5.81,5.68,5.78,129167,0
2013-01-14,5.82,5.88,5.78,5.8,223881,0
2013-01-15,5.75,5.79,5.68,5.69,202045,0
2013-01-16,5.65,5.8,5.65,5.76,72123,0
2013-01-17,5.81,5.94,5.79,5.85,67134,0
2013-01-18,5.83,5.93,5.67,5.91,328674,0
2013-01-22,5.93,6.09,5.82,5.85,258592,0
2013-01-23,5.86,6.15,5.86,6.07,133800,0
2013-01-24,6.01,6.17,6.01,6.1,82718,0
2013-01-25,6.14,6.23,6.11,6.22,124136,0
2013-01-28,6.22,6.38,6.17,6.35,111312,0
2013-01-29,6.36,6.38,6.27,6.29,85559,0
2013-01-30,6.26,6.36,6.2,6.26,222579,0
2013-01-31,6.28,6.4,6.24,6.26,175205,0
2013-02-01,6.31,6.43,6.31,6.39,87865,0
2013-02-04,6.28,6.32,6.02,6.08,126965,0
2013-02-05,6.17,6.18,6.1,6.15,38228,0
2013-02-06,6.1,6.2,6.1,6.14,55181,0
2013-02-07,6.21,6.69,6.2,6.45,236851,0
2013-02-08,6.48,6.69,6.45,6.61,95945,0
2013-02-11,6.59,6.66,6.46,6.51,104890,0
2013-02-12,6.52,6.6,6.5,6.52,68276,0
2013-02-13,6.55,6.6,6.41,6.43,66216,0
2013-02-14,6.4,6.51,6.4,6.41,51664,0
2013-02-15,6.44,6.54,6.27,6.29,128710,0
2013-02-19,6.29,6.48,6.25,6.47,58799,0
2013-02-20,6.48,6.5,6.3,6.34,111654,0
2013-02-21,6.31,6.73,6.18,6.6,144809,0
2013-02-22,6.67,6.67,6.33,6.5,82941,0
2013-02-25,6.58,6.72,6.15,6.21,140649,0
2013-02-26,6.25,6.35,6.2,6.26,50197,0
2013-02-27,6.26,6.52,6.26,6.45,74169,0
2013-02-28,6.43,6.52,6.3,6.45,56438,0
2013-03-01,6.2,6.51,6.16,6.39,102296,0
2013-03-04,6.53,6.56,6.29,6.49,120915,0
2013-03-05,6.5,6.95,6.5,6.9,153627,0
2013-03-06,6.96,7.04,6.85,6.93,94617,0
2013-03-07,6.95,7.45,6.95,7.39,548902,0
2013-03-08,7.45,7.45,7.31,7.35,460518,0
2013-03-11,7.32,7.92,7.32,7.9,482407,0
2013-03-12,7.94,8.01,7.89,7.93,158019,0
2013-03-13,7.93,7.95,7.84,7.91,124000,0
2013-03-14,7.93,8,7.86,7.98,99907,0
2013-03-15,7.98,8.05,7.95,8.03,293045,0
2013-03-18,7.87,8.03,7.87,7.93,83330,0
2013-03-19,7.95,8,7.55,7.79,220752,0
2013-03-20,7.88,7.92,7.79,7.87,118252,0
2013-03-21,7.8,7.9,7.78,7.89,53438,0
2013-03-22,7.9,7.9,7.81,7.85,50837,0
2013-03-25,7.87,7.9,7.77,7.83,43121,0
2013-03-26,7.89,7.89,7.5,7.63,97824,0
2013-03-27,7.52,7.72,7.52,7.72,57655,0
2013-03-28,7.77,7.78,7.61,7.63,53773,0
2013-04-01,7.61,7.63,7.24,7.3,99430,0
2013-04-02,7.35,7.36,7.22,7.31,85387,0
2013-04-03,7.34,7.34,7.07,7.11,80875,0
2013-04-04,7.14,7.31,7.11,7.29,301784,0
2013-04-05,7.11,7.32,7.11,7.3,46119,0
2013-04-08,7.32,7.45,7.28,7.41,171750,0
2013-04-09,7.48,7.48,7.29,7.3,65393,0
2013-04-10,7.34,7.43,7.34,7.37,89353,0
2013-04-11,7.34,7.4,7.31,7.38,61161,0
2013-04-12,7.34,7.42,7.17,7.28,75126,0
2013-04-15,7.18,7.28,6.81,6.85,137046,0
2013-04-16,6.94,7.1,6.9,7.08,72211,0
2013-04-17,6.97,7.01,6.66,6.79,108881,0
2013-04-18,6.82,6.85,6.59,6.75,92247,0
2013-04-19,6.75,7.07,6.67,7.05,73036,0
2013-04-22,7.08,7.08,6.79,6.97,48225,0
2013-04-23,7.06,7.32,7.06,7.29,98693,0
2013-04-24,7.3,7.3,7.15,7.2,63403,0
2013-04-25,7.19,7.52,7.19,7.38,246384,0
2013-04-26,7.36,7.44,7.24,7.25,61565,0
2013-04-29,7.27,7.36,7.18,7.29,111124,0
2013-04-30,7.31,7.67,7.28,7.57,106184,0
2013-05-01,7.55,7.57,7.13,7.27,132389,0
2013-05-02,7.34,7.42,7.25,7.34,110718,0
2013-05-03,7.51,7.72,7.46,7.63,128495,0
2013-05-06,7.7,7.92,7.63,7.9,92461,0
2013-05-07,7.94,7.96,7.73,7.89,71708,0
2013-05-08,7.9,7.94,7.81,7.86,105879,0
2013-05-09,8.14,8.75,8.13,8.64,533860,0
2013-05-10,8.9,9.27,8.78,9.05,393823,0
2013-05-13,9.08,9.54,9.05,9.36,386546,0
2013-05-14,9.35,9.77,9.35,9.76,469975,0
2013-05-15,9.74,9.78,9.71,9.75,188942,0
2013-05-16,10.24,10.25,9.87,9.96,295722,0
2013-05-17,10.04,10.44,10,10.18,651959,0
2013-05-20,10.24,10.6,10.23,10.47,674880,0
2013-05-21,10.49,10.59,10.39,10.49,266170,0
2013-05-22,10.48,10.7,10.25,10.36,247548,0
2013-05-23,10.15,10.6,10,10.53,432057,0
2013-05-24,10.43,10.76,10.37,10.76,265835,0
2013-05-28,10.87,11.46,10.86,11.03,403236,0
2013-05-29,10.96,11.28,10.94,11.1,226462,0
2013-05-30,11.16,11.34,11.03,11.34,417286,0
2013-05-31,11.18,11.3,11.05,11.21,193237,0
2013-06-03,11.3,11.45,10.98,11.21,452248,0
2013-06-04,11.36,11.43,11.02,11.16,257972,0
2013-06-05,11.18,11.23,10.83,10.94,237649,0
2013-06-06,10.95,11.15,10.82,11,250057,0
2013-06-07,11.1,11.3,11.01,11.25,388744,0
2013-06-10,11.3,11.38,10.95,11.03,377403,0
2013-06-11,10.8,11.2,10.44,11.07,235440,0
2013-06-12,11.17,11.17,10.88,10.98,370015,0
2013-06-13,10.93,11.31,10.87,11.23,322848,0
2013-06-14,11.23,11.72,11.23,11.67,256209,0
2013-06-17,11.8,12.02,11.73,11.95,458095,0
2013-06-18,11.99,12.27,11.92,12.12,492082,0
2013-06-19,12.12,12.13,11.75,11.85,241339,0
2013-06-20,11.73,11.81,10.87,10.88,381466,0
2013-06-21,10.9,11.03,10.67,10.78,584701,0
2013-06-24,10.64,10.64,10.08,10.22,562995,0
2013-06-25,10.43,10.91,10.32,10.85,291280,0
2013-06-26,11.03,11.14,10.78,11.01,283990,0
2013-06-27,11.15,11.36,11.06,11.27,286955,0
2013-06-28,11.19,11.67,11.15,11.64,1542699,0
2013-07-01,11.64,12,11.64,11.9,563440,0
2013-07-02,11.86,12.14,11.82,12.12,556291,0
2013-07-03,12.15,12.32,11.94,12.3,517886,0
2013-07-05,12.5,12.6,12.31,12.49,233066,0
2013-07-08,12.62,12.74,12.56,12.66,334507,0
2013-07-09,12.72,12.83,12.51,12.54,323772,0
2013-07-10,12.58,12.77,12.42,12.56,340469,0
2013-07-11,12.83,12.92,12.73,12.79,233101,0
2013-07-12,12.8,12.93,12.78,12.84,160578,0
2013-07-15,12.63,12.9,12.48,12.83,305359,0
2013-07-16,12.81,12.81,12.48,12.49,284729,0
2013-07-17,12.6,12.63,12.49,12.5,194727,0
2013-07-18,12.54,12.57,12.41,12.51,253633,0
2013-07-19,12.44,12.59,12.44,12.53,179015,0
2013-07-22,12.53,12.59,12.45,12.5,115958,0
2013-07-23,12.57,12.57,12.43,12.43,141035,0
2013-07-24,12.54,12.59,12.29,12.3,160194,0
2013-07-25,12.23,12.45,12.19,12.34,143396,0
2013-07-26,12.27,12.33,12.1,12.14,145362,0
2013-07-29,12.03,12.19,11.94,12.07,187668,0
2013-07-30,12.18,12.18,11.85,11.86,118441,0
2013-07-31,11.9,12.2,11.87,12.08,347213,0
2013-08-01,12.21,13.16,11.97,13.02,592919,0
2013-08-02,13.04,13.24,13,13.17,250643,0
2013-08-05,13.17,13.35,13.12,13.35,201717,0
2013-08-06,13.3,13.3,12.79,12.83,155377,0
2013-08-07,12.79,12.96,12.59,12.96,194719,0
2013-08-08,13.14,13.35,12.97,13.19,113291,0
2013-08-09,13.19,13.31,12.97,13.06,137093,0
2013-08-12,13,13.56,12.98,13.49,204504,0
2013-08-13,13.58,13.63,13.41,13.41,144387,0
2013-08-14,13.44,13.52,13.39,13.46,137340,0
2013-08-15,13.3,13.31,12.86,12.94,189123,0
2013-08-16,12.89,13.04,12.76,12.84,154917,0
2013-08-19,12.75,12.75,12.49,12.49,165277,0
2013-08-20,12.55,12.82,12.55,12.66,205003,0
2013-08-21,12.62,12.76,12.47,12.61,257061,0
2013-08-22,12.66,13.04,12.66,12.86,137048,0
2013-08-23,12.95,12.95,12.71,12.85,108437,0
2013-08-26,12.84,12.97,12.75,12.95,170779,0
2013-08-27,12.68,12.81,12.68,12.79,244101,0
2013-08-28,12.74,13.12,12.74,12.9,141113,0
2013-08-29,12.87,13.38,12.87,13.07,102566,0
2013-08-30,13.09,13.09,12.37,12.44,174381,0
2013-09-03,12.63,12.92,12.35,12.49,223820,0
2013-09-04,12.5,12.72,12.5,12.63,107093,0
2013-09-05,12.61,12.63,12.41,12.49,160637,0
2013-09-06,12.56,12.64,12.17,12.49,131873,0
2013-09-09,12.5,12.51,12.06,12.08,189011,0
2013-09-10,12.22,12.3,11.34,11.54,542294,0
2013-09-11,11.55,11.77,11.55,11.66,328444,0
2013-09-12,11.66,11.67,11.47,11.57,99395,0
2013-09-13,11.63,11.65,11.43,11.49,167142,0
2013-09-16,11.69,11.81,11.55,11.65,157063,0
2013-09-17,11.68,11.74,11.61,11.64,85779,0
2013-09-18,11.61,11.78,11.41,11.63,150070,0
2013-09-19,11.65,11.65,11.41,11.49,169355,0
2013-09-20,11.5,11.56,11.36,11.4,223625,0
2013-09-23,11.33,11.36,11.12,11.16,135529,0
2013-09-24,11.17,11.61,11.15,11.37,131009,0
2013-09-25,11.36,11.37,11.21,11.3,94288,0
2013-09-26,11.31,11.42,11.13,11.14,155821,0
2013-09-27,11.03,11.25,11,11.12,110278,0
2013-09-30,10.91,11.02,10.75,10.81,172278,0
2013-10-01,10.84,11.17,10.83,11.17,137874,0
2013-10-02,11.05,11.18,11.04,11.14,100610,0
2013-10-03,11.15,11.34,11.1,11.25,234157,0
2013-10-04,11.23,11.39,11.17,11.38,116944,0
2013-10-07,11.23,11.29,11.06,11.22,236022,0
2013-10-08,11.19,11.3,11.1,11.25,202239,0
2013-10-09,11.28,11.62,11.11,11.53,215151,0
2013-10-10,11.76,12.21,11.76,12.11,304931,0
2013-10-11,12.08,12.33,12.08,12.26,256608,0
2013-10-14,12.16,12.42,11.93,12.36,295873,0
2013-10-15,12.35,12.61,12.27,12.43,185578,0
2013-10-16,12.55,12.79,12.45,12.71,202260,0
2013-10-17,12.67,12.98,12.63,12.77,391909,0
2013-10-18,12.9,13.04,12.75,13.02,150631,0
2013-10-21,13.05,13.1,12.88,12.9,193284,0
2013-10-22,12.94,13.02,12.83,12.84,212469,0
2013-10-23,12.79,12.92,12.67,12.81,279030,0
2013-10-24,12.87,13.24,12.77,13.17,150417,0
2013-10-25,13.17,13.17,12.95,13.03,123876,0
2013-10-28,13.03,13.11,12.94,13.01,253833,0
2013-10-29,13.01,13.08,12.69,12.74,357850,0
2013-10-30,12.78,12.99,12.48,12.5,381781,0
2013-10-31,12.45,13.01,12.08,12.76,330889,0
2013-11-01,12.76,12.78,11.97,12.16,335226,0
2013-11-04,12.16,12.45,12.08,12.44,297114,0
2013-11-05,12.34,12.34,11.97,12.34,283834,0
2013-11-06,12.45,12.45,12.19,12.31,162265,0
2013-11-07,12.36,12.36,12.03,12.04,239092,0
2013-11-08,12.01,12.1,11.88,11.9,238278,0
2013-11-11,11.83,12.15,11.76,12,119427,0
2013-11-12,11.98,12.11,11.87,12.09,106797,0
2013-11-13,12,12.23,11.87,12.2,216685,0
2013-11-14,12.22,12.71,12.11,12.61,121447,0
2013-11-15,12.59,12.66,12.22,12.32,189586,0
2013-11-18,12.32,12.82,12.31,12.37,151768,0
2013-11-19,12.38,12.67,12.31,12.39,180960,0
2013-11-20,12.43,12.49,12.04,12.08,186280,0
2013-11-21,12.18,12.51,12.18,12.41,99142,0
2013-11-22,12.38,12.78,12.35,12.74,97083,0
2013-11-25,12.76,12.86,12.57,12.61,98695,0
2013-11-26,12.6,12.7,12.39,12.43,147529,0
2013-11-27,12.47,12.64,12.33,12.59,69831,0
2013-11-29,12.59,12.94,12.5,12.91,81548,0
2013-12-02,12.88,12.95,12.49,12.49,91380,0
2013-12-03,12.41,12.76,12.36,12.37,135826,0
2013-12-04,12.28,12.56,12.25,12.38,144109,0
2013-12-05,12.41,12.45,12.25,12.3,105927,0
2013-12-06,12.46,12.66,12.32,12.42,124926,0
2013-12-09,12.46,12.59,12.4,12.54,115471,0
2013-12-10,12.55,12.59,12.4,12.41,110779,0
2013-12-11,12.41,12.44,12,12.1,152657,0
2013-12-12,12.09,12.2,12,12.04,94779,0
2013-12-13,12.05,12.21,11.99,12.1,123649,0
2013-12-16,12.2,12.52,12.14,12.43,121232,0
2013-12-17,12.43,12.8,12.43,12.78,121237,0
2013-12-18,12.79,12.96,12.54,12.89,136995,0
2013-12-19,12.89,12.89,12.61,12.66,87786,0
2013-12-20,12.7,13.07,12.57,12.86,230348,0
2013-12-23,12.9,13.21,12.89,12.91,88533,0
2013-12-24,13.07,13.41,13.02,13.36,37590,0
2013-12-26,13.48,13.51,13.05,13.08,59683,0
2013-12-27,13.15,13.19,12.95,13.08,35541,0
2013-12-30,13.02,13.13,12.7,12.75,66766,0
2013-12-31,12.81,12.9,12.7,12.75,85237,0
2014-01-02,12.79,12.83,12.21,12.52,145249,0
2014-01-03,12.5,12.82,12.45,12.76,155125,0
2014-01-06,12.76,12.81,12.42,12.49,151527,0
2014-01-07,12.58,12.72,12.39,12.61,77915,0
2014-01-08,12.59,12.63,12.37,12.45,83660,0
2014-01-09,12.45,12.45,11.79,12.17,236796,0
2014-01-10,12.23,12.33,11.86,12,96493,0
2014-01-13,12.01,12.01,11.53,11.65,142299,0
2014-01-14,11.74,11.91,11.65,11.9,59526,0
2014-01-15,11.96,12.04,11.77,11.94,91703,0
2014-01-16,11.96,11.96,11.63,11.79,72861,0
2014-01-17,11.8,11.8,11.62,11.68,44428,0
2014-01-21,11.6,11.78,11.51,11.68,98634,0
2014-01-22,11.67,11.78,11.54,11.71,50821,0
2014-01-23,11.62,11.67,11.5,11.64,82260,0
2014-01-24,11.52,11.52,10.83,11.01,187939,0
2014-01-27,10.99,11.19,10.71,10.89,163623,0
2014-01-28,10.87,11.44,10.78,11.37,170911,0
2014-01-29,11.25,11.25,10.97,11.05,230334,0
2014-01-30,11.17,11.34,11.03,11.23,111317,0
2014-01-31,11,11.45,10.89,11.38,127658,0
2014-02-03,11.4,11.4,10.91,11,243454,0
2014-02-04,11.04,11.05,10.85,10.85,129589,0
2014-02-05,10.82,10.86,10.59,10.8,139362,0
2014-02-06,10.5,10.65,9.65,9.78,484769,0
2014-02-07,9.83,9.92,9.7,9.85,241950,0
2014-02-10,9.75,9.82,9.49,9.58,267356,0
2014-02-11,9.59,9.7,9.57,9.67,142769,0
2014-02-12,9.67,10.04,9.63,9.94,235244,0
2014-02-13,9.88,10.33,9.83,10.27,205340,0
2014-02-14,10.25,10.29,10.07,10.15,123979,0
2014-02-18,10.18,10.26,10.14,10.25,116262,0
2014-02-19,10.19,10.35,10.1,10.3,143084,0
2014-02-20,10.34,10.49,10.29,10.45,113290,0
2014-02-21,10.5,10.64,10.41,10.57,118509,0
2014-02-24,10.56,10.79,10.52,10.57,86409,0
2014-02-25,10.54,10.73,10.52,10.62,108013,0
2014-02-26,10.67,11.03,10.54,10.86,188671,0
2014-02-27,10.79,11.12,10.79,11.11,115116,0
2014-02-28,11.15,11.27,10.89,11.01,93784,0
2014-03-03,10.92,10.99,10.77,10.93,118862,0
2014-03-04,11.13,11.41,11.05,11.28,139006,0
2014-03-05,11.23,11.4,11.23,11.31,95081,0
2014-03-06,11.33,11.43,11.27,11.42,127123,0
2014-03-07,11.47,11.81,11.44,11.79,140672,0
2014-03-10,11.73,12.1,11.61,11.76,194319,0
2014-03-11,11.76,11.82,11.42,11.54,96492,0
2014-03-12,11.44,11.66,11.34,11.57,193444,0
2014-03-13,11.65,11.65,11.11,11.16,178454,0
2014-03-14,11.08,11.34,10.98,11.29,89549,0
2014-03-17,11.35,11.64,11.33,11.5,99231,0
2014-03-18,11.54,11.85,11.46,11.76,72195,0
2014-03-19,11.79,11.79,11.55,11.6,114774,0
2014-03-20,11.58,11.72,11.55,11.62,72960,0
2014-03-21,11.71,11.88,11.67,11.69,200436,0
2014-03-24,11.71,11.73,11.47,11.65,142202,0
2014-03-25,11.75,11.86,11.62,11.65,69688,0
2014-03-26,11.69,11.72,11.32,11.32,576200,0
2014-03-27,11.3,11.39,10.95,11.05,77463,0
2014-03-28,11.06,11.32,10.97,11.01,106741,0
2014-03-31,11.07,11.35,10.98,11.23,131590,0
2014-04-01,11.31,11.61,11.28,11.5,256676,0
2014-04-02,11.49,11.62,11.42,11.55,207811,0
2014-04-03,11.51,11.55,11.3,11.33,96219,0
2014-04-04,11.46,11.5,10.62,10.75,132232,0
2014-04-07,10.69,10.79,10.06,10.3,185503,0
2014-04-08,10.35,10.7,10.3,10.62,125878,0
2014-04-09,10.66,10.75,10.5,10.71,102828,0
2014-04-10,10.68,10.74,10.38,10.41,95025,0
2014-04-11,10.37,10.55,10.35,10.45,123945,0
2014-04-14,10.56,10.75,10.54,10.71,66318,0
2014-04-15,10.73,11.06,10.39,10.97,124527,0
2014-04-16,11.04,11.24,10.97,11.17,64507,0
2014-04-17,11.13,11.38,11.08,11.26,31190,0
2014-04-21,11.31,11.56,11.17,11.48,86834,0
2014-04-22,11.47,11.58,11.44,11.49,62441,0
2014-04-23,11.43,11.47,11.21,11.25,42181,0
2014-04-24,11.38,11.38,11.07,11.17,73747,0
2014-04-25,11.1,11.14,10.55,10.59,98105,0
2014-04-28,10.62,10.74,10.4,10.66,90716,0
2014-04-29,10.73,10.77,10.4,10.4,39469,0
2014-04-30,10.39,10.75,10.26,10.69,86247,0
2014-05-01,10.65,10.69,10.35,10.48,85530,0
2014-05-02,10.55,10.64,10.36,10.4,55222,0
2014-05-05,10.32,10.68,10.25,10.6,92005,0
2014-05-06,10.6,10.65,10.42,10.6,93791,0
2014-05-07,10.65,10.84,10.47,10.77,77007,0
2014-05-08,10.7,10.95,10.53,10.68,281090,0
2014-05-09,10.59,10.69,10,10.1,212141,0
2014-05-12,10.11,10.46,9.98,10.33,174272,0
2014-05-13,10.36,10.43,10.1,10.12,118264,0
2014-05-14,10.08,10.12,9.35,9.44,127965,0
2014-05-15,9.39,9.5,9.04,9.06,124760,0
2014-05-16,9.05,9.08,8.69,8.8,138464,0
2014-05-19,8.8,9.01,8.77,8.91,276283,0
2014-05-20,8.89,9.23,8.68,9.14,390953,0
2014-05-21,9.18,9.67,9.1,9.6,163666,0
2014-05-22,9.59,10.03,9.43,10,170889,0
2014-05-23,10.03,10.35,9.94,10.22,268284,0
2014-05-27,10.37,10.37,9.78,9.82,208624,0
2014-05-28,9.78,9.78,9.35,9.52,137305,0
2014-05-29,9.54,9.67,9.47,9.56,62735,0
2014-05-30,9.58,9.63,9.5,9.61,84211,0
2014-06-02,9.61,10.2,9.51,10.09,230958,0
2014-06-03,10.03,10.62,9.97,10.3,1064869,0
2014-06-04,10.25,10.32,10.06,10.07,282660,0
2014-06-05,10.12,10.67,10.08,10.66,102397,0
2014-06-06,10.71,10.94,10.67,10.72,97450,0
2014-06-09,10.67,11.04,10.57,10.92,77422,0
2014-06-10,10.85,10.91,10.68,10.76,64200,0
2014-06-11,10.66,10.68,10.44,10.53,83424,0
2014-06-12,10.47,10.5,10.26,10.44,101292,0
2014-06-13,10.43,10.72,10.32,10.7,120206,0
2014-06-16,10.66,10.67,10.4,10.48,93131,0
2014-06-17,10.44,10.85,10.42,10.69,117412,0
2014-06-18,10.72,10.95,10.53,10.92,321648,0
2014-06-19,10.95,11.08,10.9,11.03,76179,0
2014-06-20,11.03,11.24,10.93,11.02,207400,0
2014-06-23,11.02,11.04,10.84,10.91,168632,0
2014-06-24,10.86,10.91,10.49,10.5,180036,0
2014-06-25,10.45,10.49,10.34,10.39,124714,0
2014-06-26,10.45,10.57,10.2,10.55,97312,0
2014-06-27,10.49,10.74,10.49,10.7,259111,0
2014-06-30,10.66,10.76,10.61,10.72,179901,0
2014-07-01,10.78,11.2,10.78,11.1,204627,0
2014-07-02,11.13,11.16,10.85,11,161600,0
2014-07-03,11.05,11.21,11,11.13,44314,0
2014-07-07,11.08,11.1,10.95,11.01,105193,0
2014-07-08,11,11.03,10.79,11,159396,0
2014-07-09,11.03,11.03,10.75,10.8,55617,0
2014-07-10,10.48,10.7,10.4,10.64,110514,0
2014-07-11,10.6,10.7,10.56,10.65,53082,0
2014-07-14,10.72,11,10.68,10.94,67081,0
2014-07-15,10.97,11.04,10.79,10.9,62665,0
2014-07-16,10.91,11.09,10.91,11.01,54608,0
2014-07-17,10.94,11.08,10.94,11,113075,0
2014-07-18,10.99,11.17,10.99,11.1,67728,0
2014-07-21,11.03,11.04,10.95,11,47306,0
2014-07-22,11.1,11.11,10.86,10.96,61142,0
2014-07-23,10.96,11.15,10.91,11.06,74802,0
2014-07-24,11.08,11.19,11,11.1,118701,0
2014-07-25,10.95,11.13,10.95,11.05,82117,0
2014-07-28,11.06,11.18,10.77,11.02,101811,0
2014-07-29,11.01,11.08,10.94,11.03,51964,0
2014-07-30,11.1,11.1,10.99,11.04,70568,0
2014-07-31,10.97,11.04,10.83,10.97,142595,0
2014-08-01,10.97,11.06,10.77,10.86,80631,0
2014-08-04,10.91,11.11,10.84,11.08,58305,0
2014-08-05,10.99,11.25,10.99,11.11,35149,0
2014-08-06,10.97,11.54,10.97,11.53,62533,0
2014-08-07,11.54,11.64,11.36,11.43,80820,0
2014-08-08,11.39,11.76,11.35,11.7,132025,0
2014-08-11,11.12,11.23,10.61,11,267942,0
2014-08-12,10.9,11.14,10.9,11.09,111963,0
2014-08-13,11.14,11.22,10.98,11.03,53564,0
2014-08-14,11.03,11.43,11,11.31,106526,0
2014-08-15,11.45,11.46,11.01,11.36,91438,0
2014-08-18,11.5,11.69,11.37,11.69,74159,0
2014-08-19,11.69,11.98,11.51,11.94,76444,0
2014-08-20,11.86,11.86,11.51,11.74,78779,0
2014-08-21,11.71,11.71,11.42,11.63,51942,0
2014-08-22,11.57,11.64,11.46,11.51,65733,0
2014-08-25,11.62,11.92,11.6,11.73,66740,0
2014-08-26,11.71,11.87,11.5,11.84,84984,0
2014-08-27,11.9,12.3,11.79,12.27,114463,0
2014-08-28,12.13,12.43,11.95,12.35,79763,0
2014-08-29,12.35,12.58,12.17,12.46,74578,0
2014-09-02,12.52,12.59,12.35,12.47,145437,0
2014-09-03,12.59,12.63,12.42,12.55,85925,0
2014-09-04,12.61,12.85,12.49,12.58,113346,0
2014-09-05,12.54,12.72,12.3,12.66,57014,0
2014-09-08,12.65,12.78,12.47,12.76,57227,0
2014-09-09,12.71,13.06,12.3,12.76,110938,0
2014-09-10,12.79,12.79,12.55,12.65,122311,0
2014-09-11,12.56,12.81,12.55,12.74,75612,0
2014-09-12,12.69,12.72,12.32,12.54,58878,0
2014-09-15,12.61,13.07,12.47,12.9,187828,0
2014-09-16,12.89,12.9,12.65,12.83,47622,0
2014-09-17,12.87,13.02,12.63,12.88,59938,0
2014-09-18,12.92,12.98,12.69,12.95,55368,0
2014-09-19,12.94,12.94,12.35,12.53,243804,0
2014-09-22,12.47,12.49,12.29,12.45,99201,0
2014-09-23,12.39,12.54,12.28,12.3,85534,0
2014-09-24,12.36,12.36,11.73,12.04,86942,0
2014-09-25,11.97,12.06,11.72,11.91,88233,0
2014-09-26,11.93,12.24,11.9,12.22,146252,0
2014-09-29,12.08,12.09,11.59,11.65,106953,0
2014-09-30,11.67,11.67,11.25,11.27,105185,0
2014-10-01,11.27,11.4,10.96,10.96,81947,0
2014-10-02,10.92,11.45,10.89,11.37,103040,0
2014-10-03,11.48,11.48,11.07,11.35,69940,0
2014-10-06,11.45,11.63,11.17,11.46,158416,0
2014-10-07,11.36,11.65,11.2,11.28,105236,0
2014-10-08,11.25,11.35,10.89,11.24,62700,0
2014-10-09,11.19,11.19,10.76,10.91,70686,0
2014-10-10,10.8,11.09,10.8,10.89,73601,0
2014-10-13,10.94,11.25,10.77,10.93,63841,0
2014-10-14,11.06,11.43,10.76,10.85,125526,0
2014-10-15,10.52,11.18,10.46,11.14,140873,0
2014-10-16,10.92,11.59,10.92,11.42,115706,0
2014-10-17,11.57,11.77,11.12,11.35,138513,0
2014-10-20,11.33,11.7,11.29,11.6,87131,0
2014-10-21,11.7,11.82,11.48,11.78,51002,0
2014-10-22,11.83,11.83,11.25,11.26,45928,0
2014-10-23,11.35,11.63,11.32,11.51,34797,0
2014-10-24,11.56,11.73,11.45,11.53,40014,0
2014-10-27,11.45,11.76,11.24,11.71,69620,0
2014-10-28,11.73,12.67,11.65,12.65,105253,0
2014-10-29,12.64,12.99,12.51,12.89,47171,0
2014-10-30,12.88,13.15,12.62,13.12,89181,0
2014-10-31,13.39,13.4,12.95,12.99,217171,0
2014-11-03,12.98,13.24,12.93,13,60313,0
2014-11-04,12.95,13,12.77,12.81,37913,0
2014-11-05,12.82,13.02,12.82,12.96,80410,0
2014-11-06,12.68,12.75,12.06,12.15,227252,0
2014-11-07,11.56,11.85,11.1,11.75,300469,0
2014-11-10,11.77,12.1,11.62,12,450159,0
2014-11-11,12.01,12.01,11.65,11.83,89506,0
2014-11-12,11.75,11.93,11.71,11.85,69434,0
2014-11-13,11.82,11.9,11.48,11.57,51480,0
2014-11-14,11.59,11.77,11.49,11.72,51152,0
2014-11-17,11.68,11.77,11.39,11.5,78775,0
2014-11-18,11.55,11.81,11.49,11.68,84696,0
2014-11-19,11.5,11.7,10.98,11,74217,0
2014-11-20,10.92,11.12,10.83,11.1,80398,0
2014-11-21,11.25,11.32,10.87,11,92788,0
2014-11-24,11.04,11.4,11.04,11.37,55447,0
2014-11-25,11.46,11.54,11.04,11.19,35459,0
2014-11-26,11.21,11.3,10.98,11.1,71197,0
2014-11-28,11.05,11.14,10.84,10.86,45165,0
2014-12-01,10.85,11.05,10.75,10.87,74617,0
2014-12-02,10.9,11.3,10.82,11.08,50724,0
2014-12-03,11.11,11.55,11.11,11.41,79243,0
2014-12-04,11.42,11.72,11.38,11.65,81936,0
2014-12-05,11.73,11.88,11.72,11.77,42075,0
2014-12-08,11.75,11.87,11.39,11.45,57137,0
2014-12-09,11.3,11.89,11.23,11.86,76820,0
2014-12-10,11.79,11.91,11.18,11.26,126843,0
2014-12-11,11.39,11.63,11.35,11.4,49133,0
2014-12-12,11.23,11.33,10.98,11.15,66747,0
2014-12-15,11.24,11.34,11,11.1,74598,0
2014-12-16,11.1,11.52,10.98,11.33,56204,0
2014-12-17,11.35,11.75,11.18,11.63,80823,0
2014-12-18,11.81,12.11,11.65,12.07,192469,0
2014-12-19,12.09,12.39,11.99,12.09,187610,0
2014-12-22,12.03,12.41,12.03,12.22,35329,0
2014-12-23,12.23,12.77,12.14,12.46,39575,0
2014-12-24,12.52,12.54,12.26,12.42,26096,0
2014-12-26,12.5,12.78,12.5,12.63,27256,0
2014-12-29,12.72,12.85,12.58,12.75,41860,0
2014-12-30,12.71,12.75,12.45,12.61,61104,0
2014-12-31,12.61,13.06,12.56,12.86,132997,0
2015-01-02,12.96,12.99,12.44,12.96,56298,0
2015-01-05,12.84,12.98,12.63,12.92,76390,0
2015-01-06,12.92,12.99,12.65,12.68,119708,0
2015-01-07,12.75,12.78,12.31,12.43,44695,0
2015-01-08,12.59,12.72,12.53,12.65,26479,0
2015-01-09,12.63,12.65,12.1,12.19,23598,0
2015-01-12,12.17,12.25,11.87,12.05,33579,0
2015-01-13,12.17,12.4,11.76,12.05,49701,0
2015-01-14,11.85,12.32,11.84,12.29,36403,0
2015-01-15,12.39,12.43,11.96,12.26,44234,0
2015-01-16,12.18,12.61,12.13,12.6,36555,0
2015-01-20,12.54,12.87,12.29,12.44,40581,0
2015-01-21,12.36,12.51,12.17,12.27,41931,0
2015-01-22,12.33,12.35,11.97,12.22,145589,0
2015-01-23,12.23,12.91,12.16,12.82,50521,0
2015-01-26,12.84,13.18,12.64,13.08,64013,0
2015-01-27,12.93,13.24,12.89,13.17,56878,0
2015-01-28,13.15,13.15,12.8,12.9,69018,0
2015-01-29,12.97,13.26,12.94,13.2,54503,0
2015-01-30,13.05,13.26,12.61,12.62,72308,0
2015-02-02,12.7,12.77,12.5,12.56,51360,0
2015-02-03,12.7,13,12.69,12.9,55325,0
2015-02-04,12.81,13.09,12.74,12.76,70187,0
2015-02-05,12.87,13.02,12.84,12.87,48405,0
2015-02-06,12.94,13.03,12.81,12.83,72375,0
2015-02-09,12.71,12.9,12.65,12.71,44464,0
2015-02-10,12.9,12.9,12.63,12.78,44530,0
2015-02-11,12.73,12.73,12.01,12.04,142348,0
2015-02-12,12.18,12.37,12.18,12.25,45089,0
2015-02-13,12.28,12.29,12.1,12.13,53519,0
2015-02-17,12.25,12.35,12.04,12.13,58104,0
2015-02-18,12.14,12.31,12.01,12.1,26800,0
2015-02-19,12.13,12.3,12.09,12.1,29120,0
2015-02-20,12.11,12.11,11.83,11.84,38948,0
2015-02-23,11.78,11.82,11.53,11.57,73246,0
2015-02-24,11.63,11.81,11.23,11.28,50989,0
2015-02-25,11.31,11.51,11.25,11.36,51717,0
2015-02-26,11.39,11.51,11.33,11.33,47490,0
2015-02-27,11.44,11.65,11.21,11.55,80132,0
2015-03-02,11.51,11.65,11.5,11.61,92400,0
2015-03-03,11.45,11.49,11.25,11.36,63000,0
2015-03-04,11.34,11.51,11.25,11.34,41400,0
2015-03-05,11.32,11.47,11.2,11.44,30400,0
2015-03-06,11.33,11.56,10.86,11.03,120900,0
2015-03-09,11.01,11.19,10.97,11.12,38900,0
2015-03-10,11.04,11.04,10.83,10.95,43000,0
2015-03-11,10.95,10.99,10.83,10.86,50000,0
2015-03-12,10.96,11.23,10.96,11.19,48100,0
2015-03-13,11.22,11.38,11.05,11.32,19200,0
2015-03-16,11.34,11.52,11.26,11.35,25200,0
2015-03-17,11.26,11.45,11.17,11.39,34000,0
2015-03-18,11.35,11.42,11.24,11.37,43400,0
2015-03-19,11.36,11.52,11.36,11.49,18800,0
2015-03-20,11.57,11.88,11.46,11.74,83000,0
2015-03-23,11.76,11.97,11.76,11.91,30100,0
2015-03-24,11.85,11.98,11.83,11.94,42800,0
2015-03-25,11.91,11.98,11.36,11.4,37600,0
2015-03-26,11.39,11.4,10.98,11.04,54300,0
2015-03-27,11.01,11.29,11.01,11.27,28300,0
2015-03-30,11.28,11.47,11.12,11.44,53700,0
2015-03-31,11.4,11.52,11.14,11.29,99194,0
2015-04-01,11.4,11.81,11.18,11.79,27900,0
2015-04-02,11.76,11.99,11.71,11.84,21200,0
2015-04-06,11.74,11.99,11.74,11.81,32100,0
2015-04-07,11.78,11.78,11.29,11.31,78704,0
2015-04-08,11.47,11.75,11.45,11.73,62900,0
2015-04-09,11.74,11.91,11.66,11.87,23356,0
2015-04-10,11.93,11.94,11.7,11.74,36900,0
2015-04-13,11.76,11.89,11.49,11.63,13300,0
2015-04-14,11.65,11.82,11.65,11.68,19000,0
2015-04-15,11.76,11.97,11.71,11.87,28999,0
2015-04-16,11.91,12,11.85,11.92,14531,0
2015-04-17,11.84,11.84,11.31,11.35,49900,0
2015-04-20,11.39,11.85,11.39,11.81,19730,0
2015-04-21,11.91,11.91,11.63,11.71,16091,0
2015-04-22,11.71,11.83,11.6,11.79,12120,0
2015-04-23,11.73,11.99,11.73,11.9,14400,0
2015-04-24,11.91,11.96,11.84,11.88,20427,0
2015-04-27,11.96,12.2,11.69,11.84,40100,0
2015-04-28,12,12.49,12,12.46,51900,0
2015-04-29,12.45,12.47,12.12,12.15,28200,0
2015-04-30,12,12.09,11.97,12.04,76800,0
2015-05-01,12.07,12.18,12.05,12.15,47500,0
2015-05-04,12.13,12.34,12.13,12.19,50400,0
2015-05-05,12.18,12.28,11.88,11.95,64200,0
2015-05-06,12.03,12.05,11.73,11.78,37591,0
2015-05-07,11.54,11.9,11.54,11.61,39499,0
2015-05-08,11.75,11.75,11.51,11.68,56400,0
2015-05-11,11.69,11.87,11.59,11.66,39600,0
2015-05-12,11.58,11.76,11.32,11.55,40339,0
2015-05-13,11.55,11.63,11.5,11.53,65400,0
2015-05-14,11.56,11.95,11.53,11.8,145000,0
2015-05-15,11.79,12.22,11.72,12.18,130723,0
2015-05-18,12.24,12.62,12.18,12.6,50483,0
2015-05-19,12.58,12.58,12.37,12.52,58700,0
2015-05-20,12.5,12.62,12.42,12.55,115000,0
2015-05-21,12.54,12.58,12.24,12.25,46800,0
2015-05-22,12.27,12.44,11.89,12.02,30100,0
2015-05-26,11.96,12.1,11.47,11.62,54035,0
2015-05-27,11.68,11.68,11.57,11.62,82100,0
2015-05-28,11.6,12.07,11.6,12,137606,0
2015-05-29,11.96,12.09,11.76,11.93,46400,0
2015-06-01,12,12.21,11.8,12.03,50047,0
2015-06-02,11.98,12.35,11.97,12.29,32552,0
2015-06-03,12.3,12.71,12.3,12.71,56300,0
2015-06-04,12.63,12.86,12.34,12.4,44700,0
2015-06-05,12.33,12.6,12.31,12.52,53800,0
2015-06-08,12.48,12.58,12.38,12.43,49200,0
2015-06-09,12.43,12.54,12.29,12.32,28501,0
2015-06-10,12.47,12.99,12.43,12.88,62690,0
2015-06-11,12.84,13.21,12.78,13.04,45230,0
2015-06-12,13,13.23,12.89,13.16,142400,0
2015-06-15,13.09,13.15,12.82,12.91,108800,0
2015-06-16,12.82,12.82,12.4,12.4,42200,0
2015-06-17,12.46,12.46,12.16,12.29,33900,0
2015-06-18,12.35,12.49,12.25,12.43,78100,0
2015-06-19,12.47,12.56,12.33,12.46,91600,0
2015-06-22,12.5,12.55,12.27,12.4,41500,0
2015-06-23,12.46,12.47,12.27,12.4,41540,0
2015-06-24,12.36,12.4,12.29,12.32,58700,0
2015-06-25,12.23,12.37,12.05,12.23,77800,0
2015-06-26,12.22,12.39,12.21,12.25,202000,0
2015-06-29,12.17,12.2,11.73,11.76,80700,0
2015-06-30,11.85,11.85,11.61,11.71,54474,0
2015-07-01,11.85,12.04,11.78,11.9,48500,0
2015-07-02,11.93,12.07,11.87,12.03,43500,0
2015-07-06,11.92,12.02,11.59,11.63,38900,0
2015-07-07,11.65,11.75,11.42,11.64,57700,0
2015-07-08,11.49,11.57,11.32,11.49,41900,0
2015-07-09,11.58,11.66,11.44,11.6,66500,0
2015-07-10,11.73,11.9,11.51,11.88,47800,0
2015-07-13,11.99,12.07,11.81,11.89,58300,0
2015-07-14,11.79,11.81,11.64,11.69,33662,0
2015-07-15,11.61,11.61,11.37,11.43,54545,0
2015-07-16,11.57,11.87,11.52,11.54,50000,0
2015-07-17,11.55,11.65,11.52,11.54,90400,0
2015-07-20,11.51,11.51,11.12,11.27,64800,0
2015-07-21,11.3,11.46,11.16,11.3,41300,0
2015-07-22,11.31,11.31,11.17,11.23,27700,0
2015-07-23,11.23,11.29,11.03,11.11,44400,0
2015-07-24,11.07,11.13,10.74,10.8,61000,0
2015-07-27,10.67,10.8,10.53,10.62,38000,0
2015-07-28,10.72,10.72,10.33,10.43,70400,0
2015-07-29,10.39,10.53,10.18,10.38,66800,0
2015-07-30,10.28,10.98,10.27,10.9,50700,0
2015-07-31,11.17,12.2,11.13,12.17,104900,0
2015-08-03,12.15,12.39,11.93,12.37,57205,0
2015-08-04,12.51,12.51,12.22,12.32,50100,0
2015-08-05,12.43,12.63,11.96,12.43,193500,0
2015-08-06,12.4,12.89,12.05,12.32,302916,0
2015-08-07,12.2,12.37,12.01,12.13,32800,0
2015-08-10,12.13,12.75,11.74,12.03,614300,0
2015-08-11,11.95,12.03,11.69,11.74,265030,0
2015-08-12,11.66,11.96,11.36,11.84,162300,0
2015-08-13,11.65,12.11,11.65,12.07,58400,0
2015-08-14,12.1,12.28,12.07,12.23,30100,0
2015-08-17,12.17,12.54,12.17,12.48,76700,0
2015-08-18,12.37,12.55,12.16,12.44,90800,0
2015-08-19,12.32,12.58,12.25,12.35,91200,0
2015-08-20,12.24,12.64,12.24,12.52,137400,0
2015-08-21,12.13,13.12,12.13,12.86,211800,0
2015-08-24,12.54,12.92,12.4,12.47,243349,0
2015-08-25,12.66,13,12.25,12.34,187800,0
2015-08-26,12.62,12.63,12.25,12.36,166200,0
2015-08-27,12.4,12.49,11.9,12.11,119900,0
2015-08-28,12.08,12.25,11.91,12.23,84200,0
2015-08-31,12.12,12.35,12.09,12.21,44200,0
2015-09-01,11.88,12.44,11.78,11.84,110000,0
2015-09-02,11.99,12.24,11.75,12.22,88100,0
2015-09-03,12.26,12.5,12.19,12.19,52500,0
2015-09-04,12.08,12.33,12.08,12.24,32300,0
2015-09-08,12.55,12.69,12.22,12.38,53400,0
2015-09-09,12.53,12.54,12.1,12.12,57200,0
2015-09-10,12.13,12.31,12.02,12.04,32904,0
2015-09-11,11.96,12.1,11.81,11.87,38600,0
2015-09-14,11.86,12.01,11.8,12,56300,0
2015-09-15,11.97,12.22,11.93,12.22,67100,0
2015-09-16,12.21,12.41,12.13,12.38,99100,0
2015-09-17,12.32,12.71,12.29,12.6,110295,0
2015-09-18,12.42,12.64,11.93,11.94,121800,0
2015-09-21,11.95,12.27,11.8,12.09,91200,0
2015-09-22,11.88,11.88,11.39,11.52,98300,0
2015-09-23,11.56,11.56,11.38,11.4,73000,0
2015-09-24,11.21,11.43,10.99,11.41,63613,0
2015-09-25,11.51,11.51,10.71,10.8,81000,0
2015-09-28,11.06,11.92,11.06,11.79,160583,0
2015-09-29,11.72,12.24,11.72,12.09,73000,0
2015-09-30,12.25,12.42,12.22,12.34,96500,0
2015-10-01,12.42,12.59,11.98,12.2,68400,0
2015-10-02,12.12,12.19,11.7,12.15,68700,0
2015-10-05,12.15,12.75,12.15,12.48,104878,0
2015-10-06,12.5,12.55,12.21,12.28,167900,0
2015-10-07,12.43,12.72,12.19,12.33,67500,0
2015-10-08,12.31,12.58,12.15,12.48,63200,0
2015-10-09,12.53,12.6,12.26,12.54,32600,0
2015-10-12,12.51,12.57,12.17,12.42,66817,0
2015-10-13,12.34,12.69,12.14,12.26,62400,0
2015-10-14,12.46,12.46,12.08,12.18,31100,0
2015-10-15,12.28,12.48,12.01,12.48,50500,0
2015-10-16,12.49,12.49,12.05,12.22,44900,0
2015-10-19,12.14,12.27,12.01,12.1,33318,0
2015-10-20,12.13,12.54,11.798,12.51,43322,0
2015-10-21,12.55,12.97,12.35,12.36,119500,0
2015-10-22,12.45,12.87,12.29,12.46,63700,0
2015-10-23,12.65,12.94,12.52,12.8,64900,0
2015-10-26,12.75,13,12.66,12.72,44600,0
2015-10-27,12.71,12.71,11.94,11.96,61600,0
2015-10-28,12.02,12.7,11.86,12.67,57500,0
2015-10-29,12.6,12.67,12.32,12.44,36300,0
2015-10-30,12.47,12.77,12.34,12.69,46000,0
2015-11-02,12.89,12.9,12.6,12.8,61459,0
2015-11-03,12.85,13.15,12.64,12.86,222600,0
2015-11-04,13.08,13.15,12.9,13.1,131805,0
2015-11-05,13.12,13.59,13,13.47,154600,0
2015-11-06,13.41,13.91,13.36,13.78,307300,0
2015-11-09,13.94,13.94,13.52,13.6,114583,0
2015-11-10,13.6,13.74,13.46,13.55,98500,0
2015-11-11,13.55,13.6,13.33,13.46,59200,0
2015-11-12,13.31,13.38,13.06,13.15,57500,0
2015-11-13,13.09,13.23,12.86,12.89,48800,0
2015-11-16,12.85,13,12.77,13,67400,0
2015-11-17,13,13.15,12.89,12.95,166900,0
2015-11-18,12.9,13.43,12.9,13.42,60200,0
2015-11-19,13.36,13.75,13.27,13.49,79900,0
2015-11-20,13.55,13.73,13.45,13.68,87600,0
2015-11-23,13.56,13.74,13.28,13.64,45500,0
2015-11-24,13.64,13.95,13.48,13.94,81200,0
2015-11-25,13.92,14.86,13.92,14.75,200700,0
2015-11-27,14.72,14.87,14.5,14.75,25700,0
2015-11-30,14.98,14.99,14.61,14.63,79400,0
2015-12-01,14.65,14.9,14.35,14.73,100666,0
2015-12-02,14.74,14.96,14.63,14.65,53564,0
2015-12-03,14.75,14.75,14.35,14.42,102477,0
2015-12-04,14.41,14.49,14.34,14.42,63300,0
2015-12-07,14.41,14.51,14.14,14.26,127900,0
2015-12-08,14.36,14.89,14.17,14.31,165260,0
2015-12-09,14.3,14.47,14,14.13,92400,0
2015-12-10,14.06,14.19,14,14.15,57400,0
2015-12-11,13.96,14.08,13.72,13.76,64500,0
2015-12-14,13.82,13.96,13.71,13.86,104552,0
2015-12-15,13.96,14.12,13.85,14.06,59500,0
2015-12-16,14.11,14.35,13.84,14.3,98900,0
2015-12-17,14.3,14.37,13.9,13.94,64900,0
2015-12-18,13.84,14.32,13.62,14.16,150800,0
2015-12-21,14.25,14.25,13.94,14.01,42500,0
2015-12-22,14.05,14.11,13.67,13.98,144021,0
2015-12-23,13.9,14.57,13.9,14.51,72000,0
2015-12-24,14.65,15.74,14.65,15.32,130425,0
2015-12-28,15.34,15.34,14.71,14.84,56524,0
2015-12-29,14.9,15.16,14.715,15.14,35218,0
2015-12-30,15.11,15.26,14.66,14.8,55293,0
2015-12-31,14.78,15.18,14.4161,14.8,314353,0
2016-01-04,14.1,14.37,13.14,13.54,313410,0
2016-01-05,13.53,13.69,12.72,13.49,232968,0
2016-01-06,13.25,13.25,12.5,12.52,141301,0
2016-01-07,12.27,12.3,11.954,12.12,109176,0
2016-01-08,12.25,12.39,12.03,12.1,119165,0
2016-01-11,12.25,12.35,12.03,12.12,133009,0
2016-01-12,12.28,12.28,11.66,11.82,92640,0
2016-01-13,11.92,11.92,11.06,11.29,138670,0
2016-01-14,11.31,11.49,10.91,11.43,120756,0
2016-01-15,11.09,11.38,10.92,11.26,142866,0
2016-01-19,11.43,11.5,10.85,11.1,68800,0
2016-01-20,10.91,11.47,10.66,11.35,103851,0
2016-01-21,11.36,11.6199,11.2,11.35,119824,0
2016-01-22,11.59,11.68,11.24,11.32,70554,0
2016-01-25,11.25,11.25,10.65,10.71,78336,0
2016-01-26,10.63,10.98,10.63,10.94,64544,0
2016-01-27,10.83,10.96,10.59,10.62,52404,0
2016-01-28,10.76,10.88,10.51,10.79,51521,0
2016-01-29,10.81,11.34,10.52,11.31,91149,0
2016-02-01,11.2,11.47,10.895,11.41,60379,0
2016-02-02,11.21,11.3,10.915,11.12,107218,0
2016-02-03,11.31,11.31,10.93,11.11,138525,0
2016-02-04,11.11,11.22,10.9,11.13,54883,0
2016-02-05,11.12,11.38,10.87,11.11,130483,0
2016-02-08,11.01,11.49,11.01,11.44,86181,0
2016-02-09,11.34,11.6,11.04,11.19,98621,0
2016-02-10,11.38,12,11.3646,11.7,150655,0
2016-02-11,11.43,11.84,11.32,11.64,57168,0
2016-02-12,11.81,12,11.6,11.93,82441,0
2016-02-16,12.11,12.24,12.04,12.18,50244,0
2016-02-17,12.23,12.4,12.19,12.36,51031,0
2016-02-18,12.35,12.59,12.15,12.23,68409,0
2016-02-19,12.19,12.29,11.92,11.99,58777,0
2016-02-22,11.94,12.27,11.84,11.86,84420,0
2016-02-23,11.86,12.09,11.74,11.82,74123,0
2016-02-24,11.52,11.92,11.52,11.88,39091,0
2016-02-25,11.88,12.01,11.46,11.8,35563,0
2016-02-26,11.9,12.42,11.83,12.02,51442,0
2016-02-29,12.01,12.35,11.89,12.04,137719,0
2016-03-01,12.53,13.68,11.69,12.7,205542,0
2016-03-02,12.83,13.41,12.74,13.37,126834,0
2016-03-03,13.1,13.41,13.1,13.33,138255,0
2016-03-04,13.29,13.53,13.11,13.19,107647,0
2016-03-07,13.17,14.33,13.17,14.24,114558,0
2016-03-08,14.1,14.1,13.65,13.83,54186,0
2016-03-09,13.93,14.22,13.85,14.05,92803,0
2016-03-10,14.14,14.14,13.52,13.63,78750,0
2016-03-11,13.72,14.15,13.72,14.08,67597,0
2016-03-14,14,14.535,14,14.47,87361,0
2016-03-15,14.37,14.545,13.965,14.51,149210,0
2016-03-16,14.37,14.82,14.37,14.7,115171,0
2016-03-17,14.65,15.17,14.65,14.9,162349,0
2016-03-18,14.99,14.99,14.49,14.64,248082,0
2016-03-21,14.74,14.99,14.51,14.7,562819,0
2016-03-22,14.7,14.81,14.48,14.64,58830,0
2016-03-23,14.6,14.6,14.215,14.27,84817,0
2016-03-24,14.23,14.68,14.14,14.59,72569,0
2016-03-28,14.59,14.78,14.31,14.51,68427,0
2016-03-29,14.48,14.84,14.39,14.7,150143,0
2016-03-30,14.91,14.91,14.41,14.71,126250,0
2016-03-31,14.74,14.82,14.55,14.56,133793,0
2016-04-01,14.46,14.766,14.35,14.74,86329,0
2016-04-04,14.71,14.77,14.31,14.42,78790,0
2016-04-05,14.26,14.4345,14.01,14.07,85638,0
2016-04-06,14.05,14.32,13.86,14.26,58289,0
2016-04-07,14.09,14.196,13.77,13.84,64132,0
2016-04-08,14.04,14.21,13.76,13.91,65867,0
2016-04-11,14.06,14.3,13.89,13.9,40821,0
2016-04-12,13.9,14.38,13.9,14.3,53332,0
2016-04-13,14.36,14.73,14.28,14.5,93928,0
2016-04-14,14.5,14.5,14.13,14.15,41673,0
2016-04-15,14.11,14.38,14.11,14.31,40027,0
2016-04-18,14.2,14.62,14.15,14.61,96300,0
2016-04-19,14.27,14.72,14.26,14.65,31141,0
2016-04-20,14.61,14.77,14.3704,14.62,36434,0
2016-04-21,14.49,14.59,14.39,14.51,39120,0
2016-04-22,14.43,14.77,14.43,14.61,32735,0
2016-04-25,14.54,14.54,14.075,14.38,72260,0
2016-04-26,14.47,14.8092,14.27,14.44,113883,0
2016-04-27,14.39,15.08,14.137,14.7,111779,0
2016-04-28,14.59,14.76,14.39,14.46,73975,0
2016-04-29,14.47,14.47,14.1101,14.26,49247,0
2016-05-02,14.35,14.35,14.03,14.26,69238,0
2016-05-03,14.01,14.3,13.57,13.79,70300,0
2016-05-04,14.78,15.3499,14.11,14.4,251929,0
2016-05-05,15.39,15.5,14.435,14.53,230479,0
2016-05-06,14.51,14.8788,14.33,14.43,145931,0
2016-05-09,14.49,14.68,14.02,14.09,218459,0
2016-05-10,14.25,14.84,14.09,14.72,284254,0
2016-05-11,14.64,14.93,14.2,14.75,204900,0
2016-05-12,14.79,15.14,14.52,14.79,222136,0
2016-05-13,14.71,15.11,14.34,14.35,283415,0
2016-05-16,14.54,15.2325,14.54,14.89,353539,0
2016-05-17,14.78,15.46,14.78,15.09,300531,0
2016-05-18,15.13,15.71,14.88,15.49,491953,0
2016-05-19,15.49,15.75,14.99,15,247707,0
2016-05-20,15,15.1388,14.9,15,149978,0
2016-05-23,15.11,15.29,14.93,15.11,295773,0
2016-05-24,15.13,15.53,15.04,15.4,262555,0
2016-05-25,15.6,16.12,15.57,15.9,660460,0
2016-05-26,16.1,16.19,15.95,16.19,258132,0
2016-05-27,16.19,16.99,16.07,16.77,277806,0
2016-05-31,16.25,16.45,15.81,16.41,625834,0
2016-06-01,16.52,16.58,16.04,16.36,305191,0
2016-06-02,16.38,16.95,16.37,16.64,292981,0
2016-06-03,16.57,16.57,16.06,16.23,152763,0
2016-06-06,16.23,16.43,16.1,16.31,172599,0
2016-06-07,16.39,16.5727,16.36,16.41,139128,0
2016-06-08,16.49,16.56,16.38,16.48,199125,0
2016-06-09,16.38,16.54,16.149,16.48,165251,0
2016-06-10,16.25,16.38,16.08,16.26,159509,0
2016-06-13,16.16,16.16,15.7201,15.87,171975,0
2016-06-14,15.71,16.0189,15.54,15.61,140408,0
2016-06-15,15.67,16.12,15.65,15.92,299939,0
2016-06-16,15.76,15.9,15.5,15.82,72519,0
2016-06-17,15.87,16.12,15.65,15.91,299469,0
2016-06-20,16.25,16.48,16.13,16.31,183669,0
2016-06-21,16.43,16.48,15.9801,16.27,169332,0
2016-06-22,16.2,16.24,16.06,16.12,168081,0
2016-06-23,16.18,16.555,16.18,16.5,270516,0
2016-06-24,15.68,15.73,14.84,15.03,265163,0
2016-06-27,14.65,14.73,14.01,14.32,272777,0
2016-06-28,14.76,14.76,14.28,14.71,254038,0
2016-06-29,14.94,15.01,14.71,14.8,370494,0
2016-06-30,14.92,14.95,14.65,14.94,219709,0
2016-07-01,15.01,15.59,14.98,15.38,175963,0
2016-07-05,15.21,15.42,14.84,15.13,274480,0
2016-07-06,15.13,15.21,14.98,15.19,92143,0
2016-07-07,15.28,15.55,15.07,15.13,90212,0
2016-07-08,15.41,15.74,15.335,15.7,101442,0
2016-07-11,15.86,16.08,15.59,15.68,239519,0
2016-07-12,15.7,15.79,15.58,15.59,352311,0
2016-07-13,15.62,15.66,15.11,15.45,414842,0
2016-07-14,15.69,15.79,15.32,15.69,322522,0
2016-07-15,15.81,15.99,15.625,15.74,207205,0
2016-07-18,15.67,15.85,15.65,15.84,218335,0
2016-07-19,15.88,16.36,15.83,16.04,271043,0
2016-07-20,16.03,16.2,15.95,16.02,197163,0
2016-07-21,16.02,16.43,16.02,16.31,207854,0
2016-07-22,16.38,16.53,16.1333,16.37,300673,0
2016-07-25,16.35,16.69,16.34,16.67,372169,0
2016-07-26,16.68,17.32,16.55,17.18,381556,0
2016-07-27,17.27,17.38,16.99,17.15,321196,0
2016-07-28,17.09,17.09,16.56,16.69,144032,0
2016-07-29,16.56,16.77,16.52,16.68,211255,0
2016-08-01,16.65,17.42,16.4008,17.37,349744,0
2016-08-02,18.27,18.27,17.59,17.84,499567,0
2016-08-03,17.75,17.89,16.81,17.31,392350,0
2016-08-04,17.46,17.57,17.13,17.2,214371,0
2016-08-05,17.3,17.715,17.22,17.55,240169,0
2016-08-08,17.75,17.84,17.52,17.84,228779,0
2016-08-09,17.72,17.81,17.35,17.66,130340,0
2016-08-10,17.73,17.83,17.38,17.43,128388,0
2016-08-11,17.47,17.57,17.33,17.47,213499,0
2016-08-12,17.43,17.46,17.17,17.3,141235,0
2016-08-15,17.22,17.549,17.11,17.36,130462,0
2016-08-16,17.29,17.31,17.1059,17.15,133095,0
2016-08-17,17.13,17.215,17,17.15,128743,0
2016-08-18,17,17.26,16.98,17.01,116515,0
2016-08-19,16.95,17.1,16.83,16.92,157642,0
2016-08-22,16.96,17.01,16.7455,16.98,126825,0
2016-08-23,17.04,17.3,17.04,17.21,183052,0
2016-08-24,17.19,17.43,17.15,17.31,236208,0
2016-08-25,17.29,17.35,17.18,17.25,292842,0
2016-08-26,17.3,18.0199,17.3,17.81,232378,0
2016-08-29,17.89,17.91,17.6799,17.76,137497,0
2016-08-30,17.8,18.26,17.8,18.26,276742,0
2016-08-31,18.38,18.48,17.135,17.33,462089,0
2016-09-01,17.38,17.67,17.23,17.67,190903,0
2016-09-02,17.87,17.87,17.58,17.7,129589,0
2016-09-06,17.86,18.07,17.82,18,190778,0
2016-09-07,18.03,18.38,17.99,18.26,104241,0
2016-09-08,18.24,18.44,18.14,18.27,187234,0
2016-09-09,18.14,18.22,17.6,17.61,122919,0
2016-09-12,17.33,17.79,17.27,17.79,111823,0
2016-09-13,17.8,17.88,17.54,17.61,172482,0
2016-09-14,17.6,17.96,17.41,17.78,150115,0
2016-09-15,17.77,18.39,17.65,18.36,159650,0
2016-09-16,18.3,18.395,18.14,18.32,287854,0
2016-09-19,18.5,18.7699,18.355,18.48,231770,0
2016-09-20,18.54,18.56,18.34,18.4,169698,0
2016-09-21,18.51,18.87,18.5,18.86,186084,0
2016-09-22,18.98,19.2,18.91,19.02,365419,0
2016-09-23,18.28,19.01,18.08,18.88,415005,0
2016-09-26,18.62,19,18.56,18.67,174225,0
2016-09-27,18.57,18.73,18.28,18.3,373234,0
2016-09-28,18.34,18.63,18.31,18.54,199977,0
2016-09-29,18.53,18.6086,18.1,18.11,178270,0
2016-09-30,18.21,18.52,18.07,18.4,304173,0
2016-10-03,18.43,18.62,18.298,18.41,211119,0
2016-10-04,18.33,18.48,18.15,18.24,199920,0
2016-10-05,18.37,18.47,18.27,18.34,191394,0
2016-10-06,18.26,18.3,17.96,18.15,181088,0
2016-10-07,18.1,18.25,17.96,18.13,135384,0
2016-10-10,18.12,18.5,18.0854,18.4,114801,0
2016-10-11,18.37,18.37,18.12,18.14,182803,0
2016-10-12,18.1,18.39,18.06,18.3,111764,0
2016-10-13,18.03,18.1555,17.67,17.71,136317,0
2016-10-14,17.87,18.11,17.793,17.88,142744,0
2016-10-17,17.79,18.24,17.785,18.14,120357,0
2016-10-18,18.28,18.33,17.55,17.61,181047,0
2016-10-19,17.64,18.36,17.555,18.26,215188,0
2016-10-20,18.22,18.275,18,18.17,150120,0
2016-10-21,17.93,18.13,17.93,18.01,80726,0
2016-10-24,18.14,18.47,17.99,18.34,91705,0
2016-10-25,18.27,18.41,17.9,18.06,96361,0
2016-10-26,17.95,18.45,17.83,18.23,181804,0
2016-10-27,17.38,17.56,13.42,14.28,1622072,0
2016-10-28,13.95,14.82,13.75,14.55,534186,0
2016-10-31,14.55,14.91,14.3,14.82,353316,0
2016-11-01,14.88,14.99,14.3,14.57,225075,0
2016-11-02,14.49,14.66,14.28,14.42,211050,0
2016-11-03,14.43,14.59,14.3,14.51,282859,0
2016-11-04,14.5,14.91,14.45,14.69,179942,0
2016-11-07,14.79,15,14.585,14.72,160442,0
2016-11-08,14.71,14.9011,14.65,14.84,101127,0
2016-11-09,14.64,15.06,14.27,14.98,151727,0
2016-11-10,15.11,15.49,14.9635,15.37,191649,0
2016-11-11,15.26,15.95,15.18,15.8,267542,0
2016-11-14,15.84,16.3251,15.77,15.88,215720,0
2016-11-15,15.91,16.17,15.855,15.99,98040,0
2016-11-16,16.02,16.065,15.8,16.05,177404,0
2016-11-17,16.12,16.63,16.06,16.39,162116,0
2016-11-18,16.35,16.37,15.99,16.05,156209,0
2016-11-21,16,16.29,15.9,15.93,113242,0
2016-11-22,16,16.175,15.905,16.12,211322,0
2016-11-23,16.1,16.18,15.785,15.86,167798,0
2016-11-25,15.94,16.04,15.82,16,99876,0
2016-11-28,16,16.12,15.79,15.94,108697,0
2016-11-29,16.02,16.135,15.71,16.1,162091,0
2016-11-30,16.22,16.28,15.86,15.87,195823,0
2016-12-01,15.86,16.14,15.85,16,254394,0
2016-12-02,16.06,16.06,15.82,15.86,118914,0
2016-12-05,16.05,16.46,16.05,16.44,136116,0
2016-12-06,16.5,17,16.42,16.96,104583,0
2016-12-07,16.99,17.69,16.89,17.61,115426,0
2016-12-08,17.75,18.16,17.56,18.11,211471,0
2016-12-09,18.25,18.25,17.73,17.9,119043,0
2016-12-12,17.85,18.24,17.77,18.14,149383,0
2016-12-13,18.18,18.59,18.05,18.26,126956,0
2016-12-14,18.2,18.2,17.75,17.77,133438,0
2016-12-15,17.73,18.12,17.73,17.79,111358,0
2016-12-16,17.89,18.04,17.68,17.8,211759,0
2016-12-19,17.79,17.98,17.61,17.93,106675,0
2016-12-20,17.87,18.28,17.87,18.2,257281,0
2016-12-21,18.21,18.59,18.19,18.32,305547,0
2016-12-22,18.31,18.38,17.6275,17.72,130115,0
2016-12-23,17.75,17.81,17.58,17.76,69214,0
2016-12-27,17.76,18.09,17.67,17.93,101966,0
2016-12-28,17.88,18.08,17.52,17.69,71193,0
2016-12-29,17.69,17.87,17.545,17.64,68793,0
2016-12-30,17.68,17.75,17.49,17.69,108120,0
2017-01-03,17.64,18.03,17.37,17.6,121261,0
2017-01-04,17.6,18.08,17.6,18.02,103885,0
2017-01-05,17.84,18.06,17.59,17.79,81752,0
2017-01-06,17.94,17.94,17.73,17.76,66899,0
2017-01-09,17.66,17.84,17.48,17.59,56970,0
2017-01-10,17.67,18.04,17.66,17.94,113012,0
2017-01-11,17.69,17.95,17.68,17.93,73542,0
2017-01-12,17.82,17.85,17.17,17.39,96972,0
2017-01-13,17.49,17.79,17,17.43,72829,0
2017-01-17,17.26,17.33,16.755,16.8,78122,0
2017-01-18,16.79,17.25,16.656,17.2,184360,0
2017-01-19,17.31,17.38,16.815,17.13,127105,0
2017-01-20,17.09,17.12,16.7,16.81,98537,0
2017-01-23,16.71,16.945,16.62,16.73,86787,0
2017-01-24,16.73,16.91,16.62,16.87,184124,0
2017-01-25,17.01,17.09,16.8,16.86,113307,0
2017-01-26,16.87,16.88,16.71,16.76,141609,0
2017-01-27,16.76,16.99,16.62,16.87,125155,0
2017-01-30,16.68,16.82,16.26,16.28,98789,0
2017-01-31,16.21,16.48,16.14,16.41,59930,0
2017-02-01,16.65,17.24,16.47,16.8,135602,0
2017-02-02,16.65,16.67,16.43,16.51,218233,0
2017-02-03,16.63,16.65,16.5,16.63,105499,0
2017-02-06,16.58,16.63,16.405,16.5,49450,0
2017-02-07,16.47,16.67,16.28,16.39,53579,0
2017-02-08,16.4,16.61,16.28,16.5,114922,0
2017-02-09,16.5,16.9,16.47,16.87,84831,0
2017-02-10,16.84,17.11,16.78,17.08,86731,0
2017-02-13,17.25,17.31,17.1,17.21,68611,0
2017-02-14,17.15,17.33,16.87,17,84736,0
2017-02-15,16.85,17.08,16.75,17.05,36447,0
2017-02-16,17,17.07,16.69,16.93,93392,0
2017-02-17,16.95,17.41,16.66,17.39,85344,0
2017-02-21,17.49,17.535,17.02,17.05,93219,0
2017-02-22,17.01,17.21,16.91,17.19,45982,0
2017-02-23,17.15,17.15,16.92,16.96,52252,0
2017-02-24,16.87,17.04,16.45,16.92,37222,0
2017-02-27,16.87,17.01,16.83,16.87,61950,0
2017-02-28,16.88,17.03,16.67,16.89,169752,0
2017-03-01,17.2,18.11,17.05,18.05,109213,0
2017-03-02,18.15,18.93,17.67,18.82,122032,0
2017-03-03,18.9,19.44,18.82,19,148072,0
2017-03-06,18.8,19.12,18.65,18.73,195480,0
2017-03-07,18.61,18.95,18.61,18.81,76677,0
2017-03-08,18.83,18.9099,18.58,18.65,131763,0
2017-03-09,18.55,18.65,18.18,18.19,115733,0
2017-03-10,18.39,18.74,18.22,18.65,124191,0
2017-03-13,18.81,19.13,18.79,18.98,139218,0
2017-03-14,18.93,19.01,18.72,18.95,54887,0
2017-03-15,19.08,19.28,18.78,19.22,153533,0
2017-03-16,19.45,19.5,19.05,19.11,184552,0
2017-03-17,19.09,19.315,18.75,18.9,226776,0
2017-03-20,18.87,19.05,18.68,18.86,227713,0
2017-03-21,18.91,18.985,18.14,18.16,140159,0
2017-03-22,18.19,18.3999,17.92,18.17,145252,0
2017-03-23,18.18,18.32,18,18.08,161862,0
2017-03-24,18.16,18.48,18.09,18.21,150243,0
2017-03-27,18.01,18.12,17.77,17.97,236176,0
2017-03-28,17.89,18.07,17.79,18.01,216844,0
2017-03-29,18.02,18.5675,17.97,18.26,210975,0
2017-03-30,18.34,18.69,18.34,18.4,209991,0
2017-03-31,18.42,18.57,18.12,18.14,221470,0
2017-04-03,18.14,18.3,17.72,17.85,238190,0
2017-04-04,17.85,17.93,17.18,17.22,233339,0
2017-04-05,17.34,17.84,17.33,17.39,275078,0
2017-04-06,17.36,17.47,17.21,17.41,206947,0
2017-04-07,17.35,17.6,17.33,17.45,148658,0
2017-04-10,17.45,17.58,17.31,17.41,257550,0
2017-04-11,17.35,17.61,17.27,17.5,131825,0
2017-04-12,17.45,17.52,17.2,17.38,187587,0
2017-04-13,17.29,17.44,17.14,17.17,179263,0
2017-04-17,17.23,17.41,17.07,17.38,212079,0
2017-04-18,17.32,17.585,17.19,17.42,201075,0
2017-04-19,17.4,17.95,17.4,17.83,149947,0
2017-04-20,17.94,18.43,17.94,18.35,231909,0
2017-04-21,18.41,18.54,18.17,18.38,155511,0
2017-04-24,18.71,19.03,18.59,18.94,244149,0
2017-04-25,19.11,19.4,19.07,19.18,210512,0
2017-04-26,19.21,19.4,19.1,19.13,268739,0
2017-04-27,19.18,19.72,19.06,19.54,199902,0
2017-04-28,19.52,19.8,19.41,19.61,184324,0
2017-05-01,19.73,19.95,19.544,19.84,139958,0
2017-05-02,19.92,20.2,19.9,20.06,261795,0
2017-05-03,20,20.15,19.9,19.99,282569,0
2017-05-04,20.79,20.82,18.02,18.45,420438,0
2017-05-05,18.57,18.57,17.69,18.27,318923,0
2017-05-08,18.12,18.21,17.6,18.12,261737,0
2017-05-09,18.02,18.46,17.82,18.2,324446,0
2017-05-10,18.13,18.51,17.98,17.99,276014,0
2017-05-11,17.89,17.97,17.54,17.66,189723,0
2017-05-12,17.63,17.7,17.27,17.37,197085,0
2017-05-15,17.35,17.63,17.34,17.52,242776,0
2017-05-16,17.6,17.72,17.44,17.5,259048,0
2017-05-17,17.3,17.38,16.59,16.61,214006,0
2017-05-18,16.47,16.65,16.03,16.25,204259,0
2017-05-19,16.38,16.61,16.13,16.29,175970,0
2017-05-22,16.17,16.41,16.16,16.38,161672,0
2017-05-23,16.4,16.45,16.21,16.33,107507,0
2017-05-24,16.41,16.45,16.03,16.07,111585,0
2017-05-25,16.1,16.1,15.54,15.75,262472,0
2017-05-26,15.79,15.91,15.43,15.68,153431,0
2017-05-30,15.58,15.76,15.53,15.59,116005,0
2017-05-31,15.67,15.85,15.14,15.46,200274,0
2017-06-01,15.6,15.84,15.46,15.78,122159,0
2017-06-02,15.78,16.04,15.64,15.86,333213,0
2017-06-05,15.87,16.07,15.61,15.62,137491,0
2017-06-06,15.44,15.505,15.25,15.26,170192,0
2017-06-07,15.22,15.39,15.07,15.25,181579,0
2017-06-08,15.2,15.4,15.06,15.22,122317,0
2017-06-09,15.22,15.525,15.17,15.24,153816,0
2017-06-12,15.05,15.67,15.05,15.38,166241,0
2017-06-13,15.42,15.4304,15.1,15.23,108247,0
2017-06-14,15.26,15.36,15.01,15.09,145529,0
2017-06-15,14.92,15.03,14.76,14.84,97334,0
2017-06-16,14.75,14.89,14.48,14.62,159557,0
2017-06-19,14.65,14.68,14.49,14.55,66690,0
2017-06-20,14.48,14.56,14.36,14.37,141308,0
2017-06-21,14.41,14.4999,14.31,14.33,96206,0
2017-06-22,14.26,14.52,14.16,14.42,92796,0
2017-06-23,14.38,14.73,14.18,14.67,682877,0
2017-06-26,14.75,15.36,14.75,15.22,180554,0
2017-06-27,15.21,15.21,14.87,14.96,123863,0
2017-06-28,15.11,15.52,15.1,15.47,109618,0
2017-06-29,15.49,15.57,15.2,15.39,131759,0
2017-06-30,15.42,15.55,15.32,15.41,68805,0
2017-07-03,15.43,15.67,15.43,15.57,32701,0
2017-07-05,15.65,15.65,15.08,15.21,79185,0
2017-07-06,15.1,15.19,14.72,14.78,173034,0
2017-07-07,14.78,15.2,14.78,15.19,153204,0
2017-07-10,15.19,15.39,14.94,15.34,83698,0
2017-07-11,15.39,15.55,15.17,15.4,135087,0
2017-07-12,15.49,15.7399,15.2501,15.3,123243,0
2017-07-13,15.31,15.4,15.2,15.3,96226,0
2017-07-14,15.34,15.52,15.26,15.44,66664,0
2017-07-17,15.47,15.86,15.42,15.66,85326,0
2017-07-18,15.65,15.78,15.4,15.69,76180,0
2017-07-19,15.7,16.04,15.7,16.02,76344,0
2017-07-20,16,16.225,15.95,16.21,81737,0
2017-07-21,16.05,16.05,15.45,15.48,188193,0
2017-07-24,15.58,16.08,15.47,15.72,119490,0
2017-07-25,15.8,16,15.75,15.75,62870,0
2017-07-26,15.74,15.78,15.52,15.61,61215,0
2017-07-27,15.69,15.89,15.49,15.55,93759,0
2017-07-28,15.46,15.53,15.27,15.28,67324,0
2017-07-31,15.3,15.45,15.13,15.26,86598,0
2017-08-01,15.36,15.36,15.05,15.29,83725,0
2017-08-02,15.34,15.41,15.13,15.13,79561,0
2017-08-03,16.65,18.3973,16.26,16.97,291777,0
2017-08-04,16.95,16.95,16.3,16.84,133983,0
2017-08-07,16.97,17.15,16.77,16.98,127960,0
2017-08-08,16.89,17.2584,16.8,16.84,96152,0
2017-08-09,16.79,16.96,16.6,16.75,107739,0
2017-08-10,16.75,16.75,16.52,16.56,63127,0
2017-08-11,16.2,16.78,16.15,16.29,76507,0
2017-08-14,16.55,16.6,16.19,16.55,137632,0
2017-08-15,16.66,16.75,16.34,16.38,103634,0
2017-08-16,16.46,16.64,16.38,16.44,74464,0
2017-08-17,16.4,16.5,16.05,16.1,125747,0
2017-08-18,15.95,16.31,15.8406,16.19,135334,0
2017-08-21,16.27,16.32,16,16.15,286116,0
2017-08-22,16.27,16.35,16.05,16.06,84178,0
2017-08-23,16.05,16.17,15.99,16,73462,0
2017-08-24,16.08,16.1,15.95,16.01,149281,0
2017-08-25,16.13,16.34,15.99,16.17,169942,0
2017-08-28,16.25,16.778,16.23,16.32,143194,0
2017-08-29,16.22,16.3549,15.99,16.3,70142,0
2017-08-30,16.3,16.56,16.27,16.35,78181,0
2017-08-31,16.46,16.62,16.26,16.56,186734,0
2017-09-01,16.62,16.85,16.61,16.76,78501,0
2017-09-05,16.75,16.85,16.26,16.34,56300,0
2017-09-06,16.39,16.58,16.37,16.51,77456,0
2017-09-07,16.55,16.6218,16.43,16.57,97385,0
2017-09-08,16.58,16.95,16.51,16.61,158164,0
2017-09-11,16.72,16.92,16.6,16.73,181395,0
2017-09-12,16.82,17.29,16.77,17.1,67780,0
2017-09-13,17.1,17.41,17.03,17.32,116728,0
2017-09-14,17.4,17.54,17.24,17.44,116110,0
2017-09-15,17.45,18.05,17.28,18.01,233511,0
2017-09-18,18.1,18.1,17.68,17.81,252326,0
2017-09-19,17.86,18.44,17.83,18.29,129653,0
2017-09-20,18.35,18.36,17.94,17.97,135172,0
2017-09-21,18.03,18.355,18.014,18.2,82273,0
2017-09-22,18.24,18.6797,18.03,18.62,91983,0
2017-09-25,18.76,19.18,18.66,19.16,193207,0
2017-09-26,19.16,19.68,19.06,19.5,147705,0
2017-09-27,19.56,19.77,19.41,19.55,148651,0
2017-09-28,19.46,19.8199,19.46,19.57,129206,0
2017-09-29,19.66,19.98,19.62,19.81,118668,0
2017-10-02,19.68,20.68,19.55,20.59,249791,0
2017-10-03,20.83,21.32,20.72,21.15,233598,0
2017-10-04,21.1,22.34,21.1,21.99,305969,0
2017-10-05,21.95,22.23,21.85,22.18,256031,0
2017-10-06,22.1,22.2,21.3,21.38,249755,0
2017-10-09,21.65,21.7,21.42,21.54,217329,0
2017-10-10,21.56,21.75,21.38,21.68,197038,0
2017-10-11,21.8,21.885,21.61,21.8,156278,0
2017-10-12,21.68,21.96,21.6,21.86,142671,0
2017-10-13,21.95,22.17,21.75,22.04,157807,0
2017-10-16,22.11,22.15,21.82,22.1,171062,0
2017-10-17,22.17,22.3,22.08,22.12,133229,0
2017-10-18,22.19,22.79,22.11,22.7,273308,0
2017-10-19,22.67,22.675,22.2196,22.39,139840,0
2017-10-20,22.568,22.67,21.84,22.2,112866,0
2017-10-23,22.25,22.33,22.05,22.07,65362,0
2017-10-24,22.23,22.48,22.19,22.37,185191,0
2017-10-25,22.35,22.81,22.14,22.51,185736,0
2017-10-26,22.58,22.58,22.26,22.33,63187,0
2017-10-27,22.2,22.32,22.04,22.21,95809,0
2017-10-30,21.85,21.89,21.49,21.63,101237,0
2017-10-31,21.64,22.87,21.64,22.74,353863,0
2017-11-01,22.74,22.95,21.62,22.2,267709,0
2017-11-02,21.0908,22.3896,20.634,21.57,223371,0
2017-11-03,21.8,22.985,21.65,22.23,246209,0
2017-11-06,22.32,22.47,21.95,22.13,151515,0
2017-11-07,22.14,22.29,21.79,21.89,146109,0
2017-11-08,21.81,21.91,21.81,21.81,108984,0
2017-11-09,21.62,21.79,21.29,21.5,108124,0
2017-11-10,21.45,21.62,21.45,21.58,120584,0
