Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.81,10.93,10.75,10.9,186023,0
2005-02-28,10.9,11.2,10.7,10.77,363584,0
2005-03-01,10.8,11.12,10.8,11,237926,0
2005-03-02,10.95,11.15,10.81,11.03,212849,0
2005-03-03,11.09,11.1,10.75,10.86,256930,0
2005-03-04,10.88,11.19,10.88,11.02,401482,0
2005-03-07,11.06,11.2,10.88,10.89,279182,0
2005-03-08,10.87,11.15,10.82,10.84,594406,0
2005-03-09,10.9,10.99,10.7,10.75,892544,0
2005-03-10,10.75,11.04,10.68,10.69,582041,0
2005-03-11,10.69,10.82,10.57,10.67,295934,0
2005-03-14,10.6,10.91,10.6,10.81,232180,0
2005-03-15,10.71,10.9,10.64,10.7,193581,0
2005-03-16,10.63,10.76,10.5,10.51,160516,0
2005-03-17,10.5,10.55,10.42,10.51,212783,0
2005-03-18,10.51,10.55,10.42,10.42,321932,0
2005-03-21,10.38,10.55,10.18,10.55,304317,0
2005-03-22,10.55,10.65,10.38,10.44,169331,0
2005-03-23,10.41,10.57,10.16,10.18,167751,0
2005-03-24,10.14,10.32,9.9,10.26,499276,0
2005-03-28,10.2,10.45,10.19,10.26,216528,0
2005-03-29,10.22,10.22,9.75,9.8,416563,0
2005-03-30,10.41,10.61,10.15,10.52,590697,0
2005-03-31,10.59,10.64,10.3,10.46,224063,0
2005-04-01,10.59,10.63,10.13,10.24,434715,0
2005-04-04,10.15,10.31,9.96,10.07,461537,0
2005-04-05,10,10.15,9.95,10.08,247493,0
2005-04-06,10.03,10.1,9.98,10.06,227605,0
2005-04-07,10.13,10.13,9.98,10.09,248013,0
2005-04-08,10.16,10.16,10,10,150405,0
2005-04-11,9.98,10.23,9.95,10.17,291468,0
2005-04-12,10.14,10.57,10.04,10.55,398168,0
2005-04-13,10.62,10.63,10.42,10.51,360247,0
2005-04-14,10.45,10.51,10.2,10.34,402801,0
2005-04-15,10.28,10.3,9.74,9.77,599262,0
2005-04-18,9.72,10,9.7,9.99,337843,0
2005-04-19,9.92,10.09,9.73,9.82,419989,0
2005-04-20,9.7,10.07,9.6,9.63,248470,0
2005-04-21,9.64,10.12,9.61,9.97,251352,0
2005-04-22,9.9,10,9.56,9.75,191434,0
2005-04-25,9.74,10,9.72,10,148613,0
2005-04-26,9.88,10.06,9.57,9.58,138525,0
2005-04-27,9.54,9.6,9.17,9.44,165315,0
2005-04-28,9.37,9.62,9.29,9.3,115243,0
2005-04-29,9.43,9.46,8.9,9.01,272604,0
2005-05-02,9,9.3,8.88,9.26,479782,0
2005-05-03,8.2,8.49,7.51,7.6,3643195,0
2005-05-04,7.72,7.72,7.36,7.4,1278561,0
2005-05-05,7.27,7.77,7.21,7.77,456205,0
2005-05-06,7.68,7.83,7.44,7.48,708897,0
2005-05-09,7.44,7.71,7.41,7.71,644693,0
2005-05-10,7.74,7.75,7.53,7.7,385041,0
2005-05-11,7.8,7.82,7.5,7.6,627142,0
2005-05-12,7.6,7.93,7.57,7.75,417803,0
2005-05-13,7.8,7.85,7.5,7.63,200749,0
2005-05-16,7.71,7.79,7.42,7.65,489284,0
2005-05-17,7.64,7.87,7.61,7.8,422288,0
2005-05-18,7.88,7.93,7.62,7.74,550948,0
2005-05-19,7.75,7.98,7.64,7.95,260024,0
2005-05-20,7.98,8.06,7.83,8.04,192498,0
2005-05-23,7.9,8.02,7.8,7.91,268975,0
2005-05-24,7.76,8.15,7.76,8.04,263066,0
2005-05-25,8,8.1,7.9,8,203171,0
2005-05-26,7.96,8.26,7.96,8.12,188453,0
2005-05-27,8.06,8.2,8,8.16,127204,0
2005-05-31,8.21,8.25,7.93,7.94,1248640,0
2005-06-01,7.95,8.25,7.92,8.2,232514,0
2005-06-02,8.09,8.21,8.09,8.1,228402,0
2005-06-03,8.03,8.3,8.03,8.2,414139,0
2005-06-06,8.24,8.58,8.18,8.53,290894,0
2005-06-07,8.58,8.69,8.31,8.35,574056,0
2005-06-08,8.35,8.55,8.34,8.48,186135,0
2005-06-09,8.48,8.6,8.4,8.49,1025063,0
2005-06-10,8.5,8.64,8.4,8.43,331304,0
2005-06-13,8.43,8.65,8.11,8.17,406921,0
2005-06-14,8.2,8.39,8.15,8.38,163893,0
2005-06-15,8.32,8.32,7.95,8.02,574200,0
2005-06-16,7.96,8,7.87,7.95,344998,0
2005-06-17,7.96,7.99,7.8,7.89,661809,0
2005-06-20,7.8,7.98,7.8,7.9,344814,0
2005-06-21,7.69,7.69,7.4,7.43,1143701,0
2005-06-22,7.5,7.5,7.36,7.43,510667,0
2005-06-23,7.43,7.52,7.3,7.31,399193,0
2005-06-24,7.27,7.43,7.2,7.43,1072325,0
2005-06-27,7.44,7.44,7.22,7.28,334268,0
2005-06-28,7.28,7.63,7.25,7.63,179095,0
2005-06-29,7.62,7.74,7.56,7.65,166609,0
2005-06-30,7.67,7.78,7.59,7.61,474789,0
2005-07-01,7.6,7.76,7.56,7.75,103797,0
2005-07-05,7.78,7.98,7.67,7.84,466903,0
2005-07-06,7.83,8,7.67,7.69,209126,0
2005-07-07,7.63,7.73,7.51,7.67,180941,0
2005-07-08,7.63,7.78,7.57,7.71,151766,0
2005-07-11,7.73,7.99,7.71,7.76,411480,0
2005-07-12,7.8,7.8,7.32,7.55,439925,0
2005-07-13,7.56,7.64,7.5,7.6,260037,0
2005-07-14,7.6,7.98,7.6,7.83,355692,0
2005-07-15,7.77,7.98,7.77,7.98,143460,0
2005-07-18,7.94,8.1,7.88,7.95,302581,0
2005-07-19,8.06,8.21,7.94,8.11,138086,0
2005-07-20,8.08,8.38,8.01,8.38,226519,0
2005-07-21,8.4,8.4,8.16,8.21,237575,0
2005-07-22,8.24,8.25,8,8.01,896723,0
2005-07-25,7.9,8.15,7.9,8,568994,0
2005-07-26,7.98,8.08,7.93,8,206259,0
2005-07-27,8.07,8.09,7.77,7.86,370593,0
2005-07-28,7.18,7.49,6.99,7.02,2322410,0
2005-07-29,7.02,7.29,6.91,7.09,448779,0
2005-08-01,7.09,7.17,7,7.1,471302,0
2005-08-02,7.13,7.15,7.05,7.08,469716,0
2005-08-03,7.11,7.11,6.86,6.86,450559,0
2005-08-04,6.84,6.92,6.58,6.77,340089,0
2005-08-05,6.87,7.06,6.69,6.9,303890,0
2005-08-08,6.9,7.02,6.85,6.93,621316,0
2005-08-09,6.93,6.95,6.6,6.65,239985,0
2005-08-10,6.67,6.75,6.4,6.45,744117,0
2005-08-11,6.42,6.55,6.25,6.37,611978,0
2005-08-12,6.35,6.44,6.2,6.25,320539,0
2005-08-15,6.25,6.54,6.25,6.44,537997,0
2005-08-16,6.44,6.58,6.4,6.48,235344,0
2005-08-17,6.51,6.6,6.41,6.48,203484,0
2005-08-18,6.43,6.56,6.35,6.5,100276,0
2005-08-19,6.44,6.6,6.35,6.47,224779,0
2005-08-22,6.54,6.56,6.44,6.53,118421,0
2005-08-23,6.53,6.55,6.48,6.51,206538,0
2005-08-24,6.5,6.68,6.42,6.52,180789,0
2005-08-25,6.65,6.81,6.6,6.7,276982,0
2005-08-26,6.73,6.75,6.51,6.56,297393,0
2005-08-29,7.14,7.88,7.07,7.73,1816207,0
2005-08-30,7.63,7.8,7.51,7.58,736081,0
2005-08-31,7.66,7.75,7.43,7.74,473919,0
2005-09-01,7.81,8.05,7.75,7.95,350192,0
2005-09-02,8.01,8.06,7.63,7.72,341089,0
2005-09-06,7.86,7.95,7.5,7.71,350429,0
2005-09-07,7.77,7.88,7.7,7.88,181641,0
2005-09-08,7.9,7.94,7.71,7.76,197186,0
2005-09-09,7.77,7.77,7.55,7.58,185957,0
2005-09-12,7.63,7.81,7.55,7.78,197516,0
2005-09-13,7.72,7.81,7.55,7.56,181490,0
2005-09-14,7.69,7.69,7.31,7.34,473366,0
2005-09-15,7.4,7.4,7.07,7.09,257425,0
2005-09-16,7.16,7.19,7.05,7.13,352535,0
2005-09-19,7.15,7.18,6.71,6.73,406751,0
2005-09-20,6.75,7,6.73,6.82,284164,0
2005-09-21,6.85,6.86,6.7,6.72,268038,0
2005-09-22,6.7,6.79,6.66,6.75,251204,0
2005-09-23,6.74,6.94,6.7,6.92,146109,0
2005-09-26,6.96,7.1,6.92,7.03,198078,0
2005-09-27,7.06,7.06,6.7,6.72,325413,0
2005-09-28,6.7,6.83,6.53,6.66,314366,0
2005-09-29,6.62,6.99,6.62,6.9,181968,0
2005-09-30,6.9,7.18,6.86,7.15,205092,0
2005-10-03,7.19,7.61,7.19,7.48,239368,0
2005-10-04,7.55,7.68,7.1,7.22,213530,0
2005-10-05,7.15,7.25,7.1,7.1,427425,0
2005-10-06,7.12,7.17,6.93,6.97,245409,0
2005-10-07,7,7.07,6.99,7,73938,0
2005-10-10,7,7.17,6.93,6.99,139282,0
2005-10-11,7.01,7.09,6.83,6.83,264312,0
2005-10-12,6.86,6.87,6.7,6.81,212267,0
2005-10-13,6.75,6.94,6.71,6.91,258240,0
2005-10-14,7,7.06,6.92,7.01,223469,0
2005-10-17,7.02,7.25,6.95,7.14,196795,0
2005-10-18,7.15,7.15,6.96,7.05,195380,0
2005-10-19,7.07,7.07,6.91,7.04,263217,0
2005-10-20,6.97,7.15,6.95,7.07,109336,0
2005-10-21,7.04,7.28,7.04,7.06,119037,0
2005-10-24,7.12,7.3,7.02,7.3,132530,0
2005-10-25,7.31,7.42,7.02,7.14,114794,0
2005-10-26,7.12,7.32,7.03,7.08,164379,0
2005-10-27,7.75,7.9,7.29,7.29,800136,0
2005-10-28,7.38,7.75,7.34,7.7,437696,0
2005-10-31,7.74,8,7.74,7.99,363822,0
2005-11-01,7.99,8.13,7.91,8.12,298122,0
2005-11-02,8.12,8.27,7.99,8.26,235402,0
2005-11-03,8.33,8.77,8.27,8.67,369969,0
2005-11-04,8.65,8.74,8.5,8.6,409592,0
2005-11-07,8.6,8.9,8.45,8.81,342794,0
2005-11-08,8.7,8.83,8.59,8.66,339252,0
2005-11-09,8.69,9.11,8.69,8.98,371457,0
2005-11-10,9,9.09,8.82,8.91,398877,0
2005-11-11,8.9,9.26,8.9,9.14,302081,0
2005-11-14,9.14,9.22,9.06,9.2,314767,0
2005-11-15,9.2,9.35,9.14,9.26,246147,0
2005-11-16,9.21,9.29,8.97,9,540199,0
2005-11-17,9,9.2,9,9.1,585179,0
2005-11-18,9.2,9.4,9.11,9.19,397008,0
2005-11-21,9.12,9.66,9.12,9.66,369223,0
2005-11-22,9.68,9.84,9.63,9.83,262382,0
2005-11-23,9.86,9.98,9.75,9.8,169692,0
2005-11-25,9.9,9.9,9.68,9.78,54867,0
2005-11-28,9.71,9.75,9.4,9.49,338170,0
2005-11-29,9.52,9.56,9.17,9.3,233833,0
2005-11-30,9.25,9.35,9.1,9.14,359198,0
2005-12-01,9.29,9.53,9.29,9.48,292043,0
2005-12-02,9.48,9.74,9.38,9.7,282181,0
2005-12-05,9.61,9.64,9.46,9.52,167811,0
2005-12-06,9.59,9.68,9.41,9.44,169262,0
2005-12-07,9.36,9.51,9.18,9.39,174464,0
2005-12-08,9.47,9.47,9.09,9.23,221346,0
2005-12-09,9.18,9.49,9.09,9.41,139555,0
2005-12-12,9.41,9.5,9.3,9.43,166965,0
2005-12-13,9.35,9.42,8.96,9,238157,0
2005-12-14,9,9.4,8.9,8.97,280606,0
2005-12-15,8.9,9.06,8.84,8.91,251677,0
2005-12-16,8.95,9.09,8.85,8.96,397391,0
2005-12-19,9,9.07,8.54,8.94,274603,0
2005-12-20,8.88,9.04,8.63,8.92,163184,0
2005-12-21,8.92,9.13,8.81,9.09,339657,0
2005-12-22,9.12,9.39,9.05,9.29,165981,0
2005-12-23,9.24,9.38,9.2,9.31,92173,0
2005-12-27,9.31,9.36,9.1,9.15,103765,0
2005-12-28,9.17,9.51,9.1,9.5,237647,0
2005-12-29,9.53,9.66,9.3,9.32,259894,0
2005-12-30,9.22,9.58,9.18,9.4,206230,0
2006-01-03,9.35,9.73,9.34,9.68,327327,0
2006-01-04,9.75,10.3,9.74,10.24,1112198,0
2006-01-05,10.21,10.76,10.15,10.51,377808,0
2006-01-06,10.67,10.74,10.35,10.64,705593,0
2006-01-09,10.64,10.9,10.52,10.83,370332,0
2006-01-10,10.75,10.77,10.5,10.76,592837,0
2006-01-11,10.7,10.8,10.6,10.7,389908,0
2006-01-12,10.59,10.66,10.3,10.4,295745,0
2006-01-13,10.36,10.57,10.36,10.51,165355,0
2006-01-17,10.49,10.64,10.32,10.44,300954,0
2006-01-18,10.3,10.41,10.14,10.32,161349,0
2006-01-19,10.4,10.68,10.4,10.6,473922,0
2006-01-20,10.68,10.7,10.1,10.19,447479,0
2006-01-23,10.18,10.28,10.04,10.24,527254,0
2006-01-24,10.23,10.54,10.23,10.5,815465,0
2006-01-25,10.5,10.52,10.25,10.36,242119,0
2006-01-26,10.43,10.62,10.43,10.54,506265,0
2006-01-27,10.52,10.96,10.52,10.74,200141,0
2006-01-30,10.79,10.84,10.58,10.61,95026,0
2006-01-31,10.65,10.65,10.24,10.4,489907,0
2006-02-01,10.3,10.43,10.1,10.4,313607,0
2006-02-02,10.34,10.42,9.95,10.19,357999,0
2006-02-03,10.14,10.25,9.95,10,256148,0
2006-02-06,10,10.07,9.95,10.04,220870,0
2006-02-07,10.04,10.25,9.96,10.08,300252,0
2006-02-08,10.1,10.72,9.98,10.63,610498,0
2006-02-09,13.02,13.98,12.14,12.5,3281197,0
2006-02-10,12.29,12.64,11.99,12.15,1103217,0
2006-02-13,12.02,12.25,11.94,12.17,332977,0
2006-02-14,12.2,13.1,12.17,12.97,705821,0
2006-02-15,12.8,13.25,12.78,13.04,422665,0
2006-02-16,13.03,13.39,13.03,13.35,310026,0
2006-02-17,13.31,13.4,13.08,13.13,303967,0
2006-02-21,13.21,13.21,12.43,12.49,405758,0
2006-02-22,12.57,12.88,12.44,12.74,302431,0
2006-02-23,12.76,13.03,12.67,12.83,227248,0
2006-02-24,12.77,13.04,12.49,13,330185,0
2006-02-27,13,13.2,12.66,12.89,173049,0
2006-02-28,12.8,12.91,12.51,12.91,215324,0
2006-03-01,12.97,13.25,12.92,13.25,273337,0
2006-03-02,13.2,13.25,12.93,12.99,304255,0
2006-03-03,12.96,13.38,12.75,13.17,225985,0
2006-03-06,13.07,13.4,12.75,12.79,226611,0
2006-03-07,12.74,12.91,12.04,12.23,267612,0
2006-03-08,12.14,12.15,11.66,12.02,310376,0
2006-03-09,12.02,12.4,11.76,12.15,351569,0
2006-03-10,12.1,13.01,12.06,12.48,575554,0
2006-03-13,12.48,12.88,12.48,12.69,404286,0
2006-03-14,12.61,12.86,12.46,12.83,152171,0
2006-03-15,12.79,13.2,12.7,12.94,275633,0
2006-03-16,13.04,13.2,12.94,13.09,219850,0
2006-03-17,13.16,13.18,12.71,12.73,487598,0
2006-03-20,12.74,12.8,12.36,12.55,152681,0
2006-03-21,12.49,12.94,11.9,12.03,330542,0
2006-03-22,12.04,12.86,12,12.8,218831,0
2006-03-23,12.81,13.33,12.62,13.29,283519,0
2006-03-24,13.38,13.76,13.24,13.75,284012,0
2006-03-27,13.77,13.95,13.55,13.82,263052,0
2006-03-28,13.9,13.9,13.35,13.4,260324,0
2006-03-29,13.4,13.78,13.06,13.72,233796,0
2006-03-30,13.76,13.76,13.33,13.59,183003,0
2006-03-31,14,14.6,13.85,14.49,720405,0
2006-04-03,14.59,15.45,14.5,15.29,680691,0
2006-04-04,15.29,15.62,14.95,15.19,502826,0
2006-04-05,15.19,15.19,14.8,15.11,336206,0
2006-04-06,15.01,15.2,14.84,14.99,157018,0
2006-04-07,15,15.15,14.54,14.56,253502,0
2006-04-10,14.55,14.74,13.92,13.99,464432,0
2006-04-11,13.99,14.22,13.85,14.06,239697,0
2006-04-12,14.14,15.06,13.96,15.05,378394,0
2006-04-13,15.05,15.1,14.76,14.92,345270,0
2006-04-17,14.95,15.15,14.84,15.1,252958,0
2006-04-18,15.3,15.35,14.97,15.1,276360,0
2006-04-19,15.09,15.33,14.93,15.22,221565,0
2006-04-20,15.15,15.34,14.69,15,263278,0
2006-04-21,15.06,15.06,14.68,14.92,525334,0
2006-04-24,15.72,16.32,15.34,15.75,1287331,0
2006-04-25,15.8,16.64,15.74,15.94,1096177,0
2006-04-26,16.06,16.15,15,15.49,1057682,0
2006-04-27,15.69,16.24,15.49,15.81,951124,0
2006-04-28,15.77,16.41,15.66,16.26,663104,0
2006-05-01,16.27,16.5,16.02,16.16,498114,0
2006-05-02,16.2,16.65,16.09,16.54,409436,0
2006-05-03,16.6,16.78,16.43,16.68,251421,0
2006-05-04,16.77,16.95,16.61,16.82,283894,0
2006-05-05,16.9,16.9,16.47,16.52,455747,0
2006-05-08,16.5,17.5,16.5,17.46,922227,0
2006-05-09,17.5,17.5,17.11,17.25,498989,0
2006-05-10,17.2,17.25,16.62,16.8,675444,0
2006-05-11,16.82,16.89,16.33,16.42,606234,0
2006-05-12,16.44,16.48,15.45,15.55,585003,0
2006-05-15,15.39,15.81,15.04,15.38,342620,0
2006-05-16,15.48,16.04,15.31,15.94,353199,0
2006-05-17,15.88,16.06,15.53,15.6,311203,0
2006-05-18,15.6,16,14.63,14.68,417226,0
2006-05-19,14.61,14.94,14.3,14.76,412905,0
2006-05-22,14.8,15.34,14.8,15.1,521546,0
2006-05-23,15.1,15.16,14.4,14.44,433564,0
2006-05-24,14.37,14.99,14.1,14.6,394191,0
2006-05-25,14.83,14.98,14.35,14.63,290066,0
2006-05-26,14.69,14.8,14.11,14.56,413394,0
2006-05-30,14.53,14.71,14.36,14.45,451193,0
2006-05-31,14.59,14.86,14.2,14.61,866495,0
2006-06-01,14.74,15.3,14.74,15.08,426124,0
2006-06-02,15.31,15.38,14.71,14.92,269066,0
2006-06-05,14.81,14.9,13.93,14.02,507204,0
2006-06-06,14.11,14.14,13.21,13.92,613351,0
2006-06-07,13.92,14.48,13.77,13.97,418629,0
2006-06-08,13.83,13.85,12.83,13.56,1065168,0
2006-06-09,13.55,13.94,13.27,13.32,674416,0
2006-06-12,13.3,13.33,12.8,12.83,412095,0
2006-06-13,12.79,13.07,12.53,12.56,426581,0
2006-06-14,12.53,12.96,12.42,12.67,277801,0
2006-06-15,12.86,13.87,12.62,13.77,339988,0
2006-06-16,13.74,13.76,13.03,13.29,762032,0
2006-06-19,13.35,13.35,12.91,12.93,183892,0
2006-06-20,12.88,13.36,12.82,13.1,154115,0
2006-06-21,13.04,13.36,13.04,13.2,350260,0
2006-06-22,13.1,13.62,13.01,13.55,294728,0
2006-06-23,13.47,14.02,13.41,13.67,189277,0
2006-06-26,13.83,13.98,13.55,13.88,303565,0
2006-06-27,13.91,14.07,13.13,13.21,377667,0
2006-06-28,13.3,13.37,12.74,13.07,512134,0
2006-06-29,13.6,14.08,13.5,13.91,773321,0
2006-06-30,13.95,14.74,13.74,14.47,1039277,0
2006-07-03,14.55,14.9,14.45,14.67,182621,0
2006-07-05,14.54,14.62,13.9,14.01,205916,0
2006-07-06,14.07,14.46,14.07,14.2,203617,0
2006-07-07,14.18,14.25,13.66,13.79,218262,0
2006-07-10,13.88,13.97,13.58,13.78,188602,0
2006-07-11,12.77,12.81,11.91,12.42,902107,0
2006-07-12,12.31,12.5,12.12,12.16,329940,0
2006-07-13,12.07,12.7,11.79,12.19,452366,0
2006-07-14,12.12,12.41,11.6,12.06,330660,0
2006-07-17,11.95,12.11,11.56,11.98,256524,0
2006-07-18,12.04,12.24,11.56,12,189562,0
2006-07-19,11.97,12.75,11.97,12.46,522884,0
2006-07-20,12.54,12.67,12.24,12.29,257384,0
2006-07-21,12.22,12.3,11.63,11.86,277734,0
2006-07-24,11.9,12.37,11.9,12.09,507375,0
2006-07-25,12.07,12.3,11.86,11.94,375098,0
2006-07-26,11.92,12.04,11.68,11.78,769469,0
2006-07-27,11.81,11.99,8.47,10,5225186,0
2006-07-28,10.07,10.93,9.9,10.72,1351111,0
2006-07-31,10.65,11.12,9.7,11.04,553045,0
2006-08-01,10.92,11.16,10.41,10.58,407906,0
2006-08-02,10.69,11,10.66,10.71,361287,0
2006-08-03,10.7,11.68,10.44,11.52,1277269,0
2006-08-04,11.67,12.38,11.57,12.11,903504,0
2006-08-07,11.7,11.7,10.93,11.21,492473,0
2006-08-08,11.23,11.34,10.7,10.77,348637,0
2006-08-09,10.93,11.09,10.51,10.56,273196,0
2006-08-10,10.48,11,10.46,10.9,429921,0
2006-08-11,10.91,11.02,10.57,10.72,193374,0
2006-08-14,10.81,11.08,10.69,10.7,212964,0
2006-08-15,10.92,11.3,10.73,11.25,216888,0
2006-08-16,11.37,11.9,11.3,11.79,172840,0
2006-08-17,11.8,12.42,11.8,12.33,331394,0
2006-08-18,12.38,12.55,12.09,12.19,203151,0
2006-08-21,12.18,12.18,11.78,12.12,120272,0
2006-08-22,12.16,12.22,11.83,12.06,160807,0
2006-08-23,12.11,12.33,11.8,11.99,196950,0
2006-08-24,12.07,12.33,11.94,12.07,164013,0
2006-08-25,11.99,12.33,11.99,12.18,115696,0
2006-08-28,12.14,12.29,12.01,12.13,162467,0
2006-08-29,12.12,12.48,12.08,12.25,534755,0
2006-08-30,12.34,13.03,12.17,12.89,491173,0
2006-08-31,12.98,13.04,12.61,12.86,309937,0
2006-09-01,12.98,13.07,12.75,12.89,144171,0
2006-09-05,13,13.1,12.68,12.97,150512,0
2006-09-06,13.46,13.81,12.97,13,629806,0
2006-09-07,13.04,13.23,12.68,13.02,400783,0
2006-09-08,13.13,13.16,12.87,13.11,236501,0
2006-09-11,13.07,13.75,13.05,13.52,448020,0
2006-09-12,13.6,14.23,13.43,14.09,295182,0
2006-09-13,14.17,14.21,13.86,14.14,353511,0
2006-09-14,14.05,14.25,13.75,14.24,326055,0
2006-09-15,14.36,14.43,13.53,13.59,797426,0
2006-09-18,13.58,13.59,13.06,13.25,411086,0
2006-09-19,13.35,13.35,12.75,13.06,513852,0
2006-09-20,13.21,13.83,13.17,13.65,318472,0
2006-09-21,13.68,14,13.09,13.26,1031069,0
2006-09-22,13.29,13.38,12.85,13.02,154226,0
2006-09-25,13.17,13.56,13.1,13.44,257651,0
2006-09-26,11.76,11.8,10.26,11.07,1878697,0
2006-09-27,11.07,12.07,11.07,11.77,1011145,0
2006-09-28,11.85,12.07,11.68,11.94,467866,0
2006-09-29,11.92,12.09,11.65,11.7,337914,0
2006-10-02,11.63,12.12,11.63,11.87,792036,0
2006-10-03,11.6,11.65,11.3,11.56,335771,0
2006-10-04,11.47,12.02,11.47,11.98,264992,0
2006-10-05,12.04,12.28,11.84,12.24,186098,0
2006-10-06,12.15,12.43,11.96,12.26,267516,0
2006-10-09,12.19,12.5,12.11,12.45,224969,0
2006-10-10,12.45,12.51,12.13,12.31,214977,0
2006-10-11,12.29,12.48,12.1,12.3,220496,0
2006-10-12,12.45,12.58,12.33,12.4,304623,0
2006-10-13,12.35,12.47,12.14,12.33,321355,0
2006-10-16,12.33,12.51,12.29,12.3,546213,0
2006-10-17,12.28,12.39,11.97,12.2,576730,0
2006-10-18,12.34,12.34,11.95,12.09,244866,0
2006-10-19,12.1,12.34,11.96,12.34,313218,0
2006-10-20,12.41,12.42,12.22,12.4,193821,0
2006-10-23,12.3,12.45,12.21,12.26,159899,0
2006-10-24,12.3,12.78,12.21,12.66,374744,0
2006-10-25,12.73,12.96,12.63,12.84,243312,0
2006-10-26,12.96,13.26,12.92,13.25,268927,0
2006-10-27,13.16,13.29,12.84,12.9,351326,0
2006-10-30,12.81,12.85,12.25,12.4,289348,0
2006-10-31,12.5,12.63,12.05,12.15,398935,0
2006-11-01,12.14,12.26,11.51,11.71,476090,0
2006-11-02,11.59,11.87,11.2,11.71,987123,0
2006-11-03,11.75,11.75,11.56,11.64,267437,0
2006-11-06,11.66,11.71,11.48,11.53,487463,0
2006-11-07,11.55,11.66,11.36,11.41,491951,0
2006-11-08,11.41,11.97,11.35,11.86,573573,0
2006-11-09,11.9,12.2,11.86,11.98,571770,0
2006-11-10,11.95,12.1,11.89,11.95,267892,0
2006-11-13,12,12.35,11.92,12.25,412074,0
2006-11-14,12.33,12.49,12.11,12.42,361152,0
2006-11-15,12.41,12.75,12.36,12.64,443198,0
2006-11-16,12.74,12.74,12.34,12.4,449789,0
2006-11-17,12.4,12.4,12.04,12.08,246305,0
2006-11-20,12.04,12.26,12.03,12.2,191781,0
2006-11-21,12.35,12.74,12.2,12.72,708261,0
2006-11-22,12.75,12.99,12.7,12.94,238993,0
2006-11-24,12.87,12.94,12.7,12.74,74822,0
2006-11-27,12.65,12.86,12.29,12.35,459509,0
2006-11-28,12.27,12.4,12.12,12.17,462622,0
2006-11-29,12.32,12.68,12.3,12.6,191280,0
2006-11-30,12.61,12.71,12.5,12.54,498387,0
2006-12-01,12.59,12.72,12.49,12.61,315475,0
2006-12-04,12.69,13.33,12.4,13.27,412707,0
2006-12-05,13.34,13.34,12.83,12.97,551349,0
2006-12-06,12.85,13.11,12.77,12.78,275103,0
2006-12-07,12.76,12.99,12.58,12.75,209735,0
2006-12-08,12.06,12.35,11.33,12.01,1477058,0
2006-12-11,12.05,12.1,11.76,11.81,652418,0
2006-12-12,11.86,11.91,11.62,11.68,583660,0
2006-12-13,11.71,11.93,11.55,11.62,485578,0
2006-12-14,11.59,11.92,11.59,11.75,764762,0
2006-12-15,11.9,12.07,11.67,11.74,502212,0
2006-12-18,11.75,12,11.59,11.63,626479,0
2006-12-19,11.58,11.74,11.46,11.58,284430,0
2006-12-20,11.63,11.93,11.59,11.6,297807,0
2006-12-21,11.59,11.68,11.49,11.51,249982,0
2006-12-22,11.47,11.52,11.33,11.35,274656,0
2006-12-26,11.35,11.5,11.29,11.34,195779,0
2006-12-27,11.3,11.53,11.3,11.48,249218,0
2006-12-28,11.5,11.55,11.35,11.37,177145,0
2006-12-29,11.34,11.55,11.3,11.33,228423,0
2007-01-03,11.46,11.56,11.26,11.3,668706,0
2007-01-04,11.31,11.35,11.09,11.29,430434,0
2007-01-05,11.1,11.25,10.9,10.94,384717,0
2007-01-08,10.53,10.64,10.31,10.51,840603,0
2007-01-09,10.44,10.5,10.36,10.41,558084,0
2007-01-10,10.4,10.55,10.36,10.51,529975,0
2007-01-11,10.5,10.55,10.38,10.43,345346,0
2007-01-12,10.38,10.74,10.3,10.73,527940,0
2007-01-16,10.66,10.75,10.46,10.51,273727,0
2007-01-17,10.45,10.68,10.36,10.38,253553,0
2007-01-18,10.42,10.46,10.03,10.08,296606,0
2007-01-19,10.05,10.3,9.91,10.26,292681,0
2007-01-22,10.21,10.24,9.95,10.09,343057,0
2007-01-23,10.1,10.33,10.05,10.18,299439,0
2007-01-24,10.18,10.53,10.18,10.43,288406,0
2007-01-25,10.49,10.51,10.27,10.42,526918,0
2007-01-26,10.42,10.6,10.27,10.52,274598,0
2007-01-29,10.47,10.52,10.35,10.46,190739,0
2007-01-30,10.5,10.82,10.5,10.67,421444,0
2007-01-31,10.61,10.87,10.38,10.71,465393,0
2007-02-01,10.76,10.87,10.6,10.74,263903,0
2007-02-02,10.8,10.87,10.58,10.62,260467,0
2007-02-05,10.58,10.84,10.52,10.83,336130,0
2007-02-06,10.85,10.97,10.79,10.85,231988,0
2007-02-07,10.84,11.12,10.82,11.09,186246,0
2007-02-08,11.08,11.36,11.02,11.22,333417,0
2007-02-09,11.27,11.36,10.93,11.01,469596,0
2007-02-12,10.98,11.36,10.87,11.35,378438,0
2007-02-13,11.3,11.82,11.28,11.81,585760,0
2007-02-14,11.84,12.23,11.57,11.76,394661,0
2007-02-15,11.85,11.9,11.53,11.68,420224,0
2007-02-16,11.35,11.55,10.78,11.25,2384071,0
2007-02-20,11.25,11.36,10.99,11.09,584478,0
2007-02-21,11.1,11.28,11,11.12,445656,0
2007-02-22,11.18,11.18,10.95,11.04,478074,0
2007-02-23,11,11.5,10.9,11.43,1025612,0
2007-02-26,11.4,11.57,11.06,11.41,672160,0
2007-02-27,11.19,11.36,11.02,11.34,762146,0
2007-02-28,11.3,11.42,11.14,11.34,648214,0
2007-03-01,11.3,11.31,11.12,11.23,618592,0
2007-03-02,11.15,11.28,10.79,10.83,602035,0
2007-03-05,10.75,10.88,10.65,10.68,494657,0
2007-03-06,10.76,10.89,10.46,10.58,688414,0
2007-03-07,10.55,10.58,9.93,10.03,1306403,0
2007-03-08,10.1,10.14,9.73,9.86,1193026,0
2007-03-09,9.98,10.09,9.8,9.89,413669,0
2007-03-12,9.92,10.09,9.92,10.01,343501,0
2007-03-13,9.99,10,9.77,9.83,670705,0
2007-03-14,9.85,10,9.64,9.95,501598,0
2007-03-15,9.91,10,9.85,9.9,457974,0
2007-03-16,9.89,10.04,9.72,9.95,887114,0
2007-03-19,10.05,10.1,9.64,9.71,466528,0
2007-03-20,9.73,9.91,9.73,9.86,378566,0
2007-03-21,9.91,10.11,9.78,10.11,280731,0
2007-03-22,10.12,10.12,9.87,10.01,614434,0
2007-03-23,10.01,10.07,9.92,9.99,368048,0
2007-03-26,9.97,9.99,9.69,9.72,275762,0
2007-03-27,9.67,9.81,9.59,9.68,313650,0
2007-03-28,9.66,9.72,9.43,9.49,530109,0
2007-03-29,9.6,9.63,9.15,9.43,331717,0
2007-03-30,9.41,9.67,9.37,9.54,418495,0
2007-04-02,9.52,9.53,9.28,9.44,252831,0
2007-04-03,9.44,9.73,9.43,9.61,385855,0
2007-04-04,9.59,9.66,9.55,9.62,307042,0
2007-04-05,9.57,9.61,9.42,9.51,335930,0
2007-04-09,9.58,9.93,9.56,9.82,672836,0
2007-04-10,9.86,9.97,9.77,9.79,370431,0
2007-04-11,9.81,9.94,9.59,9.72,329210,0
2007-04-12,9.71,10.17,9.63,10.14,628797,0
2007-04-13,10.1,10.15,9.99,10.15,304982,0
2007-04-16,10.18,10.52,10.18,10.5,371789,0
2007-04-17,10.47,10.67,10.26,10.64,438536,0
2007-04-18,10.58,10.58,10.04,10.08,585548,0
2007-04-19,9.99,10.15,9.78,9.9,330022,0
2007-04-20,10.06,10.07,9.91,10,269258,0
2007-04-23,10.02,10.03,9.66,9.71,672621,0
2007-04-24,9.7,9.84,9.47,9.55,464565,0
2007-04-25,9.64,9.96,9.53,9.82,508934,0
2007-04-26,9.77,9.77,9.47,9.67,434742,0
2007-04-27,9.6,9.67,9.39,9.45,253886,0
2007-04-30,9.48,9.58,9.16,9.18,483357,0
2007-05-01,9.15,9.36,8.93,9.18,645086,0
2007-05-02,9.64,12.4,9.6,11.85,4040002,0
2007-05-03,11.77,11.77,11.22,11.48,1022658,0
2007-05-04,11.53,11.59,11.33,11.54,560691,0
2007-05-07,11.5,11.68,10.98,11.31,718025,0
2007-05-08,11.23,11.23,11,11.13,674518,0
2007-05-09,11.06,11.23,10.95,11.2,515481,0
2007-05-10,11.13,11.19,10.85,11.06,649041,0
2007-05-11,11.2,11.37,11.04,11.27,510598,0
2007-05-14,11.28,11.28,11.07,11.17,529517,0
2007-05-15,11.12,11.16,10.73,10.8,1055663,0
2007-05-16,10.81,11,10.58,10.68,616534,0
2007-05-17,10.65,10.82,10.38,10.55,587274,0
2007-05-18,10.56,10.96,10.51,10.92,639030,0
2007-05-21,10.93,10.98,10.8,10.85,298526,0
2007-05-22,10.88,11.51,10.86,11.07,350475,0
2007-05-23,11.08,11.18,10.77,10.8,353864,0
2007-05-24,10.81,10.99,10.48,10.6,380494,0
2007-05-25,10.66,10.88,10.52,10.79,451164,0
2007-05-29,10.79,10.92,10.67,10.91,854412,0
2007-05-30,10.82,10.95,10.7,10.86,717671,0
2007-05-31,10.86,11.06,10.82,11.06,744117,0
2007-06-01,11.08,11.44,10.93,11,1436402,0
2007-06-04,11.44,12.48,11.4,12,1402781,0
2007-06-05,11.94,11.94,11.54,11.67,624667,0
2007-06-06,11.63,11.69,11.2,11.42,828759,0
2007-06-07,11.36,11.43,11.13,11.21,761531,0
2007-06-08,11.21,11.56,11.07,11.45,425230,0
2007-06-11,11.61,11.61,11.1,11.39,524051,0
2007-06-12,11.32,11.34,11.05,11.15,382702,0
2007-06-13,11.97,12.15,11.61,11.83,1540354,0
2007-06-14,12,12.12,11.55,11.8,947722,0
2007-06-15,12.01,12.19,11.77,12.1,645898,0
2007-06-18,12.01,12.28,11.79,12.14,491760,0
2007-06-19,12.72,13.31,12.67,13.11,2034741,0
2007-06-20,13.15,13.23,12.6,12.87,5191762,0
2007-06-21,12.66,13.13,12.44,13.1,1172014,0
2007-06-22,13.01,13.45,12.99,13.14,1970803,0
2007-06-25,13.04,13.64,13.04,13.27,1044233,0
2007-06-26,13.31,13.54,13.23,13.34,572011,0
2007-06-27,13.18,13.5,13,13.37,532645,0
2007-06-28,13.37,13.5,13.16,13.18,473070,0
2007-06-29,13.34,13.34,12.9,13,553593,0
2007-07-02,13.18,13.18,12.86,13,540982,0
2007-07-03,13.02,13.2,12.84,13.07,531420,0
2007-07-05,13.08,13.15,12.62,12.7,616126,0
2007-07-06,12.72,13,12.71,12.86,483442,0
2007-07-09,12.99,13.01,12.66,13,363599,0
2007-07-10,12.93,13,12.7,12.78,450939,0
2007-07-11,12.8,13.02,12.8,12.91,317049,0
2007-07-12,13,13.2,12.93,13.17,704743,0
2007-07-13,13.14,13.3,13.1,13.25,271832,0
2007-07-16,13.04,13.66,13.01,13.61,646691,0
2007-07-17,13.64,14.23,13.5,14.11,1007846,0
2007-07-18,14.06,14.14,13.9,14.05,634734,0
2007-07-19,14.17,14.24,14,14.15,364215,0
2007-07-20,14.04,14.23,13.9,14.04,664409,0
2007-07-23,14.23,14.23,13.96,14.02,428806,0
2007-07-24,14.01,14.06,13.65,13.8,636428,0
2007-07-25,13.97,14.16,13.82,13.94,649978,0
2007-07-26,13.81,13.93,12.87,13.2,1108564,0
2007-07-27,13.13,13.13,12.45,12.49,647307,0
2007-07-30,12.51,12.93,12.05,12.78,520832,0
2007-07-31,12.75,13.15,12.68,13.04,1254194,0
2007-08-01,10.35,10.75,9.75,10.62,4775929,0
2007-08-02,10.55,10.84,10.12,10.55,1876492,0
2007-08-03,10.52,10.64,9.96,10.05,1014857,0
2007-08-06,10.12,10.19,9.79,10.06,910582,0
2007-08-07,9.96,10.08,9.75,10.02,803075,0
2007-08-08,10.14,12.03,10.09,11,1720268,0
2007-08-09,10.32,10.96,10.3,10.96,1066523,0
2007-08-10,10.6,11.6,10.55,11.06,820745,0
2007-08-13,11.13,11.42,10.64,10.7,356155,0
2007-08-14,10.77,10.84,10.17,10.17,294197,0
2007-08-15,10.16,10.57,9.94,10.06,243340,0
2007-08-16,9.98,10.52,9.76,10.45,456229,0
2007-08-17,10.85,11.14,10.61,10.71,415444,0
2007-08-20,10.82,11,10.68,10.8,266725,0
2007-08-21,10.86,11.11,10.69,10.99,223996,0
2007-08-22,11.2,11.43,10.98,11.25,227185,0
2007-08-23,11.37,11.56,11.2,11.25,297860,0
2007-08-24,11.23,11.41,11.05,11.37,207153,0
2007-08-27,11.29,11.3,11.1,11.25,713270,0
2007-08-28,11.1,11.21,10.67,10.7,439514,0
2007-08-29,11.47,11.85,11.09,11.67,860808,0
2007-08-30,11.45,11.7,11.18,11.31,649537,0
2007-08-31,11.59,11.82,11.49,11.68,234023,0
2007-09-04,11.65,11.88,11.57,11.69,168014,0
2007-09-05,11.55,11.63,11.4,11.54,195826,0
2007-09-06,11.59,11.67,11.47,11.58,169171,0
2007-09-07,11.5,11.53,11.2,11.4,180558,0
2007-09-10,11.45,11.57,11.2,11.4,264683,0
2007-09-11,11.5,11.5,11.25,11.4,287804,0
2007-09-12,11.32,11.42,11.22,11.27,169885,0
2007-09-13,11.32,11.51,11.14,11.27,287076,0
2007-09-14,11.12,11.43,10.94,11.41,429858,0
2007-09-17,11.35,11.38,11.26,11.36,268543,0
2007-09-18,11.45,12.4,11.28,12.37,374404,0
2007-09-19,12.44,12.92,12.36,12.62,328532,0
2007-09-20,12.55,12.62,12.19,12.37,138892,0
2007-09-21,12.36,12.5,12.17,12.2,471259,0
2007-09-24,12.22,12.3,11.83,11.97,139968,0
2007-09-25,11.85,11.92,11.75,11.83,140610,0
2007-09-26,11.88,12.24,11.8,12.15,104768,0
2007-09-27,12.17,12.33,11.81,11.87,155181,0
2007-09-28,11.84,12,11.5,11.57,287415,0
2007-10-01,11.54,12.33,11.54,12.25,253983,0
2007-10-02,12.25,13.19,12.21,13.12,668751,0
2007-10-03,13.02,13.37,12.72,13.1,382370,0
2007-10-04,13.17,13.47,12.94,13.45,666099,0
2007-10-05,13.48,13.62,13.06,13.38,224422,0
2007-10-08,13.31,13.41,13.21,13.23,262492,0
2007-10-09,13.28,13.39,13.09,13.23,247418,0
2007-10-10,13.23,13.54,13.01,13.15,379549,0
2007-10-11,12.67,12.92,12.19,12.52,907969,0
2007-10-12,12.51,13.17,12.51,12.67,393188,0
2007-10-15,12.6,12.62,12.26,12.35,350587,0
2007-10-16,12.3,12.56,12.17,12.23,197558,0
2007-10-17,12.4,12.58,12.16,12.29,171014,0
2007-10-18,12.2,12.59,12.2,12.44,212020,0
2007-10-19,12.43,12.85,12.4,12.45,349964,0
2007-10-22,12.4,12.93,12.4,12.89,207123,0
2007-10-23,12.98,12.98,12.62,12.84,268866,0
2007-10-24,12.72,12.8,12.25,12.47,654965,0
2007-10-25,12.49,12.51,12.17,12.25,354645,0
2007-10-26,12.4,12.98,12.27,12.91,223116,0
2007-10-29,13,13.45,12.92,13.4,305770,0
2007-10-30,13.26,13.4,12.78,12.84,399685,0
2007-10-31,12.86,13.2,12.51,12.83,566120,0
2007-11-01,13.29,14.61,13.1,13.99,1494148,0
2007-11-02,14.22,14.25,13.53,14,456355,0
2007-11-05,13.63,13.8,13.33,13.62,338609,0
2007-11-06,13.64,14.23,13.36,14.2,247822,0
2007-11-07,14,14.03,13.08,13.13,371001,0
2007-11-08,13.31,13.51,12.48,13.07,322197,0
2007-11-09,12.84,13.08,12.5,12.82,252843,0
2007-11-12,12.78,13.47,12.75,12.8,242268,0
2007-11-13,12.94,13.12,12.69,12.97,325924,0
2007-11-14,13.06,13.06,12.37,12.49,216637,0
2007-11-15,12.44,12.77,12.04,12.39,316930,0
2007-11-16,12.43,12.47,11.56,12.01,396542,0
2007-11-19,11.9,12.05,11.45,11.77,281734,0
2007-11-20,11.8,12,11.47,11.78,298683,0
2007-11-21,11.74,11.99,11.53,11.91,340534,0
2007-11-23,12.02,12.08,11.74,11.97,152964,0
2007-11-26,11.96,12.48,11.85,12.21,350805,0
2007-11-27,12.25,12.71,12.02,12.48,271812,0
2007-11-28,12.63,12.74,12.16,12.31,644382,0
2007-11-29,12.3,12.38,12.1,12.26,321189,0
2007-11-30,12.43,12.71,12.09,12.09,595937,0
2007-12-03,12.03,12.11,11.76,11.78,227589,0
2007-12-04,11.69,11.76,11.25,11.25,208020,0
2007-12-05,11.47,11.75,11.31,11.64,166365,0
2007-12-06,11.64,11.79,11.49,11.69,238884,0
2007-12-07,11.7,11.7,11.42,11.52,272604,0
2007-12-10,11.59,11.67,11.27,11.5,263873,0
2007-12-11,11.58,11.62,11.11,11.43,323630,0
2007-12-12,11.67,11.75,11.36,11.47,355289,0
2007-12-13,11.35,11.38,11.13,11.13,342987,0
2007-12-14,11.09,11.29,10.9,11.06,224553,0
2007-12-17,11.01,11.45,11,11.15,280602,0
2007-12-18,11.26,11.4,11.01,11.32,309966,0
2007-12-19,11.32,11.4,11.13,11.29,219778,0
2007-12-20,11.3,11.53,11.18,11.45,391407,0
2007-12-21,11.64,11.84,11.57,11.7,569166,0
2007-12-24,11.72,12.03,11.71,11.99,108994,0
2007-12-26,11.9,12.29,11.61,12.09,187715,0
2007-12-27,12.11,12.49,11.8,11.8,274180,0
2007-12-28,11.96,12.18,11.74,11.77,117429,0
2007-12-31,11.72,11.88,11.59,11.66,195979,0
2008-01-02,11.66,11.99,11.51,11.72,270815,0
2008-01-03,11.72,11.88,11.47,11.58,265027,0
2008-01-04,11.5,11.55,10.4,10.61,344418,0
2008-01-07,10.7,10.75,10.42,10.47,244057,0
2008-01-08,10.5,10.75,10.36,10.39,239291,0
2008-01-09,10.35,10.5,9.83,10.11,445361,0
2008-01-10,9.97,10.11,9.84,10.05,521370,0
2008-01-11,9.95,9.95,7.86,9.12,1188937,0
2008-01-14,9.18,9.93,9.09,9.4,704361,0
2008-01-15,9.26,9.39,8.92,8.95,184296,0
2008-01-16,8.94,9.3,8.79,9.01,387571,0
2008-01-17,9.04,9.24,8.21,8.46,597723,0
2008-01-18,8.41,8.67,8.25,8.31,634762,0
2008-01-22,8.1,8.83,7.84,8.41,262037,0
2008-01-23,8.2,8.5,7.83,8.5,420941,0
2008-01-24,8.51,8.92,8.39,8.9,237873,0
2008-01-25,8.99,9.17,8.7,8.9,213330,0
2008-01-28,8.9,9.04,8.59,8.95,184965,0
2008-01-29,8.99,9.61,8.55,9.5,412107,0
2008-01-30,9.41,10.03,9.32,9.68,395859,0
2008-01-31,9.5,10.35,9.32,10.17,389032,0
2008-02-01,10.15,10.33,9.82,10.16,246695,0
2008-02-04,10.15,10.54,10.1,10.22,244625,0
2008-02-05,10.1,10.38,9.92,9.92,258490,0
2008-02-06,10.02,10.14,9.75,9.81,340048,0
2008-02-07,9.71,9.83,9.27,9.77,943788,0
2008-02-08,11.34,11.48,10.44,10.5,832293,0
2008-02-11,10.48,11.49,10.42,11.33,536356,0
2008-02-12,11.37,11.54,10.96,11.08,326154,0
2008-02-13,11.21,11.47,11.09,11.1,280649,0
2008-02-14,11.11,11.4,10.85,11,298935,0
2008-02-15,10.94,10.98,10.47,10.73,194224,0
2008-02-19,10.89,11.24,10.6,11.11,219916,0
2008-02-20,11.05,11.62,10.86,11.43,322650,0
2008-02-21,11.49,11.73,11,11.09,258254,0
2008-02-22,11.09,11.22,10.87,11.14,266283,0
2008-02-25,11.1,11.45,11,11.04,242372,0
2008-02-26,11,11.61,11,11.27,254150,0
2008-02-27,11.18,11.38,11,11.13,180284,0
2008-02-28,11.13,11.31,11,11.03,220484,0
2008-02-29,11,11.19,11,11.02,384763,0
2008-03-03,11,11.19,10.97,11.04,416320,0
2008-03-04,10.96,11.19,10.7,11.04,319418,0
2008-03-05,11.08,11.35,11,11.24,289266,0
2008-03-06,11.16,11.32,10.83,10.91,144494,0
2008-03-07,10.56,11.01,10.46,10.68,315964,0
2008-03-10,10.74,10.84,10.27,10.3,238924,0
2008-03-11,10.63,10.85,10.25,10.49,347191,0
2008-03-12,10.5,11.09,10.4,10.55,286707,0
2008-03-13,10.45,10.77,10.22,10.72,405262,0
2008-03-14,10.8,10.8,10.23,10.38,270520,0
2008-03-17,10.17,10.67,10.15,10.29,208073,0
2008-03-18,10.56,11.39,10.56,11.31,222977,0
2008-03-19,11.32,11.36,10.81,10.81,432637,0
2008-03-20,10.97,11.18,10.69,11.15,851284,0
2008-03-24,11.22,11.65,10.91,11.57,301015,0
2008-03-25,11.55,11.65,11.18,11.56,162703,0
2008-03-26,11.48,11.52,11.21,11.38,139174,0
2008-03-27,11.35,11.41,11.07,11.1,226011,0
2008-03-28,11.17,11.62,10.94,10.99,326111,0
2008-03-31,11.03,11.48,11.03,11.32,423322,0
2008-04-01,11.6,11.98,11.57,11.76,274681,0
2008-04-02,11.73,12.48,11.51,11.78,695597,0
2008-04-03,11.65,12.05,11.53,12.04,851912,0
2008-04-04,12.08,12.49,11.58,12.37,502990,0
2008-04-07,12.43,12.5,12.08,12.1,348770,0
2008-04-08,11.9,12.44,11.9,12.37,315074,0
2008-04-09,12.41,12.45,11.8,11.84,404228,0
2008-04-10,11.83,12.65,11.83,12.4,562378,0
2008-04-11,12.23,12.56,11.99,12.12,321558,0
2008-04-14,12.07,12.34,11.66,11.78,615558,0
2008-04-15,11.84,12.09,11.43,11.68,341771,0
2008-04-16,11.82,12.53,11.82,12.3,532678,0
2008-04-17,12.37,12.51,12.19,12.42,242803,0
2008-04-18,12.72,12.72,12.29,12.41,380195,0
2008-04-21,12.33,12.63,12.23,12.61,229717,0
2008-04-22,12.42,12.58,11.99,12.16,236024,0
2008-04-23,12.24,12.56,12.2,12.44,233698,0
2008-04-24,12.47,12.85,12.18,12.79,218480,0
2008-04-25,12.79,12.94,12.43,12.73,137801,0
2008-04-28,12.89,13.26,12.8,13.11,587186,0
2008-04-29,13.14,13.24,12.73,13.1,297322,0
2008-04-30,13.22,13.59,13.03,13.31,548121,0
2008-05-01,12.31,14.48,12.31,14.2,972995,0
2008-05-02,14.34,14.73,14.12,14.35,899533,0
2008-05-05,14.42,14.47,14.12,14.24,552136,0
2008-05-06,14.13,14.33,14.03,14.26,575148,0
2008-05-07,14.3,14.62,14.1,14.22,619677,0
2008-05-08,12.6,13.03,12.1,12.52,4385956,0
2008-05-09,12.28,12.61,12.23,12.54,7135379,0
2008-05-12,12.54,13.14,12.52,13.14,1987355,0
2008-05-13,13.17,13.3,12.93,13.03,2154853,0
2008-05-14,13.08,13.74,12.99,13.54,1455863,0
2008-05-15,13.37,13.94,13.25,13.79,2507690,0
2008-05-16,13.89,14.11,13.66,13.88,1391864,0
2008-05-19,13.9,14.49,13.81,13.99,1764059,0
2008-05-20,13.98,14.01,13.65,13.85,956791,0
2008-05-21,13.89,14.43,13.89,14.14,1125628,0
2008-05-22,13.99,14.43,13.99,14.33,1381440,0
2008-05-23,14.3,14.41,14.13,14.24,587197,0
2008-05-27,14.35,14.63,14.23,14.6,1458754,0
2008-05-28,14.71,14.71,14.33,14.41,582394,0
2008-05-29,14.34,14.71,14.34,14.64,1141672,0
2008-05-30,14.67,14.69,14.47,14.56,540752,0
2008-06-02,14.66,14.8,14.2,14.68,628811,0
2008-06-03,14.9,15.44,14.63,15.42,1214012,0
2008-06-04,15.28,15.46,14.93,15.16,1116324,0
2008-06-05,15.23,15.39,15.16,15.3,560581,0
2008-06-06,15.15,15.19,14.51,14.63,351964,0
2008-06-09,14.72,14.82,14.25,14.73,928078,0
2008-06-10,14.52,14.78,14.38,14.64,942638,0
2008-06-11,14.57,14.7,14.19,14.21,560859,0
2008-06-12,14.36,14.36,13.83,13.84,697498,0
2008-06-13,14,14.2,13.85,14.15,693211,0
2008-06-16,14.07,14.75,13.98,14.72,1020852,0
2008-06-17,14.75,14.99,14.35,14.84,891277,0
2008-06-18,14.71,15.76,14.58,14.89,693639,0
2008-06-19,14.89,15.1,14.75,15.01,385426,0
2008-06-20,14.92,14.94,14.44,14.73,615397,0
2008-06-23,14.78,14.86,14.4,14.45,603754,0
2008-06-24,14.38,14.6,13.91,13.98,520017,0
2008-06-25,14,14.03,13.6,13.8,1554510,0
2008-06-26,13.69,13.88,13.5,13.75,634924,0
2008-06-27,13.75,13.78,13.23,13.58,859694,0
2008-06-30,13.56,13.61,13.19,13.21,307317,0
2008-07-01,13.05,13.4,12.73,13.37,522424,0
2008-07-02,13.33,13.56,12.92,12.98,394438,0
2008-07-03,12.99,13.01,12.56,12.71,159944,0
2008-07-07,12.76,12.99,12.49,12.8,340227,0
2008-07-08,12.85,13.27,12.51,13.2,758355,0
2008-07-09,13.2,13.4,12.74,12.8,275502,0
2008-07-10,12.82,13.1,12.62,12.89,189256,0
2008-07-11,12.8,13.37,12.58,13.22,239699,0
2008-07-14,13.31,13.45,12.74,13.1,250011,0
2008-07-15,12.93,13.42,12.9,13.04,222195,0
2008-07-16,13.12,13.79,12.98,13.71,233450,0
2008-07-17,13.72,13.73,12.9,13.11,475250,0
2008-07-18,13.14,13.26,12.78,12.92,227460,0
2008-07-21,13.04,13.43,13.04,13.41,205463,0
2008-07-22,13.39,13.79,13.21,13.67,237252,0
2008-07-23,13.7,14.11,13.47,13.55,229897,0
2008-07-24,13.63,13.84,13.29,13.31,184783,0
2008-07-25,13.5,13.8,13.34,13.75,199385,0
2008-07-28,13.65,13.75,12.67,12.95,425097,0
2008-07-29,13.09,13.32,12.74,12.81,524180,0
2008-07-30,11.18,11.79,10.96,11.31,2271176,0
2008-07-31,11.19,11.53,10.88,11.25,1009435,0
2008-08-01,11.3,11.8,11.15,11.77,1076382,0
2008-08-04,11.72,11.77,11.39,11.56,540276,0
2008-08-05,11.7,11.89,11.52,11.71,466176,0
2008-08-06,11.59,11.89,11.12,11.32,810421,0
2008-08-07,11.24,11.41,11.03,11.3,366032,0
2008-08-08,11.33,12.11,11.29,12.06,345786,0
2008-08-11,12.04,12.82,11.71,12.7,498576,0
2008-08-12,12.7,12.81,12.42,12.53,641188,0
2008-08-13,12.57,12.85,12.35,12.75,354963,0
2008-08-14,12.66,13.12,12.66,12.95,408469,0
2008-08-15,13.11,13.14,12.66,13.02,484263,0
2008-08-18,12.99,13.3,12.77,12.99,451948,0
2008-08-19,12.89,12.96,12.44,12.53,347862,0
2008-08-20,12.55,12.71,11.99,12.16,643484,0
2008-08-21,12.05,12.26,11.7,11.91,233987,0
2008-08-22,11.99,12.17,11.77,12.11,222696,0
2008-08-25,12.12,12.12,11.49,11.73,397279,0
2008-08-26,11.7,11.82,11.57,11.76,510194,0
2008-08-27,11.79,12.13,11.6,11.93,219085,0
2008-08-28,11.95,12.24,11.86,12.18,271558,0
2008-08-29,12.11,12.11,11.72,11.98,422099,0
2008-09-02,12.16,12.3,11.55,11.58,471389,0
2008-09-03,11.58,11.7,11.19,11.25,463280,0
2008-09-04,11.19,11.47,10.75,10.75,469278,0
2008-09-05,10.75,11.07,10.5,10.56,491071,0
2008-09-08,10.81,11.06,10.56,10.89,454958,0
2008-09-09,10.92,11.07,10.3,10.37,760885,0
2008-09-10,10.61,10.62,10.11,10.2,486399,0
2008-09-11,10.13,10.31,10.03,10.18,784348,0
2008-09-12,10.14,10.51,10.05,10.51,436626,0
2008-09-15,10.49,10.68,10.19,10.21,569214,0
2008-09-16,10.01,10.71,10.01,10.61,428926,0
2008-09-17,10.42,10.69,10.12,10.13,569376,0
2008-09-18,10.32,11.24,10.11,11.21,636445,0
2008-09-19,11.94,12.22,10.99,11.43,944390,0
2008-09-22,11.4,11.4,10.9,10.96,496945,0
2008-09-23,10.99,11.32,10.95,11.05,394776,0
2008-09-24,11.02,11.33,10.21,10.41,597186,0
2008-09-25,10.45,10.67,10.24,10.49,349102,0
2008-09-26,10.27,10.48,10.05,10.37,273516,0
2008-09-29,10.18,10.36,9.81,9.82,323012,0
2008-09-30,9.85,9.97,9.63,9.92,399244,0
2008-10-01,9.84,10.11,9.77,9.98,981535,0
2008-10-02,9.9,10.11,9.03,9.1,306134,0
2008-10-03,9.26,9.44,8.68,8.68,344270,0
2008-10-06,8.54,9.04,8.18,8.69,470712,0
2008-10-07,8.8,8.8,7.81,7.82,971566,0
2008-10-08,7.77,8.33,7.66,7.99,523504,0
2008-10-09,8.25,8.44,7.66,7.67,532709,0
2008-10-10,7.48,8.47,7.1,8.29,508365,0
2008-10-13,8.48,8.89,7.74,8.87,403177,0
2008-10-14,8.99,9.05,8.23,8.38,419890,0
2008-10-15,8.26,8.6,7.66,7.68,303733,0
2008-10-16,7.73,8.2,7.45,8.11,483984,0
2008-10-17,7.85,8.27,7.75,7.85,320164,0
2008-10-20,7.91,8.06,7.81,8.04,234301,0
2008-10-21,7.91,8.05,7.69,7.79,730346,0
2008-10-22,7.46,7.67,7.28,7.3,350351,0
2008-10-23,7.34,7.47,6.68,6.78,539506,0
2008-10-24,6.47,6.99,6.29,6.64,528697,0
2008-10-27,6.55,6.86,6.48,6.53,260030,0
2008-10-28,6.66,6.83,6.07,6.41,381962,0
2008-10-29,6.53,6.9,6.3,6.67,622938,0
2008-10-30,6.78,6.9,6.46,6.75,323358,0
2008-10-31,6.71,7.16,6.54,7.16,390972,0
2008-11-03,7.01,7.07,6.68,6.97,494209,0
2008-11-04,7.41,7.46,6.71,6.87,454630,0
2008-11-05,6.78,7.08,6.17,6.2,419024,0
2008-11-06,6.17,6.27,5.8,5.95,256557,0
2008-11-07,6.01,6.05,5.85,6.04,248993,0
2008-11-10,6.18,6.24,5.75,5.76,183325,0
2008-11-11,5.72,6.17,5.72,5.99,443907,0
2008-11-12,5.94,6.11,5.34,5.35,269214,0
2008-11-13,5.37,6.17,5.19,6.15,352181,0
2008-11-14,6.04,6.04,5.52,5.53,298504,0
2008-11-17,5.5,5.68,5.34,5.38,209018,0
2008-11-18,5.41,5.54,4.93,5.17,334945,0
2008-11-19,5.17,5.34,4.63,4.65,280196,0
2008-11-20,4.62,4.62,3.88,3.9,502583,0
2008-11-21,3.96,4.22,3.76,4.22,462145,0
2008-11-24,4.28,4.62,4.22,4.62,475582,0
2008-11-25,4.68,4.7,4.44,4.7,268642,0
2008-11-26,4.62,5.22,4.58,5.08,239035,0
2008-11-28,5.03,5.18,4.84,5.11,73229,0
2008-12-01,4.96,5.24,4.16,4.18,423217,0
2008-12-02,4.27,4.5,3.93,4.1,466745,0
2008-12-03,4.01,4.24,3.93,4.09,451919,0
2008-12-04,4.05,4.45,4.02,4.38,969984,0
2008-12-05,4.31,4.39,3.92,4.28,457949,0
2008-12-08,4.38,4.43,4.1,4.32,427346,0
2008-12-09,4.11,4.32,4.02,4.14,528066,0
2008-12-10,4.16,4.46,4.16,4.4,659422,0
2008-12-11,4.34,4.62,4.27,4.56,544535,0
2008-12-12,4.45,5.2,4.45,4.97,395265,0
2008-12-15,4.99,5.02,4.45,4.54,215562,0
2008-12-16,4.66,5.18,4.33,4.93,301430,0
2008-12-17,4.87,5.55,4.87,5.36,293732,0
2008-12-18,5.34,6.54,4.9,5.1,570954,0
2008-12-19,5.23,5.39,4.78,4.98,805293,0
2008-12-22,5,5.15,4.9,5.15,278701,0
2008-12-23,5.21,5.23,4.83,4.86,271675,0
2008-12-24,4.85,5.11,4.72,4.79,155306,0
2008-12-26,4.81,5.19,4.81,5.11,100929,0
2008-12-29,5.11,5.18,4.91,5.07,243635,0
2008-12-30,5.12,5.18,4.77,4.98,377391,0
2008-12-31,5,5.31,4.98,5.21,339235,0
2009-01-02,5.21,5.62,5.05,5.57,216594,0
2009-01-05,5.57,5.68,5.31,5.46,182866,0
2009-01-06,5.53,6.28,5.26,6.28,234202,0
2009-01-07,6.14,6.2,5.96,6.14,568221,0
2009-01-08,6.1,6.32,6.04,6.19,570589,0
2009-01-09,6.17,6.25,5.96,6.05,571832,0
2009-01-12,5.99,6.03,5.7,5.74,243420,0
2009-01-13,5.7,5.7,5.5,5.57,144528,0
2009-01-14,5.48,5.5,5.22,5.33,204984,0
2009-01-15,5.33,5.44,4.9,5.43,289572,0
2009-01-16,5.68,5.94,5.5,5.86,595355,0
2009-01-20,5.76,5.93,5.31,5.31,223871,0
2009-01-21,5.4,5.61,5.03,5.5,241714,0
2009-01-22,5.36,5.64,5.21,5.55,307053,0
2009-01-23,5.41,5.73,5.32,5.56,253536,0
2009-01-26,5.59,5.99,5.54,5.67,291117,0
2009-01-27,5.71,6.05,5.54,5.95,252115,0
2009-01-28,6.04,6.48,6.04,6.38,257064,0
2009-01-29,6.3,6.41,6.17,6.18,237402,0
2009-01-30,6.27,6.34,5.96,6.03,365576,0
2009-02-02,5.93,6.03,5.61,5.69,614747,0
2009-02-03,5.72,5.9,5.07,5.3,891271,0
2009-02-04,5.32,5.77,5.26,5.72,849876,0
2009-02-05,5.66,5.97,5.57,5.8,192467,0
2009-02-06,5.8,6.33,5.8,6.28,170570,0
2009-02-09,6.2,6.32,5.91,6.07,403135,0
2009-02-10,6.05,6.19,5.9,6.02,771096,0
2009-02-11,6.16,6.7,5.33,5.81,1890573,0
2009-02-12,5.73,5.9,5.61,5.78,230736,0
2009-02-13,5.71,5.8,5.53,5.73,310642,0
2009-02-17,5.55,5.74,5.46,5.49,260969,0
2009-02-18,5.55,5.66,5.39,5.5,279211,0
2009-02-19,5.62,5.67,5.4,5.52,213126,0
2009-02-20,5.44,5.64,5.28,5.33,308744,0
2009-02-23,5.35,5.42,4.94,4.95,246550,0
2009-02-24,5.01,5.01,4.62,4.92,595852,0
2009-02-25,4.92,4.92,4.61,4.62,293318,0
2009-02-26,4.64,4.7,4.43,4.44,481224,0
2009-02-27,4.34,4.83,4.34,4.61,482166,0
2009-03-02,4.54,4.56,4.18,4.25,319590,0
2009-03-03,4.34,4.55,4.28,4.35,275024,0
2009-03-04,4.46,4.62,4.25,4.56,388535,0
2009-03-05,4.46,4.56,4.34,4.34,333822,0
2009-03-06,4.38,4.38,4.04,4.29,356437,0
2009-03-09,4.25,4.37,3.87,3.95,277252,0
2009-03-10,4.07,4.43,3.92,4.43,606760,0
2009-03-11,4.45,4.81,4.39,4.4,256808,0
2009-03-12,4.39,4.82,4.28,4.73,357836,0
2009-03-13,4.74,4.83,4.52,4.79,150807,0
2009-03-16,4.82,4.83,4.58,4.68,227923,0
2009-03-17,4.64,5.08,4.6,5.03,238515,0
2009-03-18,4.99,5.62,4.97,5.61,270472,0
2009-03-19,5.67,5.74,5.37,5.62,254140,0
2009-03-20,5.68,5.71,4.98,5,311372,0
2009-03-23,5.15,5.97,5.1,5.9,874049,0
2009-03-24,5.82,6.04,5.69,5.82,417691,0
2009-03-25,5.85,6.25,5.68,5.91,250389,0
2009-03-26,6,6.45,5.97,6.26,383958,0
2009-03-27,6.11,6.24,5.64,5.9,989572,0
2009-03-30,5.72,5.9,5.31,5.52,379022,0
2009-03-31,5.61,5.95,5.4,5.8,427156,0
2009-04-01,5.67,6.11,5.5,6.03,160730,0
2009-04-02,6.18,6.58,6.18,6.51,324956,0
2009-04-03,6.51,6.65,6.34,6.55,365305,0
2009-04-06,6.35,6.4,6.08,6.19,439567,0
2009-04-07,6.11,6.18,6.01,6.04,481663,0
2009-04-08,6.1,6.12,5.73,6.1,195579,0
2009-04-09,6.26,7.02,6.2,7.01,621809,0
2009-04-13,6.92,6.92,6.67,6.83,201970,0
2009-04-14,6.73,6.8,6.21,6.24,278397,0
2009-04-15,6.21,6.45,6.03,6.45,404767,0
2009-04-16,6.54,6.92,6.5,6.85,290357,0
2009-04-17,6.88,6.97,6.66,6.92,351680,0
2009-04-20,6.7,6.92,6.57,6.66,486697,0
2009-04-21,6.65,7.08,6.61,6.97,314739,0
2009-04-22,6.87,7.27,6.75,7.07,185039,0
2009-04-23,7.1,7.25,6.86,7.05,491375,0
2009-04-24,7.15,7.55,7.02,7.41,225438,0
2009-04-27,7.36,7.36,6.94,7.12,297593,0
2009-04-28,7.06,7.55,6.99,7.4,1026316,0
2009-04-29,7.5,7.99,7.32,7.86,181117,0
2009-04-30,7.89,8.18,7.4,7.42,337695,0
2009-05-01,8.11,8.64,7.76,8.25,552295,0
2009-05-04,8.36,8.88,8.36,8.85,422570,0
2009-05-05,8.78,8.78,8.09,8.24,346762,0
2009-05-06,8.31,8.45,8,8.16,309246,0
2009-05-07,8.3,8.3,7.75,7.85,270485,0
2009-05-08,8,8.4,7.96,8.39,273362,0
2009-05-11,8.16,8.34,7.89,7.99,203849,0
2009-05-12,8,8.13,7.6,7.9,240501,0
2009-05-13,7.78,7.78,7.02,7.07,265340,0
2009-05-14,7.09,7.49,7,7.24,220515,0
2009-05-15,7.29,7.39,7,7.35,195812,0
2009-05-18,7.48,7.71,7.34,7.64,115712,0
2009-05-19,7.55,7.78,7.4,7.7,220449,0
2009-05-20,7.75,8.07,7.67,7.67,155619,0
2009-05-21,7.58,7.66,7.22,7.47,157982,0
2009-05-22,7.5,7.54,7.14,7.17,105289,0
2009-05-26,7.11,7.73,7.05,7.67,177711,0
2009-05-27,7.64,8.43,7.64,8.02,257545,0
2009-05-28,8.1,8.34,7.9,8.26,215603,0
2009-05-29,8.26,9.01,8.14,8.9,293060,0
2009-06-01,9,9.31,8.82,8.93,394563,0
2009-06-02,8.85,9.03,8.67,8.94,164991,0
2009-06-03,8.83,9.04,8.71,8.95,191146,0
2009-06-04,8.98,9.54,8.84,9.52,307396,0
2009-06-05,9.58,9.76,9.38,9.56,280477,0
2009-06-08,9.36,9.51,9.06,9.23,177408,0
2009-06-09,9.26,9.32,8.94,8.99,207182,0
2009-06-10,9.1,9.16,8.47,8.88,237308,0
2009-06-11,8.92,9.35,8.77,9.21,116029,0
2009-06-12,9.15,9.18,8.83,9.1,67024,0
2009-06-15,8.9,8.96,8.19,8.19,225331,0
2009-06-16,8.29,8.3,7.83,7.87,227261,0
2009-06-17,7.9,7.98,7.73,7.82,87232,0
2009-06-18,7.78,7.82,7.51,7.66,579383,0
2009-06-19,7.82,8,7.73,7.77,381957,0
2009-06-22,7.71,7.76,7.52,7.56,328015,0
2009-06-23,7.63,7.79,7.39,7.41,129029,0
2009-06-24,7.51,7.76,7.47,7.69,215551,0
2009-06-25,7.65,8.02,7.65,7.88,405291,0
2009-06-26,7.79,8.26,7.66,8.2,766054,0
2009-06-29,8.21,8.35,7.93,8,300406,0
2009-06-30,8,8.07,7.85,7.96,363306,0
2009-07-01,8.11,8.5,8,8.26,191622,0
2009-07-02,8.08,8.46,7.95,8.19,871551,0
2009-07-06,8.12,8.57,8.06,8.51,691997,0
2009-07-07,8.54,8.9,8.46,8.48,546199,0
2009-07-08,8.55,8.92,8.24,8.47,376709,0
2009-07-09,8.51,8.51,8.25,8.33,175806,0
2009-07-10,8.3,8.42,8.07,8.25,209211,0
2009-07-13,8.27,8.63,8.03,8.52,211176,0
2009-07-14,8.54,8.72,8.51,8.58,355148,0
2009-07-15,8.69,9.18,8.66,9.04,234115,0
2009-07-16,8.96,9.15,8.82,9.11,130020,0
2009-07-17,9.13,9.13,8.62,9,215641,0
2009-07-20,9.03,9.13,8.93,9,84521,0
2009-07-21,9.03,9.03,8.66,8.88,167413,0
2009-07-22,8.8,9.19,8.71,9.18,156188,0
2009-07-23,9.13,9.8,9.08,9.73,258186,0
2009-07-24,9.6,9.78,9.48,9.7,111482,0
2009-07-27,9.65,9.73,9.42,9.61,119956,0
2009-07-28,9.5,9.69,9.26,9.67,121365,0
2009-07-29,9.55,9.58,8.99,9.09,506025,0
2009-07-30,9.18,9.72,9.18,9.51,326864,0
2009-07-31,9.44,10.06,9.44,9.87,548311,0
2009-08-03,10.02,10.64,9.9,10.62,763841,0
2009-08-04,10.56,11.48,10.55,11.35,1024629,0
2009-08-05,11.31,11.4,10.55,10.97,543100,0
2009-08-06,10.99,11.07,10.55,10.6,363196,0
2009-08-07,10.8,11.19,10.61,10.93,185674,0
2009-08-10,10.82,10.97,10.52,10.81,115674,0
2009-08-11,10.71,10.91,10.2,10.4,134803,0
2009-08-12,10.41,10.9,10.41,10.73,194119,0
2009-08-13,10.77,10.92,10.5,10.85,191447,0
2009-08-14,10.79,10.85,10.1,10.22,296674,0
2009-08-17,10.07,10.18,9.83,10.08,158117,0
2009-08-18,10.18,10.5,9.96,10.33,71575,0
2009-08-19,10.15,10.42,10.06,10.24,134714,0
2009-08-20,10.24,10.6,10.22,10.29,165615,0
2009-08-21,10.49,10.72,10.01,10.02,554182,0
2009-08-24,10.04,10.29,10.04,10.2,239921,0
2009-08-25,10.23,10.42,10.01,10.21,203850,0
2009-08-26,10.18,10.29,9.95,10.22,265944,0
2009-08-27,10.22,10.22,9.84,9.99,113013,0
2009-08-28,10.12,10.45,10.12,10.25,222429,0
2009-08-31,10.12,10.4,10,10.12,294250,0
2009-09-01,10.09,10.34,9.88,10.01,373457,0
2009-09-02,9.95,10.1,9.86,9.96,196411,0
2009-09-03,9.99,10.11,9.89,10.02,219993,0
2009-09-04,9.96,10.28,9.9,10.23,282621,0
2009-09-08,10.34,10.64,10.18,10.4,378723,0
2009-09-09,10.37,10.9,10.33,10.81,225905,0
2009-09-10,10.77,11.26,10.77,11.23,185325,0
2009-09-11,11.21,11.32,10.9,10.99,73949,0
2009-09-14,10.86,10.99,10.66,10.96,80171,0
2009-09-15,10.9,11.07,10.82,10.95,106920,0
2009-09-16,11.02,11.2,10.73,11.14,105026,0
2009-09-17,11.14,11.39,10.85,11,224513,0
2009-09-18,11.1,11.48,11.07,11.46,323497,0
2009-09-21,11.07,11.26,10.78,11.13,319069,0
2009-09-22,11.22,11.53,11.11,11.42,351919,0
2009-09-23,11.37,11.92,11.12,11.64,216524,0
2009-09-24,11.66,11.75,11.32,11.47,481234,0
2009-09-25,11.4,11.61,11.25,11.46,343708,0
2009-09-28,11.56,11.99,11.41,11.72,168535,0
2009-09-29,11.76,11.78,11.52,11.6,217099,0
2009-09-30,11.58,11.69,11.28,11.47,186436,0
2009-10-01,11.43,11.43,10.86,10.97,747513,0
2009-10-02,10.82,10.98,10.65,10.86,170953,0
2009-10-05,10.95,11.25,10.82,11.23,194228,0
2009-10-06,11.35,11.86,11.26,11.64,187354,0
2009-10-07,11.49,11.87,11.47,11.63,125138,0
2009-10-08,11.75,12.03,11.53,11.78,403674,0
2009-10-09,11.81,12.52,11.81,12.43,318550,0
2009-10-12,12.4,12.5,11.81,11.81,409498,0
2009-10-13,11.83,11.89,11.56,11.69,179278,0
2009-10-14,11.89,11.92,11.61,11.71,197804,0
2009-10-15,11.6,11.82,11.52,11.75,886101,0
2009-10-16,11.69,11.86,11.59,11.69,227875,0
2009-10-19,11.77,11.88,11.44,11.64,193061,0
2009-10-20,11.73,11.86,11.48,11.62,217825,0
2009-10-21,11.55,12.04,11.52,11.56,232229,0
2009-10-22,11.6,11.73,11.2,11.64,132765,0
2009-10-23,11.68,11.68,11.17,11.19,165648,0
2009-10-26,11.24,11.49,10.79,10.8,154806,0
2009-10-27,10.87,10.98,10.63,10.74,187006,0
2009-10-28,10.69,10.79,9.97,9.99,207453,0
2009-10-29,10.14,10.85,9.94,10.79,309475,0
2009-10-30,10.64,10.73,9.99,10.17,334734,0
2009-11-02,10.22,10.23,9.78,10.13,283869,0
2009-11-03,10.05,10.32,9.98,10.13,148379,0
2009-11-04,10.17,10.41,9.9,10.05,200116,0
2009-11-05,10.22,11.77,10.22,11.35,532499,0
2009-11-06,11.2,11.45,11.05,11.17,189385,0
2009-11-09,11.33,11.33,10.8,11.31,192560,0
2009-11-10,11.27,11.71,11.19,11.26,440380,0
2009-11-11,11.42,11.45,11.32,11.38,123140,0
2009-11-12,11.32,11.35,11.03,11.12,249373,0
2009-11-13,11.14,11.51,11.08,11.21,141950,0
2009-11-16,11.82,12.39,11.75,11.88,376334,0
2009-11-17,11.75,11.75,11.04,11.34,442979,0
2009-11-18,11.25,11.25,10.56,10.93,574440,0
2009-11-19,10.78,11.02,10.4,10.93,352365,0
2009-11-20,10.78,10.99,10.1,10.34,340515,0
2009-11-23,10.52,10.95,10.46,10.89,251852,0
2009-11-24,10.93,11.02,10.46,10.77,165436,0
2009-11-25,10.8,10.92,10.5,10.66,128014,0
2009-11-27,10.2,10.62,10.18,10.41,128571,0
2009-11-30,10.28,10.4,9.9,10.37,646365,0
2009-12-01,10.52,10.79,10.33,10.54,373225,0
2009-12-02,10.52,10.7,10.31,10.65,538278,0
2009-12-03,10.67,10.92,10.48,10.77,525636,0
2009-12-04,10.97,11.3,10.82,11,322025,0
2009-12-07,10.94,11.1,10.71,10.9,337276,0
2009-12-08,10.84,10.99,10.56,10.68,424956,0
2009-12-09,10.71,10.95,10.52,10.78,565867,0
2009-12-10,10.8,10.81,10.45,10.57,312233,0
2009-12-11,10.61,10.77,10.39,10.69,216396,0
2009-12-14,10.79,11.22,10.76,10.96,185545,0
2009-12-15,10.96,11.06,10.73,11.03,362802,0
2009-12-16,11.07,11.49,10.98,11.42,409455,0
2009-12-17,11.3,11.46,10.98,11.37,432121,0
2009-12-18,11.52,11.54,11.12,11.52,513352,0
2009-12-21,11.57,11.96,11.32,11.86,253364,0
2009-12-22,11.92,12.04,11.69,11.98,172497,0
2009-12-23,12.04,12.32,11.63,12.26,210053,0
2009-12-24,12.28,12.28,11.92,11.99,59263,0
2009-12-28,12.01,12.04,11.78,11.92,79440,0
2009-12-29,11.93,12.02,11.65,11.9,147688,0
2009-12-30,11.87,12,11.64,11.97,120354,0
2009-12-31,11.93,11.93,11.48,11.53,148020,0
2010-01-04,11.73,11.81,11.55,11.73,215521,0
2010-01-05,11.67,11.94,11.42,11.62,200429,0
2010-01-06,11.57,11.59,11.35,11.42,219415,0
2010-01-07,11.49,11.6,11.25,11.48,478624,0
2010-01-08,11.4,11.65,11.39,11.64,129941,0
2010-01-11,11.69,11.7,11.51,11.65,137770,0
2010-01-12,11.49,11.52,11.27,11.38,136609,0
2010-01-13,11.42,11.48,11.05,11.27,186695,0
2010-01-14,11.24,11.24,10.99,11.07,241439,0
2010-01-15,11.16,11.35,10.8,10.9,449613,0
2010-01-19,10.88,11.04,10.75,10.95,291556,0
2010-01-20,10.82,11.03,10.5,10.71,175797,0
2010-01-21,10.7,10.8,10.42,10.48,253031,0
2010-01-22,10.47,10.69,10.4,10.41,274576,0
2010-01-25,10.56,10.56,10.21,10.47,112356,0
2010-01-26,10.39,10.5,10.21,10.29,97379,0
2010-01-27,10.21,11.33,10.21,11.31,523898,0
2010-01-28,11.37,11.41,10.53,10.67,418975,0
2010-01-29,10.73,10.74,10.15,10.35,367189,0
2010-02-01,10.15,10.52,10.04,10.46,1194031,0
2010-02-02,10.55,10.9,10.55,10.65,275750,0
2010-02-03,10.54,10.54,9.73,10.15,1141743,0
2010-02-04,10.05,10.12,9.72,9.77,417869,0
2010-02-05,8.85,9.44,8.6,8.95,1511778,0
2010-02-08,8.91,8.95,8.6,8.79,671830,0
2010-02-09,8.91,8.91,8.68,8.72,344783,0
2010-02-10,8.7,8.79,8.67,8.79,320641,0
2010-02-11,8.77,8.86,8.6,8.75,355651,0
2010-02-12,8.62,8.76,8.61,8.76,252756,0
2010-02-16,8.88,8.91,8.65,8.8,175881,0
2010-02-17,8.86,9.1,8.61,8.7,627016,0
2010-02-18,8.7,8.7,8.49,8.68,593187,0
2010-02-19,8.68,8.69,8.47,8.56,580806,0
2010-02-22,8.59,8.62,8.36,8.55,458227,0
2010-02-23,8.54,8.55,8.36,8.42,323064,0
2010-02-24,8.44,8.5,8.37,8.41,718674,0
2010-02-25,8.29,8.47,8.25,8.42,294063,0
2010-02-26,8.45,8.6,8.34,8.54,265687,0
2010-03-01,8.63,8.85,8.55,8.85,337729,0
2010-03-02,8.84,8.95,8.7,8.95,335837,0
2010-03-03,9.04,9.2,8.84,9.14,484415,0
2010-03-04,9.1,9.28,8.96,9.22,512048,0
2010-03-05,9.31,9.5,8.98,9.24,289034,0
2010-03-08,9.21,9.21,9.03,9.17,351412,0
2010-03-09,9.1,9.47,9.09,9.45,392850,0
2010-03-10,9.48,9.68,9.39,9.61,495556,0
2010-03-11,9.51,9.7,9.35,9.64,302852,0
2010-03-12,9.64,9.64,9.37,9.41,297699,0
2010-03-15,9.49,9.49,9.11,9.11,213272,0
2010-03-16,9.12,9.23,8.94,9.19,223892,0
2010-03-17,9.19,9.49,9.19,9.46,621173,0
2010-03-18,9.4,9.64,9.36,9.6,254318,0
2010-03-19,9.57,9.66,9.33,9.56,519201,0
2010-03-22,9.44,9.65,9.37,9.48,256535,0
2010-03-23,9.46,9.72,9.43,9.7,347779,0
2010-03-24,9.62,9.62,9.38,9.41,199173,0
2010-03-25,9.38,9.42,8.92,9.14,871795,0
2010-03-26,9.05,9.1,8.89,8.92,564125,0
2010-03-29,8.98,9.01,8.76,8.98,573329,0
2010-03-30,8.97,9.04,8.96,9.02,559793,0
2010-03-31,8.99,9.06,8.79,8.88,415758,0
2010-04-01,8.93,9.06,8.91,9.02,324341,0
2010-04-05,9.04,9.16,8.98,9,498805,0
2010-04-06,8.92,9.14,8.92,9.14,600018,0
2010-04-07,9.09,9.23,9.03,9.16,802700,0
2010-04-08,9.09,9.13,8.91,9.06,363957,0
2010-04-09,9.06,9.15,8.96,9.12,238256,0
2010-04-12,9.1,9.49,9.08,9.43,981609,0
2010-04-13,9.42,9.45,9.26,9.31,237507,0
2010-04-14,9.35,9.83,9.23,9.79,554694,0
2010-04-15,9.76,10.13,9.76,10.07,325847,0
2010-04-16,10.06,10.21,9.79,9.98,341663,0
2010-04-19,9.89,10,9.61,9.87,305478,0
2010-04-20,9.96,10.47,9.96,10.2,435180,0
2010-04-21,10.18,10.18,9.85,10.09,514306,0
2010-04-22,9.93,10.12,9.82,10.11,607223,0
2010-04-23,10.11,10.41,10.03,10.41,235917,0
2010-04-26,10.36,10.51,10.21,10.41,335535,0
2010-04-27,10.38,10.72,10.14,10.2,397343,0
2010-04-28,10.31,10.58,10.21,10.47,190843,0
2010-04-29,10.59,10.65,10.49,10.55,302580,0
2010-04-30,10.6,11.5,10.6,10.86,742813,0
2010-05-03,10.82,11.24,10.69,11.19,477878,0
2010-05-04,11.01,11.09,10.52,10.6,618641,0
2010-05-05,10.48,11.11,10.39,11.07,877862,0
2010-05-06,11.01,11.14,9.88,10.53,944075,0
2010-05-07,10.55,11.6,9.81,11.07,1613355,0
2010-05-10,11.66,11.67,11.26,11.49,433760,0
2010-05-11,11.45,11.93,11.33,11.54,806392,0
2010-05-12,11.55,12.06,11.55,11.96,646030,0
2010-05-13,11.88,11.97,11.47,11.57,462937,0
2010-05-14,11.43,11.55,11.01,11.23,625719,0
2010-05-17,11.34,11.5,10.88,11.16,625342,0
2010-05-18,11.24,11.45,10.78,10.88,423189,0
2010-05-19,10.89,11.03,10.52,10.75,368041,0
2010-05-20,10.43,10.5,10.01,10.03,419095,0
2010-05-21,9.88,10.38,9.88,10.23,440173,0
2010-05-24,10.25,10.3,9.94,9.97,466831,0
2010-05-25,9.76,9.93,9.52,9.88,411446,0
2010-05-26,10,10.26,9.79,9.83,345650,0
2010-05-27,10.11,11.55,10.11,11.48,1580360,0
2010-05-28,11.45,11.78,11.2,11.57,6147341,0
2010-06-01,11.48,11.5,10.85,10.85,720547,0
2010-06-02,10.9,11.13,10.62,11.12,596512,0
2010-06-03,11.18,11.48,10.99,11.45,398066,0
2010-06-04,11.21,11.21,10.3,10.38,920421,0
2010-06-07,10.46,10.48,9.9,9.91,757476,0
2010-06-08,10,10.07,9.53,9.65,728971,0
2010-06-09,9.8,9.8,9.5,9.53,760465,0
2010-06-10,9.76,9.85,9.53,9.85,496679,0
2010-06-11,9.67,9.97,9.58,9.97,480979,0
2010-06-14,10.06,10.21,9.62,9.65,939932,0
2010-06-15,9.68,9.96,9.59,9.9,448188,0
2010-06-16,9.77,9.89,9.67,9.76,378800,0
2010-06-17,9.8,10.04,9.74,9.83,399629,0
2010-06-18,9.91,9.93,9.76,9.82,769679,0
2010-06-21,10.02,10.16,9.85,10,667173,0
2010-06-22,10.05,10.27,9.7,9.73,412871,0
2010-06-23,9.73,9.86,9.61,9.71,405772,0
2010-06-24,9.61,9.72,9.55,9.55,493887,0
2010-06-25,9.63,9.99,9.55,9.98,2060257,0
2010-06-28,9.95,10.4,9.85,10.26,790776,0
2010-06-29,10,10,9.5,9.53,852262,0
2010-06-30,9.56,9.7,9.5,9.5,762643,0
2010-07-01,9.53,9.88,9.43,9.56,783753,0
2010-07-02,9.68,9.68,9.22,9.31,448829,0
2010-07-06,9.56,9.57,8.96,9.09,612855,0
2010-07-07,9.13,9.49,9.02,9.48,410021,0
2010-07-08,9.58,9.66,9.39,9.54,324698,0
2010-07-09,9.54,9.87,9.53,9.87,275720,0
2010-07-12,9.85,10,9.6,9.71,256324,0
2010-07-13,9.9,10.21,9.88,10.19,567534,0
2010-07-14,10.09,10.36,10.09,10.22,277830,0
2010-07-15,10.2,10.23,9.82,9.98,326860,0
2010-07-16,9.85,9.92,9.53,9.54,366102,0
2010-07-19,9.55,9.93,9.46,9.92,426848,0
2010-07-20,9.74,9.88,9.46,9.79,646529,0
2010-07-21,9.87,9.9,9.47,9.47,360959,0
2010-07-22,9.67,10.03,9.65,10.02,503719,0
2010-07-23,9.94,10.35,9.83,10.33,321678,0
2010-07-26,10.4,10.73,10.14,10.62,494720,0
2010-07-27,10.76,10.77,10.25,10.48,365961,0
2010-07-28,10.42,10.5,10.09,10.14,187631,0
2010-07-29,10.23,10.32,9.84,10.13,229831,0
2010-07-30,9.95,10.33,9.9,10.25,271288,0
2010-08-02,10.49,10.65,10.31,10.58,335567,0
2010-08-03,10.49,10.72,10.25,10.26,438767,0
2010-08-04,10.31,10.5,10.22,10.38,463621,0
2010-08-05,10.24,10.38,10.01,10.13,256669,0
2010-08-06,10.02,10.64,10.02,10.18,354298,0
2010-08-09,10.32,10.49,10.13,10.43,273113,0
2010-08-10,10.24,10.35,9.67,9.69,439137,0
2010-08-11,9.5,9.68,9.1,9.2,729899,0
2010-08-12,9.17,9.17,8.85,8.94,909335,0
2010-08-13,8.87,9.02,8.77,8.84,622480,0
2010-08-16,8.78,8.95,8.78,8.83,392624,0
2010-08-17,8.99,9.26,8.81,9.03,495215,0
2010-08-18,9.04,9.22,8.88,9.02,400725,0
2010-08-19,8.94,9,8.5,8.53,582501,0
2010-08-20,8.5,8.67,8.36,8.65,480489,0
2010-08-23,8.77,8.92,8.43,8.44,400993,0
2010-08-24,8.3,8.31,8.04,8.25,587137,0
2010-08-25,8.09,8.46,8.09,8.4,487476,0
2010-08-26,8.44,8.52,8.2,8.21,322575,0
2010-08-27,8.35,8.43,8.19,8.4,426932,0
2010-08-30,8.39,8.58,8.37,8.38,415646,0
2010-08-31,8.35,8.5,8.22,8.24,863991,0
2010-09-01,8.45,8.74,8.39,8.73,605801,0
2010-09-02,8.69,8.8,8.54,8.72,712549,0
2010-09-03,8.85,8.93,8.78,8.91,563638,0
2010-09-07,8.89,8.92,8.47,8.48,475354,0
2010-09-08,8.53,8.68,8.45,8.62,478809,0
2010-09-09,8.81,8.86,8.52,8.57,274980,0
2010-09-10,8.59,8.71,8.44,8.47,454449,0
2010-09-13,8.57,8.86,8.57,8.79,455183,0
2010-09-14,8.78,8.81,8.6,8.72,535526,0
2010-09-15,8.65,8.92,8.65,8.86,288947,0
2010-09-16,8.81,8.95,8.7,8.76,265200,0
2010-09-17,8.89,9.02,8.57,8.99,677595,0
2010-09-20,9.01,9.31,8.91,9.31,428019,0
2010-09-21,9.3,9.33,9.06,9.14,318189,0
2010-09-22,9.06,9.23,8.88,8.95,347301,0
2010-09-23,8.84,9.02,8.77,8.89,917821,0
2010-09-24,9.02,9.91,8.99,9.84,930915,0
2010-09-27,9.88,9.88,9.46,9.49,367455,0
2010-09-28,9.49,9.85,9.35,9.84,631239,0
2010-09-29,9.77,9.98,9.69,9.88,270267,0
2010-09-30,10,10.1,9.65,9.79,287789,0
2010-10-01,9.92,9.92,9.73,9.79,138616,0
2010-10-04,9.73,9.77,9.29,9.4,236572,0
2010-10-05,9.56,9.69,9.4,9.68,466595,0
2010-10-06,9.63,9.94,9.56,9.79,319309,0
2010-10-07,9.91,9.92,9.71,9.78,218052,0
2010-10-08,9.81,9.93,9.7,9.83,242537,0
2010-10-11,9.8,9.99,9.75,9.81,118500,0
2010-10-12,9.79,9.89,9.63,9.72,217243,0
2010-10-13,9.76,10.16,9.66,10.11,336905,0
2010-10-14,10.07,10.12,9.89,9.97,306844,0
2010-10-15,10.14,10.31,9.91,10.04,528367,0
2010-10-18,10.12,10.33,10.12,10.3,382380,0
2010-10-19,10.13,10.31,9.95,10.03,550029,0
2010-10-20,10.13,10.2,10,10.03,439710,0
2010-10-21,10.13,10.25,9.83,9.92,353294,0
2010-10-22,9.99,10.28,9.86,10.2,371705,0
2010-10-25,10.34,10.5,10.09,10.12,276461,0
2010-10-26,10.06,10.33,10,10.21,318184,0
2010-10-27,10.15,10.27,9.95,10.14,221075,0
2010-10-28,10.28,10.32,9.99,10.16,229284,0
2010-10-29,10.13,10.53,10.07,10.48,258862,0
2010-11-01,10.56,10.66,10.42,10.5,352880,0
2010-11-02,10.7,10.85,10.6,10.84,447277,0
2010-11-03,10.8,10.95,10.55,10.88,382279,0
2010-11-04,11.15,11.4,10.9,11.4,529441,0
2010-11-05,13,13.98,12.9,13.63,1904506,0
2010-11-08,13.6,14.04,13.59,13.68,665116,0
2010-11-09,13.69,13.7,13.09,13.19,563436,0
2010-11-10,13.27,13.36,12.92,13.25,567994,0
2010-11-11,13,13.05,12.85,13.01,564064,0
2010-11-12,12.8,12.95,12.59,12.6,384046,0
2010-11-15,12.75,12.98,12.52,12.58,508080,0
2010-11-16,12.51,12.55,12.12,12.36,572143,0
2010-11-17,12.44,12.66,12.26,12.58,271371,0
2010-11-18,12.82,13.12,12.68,12.96,337870,0
2010-11-19,12.98,13.65,12.98,13.43,611929,0
2010-11-22,13.45,13.69,13.11,13.2,563239,0
2010-11-23,13,13.16,12.55,12.62,701549,0
2010-11-24,12.88,13.12,12.74,13.09,472095,0
2010-11-26,12.99,13.2,12.87,12.95,174387,0
2010-11-29,12.9,13.46,12.73,13.42,713175,0
2010-11-30,13.29,13.47,13.14,13.28,1065524,0
2010-12-01,13.61,14.15,13.45,14.04,846139,0
2010-12-02,14.07,14.14,14,14.13,666952,0
2010-12-03,14,14.2,14,14.12,525638,0
2010-12-06,14.16,14.27,14,14.07,562620,0
2010-12-07,14.37,14.7,14.11,14.61,895382,0
2010-12-08,14.59,14.62,14.15,14.34,507462,0
2010-12-09,14.45,14.63,14.19,14.51,472901,0
2010-12-10,14.7,14.93,14.61,14.8,750506,0
2010-12-13,14.95,14.95,14.65,14.66,355838,0
2010-12-14,14.76,14.83,14.44,14.6,434160,0
2010-12-15,14.73,15,14.6,14.64,418774,0
2010-12-16,14.74,15,14.69,14.99,362780,0
2010-12-17,15.05,15.26,14.9,14.99,663712,0
2010-12-20,15.17,15.39,15.02,15.27,353266,0
2010-12-21,15.34,15.4,15.24,15.3,508421,0
2010-12-22,15.31,15.69,15.15,15.16,213178,0
2010-12-23,15.25,15.43,15.15,15.29,240825,0
2010-12-27,15.31,15.67,15.13,15.48,320254,0
2010-12-28,15.57,15.6,14.73,15.08,349427,0
2010-12-29,15.1,15.22,15.01,15.01,163099,0
2010-12-30,15.04,15.1,14.86,14.86,185243,0
2010-12-31,14.91,15.12,14.86,14.92,188051,0
2011-01-03,14.92,15.43,14.92,15.19,387254,0
2011-01-04,15.25,15.3,14.39,14.48,695997,0
2011-01-05,14.44,14.56,14.3,14.33,666138,0
2011-01-06,14.4,14.61,14.35,14.42,362695,0
2011-01-07,14.51,14.57,13.41,14.03,727192,0
2011-01-10,13.88,14.23,13.7,14.2,1228485,0
2011-01-11,14.25,14.32,14,14.28,257777,0
2011-01-12,14.47,14.83,14.4,14.62,341255,0
2011-01-13,16,17.84,15.5,17.74,3261707,0
2011-01-14,17.7,18.13,17.41,18.08,2216747,0
2011-01-18,18.06,18.5,17.82,17.91,1287822,0
2011-01-19,17.79,17.8,17.11,17.18,807460,0
2011-01-20,17,17.25,16.56,16.69,567554,0
2011-01-21,16.87,17.15,16.19,16.2,652306,0
2011-01-24,16.36,16.57,16.09,16.19,514980,0
2011-01-25,16.15,16.53,15.99,16.33,920088,0
2011-01-26,16.39,16.7,16.11,16.52,708669,0
2011-01-27,16.52,16.73,16.33,16.35,467892,0
2011-01-28,16.31,16.35,15.75,15.9,898622,0
2011-01-31,15.96,16.2,15.8,15.9,553656,0
2011-02-01,16.02,17.05,15.94,16.85,1090303,0
2011-02-02,16.75,16.9,16.29,16.61,673204,0
2011-02-03,16.61,17.48,16.51,17.2,1125629,0
2011-02-04,17.22,17.59,16.95,17.21,656982,0
2011-02-07,17.21,18.06,17.2,17.89,911254,0
2011-02-08,17.92,18,17.46,17.55,621748,0
2011-02-09,17.8,17.99,17.57,17.73,729902,0
2011-02-10,17.67,18.37,17.48,18.13,1006443,0
2011-02-11,17.83,18.78,17.35,18.7,1558216,0
2011-02-14,18.84,19,18.5,18.56,668706,0
2011-02-15,18.51,18.6,18.2,18.39,595837,0
2011-02-16,18.73,18.8,18.29,18.5,1441359,0
2011-02-18,19,19.16,18.46,18.61,404363,0
2011-02-22,18.32,18.4,17.31,17.46,832705,0
2011-02-23,17.44,17.49,16.1,16.63,1025826,0
2011-02-24,16.65,17.08,16.41,16.96,655310,0
2011-02-25,17.12,17.71,17.01,17.7,470768,0
2011-02-28,17.88,17.98,17.25,17.54,565677,0
2011-03-01,17.65,17.74,16.89,17,597443,0
2011-03-02,17,17.25,16.77,17.09,541846,0
2011-03-03,17.55,18.39,17.45,18.2,572852,0
2011-03-04,18.15,18.16,17.6,17.96,385505,0
2011-03-07,18.1,18.1,17.08,17.6,1259702,0
2011-03-08,17.55,18.24,17.09,18.08,623430,0
2011-03-09,17.92,17.93,17.19,17.3,271259,0
2011-03-10,16.91,16.91,15.84,15.98,1045167,0
2011-03-11,15.99,16.2,15.8,16.06,934296,0
2011-03-14,15.89,16.06,15.5,15.91,786040,0
2011-03-15,15.15,15.65,14.87,15.48,1181376,0
2011-03-16,15.46,15.89,15.28,15.52,1491514,0
2011-03-17,15.85,15.97,15.41,15.44,844451,0
2011-03-18,15.69,16.42,15.37,15.91,1588876,0
2011-03-21,16.25,16.77,16.15,16.68,752968,0
2011-03-22,16.72,16.78,16.32,16.4,521937,0
2011-03-23,16.4,16.5,16.13,16.44,504916,0
2011-03-24,16.66,17.31,16.57,17.07,722093,0
2011-03-25,17.31,17.87,17.28,17.41,825283,0
2011-03-28,17.73,17.88,17.28,17.31,451015,0
2011-03-29,17.2,17.97,17.11,17.93,675655,0
2011-03-30,18,18.69,17.89,18.41,984143,0
2011-03-31,18.45,18.46,17.9,18.16,835199,0
2011-04-01,18.31,18.39,18.02,18.09,814959,0
2011-04-04,19.39,19.64,18.69,18.85,1666651,0
2011-04-05,19.09,19.25,18.75,19.12,1163276,0
2011-04-06,19.16,19.35,18.89,19.05,893213,0
2011-04-07,19.13,19.13,18.5,18.64,469754,0
2011-04-08,18.89,18.9,17.91,18.05,622799,0
2011-04-11,18.09,18.27,17.06,17.29,1101308,0
2011-04-12,17.04,17.15,16.5,16.94,683200,0
2011-04-13,17.02,17.29,16.67,16.89,502987,0
2011-04-14,16.71,17.04,16.5,17.02,380312,0
2011-04-15,16.97,17,16.52,16.89,471506,0
2011-04-18,16.75,16.84,16.1,16.23,1211342,0
2011-04-19,16.46,16.83,16.3,16.69,511055,0
2011-04-20,17.14,17.93,16.99,17.64,776152,0
2011-04-21,18,18.06,17.7,17.87,474864,0
2011-04-25,18.84,19.15,18.51,18.84,1371779,0
2011-04-26,19.04,19.2,18.85,18.87,1136935,0
2011-04-27,18.87,18.87,18.2,18.68,816166,0
2011-04-28,18.68,18.9,18.51,18.83,400413,0
2011-04-29,18.92,19.4,18.92,19.12,748846,0
2011-05-02,19.36,19.45,18.38,18.44,830651,0
2011-05-03,18.46,18.49,17.43,17.79,1025458,0
2011-05-04,17.77,17.89,17.19,17.5,826370,0
2011-05-05,17.41,18.13,17.31,17.69,848507,0
2011-05-06,16.5,16.8,15.85,16.43,2625312,0
2011-05-09,16.5,16.61,16.22,16.33,773377,0
2011-05-10,16.5,17.81,16.44,17.74,1458014,0
2011-05-11,17.72,17.8,16.95,17,781306,0
2011-05-12,16.98,17.53,16.6,17.42,547512,0
2011-05-13,17.43,17.49,16.71,16.73,601813,0
2011-05-16,16.51,16.96,16.33,16.36,599538,0
2011-05-17,16.36,16.46,16.13,16.33,845328,0
2011-05-18,16.47,16.81,16.43,16.63,588981,0
2011-05-19,16.75,16.92,16.53,16.82,581372,0
2011-05-20,16.75,17.19,16.73,16.94,804881,0
2011-05-23,16.81,16.9,15.96,15.97,1142083,0
2011-05-24,16.25,16.38,15.51,15.53,1026550,0
2011-05-25,15.53,16,15.29,15.93,595720,0
2011-05-26,15.86,16.57,15.77,16.45,654011,0
2011-05-27,16.55,16.68,16.32,16.47,380655,0
2011-05-31,16.7,16.8,16.46,16.56,900374,0
2011-06-01,16.5,16.52,15.49,15.5,824298,0
2011-06-02,15.61,15.83,15.4,15.72,684966,0
2011-06-03,15.4,15.64,15.11,15.11,594629,0
2011-06-06,15.1,15.25,14.5,14.54,990432,0
2011-06-07,14.7,14.83,14.41,14.58,458349,0
2011-06-08,14.44,14.44,13.65,13.68,1360414,0
2011-06-09,13.66,13.94,13.15,13.73,1341687,0
2011-06-10,13.52,13.59,12.86,13.37,1097508,0
2011-06-13,14.56,14.83,13.67,13.86,1664760,0
2011-06-14,14.08,14.3,14.02,14.14,808363,0
2011-06-15,14.52,15.1,14.45,14.82,1990217,0
2011-06-16,14.75,14.91,14.52,14.77,1438000,0
2011-06-17,15,15.05,14.51,14.61,1142302,0
2011-06-20,14.5,14.8,14.39,14.65,747512,0
2011-06-21,14.84,15.23,14.66,15.2,624544,0
2011-06-22,15.14,15.38,14.92,15.15,832236,0
2011-06-23,14.85,15.42,14.53,15.38,1087231,0
2011-06-24,15.38,15.4,14.8,15.05,5704564,0
2011-06-27,15.02,15.2,14.76,15.08,1083735,0
2011-06-28,15.13,15.54,15.01,15.53,706410,0
2011-06-29,15.59,15.59,15.21,15.5,649684,0
2011-06-30,15.58,16.1,15.5,16.02,696280,0
2011-07-01,16.11,16.36,15.74,16.3,757203,0
2011-07-05,16.3,16.4,16.05,16.34,594090,0
2011-07-06,16.36,16.5,16.1,16.35,569261,0
2011-07-07,16.43,16.98,16.4,16.7,758480,0
2011-07-08,16.49,16.49,15.97,16.21,515400,0
2011-07-11,15.98,16.25,15.77,15.83,828740,0
2011-07-12,15.68,15.97,15.48,15.6,645017,0
2011-07-13,15.73,16.03,15.61,15.75,648448,0
2011-07-14,15.83,16.01,15.3,15.52,546037,0
2011-07-15,15.57,15.58,15.26,15.5,626971,0
2011-07-18,15.33,15.4,14.89,15.08,429736,0
2011-07-19,15.25,15.64,15.19,15.54,373470,0
2011-07-20,15.7,15.93,15.61,15.66,523790,0
2011-07-21,15.72,15.8,15.03,15.41,576492,0
2011-07-22,15.34,15.63,15.2,15.56,348452,0
2011-07-25,15.29,15.52,15.25,15.3,299289,0
2011-07-26,15.26,15.4,15.15,15.32,307768,0
2011-07-27,15.12,15.29,14.32,14.36,814372,0
2011-07-28,14.43,14.53,14.18,14.2,755039,0
2011-07-29,13.99,14.11,13.7,13.85,899438,0
2011-08-01,14.17,14.25,13.6,13.77,757523,0
2011-08-02,13.71,13.97,13.65,13.74,1341380,0
2011-08-03,13.8,13.9,13.33,13.51,1118807,0
2011-08-04,13.45,13.7,12.34,12.34,2197962,0
2011-08-05,10.31,11.1,9.16,10.26,4563372,0
2011-08-08,9.6,10.56,9.6,9.6,1814241,0
2011-08-09,10.06,10.3,9.26,10.29,2044906,0
2011-08-10,9.9,10.37,9.81,9.89,1134687,0
2011-08-11,10.01,10.96,9.96,10.76,1200764,0
2011-08-12,10.98,11.1,10.6,10.93,824575,0
2011-08-15,10.97,11.43,10.96,11.36,548883,0
2011-08-16,11.15,11.42,10.95,11.08,1109455,0
2011-08-17,11.13,11.28,10.97,11.09,626504,0
2011-08-18,10.56,10.63,9.98,10.09,895029,0
2011-08-19,9.86,10.24,9.76,9.98,633178,0
2011-08-22,10.31,10.31,9.82,9.87,601271,0
2011-08-23,9.97,10.52,9.85,10.41,596013,0
2011-08-24,10.38,10.69,10.22,10.62,399552,0
2011-08-25,10.77,10.8,10.19,10.24,547620,0
2011-08-26,10.21,10.52,9.88,10.51,834453,0
2011-08-29,10.68,11.22,10.54,11.21,762525,0
2011-08-30,11.11,11.29,10.94,11.21,516227,0
2011-08-31,11.32,11.5,11,11.17,562488,0
2011-09-01,11.19,11.4,10.58,10.66,625666,0
2011-09-02,10.45,10.61,10,10.03,420654,0
2011-09-06,9.68,10.02,9.58,9.99,779396,0
2011-09-07,10.25,10.83,10.11,10.82,640832,0
2011-09-08,10.72,11.15,10.72,10.88,1082620,0
2011-09-09,10.72,10.75,10.02,10.22,621040,0
2011-09-12,10,10.67,10,10.66,710994,0
2011-09-13,10.7,11.11,10.62,10.97,1202440,0
2011-09-14,11.17,11.75,10.82,11.5,1030850,0
2011-09-15,11.64,11.7,11.27,11.5,656093,0
2011-09-16,11.5,11.52,11.15,11.31,1393421,0
2011-09-19,10.97,11.13,10.76,10.94,392755,0
2011-09-20,10.88,11.16,10.73,10.75,759667,0
2011-09-21,10.8,10.91,10.43,10.44,571313,0
2011-09-22,10.02,10.2,9.61,9.81,902575,0
2011-09-23,9.69,10.22,9.69,10.02,440874,0
2011-09-26,10.05,10.09,9.5,9.96,813663,0
2011-09-27,10.16,10.8,10.15,10.47,706320,0
2011-09-28,10.53,10.6,9.83,9.83,863740,0
2011-09-29,10.01,10.3,9.61,9.94,585501,0
2011-09-30,9.74,9.93,9.5,9.51,450102,0
2011-10-03,9.45,9.5,8.81,8.84,882042,0
2011-10-04,8.62,9.22,8.61,9.21,1351488,0
2011-10-05,9.26,9.83,9.17,9.76,792963,0
2011-10-06,9.76,10.22,9.74,10.14,666422,0
2011-10-07,10.23,10.38,9.93,10.16,440863,0
2011-10-10,10.4,10.62,10.32,10.59,691903,0
2011-10-11,10.42,10.75,10.4,10.7,548709,0
2011-10-12,10.76,10.92,10.67,10.83,523578,0
2011-10-13,10.75,11,10.63,11,523941,0
2011-10-14,11.14,11.52,11.1,11.51,928242,0
2011-10-17,11.42,11.48,10.95,11,734088,0
2011-10-18,10.98,11.29,10.6,11.24,503864,0
2011-10-19,11.1,11.22,10.92,10.96,600712,0
2011-10-20,10.85,10.97,10.57,10.94,503291,0
2011-10-21,11.2,11.3,10.97,11.28,633737,0
2011-10-24,11.31,11.58,11.24,11.53,795678,0
2011-10-25,11.45,11.45,11.06,11.16,671051,0
2011-10-26,11.26,11.32,10.97,11.23,1088720,0
2011-10-27,11.39,11.81,11.28,11.7,1499317,0
2011-10-28,11.59,11.9,11.52,11.74,1000569,0
2011-10-31,11.24,11.71,11.12,11.17,676275,0
2011-11-01,10.71,10.88,10.43,10.46,646803,0
2011-11-02,10.7,10.93,10.56,10.86,792224,0
2011-11-03,10.5,11.5,10.43,11.46,799528,0
2011-11-04,11.3,11.46,11.19,11.43,634096,0
2011-11-07,11.18,11.4,10.84,11.11,397564,0
2011-11-08,11.22,11.48,10.99,11.43,726199,0
2011-11-09,10.99,11.25,10.7,10.76,727050,0
2011-11-10,10.96,11,10.73,10.93,421084,0
2011-11-11,10.96,11.3,10.96,11.24,368603,0
2011-11-14,11.12,11.19,10.81,11.01,495149,0
2011-11-15,10.93,11.35,10.85,11.25,269080,0
2011-11-16,11.08,11.35,10.98,11.11,308854,0
2011-11-17,11.06,11.16,10.76,10.88,533223,0
2011-11-18,10.95,10.96,10.71,10.81,310825,0
2011-11-21,10.52,10.59,10.27,10.35,415068,0
2011-11-22,10.34,10.47,10.15,10.27,561847,0
2011-11-23,10.11,10.35,9.88,9.97,477118,0
2011-11-25,9.91,10.12,9.89,9.9,195255,0
2011-11-28,10.39,10.46,10.24,10.46,379257,0
2011-11-29,10.45,10.5,10.22,10.37,251536,0
2011-11-30,10.92,11.13,10.83,11.01,1131580,0
2011-12-01,10.94,11.09,10.83,10.88,532572,0
2011-12-02,10.9,11.28,10.85,11.23,638349,0
2011-12-05,11.36,11.45,11.21,11.41,433420,0
2011-12-06,11.39,11.44,11.25,11.3,266971,0
2011-12-07,11.18,11.45,10.98,11.4,906488,0
2011-12-08,11.25,11.35,10.9,10.91,361726,0
2011-12-09,10.96,11.48,10.96,11.43,478759,0
2011-12-12,11.26,11.29,11,11.25,353245,0
2011-12-13,11.38,11.46,10.93,11.01,434300,0
2011-12-14,10.81,10.94,10.66,10.72,402794,0
2011-12-15,10.88,11.01,10.7,10.79,311552,0
2011-12-16,10.91,11.21,10.88,11.13,1147338,0
2011-12-19,11.2,11.24,10.86,10.9,355919,0
2011-12-20,11.14,11.59,11.14,11.55,468235,0
2011-12-21,11.52,11.53,11.06,11.35,487544,0
2011-12-22,11.38,11.54,11.33,11.5,287516,0
2011-12-23,11.46,11.57,11.4,11.49,159794,0
2011-12-27,11.41,11.6,11.37,11.53,208386,0
2011-12-28,11.54,11.54,11.06,11.11,277874,0
2011-12-29,11.12,11.26,11.04,11.1,262031,0
2011-12-30,11.08,11.24,10.95,10.96,285531,0
2012-01-03,11.26,11.5,11.14,11.3,584034,0
2012-01-04,11.25,11.4,11.15,11.29,268707,0
2012-01-05,11.23,11.57,11.14,11.51,543814,0
2012-01-06,11.41,11.41,10.47,10.58,1485785,0
2012-01-09,10.65,10.65,10.3,10.36,664649,0
2012-01-10,10.43,10.77,10.42,10.77,652780,0
2012-01-11,10.71,10.82,10.56,10.66,511637,0
2012-01-12,10.68,11.36,10.5,11.25,1024602,0
2012-01-13,11.08,11.4,11.04,11.38,543214,0
2012-01-17,11.43,11.65,11.43,11.62,843065,0
2012-01-18,11.62,12.02,11.52,11.98,528030,0
2012-01-19,12,12.55,11.94,12.26,597348,0
2012-01-20,12.11,12.38,12.1,12.2,535067,0
2012-01-23,12.15,12.29,11.9,11.99,434026,0
2012-01-24,11.97,12.11,11.85,11.97,496615,0
2012-01-25,12.02,12.25,11.68,12.22,879334,0
2012-01-26,12.21,12.42,12.17,12.24,319019,0
2012-01-27,12.16,12.39,12.16,12.19,283885,0
2012-01-30,12.08,12.21,11.93,12.09,338145,0
2012-01-31,12.15,12.33,12.07,12.27,244546,0
2012-02-01,12.4,13.06,12.3,13.04,488116,0
2012-02-02,13.05,13.25,13.05,13.19,357598,0
2012-02-03,13.45,13.75,13.29,13.54,424987,0
2012-02-06,13.5,13.66,13.29,13.39,579229,0
2012-02-07,13.21,13.47,13.11,13.46,521668,0
2012-02-08,12.54,13.05,12.5,12.75,2376782,0
2012-02-09,12.78,12.95,12.57,12.61,644175,0
2012-02-10,12.38,12.58,12.3,12.33,405943,0
2012-02-13,12.43,12.56,12.3,12.39,313919,0
2012-02-14,12.3,12.4,12.16,12.21,417747,0
2012-02-15,12.33,12.33,11.95,12.14,530754,0
2012-02-16,12.04,12.4,12.04,12.34,469700,0
2012-02-17,12.14,12.46,12.14,12.24,256324,0
2012-02-21,12.23,12.27,11.96,12.13,450422,0
2012-02-22,12.08,12.2,11.87,11.97,278874,0
2012-02-23,11.95,12.22,11.77,12.22,258188,0
2012-02-24,12.24,12.37,12.16,12.27,221878,0
2012-02-27,12.11,12.69,11.9,12.58,675320,0
2012-02-28,12.59,12.64,12.08,12.11,350504,0
2012-02-29,12.12,12.16,11.7,11.71,500451,0
2012-03-01,11.76,12.29,11.75,12,543707,0
2012-03-02,11.98,12.24,11.83,11.95,646027,0
2012-03-05,11.81,11.86,11.53,11.59,473167,0
2012-03-06,11.46,11.64,11.23,11.34,797288,0
2012-03-07,11.39,11.79,11.39,11.55,332257,0
2012-03-08,11.76,11.95,11.61,11.92,243758,0
2012-03-09,11.84,12.1,11.73,11.89,253066,0
2012-03-12,11.8,11.92,11.63,11.73,285626,0
2012-03-13,11.83,12.03,11.76,12.02,284666,0
2012-03-14,12.01,12.16,11.71,11.75,171785,0
2012-03-15,11.8,11.86,11.67,11.84,171090,0
2012-03-16,11.85,11.91,11.74,11.85,496606,0
2012-03-19,11.78,12.13,11.77,12.02,302388,0
2012-03-20,11.88,12.09,11.76,11.96,232617,0
2012-03-21,11.99,12.11,11.76,12.11,612462,0
2012-03-22,11.85,11.98,11.74,11.8,262881,0
2012-03-23,11.76,11.83,11.62,11.72,352084,0
2012-03-26,11.86,12.05,11.8,11.96,269065,0
2012-03-27,11.96,12.1,11.74,11.81,237876,0
2012-03-28,11.79,11.85,11.65,11.72,279826,0
2012-03-29,11.51,11.68,11.38,11.64,187646,0
2012-03-30,11.4,11.76,11.4,11.51,351816,0
2012-04-02,11.41,11.47,11.25,11.38,538915,0
2012-04-03,11.33,11.43,11.07,11.1,440407,0
2012-04-04,10.98,11.04,10.73,10.96,564728,0
2012-04-05,10.88,11.01,10.88,10.96,217728,0
2012-04-09,10.84,10.84,10.61,10.66,192026,0
2012-04-10,10.64,10.73,10.36,10.39,360549,0
2012-04-11,10.53,10.62,10.38,10.62,363869,0
2012-04-12,10.64,10.85,10.6,10.8,365015,0
2012-04-13,10.7,10.71,10.4,10.5,279717,0
2012-04-16,10.53,10.68,10.3,10.47,186337,0
2012-04-17,10.56,10.95,10.56,10.88,465177,0
2012-04-18,10.8,10.81,10.55,10.79,575076,0
2012-04-19,10.75,10.75,10.34,10.45,298573,0
2012-04-20,10.72,10.72,10.39,10.42,225979,0
2012-04-23,10.27,10.35,10.05,10.31,435089,0
2012-04-24,10.29,10.36,10.18,10.29,243471,0
2012-04-25,10.49,10.57,10.36,10.47,293670,0
2012-04-26,10.4,10.7,10.4,10.65,190567,0
2012-04-27,10.72,10.96,10.63,10.9,273964,0
2012-04-30,10.85,10.85,10.33,10.33,448068,0
2012-05-01,10.32,10.6,10.23,10.35,648472,0
2012-05-02,9.42,10.01,9.37,10.01,916701,0
2012-05-03,10.2,10.26,9.96,10.18,734005,0
2012-05-04,10.1,10.14,9.92,9.99,533455,0
2012-05-07,9.92,10.08,9.85,10.01,404298,0
2012-05-08,9.9,10.17,9.9,10.04,503918,0
2012-05-09,9.88,10,9.81,9.88,227000,0
2012-05-10,9.93,10,9.86,9.9,362465,0
2012-05-11,9.78,9.99,9.75,9.84,358858,0
2012-05-14,9.7,9.76,9.6,9.66,425400,0
2012-05-15,9.66,9.91,9.61,9.82,396544,0
2012-05-16,9.86,9.99,9.81,9.87,564940,0
2012-05-17,9.91,9.97,9.65,9.68,299491,0
2012-05-18,9.67,9.83,9.65,9.65,565814,0
2012-05-21,9.65,9.84,9.58,9.74,270295,0
2012-05-22,9.73,9.8,9.52,9.6,356287,0
2012-05-23,9.48,9.64,9.45,9.62,322831,0
2012-05-24,9.65,9.65,9.36,9.4,241098,0
2012-05-25,9.4,9.5,9.31,9.39,175206,0
2012-05-29,9.47,9.65,9.42,9.52,225682,0
2012-05-30,9.39,9.4,9.22,9.23,194931,0
2012-05-31,9.26,9.3592,9.13,9.24,389668,0
2012-06-01,9.04,9.13,8.93,8.94,284187,0
2012-06-04,8.97,9.06,8.79,8.84,306313,0
2012-06-05,8.77,9.19,8.75,9.18,207286,0
2012-06-06,9.27,9.45,9.22,9.34,220994,0
2012-06-07,9.53,9.55,9.24,9.26,232483,0
2012-06-08,9.2,9.3,9.08,9.26,267678,0
2012-06-11,9.34,9.4,8.9,8.9,228273,0
2012-06-12,8.93,9.01,8.84,9,326677,0
2012-06-13,8.95,8.98,8.74,8.77,300199,0
2012-06-14,8.75,8.86,8.68,8.82,208392,0
2012-06-15,8.84,9.08,8.77,8.83,382276,0
2012-06-18,8.75,8.83,8.66,8.74,277607,0
2012-06-19,8.75,9.05,8.73,9.01,215022,0
2012-06-20,9,9.25,8.94,9.22,243095,0
2012-06-21,9.22,9.22,8.65,8.67,320406,0
2012-06-22,8.75,8.93,8.7,8.91,949267,0
2012-06-25,8.69,8.92,8.55,8.67,392161,0
2012-06-26,8.66,8.77,8.56,8.72,406351,0
2012-06-27,8.68,9,8.68,8.92,277657,0
2012-06-28,8.84,9.08,8.73,8.88,279808,0
2012-06-29,9.08,9.41,9.06,9.385,392392,0
2012-07-02,9.43,9.43,9.18,9.39,241126,0
2012-07-03,9.41,9.72,9.35,9.72,125089,0
2012-07-05,9.66,9.68,9.56,9.62,167987,0
2012-07-06,9.49,9.55,9.31,9.41,218728,0
2012-07-09,9.35,9.4,9.25,9.4,239383,0
2012-07-10,9.47,9.53,9.17,9.24,196945,0
2012-07-11,9.26,9.37,9.18,9.24,223775,0
2012-07-12,9.12,9.19,8.93,9.12,161916,0
2012-07-13,9.14,9.4,9.1106,9.35,248997,0
2012-07-16,9.31,9.37,9.2,9.33,165600,0
2012-07-17,9.36,9.47,9.22,9.36,208272,0
2012-07-18,9.32,9.76,9.32,9.75,342409,0
2012-07-19,9.81,10.2,9.79,10.15,306318,0
2012-07-20,10.07,10.32,9.93,10.27,408997,0
2012-07-23,10.01,10.15,9.84,10.11,360379,0
2012-07-24,10.11,10.11,10,10.04,306045,0
2012-07-25,10.15,10.23,9.96,10.14,454937,0
2012-07-26,10.34,10.35,10.18,10.29,281932,0
2012-07-27,10.34,10.715,10.18,10.67,311399,0
2012-07-30,10.64,10.82,10.59,10.64,231839,0
2012-07-31,10.56,11.01,10.52,10.94,537295,0
2012-08-01,8.76,9.68,8.75,9.16,1505689,0
2012-08-02,9.01,9.04,8.88,8.98,675295,0
2012-08-03,9.17,9.46,9.02,9.4,496904,0
2012-08-06,9.44,9.67,9.01,9.07,713820,0
2012-08-07,9.14,9.42,8.98,9.09,687883,0
2012-08-08,9.05,9.35,9.05,9.34,263672,0
2012-08-09,9.35,9.52,9.3,9.34,403315,0
2012-08-10,9.32,9.43,9.27,9.4,216532,0
2012-08-13,9.39,9.3988,9.14,9.22,299448,0
2012-08-14,9.26,9.28,9.03,9.08,344335,0
2012-08-15,9.08,9.34,9.08,9.32,221600,0
2012-08-16,9.31,9.46,9.11,9.44,776203,0
2012-08-17,9.5,9.85,9.48,9.75,409507,0
2012-08-20,9.74,9.88,9.67,9.84,166370,0
2012-08-21,9.89,10.11,9.83,10.06,346664,0
2012-08-22,10,10.22,9.87,10.2,397889,0
2012-08-23,10.16,10.51,10.09,10.5,709813,0
2012-08-24,10.49,10.85,10.41,10.64,507184,0
2012-08-27,10.68,10.81,10.5,10.59,261215,0
2012-08-28,10.62,10.75,9.77,10.66,296590,0
2012-08-29,10.67,10.72,10.46,10.68,339348,0
2012-08-30,10.63,10.69,10.49,10.65,230461,0
2012-08-31,10.77,10.78,10.57,10.6,232949,0
2012-09-04,10.61,10.76,10.4,10.71,224363,0
2012-09-05,10.78,10.78,10.53,10.6,233697,0
2012-09-06,10.66,10.87,10.66,10.795,607231,0
2012-09-07,10.89,10.99,10.84,10.96,243577,0
2012-09-10,10.92,10.96,10.57,10.57,346240,0
2012-09-11,10.61,10.767,10.47,10.53,455807,0
2012-09-12,10.53,10.62,10.465,10.58,251301,0
2012-09-13,10.65,10.96,10.54,10.69,334863,0
2012-09-14,10.78,10.96,10.76,10.87,345946,0
2012-09-17,10.85,10.85,10.52,10.7,219700,0
2012-09-18,10.68,10.68,10.43,10.5,689847,0
2012-09-19,10.5,10.64,10.391,10.48,244628,0
2012-09-20,10.42,10.53,10.24,10.29,158819,0
2012-09-21,10.46,10.505,10.14,10.15,725363,0
2012-09-24,10.13,10.22,10.01,10.07,332513,0
2012-09-25,10.13,10.23,9.59,9.61,388362,0
2012-09-26,9.6,9.74,9.41,9.55,310985,0
2012-09-27,9.55,9.75,9.43,9.71,184090,0
2012-09-28,9.65,9.67,9.42,9.42,220973,0
2012-10-01,9.49,9.58,9.37,9.4,266742,0
2012-10-02,9.42,9.68,9.31,9.4,409798,0
2012-10-03,9.4,9.4683,9.17,9.17,242041,0
2012-10-04,9.25,9.25,8.98,9.14,562491,0
2012-10-05,9.16,9.255,9.14,9.16,237866,0
2012-10-08,9.13,9.25,9.11,9.14,140412,0
2012-10-09,9.14,9.15,8.94,8.99,201272,0
2012-10-10,9,9.07,8.89,8.94,283092,0
2012-10-11,9.05,9.1675,8.91,9.01,231110,0
2012-10-12,8.99,9,8.85,8.86,178681,0
2012-10-15,8.91,8.92,8.79,8.9,261956,0
2012-10-16,8.98,9.08,8.944,9.06,194573,0
2012-10-17,9.06,9.34,9.0101,9.3395,312414,0
2012-10-18,9.35,9.5,9.32,9.4,335471,0
2012-10-19,9.38,9.45,9.18,9.28,452493,0
2012-10-22,9.19,9.35,9.09,9.11,266638,0
2012-10-23,9,9.09,8.98,9.01,175859,0
2012-10-24,9.09,9.09,8.95,9.03,187213,0
2012-10-25,9.13,9.17,9.04,9.06,132087,0
2012-10-26,8.88,9.0683,8.77,8.9,237172,0
2012-10-31,8.9,9.06,8.9,9,318069,0
2012-11-01,9.04,9.37,8.82,9.3,267626,0
2012-11-02,9.3,9.3,8.75,8.9,653767,0
2012-11-05,8.9,9.4,8.87,9.28,389556,0
2012-11-06,9.35,9.44,9.25,9.291,250805,0
2012-11-07,9.13,9.28,9.02,9.18,286044,0
2012-11-08,8.94,9.1,8.82,8.85,625768,0
2012-11-09,8.77,9.2,8.73,9.07,222497,0
2012-11-12,9.1,9.16,8.96,9.06,125658,0
2012-11-13,8.95,9.07,8.84,8.84,274034,0
2012-11-14,8.86,8.95,8.81,8.83,440897,0
2012-11-15,8.81,8.9,8.65,8.68,466349,0
2012-11-16,8.65,8.66,8.3,8.47,535500,0
2012-11-19,8.62,8.78,8.56,8.68,433301,0
2012-11-20,8.5001,8.82,8.5001,8.75,292017,0
2012-11-21,8.79,8.83,8.6,8.74,323205,0
2012-11-23,8.87,8.92,8.75,8.89,89403,0
2012-11-26,8.83,8.97,8.7,8.745,262040,0
2012-11-27,8.78,8.92,8.5,8.5015,472163,0
2012-11-28,8.37,8.75,8.37,8.705,276950,0
2012-11-29,8.69,8.9,8.69,8.9,188273,0
2012-11-30,8.94,9.04,8.91,9.02,232701,0
2012-12-03,9.13,9.13,8.81,9,402239,0
2012-12-04,9.01,9.07,8.7501,9.03,236136,0
2012-12-05,9.08,9.1,8.94,8.96,175460,0
2012-12-06,8.96,9.08,8.88,9.08,161766,0
2012-12-07,9.1,9.1494,9.02,9.08,97540,0
2012-12-10,9.08,9.2,8.99,9.2,152775,0
2012-12-11,9.25,9.47,9.13,9.4,439806,0
2012-12-12,9.43,9.455,9.11,9.25,233966,0
2012-12-13,9.24,9.26,8.87,9.1,153039,0
2012-12-14,9.02,9.16,8.97,9.07,181423,0
2012-12-17,9.14,9.17,9.05,9.13,254079,0
2012-12-18,9.13,9.37,9.13,9.3,426325,0
2012-12-19,9.36,9.45,9.25,9.3,682959,0
2012-12-20,9.32,9.53,9.28,9.35,478240,0
2012-12-21,9.02,9.23,8.99,9.01,1136492,0
2012-12-24,8.99,9.19,8.9001,9.09,323992,0
2012-12-26,9.11,9.29,8.995,9.18,300243,0
2012-12-27,9.15,9.28,9.05,9.23,225503,0
2012-12-28,9.16,9.2,9,9.01,166873,0
2012-12-31,8.97,9.2,8.925,9.19,205563,0
2013-01-02,9.24,9.56,9.185,9.46,541046,0
2013-01-03,9.47,9.54,9.38,9.43,284261,0
2013-01-04,9.49,9.54,9.392,9.49,209536,0
2013-01-07,9.41,9.47,9.26,9.29,231964,0
2013-01-08,9.25,9.32,9.02,9.06,494080,0
2013-01-09,9.06,9.18,9.02,9.16,314300,0
2013-01-10,9.29,9.3,9.19,9.22,200320,0
2013-01-11,9.25,9.34,9.19,9.22,233067,0
2013-01-14,9.17,9.19,9.1,9.15,145231,0
2013-01-15,8.42,8.64,7.37,7.42,3538099,0
2013-01-16,7.87,8.02,7.46,7.89,3402797,0
2013-01-17,7.98,8.12,7.8199,8.08,1220465,0
2013-01-18,8.07,8.13,7.96,7.98,686269,0
2013-01-22,7.91,8,7.8375,8,1387551,0
2013-01-23,7.96,8.06,7.92,8.05,1083000,0
2013-01-24,8,8.22,8,8.15,647898,0
2013-01-25,8.17,8.2,8.04,8.1,194419,0
2013-01-28,8.09,8.1994,8.0615,8.1,304359,0
2013-01-29,8.12,8.12,7.96,7.99,293387,0
2013-01-30,7.98,8,7.85,7.86,379184,0
2013-01-31,7.87,7.99,7.85,7.97,332947,0
2013-02-01,8,8.07,7.92,7.94,528182,0
2013-02-04,7.82,8.1199,7.82,7.95,649014,0
2013-02-05,8.03,8.18,8.02,8.13,573622,0
2013-02-06,7.77,8.44,7.77,8.43,1588305,0
2013-02-07,8.43,8.51,8.32,8.46,516239,0
2013-02-08,8.5,8.735,8.5,8.67,881029,0
2013-02-11,8.64,8.6499,8.5245,8.61,284124,0
2013-02-12,8.63,8.65,8.52,8.6,245888,0
2013-02-13,8.66,8.74,8.5,8.74,340106,0
2013-02-14,8.73,8.8699,8.662,8.79,263175,0
2013-02-15,8.83,8.9,8.59,8.61,335585,0
2013-02-19,8.6,8.71,8.49,8.68,226105,0
2013-02-20,8.7,8.71,8.46,8.46,302354,0
2013-02-21,8.43,8.51,8.29,8.36,299663,0
2013-02-22,8.4,8.52,8.37,8.41,150257,0
2013-02-25,8.44,8.51,8.31,8.31,211131,0
2013-02-26,8.35,8.37,8.22,8.3,146194,0
2013-02-27,8.34,8.42,8.28,8.3,149514,0
2013-02-28,8.32,8.36,8.18,8.2,231824,0
2013-03-01,8.13,8.15,7.92,7.975,377840,0
2013-03-04,7.93,7.95,7.75,7.83,394122,0
2013-03-05,7.86,8,7.85,7.89,287584,0
2013-03-06,7.89,8,7.84,8,138412,0
2013-03-07,7.98,7.98,7.85,7.92,382006,0
2013-03-08,7.99,8.03,7.94,8,233092,0
2013-03-11,7.96,7.98,7.82,7.89,498444,0
2013-03-12,7.89,7.9499,7.84,7.905,143407,0
2013-03-13,7.92,7.98,7.82,7.85,157100,0
2013-03-14,7.89,7.92,7.83,7.87,261507,0
2013-03-15,7.89,7.92,7.86,7.91,791036,0
2013-03-18,7.65,7.86,7.55,7.86,385279,0
2013-03-19,7.86,7.95,7.73,7.77,206166,0
2013-03-20,7.84,7.9,7.81,7.85,207416,0
2013-03-21,7.65,7.91,7.61,7.8,349304,0
2013-03-22,7.81,7.84,7.64,7.72,281613,0
2013-03-25,7.73,7.83,7.69,7.74,394782,0
2013-03-26,7.76,7.76,7.57,7.7,175875,0
2013-03-27,7.65,7.7,7.61,7.65,140778,0
2013-03-28,7.67,7.69,7.56,7.6,253133,0
2013-04-01,7.63,7.64,7.28,7.52,435609,0
2013-04-02,7.55,7.57,7.37,7.42,476265,0
2013-04-03,7.41,7.525,7.41,7.42,231212,0
2013-04-04,7.4,7.545,7.341,7.54,191532,0
2013-04-05,7.42,7.5,7.3,7.37,372557,0
2013-04-08,7.38,7.38,7.19,7.27,397461,0
2013-04-09,7.25,7.3,7.175,7.2,634756,0
2013-04-10,7.2,7.39,7.169,7.28,594986,0
2013-04-11,7.29,7.37,7.22,7.31,342039,0
2013-04-12,7.33,7.33,7.2,7.22,325557,0
2013-04-15,7.15,7.25,6.94,7.06,536447,0
2013-04-16,7.12,7.16,7.07,7.12,257695,0
2013-04-17,7.04,7.11,6.8,6.85,295134,0
2013-04-18,6.88,6.89,6.72,6.77,461385,0
2013-04-19,6.77,6.87,6.73,6.81,204178,0
2013-04-22,6.8,6.88,6.53,6.73,279564,0
2013-04-23,6.77,6.87,6.72,6.85,209343,0
2013-04-24,6.85,6.97,6.85,6.96,148467,0
2013-04-25,7,7.2,7,7.15,162939,0
2013-04-26,7.1,7.12,6.82,6.94,336763,0
2013-04-29,6.97,7.09,6.95,7.01,161751,0
2013-04-30,7.03,7.25,7.01,7.23,277135,0
2013-05-01,7.21,7.22,6.87,6.9,461797,0
2013-05-02,6.95,7.13,6.91,7.09,234411,0
2013-05-03,7.84,8.5,7.76,8.18,934983,0
2013-05-06,8.16,8.23,8.09,8.12,351313,0
2013-05-07,8.14,8.2,8.05,8.06,401778,0
2013-05-08,8.04,8.04,7.865,8.02,353189,0
2013-05-09,7.98,8.02,7.84,7.87,315571,0
2013-05-10,7.89,7.97,7.82,7.96,217203,0
2013-05-13,7.97,7.97,7.76,7.79,383600,0
2013-05-14,7.78,8.1099,7.7396,8,422000,0
2013-05-15,7.95,8.24,7.9,8.235,403741,0
2013-05-16,8.18,8.395,8.12,8.28,230573,0
2013-05-17,8.35,8.38,8.29,8.32,232166,0
2013-05-20,8.29,8.46,8.22,8.35,186811,0
2013-05-21,8.34,8.34,8.19,8.29,277977,0
2013-05-22,8.28,8.455,8.2,8.25,360461,0
2013-05-23,8.18,8.335,8.12,8.14,206283,0
2013-05-24,8.06,8.16,8.02,8.1,113027,0
2013-05-28,8.2,8.35,8.1501,8.27,124812,0
2013-05-29,8.19,8.3,8.11,8.17,54355,0
2013-05-30,8.18,8.36,8.18,8.36,94062,0
2013-05-31,8.28,8.39,8.06,8.08,244428,0
2013-06-03,8.13,8.41,8.07,8.39,266448,0
2013-06-04,8.41,8.44,8.1,8.19,141793,0
2013-06-05,8.16,8.22,8,8,147145,0
2013-06-06,8,8.06,7.84,8.03,226900,0
2013-06-07,8.09,8.17,8.025,8.16,132820,0
2013-06-10,8.17,8.27,8.12,8.26,161289,0
2013-06-11,8.13,8.22,8.04,8.15,148287,0
2013-06-12,8.24,8.29,8.06,8.06,127596,0
2013-06-13,8.05,8.26,8,8.26,117698,0
2013-06-14,8.23,8.23,8.03,8.1,130998,0
2013-06-17,8.16,8.27,8.1,8.25,135168,0
2013-06-18,8.24,8.35,8.15,8.34,123045,0
2013-06-19,8.3,8.312,8.21,8.25,111776,0
2013-06-20,8.09,8.23,8.0801,8.19,296273,0
2013-06-21,8.22,8.33,8.2,8.29,444278,0
2013-06-24,8.25,8.3,8.04,8.04,352113,0
2013-06-25,8.09,8.22,8.07,8.11,308265,0
2013-06-26,8.17,8.17,8.015,8.06,295169,0
2013-06-27,8.12,8.18,8.085,8.17,326593,0
2013-06-28,8.12,8.43,8.12,8.4,489342,0
2013-07-01,8.45,8.75,8.4,8.72,350247,0
2013-07-02,8.68,8.8,8.68,8.79,285781,0
2013-07-03,8.7,8.93,8.68,8.89,136978,0
2013-07-05,9.03,9.11,8.81,9.11,162640,0
2013-07-08,9.14,9.16,8.97,9.08,164378,0
2013-07-09,9.14,9.18,9.055,9.11,331321,0
2013-07-10,9.1,9.31,9.08,9.28,163354,0
2013-07-11,9.39,9.4,9.06,9.19,218742,0
2013-07-12,9.16,9.32,9.16,9.27,101734,0
2013-07-15,9.25,9.29,8.99,9.21,258686,0
2013-07-16,9.2,9.49,9.19,9.48,195159,0
2013-07-17,9.51,9.59,9.44,9.46,191289,0
2013-07-18,9.51,9.58,9.39,9.42,114745,0
2013-07-19,9.38,9.4,9.27,9.4,131242,0
2013-07-22,9.38,9.49,9.38,9.4,88352,0
2013-07-23,9.38,9.53,9.36,9.46,105691,0
2013-07-24,9.5,9.55,9.29,9.29,161646,0
2013-07-25,9.29,9.53,9.25,9.41,176236,0
2013-07-26,9.29,9.41,9.12,9.2,139470,0
2013-07-29,9.21,9.2299,8.99,9.07,200176,0
2013-07-30,9.1,9.24,8.78,9.18,170506,0
2013-07-31,9.23,9.35,9.16,9.24,123501,0
2013-08-01,9.34,9.35,9.15,9.23,208086,0
2013-08-02,9,9.47,9,9.38,226913,0
2013-08-05,9.39,9.44,9.27,9.39,307196,0
2013-08-06,9.5,9.55,9.31,9.34,254445,0
2013-08-07,9.32,9.39,9.21,9.26,256846,0
2013-08-08,9.32,9.56,9.29,9.54,202252,0
2013-08-09,9.47,9.552,9.26,9.28,136883,0
2013-08-12,9.15,9.61,9.15,9.61,258364,0
2013-08-13,9.56,9.84,9.56,9.795,208332,0
2013-08-14,9.78,9.96,9.67,9.71,145037,0
2013-08-15,9.55,9.57,9.28,9.28,167096,0
2013-08-16,9.23,9.565,9.23,9.49,230072,0
2013-08-19,9.45,9.45,9.31,9.38,187643,0
2013-08-20,9.41,9.57,9.41,9.51,90737,0
2013-08-21,9.45,9.75,9.39,9.71,225268,0
2013-08-22,9.74,10.2,9.715,10.2,264114,0
2013-08-23,10.21,10.44,10.17,10.41,249225,0
2013-08-26,10.41,10.525,10.27,10.39,513929,0
2013-08-27,10.12,10.19,9.83,9.83,371609,0
2013-08-28,9.82,10,9.732,9.94,179237,0
2013-08-29,9.9,10.1,9.89,9.93,117856,0
2013-08-30,9.4301,9.905,9.4301,9.54,205931,0
2013-09-03,9.67,9.8,9.39,9.51,208698,0
2013-09-04,9.49,9.63,9.46,9.61,262591,0
2013-09-05,9.63,9.77,9.62,9.72,197776,0
2013-09-06,9.8,9.8,9.465,9.52,133308,0
2013-09-09,9.58,9.64,9.48,9.59,163033,0
2013-09-10,9.66,9.74,9.4,9.72,157797,0
2013-09-11,9.69,9.79,9.61,9.64,96597,0
2013-09-12,9.63,9.63,9.49,9.5,164553,0
2013-09-13,9.51,9.61,9.26,9.58,387839,0
2013-09-16,9.68,9.702,9.38,9.52,237030,0
2013-09-17,9.49,9.65,9.34,9.54,432382,0
2013-09-18,9.57,9.8,9.46,9.74,256931,0
2013-09-19,9.7,9.76,9.585,9.67,162950,0
2013-09-20,9.68,9.87,9.65,9.76,398624,0
2013-09-23,9.87,10,9.76,9.95,300367,0
2013-09-24,9.94,10.17,9.84,9.99,247400,0
2013-09-25,9.99,10.13,9.93,9.97,131600,0
2013-09-26,9.97,10.01,9.73,9.82,141300,0
2013-09-27,9.73,9.86,9.56,9.73,137100,0
2013-09-30,9.59,9.76,9.27,9.74,213800,0
2013-10-01,9.73,9.94,9.71,9.91,172400,0
2013-10-02,9.84,9.84,9.69,9.78,197300,0
2013-10-03,9.76,9.8,9.62,9.71,234300,0
2013-10-04,9.68,9.89,9.68,9.86,97800,0
2013-10-07,9.75,9.79,9.69,9.76,201000,0
2013-10-08,9.74,9.79,9.62,9.68,208602,0
2013-10-09,9.68,9.85,9.6,9.77,266100,0
2013-10-10,9.9,10.01,9.77,9.99,149400,0
2013-10-11,9.93,10.2,9.93,10.15,185400,0
2013-10-14,10.11,10.42,10,10.33,213900,0
2013-10-15,10.34,10.37,10.12,10.2,405100,0
2013-10-16,10.28,10.39,10.22,10.27,375800,0
2013-10-17,10.18,10.36,10.16,10.3,233549,0
2013-10-18,10.38,10.69,10.32,10.68,312200,0
2013-10-21,10.68,10.91,10.61,10.64,349900,0
2013-10-22,10.68,10.74,10.47,10.49,437400,0
2013-10-23,10.44,10.44,10.28,10.37,248000,0
2013-10-24,10.39,10.44,10.34,10.38,236900,0
2013-10-25,10.4,10.4,10.26,10.31,242800,0
2013-10-28,10.31,10.32,10.05,10.13,261400,0
2013-10-29,10.14,10.27,10.04,10.2,174100,0
2013-10-30,10.18,10.18,9.77,9.82,221900,0
2013-10-31,9.23,9.2799,8.5,8.745,892284,0
2013-11-01,8.71,8.84,8.2,8.52,739500,0
2013-11-04,8.55,8.75,8.47,8.61,426600,0
2013-11-05,9.51,9.82,9.2,9.28,896600,0
2013-11-06,9.38,9.51,8.98,9.05,254700,0
2013-11-07,9.09,9.09,8.92,8.95,280500,0
2013-11-08,8.96,9.12,8.95,9.05,258600,0
2013-11-11,9.05,9.05,8.89,8.98,151100,0
2013-11-12,8.97,9.05,8.81,8.94,111200,0
2013-11-13,8.89,9.09,8.8,9.09,228600,0
2013-11-14,9.07,9.08,8.88,8.95,172800,0
2013-11-15,8.97,9.03,8.88,8.95,141200,0
2013-11-18,8.96,9.04,8.89,8.89,137628,0
2013-11-19,8.87,9,8.7,8.73,166900,0
2013-11-20,8.79,8.79,8.62,8.7,103900,0
2013-11-21,8.8,8.93,8.63,8.93,195800,0
2013-11-22,8.91,9.01,8.73,9,157100,0
2013-11-25,9.01,9.23,8.91,9.18,167200,0
2013-11-26,9.19,9.42,9.14,9.39,145414,0
2013-11-27,9.38,9.54,9.36,9.51,154800,0
2013-11-29,9.58,9.72,9.5,9.7,71447,0
2013-12-02,9.67,9.77,9.05,9.1,318200,0
2013-12-03,9.06,9.14,8.95,9.03,195100,0
2013-12-04,9,9.16,8.8,8.86,363000,0
2013-12-05,8.87,8.97,8.84,8.89,170300,0
2013-12-06,9,9,8.85,8.87,195788,0
2013-12-09,8.87,8.9,8.74,8.87,434500,0
2013-12-10,8.83,8.88,8.71,8.71,252187,0
2013-12-11,8.7,8.72,8.57,8.62,341900,0
2013-12-12,8.6,8.7,8.5,8.57,306200,0
2013-12-13,8.57,8.75,8.52,8.58,525105,0
2013-12-16,8.05,8.12,7.68,7.71,2348000,0
2013-12-17,7.72,7.72,7.6,7.64,6828600,0
2013-12-18,7.67,7.92,7.51,7.87,2436300,0
2013-12-19,7.83,8.06,7.79,7.96,508692,0
2013-12-20,8,8.27,7.91,8.21,1076154,0
2013-12-23,8.25,8.4,8.15,8.31,436019,0
2013-12-24,8.31,8.5,8.25,8.37,389797,0
2013-12-26,8.38,8.48,8.27,8.36,305701,0
2013-12-27,8.4,8.57,8.38,8.56,239700,0
2013-12-30,8.58,8.64,8.47,8.59,368400,0
2013-12-31,8.58,8.72,8.5,8.58,620300,0
2014-01-02,8.58,8.65,8.35,8.63,392955,0
2014-01-03,8.65,8.75,8.53,8.6,327085,0
2014-01-06,8.73,8.73,8.39,8.39,588300,0
2014-01-07,8.31,8.49,8.31,8.42,538011,0
2014-01-08,8.39,8.49,8.29,8.41,1161280,0
2014-01-09,8.45,8.45,8.2,8.255,530238,0
2014-01-10,8.25,8.34,8.19,8.25,251400,0
2014-01-13,8.19,8.2,7.97,8.09,1579552,0
2014-01-14,8.15,8.26,8.12,8.17,588600,0
2014-01-15,8.14,8.39,8.1,8.35,669300,0
2014-01-16,8.36,8.41,8.13,8.2,325200,0
2014-01-17,8.22,8.22,8.06,8.12,205011,0
2014-01-21,8.22,8.45,8.09,8.16,1255400,0
2014-01-22,8.24,8.39,7.96,8.31,1078000,0
2014-01-23,8.27,8.44,8.16,8.43,1105900,0
2014-01-24,8.52,8.52,8.08,8.24,1069800,0
2014-01-27,8.25,8.4,8,8.07,1084700,0
2014-01-28,8.14,8.25,7.93,8.02,925000,0
2014-01-29,7.92,8.38,7.87,8.2,1061800,0
2014-01-30,8.34,8.49,8.02,8.15,698000,0
2014-01-31,8.03,8.32,7.97,8.01,1059520,0
2014-02-03,7.87,8.16,7.74,7.9,1154540,0
2014-02-04,7.94,8.08,7.74,7.92,1751058,0
2014-02-05,8.08,8.09,7.74,7.92,684745,0
2014-02-06,7.35,8.49,7.33,8.28,3650406,0
2014-02-07,8.2,8.25,7.687,7.85,1949148,0
2014-02-10,7.86,8.05,7.67,8.03,1375874,0
2014-02-11,8.06,8.18,7.98,8.11,871431,0
2014-02-12,8.14,8.3,8.14,8.24,1142266,0
2014-02-13,8.17,8.29,8.01,8.23,1296585,0
2014-02-14,8.23,8.39,8.061,8.23,1000284,0
2014-02-18,8.18,8.3299,8.1,8.11,476526,0
2014-02-19,8.05,8.14,7.95,8,415987,0
2014-02-20,8,8.07,7.86,7.94,663310,0
2014-02-21,7.96,8.18,7.92,8.17,503018,0
2014-02-24,8.2,8.27,8.13,8.13,355843,0
2014-02-25,8.13,8.13,7.93,8.08,431618,0
2014-02-26,8.11,8.39,8.11,8.22,495548,0
2014-02-27,8.16,8.39,8.16,8.37,269534,0
2014-02-28,8.39,8.49,8.32,8.4,462170,0
2014-03-03,8.33,8.4799,8.16,8.19,430319,0
2014-03-04,8.26,8.45,8.26,8.36,705034,0
2014-03-05,8.36,8.46,8.315,8.4,492337,0
2014-03-06,8.42,8.5,8.28,8.3,303231,0
2014-03-07,8.34,8.39,8.24,8.34,167737,0
2014-03-10,8.29,8.42,8.18,8.39,297360,0
2014-03-11,8.42,8.44,8.07,8.15,649662,0
2014-03-12,8.12,8.23,8.0131,8.2,225883,0
2014-03-13,8.24,8.24,8,8.09,354301,0
2014-03-14,8.06,8.22,8.045,8.11,334337,0
2014-03-17,8.17,8.42,8.12,8.15,126439,0
2014-03-18,8.26,8.26,8.15,8.2,286005,0
2014-03-19,8.22,8.34,8.17,8.27,317417,0
2014-03-20,8.25,8.31,8.17,8.22,466404,0
2014-03-21,8.26,8.36,8.13,8.18,545588,0
2014-03-24,8.19,8.21,7.95,8.03,455800,0
2014-03-25,8.09,8.22,7.95,8.08,360003,0
2014-03-26,8.14,8.24,7.91,7.95,592800,0
2014-03-27,7.95,8.05,7.88,8,580944,0
2014-03-28,7.92,8.16,7.88,8.15,844258,0
2014-03-31,8.2,8.465,7.92,8.45,688606,0
2014-04-01,8.46,8.49,8.16,8.33,541847,0
2014-04-02,8.33,8.4,8.29,8.36,612723,0
2014-04-03,8.38,8.43,8.28,8.3,467937,0
2014-04-04,8.36,8.43,8.11,8.16,383555,0
2014-04-07,8.12,8.25,7.8,8.12,423107,0
2014-04-08,8.11,8.33,8.07,8.16,650191,0
2014-04-09,8.18,8.3,8.12,8.29,1170780,0
2014-04-10,8.3,8.34,8.16,8.21,762557,0
2014-04-11,7.8901,8.03,7.435,7.49,1644363,0
2014-04-14,8.11,8.34,7.57,7.65,981144,0
2014-04-15,7.65,8.26,7.61,8.08,1804193,0
2014-04-16,8.299,8.299,7.8,7.82,380454,0
2014-04-17,7.82,7.93,7.73,7.84,446675,0
2014-04-21,7.8,7.97,7.69,7.91,337819,0
2014-04-22,7.95,8.07,7.82,7.96,275031,0
2014-04-23,7.96,8.19,7.96,7.99,420514,0
2014-04-24,8.04,8.05,7.84,7.97,485783,0
2014-04-25,7.96,8.04,7.74,7.78,351875,0
2014-04-28,7.79,7.93,7.63,7.78,294118,0
2014-04-29,7.76,7.83,7.65,7.71,268244,0
2014-04-30,7.72,7.94,7.57,7.89,468974,0
2014-05-01,7.6,7.8,7.32,7.55,1535256,0
2014-05-02,7.58,7.718,7.49,7.58,342013,0
2014-05-05,7.51,7.57,7.44,7.5,449860,0
2014-05-06,7.43,7.57,7.36,7.39,361549,0
2014-05-07,7.41,7.52,7.3,7.51,443955,0
2014-05-08,7.5,7.64,7.4,7.41,456012,0
2014-05-09,7.37,7.645,7.35,7.64,345740,0
2014-05-12,7.69,8.015,7.62,7.93,395877,0
2014-05-13,7.94,7.95,7.79,7.84,297029,0
2014-05-14,7.8,7.9,7.51,7.55,604346,0
2014-05-15,7.55,7.68,7.42,7.65,344777,0
2014-05-16,7.62,7.83,7.52,7.63,480547,0
2014-05-19,7.63,7.76,7.63,7.75,190962,0
2014-05-20,7.7,7.71,7.56,7.6,635907,0
2014-05-21,7.61,7.69,7.43,7.44,417747,0
2014-05-22,7.44,7.44,7.28,7.33,470193,0
2014-05-23,7.33,7.555,7.24,7.53,505656,0
2014-05-27,7.57,7.67,7.57,7.63,252455,0
2014-05-28,7.62,7.76,7.58,7.71,353530,0
2014-05-29,7.76,7.76,7.61,7.64,206854,0
2014-05-30,7.64,7.67,7.5,7.5,188190,0
2014-06-02,7.48,7.57,7.34,7.46,425023,0
2014-06-03,7.46,7.46,7.3,7.37,241258,0
2014-06-04,7.36,7.3799,7.26,7.28,231718,0
2014-06-05,7.29,7.68,7.27,7.68,435610,0
2014-06-06,7.73,7.87,7.7,7.85,422053,0
2014-06-09,7.85,8.155,7.79,8.06,476038,0
2014-06-10,8.06,8.12,8.01,8.11,627200,0
2014-06-11,8.07,8.09,7.95,8.03,233992,0
2014-06-12,8.02,8.08,7.87,8,339879,0
2014-06-13,7.95,8.05,7.92,7.99,304164,0
2014-06-16,7.91,7.97,7.86,7.93,421787,0
2014-06-17,7.87,8.12,7.87,8.08,241144,0
2014-06-18,8.11,8.12,7.94,8.06,237908,0
2014-06-19,8.1,8.15,8.07,8.13,367927,0
2014-06-20,8.13,8.28,8.1,8.28,449731,0
2014-06-23,8.27,8.27,8.14,8.16,223354,0
2014-06-24,8.13,8.27,8.08,8.09,230371,0
2014-06-25,8.02,8.18,8,8.16,176008,0
2014-06-26,8.17,8.2,8.06,8.155,128599,0
2014-06-27,8.08,8.27,7.97,8.24,482407,0
2014-06-30,8.2,8.28,8.1,8.2,216214,0
2014-07-01,8.27,8.4,8.25,8.27,375852,0
2014-07-02,8.21,8.32,8.13,8.17,174600,0
2014-07-03,8.21,8.4,8.06,8.35,186825,0
2014-07-07,8.3,8.39,8.24,8.34,241124,0
2014-07-08,8.3,8.3,7.922,8.15,595372,0
2014-07-09,8.21,8.246,7.96,7.99,407751,0
2014-07-10,7.85,7.97,7.83,7.9,333276,0
2014-07-11,7.89,8.18,7.86,8.16,600960,0
2014-07-14,8.25,8.44,8.18,8.19,313629,0
2014-07-15,8.19,8.22,7.89,7.89,1312707,0
2014-07-16,7.96,8.09,7.81,7.81,405009,0
2014-07-17,7.8,7.87,7.66,7.68,231502,0
2014-07-18,7.65,7.77,7.65,7.7,465137,0
2014-07-21,7.66,7.86,7.574,7.66,578037,0
2014-07-22,7.76,7.99,7.59,7.94,439823,0
2014-07-23,7.99,8.04,7.91,8,434914,0
2014-07-24,7.88,8.09,7.88,8.07,557696,0
2014-07-25,7.99,8.08,7.88,7.99,256481,0
2014-07-28,8.07,8.14,7.8,8,417683,0
2014-07-29,7.99,8.09,7.95,8,345814,0
2014-07-30,8.09,8.1,7.97,8,314061,0
2014-07-31,7.25,7.82,7.25,7.51,1747593,0
2014-08-01,7.55,7.59,7.3,7.36,801755,0
2014-08-04,7.36,7.5,7.255,7.5,486652,0
2014-08-05,7.46,7.5,7.39,7.44,304450,0
2014-08-06,7.4,7.59,7.4,7.49,499762,0
2014-08-07,7.5,7.55,7.3,7.37,356184,0
2014-08-08,7.38,7.42,7.33,7.4,223975,0
2014-08-11,7.45,7.565,7.41,7.51,176051,0
2014-08-12,7.49,7.55,7.36,7.44,195687,0
2014-08-13,7.47,7.572,7.39,7.43,158064,0
2014-08-14,7.44,7.528,7.35,7.43,318394,0
2014-08-15,7.52,7.52,7.34,7.46,265880,0
2014-08-18,7.55,7.6,7.51,7.56,223396,0
2014-08-19,7.6,7.63,7.45,7.58,90135,0
2014-08-20,7.52,7.52,7.36,7.43,241708,0
2014-08-21,7.4,7.61,7.3,7.52,252507,0
2014-08-22,7.54,7.54,7.34,7.38,328526,0
2014-08-25,7.36,7.52,7.33,7.37,215822,0
2014-08-26,7.41,7.74,7.41,7.63,390458,0
2014-08-27,7.67,7.69,7.5,7.53,117736,0
2014-08-28,7.5,7.51,7.375,7.47,222605,0
2014-08-29,7.48,7.67,7.4475,7.65,280055,0
2014-09-02,7.69,7.72,7.56,7.58,157468,0
2014-09-03,7.63,7.72,7.47,7.52,253373,0
2014-09-04,7.54,7.58,7.38,7.42,349544,0
2014-09-05,7.38,7.52,7.36,7.49,234602,0
2014-09-08,7.46,7.565,7.4,7.56,516777,0
2014-09-09,7.57,7.57,7.36,7.395,457916,0
2014-09-10,7.36,7.5,7.35,7.44,192953,0
2014-09-11,7.38,7.495,7.38,7.48,281598,0
2014-09-12,7.48,7.5,7.355,7.41,227247,0
2014-09-15,7.4,7.4,7.25,7.31,864355,0
2014-09-16,7.28,7.34,7.17,7.32,493432,0
2014-09-17,7.34,7.38,7.26,7.3,227794,0
2014-09-18,7.34,7.41,7.28,7.34,257122,0
2014-09-19,7.38,7.44,7.18,7.27,707045,0
2014-09-22,8.01,8.02,6.92,6.96,2347779,0
2014-09-23,6.97,7,6.74,6.84,880914,0
2014-09-24,6.83,6.99,6.784,6.93,423422,0
2014-09-25,6.92,6.96,6.73,6.87,316776,0
2014-09-26,6.92,6.99,6.831,6.9,218277,0
2014-09-29,6.81,6.918,6.72,6.76,413279,0
2014-09-30,6.77,6.88,6.62,6.81,836076,0
2014-10-01,6.78,6.78,6.49,6.52,641480,0
2014-10-02,6.48,6.67,6.46,6.62,333940,0
2014-10-03,6.7,6.71,6.59,6.64,277586,0
2014-10-06,6.65,6.772,6.57,6.64,381327,0
2014-10-07,6.666,6.668,6.43,6.44,770736,0
2014-10-08,6.42,6.47,6.22,6.4,486436,0
2014-10-09,6.39,6.448,5.86,5.87,884011,0
2014-10-10,5.83,6.01,5.7,5.98,724182,0
2014-10-13,6,6.04,5.83,5.98,377056,0
2014-10-14,6.01,6.04,5.87,5.89,469352,0
2014-10-15,5.8,6.09,5.77,6.08,640706,0
2014-10-16,5.98,6.21,5.9,6.09,758367,0
2014-10-17,6.11,6.14,5.9,5.96,734642,0
2014-10-20,5.95,6.06,5.95,6.02,358569,0
2014-10-21,6.09,6.16,5.97,6,562469,0
2014-10-22,6.075,6.075,5.79,5.81,566033,0
2014-10-23,5.9,6.03,5.88,5.97,387033,0
2014-10-24,5.99,6,5.88,5.99,205080,0
2014-10-27,5.94,5.98,5.66,5.68,812477,0
2014-10-28,5.74,5.92,5.59,5.91,931449,0
2014-10-29,5.97,6.18,5.92,6.01,400138,0
2014-10-30,5.76,6.65,5.76,6.62,1055301,0
2014-10-31,6.78,6.95,6.67,6.91,887191,0
2014-11-03,6.95,7.1,6.81,7.04,600950,0
2014-11-04,7,7.05,6.93,6.94,355583,0
2014-11-05,7.1,7.1,6.855,6.9,371816,0
2014-11-06,6.93,7.02,6.86,6.9,464267,0
2014-11-07,6.91,6.995,6.8,6.92,571852,0
2014-11-10,6.91,6.975,6.77,6.85,228111,0
2014-11-11,6.82,6.9,6.76,6.84,206273,0
2014-11-12,6.81,6.95,6.69,6.93,266098,0
2014-11-13,6.93,6.9699,6.57,6.6,502726,0
2014-11-14,6.61,6.86,6.61,6.83,652518,0
2014-11-17,6.79,6.84,6.68,6.73,316402,0
2014-11-18,6.75,6.865,6.73,6.75,390916,0
2014-11-19,6.75,6.75,6.61,6.7,309093,0
2014-11-20,6.67,6.84,6.67,6.83,340539,0
2014-11-21,6.95,6.95,6.75,6.77,231805,0
2014-11-24,6.77,6.88,6.71,6.86,311468,0
2014-11-25,6.95,6.95,6.79,6.82,439704,0
2014-11-26,6.84,6.95,6.779,6.9,577934,0
2014-11-28,6.9,6.9,6.73,6.76,124759,0
2014-12-01,6.76,6.87,6.61,6.79,374199,0
2014-12-02,6.83,6.85,6.57,6.78,329138,0
2014-12-03,6.78,7.03,6.73,6.99,364229,0
2014-12-04,6.98,7.095,6.87,7.01,296732,0
2014-12-05,7,7.1,6.94,6.99,214324,0
2014-12-08,6.95,7.09,6.79,6.91,331308,0
2014-12-09,6.82,7.16,6.75,7.14,695477,0
2014-12-10,7.13,7.13,6.92,6.95,948328,0
2014-12-11,7.01,7.21,6.89,7,567251,0
2014-12-12,6.93,7.13,6.87,7.02,447684,0
2014-12-15,7.05,7.17,6.99,7.03,464457,0
2014-12-16,7,7.19,7,7.02,751885,0
2014-12-17,7.08,7.23,7.01,7.2,520657,0
2014-12-18,7.28,7.44,7.24,7.29,521691,0
2014-12-19,7.27,7.57,7.1614,7.52,951910,0
2014-12-22,7.51,7.62,7.413,7.62,455805,0
2014-12-23,7.7,7.73,7.54,7.57,638803,0
2014-12-24,7.51,7.5365,7.38,7.41,208538,0
2014-12-26,7.41,7.53,7.31,7.4,435123,0
2014-12-29,7.4,7.565,7.3778,7.55,399332,0
2014-12-30,7.54,7.6,7.51,7.56,220806,0
2014-12-31,7.6,7.72,7.48,7.53,378080,0
2015-01-02,7.57,7.6,7.32,7.38,483432,0
2015-01-05,7.35,7.53,7.24,7.29,880530,0
2015-01-06,7.32,7.42,7.06,7.2,534039,0
2015-01-07,7.28,7.38,7.17,7.37,418951,0
2015-01-08,7.41,7.67,7.305,7.65,765302,0
2015-01-09,7.63,7.65,7.42,7.53,317228,0
2015-01-12,7.56,7.56,7.37,7.51,409163,0
2015-01-13,7.56,7.77,7.45,7.63,758941,0
2015-01-14,7.51,7.69,7.51,7.56,331885,0
2015-01-15,7.61,7.66,7.27,7.32,344847,0
2015-01-16,7.29,7.44,7.17,7.21,968375,0
2015-01-20,7.18,7.3,7.12,7.25,517454,0
2015-01-21,7.26,7.3,7.05,7.17,332312,0
2015-01-22,7.19,7.22,7.06,7.21,274995,0
2015-01-23,7.23,7.28,7.14,7.23,291974,0
2015-01-26,7.34,7.35,7.07,7.34,621104,0
2015-01-27,7.21,7.27,7.06,7.09,556024,0
2015-01-28,7.14,7.19,7.03,7.06,812086,0
2015-01-29,7.04,7.13,6.98,7.12,458101,0
2015-01-30,7,7.11,6.94,6.95,452160,0
2015-02-02,6.97,7.06,6.87,7,467105,0
2015-02-03,7.03,7.21,7.01,7.14,521241,0
2015-02-04,7.08,7.23,7,7.07,317201,0
2015-02-05,7.31,7.94,7.24,7.76,2136728,0
2015-02-06,7.76,7.93,7.63,7.78,1064262,0
2015-02-09,7.79,8,7.78,7.89,647765,0
2015-02-10,7.95,8.17,7.8545,8.17,1117077,0
2015-02-11,8.16,8.54,8.08,8.49,846107,0
2015-02-12,8.58,8.725,8.4,8.71,667876,0
2015-02-13,8.71,8.8,8.55,8.72,587145,0
2015-02-17,8.75,8.82,8.7,8.81,315916,0
2015-02-18,8.81,9,8.76,9,944911,0
2015-02-19,8.94,9.125,8.79,9.11,688037,0
2015-02-20,9.07,9.09,8.715,8.75,475666,0
2015-02-23,8.69,8.75,8.48,8.54,529039,0
2015-02-24,8.54,8.92,8.53,8.91,519663,0
2015-02-25,8.86,8.93,8.7,8.8,258898,0
2015-02-26,8.82,8.91,8.76,8.86,215566,0
2015-02-27,8.84,8.86,8.7,8.81,283152,0
2015-03-02,8.76,8.91,8.64,8.86,416600,0
2015-03-03,8.8,8.97,8.77,8.88,252800,0
2015-03-04,8.87,9,8.73,8.99,373800,0
2015-03-05,8.92,9,8.83,8.99,233600,0
2015-03-06,8.89,8.99,8.83,8.9,288700,0
2015-03-09,8.9,8.93,8.74,8.85,295900,0
2015-03-10,8.79,8.9,8.67,8.72,396500,0
2015-03-11,8.76,8.88,8.69,8.86,586400,0
2015-03-12,8.95,9,8.86,8.97,241700,0
2015-03-13,8.81,8.98,8.77,8.92,292300,0
2015-03-16,8.94,9.06,8.83,9.04,676700,0
2015-03-17,8.91,9.12,8.91,9.06,334300,0
2015-03-18,9.05,9.27,8.93,9.05,650500,0
2015-03-19,9,9.25,9,9.11,326900,0
2015-03-20,9.18,9.18,9.05,9.05,489300,0
2015-03-23,9.03,9.23,8.92,9.03,399000,0
2015-03-24,9.05,9.11,8.99,9.08,319100,0
2015-03-25,9.07,9.08,8.94,8.96,346600,0
2015-03-26,8.93,9.03,8.83,9.03,439500,0
2015-03-27,9.01,9.01,8.7,8.85,347000,0
2015-03-30,8.92,9.11,8.88,9.02,571200,0
2015-03-31,8.94,9.12,8.92,9.01,522428,0
2015-04-01,9.02,9.15,8.9,9.09,268400,0
2015-04-02,9.07,9.18,9,9.04,357900,0
2015-04-06,9.17,9.2,8.92,9.15,377300,0
2015-04-07,9.14,9.19,8.97,9.03,352688,0
2015-04-08,8.99,9.1,8.95,8.97,397200,0
2015-04-09,9,9.13,8.95,9.01,408201,0
2015-04-10,9.11,9.17,9.08,9.13,245300,0
2015-04-13,9.12,9.24,9.02,9.1,236100,0
2015-04-14,9.11,9.17,9,9.09,222200,0
2015-04-15,9.16,9.24,9.09,9.21,251417,0
2015-04-16,9.17,9.24,9.01,9.06,190343,0
2015-04-17,8.95,8.99,8.83,8.84,328400,0
2015-04-20,8.84,9,8.77,8.95,288401,0
2015-04-21,9.08,9.18,8.93,9.06,683342,0
2015-04-22,9.1,9.2,9.02,9.1,528229,0
2015-04-23,9.05,9.35,9.01,9.31,823000,0
2015-04-24,9.36,9.38,9.15,9.22,453151,0
2015-04-27,9.3,9.64,9.22,9.35,1229200,0
2015-04-28,9.29,9.5,9.278,9.46,445474,0
2015-04-29,9.5,9.5,9.09,9.21,446100,0
2015-04-30,9.38,9.56,9.13,9.35,848900,0
2015-05-01,9.38,9.54,9.37,9.49,548800,0
2015-05-04,9.49,9.58,9.4,9.43,423500,0
2015-05-05,9.37,9.52,9.22,9.25,388300,0
2015-05-06,9.32,9.33,9.1501,9.27,334526,0
2015-05-07,9.07,9.34,9.07,9.24,293415,0
2015-05-08,9.45,9.45,9.11,9.21,284400,0
2015-05-11,9.15,9.32,9.07,9.21,516100,0
2015-05-12,9.21,9.21,9.05,9.1,290883,0
2015-05-13,9.21,9.56,9.16,9.42,846000,0
2015-05-14,9.47,9.52,9.39,9.5,475000,0
2015-05-15,9.53,9.67,9.388,9.53,447033,0
2015-05-18,9.55,9.83,9.51,9.8,968245,0
2015-05-19,9.77,9.88,9.72,9.78,381189,0
2015-05-20,9.99,10.04,9.55,9.87,1679800,0
2015-05-21,9.89,9.94,9.81,9.87,602600,0
2015-05-22,9.86,9.89,9.73,9.87,359800,0
2015-05-26,9.78,9.808,9.58,9.66,609345,0
2015-05-27,9.71,9.94,9.59,9.89,584100,0
2015-05-28,9.89,9.98,9.775,9.87,363335,0
2015-05-29,9.9,9.93,9.58,9.88,1433800,0
2015-06-01,10,10.096,9.85,10.07,653770,0
2015-06-02,10.28,10.83,10.16,10.78,1716805,0
2015-06-03,10.56,10.81,10.42,10.5,1364400,0
2015-06-04,10.43,10.67,10.42,10.51,1125900,0
2015-06-05,10.5,10.59,10.41,10.51,961800,0
2015-06-08,10.53,10.69,10.47,10.56,1021400,0
2015-06-09,10.18,10.64,10.13,10.54,4304878,0
2015-06-10,10.56,10.76,10.56,10.73,1368345,0
2015-06-11,10.79,10.93,10.685,10.72,1251533,0
2015-06-12,10.66,10.86,10.57,10.71,889800,0
2015-06-15,10.69,10.77,10.5,10.58,933000,0
2015-06-16,10.54,10.6,10.42,10.57,914200,0
2015-06-17,10.54,10.61,10.38,10.41,774800,0
2015-06-18,10.47,10.59,10.41,10.56,735700,0
2015-06-19,10.55,10.56,10.39,10.4,681900,0
2015-06-22,10.42,10.51,10.34,10.36,437100,0
2015-06-23,10.43,10.47,10.355,10.42,413013,0
2015-06-24,10.36,10.51,10.32,10.39,671000,0
2015-06-25,10.39,10.44,10.23,10.27,700100,0
2015-06-26,10.32,10.38,10.16,10.29,1241800,0
2015-06-29,10.18,10.25,9.95,9.98,725800,0
2015-06-30,10.08,10.12,9.88,9.99,917862,0
2015-07-01,10.07,10.19,9.92,9.95,632600,0
2015-07-02,9.96,10.03,9.88,9.92,531800,0
2015-07-06,9.87,9.98,9.76,9.95,558300,0
2015-07-07,9.97,9.97,9.62,9.7,837500,0
2015-07-08,9.6,9.68,9.52,9.55,534400,0
2015-07-09,9.67,9.73,9.48,9.5,523400,0
2015-07-10,9.58,9.7,9.55,9.59,397000,0
2015-07-13,9.57,9.68,9.5,9.59,326000,0
2015-07-14,9.6,9.68,9.55,9.65,261053,0
2015-07-15,9.63,9.63,9.46,9.54,346705,0
2015-07-16,9.6,9.71,9.34,9.39,1297000,0
2015-07-17,9.38,9.42,9.26,9.37,413600,0
2015-07-20,9.42,9.42,9.2,9.32,436100,0
2015-07-21,9.32,9.45,9.22,9.25,1234300,0
2015-07-22,9.21,9.34,9.18,9.31,370600,0
2015-07-23,9.33,9.33,9.1,9.22,425100,0
2015-07-24,9.25,9.35,9.11,9.15,520800,0
2015-07-27,9.1,9.17,9.02,9.14,295600,0
2015-07-28,9.15,9.25,9.05,9.16,271200,0
2015-07-29,9.17,9.29,9.15,9.22,444100,0
2015-07-30,9.19,9.25,9.11,9.12,511800,0
2015-07-31,9.13,9.22,9.09,9.13,650400,0
2015-08-03,9.14,9.15,8.96,9.05,604522,0
2015-08-04,9.02,9.13,8.84,8.96,486100,0
2015-08-05,8.98,9.08,8.92,9.04,856200,0
2015-08-06,8.73,8.73,7.67,8.22,3373736,0
2015-08-07,8.17,8.17,7.57,7.69,1772400,0
2015-08-10,7.9,8.61,7.9,8.32,2534100,0
2015-08-11,8.13,8.26,7.98,7.99,894911,0
2015-08-12,7.89,7.96,7.56,7.63,2011400,0
2015-08-13,7.65,7.7,7.53,7.58,2591900,0
2015-08-14,7.58,7.67,7.41,7.62,873200,0
2015-08-17,7.57,7.66,7.51,7.62,986600,0
2015-08-18,7.62,7.71,7.58,7.66,1093500,0
2015-08-19,7.64,7.64,7.42,7.63,1297900,0
2015-08-20,7.59,7.67,7.48,7.56,1028500,0
2015-08-21,7.42,7.61,7.34,7.5,921500,0
2015-08-24,7.13,7.36,6.81,6.88,1049830,0
2015-08-25,7.09,7.1,6.74,6.77,1119300,0
2015-08-26,6.91,7.01,6.71,6.93,1065500,0
2015-08-27,6.99,7.01,6.77,6.85,813400,0
2015-08-28,6.79,6.93,6.74,6.87,578400,0
2015-08-31,6.8,6.86,6.69,6.82,535800,0
2015-09-01,6.67,6.73,6.57,6.6,982700,0
2015-09-02,6.71,6.77,6.5,6.56,739300,0
2015-09-03,6.56,6.66,6.52,6.52,530800,0
2015-09-04,6.46,6.51,6.32,6.35,471500,0
2015-09-08,6.44,6.62,6.43,6.59,560500,0
2015-09-09,6.64,6.73,6.53,6.54,422800,0
2015-09-10,6.5,6.52,6.38,6.45,459900,0
2015-09-11,6.44,6.49,6.3,6.38,459500,0
2015-09-14,6.3,6.44,6.2,6.28,995700,0
2015-09-15,6.32,6.56,6.32,6.55,395800,0
2015-09-16,6.52,6.62,6.45,6.61,662600,0
2015-09-17,6.58,6.79,6.522,6.65,602426,0
2015-09-18,6.56,6.63,6.48,6.55,1119600,0
2015-09-21,6.61,6.68,6.49,6.5,668800,0
2015-09-22,6.42,6.45,6.2,6.27,629600,0
2015-09-23,6.3,6.33,6.15,6.24,494160,0
2015-09-24,6.2,6.31,6.09,6.3,449261,0
2015-09-25,6.34,6.36,6.24,6.29,588800,0
2015-09-28,6.25,6.29,6.16,6.23,461487,0
2015-09-29,6.28,6.36,5.97,6.01,906400,0
2015-09-30,6.03,6.24,6,6.23,716600,0
2015-10-01,6.26,6.27,5.99,6.07,512100,0
2015-10-02,6,6.29,5.96,6.29,564700,0
2015-10-05,6.32,6.61,6.3,6.58,612283,0
2015-10-06,6.6,6.86,6.59,6.74,769300,0
2015-10-07,6.77,6.91,6.69,6.89,513000,0
2015-10-08,6.86,6.94,6.82,6.89,327600,0
2015-10-09,6.91,6.98,6.83,6.88,372000,0
2015-10-12,6.87,7.01,6.82,7,391953,0
2015-10-13,6.93,7.03,6.64,6.83,312500,0
2015-10-14,6.84,6.94,6.79,6.9,309100,0
2015-10-15,6.89,7.02,6.82,7.01,227300,0
2015-10-16,7.01,7.03,6.86,6.97,230500,0
2015-10-19,6.93,7.06,6.93,7.02,295850,0
2015-10-20,7.04,7.13,6.95,6.96,212972,0
2015-10-21,6.98,6.99,6.8,6.83,331600,0
2015-10-22,6.86,7.05,6.81,6.85,433900,0
2015-10-23,6.91,7.08,6.86,7.02,495600,0
2015-10-26,6.95,7.11,6.95,7.04,585900,0
2015-10-27,7.02,7.12,6.79,6.86,518400,0
2015-10-28,6.89,7.24,6.77,7.19,690700,0
2015-10-29,7.14,7.52,6.79,7.48,1148300,0
2015-10-30,7.46,7.48,7.26,7.3,575700,0
2015-11-02,7.29,7.74,7.18,7.7,1031856,0
2015-11-03,7.66,7.89,7.66,7.86,601400,0
2015-11-04,7.86,8,7.83,7.92,561919,0
2015-11-05,7.9,7.94,7.74,7.85,661300,0
2015-11-06,7.81,8.03,7.78,8.01,373100,0
2015-11-09,7.98,8.09,7.25,7.9,544450,0
2015-11-10,7.83,7.89,7.75,7.8,604200,0
2015-11-11,7.85,7.87,7.7,7.84,500000,0
2015-11-12,7.74,7.79,7.58,7.59,642900,0
2015-11-13,7.57,7.71,7.53,7.58,450500,0
2015-11-16,7.6,7.92,7.43,7.48,447700,0
2015-11-17,7.47,7.6,7.35,7.39,599700,0
2015-11-18,7.44,7.5,7.31,7.5,332100,0
2015-11-19,7.49,7.53,7.2,7.5,237800,0
2015-11-20,7.55,7.83,7.19,7.73,548700,0
2015-11-23,7.69,7.73,7.57,7.68,353900,0
2015-11-24,7.61,7.82,7.57,7.8,331800,0
2015-11-25,7.83,7.86,7.72,7.84,184200,0
2015-11-27,7.82,7.91,7.43,7.89,113700,0
2015-11-30,7.96,7.96,7.81,7.84,414500,0
2015-12-01,7.91,8.1,7.84,8.08,400164,0
2015-12-02,8.04,8.2,7.99,8.05,347479,0
2015-12-03,8.11,8.31,8.02,8.06,454504,0
2015-12-04,8.06,8.08,7.66,7.7,568600,0
2015-12-07,7.7,7.7,6.96,7.01,903300,0
2015-12-08,6.96,7.07,6.82,6.99,411932,0
2015-12-09,6.96,7.01,6.83,6.85,397900,0
2015-12-10,6.79,6.97,6.79,6.86,278300,0
2015-12-11,6.83,6.96,6.61,6.71,631100,0
2015-12-14,6.7,6.73,6.44,6.47,620988,0
2015-12-15,6.45,6.56,6.34,6.51,696900,0
2015-12-16,6.56,6.69,6.47,6.66,351300,0
2015-12-17,6.66,6.72,6.62,6.66,256600,0
2015-12-18,6.64,6.67,6.51,6.53,890200,0
2015-12-21,6.54,6.68,6.5,6.62,282500,0
2015-12-22,6.61,6.74,6.5,6.73,235367,0
2015-12-23,6.75,6.82,6.66,6.73,174300,0
2015-12-24,6.74,6.84,6.74,6.79,120031,0
2015-12-28,6.76,6.81,6.62,6.81,244995,0
2015-12-29,6.89,6.89,6.73,6.76,158952,0
2015-12-30,6.72,6.81,6.56,6.57,135102,0
2015-12-31,6.53,6.6,6.46,6.51,247751,0
2016-01-04,6.38,6.475,6.22,6.46,369766,0
2016-01-05,6.49,6.5,6.105,6.15,272978,0
2016-01-06,6.07,6.13,5.9342,6.11,456830,0
2016-01-07,5.99,6.03,5.78,5.81,505179,0
2016-01-08,5.81,5.84,5.47,5.59,659605,0
2016-01-11,5.56,5.66,5.44,5.49,891604,0
2016-01-12,5.52,5.68,5.213,5.4,569495,0
2016-01-13,5.39,5.57,5.19,5.24,559738,0
2016-01-14,5.22,5.42,5.05,5.36,521761,0
2016-01-15,5.2,5.2,4.95,5.05,600596,0
2016-01-19,5.12,5.19,4.97,5.02,425300,0
2016-01-20,4.95,5.23,4.84,5.19,315007,0
2016-01-21,5.16,5.36,5.11,5.27,276842,0
2016-01-22,5.35,5.53,5.26,5.53,318521,0
2016-01-25,5.48,5.54,5.36,5.38,225981,0
2016-01-26,5.44,5.63,5.42,5.61,212426,0
2016-01-27,5.55,5.61,5.25,5.29,454377,0
2016-01-28,5.35,5.55,5.31,5.41,272165,0
2016-01-29,5.45,5.83,5.45,5.83,482922,0
2016-02-01,5.76,5.76,5.53,5.55,283109,0
2016-02-02,5.48,5.57,5.34,5.49,267553,0
2016-02-03,5.57,5.59,5.32,5.51,242085,0
2016-02-04,5.5,5.62,5.12,5.34,750441,0
2016-02-05,4.91,6.6,4.67,6.55,1901343,0
2016-02-08,6.42,6.525,6.29,6.44,435646,0
2016-02-09,6.32,6.51,6.22,6.37,374106,0
2016-02-10,6.45,6.68,6.16,6.18,496206,0
2016-02-11,6.05,6.35,6.03,6.33,342295,0
2016-02-12,6.39,6.42,6.12,6.34,349211,0
2016-02-16,6.42,6.54,6.33,6.49,652907,0
2016-02-17,6.55,6.71,6.42,6.43,483621,0
2016-02-18,6.46,6.64,6.4,6.46,362493,0
2016-02-19,6.39,6.57,6.39,6.49,429627,0
2016-02-22,6.56,6.56,6.41,6.44,396005,0
2016-02-23,6.42,6.49,6.24,6.25,372039,0
2016-02-24,6.17,6.335,6.05,6.3,377606,0
2016-02-25,6.31,6.31,6.07,6.25,257775,0
2016-02-26,6.27,6.33,6.14,6.27,333135,0
2016-02-29,6.27,6.58,6.212,6.56,418393,0
2016-03-01,6.61,6.79,6.56,6.75,360318,0
2016-03-02,6.73,6.85,6.55,6.76,279394,0
2016-03-03,6.81,6.853,6.7,6.81,411826,0
2016-03-04,6.84,6.93,6.76,6.82,648158,0
2016-03-07,6.82,6.97,6.74,6.85,385020,0
2016-03-08,6.87,6.9298,6.595,6.68,294566,0
2016-03-09,6.7,6.8,6.6,6.68,1166024,0
2016-03-10,6.75,6.79,6.6,6.76,610405,0
2016-03-11,6.85,6.89,6.66,6.75,225420,0
2016-03-14,6.76,6.85,6.64,6.69,1142004,0
2016-03-15,6.69,6.8,6.39,6.49,582759,0
2016-03-16,6.42,6.68,6.38,6.61,448951,0
2016-03-17,6.62,6.8684,6.5,6.83,429786,0
2016-03-18,6.87,6.89,6.65,6.67,1092458,0
2016-03-21,6.69,6.83,6.63,6.77,830513,0
2016-03-22,6.73,6.74,6.49,6.5,376056,0
2016-03-23,6.47,6.5,6.26,6.26,322708,0
2016-03-24,6.2,6.43,6.08,6.41,327082,0
2016-03-28,6.41,6.58,6.325,6.55,545154,0
2016-03-29,6.51,6.81,6.4,6.74,928573,0
2016-03-30,6.74,6.82,6.7,6.76,290120,0
2016-03-31,6.77,6.83,6.555,6.65,336802,0
2016-04-01,6.57,6.74,6.43,6.68,342286,0
2016-04-04,6.71,6.71,6.5,6.5,262008,0
2016-04-05,6.45,6.59,6.45,6.53,244582,0
2016-04-06,6.54,6.61,6.34,6.61,295396,0
2016-04-07,6.55,6.615,6.47,6.48,584098,0
2016-04-08,6.53,6.89,6.53,6.64,569948,0
2016-04-11,6.71,6.84,6.66,6.76,319376,0
2016-04-12,6.75,6.89,6.66,6.81,492645,0
2016-04-13,6.86,7.11,6.7,7.015,625569,0
2016-04-14,7.05,7.12,6.89,6.92,299222,0
2016-04-15,6.93,6.94,6.8,6.85,195992,0
2016-04-18,6.84,6.84,6.67,6.78,327847,0
2016-04-19,6.81,6.96,6.74,6.8,261227,0
2016-04-20,6.81,6.84,6.73,6.75,232555,0
2016-04-21,6.79,6.79,6.56,6.64,627411,0
2016-04-22,6.67,6.75,6.56,6.68,440176,0
2016-04-25,6.68,6.75,6.55,6.62,334307,0
2016-04-26,6.68,6.855,6.51,6.81,315497,0
2016-04-27,6.81,6.86,6.555,6.6,665468,0
2016-04-28,7,7,6.475,6.55,909123,0
2016-04-29,6.55,6.63,6.42,6.52,848822,0
2016-05-02,6.59,6.61,6.44,6.49,458410,0
2016-05-03,6.48,6.556,6.36,6.38,401562,0
2016-05-04,6.37,6.52,6.305,6.38,426000,0
2016-05-05,6.43,6.47,6.22,6.3,405105,0
2016-05-06,6.23,6.5,6.23,6.5,544143,0
2016-05-09,6.45,6.48,6.245,6.38,550875,0
2016-05-10,6.38,6.48,6.31,6.46,534533,0
2016-05-11,6.45,6.54,6.4,6.5,299440,0
2016-05-12,6.54,6.564,6.24,6.43,458648,0
2016-05-13,6.41,6.5325,6.275,6.33,413877,0
2016-05-16,6.39,6.53,6.32,6.46,581331,0
2016-05-17,6.49,6.63,6.29,6.37,960902,0
2016-05-18,6.36,6.62,6.36,6.61,795024,0
2016-05-19,6.58,6.69,6.36,6.57,605491,0
2016-05-20,6.6,7,6.6,6.99,855112,0
2016-05-23,7,7.2,6.87,7.2,728490,0
2016-05-24,7.2,7.3,7.05,7.27,541955,0
2016-05-25,7.31,7.49,7.3,7.47,504377,0
2016-05-26,7.44,7.49,7.3875,7.47,219312,0
2016-05-27,7.45,7.65,7.42,7.64,410517,0
2016-05-31,7.62,7.85,7.5,7.83,575559,0
2016-06-01,7.78,7.85,7.71,7.78,390193,0
2016-06-02,7.75,7.85,7.7,7.84,274520,0
2016-06-03,7.85,7.98,7.79,7.9,281139,0
2016-06-06,7.91,8.08,7.89,8.03,345226,0
2016-06-07,7.99,8.16,7.99,8.11,254983,0
2016-06-08,8.07,8.16,7.87,8.01,783233,0
2016-06-09,8,8.01,7.78,7.93,465120,0
2016-06-10,7.98,8.05,7.86,7.95,723210,0
2016-06-13,7.94,8.01,7.78,7.78,399128,0
2016-06-14,7.76,7.98,7.651,7.81,378664,0
2016-06-15,7.87,8.09,7.8,7.81,248292,0
2016-06-16,7.76,7.9,7.68,7.865,330828,0
2016-06-17,7.91,7.96,7.81,7.89,366438,0
2016-06-20,7.98,8.15,7.95,7.97,443579,0
2016-06-21,7.98,8.09,7.875,7.93,255369,0
2016-06-22,7.96,8.07,7.82,7.83,224278,0
2016-06-23,7.9,8.03,7.9,7.97,338548,0
2016-06-24,7.55,7.77,7.4,7.48,1467925,0
2016-06-27,7.42,7.42,6.99,6.99,682686,0
2016-06-28,7.02,7.1325,6.93,6.99,563069,0
2016-06-29,7.06,7.35,7.01,7.04,345289,0
2016-06-30,7.05,7.54,6.977,7.53,457011,0
2016-07-01,7.5,7.59,7.33,7.41,322484,0
2016-07-05,7.38,7.41,7.19,7.24,291206,0
2016-07-06,7.18,7.46,7.16,7.27,231247,0
2016-07-07,7.29,7.4,7.26,7.3,214042,0
2016-07-08,7.39,7.62,7.39,7.59,278540,0
2016-07-11,7.65,7.75,7.625,7.74,186204,0
2016-07-12,7.81,7.9,7.75,7.85,318734,0
2016-07-13,7.94,7.94,7.78,7.91,320100,0
2016-07-14,7.98,8.14,7.92,8.04,275337,0
2016-07-15,8.05,8.15,8.03,8.12,289152,0
2016-07-18,8.14,8.3,7.975,8.29,274542,0
2016-07-19,8.29,8.33,8.16,8.2,287754,0
2016-07-20,8.2,8.25,8.19,8.2,229351,0
2016-07-21,8.2,8.32,8.01,8.05,294893,0
2016-07-22,8.02,8.125,7.92,8.11,248257,0
2016-07-25,8.11,8.3,8.08,8.23,260987,0
2016-07-26,8.21,8.32,8.185,8.26,346100,0
2016-07-27,8.32,8.5,8.27,8.5,469790,0
2016-07-28,9.14,9.98,9.1,9.56,3570188,0
2016-07-29,9.52,10,9.21,9.95,2196896,0
2016-08-01,10.01,10.59,9.99,10.23,3292975,0
2016-08-02,10.23,10.48,10.17,10.25,1703198,0
2016-08-03,10.25,10.395,10.08,10.26,1201980,0
2016-08-04,10.25,10.46,10.14,10.17,1666237,0
2016-08-05,10.39,10.67,10.19,10.49,818433,0
2016-08-08,10.6,10.7,10.45,10.5,1230733,0
2016-08-09,10.55,10.66,10.515,10.57,834629,0
2016-08-10,10.57,10.62,10.31,10.38,747476,0
2016-08-11,10.49,10.505,10.21,10.29,895484,0
2016-08-12,10.29,10.32,10.23,10.25,987063,0
2016-08-15,10.21,10.67,10.05,10.57,1866123,0
2016-08-16,10.58,10.6,10.31,10.38,702130,0
2016-08-17,10.43,10.46,10.2,10.24,974749,0
2016-08-18,10.29,10.56,10.24,10.55,1409771,0
2016-08-19,10.49,10.55,10.1,10.15,1455505,0
2016-08-22,10.15,10.359,10.08,10.19,1696564,0
2016-08-23,10.29,10.4399,10.21,10.38,1070178,0
2016-08-24,10.41,10.81,10.34,10.52,1133787,0
2016-08-25,10.5,10.74,10.38,10.67,979750,0
2016-08-26,10.66,10.7489,10.42,10.52,698532,0
2016-08-29,10.12,10.63,10.04,10.59,857097,0
2016-08-30,10.63,10.74,10.47,10.55,584323,0
2016-08-31,10.55,10.78,10.44,10.73,1096699,0
2016-09-01,10.81,11,10.7459,10.86,852480,0
2016-09-02,10.97,10.97,10.76,10.85,531063,0
2016-09-06,10.85,10.98,10.77,10.88,787243,0
2016-09-07,10.9,11.09,10.81,10.89,955430,0
2016-09-08,10.84,11.02,10.77,10.98,901632,0
2016-09-09,10.86,10.97,10.4,10.4,766848,0
2016-09-12,10.3,10.61,10.21,10.33,1380094,0
2016-09-13,10.37,10.53,10.28,10.3,803298,0
2016-09-14,10.25,10.4601,10.15,10.41,888658,0
2016-09-15,10.44,11.04,10.41,10.97,1199712,0
2016-09-16,10.95,10.995,10.77,10.98,1412588,0
2016-09-19,11,11.39,10.9,11.3,1604528,0
2016-09-20,11.4,11.58,11.2,11.23,1487171,0
2016-09-21,11.25,11.375,11.005,11.18,1512712,0
2016-09-22,11.22,11.5238,11.1,11.49,964941,0
2016-09-23,11.48,11.56,11.27,11.32,1024451,0
2016-09-26,11.41,11.57,11.27,11.28,1670492,0
2016-09-27,11.24,11.55,11.14,11.49,994202,0
2016-09-28,11.49,11.75,11.49,11.59,1417376,0
2016-09-29,11.59,11.59,11.35,11.4,1031174,0
2016-09-30,11.46,11.485,11.37,11.45,1032515,0
2016-10-03,11.47,11.59,11.38,11.41,907696,0
2016-10-04,11.49,11.62,11.39,11.48,737804,0
2016-10-05,11.56,11.84,11.5,11.7,1057746,0
2016-10-06,11.73,11.77,11.59,11.72,521198,0
2016-10-07,11.79,11.9,11.62,11.89,1173035,0
2016-10-10,11.95,12.11,11.89,11.89,897173,0
2016-10-11,11.9,11.9,11.5999,11.81,965056,0
2016-10-12,11.73,11.7466,11.42,11.42,1249576,0
2016-10-13,11.31,11.31,10.94,10.96,1277496,0
2016-10-14,10.97,11.17,10.85,10.86,1270727,0
2016-10-17,11.15,11.27,11,11.13,1454989,0
2016-10-18,11.31,11.455,11.16,11.38,963866,0
2016-10-19,11.36,11.71,11.355,11.6,747192,0
2016-10-20,11.61,11.83,11.53,11.83,881895,0
2016-10-21,11.78,11.78,11.6,11.65,648079,0
2016-10-24,11.65,11.98,11.62,11.95,882985,0
2016-10-25,11.89,12,11.56,11.67,1054411,0
2016-10-26,11.57,11.72,11.3,11.36,1445551,0
2016-10-27,12.2,13.67,12.1,13.64,5557427,0
2016-10-28,13.46,14.005,13.32,13.53,2936318,0
2016-10-31,13.76,13.78,13.06,13.15,2086252,0
2016-11-01,12.92,13.48,12.92,13.31,1820221,0
2016-11-02,13.39,13.5,13.185,13.21,1179381,0
2016-11-03,13.19,13.385,12.96,12.99,1316532,0
2016-11-04,12.95,13.26,12.88,12.96,1687675,0
2016-11-07,14.69,14.69,13.08,13.39,1557689,0
2016-11-08,13.41,13.45,13.17,13.31,831897,0
2016-11-09,13.06,13.74,13.03,13.7,1411654,0
2016-11-10,14.01,14.18,13.61,13.88,1256104,0
2016-11-11,13.88,14.54,13.86,14.49,1815266,0
2016-11-14,14.99,15,14.68,14.92,2322351,0
2016-11-15,14.25,14.282,13.09,13.23,4658134,0
2016-11-16,13.4,13.43,12.69,12.71,4503537,0
2016-11-17,11.77,13.21,11.76,13.19,18522247,0
2016-11-18,13.26,13.3,12.86,13.01,3964020,0
2016-11-21,13.34,13.34,13.005,13.15,2083659,0
2016-11-22,13.2,13.64,13.18,13.59,1874641,0
2016-11-23,13.68,13.92,13.44,13.72,1871616,0
2016-11-25,13.72,13.795,13.45,13.55,878363,0
2016-11-28,13.59,13.87,13.5,13.78,1889144,0
2016-11-29,13.82,14.19,13.68,13.99,2646309,0
2016-11-30,14.12,14.18,13.54,13.57,1918116,0
2016-12-01,13.6,13.75,12.95,13.28,2864260,0
2016-12-02,13.27,13.57,13.04,13.43,1896072,0
2016-12-05,13.5,13.5,13.24,13.28,1632148,0
2016-12-06,13.27,13.46,13.04,13.24,2410112,0
2016-12-07,13.16,13.47,13.16,13.45,1156684,0
2016-12-08,13.49,13.685,13.24,13.41,2107917,0
2016-12-09,13.51,13.819,13.39,13.67,1531824,0
2016-12-12,13.65,13.7601,13.39,13.65,1366698,0
2016-12-13,13.7,13.83,13.41,13.42,1788274,0
2016-12-14,13.46,13.89,13.44,13.63,2274549,0
2016-12-15,13.63,13.95,13.48,13.84,1228712,0
2016-12-16,13.87,14.1499,13.69,13.83,1845043,0
2016-12-19,13.93,14.16,13.865,14.09,1074330,0
2016-12-20,14.21,14.65,14.09,14.65,1776971,0
2016-12-21,14.63,14.656,14.25,14.29,993472,0
2016-12-22,14.3,14.41,14.03,14.16,676594,0
2016-12-23,14.08,14.27,14.01,14.27,485655,0
2016-12-27,14.31,14.48,14.1,14.25,706507,0
2016-12-28,14.22,14.31,13.815,13.84,643151,0
2016-12-29,13.84,14.005,13.79,13.85,426212,0
2016-12-30,13.88,14,13.58,13.63,792772,0
2017-01-03,13.78,13.9,13.31,13.78,1262141,0
2017-01-04,13.78,14.175,13.7525,14.02,946104,0
2017-01-05,14,14.09,13.695,13.82,897030,0
2017-01-06,13.81,13.86,13.53,13.55,1119950,0
2017-01-09,13.55,13.82,13.39,13.6,1084879,0
2017-01-10,13.62,13.9,13.58,13.89,1804221,0
2017-01-11,13.86,13.9,13.65,13.89,1232651,0
2017-01-12,13.89,14.21,13.62,14.2,1859816,0
2017-01-13,14.2,14.65,14.085,14.64,1674277,0
2017-01-17,14.56,14.81,14.47,14.64,2141476,0
2017-01-18,14.7,14.85,14.59,14.79,1549233,0
2017-01-19,14.75,14.85,14.4499,14.63,1347541,0
2017-01-20,14.65,14.71,14.44,14.55,890066,0
2017-01-23,14.64,14.83,14.47,14.67,1196406,0
2017-01-24,14.68,15.19,14.65,15.15,1670061,0
2017-01-25,15.23,15.38,14.99,15.16,1042297,0
2017-01-26,15.1,15.15,14.7,14.86,1024317,0
2017-01-27,14.9,14.9466,14.59,14.75,964244,0
2017-01-30,14.67,14.7,14.35,14.43,1530210,0
2017-01-31,14.42,14.84,14.23,14.83,1646384,0
2017-02-01,14.97,15.02,14.67,15.01,1240153,0
2017-02-02,15.03,15.18,14.86,15.04,1144827,0
2017-02-03,15.08,15.36,15.02,15.15,1161170,0
2017-02-06,15.14,15.24,14.915,15.17,1469330,0
2017-02-07,15.2,15.31,15.04,15.2,1928183,0
2017-02-08,15.24,15.66,15.17,15.57,2452329,0
2017-02-09,16.5,17.19,15.67,17.06,4576249,0
2017-02-10,17.1,17.27,16.71,16.75,2754910,0
2017-02-13,17.05,17.78,16.8,17.64,3887486,0
2017-02-14,17.62,17.86,17.5,17.63,1966813,0
2017-02-15,17.44,17.54,17.285,17.48,1272535,0
2017-02-16,17.47,17.56,17.35,17.46,1579394,0
2017-02-17,17.18,17.21,16.61,16.69,2326746,0
2017-02-21,16.27,16.88,16.27,16.81,1742447,0
2017-02-22,16.77,16.87,16.56,16.67,1313836,0
2017-02-23,16.63,16.7001,16.37,16.41,1015993,0
2017-02-24,16.28,16.67,16.1264,16.52,1167699,0
2017-02-27,16.46,16.57,16.13,16.2,1851752,0
2017-02-28,16.15,16.37,16.035,16.16,1999884,0
2017-03-01,16.32,16.56,16.07,16.43,2126853,0
2017-03-02,16.38,16.49,15.89,16.01,1275393,0
2017-03-03,15.93,16.12,15.73,15.97,1255863,0
2017-03-06,15.68,15.92,15.585,15.78,1212265,0
2017-03-07,15.76,16.18,15.71,16.09,1278453,0
2017-03-08,16.14,16.346,16.08,16.14,1204247,0
2017-03-09,16.06,16.335,15.98,16.04,1064856,0
2017-03-10,16.12,16.29,15.96,16.04,1144011,0
2017-03-13,15.96,16.0325,15.8,16,928737,0
2017-03-14,15.95,15.95,15.68,15.9,618805,0
2017-03-15,15.95,16.19,15.86,16.14,708880,0
2017-03-16,16.21,16.35,16.14,16.2,563965,0
2017-03-17,16.18,16.42,16.18,16.21,1863303,0
2017-03-20,16.19,16.295,15.965,16.065,685723,0
2017-03-21,16.12,16.43,15.44,15.51,2021274,0
2017-03-22,15.975,15.975,15.18,15.59,937649,0
2017-03-23,15.48,15.73,15.42,15.56,713963,0
2017-03-24,15.63,16.02,15.6,15.9,1332810,0
2017-03-27,15.65,15.7124,15.46,15.57,727751,0
2017-03-28,15.5,15.66,15.26,15.6,833109,0
2017-03-29,15.63,15.94,15.58,15.84,785783,0
2017-03-30,15.88,16.24,15.88,16.23,713650,0
2017-03-31,16.17,16.17,15.95,16.13,829692,0
2017-04-03,16.12,16.19,15.6,15.73,949148,0
2017-04-04,16.1,17.235,15.97,17.06,3047680,0
2017-04-05,17.12,17.27,16.21,16.26,1947724,0
2017-04-06,16.26,16.72,16.09,16.5,1406440,0
2017-04-07,16.39,16.5,16.15,16.15,1167134,0
2017-04-10,16.24,16.69,16.08,16.15,651572,0
2017-04-11,16.06,16.24,15.8735,16.23,961266,0
2017-04-12,16.11,16.2,15.65,15.875,1686678,0
2017-04-13,15.83,15.96,15.56,15.56,801155,0
2017-04-17,15.6,15.88,15.42,15.63,608866,0
2017-04-18,15.58,15.72,15.435,15.54,666036,0
2017-04-19,15.64,15.7,15.505,15.65,985832,0
2017-04-20,15.71,16.07,15.71,16.02,795499,0
2017-04-21,16.03,16.13,15.77,15.95,1326650,0
2017-04-24,16.24,16.37,16.05,16.29,943517,0
2017-04-25,16.43,16.6,16.37,16.5,803020,0
2017-04-26,16.52,16.76,16.21,16.62,1946914,0
2017-04-27,16.65,17.03,16.55,16.97,1025082,0
2017-04-28,17,17.03,16.625,16.73,1158519,0
2017-05-01,16.84,16.86,16.64,16.83,941484,0
2017-05-02,16.78,16.837,16.24,16.28,1152707,0
2017-05-03,16.2,16.28,15.96,16.06,1231621,0
2017-05-04,17.15,17.27,16.41,16.64,1455988,0
2017-05-05,16.65,16.65,16.18,16.36,1043247,0
2017-05-08,16.4,16.545,16.32,16.45,1239318,0
2017-05-09,16.44,16.63,16.32,16.56,780593,0
2017-05-10,16.55,16.55,16.35,16.44,735956,0
2017-05-11,16.36,16.6007,16.25,16.53,705684,0
2017-05-12,16.5,16.5,16.25,16.35,503952,0
2017-05-15,16.37,16.52,16.05,16.185,1253118,0
2017-05-16,16.24,16.57,16.21,16.57,1153780,0
2017-05-17,16.34,16.4,15.8,16.03,1878009,0
2017-05-18,15.91,16.1,15.71,15.81,1333585,0
2017-05-19,15.81,16.08,15.81,15.9,800455,0
2017-05-22,15.99,16.05,15.71,15.99,964266,0
2017-05-23,16.09,16.24,15.88,16.15,716198,0
2017-05-24,16.16,16.48,16.08,16.26,892615,0
2017-05-25,16.29,16.55,16.28,16.43,1136700,0
2017-05-26,16.41,16.48,16.25,16.29,638830,0
2017-05-30,16.28,16.36,16.1,16.14,776224,0
2017-05-31,16.17,16.34,15.9048,16.24,776320,0
2017-06-01,16.3,16.5,16.02,16.38,1026254,0
2017-06-02,16.42,17.16,16.42,16.96,1204497,0
2017-06-05,17.04,17.15,16.9,17.01,966251,0
2017-06-06,16.92,17.36,16.9,17.11,1172746,0
2017-06-07,17.26,17.35,17.125,17.28,1270322,0
2017-06-08,17.32,18.5,17.32,18.24,2225811,0
2017-06-09,18.29,18.85,17.68,17.98,1922883,0
2017-06-12,17.93,18.21,17.43,17.86,1521550,0
2017-06-13,17.95,18.325,17.9001,18.24,1313023,0
2017-06-14,18.26,18.33,17.99,18.19,1081210,0
2017-06-15,17.99,18.28,17.83,18.12,1118845,0
2017-06-16,18.04,18.52,18.015,18.1,1585149,0
2017-06-19,18.23,18.46,18.11,18.25,1117433,0
2017-06-20,18.25,18.4513,17.86,17.87,876858,0
2017-06-21,17.92,18.2521,17.796,18.03,816600,0
2017-06-22,18.03,18.12,17.68,18,727270,0
2017-06-23,18.06,18.4,17.98,18.37,3328314,0
2017-06-26,18.49,18.75,18.11,18.37,1246409,0
2017-06-27,18.32,18.36,17.73,17.76,953967,0
2017-06-28,17.84,18.185,17.68,18.16,1230875,0
2017-06-29,18.12,18.251,17.25,17.53,1256683,0
2017-06-30,17.5,17.71,17.26,17.36,1301585,0
2017-07-03,17.46,17.58,17.3,17.42,490639,0
2017-07-05,17.46,17.51,17.21,17.42,835978,0
2017-07-06,17.2,17.34,16.84,17.19,918642,0
2017-07-07,17.25,17.79,17.25,17.64,597212,0
2017-07-10,17.59,17.97,17.45,17.83,623708,0
2017-07-11,17.82,17.995,17.67,17.99,2072355,0
2017-07-12,18.16,18.29,18.01,18.18,636250,0
2017-07-13,18.24,18.35,17.945,18.19,585809,0
2017-07-14,18.18,18.395,18.1,18.32,429777,0
2017-07-17,18.37,18.5253,18.16,18.48,749766,0
2017-07-18,18.36,18.67,18.14,18.66,1527060,0
2017-07-19,18.77,19.5401,18.74,19.335,1866836,0
2017-07-20,19.43,19.54,18.92,19.09,770168,0
2017-07-21,19.15,19.15,18.8059,18.96,898109,0
2017-07-24,19.03,19.32,18.94,19.19,751268,0
2017-07-25,19.19,19.39,18.9574,19.37,829823,0
2017-07-26,19.45,19.5,19.23,19.33,3186738,0
2017-07-27,19.33,19.33,18.57,18.93,1086055,0
2017-07-28,18.11,18.38,17.5208,17.69,1779821,0
2017-07-31,17.68,17.69,17.22,17.38,1210749,0
2017-08-01,17.57,17.79,17.38,17.61,942523,0
2017-08-02,17.73,17.74,17.021,17.21,1860643,0
2017-08-03,15,15.1,13.33,14.02,12171519,0
2017-08-04,13.89,14.08,13.34,13.375,7058561,0
2017-08-07,13.9,14.17,13.9,14.01,3330805,0
2017-08-08,14.03,14.05,13.49,13.54,2085786,0
2017-08-09,13.25,13.635,13.23,13.49,2535603,0
2017-08-10,13.42,13.71,13.33,13.35,1760822,0
2017-08-11,13.35,13.43,13,13.12,2287681,0
2017-08-14,13.15,13.35,12.98,13.2,1517518,0
2017-08-15,13.19,13.34,12.755,12.81,1036334,0
2017-08-16,13.07,13.49,13,13.4,1723155,0
2017-08-17,13.28,13.41,12.9,12.92,2478497,0
2017-08-18,12.88,13.12,12.88,12.99,882366,0
2017-08-21,12.95,13.02,12.77,12.9,1114525,0
2017-08-22,12.99,13.25,12.975,13.24,1192737,0
2017-08-23,13.11,13.35,13.09,13.21,1013816,0
2017-08-24,13.3,13.58,13.26,13.56,1591650,0
2017-08-25,14.29,14.5,13.79,13.88,1796881,0
2017-08-28,13.89,14.03,13.62,13.88,1640118,0
2017-08-29,13.67,13.89,13.61,13.82,1098076,0
2017-08-30,13.8,14.115,13.8,14.06,781476,0
2017-08-31,14.06,14.37,13.93,14.24,952954,0
2017-09-01,14.25,14.61,14.16,14.58,1184358,0
2017-09-05,14.49,14.74,14.41,14.63,1778145,0
2017-09-06,14.67,14.74,14.375,14.6,1292801,0
2017-09-07,14.67,14.76,14.49,14.54,1119254,0
2017-09-08,14.51,14.95,14.48,14.77,1294330,0
2017-09-11,14.88,15,14.66,14.71,1647230,0
2017-09-12,14.82,14.88,14.62,14.825,1676709,0
2017-09-13,14.75,14.9,14.655,14.86,1417258,0
2017-09-14,14.78,14.88,14.59,14.68,1227098,0
2017-09-15,14.7,14.81,14.56,14.78,2089227,0
2017-09-18,14.85,14.88,14.71,14.74,1036523,0
2017-09-19,14.83,14.88,14.61,14.7,1070008,0
2017-09-20,14.7,14.95,14.7,14.78,727822,0
2017-09-21,14.72,14.83,14.7,14.79,1188059,0
2017-09-22,14.75,15.61,14.75,15.59,1781450,0
2017-09-25,15.47,15.47,14.89,15.04,1573353,0
2017-09-26,15.09,15.25,14.965,15.05,1046074,0
2017-09-27,15.25,15.25,14.855,15.12,1162411,0
2017-09-28,15.18,15.305,15,15.27,527859,0
2017-09-29,15.26,15.4,15.19,15.37,881135,0
2017-10-02,15.45,15.45,15.15,15.41,962391,0
2017-10-03,15.44,15.52,15.205,15.47,813360,0
2017-10-04,15.49,15.68,15.38,15.64,482302,0
2017-10-05,15.61,15.75,15.59,15.7,714536,0
2017-10-06,15.7,15.736,15.38,15.63,832542,0
2017-10-09,15.63,15.72,15.39,15.47,574907,0
2017-10-10,15.45,15.45,15.15,15.23,847231,0
2017-10-11,15.31,15.565,15.27,15.49,1150042,0
2017-10-12,15.39,15.66,15.38,15.63,937284,0
2017-10-13,15.7,15.79,15.55,15.57,692769,0
2017-10-16,15.58,15.785,15.54,15.7,461904,0
2017-10-17,15.63,15.8661,15.595,15.79,572863,0
2017-10-18,15.81,15.91,15.62,15.9,616311,0
2017-10-19,15.74,15.765,15.145,15.31,1502147,0
2017-10-20,15.5,15.57,15.37,15.45,956808,0
2017-10-23,15.56,15.56,15.235,15.41,1273643,0
2017-10-24,15.46,15.84,15.46,15.8,2673043,0
2017-10-25,15.74,15.85,15.49,15.65,615464,0
2017-10-26,15.71,15.73,15.51,15.55,451307,0
2017-10-27,15.59,15.81,15.43,15.69,679464,0
2017-10-30,15.63,15.75,15.52,15.69,519664,0
2017-10-31,15.64,15.89,15.6,15.78,1000716,0
2017-11-01,15.97,15.98,15.64,15.8,1150063,0
2017-11-02,16.62,17.5,16.4,17.08,2822852,0
2017-11-03,17.07,17.17,16.61,16.62,1219606,0
2017-11-06,16.59,16.83,16.49,16.79,864696,0
2017-11-07,16.85,16.89,16.7,16.82,984008,0
2017-11-08,16.71,16.92,16.515,16.87,643164,0
2017-11-09,16.78,16.9,16.59,16.75,1017495,0
2017-11-10,16.74,16.98,16.61,16.62,745390,0
