Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.31,15.45,15.11,15.2,1143466,0
2005-02-28,15.14,15.74,15.11,15.32,1076014,0
2005-03-01,15.37,15.6,15.22,15.47,913032,0
2005-03-02,15.34,15.68,15.31,15.47,769119,0
2005-03-03,15.6,15.61,14.99,15.32,1078200,0
2005-03-04,15.41,15.62,15.18,15.48,662375,0
2005-03-07,15.46,16,15.41,15.57,1049439,0
2005-03-08,15.66,15.7,15.22,15.34,760909,0
2005-03-09,15.26,15.43,14.77,14.79,884112,0
2005-03-10,14.84,14.95,14.37,14.67,1286541,0
2005-03-11,14.62,14.88,14.15,14.21,1269233,0
2005-03-14,14.21,14.48,13.77,14.01,2235285,0
2005-03-15,14,14.32,13.86,13.88,1038471,0
2005-03-16,13.79,13.95,13.59,13.87,978833,0
2005-03-17,13.84,14.19,13.84,14,1086018,0
2005-03-18,13.99,14.23,13.92,13.98,966165,0
2005-03-21,14.53,15.1,14.4,14.85,2112650,0
2005-03-22,14.83,14.9,14.23,14.27,1309628,0
2005-03-23,14.22,14.63,14.07,14.47,990984,0
2005-03-24,14.6,14.76,14.42,14.47,486426,0
2005-03-28,14.73,14.9,14.06,14.12,1303853,0
2005-03-29,14.05,14.43,13.86,14.2,1171605,0
2005-03-30,14.91,15.32,14.68,15.15,2783513,0
2005-03-31,15.31,15.43,14.98,15.09,1128724,0
2005-04-01,15.31,15.36,15,15.17,1051475,0
2005-04-04,15.07,15.55,14.79,15.46,1568233,0
2005-04-05,15.48,15.66,15.08,15.17,1187603,0
2005-04-06,15.22,15.22,14.74,14.89,1124664,0
2005-04-07,14.89,15.31,14.85,15.27,1044393,0
2005-04-08,15.33,15.41,15.06,15.14,728814,0
2005-04-11,15.19,15.34,15.04,15.24,976318,0
2005-04-12,15.2,15.65,15.11,15.58,1355589,0
2005-04-13,15.64,15.71,15.02,15.18,1249198,0
2005-04-14,15.23,15.23,14.97,15.09,912471,0
2005-04-15,15.07,15.08,14.66,14.79,1229871,0
2005-04-18,15.05,15.1,14.73,14.93,1481444,0
2005-04-19,15.05,15.53,14.95,15.49,1231509,0
2005-04-20,15.92,16.12,15.49,15.56,1791913,0
2005-04-21,15.91,16.75,15.91,16.67,2703424,0
2005-04-22,16.72,16.89,16.25,16.74,2150447,0
2005-04-25,16.8,17.13,16.64,17.03,1805547,0
2005-04-26,17.05,17.22,16.48,16.63,5573566,0
2005-04-27,13.04,13.1,12.02,12.09,18454492,0
2005-04-28,11.86,12.33,11.8,11.85,4037650,0
2005-04-29,11.95,11.95,11.29,11.45,3161162,0
2005-05-02,11.49,11.62,11.23,11.41,1723262,0
2005-05-03,11.39,11.61,11.31,11.37,1666379,0
2005-05-04,11.46,11.86,11.39,11.76,1702756,0
2005-05-05,11.83,11.83,11.37,11.46,1060349,0
2005-05-06,11.56,11.61,11.34,11.51,777846,0
2005-05-09,11.52,11.63,11.27,11.33,928548,0
2005-05-10,11.16,11.41,11.08,11.14,1169909,0
2005-05-11,11.15,11.19,10.73,10.83,1923879,0
2005-05-12,10.85,10.96,10.68,10.76,1318567,0
2005-05-13,10.81,10.94,10.7,10.8,909936,0
2005-05-16,11.15,11.27,10.95,11.18,1726302,0
2005-05-17,11.13,11.24,11.06,11.2,1214266,0
2005-05-18,11.32,11.85,11.25,11.72,2217099,0
2005-05-19,11.72,12.01,11.72,11.89,1268951,0
2005-05-20,11.88,12.09,11.74,12.02,790841,0
2005-05-23,12.1,12.44,11.99,12.37,1508274,0
2005-05-24,12.26,12.47,12.1,12.32,1010453,0
2005-05-25,12.2,12.33,11.9,11.95,841870,0
2005-05-26,12.05,12.56,12.03,12.19,3161939,0
2005-05-27,12.25,12.35,12.1,12.23,955097,0
2005-05-31,12.32,12.61,12.2,12.54,1460091,0
2005-06-01,12.64,12.98,12.51,12.88,1237217,0
2005-06-02,12.89,13.06,12.77,12.89,1081062,0
2005-06-03,12.92,12.92,12.62,12.65,635579,0
2005-06-06,12.61,12.75,12.48,12.68,651959,0
2005-06-07,12.68,12.86,12.1,12.14,1263630,0
2005-06-08,12.16,12.42,11.88,11.98,1001072,0
2005-06-09,12.06,12.23,11.94,12.16,656143,0
2005-06-10,12.15,12.26,11.96,12.25,709295,0
2005-06-13,12.23,12.69,12.12,12.61,1349842,0
2005-06-14,12.61,12.66,12.38,12.49,578752,0
2005-06-15,12.81,13,12.67,12.9,1317410,0
2005-06-16,12.97,13.39,12.91,13.37,1212039,0
2005-06-17,13.43,13.47,12.9,12.91,1333108,0
2005-06-20,12.94,12.98,12.78,12.79,1185432,0
2005-06-21,12.78,13.1,12.78,12.89,722012,0
2005-06-22,13.03,13.05,12.7,12.75,684322,0
2005-06-23,12.8,12.86,12.66,12.68,869762,0
2005-06-24,12.66,12.74,12.2,12.33,941916,0
2005-06-27,12.21,12.36,11.99,12.08,665577,0
2005-06-28,12.12,12.47,12.04,12.39,735625,0
2005-06-29,12.42,12.44,12.12,12.19,524231,0
2005-06-30,12.15,12.29,12.06,12.17,809683,0
2005-07-01,12.16,12.29,12.16,12.25,456299,0
2005-07-05,12.29,12.66,12.13,12.53,616915,0
2005-07-06,12.62,12.75,12.4,12.5,1028360,0
2005-07-07,12.29,12.37,12.13,12.2,932243,0
2005-07-08,12.29,12.6,12.22,12.56,500805,0
2005-07-11,12.8,13.03,12.57,12.87,768524,0
2005-07-12,12.79,12.82,12.46,12.63,930108,0
2005-07-13,12.64,12.71,12.39,12.46,825398,0
2005-07-14,12.52,12.72,12.49,12.68,639727,0
2005-07-15,12.63,12.74,12.5,12.51,584953,0
2005-07-18,12.47,12.75,12.47,12.62,810409,0
2005-07-19,12.75,13.23,12.71,13.23,1673735,0
2005-07-20,12.94,13.61,12.78,13.55,1778984,0
2005-07-21,13.36,13.36,12.1,12.65,5102282,0
2005-07-22,12.65,13.1,12.61,12.75,926122,0
2005-07-25,12.79,12.88,12.26,12.29,1489936,0
2005-07-26,12.28,12.86,12.27,12.86,6236499,0
2005-07-27,8.74,9.16,8.74,8.95,19032082,0
2005-07-28,8.9,9.07,8.83,8.85,3786032,0
2005-07-29,8.87,8.96,8.86,8.92,1320617,0
2005-08-01,8.86,9.09,8.86,9.01,1546317,0
2005-08-02,8.99,9.27,8.99,9.09,1473151,0
2005-08-03,9.06,9.13,9.06,9.09,925022,0
2005-08-04,9.04,9.2,9.02,9.14,884516,0
2005-08-05,9.13,9.24,9.1,9.15,1353952,0
2005-08-08,9.18,9.22,8.96,8.96,1320374,0
2005-08-09,8.99,9.04,8.9,8.94,803919,0
2005-08-10,8.92,8.99,8.77,8.81,994512,0
2005-08-11,8.74,9.07,8.71,8.99,1021528,0
2005-08-12,8.99,9.14,8.89,9.08,568967,0
2005-08-15,9.03,9.24,8.96,9.04,974968,0
2005-08-16,9.02,9.04,8.89,8.89,685965,0
2005-08-17,8.93,9.07,8.88,8.94,821834,0
2005-08-18,8.99,9.18,8.92,9.03,600648,0
2005-08-19,9.01,9.17,9.01,9.09,459213,0
2005-08-22,9.09,9.13,8.93,8.99,829430,0
2005-08-23,8.98,9.05,8.91,8.99,705795,0
2005-08-24,8.91,9.12,8.9,9,667583,0
2005-08-25,9.01,9.13,8.96,9.05,426744,0
2005-08-26,9.03,9.05,8.95,9.03,386072,0
2005-08-29,8.94,9.28,8.93,9.24,913337,0
2005-08-30,9.22,9.33,9.13,9.18,447738,0
2005-08-31,9.17,9.26,9.15,9.23,554396,0
2005-09-01,9.17,9.25,9.17,9.22,547972,0
2005-09-02,9.2,9.23,9.16,9.17,463938,0
2005-09-06,9.15,9.23,9.13,9.21,606398,0
2005-09-07,9.15,9.28,9.15,9.21,1412832,0
2005-09-08,9.18,9.23,9.1,9.21,543808,0
2005-09-09,9.16,9.28,9.16,9.24,700113,0
2005-09-12,9.2,9.71,9.2,9.52,960683,0
2005-09-13,9.37,9.51,9.2,9.29,878172,0
2005-09-14,9.31,9.32,9.09,9.13,470648,0
2005-09-15,9.13,9.24,9.07,9.11,258652,0
2005-09-16,9.16,9.18,9.05,9.09,466978,0
2005-09-19,9.05,9.21,8.98,9,302109,0
2005-09-20,8.98,9.07,8.84,8.84,495603,0
2005-09-21,8.83,8.87,8.09,8.15,2052832,0
2005-09-22,8.13,8.33,8.11,8.26,1070177,0
2005-09-23,8.31,8.48,8.22,8.43,559231,0
2005-09-26,8.48,8.67,8.32,8.4,434004,0
2005-09-27,8.35,8.55,8.24,8.35,377136,0
2005-09-28,8.36,8.49,8.15,8.18,562351,0
2005-09-29,8.15,8.44,8.14,8.44,580118,0
2005-09-30,8.44,8.83,8.38,8.82,732786,0
2005-10-03,8.84,9,8.7,8.76,463367,0
2005-10-04,8.73,8.87,8.69,8.69,372400,0
2005-10-05,8.69,8.72,8.42,8.43,523706,0
2005-10-06,8.43,8.53,8.32,8.39,496395,0
2005-10-07,8.39,8.52,8.1,8.26,763473,0
2005-10-10,8.25,8.46,8.25,8.26,408329,0
2005-10-11,8.29,8.41,8.14,8.16,344174,0
2005-10-12,8.15,8.26,7.95,8.02,568286,0
2005-10-13,7.97,8.14,7.95,8.07,501266,0
2005-10-14,8.12,8.13,7.89,8.11,436163,0
2005-10-17,8.06,8.17,7.98,8.14,245883,0
2005-10-18,8.12,8.21,8,8.01,461651,0
2005-10-19,7.98,8.15,7.95,8.11,399781,0
2005-10-20,8.13,8.5,8.04,8.25,919307,0
2005-10-21,8.28,8.5,8.15,8.2,674716,0
2005-10-24,8.22,8.39,8.14,8.28,726044,0
2005-10-25,8.22,8.46,8,8.22,2442116,0
2005-10-26,9.26,9.59,8.98,9.33,6916211,0
2005-10-27,9.23,9.48,9.17,9.34,1146377,0
2005-10-28,9.39,9.42,9.21,9.3,801249,0
2005-10-31,9.3,9.5,9.27,9.28,623106,0
2005-11-01,9.24,9.57,9.24,9.45,937154,0
2005-11-02,9.38,9.57,9.34,9.39,482149,0
2005-11-03,9.46,9.57,9.28,9.35,547084,0
2005-11-04,9.37,9.48,9.24,9.3,972446,0
2005-11-07,9.34,9.46,9.24,9.45,642275,0
2005-11-08,9.46,9.46,9.31,9.34,431155,0
2005-11-09,9.35,9.54,9.32,9.47,521333,0
2005-11-10,9.72,9.98,9.72,9.95,1724772,0
2005-11-11,9.94,10.07,9.77,9.94,630107,0
2005-11-14,9.88,10.09,9.88,9.94,570810,0
2005-11-15,9.7,9.88,9.51,9.68,3303228,0
2005-11-16,9.73,9.96,9.68,9.72,664778,0
2005-11-17,9.84,10.12,9.79,10.07,668233,0
2005-11-18,10.13,10.44,10.09,10.27,978244,0
2005-11-21,10.25,10.33,10.05,10.23,646510,0
2005-11-22,10.2,10.35,10.09,10.31,599962,0
2005-11-23,10.34,10.5,10.24,10.28,561639,0
2005-11-25,10.24,10.32,10.07,10.13,217958,0
2005-11-28,9.89,9.98,9.65,9.66,874198,0
2005-11-29,9.63,9.68,9.52,9.54,751909,0
2005-11-30,9.54,9.78,9.47,9.74,641017,0
2005-12-01,9.79,9.83,9.65,9.68,728521,0
2005-12-02,9.68,9.77,9.65,9.75,449166,0
2005-12-05,9.68,9.86,9.66,9.72,459550,0
2005-12-06,9.79,10.05,9.69,9.96,676583,0
2005-12-07,9.97,10.15,9.81,9.93,453004,0
2005-12-08,9.84,10.07,9.72,9.85,477872,0
2005-12-09,9.84,10.02,9.83,9.98,354769,0
2005-12-12,10,10.05,9.9,10,243807,0
2005-12-13,9.98,9.98,9.79,9.87,349691,0
2005-12-14,9.91,10.01,9.76,9.9,496074,0
2005-12-15,9.89,9.98,9.85,9.92,305357,0
2005-12-16,9.95,9.98,9.78,9.78,409942,0
2005-12-19,9.84,10,9.76,9.91,612952,0
2005-12-20,9.89,9.98,9.79,9.8,344089,0
2005-12-21,9.81,9.94,9.71,9.81,265858,0
2005-12-22,9.83,10,9.77,9.99,296240,0
2005-12-23,9.98,10.02,9.93,10.01,229281,0
2005-12-27,9.95,10.02,9.85,9.85,257313,0
2005-12-28,9.69,9.81,9.65,9.74,473547,0
2005-12-29,9.72,9.79,9.66,9.72,227650,0
2005-12-30,9.62,9.72,9.53,9.54,416377,0
2006-01-03,9.34,9.34,8.91,8.98,1277264,0
2006-01-04,9.01,9.23,8.96,9.06,783810,0
2006-01-05,9.15,9.44,9.14,9.39,790456,0
2006-01-06,9.39,9.48,9.35,9.39,553971,0
2006-01-09,9.39,9.39,9.18,9.21,700522,0
2006-01-10,9.15,9.17,9.06,9.13,722598,0
2006-01-11,9.13,9.13,8.91,9.01,949823,0
2006-01-12,8.96,9.04,8.72,8.78,1124858,0
2006-01-13,8.78,9,8.76,8.94,520757,0
2006-01-17,8.75,8.8,8.57,8.65,755128,0
2006-01-18,8.5,8.6,8.43,8.46,716433,0
2006-01-19,8.63,8.8,8.46,8.7,674640,0
2006-01-20,8.71,8.71,8.5,8.51,461818,0
2006-01-23,8.67,8.68,8.51,8.53,668615,0
2006-01-24,8.62,8.85,8.55,8.76,717788,0
2006-01-25,8.83,9.09,8.8,9,3073440,0
2006-01-26,9.08,9.11,8.54,8.62,2945856,0
2006-01-27,8.76,8.76,8.55,8.65,1230792,0
2006-01-30,8.69,8.91,8.58,8.9,1151418,0
2006-01-31,8.84,8.93,8.69,8.73,733172,0
2006-02-01,8.66,8.86,8.59,8.82,1409235,0
2006-02-02,8.84,8.87,8.62,8.66,827238,0
2006-02-03,8.72,8.73,8.5,8.63,721148,0
2006-02-06,8.7,8.7,8.53,8.67,625063,0
2006-02-07,8.74,8.74,8.54,8.54,562644,0
2006-02-08,8.58,8.7,8.53,8.66,570200,0
2006-02-09,8.7,8.7,8.55,8.57,561389,0
2006-02-10,8.62,8.65,8.48,8.59,619691,0
2006-02-13,8.57,8.58,8.49,8.54,387401,0
2006-02-14,8.56,8.69,8.55,8.69,748873,0
2006-02-15,8.69,8.7,8.6,8.67,454839,0
2006-02-16,8.7,8.7,8.59,8.63,598387,0
2006-02-17,8.65,8.69,8.54,8.65,395395,0
2006-02-21,8.62,8.7,8.51,8.59,516260,0
2006-02-22,8.59,8.9,8.59,8.86,835744,0
2006-02-23,8.89,9.06,8.77,8.91,662925,0
2006-02-24,8.95,9.09,8.84,9.09,502162,0
2006-02-27,9.06,9.1,8.94,9.09,714861,0
2006-02-28,8.83,9.06,8.83,8.91,657626,0
2006-03-01,8.96,9.05,8.8,9.02,516391,0
2006-03-02,8.98,9.1,8.93,8.96,394873,0
2006-03-03,8.77,8.94,8.57,8.83,615215,0
2006-03-06,8.84,8.91,8.77,8.81,397333,0
2006-03-07,8.83,8.83,8.61,8.7,400544,0
2006-03-08,8.62,8.72,8.59,8.67,334190,0
2006-03-09,8.71,8.73,8.62,8.64,304597,0
2006-03-10,8.7,8.95,8.64,8.92,576201,0
2006-03-13,8.97,9.33,8.97,9.15,860366,0
2006-03-14,9.18,9.33,9.07,9.33,638728,0
2006-03-15,9.3,9.34,9.16,9.28,348971,0
2006-03-16,9.25,9.98,9.25,9.6,1491789,0
2006-03-17,9.64,9.64,9.33,9.36,816162,0
2006-03-20,9.33,9.6,9.29,9.5,413204,0
2006-03-21,9.54,9.77,9.47,9.62,538716,0
2006-03-22,9.61,10.15,9.61,10.05,1145230,0
2006-03-23,10.05,10.15,9.96,10.13,503284,0
2006-03-24,10.16,10.16,9.88,10.01,452609,0
2006-03-27,9.98,10.46,9.96,10.4,924957,0
2006-03-28,10.43,10.49,9.99,10.03,723565,0
2006-03-29,10.07,10.33,9.89,10.19,882700,0
2006-03-30,10.25,10.44,9.95,10.23,828989,0
2006-03-31,10.26,10.42,10.2,10.33,544447,0
2006-04-03,10.41,10.41,10.19,10.22,493399,0
2006-04-04,10.29,10.36,10.05,10.3,616389,0
2006-04-05,10.35,10.4,10.17,10.22,270841,0
2006-04-06,10.2,10.34,10.16,10.25,338516,0
2006-04-07,10.32,10.35,10.22,10.25,373099,0
2006-04-10,10.31,10.31,10.02,10.08,488508,0
2006-04-11,10.05,10.16,9.88,9.92,427688,0
2006-04-12,9.91,10.04,9.87,9.91,193357,0
2006-04-13,9.87,10.04,9.78,10.01,387757,0
2006-04-17,9.98,9.98,9.75,9.84,411785,0
2006-04-18,9.86,10.13,9.81,10.09,404446,0
2006-04-19,10.13,10.32,10.1,10.12,485286,0
2006-04-20,10.17,10.35,10.1,10.26,487857,0
2006-04-21,10.35,10.35,9.94,10.05,623543,0
2006-04-24,10.06,10.19,9.98,10.04,440592,0
2006-04-25,10.09,10.19,9.7,9.82,616946,0
2006-04-26,9.86,10.11,9.8,10.05,1293429,0
2006-04-27,9.88,10,9.65,9.86,1150041,0
2006-04-28,9.83,9.89,9.41,9.43,795500,0
2006-05-01,9.43,9.53,9.27,9.33,577796,0
2006-05-02,9.33,9.33,9.16,9.17,665649,0
2006-05-03,9.19,9.31,9.15,9.18,778722,0
2006-05-04,9.17,9.37,9.16,9.33,521967,0
2006-05-05,9.37,9.43,9.31,9.4,456351,0
2006-05-08,9.39,9.46,9.3,9.4,369877,0
2006-05-09,9.34,9.45,9.34,9.44,586015,0
2006-05-10,9.42,9.45,9.31,9.37,600288,0
2006-05-11,9.43,9.48,9.24,9.26,464767,0
2006-05-12,9.22,9.33,9.08,9.29,616470,0
2006-05-15,9.18,9.31,9.14,9.22,854200,0
2006-05-16,9.18,9.31,9.15,9.17,537287,0
2006-05-17,9.16,9.17,8.93,8.97,546491,0
2006-05-18,8.96,9.06,8.84,8.87,324984,0
2006-05-19,8.87,9.06,8.87,9.04,358577,0
2006-05-22,8.97,8.99,8.78,8.86,422824,0
2006-05-23,8.87,8.96,8.45,8.48,1017060,0
2006-05-24,8.42,8.46,8.05,8.38,1024612,0
2006-05-25,8.44,8.61,8.35,8.59,542985,0
2006-05-26,8.61,8.65,8.46,8.56,221123,0
2006-05-30,8.43,8.56,8.26,8.26,409713,0
2006-05-31,8.42,8.5,8.25,8.38,643295,0
2006-06-01,8.44,8.53,8.32,8.46,324261,0
2006-06-02,8.48,8.55,8.39,8.44,364350,0
2006-06-05,8.44,8.46,8.18,8.21,302272,0
2006-06-06,8.21,8.32,8.13,8.21,265947,0
2006-06-07,8.22,8.22,8.1,8.12,456402,0
2006-06-08,8.11,8.2,8.02,8.17,644110,0
2006-06-09,8.19,8.83,8.15,8.37,1209955,0
2006-06-12,8.38,8.38,8.22,8.22,368935,0
2006-06-13,8.22,8.3,7.86,8.02,674267,0
2006-06-14,8.04,8.16,7.92,8.09,272067,0
2006-06-15,8.15,8.33,8.1,8.3,414267,0
2006-06-16,8.25,8.31,7.99,8.06,742528,0
2006-06-19,8.07,8.14,8.05,8.08,453643,0
2006-06-20,8.05,8.12,8.03,8.06,361576,0
2006-06-21,8.08,8.23,8.08,8.15,257103,0
2006-06-22,8.1,8.16,8.07,8.15,190541,0
2006-06-23,8.12,8.15,8.01,8.12,158242,0
2006-06-26,8.14,8.22,8.11,8.18,198197,0
2006-06-27,8.21,8.3,7.96,8.02,298450,0
2006-06-28,8.08,8.12,7.95,8.06,224436,0
2006-06-29,8.13,8.46,8.09,8.45,543415,0
2006-06-30,8.47,8.5,8.32,8.38,441014,0
2006-07-03,8.34,8.38,8.25,8.34,180034,0
2006-07-05,8.29,8.55,8.29,8.48,369509,0
2006-07-06,8.48,8.48,8.28,8.31,324503,0
2006-07-07,8.27,8.41,8.15,8.16,352958,0
2006-07-10,8.17,8.23,8.06,8.13,196740,0
2006-07-11,8.08,8.16,7.89,8.16,392463,0
2006-07-12,8.19,8.19,7.9,7.9,305832,0
2006-07-13,7.88,8.01,7.62,7.89,526511,0
2006-07-14,7.86,7.86,7.58,7.74,430951,0
2006-07-17,7.85,8.19,7.84,8.06,620527,0
2006-07-18,8.05,8.42,8.05,8.38,626816,0
2006-07-19,8.17,8.53,8.09,8.35,393191,0
2006-07-20,8.34,8.42,8.07,8.11,242805,0
2006-07-21,8.07,8.09,7.85,7.89,472611,0
2006-07-24,7.97,8.17,7.94,8.14,367453,0
2006-07-25,8.17,8.26,7.98,8.16,269063,0
2006-07-26,8.1,8.19,7.97,8.04,372724,0
2006-07-27,8.06,8.2,7.94,7.97,376910,0
2006-07-28,7.99,8.17,7.93,8.15,360632,0
2006-07-31,8.17,8.24,8.03,8.15,403840,0
2006-08-01,8.06,8.12,7.87,7.97,465008,0
2006-08-02,8.1,8.13,7.72,7.84,1421048,0
2006-08-03,7.39,8.08,7.34,7.89,1505784,0
2006-08-04,7.88,8.02,7.73,7.8,542355,0
2006-08-07,7.74,7.92,7.72,7.83,431192,0
2006-08-08,7.88,7.93,7.75,7.77,335794,0
2006-08-09,7.84,8,7.74,7.75,455808,0
2006-08-10,7.72,7.79,7.64,7.7,409953,0
2006-08-11,7.67,7.68,7.58,7.63,229579,0
2006-08-14,7.68,7.77,7.61,7.63,271602,0
2006-08-15,7.75,7.81,7.69,7.79,318275,0
2006-08-16,7.84,7.97,7.77,7.95,324499,0
2006-08-17,7.91,8.23,7.89,8.23,562771,0
2006-08-18,8.24,8.24,8.01,8.18,421547,0
2006-08-21,8.11,8.13,8.02,8.08,279729,0
2006-08-22,8.05,8.16,8.03,8.07,308709,0
2006-08-23,8.06,8.27,8.02,8.22,319098,0
2006-08-24,8.22,8.26,7.93,8.08,397660,0
2006-08-25,8.11,8.22,7.98,8.04,198359,0
2006-08-28,8.02,8.19,7.99,8.13,201027,0
2006-08-29,7.82,8.11,7.7,8.09,738235,0
2006-08-30,8.07,8.16,8.02,8.13,457778,0
2006-08-31,8.09,8.24,8.09,8.22,432707,0
2006-09-01,8.27,8.28,8.11,8.16,501033,0
2006-09-05,8.13,8.24,8.13,8.22,304156,0
2006-09-06,8.18,8.23,8.1,8.1,190225,0
2006-09-07,8.05,8.12,8,8.05,336121,0
2006-09-08,8.05,8.19,7.98,8.15,299362,0
2006-09-11,8.08,8.15,8.01,8.08,418364,0
2006-09-12,8.13,8.52,8.12,8.44,849300,0
2006-09-13,8.37,8.4,8.23,8.29,569056,0
2006-09-14,8.25,8.42,8.22,8.35,198091,0
2006-09-15,8.41,8.53,8.32,8.41,748036,0
2006-09-18,8.39,8.51,8.33,8.39,273278,0
2006-09-19,8.37,8.44,8.14,8.33,322848,0
2006-09-20,8.37,8.46,8.31,8.36,456855,0
2006-09-21,6.57,6.78,6.43,6.53,6432911,0
2006-09-22,6.48,6.52,6.39,6.48,1073210,0
2006-09-25,6.49,6.69,6.49,6.69,747315,0
2006-09-26,6.66,6.87,6.66,6.73,917999,0
2006-09-27,6.7,6.77,6.69,6.76,816581,0
2006-09-28,6.79,6.83,6.64,6.79,1067925,0
2006-09-29,6.76,6.9,6.75,6.82,467853,0
2006-10-02,6.83,7.24,6.79,7.18,1725194,0
2006-10-03,7.19,7.42,7.16,7.4,1192280,0
2006-10-04,7.37,7.47,7.36,7.43,596568,0
2006-10-05,7.38,7.56,7.37,7.54,584596,0
2006-10-06,7.52,7.62,7.43,7.6,543180,0
2006-10-09,7.55,7.66,7.44,7.63,386197,0
2006-10-10,7.62,7.66,7.43,7.58,336504,0
2006-10-11,7.45,7.67,7.45,7.61,658051,0
2006-10-12,7.59,7.71,7.58,7.69,324097,0
2006-10-13,7.67,7.71,7.58,7.7,306445,0
2006-10-16,7.65,7.74,7.63,7.63,259337,0
2006-10-17,7.61,7.67,7.53,7.62,262845,0
2006-10-18,7.64,7.69,7.49,7.53,397897,0
2006-10-19,7.49,7.65,7.39,7.49,580128,0
2006-10-20,7.5,7.53,7.39,7.44,604060,0
2006-10-23,7.41,7.49,7.35,7.4,478744,0
2006-10-24,7.36,7.42,7.32,7.36,569793,0
2006-10-25,7.33,7.44,7.28,7.44,343514,0
2006-10-26,7.45,7.5,7.33,7.5,292071,0
2006-10-27,7.43,7.55,7.42,7.47,199354,0
2006-10-30,7.44,7.6,7.3,7.49,320974,0
2006-10-31,7.47,7.57,7.42,7.47,258719,0
2006-11-01,7.46,7.53,7.3,7.32,526097,0
2006-11-02,7.18,7.39,7.02,7.27,505082,0
2006-11-03,7.3,7.4,7.23,7.34,392984,0
2006-11-06,7.34,7.38,7.26,7.34,382646,0
2006-11-07,7.31,7.38,7.29,7.32,234337,0
2006-11-08,7.3,7.4,7.26,7.34,305520,0
2006-11-09,7.32,7.45,7.3,7.32,505002,0
2006-11-10,7.29,7.43,7.29,7.43,326439,0
2006-11-13,7.41,7.55,7.36,7.41,286910,0
2006-11-14,7.41,7.5,7.32,7.49,340344,0
2006-11-15,7.47,7.55,7.44,7.52,250320,0
2006-11-16,7.54,7.59,7.44,7.53,223376,0
2006-11-17,7.51,7.53,7.38,7.4,277265,0
2006-11-20,7.4,7.54,7.34,7.45,313331,0
2006-11-21,7.44,7.5,7.4,7.42,227906,0
2006-11-22,7.42,7.5,7.34,7.4,320079,0
2006-11-24,7.34,7.45,7.34,7.39,67858,0
2006-11-27,7.36,7.42,7.21,7.22,597928,0
2006-11-28,7.2,7.29,7.18,7.22,198862,0
2006-11-29,7.24,7.26,7.14,7.17,400238,0
2006-11-30,7.15,7.5,7.11,7.25,884916,0
2006-12-01,7.26,7.33,7.1,7.21,394795,0
2006-12-04,7.21,7.39,7.21,7.39,440383,0
2006-12-05,7.4,7.52,7.38,7.43,278063,0
2006-12-06,7.38,7.5,7.34,7.41,189460,0
2006-12-07,7.41,7.47,7.33,7.36,259058,0
2006-12-08,7.31,7.48,7.31,7.43,307845,0
2006-12-11,7.4,7.54,7.4,7.46,316019,0
2006-12-12,7.43,7.51,7.36,7.42,280617,0
2006-12-13,7.45,7.52,7.38,7.4,236596,0
2006-12-14,7.41,7.45,7.37,7.39,507912,0
2006-12-15,7.4,7.43,7.35,7.4,530123,0
2006-12-18,7.37,7.48,7.32,7.34,300214,0
2006-12-19,7.29,7.37,7.23,7.35,369059,0
2006-12-20,7.35,7.6,7.35,7.53,630569,0
2006-12-21,7.55,7.71,7.44,7.51,313613,0
2006-12-22,7.54,7.63,7.48,7.57,172757,0
2006-12-26,7.53,7.68,7.53,7.65,169378,0
2006-12-27,7.64,7.68,7.58,7.62,288123,0
2006-12-28,7.58,7.61,7.51,7.57,254854,0
2006-12-29,7.54,7.61,7.54,7.58,300838,0
2007-01-03,7.48,7.65,7.45,7.58,428501,0
2007-01-04,7.55,7.66,7.54,7.63,378987,0
2007-01-05,7.56,7.6,7.47,7.51,416833,0
2007-01-08,7.54,7.72,7.5,7.68,449787,0
2007-01-09,7.72,8.09,7.7,7.96,934523,0
2007-01-10,7.91,7.98,7.81,7.89,284677,0
2007-01-11,7.91,8.14,7.9,8.11,466772,0
2007-01-12,8.09,8.17,8,8.09,167794,0
2007-01-16,8.28,8.5,8.28,8.33,844066,0
2007-01-17,8.31,8.36,8.21,8.22,287124,0
2007-01-18,8.21,8.33,8.06,8.14,380131,0
2007-01-19,8.09,8.16,7.91,8.12,518182,0
2007-01-22,8.09,8.18,8,8.17,263769,0
2007-01-23,8.13,8.32,7.98,8.19,308203,0
2007-01-24,8.22,8.43,8.18,8.38,369310,0
2007-01-25,8.35,8.54,8.35,8.53,488725,0
2007-01-26,8.51,8.57,8.4,8.53,322568,0
2007-01-29,8.49,8.72,8.49,8.67,384700,0
2007-01-30,8.67,8.7,8.56,8.66,198520,0
2007-01-31,8.63,8.65,8.52,8.59,220767,0
2007-02-01,8.52,8.63,8.41,8.52,350698,0
2007-02-02,7.64,8.62,7.63,8.51,2251934,0
2007-02-05,8.48,8.7,8.41,8.53,742338,0
2007-02-06,8.54,8.57,8.28,8.31,581986,0
2007-02-07,8.34,8.65,8.34,8.56,539644,0
2007-02-08,8.52,8.59,8.43,8.49,292363,0
2007-02-09,8.47,8.52,8.35,8.41,265242,0
2007-02-12,8.38,8.46,8.32,8.42,295346,0
2007-02-13,8.4,8.66,8.4,8.54,307064,0
2007-02-14,8.53,8.68,8.48,8.55,280210,0
2007-02-15,8.51,8.66,8.44,8.56,361747,0
2007-02-16,8.55,8.7,8.45,8.57,323619,0
2007-02-20,8.57,8.77,8.53,8.7,409205,0
2007-02-21,8.62,8.75,8.55,8.56,573319,0
2007-02-22,8.52,8.57,8.45,8.49,526649,0
2007-02-23,8.47,8.65,8.47,8.59,273746,0
2007-02-26,8.58,8.65,8.52,8.63,336832,0
2007-02-27,8.5,8.58,8.36,8.52,652997,0
2007-02-28,8.52,8.61,8.35,8.43,393313,0
2007-03-01,8.28,8.62,8.14,8.59,526072,0
2007-03-02,8.54,8.7,8.42,8.63,673827,0
2007-03-05,8.53,8.79,8.42,8.72,732565,0
2007-03-06,8.79,9.09,8.74,9.06,803205,0
2007-03-07,9.04,9.21,8.93,9.09,1367979,0
2007-03-08,9.18,9.26,9.14,9.23,656864,0
2007-03-09,9.27,9.35,9.21,9.33,771714,0
2007-03-12,9.27,9.47,9.26,9.41,491672,0
2007-03-13,9.43,9.51,9.28,9.37,634279,0
2007-03-14,9.34,9.44,9.14,9.32,748986,0
2007-03-15,9.2,9.38,9.09,9.27,542844,0
2007-03-16,9.27,9.33,9.18,9.29,558982,0
2007-03-19,9.24,9.29,9.04,9.13,420286,0
2007-03-20,9.11,9.24,9.11,9.23,371596,0
2007-03-21,9.19,9.44,9.14,9.44,377943,0
2007-03-22,9.43,9.5,9.37,9.49,220364,0
2007-03-23,9.46,9.53,9.43,9.51,412446,0
2007-03-26,9.48,9.6,9.47,9.57,368882,0
2007-03-27,9.54,9.56,9.44,9.49,221522,0
2007-03-28,9.47,9.6,9.4,9.48,422182,0
2007-03-29,9.53,9.55,9.41,9.53,217213,0
2007-03-30,9.52,9.55,9.4,9.49,343555,0
2007-04-02,9.49,9.61,9.49,9.6,274448,0
2007-04-03,9.6,9.65,9.56,9.58,241261,0
2007-04-04,9.54,9.59,9.51,9.55,270366,0
2007-04-05,9.52,9.83,9.52,9.69,529313,0
2007-04-09,9.67,9.8,9.67,9.77,395341,0
2007-04-10,9.75,9.91,9.75,9.89,370132,0
2007-04-11,9.91,9.91,9.71,9.85,279992,0
2007-04-12,9.8,9.92,9.72,9.89,345680,0
2007-04-13,9.88,9.92,9.73,9.91,404781,0
2007-04-16,9.92,10.02,9.87,10,362515,0
2007-04-17,9.96,10.03,9.92,9.98,243386,0
2007-04-18,9.93,9.95,9.81,9.87,322043,0
2007-04-19,9.83,9.86,9.69,9.72,243282,0
2007-04-20,9.78,9.86,9.69,9.76,340966,0
2007-04-23,9.71,9.83,9.71,9.82,229743,0
2007-04-24,9.8,9.81,9.69,9.72,385715,0
2007-04-25,9.75,10,9.71,9.98,455721,0
2007-04-26,9.94,10.26,9.94,10.24,838136,0
2007-04-27,9.8,10.07,9.39,9.52,2281782,0
2007-04-30,9.52,9.7,9.45,9.48,619841,0
2007-05-01,9.49,9.56,9.21,9.26,507957,0
2007-05-02,9.28,9.33,9.21,9.3,322341,0
2007-05-03,9.33,9.6,9.27,9.51,380638,0
2007-05-04,9.52,9.65,9.36,9.42,477398,0
2007-05-07,9.42,9.6,9.42,9.52,489613,0
2007-05-08,9.51,9.64,9.44,9.56,353212,0
2007-05-09,9.54,9.69,9.52,9.61,417280,0
2007-05-10,9.61,9.61,9.24,9.25,360551,0
2007-05-11,9.18,9.43,9.18,9.39,363711,0
2007-05-14,9.39,9.43,9.21,9.24,746543,0
2007-05-15,9.28,9.4,8.96,9.09,1137188,0
2007-05-16,9.24,9.51,9,9.24,1772421,0
2007-05-17,9.28,9.39,9.2,9.24,859248,0
2007-05-18,9.25,9.25,9.11,9.14,729246,0
2007-05-21,9.12,9.51,9.12,9.43,685503,0
2007-05-22,9.44,9.72,9.28,9.7,1042177,0
2007-05-23,9.76,10.14,9.69,10.1,1534510,0
2007-05-24,10.1,10.15,9.94,10.03,731897,0
2007-05-25,10.02,10.36,10.02,10.23,463210,0
2007-05-29,11.37,12.55,11.01,11.58,4692751,0
2007-05-30,11.51,12.03,11.15,11.95,1600540,0
2007-05-31,11.94,12.35,11.92,12.16,973812,0
2007-06-01,12.13,12.35,12.13,12.28,616632,0
2007-06-04,12.25,12.25,12.05,12.17,484809,0
2007-06-05,12.12,12.3,12.08,12.14,393258,0
2007-06-06,12.08,12.27,12.04,12.14,344384,0
2007-06-07,12.12,12.18,11.57,11.59,534825,0
2007-06-08,11.59,12.02,11.59,11.94,319907,0
2007-06-11,11.88,12.05,11.78,11.95,238544,0
2007-06-12,11.92,11.92,11.56,11.67,293680,0
2007-06-13,11.67,11.67,11.41,11.52,590113,0
2007-06-14,11.56,11.72,11.55,11.67,408668,0
2007-06-15,11.85,11.91,11.69,11.8,552374,0
2007-06-18,11.75,11.82,11.2,11.26,756617,0
2007-06-19,11.21,11.35,11.19,11.29,501684,0
2007-06-20,11.31,11.48,11.2,11.22,312159,0
2007-06-21,11.18,11.44,11.18,11.41,249899,0
2007-06-22,11.45,11.46,11.22,11.29,458807,0
2007-06-25,11.26,11.62,11.24,11.32,332076,0
2007-06-26,11.42,11.53,11.31,11.39,347157,0
2007-06-27,11.39,11.63,11.3,11.57,290213,0
2007-06-28,11.6,11.79,11.57,11.65,241058,0
2007-06-29,11.67,11.78,11.51,11.53,247346,0
2007-07-02,11.6,11.92,11.58,11.82,438609,0
2007-07-03,11.89,11.92,11.82,11.83,179413,0
2007-07-05,11.89,11.89,11.71,11.83,152745,0
2007-07-06,11.82,11.89,11.69,11.71,160817,0
2007-07-09,11.77,11.77,11.63,11.72,178357,0
2007-07-10,11.73,11.76,11.56,11.57,142919,0
2007-07-11,11.61,11.74,11.46,11.51,303161,0
2007-07-12,11.61,11.84,11.61,11.75,305888,0
2007-07-13,11.82,11.88,11.6,11.71,183478,0
2007-07-16,11.79,11.79,11.41,11.46,280355,0
2007-07-17,11.55,11.72,11.46,11.52,268587,0
2007-07-18,11.52,11.6,11.28,11.4,202791,0
2007-07-19,11.51,11.83,11.44,11.6,377615,0
2007-07-20,11.58,11.61,11.33,11.48,287429,0
2007-07-23,11.46,11.63,11.36,11.37,181816,0
2007-07-24,11.25,11.42,10.94,10.94,303107,0
2007-07-25,11.05,11.1,10.77,10.93,234628,0
2007-07-26,10.85,10.92,10.43,10.52,332166,0
2007-07-27,10.46,10.69,10.28,10.31,288034,0
2007-07-30,10.28,10.47,10.11,10.35,340244,0
2007-07-31,10.41,10.58,10.2,10.35,393448,0
2007-08-01,10.32,10.58,10.18,10.44,348822,0
2007-08-02,10.46,10.8,10.22,10.4,304155,0
2007-08-03,10.42,10.45,9.93,9.97,313594,0
2007-08-06,9.96,9.96,9.69,9.82,594979,0
2007-08-07,9.78,9.93,9.54,9.84,472983,0
2007-08-08,9.93,10.11,9.73,9.99,699422,0
2007-08-09,8.64,9.29,8.28,8.33,1834231,0
2007-08-10,8.2,8.25,7.53,7.53,1396177,0
2007-08-13,7.64,8,7.38,7.39,949483,0
2007-08-14,7.8,7.8,7.3,7.5,1062219,0
2007-08-15,7.46,7.57,7.24,7.35,2034426,0
2007-08-16,7.35,7.59,7.23,7.59,855472,0
2007-08-17,7.71,7.76,7.44,7.47,408042,0
2007-08-20,7.52,7.63,7.22,7.58,489618,0
2007-08-21,7.61,7.71,7.08,7.36,589355,0
2007-08-22,7.46,7.52,7.3,7.4,1754264,0
2007-08-23,7.65,7.9,7.44,7.57,690180,0
2007-08-24,7.59,7.69,7.48,7.64,288606,0
2007-08-27,7.63,7.63,7.4,7.42,365176,0
2007-08-28,7.4,7.4,7.14,7.19,423868,0
2007-08-29,7.2,7.32,7.01,7.15,330100,0
2007-08-30,7.05,7.14,6.93,6.95,491235,0
2007-08-31,7.06,7.07,6.92,6.96,221618,0
2007-09-04,6.92,6.92,6.82,6.82,469722,0
2007-09-05,6.71,6.78,6.63,6.65,381041,0
2007-09-06,6.65,6.75,6.55,6.74,326827,0
2007-09-07,6.62,6.71,6.46,6.46,576470,0
2007-09-10,6.52,6.56,6.39,6.4,235895,0
2007-09-11,6.43,6.51,6.43,6.47,186823,0
2007-09-12,6.46,6.49,6.34,6.37,268019,0
2007-09-13,6.45,6.45,6.26,6.3,307031,0
2007-09-14,6.26,6.6,6.24,6.58,962608,0
2007-09-17,8.41,8.74,8.07,8.64,7556515,0
2007-09-18,8.64,8.69,8.3,8.63,1480007,0
2007-09-19,8.63,8.7,8.59,8.69,650643,0
2007-09-20,8.65,8.68,8.52,8.58,488440,0
2007-09-21,8.62,8.84,8.57,8.79,708781,0
2007-09-24,8.81,8.81,8.6,8.65,378301,0
2007-09-25,8.58,8.62,8.3,8.36,364450,0
2007-09-26,8.34,8.38,8.26,8.31,825125,0
2007-09-27,8.29,8.42,8.28,8.41,441806,0
2007-09-28,8.39,8.74,8.36,8.73,703233,0
2007-10-01,8.72,8.95,8.62,8.94,599952,0
2007-10-02,8.94,9.19,8.85,9.19,437139,0
2007-10-03,9.02,9.23,8.97,9.19,492462,0
2007-10-04,9.19,9.21,9.07,9.2,416697,0
2007-10-05,9.27,9.57,9.27,9.56,335559,0
2007-10-08,9.51,9.51,9.34,9.48,324871,0
2007-10-09,9.49,9.71,9.37,9.64,450315,0
2007-10-10,9.6,9.6,9.11,9.2,639664,0
2007-10-11,9.24,9.4,8.89,9.01,510510,0
2007-10-12,9.01,9.14,8.89,9.01,360286,0
2007-10-15,9.44,10.31,9.1,9.83,1483950,0
2007-10-16,9.76,9.9,9.5,9.58,578458,0
2007-10-17,9.7,9.7,9.34,9.43,614925,0
2007-10-18,9.41,9.44,9.24,9.35,341749,0
2007-10-19,9.81,9.94,9.47,9.47,883156,0
2007-10-22,9.58,9.6,9.34,9.47,446527,0
2007-10-23,9.56,9.57,9.39,9.41,370704,0
2007-10-24,9.33,9.45,9.29,9.43,378484,0
2007-10-25,9.42,9.59,9.42,9.54,269703,0
2007-10-26,9.64,9.77,9.52,9.73,259740,0
2007-10-29,9.73,9.92,9.45,9.57,241443,0
2007-10-30,9.48,9.66,9.48,9.57,183326,0
2007-10-31,9.59,9.83,9.44,9.61,263190,0
2007-11-01,9.57,9.66,9.32,9.33,379378,0
2007-11-02,9.67,9.81,9.31,9.36,532258,0
2007-11-05,9.27,9.69,9.27,9.66,571419,0
2007-11-06,9.53,9.77,9.4,9.75,442392,0
2007-11-07,9.57,9.8,9.4,9.4,266454,0
2007-11-08,9.45,9.54,9.03,9.26,318551,0
2007-11-09,9.12,9.34,9.05,9.2,471750,0
2007-11-12,9.17,9.24,8.87,8.91,433438,0
2007-11-13,9.02,9.02,8.9,8.96,600732,0
2007-11-14,9,9.07,8.82,8.88,468818,0
2007-11-15,9.25,9.26,8.82,8.94,585452,0
2007-11-16,8.98,9.03,8.77,8.95,3315458,0
2007-11-19,8.92,8.95,8.58,8.7,451565,0
2007-11-20,8.71,8.78,8.32,8.74,695546,0
2007-11-21,8.67,8.67,8.43,8.54,341550,0
2007-11-23,8.59,8.68,8.48,8.57,123232,0
2007-11-26,8.67,8.7,8.45,8.46,336625,0
2007-11-27,8.62,9.03,8.59,8.8,763130,0
2007-11-28,8.92,9.15,8.87,9.01,430152,0
2007-11-29,9.01,9.17,8.94,9.01,196593,0
2007-11-30,9.08,9.18,8.77,8.85,412777,0
2007-12-03,8.86,9.12,8.85,8.98,262554,0
2007-12-04,8.98,9.22,8.87,9.16,394338,0
2007-12-05,9.21,9.39,9.19,9.34,426977,0
2007-12-06,9.34,9.61,9.33,9.58,424677,0
2007-12-07,9.57,9.57,9.29,9.4,366226,0
2007-12-10,9.46,9.53,9.28,9.43,376117,0
2007-12-11,9.36,9.47,9.15,9.23,522501,0
2007-12-12,9.24,9.46,9.15,9.22,356485,0
2007-12-13,9.12,9.22,8.98,9.16,285607,0
2007-12-14,9.06,9.14,8.88,8.94,264946,0
2007-12-17,8.83,8.95,8.67,8.67,260183,0
2007-12-18,8.72,8.94,8.63,8.91,247258,0
2007-12-19,8.91,8.96,8.73,8.89,173420,0
2007-12-20,8.95,9.07,8.75,9.07,251626,0
2007-12-21,9.16,9.38,9.04,9.38,1299773,0
2007-12-24,9.38,9.48,9.26,9.48,154832,0
2007-12-26,9.43,9.48,9.29,9.42,270924,0
2007-12-27,9.38,9.56,9.35,9.35,263917,0
2007-12-28,9.39,9.46,9.32,9.39,135451,0
2007-12-31,9.36,9.44,9.29,9.34,230045,0
2008-01-02,9.33,9.46,9.19,9.28,338194,0
2008-01-03,9.28,9.34,9.08,9.23,461006,0
2008-01-04,9.12,9.12,8.94,8.96,461338,0
2008-01-07,8.99,9.03,8.75,8.85,691502,0
2008-01-08,9,9.08,8.84,8.89,608367,0
2008-01-09,9.35,9.36,8.25,8.61,1432384,0
2008-01-10,8.45,8.99,8.14,8.98,1091556,0
2008-01-11,9.01,9.62,8.91,9.13,959781,0
2008-01-14,9.4,9.78,9.17,9.61,755615,0
2008-01-15,9.55,9.56,8.94,9.04,619001,0
2008-01-16,9.03,9.62,8.85,9.34,510164,0
2008-01-17,9.32,9.43,9.12,9.22,325590,0
2008-01-18,9.22,9.41,8.87,8.99,461212,0
2008-01-22,8.37,9.3,8.25,8.95,531399,0
2008-01-23,8.72,9.37,8.57,9.15,412878,0
2008-01-24,9.09,9.47,9.07,9.24,347131,0
2008-01-25,9.35,9.44,9.06,9.2,380620,0
2008-01-28,9.17,9.44,9,9.37,407651,0
2008-01-29,9.41,9.5,9.15,9.44,157840,0
2008-01-30,9.44,9.63,9.23,9.27,421593,0
2008-01-31,9.27,9.65,9.27,9.51,440468,0
2008-02-01,9.57,10.12,9.45,9.98,516786,0
2008-02-04,10.18,10.8,10.12,10.27,892756,0
2008-02-05,10.38,10.38,9.76,9.78,622513,0
2008-02-06,10.28,10.47,9.82,9.87,1001735,0
2008-02-07,9.83,10.08,9.71,9.83,537759,0
2008-02-08,9.72,9.99,9.54,9.62,421047,0
2008-02-11,9.6,9.98,9.44,9.95,534510,0
2008-02-12,9.45,10.08,9.45,10.01,441452,0
2008-02-13,10.14,10.45,10.08,10.43,849010,0
2008-02-14,10.44,10.68,10.23,10.38,576638,0
2008-02-15,10.22,10.58,10.08,10.4,319542,0
2008-02-19,10.48,10.67,10.29,10.37,254710,0
2008-02-20,10.32,10.44,10.25,10.36,284319,0
2008-02-21,10.43,10.47,10.03,10.22,300205,0
2008-02-22,10.22,10.4,10.01,10.35,335714,0
2008-02-25,10.32,10.38,10.14,10.37,296181,0
2008-02-26,10.32,10.75,10.07,10.58,627060,0
2008-02-27,10.5,10.75,10.39,10.68,236618,0
2008-02-28,10.57,10.75,10.16,10.35,329450,0
2008-02-29,10.2,10.39,10.08,10.19,254259,0
2008-03-03,10.18,10.67,10.03,10.1,397552,0
2008-03-04,10.01,10.29,9.93,10.16,375368,0
2008-03-05,10.22,10.46,10.18,10.24,219122,0
2008-03-06,10.2,10.83,10.2,10.47,424136,0
2008-03-07,10.36,10.73,10.08,10.41,204516,0
2008-03-10,10.43,10.43,10.15,10.25,198186,0
2008-03-11,10.53,10.72,10.27,10.66,347971,0
2008-03-12,10.68,10.84,10.49,10.51,345253,0
2008-03-13,10.37,10.82,10.37,10.73,302990,0
2008-03-14,10.82,11.18,10.58,10.95,645768,0
2008-03-17,10.7,11.15,10.7,10.82,375997,0
2008-03-18,11,11.25,10.85,11.21,295716,0
2008-03-19,11.25,11.38,11.05,11.06,231356,0
2008-03-20,11.14,11.48,11.02,11.37,700195,0
2008-03-24,10.86,11.3,10.78,11.25,534290,0
2008-03-25,11.27,11.27,10.68,10.8,461380,0
2008-03-26,10.77,11.28,10.74,11.26,370585,0
2008-03-27,11.29,11.34,10.92,11,196835,0
2008-03-28,11,11.2,10.87,10.93,205312,0
2008-03-31,10.97,11.63,10.96,11.57,456573,0
2008-04-01,11.78,12.29,11.74,12.2,504461,0
2008-04-02,12.19,12.59,12.18,12.41,587541,0
2008-04-03,12.3,12.57,12.27,12.52,329590,0
2008-04-04,12.5,12.68,12.3,12.47,247170,0
2008-04-07,12.49,12.73,12.36,12.36,288546,0
2008-04-08,12.12,12.26,12.01,12.18,251658,0
2008-04-09,12.15,12.15,11.84,11.92,302570,0
2008-04-10,11.9,12.06,11.79,11.9,327445,0
2008-04-11,11.78,11.89,11.58,11.69,237419,0
2008-04-14,11.66,11.67,11.42,11.56,173655,0
2008-04-15,11.62,11.8,11.44,11.75,327238,0
2008-04-16,11.87,12.09,11.78,12.07,347773,0
2008-04-17,12.01,12.07,11.66,11.74,281697,0
2008-04-18,11.94,12.04,11.63,11.87,208443,0
2008-04-21,11.93,12.06,11.73,11.75,233231,0
2008-04-22,11.72,11.8,11.07,11.5,423015,0
2008-04-23,11.57,11.69,11.09,11.34,305100,0
2008-04-24,11.38,11.84,11.1,11.7,328760,0
2008-04-25,11.77,11.79,11.39,11.52,413609,0
2008-04-28,11.48,12.03,11.48,12.03,346323,0
2008-04-29,12.05,12.05,11.81,11.89,141889,0
2008-04-30,12.05,12.1,11.5,12.06,293998,0
2008-05-01,11.32,11.65,10.19,10.38,1761175,0
2008-05-02,10.48,10.48,10.04,10.32,697771,0
2008-05-05,10.33,10.37,10.05,10.17,500644,0
2008-05-06,10.13,10.31,10.02,10.07,375361,0
2008-05-07,10.12,10.44,9.89,9.91,470141,0
2008-05-08,9.9,9.98,9.69,9.79,579995,0
2008-05-09,10.16,10.16,9.52,9.62,406538,0
2008-05-12,9.62,9.7,9.5,9.64,357624,0
2008-05-13,9.67,9.74,9.37,9.53,550609,0
2008-05-14,9.57,9.71,9.42,9.46,294046,0
2008-05-15,9.44,9.86,9.44,9.77,225311,0
2008-05-16,9.82,9.98,9.51,9.72,285026,0
2008-05-19,9.69,9.69,9.45,9.5,345931,0
2008-05-20,9.95,9.95,9.43,9.51,299059,0
2008-05-21,9.54,9.57,9.25,9.27,278581,0
2008-05-22,9.26,9.33,9.17,9.2,296700,0
2008-05-23,9.19,9.25,9,9.07,237385,0
2008-05-27,9.04,9.24,9.04,9.13,218943,0
2008-05-28,9.15,9.36,8.94,8.94,377818,0
2008-05-29,8.9,9.12,8.9,9,235845,0
2008-05-30,8.99,9.15,8.95,9.13,301020,0
2008-06-02,9.12,9.2,8.85,8.95,263043,0
2008-06-03,8.95,8.97,8.69,8.79,346933,0
2008-06-04,8.74,8.96,8.67,8.83,207761,0
2008-06-05,8.84,9.11,8.72,9.04,218533,0
2008-06-06,8.96,9.13,8.91,9.08,161614,0
2008-06-09,9.14,9.14,8.78,8.86,234542,0
2008-06-10,8.78,8.95,8.7,8.84,219857,0
2008-06-11,8.85,9.07,8.73,8.73,301660,0
2008-06-12,8.8,9.02,8.75,8.81,224362,0
2008-06-13,8.89,8.99,8.81,8.96,110319,0
2008-06-16,8.91,9.17,8.87,9.15,243777,0
2008-06-17,9.21,9.39,9.13,9.23,274357,0
2008-06-18,9.17,9.27,9.12,9.23,169817,0
2008-06-19,9.18,9.43,9.07,9.32,127794,0
2008-06-20,9.27,9.36,8.92,9.17,481637,0
2008-06-23,9.23,9.23,8.84,8.95,186858,0
2008-06-24,8.9,9.06,8.81,8.84,182131,0
2008-06-25,8.83,9.17,8.8,8.95,274786,0
2008-06-26,8.86,9.03,8.54,8.61,505056,0
2008-06-27,8.61,8.7,8.45,8.54,1014435,0
2008-06-30,8.46,8.7,8.33,8.33,268867,0
2008-07-01,8.23,8.44,8.23,8.42,197141,0
2008-07-02,8.41,8.47,8.25,8.25,216491,0
2008-07-03,8.26,8.33,8.16,8.26,83329,0
2008-07-07,8.33,8.39,8.05,8.12,290633,0
2008-07-08,8.16,8.72,8.14,8.59,303690,0
2008-07-09,8.6,8.78,8.39,8.43,219001,0
2008-07-10,8.41,8.98,8.3,8.5,238829,0
2008-07-11,8.4,8.59,8.21,8.49,290529,0
2008-07-14,8.53,8.69,8.28,8.44,182914,0
2008-07-15,8.35,8.55,8.12,8.32,383198,0
2008-07-16,8.37,8.74,8.23,8.65,207201,0
2008-07-17,8.67,8.74,8.55,8.72,149096,0
2008-07-18,8.71,8.87,8.51,8.56,233113,0
2008-07-21,8.61,8.8,8.58,8.7,138440,0
2008-07-22,8.65,8.99,8.57,8.99,392355,0
2008-07-23,8.96,9.1,8.85,9,198202,0
2008-07-24,9.03,9.18,8.9,9.02,126154,0
2008-07-25,9.09,9.32,8.92,9.11,122395,0
2008-07-28,9.08,9.21,8.87,8.94,94611,0
2008-07-29,8.86,9.35,8.83,9.14,160164,0
2008-07-30,9.18,9.37,9.1,9.18,130406,0
2008-07-31,9.08,9.48,9.08,9.44,164603,0
2008-08-01,9.28,9.53,9.21,9.39,157813,0
2008-08-04,9.43,9.44,8.95,9.02,296080,0
2008-08-05,9.16,9.16,8.8,8.84,309694,0
2008-08-06,9.62,11.08,9.25,10.7,1141448,0
2008-08-07,10.59,11.23,10.5,10.95,466919,0
2008-08-08,10.84,11.4,10.73,11.25,395715,0
2008-08-11,11.23,11.64,11.23,11.49,436926,0
2008-08-12,11.53,11.79,11.34,11.62,510454,0
2008-08-13,11.56,11.59,11.29,11.37,397501,0
2008-08-14,11.31,11.47,11.24,11.36,265807,0
2008-08-15,11.53,11.73,11.38,11.64,252065,0
2008-08-18,11.72,11.72,11.27,11.43,162234,0
2008-08-19,11.34,11.75,11.34,11.51,163706,0
2008-08-20,11.51,11.94,11.49,11.6,212957,0
2008-08-21,11.3,11.76,11.3,11.62,146712,0
2008-08-22,11.68,11.93,11.68,11.82,145391,0
2008-08-25,11.73,11.86,11.49,11.63,161255,0
2008-08-26,11.6,11.73,11.32,11.63,103544,0
2008-08-27,11.69,11.94,11.5,11.64,143610,0
2008-08-28,11.66,11.93,11.62,11.81,127402,0
2008-08-29,11.8,11.85,11.44,11.7,129763,0
2008-09-02,11.84,11.88,11.34,11.48,212671,0
2008-09-03,11.47,11.52,11.31,11.31,134668,0
2008-09-04,11.2,11.36,10.82,10.82,280266,0
2008-09-05,10.81,11.14,10.76,10.96,177663,0
2008-09-08,11.22,11.3,11.03,11.11,176831,0
2008-09-09,11.08,11.35,11.06,11.08,146695,0
2008-09-10,11.15,11.31,11.04,11.18,117069,0
2008-09-11,11,11.31,10.93,11.28,131087,0
2008-09-12,11.26,11.33,11.1,11.3,118318,0
2008-09-15,11.02,11.25,10.9,10.97,123217,0
2008-09-16,10.81,11.19,10.61,11.07,269679,0
2008-09-17,10.89,11.06,10.58,10.59,332097,0
2008-09-18,10.85,11.16,10.43,11.1,369121,0
2008-09-19,10.92,11.6,10.92,11.6,657709,0
2008-09-22,11.53,11.94,11.33,11.66,251417,0
2008-09-23,11.78,11.89,11.21,11.33,143075,0
2008-09-24,11.38,11.78,11.11,11.17,152349,0
2008-09-25,11.19,11.41,11.15,11.25,245119,0
2008-09-26,11.09,11.39,10.64,11.29,241614,0
2008-09-29,11.12,11.25,10.68,10.77,170864,0
2008-09-30,10.75,10.97,10.67,10.85,204126,0
2008-10-01,10.66,10.81,10.52,10.69,262806,0
2008-10-02,10.63,10.76,10.25,10.48,210074,0
2008-10-03,10.6,10.69,10.1,10.11,295195,0
2008-10-06,9.94,9.94,9.24,9.66,450247,0
2008-10-07,9.64,9.7,9.25,9.29,209246,0
2008-10-08,9.09,9.43,9.05,9.13,322013,0
2008-10-09,9.35,9.53,8.7,8.7,335072,0
2008-10-10,8.47,9.18,8,9,584474,0
2008-10-13,9.3,9.36,8.86,9.13,347303,0
2008-10-14,9.25,9.44,8.67,9.03,277604,0
2008-10-15,8.9,9.17,8.36,8.44,199333,0
2008-10-16,8.37,9.06,8.34,8.96,462859,0
2008-10-17,8.61,9.06,8.61,8.72,303829,0
2008-10-20,8.83,9.1,8.64,9,177909,0
2008-10-21,8.81,9.3,8.65,8.66,203180,0
2008-10-22,8.62,8.89,8.51,8.53,144208,0
2008-10-23,8.56,8.83,8.25,8.7,193360,0
2008-10-24,8.25,8.43,7.63,8.17,278823,0
2008-10-27,8.02,8.19,7.58,7.65,408449,0
2008-10-28,7.81,8.1,7.57,8.08,242923,0
2008-10-29,8.09,8.43,7.83,8.17,140200,0
2008-10-30,8.33,8.51,8.03,8.44,160440,0
2008-10-31,8.36,8.64,8.29,8.57,234019,0
2008-11-03,8.57,8.65,8.32,8.37,107320,0
2008-11-04,8.63,8.79,8.37,8.74,253027,0
2008-11-05,8.78,8.79,8.32,8.4,229880,0
2008-11-06,8.3,8.68,7.64,7.71,432735,0
2008-11-07,7.78,7.78,7.27,7.5,381728,0
2008-11-10,7.6,7.72,7.31,7.49,171068,0
2008-11-11,7.4,7.79,7.25,7.5,276552,0
2008-11-12,7.35,7.83,7.1,7.13,196548,0
2008-11-13,7.13,7.74,6.91,7.68,341653,0
2008-11-14,7.53,7.78,7.31,7.32,173111,0
2008-11-17,7.27,7.65,7.19,7.26,229359,0
2008-11-18,7.3,7.54,7.05,7.41,238547,0
2008-11-19,7.42,7.5,7,7,312258,0
2008-11-20,6.9,7.21,6.53,6.57,368403,0
2008-11-21,6.59,7.15,6.35,7.05,437995,0
2008-11-24,7.19,7.59,6.87,7.48,263804,0
2008-11-25,7.51,7.54,7.28,7.45,209485,0
2008-11-26,7.28,7.6,7.28,7.58,250425,0
2008-11-28,7.51,7.81,7.41,7.81,54385,0
2008-12-01,7.64,7.88,6.96,6.98,272271,0
2008-12-02,7.13,7.58,6.97,7.49,279436,0
2008-12-03,7.34,7.78,7.28,7.63,240153,0
2008-12-04,7.52,7.86,7.32,7.45,238156,0
2008-12-05,7.32,7.71,7.17,7.6,243321,0
2008-12-08,7.7,7.92,7.55,7.92,238873,0
2008-12-09,7.83,8.18,7.6,7.72,250202,0
2008-12-10,7.8,8,7.6,7.82,154859,0
2008-12-11,7.75,7.91,7.46,7.52,190118,0
2008-12-12,7.44,7.81,7.44,7.81,156177,0
2008-12-15,7.85,7.99,7.48,7.53,185664,0
2008-12-16,7.6,7.89,7.53,7.83,148939,0
2008-12-17,7.77,7.89,7.58,7.82,152300,0
2008-12-18,7.81,7.84,7.41,7.51,174399,0
2008-12-19,7.8,7.8,7.5,7.65,352406,0
2008-12-22,7.63,7.63,7.16,7.38,243061,0
2008-12-23,7.39,7.61,7.17,7.26,181344,0
2008-12-24,7.24,7.36,7.1,7.25,53023,0
2008-12-26,7.27,7.5,7.21,7.42,68586,0
2008-12-29,7.39,7.44,7.13,7.27,113626,0
2008-12-30,7.31,7.37,7.16,7.37,157125,0
2008-12-31,7.4,7.62,7.21,7.55,223492,0
2009-01-02,7.57,7.79,7.53,7.74,140319,0
2009-01-05,7.71,7.78,7.49,7.66,138897,0
2009-01-06,7.74,7.95,7.74,7.82,169532,0
2009-01-07,7.67,7.78,7.36,7.55,264720,0
2009-01-08,7.51,7.89,7.44,7.89,311655,0
2009-01-09,7.87,7.98,7.5,7.56,177295,0
2009-01-12,7.54,7.72,7.18,7.33,276012,0
2009-01-13,7.29,7.63,7.29,7.53,161808,0
2009-01-14,7.4,7.62,7.14,7.31,195376,0
2009-01-15,7.3,7.58,7.2,7.55,184876,0
2009-01-16,7.59,7.63,7.23,7.5,227215,0
2009-01-20,7.37,7.39,6.95,7,233747,0
2009-01-21,7.07,7.42,6.94,7.4,205214,0
2009-01-22,7.23,7.54,7.17,7.43,132203,0
2009-01-23,7.2,7.62,7.2,7.5,221760,0
2009-01-26,7.47,8,7.47,7.85,236906,0
2009-01-27,7.9,8.05,7.72,7.94,163752,0
2009-01-28,8.06,8.24,7.98,8.2,307664,0
2009-01-29,8.09,8.2,7.94,8,341553,0
2009-01-30,8.03,8.24,7.92,8.01,125823,0
2009-02-02,7.95,8.19,7.81,8.18,315456,0
2009-02-03,8.16,8.33,8.04,8.21,290619,0
2009-02-04,8.19,8.36,8.15,8.25,328865,0
2009-02-05,8.23,8.42,8.1,8.21,189740,0
2009-02-06,8.23,8.46,8.14,8.29,291668,0
2009-02-09,8.22,8.43,8.18,8.29,183799,0
2009-02-10,8.25,8.5,7.99,8,189986,0
2009-02-11,8.04,8.34,8.01,8.27,181086,0
2009-02-12,8.19,8.19,6.48,6.63,879896,0
2009-02-13,6.62,6.7,6.13,6.44,562104,0
2009-02-17,6.29,6.41,5.9,6.02,526927,0
2009-02-18,6.01,6.1,5.74,5.8,368817,0
2009-02-19,5.85,6.04,5.6,5.61,381088,0
2009-02-20,5.55,5.65,5.18,5.39,503114,0
2009-02-23,5.7,5.93,5.3,5.34,613424,0
2009-02-24,5.41,5.59,5.3,5.53,329804,0
2009-02-25,5.51,5.54,5.17,5.35,581429,0
2009-02-26,5.38,5.38,5.2,5.25,350038,0
2009-02-27,5.15,5.49,5.1,5.29,328000,0
2009-03-02,5.25,5.28,5.07,5.25,374955,0
2009-03-03,5.32,5.37,5.18,5.22,245291,0
2009-03-04,5.29,5.36,5.22,5.27,192055,0
2009-03-05,5.2,5.32,5.13,5.26,326796,0
2009-03-06,5.3,5.34,5.18,5.28,334218,0
2009-03-09,5.25,5.37,5.19,5.25,172108,0
2009-03-10,5.44,5.57,5.31,5.55,161391,0
2009-03-11,5.57,5.64,5.45,5.45,282376,0
2009-03-12,5.4,5.61,5.25,5.59,229967,0
2009-03-13,5.59,5.59,5.41,5.5,137127,0
2009-03-16,5.52,5.61,5.34,5.36,149894,0
2009-03-17,5.37,5.58,5.37,5.58,128983,0
2009-03-18,5.6,5.91,5.57,5.83,174247,0
2009-03-19,5.9,5.94,5.33,5.4,342402,0
2009-03-20,5.46,5.49,5.24,5.3,312379,0
2009-03-23,5.42,5.96,5.4,5.95,196041,0
2009-03-24,5.89,5.92,5.7,5.77,166793,0
2009-03-25,5.8,5.9,5.74,5.82,295584,0
2009-03-26,5.92,5.99,5.81,5.99,167720,0
2009-03-27,5.92,5.93,5.38,5.4,237483,0
2009-03-30,5.3,5.38,5.08,5.23,222469,0
2009-03-31,5.31,5.39,5.1,5.2,175134,0
2009-04-01,5.14,5.3,5.07,5.3,153529,0
2009-04-02,5.42,5.9,5.3,5.88,312318,0
2009-04-03,5.83,5.96,5.69,5.88,123520,0
2009-04-06,5.77,5.83,5.63,5.74,120200,0
2009-04-07,5.65,5.79,5.36,5.37,176224,0
2009-04-08,5.37,5.46,5.19,5.44,106643,0
2009-04-09,5.44,5.87,5.44,5.85,147234,0
2009-04-13,5.77,5.96,5.66,5.94,83895,0
2009-04-14,5.91,6.1,5.78,6.01,230562,0
2009-04-15,6.01,6.25,5.93,6.23,150422,0
2009-04-16,6.26,6.78,6.14,6.77,406912,0
2009-04-17,6.8,7.07,6.59,6.76,362189,0
2009-04-20,6.59,6.62,6.29,6.44,186142,0
2009-04-21,6.51,6.85,6.4,6.81,306430,0
2009-04-22,6.62,6.98,6.52,6.58,247866,0
2009-04-23,6.61,6.71,6.41,6.52,301228,0
2009-04-24,6.57,6.77,6.5,6.71,148056,0
2009-04-27,6.62,6.71,6.39,6.58,344764,0
2009-04-28,6.5,6.89,6.46,6.66,189827,0
2009-04-29,6.73,6.91,6.73,6.88,196460,0
2009-04-30,6.95,6.98,6.63,6.63,207910,0
2009-05-01,6.7,6.8,6.4,6.56,234301,0
2009-05-04,6.64,6.78,6.57,6.61,156331,0
2009-05-05,6.59,6.96,6.58,6.9,301698,0
2009-05-06,6.93,7.32,6.9,7.2,587996,0
2009-05-07,6.84,6.94,6.37,6.68,462130,0
2009-05-08,6.81,7.09,6.81,7,403271,0
2009-05-11,6.9,7.32,6.65,7.1,287639,0
2009-05-12,7.16,7.32,7.11,7.22,245739,0
2009-05-13,6.95,7.26,6.88,6.89,235479,0
2009-05-14,6.9,7.2,6.9,7.07,233369,0
2009-05-15,7.07,7.25,6.76,7.19,191611,0
2009-05-18,7.26,7.4,7.15,7.4,171239,0
2009-05-19,7.28,7.42,7.14,7.27,132251,0
2009-05-20,7.34,7.42,7.01,7.07,155434,0
2009-05-21,7.04,7.21,6.77,6.97,117991,0
2009-05-22,6.99,7.11,6.81,6.83,70953,0
2009-05-26,6.71,7.36,6.71,7.28,221756,0
2009-05-27,7.21,7.24,6.93,6.94,101169,0
2009-05-28,6.98,7.25,6.79,6.92,129264,0
2009-05-29,6.98,7.1,6.87,7,205058,0
2009-06-01,7,7.22,6.91,7.13,212813,0
2009-06-02,7.12,7.13,6.97,7.08,107304,0
2009-06-03,7,7.18,6.88,7.03,188790,0
2009-06-04,7.07,7.2,6.98,7.19,111417,0
2009-06-05,7.23,7.31,7.03,7.13,59504,0
2009-06-08,7.11,7.21,6.96,7.06,104345,0
2009-06-09,7.07,7.33,7.06,7.3,84106,0
2009-06-10,7.34,7.34,6.95,7.04,128052,0
2009-06-11,7.11,7.31,7.01,7.13,177539,0
2009-06-12,7.1,7.28,7,7.21,99360,0
2009-06-15,7.13,7.2,6.81,6.89,118944,0
2009-06-16,6.94,7.18,6.8,6.8,111895,0
2009-06-17,6.79,7.14,6.78,7.07,104024,0
2009-06-18,7.04,7.1,6.86,7,130040,0
2009-06-19,7.14,7.23,6.91,6.91,381278,0
2009-06-22,6.87,7.1,6.65,6.68,167871,0
2009-06-23,6.71,6.81,6.52,6.53,114065,0
2009-06-24,6.6,7,6.55,6.69,135587,0
2009-06-25,6.66,6.88,6.6,6.87,93078,0
2009-06-26,6.81,7,6.69,7,469885,0
2009-06-29,6.97,6.97,6.76,6.81,97661,0
2009-06-30,6.83,6.94,6.56,6.63,136995,0
2009-07-01,6.7,7.02,6.66,6.95,120496,0
2009-07-02,6.79,6.91,6.61,6.62,166076,0
2009-07-06,6.62,6.74,6.55,6.67,119211,0
2009-07-07,6.69,7,6.66,6.87,168061,0
2009-07-08,6.92,6.95,6.62,6.72,139961,0
2009-07-09,6.76,6.89,6.64,6.74,81119,0
2009-07-10,6.68,6.79,6.62,6.71,93506,0
2009-07-13,6.72,6.85,6.6,6.83,111834,0
2009-07-14,6.81,6.97,6.76,6.94,161905,0
2009-07-15,7.06,7.19,6.95,7.17,155642,0
2009-07-16,7.11,7.35,7.08,7.3,176928,0
2009-07-17,7.28,7.46,7.17,7.22,106793,0
2009-07-20,7.28,7.39,7.21,7.31,110419,0
2009-07-21,7.32,7.36,7.09,7.17,56038,0
2009-07-22,7.12,7.52,7.12,7.39,100392,0
2009-07-23,7.39,7.71,7.27,7.65,224279,0
2009-07-24,7.57,7.67,7.43,7.6,48073,0
2009-07-27,7.57,7.82,7.4,7.61,79323,0
2009-07-28,7.54,7.59,7.19,7.33,140125,0
2009-07-29,7.3,7.38,7.22,7.23,55100,0
2009-07-30,7.34,7.44,7.13,7.37,172760,0
2009-07-31,7.32,7.5,7.28,7.32,131000,0
2009-08-03,7.34,7.55,7.34,7.55,165505,0
2009-08-04,7.43,7.59,7.25,7.32,235583,0
2009-08-05,7.28,7.39,7.21,7.31,107130,0
2009-08-06,7.93,8.57,7.93,8.14,791910,0
2009-08-07,8.4,8.5,8.29,8.34,323010,0
2009-08-10,8.32,8.53,8.23,8.4,110719,0
2009-08-11,8.37,8.4,8.22,8.31,173951,0
2009-08-12,8.36,8.79,8.3,8.61,261028,0
2009-08-13,8.68,8.7,8.48,8.67,186978,0
2009-08-14,8.68,8.7,8.43,8.58,116811,0
2009-08-17,8.47,8.66,8.22,8.54,195512,0
2009-08-18,8.61,8.61,8.36,8.41,161859,0
2009-08-19,8.32,8.4,8.16,8.32,105162,0
2009-08-20,8.3,8.33,8.1,8.31,65023,0
2009-08-21,8.44,8.52,8.23,8.36,196153,0
2009-08-24,8.4,8.52,8.38,8.45,83730,0
2009-08-25,8.46,8.48,8.33,8.37,84938,0
2009-08-26,8.34,8.36,8.14,8.24,101248,0
2009-08-27,8.26,8.3,8.03,8.28,75237,0
2009-08-28,8.37,8.39,8.05,8.13,77952,0
2009-08-31,8.09,8.21,7.99,8.1,351269,0
2009-09-01,8.08,8.4,7.82,8.02,148313,0
2009-09-02,8.01,8.09,7.99,8.08,113207,0
2009-09-03,8.09,8.18,7.96,8.15,84875,0
2009-09-04,8.16,8.25,8.03,8.25,84924,0
2009-09-08,8.25,8.38,8.2,8.25,128708,0
2009-09-09,8.27,8.36,8.17,8.17,58615,0
2009-09-10,8.12,8.35,8.1,8.34,65969,0
2009-09-11,8.37,8.38,8.18,8.22,54612,0
2009-09-14,8.14,8.25,8.14,8.21,30502,0
2009-09-15,8.17,8.25,8.02,8.23,85040,0
2009-09-16,8.23,8.25,8.19,8.25,120952,0
2009-09-17,8.21,8.3,8.18,8.23,103411,0
2009-09-18,8.21,8.29,8.2,8.2,179244,0
2009-09-21,8.15,8.25,8.08,8.15,53606,0
2009-09-22,8.18,8.24,7.99,8.09,67102,0
2009-09-23,8.13,8.24,8.04,8.06,112963,0
2009-09-24,8.1,8.15,8.01,8.14,137998,0
2009-09-25,8.14,8.15,7.68,7.82,161289,0
2009-09-28,7.88,7.93,7.74,7.82,149393,0
2009-09-29,7.85,7.86,7.74,7.75,107464,0
2009-09-30,7.73,7.89,7.71,7.72,220700,0
2009-10-01,7.73,7.77,7.54,7.71,152573,0
2009-10-02,7.63,7.88,7.61,7.66,199563,0
2009-10-05,7.67,7.72,7.55,7.59,197285,0
2009-10-06,7.63,7.69,7.53,7.57,421827,0
2009-10-07,7.56,7.6,7.45,7.56,255124,0
2009-10-08,7.63,7.72,7.44,7.5,515108,0
2009-10-09,7.62,7.62,7.45,7.46,346238,0
2009-10-12,7.45,7.53,7.42,7.45,106342,0
2009-10-13,7.46,7.61,7.4,7.51,232459,0
2009-10-14,7.64,8.19,7.53,8.13,1666667,0
2009-10-15,8.1,8.29,7.96,8.17,347111,0
2009-10-16,8.15,8.37,8.06,8.14,415143,0
2009-10-19,8.21,8.67,8.11,8.63,543599,0
2009-10-20,8.68,8.82,8.64,8.73,454358,0
2009-10-21,8.73,9,8.67,8.69,379727,0
2009-10-22,8.72,8.91,8.62,8.87,182712,0
2009-10-23,8.92,9,8.8,8.85,386407,0
2009-10-26,8.9,8.9,8.68,8.74,271226,0
2009-10-27,8.74,8.92,8.51,8.67,363331,0
2009-10-28,8.68,8.8,8.09,8.3,492637,0
2009-10-29,8.96,9,8.57,8.6,794216,0
2009-10-30,8.57,8.75,8.45,8.57,378460,0
2009-11-02,8.58,8.58,8.2,8.36,292647,0
2009-11-03,8.28,8.4,8.19,8.37,119917,0
2009-11-04,8.37,8.39,8.05,8.05,261439,0
2009-11-05,8.16,8.34,8.16,8.25,178290,0
2009-11-06,8.2,8.44,8.01,8.42,166420,0
2009-11-09,8.48,8.53,8.37,8.4,200904,0
2009-11-10,8.4,8.52,8.34,8.41,121904,0
2009-11-11,8.5,8.55,8.36,8.43,817277,0
2009-11-12,8.48,8.52,8.26,8.29,175980,0
2009-11-13,8.34,8.45,8.28,8.37,95929,0
2009-11-16,8.41,8.55,8.39,8.44,155095,0
2009-11-17,8.45,8.53,8.37,8.47,136860,0
2009-11-18,8.45,8.54,8.3,8.37,100344,0
2009-11-19,8.33,8.46,8.1,8.21,109019,0
2009-11-20,8.16,8.29,8.16,8.27,87449,0
2009-11-23,8.37,8.43,8.24,8.32,75724,0
2009-11-24,8.3,8.31,8.08,8.3,94384,0
2009-11-25,8.31,8.36,8.16,8.25,72073,0
2009-11-27,8.01,8.14,7.94,8.05,65223,0
2009-11-30,8.02,8.19,7.91,8.18,181738,0
2009-12-01,8.15,8.28,8.1,8.26,173727,0
2009-12-02,8.26,8.45,8.23,8.28,131572,0
2009-12-03,8.33,8.41,8.15,8.17,103363,0
2009-12-04,8.33,8.39,8.17,8.35,92464,0
2009-12-07,8.36,8.4,8.3,8.37,62645,0
2009-12-08,8.34,8.4,8.24,8.29,112928,0
2009-12-09,8.27,8.32,8.18,8.29,48899,0
2009-12-10,8.3,8.32,8.18,8.23,101006,0
2009-12-11,8.24,8.48,8.14,8.26,108339,0
2009-12-14,8.28,8.3,8.05,8.28,146960,0
2009-12-15,8.24,8.35,8.16,8.21,202409,0
2009-12-16,8.25,8.31,8.15,8.2,170336,0
2009-12-17,8.13,8.2,8.04,8.13,118778,0
2009-12-18,8.21,8.22,8.05,8.08,680535,0
2009-12-21,8.14,8.37,8.13,8.35,181007,0
2009-12-22,8.39,8.4,8.23,8.36,106121,0
2009-12-23,8.4,8.45,8.28,8.42,99794,0
2009-12-24,8.45,8.45,8.4,8.41,11142,0
2009-12-28,8.41,8.41,8.23,8.29,56889,0
2009-12-29,8.28,8.38,8.21,8.37,64715,0
2009-12-30,8.31,8.49,8.31,8.44,104973,0
2009-12-31,8.46,8.61,8.46,8.57,134990,0
2010-01-04,8.65,9.08,8.63,9.08,368293,0
2010-01-05,9.1,9.3,8.98,9.1,227898,0
2010-01-06,9.12,9.53,9.12,9.52,332588,0
2010-01-07,10.89,12.16,10.87,11.59,3268177,0
2010-01-08,11.5,11.9,11.14,11.23,579689,0
2010-01-11,11.35,11.46,10.87,11.42,447973,0
2010-01-12,11.38,11.4,10.95,11.08,403936,0
2010-01-13,11.15,11.51,11.13,11.47,272832,0
2010-01-14,11.44,11.49,11.26,11.31,189465,0
2010-01-15,11.36,11.39,10.96,11.02,284192,0
2010-01-19,11.04,11.25,11.04,11.16,311778,0
2010-01-20,11.14,11.25,10.79,10.83,209810,0
2010-01-21,10.87,10.9,10.33,10.65,449187,0
2010-01-22,10.61,10.69,10.14,10.16,249717,0
2010-01-25,10.27,10.39,9.99,10.3,192048,0
2010-01-26,10.28,10.32,9.92,9.93,326982,0
2010-01-27,10,10.06,9.78,10.01,291828,0
2010-01-28,10.06,10.11,9.64,9.73,223704,0
2010-01-29,9.76,9.96,9.21,9.27,372836,0
2010-02-01,9.33,9.7,9.33,9.52,212680,0
2010-02-02,9.55,10.22,9.54,9.98,477672,0
2010-02-03,10.1,10.49,9.95,10.47,502341,0
2010-02-04,9.39,10.35,9.39,10.21,830455,0
2010-02-05,10.2,10.33,10,10.27,909168,0
2010-02-08,10.23,10.59,10.12,10.36,2425478,0
2010-02-09,10.52,10.52,10.06,10.08,324568,0
2010-02-10,10.03,10.25,9.79,10.23,215823,0
2010-02-11,10.13,10.21,9.89,10.2,203008,0
2010-02-12,10.15,10.18,9.89,10.09,209656,0
2010-02-16,10.22,10.24,9.78,10.21,326870,0
2010-02-17,10.21,10.38,10.15,10.28,150656,0
2010-02-18,10.23,10.73,10.22,10.37,207537,0
2010-02-19,10.39,10.58,10.28,10.35,165604,0
2010-02-22,10.36,10.46,10.26,10.32,126669,0
2010-02-23,10.34,10.55,10.13,10.48,219738,0
2010-02-24,10.48,10.81,10.39,10.49,238313,0
2010-02-25,10.23,10.38,9.5,10.38,341591,0
2010-02-26,10.36,10.36,10.01,10.08,463785,0
2010-03-01,10.16,11.32,10.08,11.31,687093,0
2010-03-02,11.29,11.31,10.76,10.99,558802,0
2010-03-03,10.97,10.97,10.5,10.6,276438,0
2010-03-04,10.65,10.94,10.54,10.88,151347,0
2010-03-05,10.88,11.25,10.88,11.2,379157,0
2010-03-08,11.22,11.63,11.2,11.58,376036,0
2010-03-09,11.52,11.84,11.5,11.78,342290,0
2010-03-10,11.8,11.87,11.7,11.82,429046,0
2010-03-11,11.72,11.77,11.57,11.65,188871,0
2010-03-12,11.65,11.68,11.52,11.55,203476,0
2010-03-15,11.57,11.63,11.39,11.55,211433,0
2010-03-16,11.55,11.58,11.44,11.45,86471,0
2010-03-17,11.44,11.5,11.37,11.47,162251,0
2010-03-18,11.49,11.5,11.42,11.46,55244,0
2010-03-19,11.5,11.5,11.12,11.21,256208,0
2010-03-22,11.11,11.38,10.8,11.33,104492,0
2010-03-23,11.38,11.48,11.08,11.41,125567,0
2010-03-24,11.39,11.5,11.17,11.48,361639,0
2010-03-25,11.46,11.68,11.11,11.25,405712,0
2010-03-26,11.3,11.3,10.84,10.89,398802,0
2010-03-29,10.9,10.99,10.69,10.78,247643,0
2010-03-30,10.82,11.03,10.77,10.97,208287,0
2010-03-31,10.9,11.17,10.89,11.05,369673,0
2010-04-01,11.09,11.18,10.88,11.01,114647,0
2010-04-05,11.08,11.34,10.93,11.34,148889,0
2010-04-06,11.35,11.49,11.24,11.29,117180,0
2010-04-07,11.22,11.33,10.93,10.99,120679,0
2010-04-08,10.91,11.14,10.69,11.12,158336,0
2010-04-09,11.08,11.19,10.91,11.02,70290,0
2010-04-12,11.02,11.11,10.84,10.99,95325,0
2010-04-13,10.96,11.1,10.88,11.08,67860,0
2010-04-14,11.1,11.24,11.1,11.15,118777,0
2010-04-15,11.15,11.21,11.1,11.15,63352,0
2010-04-16,11.15,11.15,10.75,10.81,172886,0
2010-04-19,10.75,10.75,10.13,10.22,354998,0
2010-04-20,10.25,10.42,10.2,10.29,118216,0
2010-04-21,10.35,10.35,10.12,10.26,157319,0
2010-04-22,10.2,10.25,10.1,10.19,119649,0
2010-04-23,10.16,10.55,10.16,10.48,134033,0
2010-04-26,10.5,10.79,10.5,10.66,180029,0
2010-04-27,10.64,10.65,10.46,10.53,196387,0
2010-04-28,10.58,10.69,10.34,10.51,169595,0
2010-04-29,10.53,10.9,10.5,10.86,174412,0
2010-04-30,10.83,10.9,10.47,10.47,200668,0
2010-05-03,10.51,10.91,10.45,10.9,137483,0
2010-05-04,10.73,10.74,10.27,10.35,178449,0
2010-05-05,10.18,10.18,9.18,9.66,537333,0
2010-05-06,9.58,9.72,9,9.34,370368,0
2010-05-07,9.35,9.42,8.77,8.78,457649,0
2010-05-10,8.99,9.52,8.8,8.96,334621,0
2010-05-11,8.87,8.9,8.71,8.74,393528,0
2010-05-12,8.79,8.82,8.71,8.8,176932,0
2010-05-13,8.8,8.87,8.52,8.71,330521,0
2010-05-14,8.65,8.72,8.45,8.53,307204,0
2010-05-17,8.55,8.69,8.44,8.6,234141,0
2010-05-18,8.69,8.75,8.35,8.37,159326,0
2010-05-19,8.49,8.79,8.42,8.46,290320,0
2010-05-20,8.49,8.55,7.96,7.98,279289,0
2010-05-21,7.88,8.17,7.88,8.08,228792,0
2010-05-24,8.05,8.33,8.03,8.24,220786,0
2010-05-25,8.08,8.2,7.84,8.04,182596,0
2010-05-26,8.05,8.2,7.92,7.95,381239,0
2010-05-27,8.09,8.36,8.05,8.34,355852,0
2010-05-28,8.34,8.49,8.16,8.23,207479,0
2010-06-01,8.08,8.13,7.88,7.92,552987,0
2010-06-02,7.95,8.05,7.73,8.02,465072,0
2010-06-03,8,8.19,7.92,8.08,449579,0
2010-06-04,7.87,8.02,7.75,7.75,388425,0
2010-06-07,7.83,7.96,7.68,7.68,215294,0
2010-06-08,7.7,7.84,7.6,7.65,302848,0
2010-06-09,7.73,7.77,7.46,7.52,150381,0
2010-06-10,7.71,7.73,7.57,7.73,184740,0
2010-06-11,7.63,8,7.57,7.95,183961,0
2010-06-14,8.06,8.24,7.73,7.74,235185,0
2010-06-15,7.77,8,7.76,7.99,214048,0
2010-06-16,7.94,8.06,7.81,7.98,144312,0
2010-06-17,8,8.04,7.81,7.89,260601,0
2010-06-18,7.9,7.9,7.77,7.8,243714,0
2010-06-21,7.91,7.98,7.73,7.74,165737,0
2010-06-22,7.78,7.95,7.62,7.62,156334,0
2010-06-23,7.61,7.76,7.61,7.68,126525,0
2010-06-24,7.61,7.71,7.59,7.6,223632,0
2010-06-25,7.62,7.94,7.6,7.93,1049691,0
2010-06-28,7.89,8.03,7.7,7.83,261388,0
2010-06-29,7.7,7.79,7.49,7.56,280950,0
2010-06-30,7.54,7.76,7.46,7.52,175522,0
2010-07-01,7.51,7.72,7.35,7.53,192915,0
2010-07-02,7.55,7.64,7.36,7.36,145292,0
2010-07-06,7.48,7.57,7.31,7.33,170414,0
2010-07-07,7.34,7.42,7.23,7.42,289163,0
2010-07-08,7.49,7.55,7.35,7.36,212679,0
2010-07-09,7.37,7.76,7.37,7.74,169650,0
2010-07-12,7.69,7.71,7.51,7.54,139120,0
2010-07-13,7.65,8.19,7.65,8.12,254983,0
2010-07-14,8.06,8.1,7.86,7.95,155719,0
2010-07-15,7.98,8.01,7.79,7.87,96532,0
2010-07-16,7.82,7.86,7.5,7.51,226496,0
2010-07-19,7.53,7.61,7.43,7.57,92878,0
2010-07-20,7.46,7.82,7.46,7.8,107353,0
2010-07-21,7.87,7.89,7.41,7.54,216234,0
2010-07-22,7.65,7.7,7.51,7.64,453245,0
2010-07-23,7.59,7.95,7.51,7.93,227350,0
2010-07-26,7.92,8.26,7.86,8.23,219585,0
2010-07-27,8.26,8.32,8.07,8.08,155075,0
2010-07-28,8.08,8.08,7.88,7.92,120450,0
2010-07-29,8,8.06,7.78,7.99,118490,0
2010-07-30,7.89,7.93,7.82,7.83,142623,0
2010-08-02,7.96,8.09,7.85,8.02,263403,0
2010-08-03,7.7,7.84,7.52,7.71,501014,0
2010-08-04,7.72,7.78,7.66,7.72,123181,0
2010-08-05,7.66,7.66,7.39,7.47,289472,0
2010-08-06,7.37,7.48,7.23,7.47,142139,0
2010-08-09,7.48,7.48,7.3,7.32,224236,0
2010-08-10,7.3,7.36,7.16,7.22,174676,0
2010-08-11,7.11,7.2,7.01,7.03,207884,0
2010-08-12,6.96,7.07,6.91,6.99,181261,0
2010-08-13,6.95,7.02,6.83,6.86,117542,0
2010-08-16,6.8,7,6.8,6.97,96581,0
2010-08-17,7.06,7.08,6.97,7.03,152785,0
2010-08-18,7,7.08,6.92,6.97,165773,0
2010-08-19,6.91,7.11,6.76,6.81,179780,0
2010-08-20,6.8,6.95,6.8,6.9,120810,0
2010-08-23,6.95,6.96,6.8,6.81,157017,0
2010-08-24,6.75,6.83,6.65,6.69,241451,0
2010-08-25,6.63,6.81,6.62,6.78,296758,0
2010-08-26,6.82,7.07,6.75,6.99,241836,0
2010-08-27,7.05,7.08,6.79,7.04,184615,0
2010-08-30,7,7.1,6.75,6.76,145262,0
2010-08-31,6.77,7.07,6.71,6.99,290198,0
2010-09-01,7.12,7.14,7.05,7.13,199409,0
2010-09-02,7.1,7.25,7.1,7.16,188140,0
2010-09-03,7.22,7.22,6.99,7.17,322933,0
2010-09-07,7.12,7.22,7.05,7.08,192641,0
2010-09-08,7.08,7.2,7.04,7.13,106627,0
2010-09-09,7.19,7.25,7.06,7.19,100030,0
2010-09-10,7.18,7.2,7.07,7.1,196807,0
2010-09-13,7.15,7.23,7.1,7.19,209090,0
2010-09-14,7.15,7.25,7.14,7.16,74302,0
2010-09-15,7.17,7.36,7.16,7.33,148640,0
2010-09-16,7.35,7.54,7.24,7.45,220849,0
2010-09-17,7.54,7.54,7.3,7.4,204927,0
2010-09-20,7.42,8.3,7.42,8.26,925240,0
2010-09-21,8.23,8.41,7.96,8.21,392050,0
2010-09-22,8.16,8.18,8,8.09,233342,0
2010-09-23,8.02,8.29,7.94,8.12,172899,0
2010-09-24,8.18,8.4,8.18,8.39,205628,0
2010-09-27,8.39,8.69,8.39,8.53,280502,0
2010-09-28,8.54,8.85,8.42,8.73,370255,0
2010-09-29,8.67,8.73,8.59,8.69,142149,0
2010-09-30,8.78,8.83,8.53,8.66,178131,0
2010-10-01,8.71,9.02,8.67,8.84,277061,0
2010-10-04,8.84,9,8.57,8.6,274295,0
2010-10-05,8.67,8.98,8.55,8.81,248483,0
2010-10-06,8.78,8.82,8.54,8.6,180571,0
2010-10-07,8.68,8.68,8.5,8.51,135205,0
2010-10-08,8.54,8.66,8.41,8.6,138040,0
2010-10-11,8.62,8.62,8.43,8.43,78840,0
2010-10-12,8.38,8.52,8.36,8.46,145180,0
2010-10-13,8.54,8.56,8.2,8.21,416453,0
2010-10-14,8.18,8.38,8.06,8.31,169001,0
2010-10-15,8.36,8.54,8.28,8.32,197620,0
2010-10-18,8.31,8.56,8.3,8.54,286784,0
2010-10-19,8.44,8.56,8.22,8.27,178879,0
2010-10-20,8.31,8.54,8.28,8.41,168390,0
2010-10-21,8.42,8.53,8.19,8.36,160438,0
2010-10-22,8.41,8.63,8.32,8.49,256247,0
2010-10-25,8.53,8.79,8.51,8.62,200469,0
2010-10-26,8.54,8.76,8.35,8.7,140694,0
2010-10-27,8.67,8.74,8.5,8.71,96869,0
2010-10-28,8.79,8.79,8.45,8.45,119178,0
2010-10-29,8.42,8.5,8.4,8.44,129594,0
2010-11-01,8.48,8.61,8.34,8.39,180397,0
2010-11-02,8.53,8.93,8.5,8.89,310512,0
2010-11-03,8.93,9.11,8.83,9.1,237391,0
2010-11-04,9.2,9.45,8.96,9.18,341574,0
2010-11-05,8.02,8.02,7.33,7.7,1759247,0
2010-11-08,7.67,7.78,7.58,7.77,555546,0
2010-11-09,7.75,7.8,7.59,7.63,412323,0
2010-11-10,7.67,7.76,7.57,7.74,425469,0
2010-11-11,7.64,7.75,7.64,7.71,206664,0
2010-11-12,7.68,7.79,7.65,7.76,407640,0
2010-11-15,7.77,7.87,7.75,7.78,406568,0
2010-11-16,7.67,7.81,7.64,7.7,360822,0
2010-11-17,7.69,7.76,7.66,7.7,172008,0
2010-11-18,7.7,7.83,7.7,7.77,231156,0
2010-11-19,7.73,7.8,7.7,7.71,139384,0
2010-11-22,7.67,7.73,7.64,7.69,175782,0
2010-11-23,7.63,7.7,7.61,7.65,198855,0
2010-11-24,7.74,7.88,7.66,7.84,174759,0
2010-11-26,7.83,7.85,7.74,7.79,39628,0
2010-11-29,7.73,7.77,7.61,7.74,116056,0
2010-11-30,7.64,7.72,7.58,7.72,254039,0
2010-12-01,7.83,7.83,7.68,7.77,391259,0
2010-12-02,7.76,7.79,7.69,7.76,309008,0
2010-12-03,7.73,7.8,7.64,7.65,219918,0
2010-12-06,7.62,7.71,7.62,7.67,216156,0
2010-12-07,7.75,7.75,7.65,7.69,245214,0
2010-12-08,7.7,7.71,7.65,7.65,235863,0
2010-12-09,7.68,7.77,7.65,7.74,118828,0
2010-12-10,7.73,7.85,7.67,7.84,123435,0
2010-12-13,7.85,7.93,7.8,7.84,263474,0
2010-12-14,7.89,8.05,7.84,7.99,341243,0
2010-12-15,8.03,8.15,8,8.1,236531,0
2010-12-16,8.09,8.16,8.03,8.16,168300,0
2010-12-17,8.13,8.17,8.02,8.11,330990,0
2010-12-20,8.17,8.29,8.05,8.07,185214,0
2010-12-21,8.06,8.19,7.88,8.17,125794,0
2010-12-22,8.19,8.27,8.11,8.27,124255,0
2010-12-23,8.27,8.3,8.21,8.24,162276,0
2010-12-27,8.33,8.46,8.31,8.41,139165,0
2010-12-28,8.4,8.49,8.32,8.33,110907,0
2010-12-29,8.32,8.43,8.31,8.4,97254,0
2010-12-30,8.43,8.5,8.31,8.4,197351,0
2010-12-31,8.37,8.4,8.3,8.3,229758,0
2011-01-03,8.38,8.46,8.3,8.42,169308,0
2011-01-04,8.39,8.47,8.3,8.35,194386,0
2011-01-05,8.3,8.37,8.23,8.36,197849,0
2011-01-06,8.34,8.42,8.2,8.32,214112,0
2011-01-07,8.2,8.36,8.17,8.29,178581,0
2011-01-10,8.23,8.23,8.07,8.17,205386,0
2011-01-11,8.18,8.25,8.16,8.18,98776,0
2011-01-12,8.24,8.37,8.15,8.34,153215,0
2011-01-13,8.31,8.34,8.19,8.27,161300,0
2011-01-14,8.24,8.32,8.16,8.29,75866,0
2011-01-18,8.25,8.28,8.18,8.26,124305,0
2011-01-19,8.22,8.31,8.11,8.22,207646,0
2011-01-20,8.2,8.31,8.16,8.24,242729,0
2011-01-21,8.16,8.23,8.12,8.16,392249,0
2011-01-24,8.15,8.34,8.11,8.28,216838,0
2011-01-25,8.22,8.26,8.11,8.26,159996,0
2011-01-26,8.26,8.43,8.22,8.3,92823,0
2011-01-27,8.3,8.62,8.28,8.55,225813,0
2011-01-28,8.52,8.58,8.14,8.19,275349,0
2011-01-31,8.17,8.24,8.17,8.18,123120,0
2011-02-01,8.21,8.38,8.21,8.35,220866,0
2011-02-02,8.34,8.46,8.29,8.42,185755,0
2011-02-03,8.58,9.35,8.58,8.89,1105363,0
2011-02-04,8.88,9.04,8.84,8.89,354440,0
2011-02-07,8.84,8.98,8.58,8.8,358607,0
2011-02-08,8.84,8.84,8.73,8.8,196145,0
2011-02-09,8.73,8.77,8.46,8.63,205321,0
2011-02-10,8.55,8.7,8.55,8.58,84043,0
2011-02-11,8.53,8.6,8.5,8.6,175006,0
2011-02-14,8.57,8.58,8.4,8.41,175452,0
2011-02-15,8.42,8.43,8.33,8.36,244485,0
2011-02-16,8.32,8.48,8.32,8.45,137887,0
2011-02-18,8.3,8.35,8.24,8.32,155252,0
2011-02-22,8.25,8.32,8.07,8.09,280075,0
2011-02-23,8.21,8.21,7.9,7.94,201891,0
2011-02-24,7.97,8.14,7.89,8.12,245400,0
2011-02-25,8.14,8.18,8,8.05,212080,0
2011-02-28,8.14,8.2,8.01,8.06,150424,0
2011-03-01,8.06,8.18,7.97,7.97,134815,0
2011-03-02,7.95,8.02,7.86,7.98,79131,0
2011-03-03,8.04,8.13,8.01,8.07,143117,0
2011-03-04,8.06,8.06,7.94,7.99,145702,0
2011-03-07,8.05,8.08,7.83,7.99,192731,0
2011-03-08,8,8.26,7.97,8.26,187887,0
2011-03-09,8.19,8.57,8.16,8.51,240231,0
2011-03-10,8.44,8.53,8.31,8.51,287950,0
2011-03-11,8.48,8.56,8.35,8.54,177634,0
2011-03-14,8.33,8.46,8.24,8.4,142997,0
2011-03-15,8.24,8.34,8.14,8.19,535770,0
2011-03-16,8.18,8.29,8.11,8.21,306361,0
2011-03-17,8.35,8.35,7.98,8,450109,0
2011-03-18,8.06,8.26,8.06,8.25,250690,0
2011-03-21,8.33,8.45,8.31,8.42,123850,0
2011-03-22,8.5,8.65,8.42,8.64,238027,0
2011-03-23,8.58,8.64,8.5,8.58,130126,0
2011-03-24,8.6,8.65,8.52,8.54,104976,0
2011-03-25,8.44,8.67,8.44,8.57,262410,0
2011-03-28,8.62,8.67,8.52,8.67,164032,0
2011-03-29,8.67,8.82,8.61,8.68,145217,0
2011-03-30,8.77,8.77,8.57,8.6,130215,0
2011-03-31,8.63,8.66,8.45,8.66,148894,0
2011-04-01,8.61,8.82,8.6,8.79,219542,0
2011-04-04,8.75,9.03,8.71,8.8,182362,0
2011-04-05,8.82,8.85,8.74,8.77,273727,0
2011-04-06,8.85,8.9,8.78,8.8,112103,0
2011-04-07,8.8,8.9,8.7,8.81,151473,0
2011-04-08,8.87,8.87,8.75,8.81,192986,0
2011-04-11,8.8,8.83,8.74,8.8,96388,0
2011-04-12,8.78,8.83,8.66,8.69,123607,0
2011-04-13,8.73,8.78,8.56,8.63,127045,0
2011-04-14,8.57,8.72,8.53,8.68,85524,0
2011-04-15,8.62,8.64,8.54,8.61,169649,0
2011-04-18,8.5,8.54,8.41,8.52,201279,0
2011-04-19,8.53,8.58,8.28,8.31,94385,0
2011-04-20,8.29,8.43,8.29,8.43,169722,0
2011-04-21,8.4,8.52,8.3,8.51,141804,0
2011-04-25,8.56,8.61,8.41,8.61,134588,0
2011-04-26,8.63,8.82,8.51,8.71,120691,0
2011-04-27,8.74,8.94,8.68,8.78,204863,0
2011-04-28,9.75,9.84,9.09,9.33,923787,0
2011-04-29,9.33,9.41,8.99,9,249790,0
2011-05-02,8.96,9.15,8.72,8.74,359359,0
2011-05-03,8.93,9.07,8.67,9.04,243769,0
2011-05-04,9,9.02,8.82,8.86,123903,0
2011-05-05,8.8,8.96,8.7,8.75,730280,0
2011-05-06,8.95,8.97,8.82,8.87,214889,0
2011-05-09,8.87,9.15,8.86,9.15,277090,0
2011-05-10,9.19,9.4,9.16,9.32,222981,0
2011-05-11,9.3,9.4,9.12,9.29,326459,0
2011-05-12,9.34,9.41,9.21,9.39,232282,0
2011-05-13,9.33,9.35,8.91,8.91,332147,0
2011-05-16,8.9,9.09,8.73,8.74,305285,0
2011-05-17,8.72,8.85,8.58,8.78,171321,0
2011-05-18,8.81,8.97,8.72,8.95,228591,0
2011-05-19,8.99,9.22,8.81,9.08,343361,0
2011-05-20,9.16,9.27,9.03,9.11,243194,0
2011-05-23,9.08,9.08,8.86,8.91,165841,0
2011-05-24,8.91,8.97,8.8,8.85,160404,0
2011-05-25,8.84,9.15,8.78,9.1,196092,0
2011-05-26,9,9.09,8.94,9.01,120393,0
2011-05-27,9.05,9.22,9.03,9.14,186801,0
2011-05-31,9.21,9.38,9.14,9.3,354122,0
2011-06-01,9.3,9.3,9.01,9.01,240261,0
2011-06-02,9.04,9.18,9,9.14,166131,0
2011-06-03,9.01,9.14,8.95,9.03,197751,0
2011-06-06,9.06,9.07,8.82,8.88,331417,0
2011-06-07,8.88,9.02,8.88,8.98,203201,0
2011-06-08,8.96,9.11,8.85,8.89,213510,0
2011-06-09,8.89,8.91,8.8,8.82,124856,0
2011-06-10,8.78,8.84,8.56,8.61,296857,0
2011-06-13,8.62,8.75,8.54,8.69,317766,0
2011-06-14,8.73,8.97,8.73,8.95,347007,0
2011-06-15,8.86,8.97,8.72,8.74,124887,0
2011-06-16,8.73,8.92,7.96,8.74,171698,0
2011-06-17,8.79,8.85,8.64,8.77,326704,0
2011-06-20,8.73,8.87,8.65,8.76,239563,0
2011-06-21,8.8,9.02,8.8,9,162875,0
2011-06-22,8.94,8.97,8.83,8.84,181974,0
2011-06-23,8.73,8.92,8.68,8.92,119679,0
2011-06-24,8.93,8.95,8.75,8.76,264927,0
2011-06-27,8.75,8.88,8.75,8.83,84890,0
2011-06-28,8.86,9.07,8.85,9.05,224524,0
2011-06-29,9.09,9.12,8.97,9.12,189086,0
2011-06-30,9.09,9.14,9.03,9.12,218738,0
2011-07-01,9.06,9.26,9.03,9.23,246869,0
2011-07-05,9.24,9.36,9.15,9.34,220763,0
2011-07-06,9.27,9.44,9.25,9.44,266908,0
2011-07-07,9.43,9.54,9.4,9.48,299214,0
2011-07-08,9.38,9.45,9.29,9.42,194040,0
2011-07-11,9.34,9.42,9.24,9.34,204578,0
2011-07-12,9.29,9.44,9.2,9.3,194960,0
2011-07-13,9.35,9.5,9.22,9.44,249904,0
2011-07-14,9.48,9.48,9.22,9.23,167893,0
2011-07-15,9.28,9.38,9.21,9.35,195898,0
2011-07-18,9.34,9.41,9.17,9.3,139130,0
2011-07-19,9.34,9.5,9.34,9.49,148834,0
2011-07-20,9.48,9.48,9.26,9.42,82633,0
2011-07-21,9.45,9.52,9.34,9.51,154517,0
2011-07-22,9.48,9.48,9.31,9.46,157537,0
2011-07-25,9.31,9.6,9.13,9.38,242443,0
2011-07-26,9.3,9.43,9.24,9.39,109816,0
2011-07-27,9.31,9.31,9.04,9.07,192058,0
2011-07-28,8.96,9.23,8.69,9.21,288356,0
2011-07-29,9.32,9.72,9.22,9.53,514523,0
2011-08-01,9.69,9.73,9.39,9.51,310061,0
2011-08-02,9.32,9.57,9.22,9.23,366474,0
2011-08-03,9.27,9.5,9.1,9.5,583129,0
2011-08-04,9.28,9.44,9.17,9.17,364069,0
2011-08-05,9.27,9.43,8.92,9.2,218380,0
2011-08-08,9.18,9.45,8.6,8.6,471375,0
2011-08-09,8.8,9.41,8.39,9.24,588424,0
2011-08-10,8.97,9.11,8.63,8.8,593246,0
2011-08-11,8.76,9.28,8.76,9.07,399666,0
2011-08-12,9.18,9.2,8.93,9.16,174266,0
2011-08-15,9.19,9.39,9.14,9.39,259489,0
2011-08-16,9.32,9.42,9.16,9.33,259246,0
2011-08-17,9.34,9.45,9.18,9.37,165666,0
2011-08-18,9.11,9.2,8.92,9.02,371212,0
2011-08-19,8.86,9.19,8.76,8.83,255049,0
2011-08-22,9.03,9.03,8.7,8.85,238719,0
2011-08-23,8.9,9.34,8.88,9.26,279950,0
2011-08-24,9.2,9.47,9.16,9.25,383202,0
2011-08-25,9.31,9.47,9,9.07,175304,0
2011-08-26,9.21,9.32,9,9.27,150914,0
2011-08-29,9.38,9.68,9.33,9.67,472390,0
2011-08-30,9.39,9.64,9.21,9.57,267993,0
2011-08-31,9.6,9.65,9.45,9.56,227460,0
2011-09-01,9.37,9.7,9.29,9.33,215308,0
2011-09-02,9.2,9.4,9.02,9.11,167429,0
2011-09-06,9.1,9.16,8.95,9.13,258471,0
2011-09-07,9.3,9.7,9.24,9.7,428750,0
2011-09-08,9.69,9.7,9.35,9.4,191273,0
2011-09-09,9.29,9.39,8.99,9.09,265007,0
2011-09-12,8.93,9.32,8.93,9.24,164463,0
2011-09-13,9.28,9.34,9.12,9.31,169147,0
2011-09-14,9.41,9.6,9.28,9.5,144311,0
2011-09-15,9.58,9.7,9.38,9.7,132257,0
2011-09-16,9.7,9.85,9.48,9.81,583456,0
2011-09-19,9.6,9.81,9.32,9.37,180128,0
2011-09-20,9.45,9.45,9.12,9.12,178545,0
2011-09-21,9.11,9.25,8.75,8.76,245737,0
2011-09-22,8.89,8.89,8.49,8.63,347923,0
2011-09-23,8.73,8.77,8.2,8.42,367149,0
2011-09-26,8.66,8.69,8.26,8.49,264871,0
2011-09-27,8.7,8.88,8.58,8.69,267591,0
2011-09-28,8.69,8.71,8.37,8.37,275466,0
2011-09-29,8.6,8.65,8.34,8.61,170750,0
2011-09-30,8.45,8.6,8.34,8.36,202778,0
2011-10-03,8.27,8.44,8.04,8.04,347827,0
2011-10-04,8.18,8.58,7.97,8.56,473832,0
2011-10-05,8.58,8.68,8.4,8.49,222585,0
2011-10-06,8.49,8.63,8.42,8.61,169027,0
2011-10-07,8.65,8.65,8.27,8.4,136617,0
2011-10-10,8.47,8.7,8.43,8.68,207014,0
2011-10-11,8.6,8.81,8.6,8.74,178768,0
2011-10-12,8.81,8.95,8.8,8.91,238785,0
2011-10-13,8.84,8.98,8.78,8.93,84898,0
2011-10-14,9.05,9.1,8.91,9.08,127851,0
2011-10-17,8.3,9.02,8.3,8.84,147919,0
2011-10-18,8.88,9.09,8.76,9.05,201473,0
2011-10-19,9.24,9.24,8.72,8.78,150372,0
2011-10-20,8.75,8.78,8.45,8.67,117205,0
2011-10-21,8.82,8.98,8.78,8.97,129321,0
2011-10-24,8.93,9.04,8.86,9,163570,0
2011-10-25,9.07,9.07,8.65,8.7,123255,0
2011-10-26,8.86,8.97,8.58,8.93,132055,0
2011-10-27,9.25,9.32,8.95,9.22,437926,0
2011-10-28,8.75,8.95,8.23,8.91,416414,0
2011-10-31,8.92,8.94,8.71,8.76,212796,0
2011-11-01,8.63,8.66,8.34,8.39,285320,0
2011-11-02,8.58,8.69,8.5,8.69,237741,0
2011-11-03,8.81,8.81,8.47,8.55,238734,0
2011-11-04,8.44,8.6,8.33,8.59,202992,0
2011-11-07,8.58,8.65,8.38,8.63,173930,0
2011-11-08,8.71,8.97,8.71,8.95,220017,0
2011-11-09,8.71,8.83,8.56,8.57,199272,0
2011-11-10,8.57,8.73,8.55,8.67,188050,0
2011-11-11,8.74,8.86,8.65,8.83,155394,0
2011-11-14,8.76,8.91,8.6,8.66,118762,0
2011-11-15,8.6,8.93,8.58,8.82,90953,0
2011-11-16,8.7,8.89,8.6,8.64,188423,0
2011-11-17,8.57,8.73,8.45,8.51,171140,0
2011-11-18,8.49,8.67,8.38,8.63,204702,0
2011-11-21,8.46,8.59,8.44,8.47,160714,0
2011-11-22,8.46,8.6,8.33,8.44,106886,0
2011-11-23,8.4,8.48,8.3,8.36,168645,0
2011-11-25,8.32,8.47,8.28,8.28,78492,0
2011-11-28,8.76,9.22,8.76,9.09,524641,0
2011-11-29,9.09,9.45,9.01,9.41,1261198,0
2011-11-30,9.5,9.73,9.38,9.64,609985,0
2011-12-01,9.46,9.66,9.43,9.53,248053,0
2011-12-02,9.68,9.7,9.47,9.56,119842,0
2011-12-05,9.75,9.86,9.56,9.8,274585,0
2011-12-06,9.81,9.89,9.74,9.78,271463,0
2011-12-07,9.73,9.83,9.55,9.77,201585,0
2011-12-08,9.7,9.78,9.69,9.73,268781,0
2011-12-09,9.55,9.98,9.5,9.93,234960,0
2011-12-12,9.77,10.03,9.77,10.03,171343,0
2011-12-13,10.03,10.2,9.89,10.08,265977,0
2011-12-14,10,10.09,9.89,10.07,317831,0
2011-12-15,10.16,10.19,10.08,10.13,315261,0
2011-12-16,10.17,10.33,9.89,10.24,1070031,0
2011-12-19,10.27,10.66,10.24,10.48,376069,0
2011-12-20,10.54,11.22,10.54,11.19,404145,0
2011-12-21,11.19,11.24,10.88,11.23,269622,0
2011-12-22,11.23,11.47,11.12,11.44,240816,0
2011-12-23,11.29,11.45,11.29,11.41,186930,0
2011-12-27,11.36,11.89,11.32,11.65,270231,0
2011-12-28,11.61,11.69,11.42,11.57,192420,0
2011-12-29,11.62,11.95,11.45,11.76,211966,0
2011-12-30,11.69,11.72,10.98,10.99,415834,0
2012-01-03,11.09,11.45,10.93,11.39,306186,0
2012-01-04,11.24,11.35,10.94,11.02,221417,0
2012-01-05,10.91,11.21,10.67,11.12,243107,0
2012-01-06,11.02,11.19,10.93,11.03,192401,0
2012-01-09,11.6,11.95,10.86,10.99,468299,0
2012-01-10,11.24,11.68,11.24,11.59,226019,0
2012-01-11,11.51,11.81,11.41,11.66,322346,0
2012-01-12,11.72,11.92,11.56,11.85,301535,0
2012-01-13,11.71,11.88,11.6,11.74,204844,0
2012-01-17,11.82,12.2,11.82,11.95,679765,0
2012-01-18,11.98,12.35,11.95,12.14,309099,0
2012-01-19,12.15,12.38,12.03,12.17,282305,0
2012-01-20,12.21,12.25,11.97,12.04,497025,0
2012-01-23,12.1,12.39,11.96,12.13,299129,0
2012-01-24,12.06,12.41,11.96,12.2,320005,0
2012-01-25,12.12,12.37,11.97,12.18,236097,0
2012-01-26,12.34,12.34,11.97,12.12,215636,0
2012-01-27,11.95,12.28,11.94,12.21,120281,0
2012-01-30,12.02,12.31,11.97,12.22,187515,0
2012-01-31,12.31,12.54,12.24,12.31,353979,0
2012-02-01,12.07,12.6,12.07,12.52,434973,0
2012-02-02,12.52,13.02,12.38,12.81,409612,0
2012-02-03,13,13.01,12.8,12.85,366292,0
2012-02-06,12.79,13,12.6,12.79,225843,0
2012-02-07,12.62,13,12.57,12.87,399110,0
2012-02-08,12.83,12.85,12.5,12.67,456589,0
2012-02-09,12.52,12.68,12.4,12.47,387017,0
2012-02-10,12.36,12.52,12.08,12.19,421442,0
2012-02-13,12.21,12.37,12.06,12.19,368236,0
2012-02-14,12.08,12.27,12.01,12.26,284745,0
2012-02-15,12.35,12.35,11.9,12.14,351738,0
2012-02-16,12.13,12.44,11.62,12.33,801789,0
2012-02-17,12.45,12.5,12.25,12.37,427551,0
2012-02-21,12.2,12.31,11.85,12,415764,0
2012-02-22,11.92,12.04,11.8,12.01,258122,0
2012-02-23,11.81,12.22,11.81,12.19,472460,0
2012-02-24,12.18,12.19,11.96,11.99,196481,0
2012-02-27,11.94,11.99,11.61,11.9,366612,0
2012-02-28,11.91,12.06,11.72,11.82,637353,0
2012-02-29,11.88,11.97,11.6,11.61,763813,0
2012-03-01,11.73,12.21,11.7,11.84,752828,0
2012-03-02,11.89,11.96,11.5,11.69,363042,0
2012-03-05,11.93,12.17,11.77,12.03,746317,0
2012-03-06,11.91,12.04,11.9,11.96,698699,0
2012-03-07,12.06,12.06,11.86,11.98,182014,0
2012-03-08,12.11,12.64,12.01,12.53,712510,0
2012-03-09,12.57,13.03,12.57,13.01,567755,0
2012-03-12,13,13.16,12.93,13.12,464407,0
2012-03-13,13.16,13.52,13.16,13.51,671524,0
2012-03-14,13.5,13.62,13.27,13.43,532009,0
2012-03-15,13.46,13.7,13.37,13.68,395282,0
2012-03-16,13.6,13.79,13.29,13.33,508600,0
2012-03-19,13.25,13.52,13.22,13.32,277674,0
2012-03-20,13.27,13.32,13.05,13.25,204105,0
2012-03-21,13.31,13.33,13.03,13.06,217769,0
2012-03-22,12.97,13.09,12.75,13.09,199781,0
2012-03-23,13.1,13.17,12.82,13.15,182818,0
2012-03-26,13.28,13.37,13.12,13.37,236479,0
2012-03-27,13.36,13.43,13.1,13.1,239860,0
2012-03-28,13.1,13.33,12.94,13.32,318105,0
2012-03-29,13.17,13.17,12.82,12.84,192285,0
2012-03-30,12.78,12.93,12.72,12.81,335964,0
2012-04-02,12.75,12.87,12.3,12.75,630914,0
2012-04-03,12.8,12.81,12.45,12.59,494939,0
2012-04-04,12.45,12.45,12.18,12.44,344553,0
2012-04-05,12.37,12.39,12.08,12.19,225022,0
2012-04-09,12.01,12.3,11.88,12.12,229495,0
2012-04-10,12.24,12.32,11.72,11.74,466141,0
2012-04-11,11.85,12.05,11.75,11.91,271496,0
2012-04-12,11.91,12.22,11.9,12.18,159182,0
2012-04-13,12.11,12.11,11.75,11.89,152583,0
2012-04-16,11.99,11.99,11.62,11.66,159175,0
2012-04-17,11.7,11.9,11.66,11.7,131894,0
2012-04-18,11.61,11.66,11.39,11.46,312102,0
2012-04-19,11.42,11.72,11.31,11.41,439661,0
2012-04-20,11.41,11.61,11.36,11.38,261621,0
2012-04-23,11.45,11.51,11.21,11.45,239234,0
2012-04-24,11.44,11.44,11.12,11.22,127092,0
2012-04-25,11.39,11.55,11.26,11.35,185206,0
2012-04-26,11.33,11.43,11.3,11.31,121773,0
2012-04-27,11.31,11.4,11.13,11.33,196436,0
2012-04-30,11.29,11.36,11.13,11.13,295633,0
2012-05-01,11.13,11.46,11.02,11.04,445873,0
2012-05-02,11.01,11.39,11,11.19,304271,0
2012-05-03,11.22,11.35,11.15,11.23,374106,0
2012-05-04,11.19,11.23,11.01,11.06,290432,0
2012-05-07,11.04,11.32,11.02,11.16,207642,0
2012-05-08,11.09,11.12,10.88,10.98,206210,0
2012-05-09,10.86,11.07,10.73,10.98,209464,0
2012-05-10,12.32,13.98,12.1,13.36,2817951,0
2012-05-11,13.23,13.57,12.83,12.97,812643,0
2012-05-14,12.72,12.78,12.5,12.57,812314,0
2012-05-15,12.46,13.73,12.46,13.45,811093,0
2012-05-16,13.57,13.73,13.37,13.39,514084,0
2012-05-17,13.36,13.57,12.75,12.76,646356,0
2012-05-18,12.73,13.03,12.55,12.58,512780,0
2012-05-21,12.59,13.13,12.47,13.05,376058,0
2012-05-22,13.05,13.16,12.62,12.73,313137,0
2012-05-23,12.56,13.13,12.51,13.08,353704,0
2012-05-24,13.12,13.19,12.6,12.85,121618,0
2012-05-25,12.82,12.85,12.52,12.63,122846,0
2012-05-29,12.77,12.92,12.51,12.91,290620,0
2012-05-30,12.75,12.78,12.53,12.54,398392,0
2012-05-31,12.59,12.82,12.31,12.76,465553,0
2012-06-01,12.54,12.55,12.26,12.3,247728,0
2012-06-04,12.39,12.46,12.14,12.29,235313,0
2012-06-05,12.18,12.37,12.01,12.22,277599,0
2012-06-06,12.34,12.5,12.22,12.48,177170,0
2012-06-07,12.6,12.72,12.4,12.51,214972,0
2012-06-08,12.67,12.79,12.16,12.38,238142,0
2012-06-11,12.5,12.67,12.41,12.51,243462,0
2012-06-12,12.52,12.64,12.37,12.62,274144,0
2012-06-13,12.54,12.76,12.48,12.64,247325,0
2012-06-14,12.6,12.71,12.52,12.66,171108,0
2012-06-15,12.7,12.73,12.39,12.67,362142,0
2012-06-18,12.65,12.72,12.49,12.56,156098,0
2012-06-19,12.55,12.91,12.51,12.77,266518,0
2012-06-20,12.75,12.82,12.52,12.6,187188,0
2012-06-21,12.58,12.68,12.28,12.3,144599,0
2012-06-22,12.4,12.57,12.34,12.56,320587,0
2012-06-25,12.43,12.55,12.4,12.44,189098,0
2012-06-26,12.44,12.52,12.35,12.4,156414,0
2012-06-27,12.36,12.6,12.34,12.42,149700,0
2012-06-28,12.33,12.4,12.15,12.31,139167,0
2012-06-29,12.57,12.63,12.25,12.32,297013,0
2012-07-02,12.47,12.48,12.25,12.41,277476,0
2012-07-03,12.43,12.48,12.34,12.4,109943,0
2012-07-05,12.39,12.77,12.32,12.46,126414,0
2012-07-06,12.33,12.39,12.04,12.22,133078,0
2012-07-09,12.11,12.31,12,12.26,198500,0
2012-07-10,12.28,12.35,12.01,12.07,187081,0
2012-07-11,12.16,12.7,12.16,12.66,195103,0
2012-07-12,12.52,12.73,12.42,12.72,120660,0
2012-07-13,12.72,13.06,12.69,12.98,145385,0
2012-07-16,12.9,13.23,12.79,12.93,113300,0
2012-07-17,12.97,13.35,12.92,13.08,140312,0
2012-07-18,13.04,13.39,13.04,13.36,212226,0
2012-07-19,13.4,13.46,12.9,13.02,116282,0
2012-07-20,12.94,13.18,12.94,13.1,123217,0
2012-07-23,12.96,13.05,12.44,12.98,111176,0
2012-07-24,13.05,13.24,12.7,12.76,137944,0
2012-07-25,12.87,12.88,12.66,12.74,128559,0
2012-07-26,12.94,13.09,12.74,12.75,285645,0
2012-07-27,15.8,16.49,15,16.28,1575182,0
2012-07-30,16.53,16.77,15.59,15.64,466417,0
2012-07-31,15.55,15.62,15.24,15.25,311900,0
2012-08-01,15.3,15.82,15.18,15.36,337694,0
2012-08-02,15.25,15.46,15,15.07,283999,0
2012-08-03,15.38,15.57,15,15.33,334543,0
2012-08-06,15.29,15.7,15.15,15.3,363580,0
2012-08-07,15.45,15.5,15.16,15.27,224183,0
2012-08-08,15.16,15.85,15.16,15.63,506641,0
2012-08-09,15.64,16.02,15.62,15.84,374267,0
2012-08-10,15.75,15.95,15.4,15.56,243539,0
2012-08-13,15.49,15.67,15.22,15.57,217162,0
2012-08-14,15.6,15.65,15.15,15.41,410459,0
2012-08-15,15.34,15.93,15.34,15.59,202179,0
2012-08-16,15.53,15.67,15.44,15.62,281867,0
2012-08-17,15.7,15.71,15.21,15.65,147424,0
2012-08-20,15.62,15.82,15.5,15.59,266262,0
2012-08-21,15.67,16.34,15.54,16.06,693388,0
2012-08-22,16.05,16.39,15.62,15.79,238057,0
2012-08-23,15.72,15.75,15.34,15.53,166074,0
2012-08-24,15.46,15.75,15.43,15.66,171105,0
2012-08-27,15.75,16.159,15.5,15.71,224137,0
2012-08-28,15.67,15.67,14.86,15.41,368644,0
2012-08-29,15.5,15.695,15.45,15.59,165763,0
2012-08-30,15.44,15.61,15.22,15.31,135528,0
2012-08-31,15.44,15.51,15.1,15.41,165878,0
2012-09-04,15.72,16.08,15.451,15.84,319983,0
2012-09-05,16.13,16.13,15.822,15.9,393385,0
2012-09-06,16.02,16.26,15.82,15.9,307670,0
2012-09-07,16.12,16.12,15.87,16.07,178813,0
2012-09-10,16.05,16.5,15.93,16.06,415164,0
2012-09-11,15.99,16.36,15.8,15.92,172430,0
2012-09-12,16,16.14,15.71,16.04,179330,0
2012-09-13,16.03,17.21,15.94,17.08,540918,0
2012-09-14,17.34,17.85,17.34,17.7,995299,0
2012-09-17,17.71,17.85,17.12,17.82,432100,0
2012-09-18,17.75,17.75,17.32,17.52,186930,0
2012-09-19,17.52,17.71,17.38,17.52,222823,0
2012-09-20,17.38,17.58,17.25,17.43,130625,0
2012-09-21,17.8,18.43,17.74,17.94,572631,0
2012-09-24,17.96,18.31,17.556,18.25,379717,0
2012-09-25,18.31,18.46,17.5,17.57,366255,0
2012-09-26,17.57,17.83,17.24,17.54,300633,0
2012-09-27,17.58,17.8,17.39,17.76,246362,0
2012-09-28,17.65,17.94,17.65,17.81,165827,0
2012-10-01,17.95,18.3,17.95,18.2,550644,0
2012-10-02,18.36,18.63,18.1,18.23,375497,0
2012-10-03,18.3,18.3,17.96,18.14,322259,0
2012-10-04,18.26,18.57,18.05,18.24,272865,0
2012-10-05,18.32,18.49,17.66,17.7,237097,0
2012-10-08,17.72,18.1,17.61,17.93,290704,0
2012-10-09,18,18.17,17.17,17.24,262897,0
2012-10-10,17.32,17.32,16.84,17.08,366721,0
2012-10-11,17.22,17.92,17.201,17.86,250224,0
2012-10-12,17.82,17.915,17.6,17.64,127034,0
2012-10-15,17.65,17.99,17.55,17.84,206547,0
2012-10-16,17.91,18.29,17.87,18.17,244329,0
2012-10-17,18.23,18.25,17.88,18.11,365283,0
2012-10-18,18.04,18.33,17.39,17.68,421863,0
2012-10-19,17.5,17.6,17.14,17.28,286749,0
2012-10-22,17.19,17.61,17.19,17.47,159196,0
2012-10-23,17.35,17.71,17.19,17.58,178548,0
2012-10-24,17.46,17.7,17.36,17.48,231050,0
2012-10-25,17.56,17.67,17.27,17.5,168775,0
2012-10-26,17.46,17.56,17.25,17.41,129975,0
2012-10-31,17.45,17.56,17.16,17.552,226258,0
2012-11-01,17.6,17.94,17.26,17.93,280647,0
2012-11-02,17.9,17.9,14.19,14.9,1646594,0
2012-11-05,14.92,15.14,14.34,15.06,557450,0
2012-11-06,15.06,15.9,15,15.87,826732,0
2012-11-07,15.6,15.7,15.3,15.55,455611,0
2012-11-08,15.24,15.61,15.05,15.5,367740,0
2012-11-09,15.35,15.5,15.142,15.17,222202,0
2012-11-12,15.27,15.48,15.12,15.28,315035,0
2012-11-13,15.06,15.5,15.06,15.35,300850,0
2012-11-14,15.36,15.36,14.95,14.98,342421,0
2012-11-15,14.94,15.13,14.75,15.01,295747,0
2012-11-16,14.95,15.11,14.73,15.02,491200,0
2012-11-19,15.19,15.33,15.06,15.19,321914,0
2012-11-20,15.16,15.28,14.75,14.82,241266,0
2012-11-21,14.87,14.87,14.53,14.74,294900,0
2012-11-23,14.93,15,14.8,14.91,69584,0
2012-11-26,14.83,14.93,14.73,14.91,146693,0
2012-11-27,14.82,14.89,14.47,14.5,169018,0
2012-11-28,14.28,14.62,14.12,14.56,233820,0
2012-11-29,14.69,14.88,14.55,14.71,157407,0
2012-11-30,14.78,14.78,14.57,14.75,210986,0
2012-12-03,14.86,15,14.66,14.81,191157,0
2012-12-04,14.79,14.83,14.42,14.6,286448,0
2012-12-05,14.17,14.64,14.17,14.31,283576,0
2012-12-06,14.26,14.53,14.07,14.12,423146,0
2012-12-07,14.2,14.43,14.06,14.15,173372,0
2012-12-10,14.25,14.42,14.05,14.09,260885,0
2012-12-11,14.18,14.35,14.12,14.3,140368,0
2012-12-12,14.35,14.85,14.32,14.531,169822,0
2012-12-13,14.57,14.57,14.19,14.33,80844,0
2012-12-14,14.27,14.81,14.27,14.66,141411,0
2012-12-17,14.76,15.07,14.72,15.05,136535,0
2012-12-18,15.1,15.26,15,15.2,283389,0
2012-12-19,15.24,15.37,15.11,15.26,293017,0
2012-12-20,15.24,15.49,15.09,15.43,330598,0
2012-12-21,15.26,15.49,15.02,15.44,649094,0
2012-12-24,15.46,15.61,15.34,15.5,147366,0
2012-12-26,15.5,15.51,15.08,15.26,443832,0
2012-12-27,15.24,15.42,15.05,15.35,201336,0
2012-12-28,15.26,15.58,15.26,15.34,105732,0
2012-12-31,15.32,15.78,15.32,15.71,195498,0
2013-01-02,16.1,16.399,16,16.14,385165,0
2013-01-03,16.12,16.15,15.71,15.79,253938,0
2013-01-04,15.91,16.02,15.56,15.89,269897,0
2013-01-07,15.82,16.04,15.72,15.96,551654,0
2013-01-08,16.03,16.22,15.75,16.2,585177,0
2013-01-09,16.15,16.49,16.01,16.31,644070,0
2013-01-10,16.36,16.39,15.95,16.11,297955,0
2013-01-11,16.16,16.2,15.92,16.06,265019,0
2013-01-14,16,16.19,15.81,15.9,195106,0
2013-01-15,15.77,16.01,15.565,15.76,221364,0
2013-01-16,15.74,16,15.48,15.54,392679,0
2013-01-17,15.65,15.9,15.625,15.65,152811,0
2013-01-18,15.65,15.75,15.375,15.4,271677,0
2013-01-22,15.51,15.6,15.38,15.53,327581,0
2013-01-23,15.57,15.65,14.85,14.94,773269,0
2013-01-24,14.9,14.93,14.52,14.63,920462,0
2013-01-25,14.5,14.76,14.5,14.65,776564,0
2013-01-28,14.74,14.97,14.59,14.92,588343,0
2013-01-29,14.91,15.15,14.85,15.13,523743,0
2013-01-30,14.81,15.16,14.79,14.87,598883,0
2013-01-31,14.9,14.96,14.73,14.86,373691,0
2013-02-01,14.91,15.16,14.89,15.01,583006,0
2013-02-04,14.68,14.92,14.53,14.75,534539,0
2013-02-05,14.75,14.8,14.6,14.71,735569,0
2013-02-06,14.68,14.908,14.61,14.83,167199,0
2013-02-07,14.83,14.83,14.49,14.56,421232,0
2013-02-08,14.62,14.74,14.43,14.44,362326,0
2013-02-11,14.39,14.99,14.37,14.94,556584,0
2013-02-12,14.97,15.05,14.78,14.9,296141,0
2013-02-13,14.82,15.18,14.75,15.11,478070,0
2013-02-14,15.01,15.77,14.8,15.7,1268594,0
2013-02-15,15.79,16.65,15.78,16.56,711032,0
2013-02-19,16.45,16.45,15.94,16.04,964702,0
2013-02-20,16,16.17,15.81,16.03,696954,0
2013-02-21,16,16.19,15.76,15.8,443778,0
2013-02-22,15.9,16.05,15.73,16.02,168225,0
2013-02-25,16.02,16.17,15.44,15.44,318245,0
2013-02-26,15.48,15.62,15.294,15.53,212670,0
2013-02-27,15.54,15.76,15.49,15.57,156832,0
2013-02-28,15.53,15.61,15.48,15.5,340727,0
2013-03-01,15.42,15.58,15.31,15.53,279633,0
2013-03-04,15.64,15.76,15.42,15.55,500877,0
2013-03-05,15.69,15.89,15.65,15.73,198509,0
2013-03-06,15.81,15.89,15.66,15.79,121196,0
2013-03-07,15.76,15.99,15.65,15.96,248092,0
2013-03-08,15.98,16.58,15.851,16.49,454502,0
2013-03-11,16.16,16.16,15.05,15.47,2779000,0
2013-03-12,15.3,15.36,14.93,15.19,3979876,0
2013-03-13,15.24,15.75,15.24,15.71,1817600,0
2013-03-14,15.69,15.92,15.43,15.81,1039761,0
2013-03-15,15.85,16.1,15.73,15.85,711412,0
2013-03-18,15.62,15.75,15.39,15.59,553180,0
2013-03-19,15.59,15.7,15.3,15.53,348387,0
2013-03-20,15.64,15.87,15.52,15.7,526679,0
2013-03-21,15.56,15.65,15.425,15.51,276414,0
2013-03-22,15.55,15.64,15.38,15.56,317480,0
2013-03-25,15.58,15.71,15.46,15.56,234499,0
2013-03-26,15.61,15.71,15.29,15.48,207859,0
2013-03-27,15.34,15.52,15.16,15.49,477542,0
2013-03-28,15.55,15.6,15.46,15.48,354504,0
2013-04-01,15.48,15.52,15.2,15.48,484615,0
2013-04-02,15.5,15.765,15.34,15.435,326326,0
2013-04-03,15.44,15.63,15.2,15.27,316398,0
2013-04-04,15.25,15.35,15.11,15.22,278256,0
2013-04-05,14.96,15.31,14.88,15.29,325170,0
2013-04-08,15.3,15.44,15.07,15.09,327777,0
2013-04-09,15.1,15.19,14.955,15.05,765695,0
2013-04-10,15.13,15.56,15.02,15.51,338175,0
2013-04-11,15.5,15.53,15.2,15.255,232999,0
2013-04-12,15.13,15.18,14.86,15.13,283878,0
2013-04-15,15.06,15.07,14.7,14.81,412536,0
2013-04-16,14.89,14.95,14.591,14.92,404569,0
2013-04-17,14.77,14.87,14.561,14.75,392105,0
2013-04-18,14.58,14.75,14.37,14.45,571385,0
2013-04-19,14.4,14.66,14.249,14.49,427794,0
2013-04-22,14.47,14.53,14.3,14.48,549517,0
2013-04-23,14.54,14.83,14.5,14.805,405275,0
2013-04-24,14.78,15.43,14.78,15.41,457062,0
2013-04-25,15.39,15.408,14.74,14.83,772474,0
2013-04-26,14.75,14.91,14.65,14.79,326076,0
2013-04-29,14.81,14.82,14.7,14.77,293856,0
2013-04-30,14.8,14.98,14.64,14.77,391439,0
2013-05-01,14.8,14.92,14.52,14.56,392424,0
2013-05-02,14.78,14.9,14.66,14.67,623644,0
2013-05-03,17,18.13,16.68,17.76,3250576,0
2013-05-06,17.66,18.12,17.331,17.94,1016353,0
2013-05-07,17.9,18.1,17.6,17.72,750199,0
2013-05-08,17.6,18.08,17.6,18.08,424207,0
2013-05-09,18.09,18.35,17.8,17.81,437942,0
2013-05-10,17.89,18.84,17.89,18.81,787070,0
2013-05-13,18.71,18.735,17.97,18.01,366857,0
2013-05-14,17.97,18.19,17.46,17.65,416907,0
2013-05-15,17.57,17.98,17.57,17.83,425083,0
2013-05-16,17.84,18.24,17.675,17.99,364608,0
2013-05-17,18.12,18.24,17.98,18.1,422705,0
2013-05-20,18,18.1,17.775,18.06,436955,0
2013-05-21,18.02,18.3,17.81,17.99,393131,0
2013-05-22,17.93,18.23,17.5,17.7,440842,0
2013-05-23,17.49,17.82,17.38,17.67,202094,0
2013-05-24,17.62,18.05,17.55,17.99,310277,0
2013-05-28,18.3,18.8,18.195,18.33,443898,0
2013-05-29,18.18,18.92,18.14,18.63,532264,0
2013-05-30,18.56,18.72,18.24,18.65,377071,0
2013-05-31,18.5,18.74,18.22,18.25,283010,0
2013-06-03,18.26,18.36,17.75,18.21,526131,0
2013-06-04,18.28,18.32,17.74,17.94,661476,0
2013-06-05,17.94,18.19,17.7,17.76,394881,0
2013-06-06,17.79,18.46,17.77,18.45,478187,0
2013-06-07,18.57,18.61,17.97,18.11,290272,0
2013-06-10,18.22,18.49,17.97,18.43,194545,0
2013-06-11,18.23,18.41,18,18.24,289289,0
2013-06-12,18.34,18.34,17.81,17.88,166877,0
2013-06-13,18.18,18.5,17.925,18.4,336708,0
2013-06-14,18.4,18.6,18.23,18.36,495368,0
2013-06-17,18.55,18.74,18.43,18.54,174973,0
2013-06-18,18.55,19.14,18.402,19.11,407535,0
2013-06-19,19.08,19.08,18.755,18.86,236942,0
2013-06-20,18.65,18.65,18.25,18.31,279827,0
2013-06-21,18.31,18.61,18.25,18.47,416273,0
2013-06-24,18.26,18.35,18.13,18.13,265835,0
2013-06-25,18.26,18.67,18.077,18.435,218194,0
2013-06-26,18.54,18.54,17.87,18.17,199051,0
2013-06-27,18.25,18.65,18.25,18.6,319370,0
2013-06-28,18.5,18.68,18.44,18.54,811922,0
2013-07-01,18.67,19.19,18.67,19.12,392232,0
2013-07-02,19.4,19.69,19.212,19.63,475122,0
2013-07-03,19.57,19.74,19.48,19.65,169408,0
2013-07-05,19.94,19.95,19.65,19.91,182538,0
2013-07-08,20,20,19.58,19.93,309863,0
2013-07-09,19.95,20.11,19.81,19.98,287951,0
2013-07-10,20,20.088,19.84,19.97,295469,0
2013-07-11,20.04,20.08,19.9,19.93,314540,0
2013-07-12,19.89,20.24,19.79,20.14,258161,0
2013-07-15,20.29,20.29,20,20.1,251493,0
2013-07-16,20.2,20.765,19.91,20.76,398982,0
2013-07-17,21.02,21.37,20.72,20.9,573485,0
2013-07-18,20.97,21,20.72,20.79,204481,0
2013-07-19,20.62,20.64,20.24,20.34,240569,0
2013-07-22,20.05,20.56,19.56,20.51,333093,0
2013-07-23,20.44,20.56,20.16,20.54,267639,0
2013-07-24,20.68,20.76,20.22,20.25,297479,0
2013-07-25,20.28,20.54,19.98,20.4,607608,0
2013-07-26,20.29,20.65,20.01,20.56,254283,0
2013-07-29,20.51,20.71,19.94,20.01,256817,0
2013-07-30,20.05,20.26,19.92,20.02,412089,0
2013-07-31,20.15,20.48,19.96,20,467785,0
2013-08-01,20.69,22,20.69,21.42,1345752,0
2013-08-02,21.62,21.75,21.46,21.57,502381,0
2013-08-05,21.51,21.55,21.24,21.3,265771,0
2013-08-06,21.12,21.22,20.6,20.9,415730,0
2013-08-07,20.8,20.94,20.511,20.85,298214,0
2013-08-08,21,21.24,20.65,21,358954,0
2013-08-09,21,21.14,20.65,20.65,287246,0
2013-08-12,20.62,20.62,20.28,20.46,271935,0
2013-08-13,20.48,20.78,20.44,20.66,316922,0
2013-08-14,20.52,20.69,20.44,20.5,259368,0
2013-08-15,20.22,20.37,19.97,20.36,349469,0
2013-08-16,20.17,20.22,19.94,20.12,239985,0
2013-08-19,19.99,20.11,19.7,19.91,402787,0
2013-08-20,19.79,20.31,19.68,20.23,315552,0
2013-08-21,20.13,20.29,19.89,20.21,315679,0
2013-08-22,20.23,20.41,20.05,20.28,110015,0
2013-08-23,20.29,20.63,20.1,20.21,268618,0
2013-08-26,20.21,20.48,19.96,20.21,99097,0
2013-08-27,19.94,20.17,19.81,19.97,278330,0
2013-08-28,19.9,20.14,19.86,19.95,189734,0
2013-08-29,19.96,20.43,19.96,20.22,179648,0
2013-08-30,20.17,20.23,19.91,20.02,265912,0
2013-09-03,20.44,20.81,19.95,20.27,653110,0
2013-09-04,20.25,20.61,20.06,20.41,1015624,0
2013-09-05,20.5,20.8,20.32,20.63,188254,0
2013-09-06,20.71,20.71,20.04,20.32,490061,0
2013-09-09,20.45,20.83,20.37,20.75,209246,0
2013-09-10,20.86,21.3,20.72,21.2,841991,0
2013-09-11,21.18,21.29,21.025,21.16,236620,0
2013-09-12,21.22,21.55,21.22,21.43,307207,0
2013-09-13,21.56,21.63,21.26,21.47,197228,0
2013-09-16,21.69,21.978,21.2,21.3,364961,0
2013-09-17,21.37,22.23,21.32,22.17,606581,0
2013-09-18,22.25,22.5,21.94,22.35,388527,0
2013-09-19,22.49,22.66,22.19,22.6,237350,0
2013-09-20,22.66,23,22.53,22.88,604152,0
2013-09-23,22.89,23.17,22.53,22.981,541600,0
2013-09-24,23.09,23.33,22.82,23.21,466400,0
2013-09-25,23.31,23.53,23.23,23.28,462255,0
2013-09-26,23.34,23.7,23.34,23.61,379800,0
2013-09-27,23.41,23.63,22.81,23,298754,0
2013-09-30,22.88,23.12,22.44,22.98,265100,0
2013-10-01,23.04,23.65,23.04,23.65,302300,0
2013-10-02,23.51,23.74,23.42,23.64,366309,0
2013-10-03,23.57,23.68,23.2,23.56,328500,0
2013-10-04,23.52,23.94,23.36,23.82,428400,0
2013-10-07,23.56,23.89,23.46,23.59,465600,0
2013-10-08,23.56,23.65,22.57,22.6,450500,0
2013-10-09,22.72,23.53,22.69,23.41,540010,0
2013-10-10,23.74,24,23.46,24,437896,0
2013-10-11,23.78,24.47,23.78,24.03,268649,0
2013-10-14,23.91,24.3,23.62,24.25,260316,0
2013-10-15,24.24,24.46,23.91,24.17,329892,0
2013-10-16,24.29,24.47,24.13,24.22,189600,0
2013-10-17,24.15,24.5,23.89,24.49,195500,0
2013-10-18,24.66,24.73,24.33,24.53,336200,0
2013-10-21,24.51,24.94,24.34,24.88,345800,0
2013-10-22,24.95,25.14,24.76,25.01,311000,0
2013-10-23,24.9,25.13,24.72,25.04,377300,0
2013-10-24,25.13,25.18,24.99,25.06,180200,0
2013-10-25,25.09,25.1,24.45,24.5,247536,0
2013-10-28,24.46,24.7,24.09,24.68,231400,0
2013-10-29,24.74,25.09,24.62,25.06,280900,0
2013-10-30,24.85,25.03,22.53,23.18,1008900,0
2013-10-31,23.43,23.84,23.27,23.63,899918,0
2013-11-01,23.66,24.08,23.48,23.7,433100,0
2013-11-04,24.06,24.55,23.86,24.14,564065,0
2013-11-05,24.19,24.61,23.88,24.24,898519,0
2013-11-06,27.49,29.5,27.01,29.23,3756200,0
2013-11-07,29.23,30,28.34,28.37,769500,0
2013-11-08,28,28.85,27.94,28.76,627400,0
2013-11-11,28.84,29.27,28.531,29.04,330424,0
2013-11-12,28.92,29,28.54,29,340900,0
2013-11-13,28.88,29.4,28.61,29.4,414700,0
2013-11-14,29.44,29.47,28.71,29.27,320600,0
2013-11-15,29.28,30.12,29.27,29.82,631800,0
2013-11-18,29.9,29.99,29.15,29.43,293900,0
2013-11-19,29.2,29.73,29.081,29.44,377644,0
2013-11-20,29.5,29.75,28.88,29.57,446800,0
2013-11-21,29.61,29.61,28.82,29,407400,0
2013-11-22,29.08,29.46,28.93,29.35,406928,0
2013-11-25,29.58,29.63,28.9,29.04,446000,0
2013-11-26,29.06,29.65,28.87,29.5,601900,0
2013-11-27,29.48,29.58,28.71,28.82,403200,0
2013-11-29,28.98,29.16,28.88,29.08,223526,0
2013-12-02,29.02,29.08,28.25,28.47,571200,0
2013-12-03,28.42,28.76,28.3,28.38,1280268,0
2013-12-04,28.3,28.91,28.17,28.61,1076100,0
2013-12-05,28.68,28.83,28.44,28.5,303600,0
2013-12-06,28.83,29.34,28.54,28.59,356000,0
2013-12-09,28.67,28.83,27.89,28.53,352112,0
2013-12-10,28.39,28.82,28.1,28.49,369400,0
2013-12-11,28.58,28.74,27.81,27.96,350000,0
2013-12-12,28,28.53,27.81,28.11,369224,0
2013-12-13,28.1,28.4,27.89,28.35,192700,0
2013-12-16,28.42,28.838,28.4,28.69,363836,0
2013-12-17,28.68,28.83,28.31,28.81,454200,0
2013-12-18,28.78,29.06,28.4,29.05,378900,0
2013-12-19,29.02,29.24,28.58,28.96,445400,0
2013-12-20,29.1,29.77,28.99,29.5,732200,0
2013-12-23,29.57,29.7,29.03,29.48,402100,0
2013-12-24,29.69,29.815,29.19,29.52,157170,0
2013-12-26,29.59,29.59,28.77,29.26,274200,0
2013-12-27,29.38,29.42,28.99,29.19,191900,0
2013-12-30,29.21,29.32,28.65,29.14,244900,0
2013-12-31,29.2,29.5,28.7,29.16,462200,0
2014-01-02,29.18,29.33,28.305,28.73,455633,0
2014-01-03,28.74,28.98,28.39,28.5,411683,0
2014-01-06,28.47,28.49,27.99,28.08,646700,0
2014-01-07,28.29,28.86,28.12,28.66,680600,0
2014-01-08,28.7,28.84,28.33,28.71,616800,0
2014-01-09,28.8,28.96,28.09,28.19,400200,0
2014-01-10,28.25,28.57,27.96,28.39,411800,0
2014-01-13,28.24,28.48,27.18,27.37,373700,0
2014-01-14,27.48,28.02,27.27,27.6,518600,0
2014-01-15,27.76,27.87,27.27,27.72,390400,0
2014-01-16,27.59,28.17,27.29,27.81,353919,0
2014-01-17,27.69,27.86,27.27,27.4,302700,0
2014-01-21,27.67,27.79,26.67,26.81,572700,0
2014-01-22,26.93,27.2,26.56,27.15,570600,0
2014-01-23,27.11,27.12,26.55,26.77,293600,0
2014-01-24,26.64,27,25.95,26.11,352300,0
2014-01-27,26.22,26.48,25.43,25.72,676500,0
2014-01-28,25.91,26.09,25.57,25.7,429700,0
2014-01-29,25.36,25.69,25.3,25.47,526800,0
2014-01-30,25.78,25.93,25.56,25.59,373100,0
2014-01-31,25.2,25.89,25.08,25.61,554700,0
2014-02-03,25.45,25.94,24.64,24.74,741738,0
2014-02-04,24.79,25.26,24.29,24.7,697282,0
2014-02-05,24.37,24.6,23.71,23.89,629335,0
2014-02-06,23.91,24.37,23.79,24.34,573300,0
2014-02-07,24.47,25.13,24.24,25,754280,0
2014-02-10,25.08,25.09,24.52,24.63,481451,0
2014-02-11,24.58,24.76,24,24.19,630561,0
2014-02-12,24.17,24.44,23.78,24.02,729585,0
2014-02-13,23.82,24.07,22.96,23.54,838959,0
2014-02-14,23.55,23.85,23.35,23.7,629133,0
2014-02-18,20.15,21.9,19.43,21.7,8732062,0
2014-02-19,21.6,21.7,20.75,21.4,2229896,0
2014-02-20,21.6,22.11,21.43,21.57,2120965,0
2014-02-21,20.7,21.57,19.1,19.8,3788677,0
2014-02-24,19.96,20.45,19.68,20.27,1233232,0
2014-02-25,20.37,20.5,19.9,20,827234,0
2014-02-26,20.05,20.09,19.48,19.64,1145556,0
2014-02-27,19.6,19.6,19.16,19.26,1134934,0
2014-02-28,19.29,19.41,19.1,19.24,865137,0
2014-03-03,19.15,19.54,19.02,19.45,838597,0
2014-03-04,19.66,20.1,19.56,20.05,1651966,0
2014-03-05,20.45,20.65,19.79,20.04,526984,0
2014-03-06,20.12,20.13,19.901,20.08,796034,0
2014-03-07,20.05,20.15,19.83,20.09,742252,0
2014-03-10,20.05,20.16,19.9,20.1,743485,0
2014-03-11,20.05,20.14,19.89,20,707670,0
2014-03-12,19.92,20.06,19.76,20,629188,0
2014-03-13,19.99,20,19.51,19.6,772237,0
2014-03-14,19.52,19.66,19.27,19.53,508939,0
2014-03-17,19.62,19.782,19.2,19.53,705951,0
2014-03-18,19.57,19.95,19.38,19.84,448558,0
2014-03-19,19.78,19.91,19.5,19.63,418600,0
2014-03-20,19.63,19.83,19.24,19.54,435019,0
2014-03-21,19.65,19.88,19.38,19.54,827575,0
2014-03-24,19.6,19.806,19.04,19.41,555871,0
2014-03-25,19.46,19.62,19.25,19.46,633296,0
2014-03-26,19.57,19.7,19.1,19.11,473200,0
2014-03-27,19.17,19.32,18.71,19.13,421997,0
2014-03-28,19.14,19.44,18.85,19.11,545045,0
2014-03-31,19.25,19.77,19.09,19.69,792937,0
2014-04-01,19.73,19.898,19.16,19.29,769079,0
2014-04-02,19.34,19.52,18.86,18.99,809349,0
2014-04-03,19.03,19.12,18.48,18.78,689584,0
2014-04-04,18.92,18.97,18.18,18.32,860063,0
2014-04-07,18.32,18.72,18.06,18.47,798168,0
2014-04-08,18.47,18.96,18.47,18.77,401952,0
2014-04-09,18.83,19.41,18.78,19.39,827179,0
2014-04-10,19.36,19.5,19.11,19.27,852966,0
2014-04-11,19.18,19.43,18.84,18.96,499508,0
2014-04-14,19.3,19.37,18.75,18.97,408806,0
2014-04-15,19.09,19.11,18.51,18.93,312773,0
2014-04-16,19,19.26,18.9,19.24,254608,0
2014-04-17,19.15,19.39,18.94,19.19,366631,0
2014-04-21,19.23,19.49,19.062,19.25,487395,0
2014-04-22,19.18,19.6,19.18,19.41,343827,0
2014-04-23,19.33,19.49,19.02,19.11,331231,0
2014-04-24,19.28,19.34,18.726,19.08,514881,0
2014-04-25,19,19.1,18.5,18.52,836751,0
2014-04-28,18.62,18.88,18.3,18.39,672388,0
2014-04-29,18.62,18.98,18.4,18.94,723855,0
2014-04-30,18.99,19.28,18.89,19.25,894857,0
2014-05-01,19.33,19.45,19.03,19.43,667525,0
2014-05-02,17.5,17.77,16.65,17.51,3469640,0
2014-05-05,17.33,17.62,17.22,17.245,1551312,0
2014-05-06,17.38,17.74,17.16,17.35,962992,0
2014-05-07,17.45,17.45,17.005,17.07,1446616,0
2014-05-08,17.07,17.99,17.07,17.88,867688,0
2014-05-09,17.62,18.18,17.62,17.92,883671,0
2014-05-12,17.96,18.67,17.92,18.59,710464,0
2014-05-13,18.51,18.91,18.44,18.76,797864,0
2014-05-14,18.77,18.92,18.5,18.52,659761,0
2014-05-15,18.5,18.54,18.15,18.4,480078,0
2014-05-16,18.36,18.55,18.15,18.52,440098,0
2014-05-19,18.52,18.96,18.52,18.87,489361,0
2014-05-20,18.99,19.11,18.7,18.94,504027,0
2014-05-21,19.01,19.54,18.83,19.5,1387501,0
2014-05-22,19.5,19.81,19.26,19.4,512344,0
2014-05-23,19.45,19.51,19.16,19.5,264728,0
2014-05-27,19.56,19.76,19.43,19.64,466449,0
2014-05-28,19.88,20.3,19.64,19.85,751785,0
2014-05-29,19.92,19.97,19.38,19.54,316749,0
2014-05-30,19.55,19.774,18.9,18.97,433678,0
2014-06-02,18.98,19.03,18.6,18.79,523385,0
2014-06-03,18.69,18.97,18.501,18.67,790225,0
2014-06-04,18.65,18.99,18.6,18.73,355565,0
2014-06-05,18.72,19.03,18.5,18.93,325798,0
2014-06-06,19.19,19.42,19,19.21,467383,0
2014-06-09,19.14,19.51,19.04,19.35,660390,0
2014-06-10,19.37,19.49,18.9,19.2,593800,0
2014-06-11,19.07,19.1,18.86,18.98,272311,0
2014-06-12,18.9,19.15,18.7,19.07,562508,0
2014-06-13,19.19,19.32,18.92,18.96,191253,0
2014-06-16,19.02,19.35,18.82,19.16,516067,0
2014-06-17,18.97,19.19,18.75,18.88,598582,0
2014-06-18,18.92,19.03,18.57,19,335841,0
2014-06-19,19.06,19.2,18.69,18.85,297047,0
2014-06-20,18.85,18.92,18.35,18.49,595302,0
2014-06-23,18.57,18.57,18.35,18.51,317607,0
2014-06-24,18.52,18.87,18.42,18.51,253598,0
2014-06-25,18.42,19,18.31,18.96,458744,0
2014-06-26,19.05,19.05,18.59,18.76,179952,0
2014-06-27,18.66,18.94,18.37,18.53,1284296,0
2014-06-30,18.68,18.915,18.48,18.87,301825,0
2014-07-01,18.97,19.3,18.87,18.96,350080,0
2014-07-02,18.91,19.08,18.73,18.76,348800,0
2014-07-03,18.81,18.91,18.64,18.83,232049,0
2014-07-07,18.78,18.9,18.34,18.37,547544,0
2014-07-08,18.36,18.38,17.56,17.6,1418212,0
2014-07-09,17.67,17.95,17.5,17.53,779215,0
2014-07-10,17.25,17.45,17.16,17.21,623976,0
2014-07-11,17.14,17.36,17.12,17.36,368816,0
2014-07-14,17.45,17.56,17.34,17.44,340320,0
2014-07-15,17.36,17.464,17.19,17.25,274532,0
2014-07-16,17.34,17.44,17.05,17.14,290077,0
2014-07-17,17.02,17.213,16.95,17,350123,0
2014-07-18,17.04,17.4,17,17.33,295078,0
2014-07-21,17.28,17.49,17.21,17.39,217471,0
2014-07-22,17.5,17.71,17.4,17.51,277108,0
2014-07-23,17.61,17.63,17.34,17.4,261398,0
2014-07-24,17.4,17.5,17.32,17.39,228998,0
2014-07-25,17.3,17.37,16.95,17.18,438425,0
2014-07-28,17.18,17.63,17.12,17.46,360182,0
2014-07-29,17.5,17.6,17.23,17.28,209032,0
2014-07-30,17.36,17.56,17.07,17.14,322628,0
2014-07-31,16.92,17.15,16.77,17.07,439311,0
2014-08-01,17.238,17.49,16.994,17.19,472438,0
2014-08-04,17.21,17.35,16.96,17.29,343829,0
2014-08-05,17.16,17.23,16.88,17,417498,0
2014-08-06,17.04,17.275,16.97,17.04,299314,0
2014-08-07,17.05,17.12,16.78,16.815,502989,0
2014-08-08,16.03,16.5,15.275,15.76,3243903,0
2014-08-11,15.95,16.4,15.95,16.39,1192469,0
2014-08-12,16.31,16.432,16.07,16.11,438831,0
2014-08-13,16.15,16.15,15.95,15.96,549407,0
2014-08-14,15.92,15.99,15.7,15.85,523545,0
2014-08-15,15.92,15.931,15.51,15.54,816844,0
2014-08-18,15.73,15.795,15.62,15.66,1013940,0
2014-08-19,15.75,15.75,15.55,15.59,555574,0
2014-08-20,15.59,15.59,15.49,15.52,379334,0
2014-08-21,15.52,15.9,15.47,15.765,477559,0
2014-08-22,15.9,16.22,15.8,16.09,746241,0
2014-08-25,16.12,16.12,15.73,15.78,668860,0
2014-08-26,15.81,15.98,15.8,15.88,586063,0
2014-08-27,15.92,15.99,15.58,15.58,344780,0
2014-08-28,15.49,15.78,15.49,15.54,302308,0
2014-08-29,15.59,15.69,15.47,15.58,292435,0
2014-09-02,15.66,15.83,15.65,15.8,489620,0
2014-09-03,15.82,15.9,15.63,15.65,430610,0
2014-09-04,15.72,15.9,15.64,15.72,321350,0
2014-09-05,15.7,15.92,15.65,15.75,250362,0
2014-09-08,15.71,15.85,15.58,15.79,372923,0
2014-09-09,15.78,15.79,15.61,15.65,429993,0
2014-09-10,15.7,16.035,15.59,15.67,784550,0
2014-09-11,15.61,16.22,15.58,16.15,680761,0
2014-09-12,16.1,16.5,16.1,16.35,682818,0
2014-09-15,16.38,16.475,15.96,16.15,408716,0
2014-09-16,16.33,16.44,15.99,16.3,565668,0
2014-09-17,16.26,16.44,16.12,16.19,419011,0
2014-09-18,16.21,16.35,16.17,16.33,366157,0
2014-09-19,16.35,16.43,16.12,16.23,674134,0
2014-09-22,16.18,16.22,15.91,15.99,296069,0
2014-09-23,15.91,16.08,15.72,15.77,395005,0
2014-09-24,15.8,16.02,15.73,16,293276,0
2014-09-25,15.95,16,15.61,15.68,319338,0
2014-09-26,15.74,15.74,15.46,15.54,299848,0
2014-09-29,15.36,15.615,15.14,15.55,510934,0
2014-09-30,15.54,15.55,15.22,15.24,623387,0
2014-10-01,15.28,15.54,15.02,15.17,815897,0
2014-10-02,15.14,15.47,15.01,15.34,540680,0
2014-10-03,15.46,15.52,15.235,15.26,297438,0
2014-10-06,15.35,15.57,15.33,15.34,272200,0
2014-10-07,15.35,15.58,15.08,15.19,536763,0
2014-10-08,15.15,15.42,14.98,15.35,484552,0
2014-10-09,15.35,15.486,15.08,15.11,375496,0
2014-10-10,15,15.29,14.73,14.77,448214,0
2014-10-13,14.74,14.98,14.68,14.72,597182,0
2014-10-14,14.86,15.08,14.69,14.9,434939,0
2014-10-15,14.86,15.235,14.66,15.18,693183,0
2014-10-16,14.99,15.14,14.95,15.08,374575,0
2014-10-17,15.24,15.43,14.86,15.13,593100,0
2014-10-20,15.03,15.23,14.95,15.18,454067,0
2014-10-21,15.34,15.8,14.81,15.37,744641,0
2014-10-22,15.43,15.85,15.38,15.6,375831,0
2014-10-23,15.78,16.03,15.672,15.81,296293,0
2014-10-24,15.77,15.98,15.6,15.72,279835,0
2014-10-27,15.7,15.84,15.6,15.79,192194,0
2014-10-28,15.92,16.86,15.92,16.84,768782,0
2014-10-29,16.81,16.94,16.45,16.61,587878,0
2014-10-30,16.53,17,16.53,16.98,356753,0
2014-10-31,17.27,17.3,16.867,16.95,697635,0
2014-11-03,16.87,17.11,16.83,17.04,451995,0
2014-11-04,17.11,17.11,16.63,16.96,434121,0
2014-11-05,17.16,17.16,16.72,16.86,777292,0
2014-11-06,14.26,15.11,14.15,15,3870261,0
2014-11-07,14.98,15.11,14.74,14.79,1908185,0
2014-11-10,14.79,14.878,14.52,14.7,1202334,0
2014-11-11,14.75,14.75,14.43,14.52,1131744,0
2014-11-12,14.4,14.67,14.4,14.59,866529,0
2014-11-13,14.67,14.67,14.33,14.47,688181,0
2014-11-14,14.44,14.65,14.37,14.59,489301,0
2014-11-17,14.59,14.77,14.07,14.23,813655,0
2014-11-18,14.27,14.475,13.81,14,722665,0
2014-11-19,13.92,13.92,13.45,13.61,1095046,0
2014-11-20,13.59,14.04,13.4,13.96,599703,0
2014-11-21,14.12,14.36,14.05,14.24,423126,0
2014-11-24,14.23,14.41,14.11,14.4,276877,0
2014-11-25,14.37,14.46,14.2,14.45,293334,0
2014-11-26,14.27,14.75,14.27,14.57,424746,0
2014-11-28,14.53,14.65,14.16,14.21,135059,0
2014-12-01,14.25,14.31,14.12,14.12,306398,0
2014-12-02,14.17,14.46,14.09,14.2,250428,0
2014-12-03,14.19,14.37,14.07,14.1,286156,0
2014-12-04,14.1,14.12,13.81,14.04,441756,0
2014-12-05,14.05,14.26,13.96,14.005,362875,0
2014-12-08,13.99,14.13,13.55,13.56,403779,0
2014-12-09,13.38,13.6,13.22,13.6,802535,0
2014-12-10,13.52,13.67,13.33,13.44,396859,0
2014-12-11,13.41,13.51,13.21,13.22,401877,0
2014-12-12,13.06,13.29,12.97,13.16,618065,0
2014-12-15,13.25,13.3,13.03,13.12,380598,0
2014-12-16,13.15,13.48,13.035,13.12,338497,0
2014-12-17,13.17,13.36,12.97,13.3,426574,0
2014-12-18,13.52,13.75,13.44,13.65,806351,0
2014-12-19,13.71,14.51,13.71,14.5,1866215,0
2014-12-22,14.47,14.5,14,14.11,361436,0
2014-12-23,14.18,14.23,13.85,13.93,245231,0
2014-12-24,13.92,14.14,13.78,13.9,127354,0
2014-12-26,13.92,14.04,13.91,14.03,129054,0
2014-12-29,14,14.06,13.81,13.81,219256,0
2014-12-30,13.82,13.87,13.61,13.84,273350,0
2014-12-31,13.82,13.96,13.66,13.85,335119,0
2015-01-02,13.95,13.95,13.4,13.51,252680,0
2015-01-05,13.49,13.59,13.22,13.33,305488,0
2015-01-06,13.4,13.58,13.19,13.4,328871,0
2015-01-07,13.47,13.47,13.16,13.42,307806,0
2015-01-08,13.5,13.88,13.19,13.77,648573,0
2015-01-09,13.75,13.8,13.34,13.56,401352,0
2015-01-12,13.52,13.619,13.08,13.15,477293,0
2015-01-13,13.22,13.3,12.96,13.12,389225,0
2015-01-14,12.99,13.08,12.74,12.97,229934,0
2015-01-15,12.99,13.045,12.61,12.88,407378,0
2015-01-16,12.84,13.27,12.84,13.24,435615,0
2015-01-20,13.28,13.29,12.97,13.2,421594,0
2015-01-21,13.21,13.86,13.16,13.73,666845,0
2015-01-22,13.74,14.14,13.54,14.01,597258,0
2015-01-23,14,14.01,13.74,13.95,376789,0
2015-01-26,13.98,14.08,13.74,13.96,549882,0
2015-01-27,13.8,13.97,13.75,13.87,368664,0
2015-01-28,13.99,13.99,13.63,13.73,458440,0
2015-01-29,13.74,13.8,13.557,13.75,488040,0
2015-01-30,13.66,13.78,13.46,13.52,426423,0
2015-02-02,13.49,13.66,13.26,13.6,348269,0
2015-02-03,13.61,14,13.31,13.9,513935,0
2015-02-04,13.81,13.98,13.64,13.72,280359,0
2015-02-05,13.71,13.945,13.64,13.85,328382,0
2015-02-06,13.95,13.96,13.72,13.9,391350,0
2015-02-09,13.83,14.04,13.76,13.945,375236,0
2015-02-10,14.1,14.12,13.78,14.08,413465,0
2015-02-11,14.1,14.33,13.98,14.29,438052,0
2015-02-12,14.33,14.71,14.19,14.65,800798,0
2015-02-13,14.9,14.9,13.76,14.2,1826206,0
2015-02-17,13.98,13.98,13.19,13.24,893262,0
2015-02-18,13.25,13.41,13.19,13.34,491591,0
2015-02-19,13.27,13.41,13.17,13.4,427299,0
2015-02-20,13.44,13.44,13.1,13.33,385739,0
2015-02-23,13.33,13.7,13.13,13.66,499801,0
2015-02-24,13.64,14.06,13.61,14.06,375235,0
2015-02-25,14,14.29,13.89,14.27,452787,0
2015-02-26,14.25,14.75,14.25,14.67,491476,0
2015-02-27,14.69,14.92,14.55,14.82,526674,0
2015-03-02,14.89,15.07,14.71,15.04,553200,0
2015-03-03,14.9,14.99,14.45,14.46,407800,0
2015-03-04,14.37,14.75,14.35,14.73,570000,0
2015-03-05,14.75,14.77,14.52,14.64,387500,0
2015-03-06,14.53,14.71,14.33,14.39,392500,0
2015-03-09,14.43,14.6,14.31,14.41,267400,0
2015-03-10,14.26,14.36,14.08,14.15,353800,0
2015-03-11,14.17,14.3,14.09,14.25,232000,0
2015-03-12,14.29,14.62,14.2,14.61,439400,0
2015-03-13,14.54,14.64,14.2,14.4,269600,0
2015-03-16,14.45,14.5,14.18,14.25,309400,0
2015-03-17,14.23,14.37,14.11,14.36,308400,0
2015-03-18,14.37,14.49,14.2,14.42,359300,0
2015-03-19,14.41,14.52,14.32,14.37,180400,0
2015-03-20,14.47,14.5,14.1,14.33,672300,0
2015-03-23,14.29,14.57,14.29,14.47,438300,0
2015-03-24,14.48,14.55,14.32,14.5,302500,0
2015-03-25,14.38,14.52,14.26,14.28,545000,0
2015-03-26,14.25,14.37,13.94,14.19,260000,0
2015-03-27,14.15,14.38,13.9,14,262300,0
2015-03-30,13.95,14.01,13.62,13.8,304500,0
2015-03-31,13.79,13.79,13.53,13.66,331639,0
2015-04-01,13.63,13.94,13.57,13.92,420700,0
2015-04-02,13.92,14.11,13.79,13.96,320800,0
2015-04-06,13.83,13.94,13.63,13.76,299800,0
2015-04-07,13.74,13.89,13.62,13.7,301469,0
2015-04-08,13.67,13.78,13.55,13.65,550600,0
2015-04-09,13.6,13.89,13.6,13.88,342421,0
2015-04-10,13.98,14.04,13.86,13.92,202900,0
2015-04-13,14.04,14.08,13.69,13.73,176600,0
2015-04-14,13.73,13.82,13.65,13.76,195700,0
2015-04-15,13.78,13.96,13.72,13.81,299096,0
2015-04-16,13.73,14.04,13.73,13.82,362847,0
2015-04-17,13.83,13.83,13.64,13.75,204600,0
2015-04-20,13.84,13.985,13.81,13.85,278350,0
2015-04-21,13.87,14.07,13.78,13.82,236591,0
2015-04-22,13.82,13.95,13.725,13.88,204759,0
2015-04-23,13.85,13.97,13.79,13.9,321400,0
2015-04-24,13.96,14.22,13.91,13.94,264023,0
2015-04-27,14,14.13,13.83,13.96,367200,0
2015-04-28,13.91,14.12,13.9,14.07,324682,0
2015-04-29,13.93,14.03,13.71,13.8,462400,0
2015-04-30,13.69,13.86,13.45,13.67,492000,0
2015-05-01,14.99,15.69,14.49,15.55,1667500,0
2015-05-04,15.61,16,15.47,15.76,807400,0
2015-05-05,15.71,16.09,15.71,16.07,813400,0
2015-05-06,16.17,16.38,15.84,16,766919,0
2015-05-07,15.73,16.34,15.71,16.3,746636,0
2015-05-08,16.27,16.41,16.05,16.22,425000,0
2015-05-11,16.2,16.49,16.08,16.27,370400,0
2015-05-12,16.15,16.36,16.04,16.205,366236,0
2015-05-13,16.21,16.28,16.02,16.15,452500,0
2015-05-14,16.14,16.43,16.14,16.28,354800,0
2015-05-15,16.35,16.42,16.15,16.2,287123,0
2015-05-18,16.2,16.34,16.1,16.26,263340,0
2015-05-19,16.18,16.29,15.975,16.01,236108,0
2015-05-20,16.05,16.09,15.84,16.02,283300,0
2015-05-21,16.03,16.3,16,16.15,308700,0
2015-05-22,16.1,16.23,16.04,16.1,168400,0
2015-05-26,16.04,16.1,15.8,16,260538,0
2015-05-27,15.99,16.13,15.87,16.12,191300,0
2015-05-28,16.07,16.19,15.87,16.01,168800,0
2015-05-29,15.98,15.98,15.72,15.86,228600,0
2015-06-01,15.91,16.09,15.604,16.04,269028,0
2015-06-02,16.01,16.15,15.74,16,225134,0
2015-06-03,16.04,16.47,16.04,16.46,439200,0
2015-06-04,16.42,16.46,15.98,16.26,530100,0
2015-06-05,16.27,16.55,16.2,16.4,218500,0
2015-06-08,16.4,16.66,16.19,16.23,198200,0
2015-06-09,16.25,16.365,16.13,16.25,155407,0
2015-06-10,16.3,16.5,16.3,16.38,236161,0
2015-06-11,16.5,16.56,16.35,16.38,145312,0
2015-06-12,16.35,16.5,16.3,16.35,174000,0
2015-06-15,16.22,16.46,15.91,16.4,349200,0
2015-06-16,16.33,16.39,15.95,16.37,213000,0
2015-06-17,16.4,16.5,16.24,16.32,182000,0
2015-06-18,16.36,16.5,16.3,16.37,294000,0
2015-06-19,16.39,16.39,15.8,15.98,589200,0
2015-06-22,16.15,16.34,16.03,16.27,381300,0
2015-06-23,16.31,16.36,16.16,16.29,245030,0
2015-06-24,16.24,16.46,16.2,16.39,203300,0
2015-06-25,16.46,16.5,16.18,16.35,296000,0
2015-06-26,16.33,16.63,16.14,16.6,810500,0
2015-06-29,16.44,16.44,16.07,16.13,293500,0
2015-06-30,16.19,16.32,16.05,16.15,278180,0
2015-07-01,16.31,16.32,15.59,15.86,400200,0
2015-07-02,15.91,15.91,15.65,15.84,209400,0
2015-07-06,15.8,15.8,15.54,15.61,200900,0
2015-07-07,15.59,15.7,15.09,15.45,258100,0
2015-07-08,15.36,15.6,15.17,15.38,212900,0
2015-07-09,15.59,15.65,15.35,15.51,287700,0
2015-07-10,15.63,15.79,15.46,15.74,313800,0
2015-07-13,15.83,16,15.68,15.99,257000,0
2015-07-14,15.94,16.23,15.94,16.18,335072,0
2015-07-15,16.15,16.3,16.03,16.2,187442,0
2015-07-16,16.3,16.3,15.77,15.79,258300,0
2015-07-17,15.85,16.09,15.66,15.78,309500,0
2015-07-20,15.83,15.99,15.59,15.95,191000,0
2015-07-21,15.94,16.07,15.57,15.81,230200,0
2015-07-22,15.74,15.94,15.65,15.79,422700,0
2015-07-23,15.8,15.89,15.43,15.61,177500,0
2015-07-24,15.66,15.66,15.36,15.43,170500,0
2015-07-27,15.3,15.35,15.05,15.2,163900,0
2015-07-28,15.24,15.52,14.89,15.46,280800,0
2015-07-29,15.44,15.64,15.2,15.6,205700,0
2015-07-30,15.6,15.69,15.4,15.48,384600,0
2015-07-31,14.39,15.37,13.93,14.17,1128100,0
2015-08-03,13.92,14.24,13.92,14.2,384909,0
2015-08-04,14.14,14.18,14.01,14.12,356700,0
2015-08-05,14.15,14.41,13.98,14.01,341900,0
2015-08-06,14,14.07,13.63,13.7,421075,0
2015-08-07,13.63,13.89,13.6,13.67,178500,0
2015-08-10,13.7,14.02,13.67,13.88,311700,0
2015-08-11,13.79,13.9,13.53,13.8,278680,0
2015-08-12,13.75,13.82,13.52,13.6,193300,0
2015-08-13,13.62,13.74,13.45,13.57,208800,0
2015-08-14,13.54,13.86,13.51,13.83,182400,0
2015-08-17,13.77,13.77,13.58,13.77,166500,0
2015-08-18,13.67,13.8,13.64,13.73,321100,0
2015-08-19,13.59,13.71,13.46,13.55,175800,0
2015-08-20,13.45,13.63,13.4,13.4,342000,0
2015-08-21,13.17,13.59,13.14,13.4,320100,0
2015-08-24,13.29,13.62,12.84,13.14,529446,0
2015-08-25,13.5,13.51,13.18,13.2,303500,0
2015-08-26,13.43,13.45,13.13,13.42,270300,0
2015-08-27,13.48,13.75,13.29,13.66,257100,0
2015-08-28,13.59,13.81,13.54,13.81,308200,0
2015-08-31,13.76,14.02,13.61,13.96,493700,0
2015-09-01,13.76,13.9,13.32,13.44,386100,0
2015-09-02,13.55,13.55,13.26,13.39,196300,0
2015-09-03,13.45,13.58,13.33,13.57,254500,0
2015-09-04,13.44,13.48,13.2,13.26,173500,0
2015-09-08,13.44,13.65,13.16,13.29,321600,0
2015-09-09,13.4,13.44,13.23,13.29,236400,0
2015-09-10,13.26,13.35,13.01,13.15,939333,0
2015-09-11,13.15,13.52,13.1,13.48,830500,0
2015-09-14,13.5,14.06,13.41,13.98,291200,0
2015-09-15,14.03,14.11,13.92,14.05,262200,0
2015-09-16,14.09,14.2,14.03,14.07,436900,0
2015-09-17,14.05,14.13,13.92,14.01,272669,0
2015-09-18,13.84,14.14,13.77,13.99,693800,0
2015-09-21,14.06,14.13,13.86,13.94,236000,0
2015-09-22,13.88,14.03,13.71,13.73,163300,0
2015-09-23,13.7,13.86,13.54,13.55,190607,0
2015-09-24,13.51,13.59,13.37,13.51,210705,0
2015-09-25,13.59,14.01,13.59,13.82,278100,0
2015-09-28,13.75,13.84,13.38,13.48,168264,0
2015-09-29,13.54,13.57,13.38,13.46,163400,0
2015-09-30,13.52,13.79,13.5,13.77,240700,0
2015-10-01,13.83,13.91,13.31,13.37,218200,0
2015-10-02,13.28,13.66,13.08,13.64,335800,0
2015-10-05,13.66,14.01,13.54,14,265816,0
2015-10-06,13.99,14.27,13.99,14.14,197100,0
2015-10-07,14.18,14.45,14.07,14.44,163500,0
2015-10-08,14.42,14.47,14.26,14.47,181800,0
2015-10-09,14.55,14.6,14.28,14.32,128800,0
2015-10-12,14.34,14.7,14.22,14.67,295098,0
2015-10-13,14.58,14.84,14.41,14.81,332300,0
2015-10-14,15.11,15.15,12.35,12.58,3246400,0
2015-10-15,12.61,13.01,12,13,1037500,0
2015-10-16,13.06,13.06,11.66,11.8,978300,0
2015-10-19,11.74,11.89,11.6,11.73,454195,0
2015-10-20,11.73,11.81,11.5,11.56,368100,0
2015-10-21,11.55,11.62,11.14,11.14,537000,0
2015-10-22,11.25,11.41,11.11,11.37,456700,0
2015-10-23,11.4,11.68,11.27,11.64,652000,0
2015-10-26,11.7,11.78,11.16,11.28,535300,0
2015-10-27,11.27,11.48,11.05,11.08,609600,0
2015-10-28,11.1,11.63,11.02,11.48,602800,0
2015-10-29,11.48,11.51,10.93,11.1,657300,0
2015-10-30,11.02,11.41,8.85,9.8,2039600,0
2015-11-02,9.8,10.21,9.61,9.86,799704,0
2015-11-03,9.86,10.4,9.72,10.24,869100,0
2015-11-04,10.21,10.41,9.83,9.84,549731,0
2015-11-05,9.89,10.1,9.49,9.62,531500,0
2015-11-06,9.64,10.13,9.62,10.12,377600,0
2015-11-09,10.1,10.295,9.97,10.2,483914,0
2015-11-10,10.25,10.38,9.99,10.25,651600,0
2015-11-11,10.27,10.48,10.22,10.35,376300,0
2015-11-12,10.31,10.31,10.11,10.2,270300,0
2015-11-13,10.57,10.79,10.28,10.28,508700,0
2015-11-16,10.23,10.72,10.07,10.43,582700,0
2015-11-17,10.44,10.56,10.34,10.46,289000,0
2015-11-18,10.45,10.55,10.33,10.54,270300,0
2015-11-19,10.54,10.57,10.31,10.35,337500,0
2015-11-20,10.36,10.49,10.06,10.11,358500,0
2015-11-23,10.09,10.18,9.92,10.04,208400,0
2015-11-24,10,10.19,9.92,10.18,189800,0
2015-11-25,10.21,10.56,10.13,10.47,201400,0
2015-11-27,10.45,10.53,9.95,10.29,127600,0
2015-11-30,10.29,10.69,10.26,10.63,356400,0
2015-12-01,10.63,10.76,10.48,10.58,223508,0
2015-12-02,10.62,10.73,10.41,10.46,234455,0
2015-12-03,10.48,10.624,10.07,10.31,302642,0
2015-12-04,10.31,10.4,10.14,10.36,164300,0
2015-12-07,10.36,10.4,10.06,10.07,288300,0
2015-12-08,9.93,10.18,9.84,10.08,161350,0
2015-12-09,10.09,10.15,9.82,9.83,297000,0
2015-12-10,9.81,10.11,9.76,10.01,206800,0
2015-12-11,9.8,9.83,9.5,9.55,273600,0
2015-12-14,9.58,10.69,9.58,10.42,986899,0
2015-12-15,10.42,10.68,10.2,10.36,524800,0
2015-12-16,10.4,10.67,10,10.62,352300,0
2015-12-17,10.65,10.8,10.43,10.67,399500,0
2015-12-18,10.63,10.77,10.16,10.17,2296200,0
2015-12-21,10.25,10.3,9.89,10.09,252900,0
2015-12-22,10.09,10.27,9.82,10.24,202568,0
2015-12-23,10.14,10.4,9.74,10.16,226700,0
2015-12-24,10.18,10.51,10.13,10.4,107459,0
2015-12-28,10.37,10.39,10.04,10.14,244850,0
2015-12-29,10.18,10.32,10.02,10.08,220903,0
2015-12-30,10.08,10.2,9.98,10.02,131877,0
2015-12-31,10.08,10.08,9.79,9.8,238026,0
2016-01-04,9.62,10.04,9.425,9.81,1000976,0
2016-01-05,9.85,9.98,9.57,9.65,223518,0
2016-01-06,9.51,10.11,9.49,9.98,363065,0
2016-01-07,9.78,9.82,9.33,9.36,513540,0
2016-01-08,9.4,9.4836,8.63,8.68,519576,0
2016-01-11,8.7,9.21,8.59,9.01,360479,0
2016-01-12,9.09,9.15,8.54,8.82,352547,0
2016-01-13,8.87,8.94,8.345,8.43,335992,0
2016-01-14,8.5,8.67,8.26,8.55,252498,0
2016-01-15,8.3,8.35,7.91,8.25,448990,0
2016-01-19,8.31,8.4,8.02,8.17,323300,0
2016-01-20,8.09,8.26,7.76,8.21,398422,0
2016-01-21,8.21,8.57,8.1,8.31,200034,0
2016-01-22,8.42,8.805,8.42,8.63,242465,0
2016-01-25,8.6,8.67,8.35,8.35,254846,0
2016-01-26,8.37,8.635,7.869,8.47,213789,0
2016-01-27,8.43,8.54,8.28,8.34,267813,0
2016-01-28,8.42,8.68,8.3,8.45,163335,0
2016-01-29,8.51,8.74,8.328,8.63,396403,0
2016-02-01,8.53,8.83,8.47,8.71,280066,0
2016-02-02,8.62,8.71,8.27,8.37,239257,0
2016-02-03,8.37,8.54,8.18,8.5,379659,0
2016-02-04,8.5,8.82,8.48,8.55,225461,0
2016-02-05,8.51,8.51,8.08,8.08,287422,0
2016-02-08,7.97,7.97,7.5,7.58,307579,0
2016-02-09,7.47,7.8,7.31,7.55,398068,0
2016-02-10,7.59,8.05,7.46,7.51,311684,0
2016-02-11,7.35,7.73,7.28,7.62,361961,0
2016-02-12,7.59,7.59,6.2401,7.04,1061523,0
2016-02-16,7.11,7.11,6.3601,6.61,799332,0
2016-02-17,6.67,6.705,6.26,6.27,792202,0
2016-02-18,6.33,6.46,6.14,6.37,697111,0
2016-02-19,6.35,6.45,6.225,6.26,381426,0
2016-02-22,6.29,6.39,6.2,6.32,587227,0
2016-02-23,6.3,6.31,5.99,6.02,486554,0
2016-02-24,5.96,6.37,5.82,6.03,733982,0
2016-02-25,6.05,6.24,5.95,6.21,215849,0
2016-02-26,6.28,6.38,6.105,6.21,316219,0
2016-02-29,6.21,6.29,6.035,6.14,336538,0
2016-03-01,6.19,6.21,6.03,6.18,439686,0
2016-03-02,6.18,6.29,6.11,6.26,296541,0
2016-03-03,6.26,6.42,6.16,6.28,262758,0
2016-03-04,6.27,6.34,6.035,6.06,543521,0
2016-03-07,6.05,6.2,6,6.13,386950,0
2016-03-08,6.09,6.1,5.67,5.71,597243,0
2016-03-09,5.76,5.91,5.5795,5.78,459140,0
2016-03-10,5.8,5.93,5.33,5.51,505865,0
2016-03-11,5.58,5.68,5.42,5.6,633261,0
2016-03-14,5.61,5.88,5.4,5.74,723305,0
2016-03-15,5.74,5.78,5.22,5.43,787168,0
2016-03-16,5.49,5.49,5.09,5.28,721420,0
2016-03-17,5.3,5.42,5.12,5.25,697863,0
2016-03-18,5.3,5.56,5.3,5.39,1711424,0
2016-03-21,5.43,5.49,5.31,5.41,517910,0
2016-03-22,5.35,5.615,5.08,5.19,651919,0
2016-03-23,5.2,5.26,4.94,4.95,526829,0
2016-03-24,4.94,4.94,4.7903,4.88,468590,0
2016-03-28,4.89,4.89,4.73,4.76,435082,0
2016-03-29,4.76,4.95,4.69,4.91,404968,0
2016-03-30,4.93,5.04,4.845,4.95,529554,0
2016-03-31,4.97,5.19,4.97,5.16,795196,0
2016-04-01,5.08,5.15,4.78,4.96,607346,0
2016-04-04,4.98,5.07,4.94,4.98,577554,0
2016-04-05,4.95,5.01,4.89,4.89,430290,0
2016-04-06,4.87,5.24,4.84,5.21,717346,0
2016-04-07,5.18,5.26,5.07,5.16,618458,0
2016-04-08,5.19,5.35,5.12,5.2,463669,0
2016-04-11,5.25,5.26,5.1062,5.11,472681,0
2016-04-12,5.12,5.175,4.99,5.09,373818,0
2016-04-13,5.14,5.57,5.106,5.34,747028,0
2016-04-14,5.37,5.48,5.3,5.4,411019,0
2016-04-15,5.4,5.43,5.33,5.38,276036,0
2016-04-18,5.38,5.56,5.32,5.54,741136,0
2016-04-19,5.54,5.7616,5.54,5.69,650668,0
2016-04-20,5.71,5.82,5.65,5.81,740133,0
2016-04-21,5.8,5.97,5.75,5.9,548535,0
2016-04-22,5.9,5.99,5.8,5.96,470120,0
2016-04-25,5.95,5.9899,5.79,5.95,540581,0
2016-04-26,5.98,6.04,5.85,6,444478,0
2016-04-27,5.97,6.19,5.96,6.13,654388,0
2016-04-28,6.31,7.85,6.1801,7.6,2218447,0
2016-04-29,7.75,8.35,7.47,8.01,1469585,0
2016-05-02,8.25,8.58,8.12,8.46,1488476,0
2016-05-03,8.31,8.68,8.24,8.62,871796,0
2016-05-04,8.6,8.79,8.55,8.74,1384996,0
2016-05-05,8.85,8.9,8.52,8.64,654903,0
2016-05-06,8.56,8.79,8.54,8.7,745077,0
2016-05-09,8.75,8.95,8.65,8.655,439625,0
2016-05-10,8.72,8.82,8.5601,8.74,353562,0
2016-05-11,8.75,8.77,8.57,8.63,400761,0
2016-05-12,8.68,8.76,8.36,8.48,407802,0
2016-05-13,8.45,8.667,8.4,8.52,317461,0
2016-05-16,8.54,8.85,8.51,8.69,455737,0
2016-05-17,8.64,8.8389,8.52,8.62,336435,0
2016-05-18,8.59,8.72,8.5,8.54,296508,0
2016-05-19,8.53,8.68,8.14,8.3,345638,0
2016-05-20,8.31,8.61,8.3,8.46,391774,0
2016-05-23,8.46,8.79,8.39,8.64,420254,0
2016-05-24,8.85,9.37,8.81,8.96,841601,0
2016-05-25,8.91,9.09,8.7,8.79,682286,0
2016-05-26,8.84,8.9,8.64,8.71,381219,0
2016-05-27,8.69,9.065,8.69,8.95,437216,0
2016-05-31,8.99,9.035,8.88,8.99,278427,0
2016-06-01,8.94,8.97,8.74,8.96,451347,0
2016-06-02,8.93,9.03,8.8,8.96,391054,0
2016-06-03,8.97,8.97,8.78,8.84,305054,0
2016-06-06,8.86,8.97,8.76,8.92,368490,0
2016-06-07,8.9,8.97,8.84,8.95,271722,0
2016-06-08,8.93,9.07,8.91,9.04,591254,0
2016-06-09,9.04,9.04,8.78,8.97,329162,0
2016-06-10,8.92,8.99,8.7,8.75,430097,0
2016-06-13,8.69,8.69,8.11,8.45,557552,0
2016-06-14,8.44,8.82,8.37,8.61,362744,0
2016-06-15,8.62,8.73,8.51,8.69,288972,0
2016-06-16,8.61,8.795,8.52,8.76,308648,0
2016-06-17,8.78,9.19,8.7,8.96,737171,0
2016-06-20,9.09,9.36,8.77,9.08,356509,0
2016-06-21,9.08,9.115,8.89,9.06,293652,0
2016-06-22,9.1,9.42,9.08,9.3,687005,0
2016-06-23,9.4,9.95,9.11,9.95,893672,0
2016-06-24,9.45,10.14,9.2,10,1096816,0
2016-06-27,9.91,9.91,9.24,9.38,631807,0
2016-06-28,9.54,9.92,9.5,9.91,437234,0
2016-06-29,10.03,10.55,10.01,10.31,702933,0
2016-06-30,10.35,10.45,10.19,10.35,382132,0
2016-07-01,10.27,10.82,9.78,10.7,971413,0
2016-07-05,11.02,11.37,10.39,11.05,1131621,0
2016-07-06,11.08,11.43,10.9,11.3,657665,0
2016-07-07,11.29,11.41,10.73,11.07,585597,0
2016-07-08,11.22,11.69,11.22,11.49,510618,0
2016-07-11,11.65,11.71,11.4,11.69,392649,0
2016-07-12,11.87,12.07,11.71,11.94,388651,0
2016-07-13,12.08,12.115,11.84,12.09,426805,0
2016-07-14,12.09,12.49,12,12.3,503570,0
2016-07-15,12.38,12.38,12.03,12.17,654361,0
2016-07-18,12.19,12.3585,12.12,12.32,364505,0
2016-07-19,12.23,12.42,12.116,12.39,358080,0
2016-07-20,12.48,12.69,12.28,12.65,501393,0
2016-07-21,12.58,12.7036,12.39,12.49,407589,0
2016-07-22,12.45,12.76,12.405,12.59,229288,0
2016-07-25,12.63,12.69,12.42,12.58,238382,0
2016-07-26,12.54,13.025,12.47,12.91,514768,0
2016-07-27,12.99,13,12.62,12.99,831298,0
2016-07-28,12.46,12.46,9.635,10.39,3139748,0
2016-07-29,10.09,10.3,9.82,10.21,1137854,0
2016-08-01,10.04,10.13,9.9,10.07,598900,0
2016-08-02,10.08,10.25,9.9,10.13,448329,0
2016-08-03,10.07,10.28,10,10.2,417505,0
2016-08-04,10.13,10.23,10.01,10.19,359379,0
2016-08-05,10.13,10.73,10.08,10.61,560638,0
2016-08-08,10.56,10.91,10.56,10.91,254067,0
2016-08-09,10.88,10.985,10.73,10.97,275596,0
2016-08-10,10.97,11.15,10.94,11.14,263154,0
2016-08-11,11.21,11.45,11.14,11.23,429812,0
2016-08-12,11.15,11.33,11.01,11.23,319811,0
2016-08-15,11.2,11.33,11.1,11.3,215059,0
2016-08-16,11.23,11.3,11.09,11.2,209842,0
2016-08-17,11.24,11.275,10.84,10.98,374060,0
2016-08-18,10.94,11.12,10.8,10.85,391249,0
2016-08-19,10.84,10.98,10.76,10.8,244497,0
2016-08-22,10.76,10.88,10.661,10.71,214143,0
2016-08-23,10.71,11.04,10.71,10.97,228599,0
2016-08-24,10.98,11.0338,10.75,10.82,182234,0
2016-08-25,10.77,10.97,10.6,10.65,424715,0
2016-08-26,10.72,10.91,10.62,10.7,278859,0
2016-08-29,10.68,10.69,10.51,10.56,322896,0
2016-08-30,10.59,10.69,10.44,10.5,230239,0
2016-08-31,10.46,10.5,10.22,10.35,338998,0
2016-09-01,10.38,10.68,10.33,10.46,254505,0
2016-09-02,10.5,10.9,10.31,10.72,222160,0
2016-09-06,10.79,10.88,10.66,10.7,225266,0
2016-09-07,10.66,10.76,10.46,10.56,294355,0
2016-09-08,10.6,10.76,10.58,10.72,202200,0
2016-09-09,10.66,10.92,10.66,10.69,232879,0
2016-09-12,10.61,10.61,10.23,10.61,395327,0
2016-09-13,10.55,10.73,10.23,10.68,325615,0
2016-09-14,10.67,11,10.42,10.65,632932,0
2016-09-15,10.6,10.88,10.31,10.76,519448,0
2016-09-16,10.71,10.88,10.405,10.5,932702,0
2016-09-19,10.38,10.86,10.27,10.585,383453,0
2016-09-20,10.67,10.69,10.45,10.6,215864,0
2016-09-21,10.65,11,10.65,10.915,431229,0
2016-09-22,10.91,11.09,10.84,11.02,539357,0
2016-09-23,11.05,11.05,10.63,10.9,489516,0
2016-09-26,10.8,11.04,10.62,10.85,350379,0
2016-09-27,10.82,11.09,10.65,11.005,255294,0
2016-09-28,11.06,11.24,10.84,11.24,216542,0
2016-09-29,11.18,11.275,11.1075,11.21,150680,0
2016-09-30,11.2,11.35,10.99,11.19,299104,0
2016-10-03,11.18,11.391,11.07,11.26,325474,0
2016-10-04,11.23,11.5,11.21,11.38,203518,0
2016-10-05,11.41,11.59,11.41,11.51,146030,0
2016-10-06,11.45,11.515,11.22,11.45,149110,0
2016-10-07,11.41,11.47,11.25,11.28,155767,0
2016-10-10,11.28,11.51,11.28,11.49,129616,0
2016-10-11,11.49,11.56,11.27,11.37,124512,0
2016-10-12,11.35,11.42,11.24,11.4,145611,0
2016-10-13,11.4,11.56,11.4,11.51,242568,0
2016-10-14,11.52,11.73,11.001,11.5,295840,0
2016-10-17,11.55,11.65,11.45,11.5,244663,0
2016-10-18,11.5,11.6,11.35,11.45,253166,0
2016-10-19,11.5,11.7,11.4,11.65,205701,0
2016-10-20,11.6,11.75,11.4,11.6,137890,0
2016-10-21,11.45,11.7,11.3,11.55,176037,0
2016-10-24,11.75,12.1,11.55,11.85,322987,0
2016-10-25,11.95,11.95,11.65,11.85,164291,0
2016-10-26,11.8,11.9,10.975,11.4,453162,0
2016-10-27,12.2,13.35,11.85,12.5,1053497,0
2016-10-28,12.6,13.1,12.4,13.05,431083,0
2016-10-31,13.05,13.4,12.95,13.3,603419,0
2016-11-01,13.35,13.45,12.9,13.2,345123,0
2016-11-02,13.15,13.3,12.5,12.7,274713,0
2016-11-03,12.75,12.9,12.65,12.8,223575,0
2016-11-04,12.85,13.15,12.75,13.1,254444,0
2016-11-07,13.2,13.6,13.15,13.35,357678,0
2016-11-08,13.3,13.65,13.2,13.4,194121,0
2016-11-09,13.25,13.25,12.58,13,427439,0
2016-11-10,13.05,13.3,12.65,13.1,370807,0
2016-11-11,13.15,13.65,13,13.55,539058,0
2016-11-14,13.55,13.85,13.423,13.5,449792,0
2016-11-15,13.4,13.85,13.4,13.8,290641,0
2016-11-16,13.75,14.3,13.65,14.05,602172,0
2016-11-17,13.95,14.4,13.95,14.25,286095,0
2016-11-18,14.35,14.475,14.1,14.45,363708,0
2016-11-21,14.75,14.85,14.2,14.3,284860,0
2016-11-22,14.4,14.45,13.975,14.15,392724,0
2016-11-23,14.15,14.325,14,14.25,300424,0
2016-11-25,14.3,14.45,14.25,14.4,93379,0
2016-11-28,14.3,14.5,14.2,14.45,310831,0
2016-11-29,14.5,14.7,14.375,14.45,339260,0
2016-11-30,14.4,14.6,14.15,14.15,271355,0
2016-12-01,14.25,14.3,13.6,13.7,410110,0
2016-12-02,13.6,14.2,13.405,13.9,422595,0
2016-12-05,13.95,14.45,13.95,14.35,218558,0
2016-12-06,14.35,14.55,14.15,14.55,194950,0
2016-12-07,14.55,14.9,14.55,14.7,180622,0
2016-12-08,14.75,15.5,14.75,15.45,252965,0
2016-12-09,15.5,15.575,15.15,15.35,270351,0
2016-12-12,15.3,15.35,14.7,14.8,252472,0
2016-12-13,14.8,15.1,14.8,14.95,223723,0
2016-12-14,14.85,15.15,14.7,15.1,214454,0
2016-12-15,15.1,15.35,14.875,15.35,271329,0
2016-12-16,15.4,15.6,15,15.35,739652,0
2016-12-19,15.4,15.575,15,15.4,266807,0
2016-12-20,15.55,15.8,15.495,15.8,300442,0
2016-12-21,15.75,15.85,15.625,15.75,188008,0
2016-12-22,15.75,15.75,15.3,15.35,117509,0
2016-12-23,15.35,15.6,15.15,15.4,158381,0
2016-12-27,15.45,15.65,15.2,15.2,122936,0
2016-12-28,15.3,15.4,15,15.1,210733,0
2016-12-29,15.15,15.5,15.1,15.15,451421,0
2016-12-30,15.2,15.225,14.6,14.75,901625,0
2017-01-03,14.8,15.2,14.6,14.75,385428,0
2017-01-04,14.9,15.15,14.8,15.05,299492,0
2017-01-05,14.95,15.15,14.65,14.75,178296,0
2017-01-06,14.8,14.9,14.6,14.7,153450,0
2017-01-09,14.6,14.95,14.55,14.55,204153,0
2017-01-10,14.6,15.1,14.6,14.9,224464,0
2017-01-11,14.95,15,14.7,14.8,146340,0
2017-01-12,14.7,14.85,14.5,14.75,163682,0
2017-01-13,14.85,15.1,14.8,14.9,90295,0
2017-01-17,14.85,14.85,14.3,14.6,211585,0
2017-01-18,14.7,15,14.65,14.65,111179,0
2017-01-19,14.7,14.85,14.45,14.7,166683,0
2017-01-20,14.7,15.05,14.65,14.7,161224,0
2017-01-23,14.7,15.1,14.65,14.95,365841,0
2017-01-24,15,15.375,14.9,15.35,148062,0
2017-01-25,15.45,15.5,15.25,15.4,138616,0
2017-01-26,15.45,15.45,15.2,15.25,178140,0
2017-01-27,15.25,15.45,14.7,15.35,186866,0
2017-01-30,15.25,15.25,14.8,15.05,282954,0
2017-01-31,14.95,15.15,14.85,15.1,178798,0
2017-02-01,15.15,15.45,14.725,14.8,250677,0
2017-02-02,14.75,15.1,14.4,15,241925,0
2017-02-03,15.1,15.35,15,15.35,183078,0
2017-02-06,15.25,15.25,15,15.1,150654,0
2017-02-07,15.1,15.15,14.775,15.1,142306,0
2017-02-08,15,15,14.25,14.7,601628,0
2017-02-09,14.7,15,14.65,14.8,226203,0
2017-02-10,14.8,15,14.65,14.85,188162,0
2017-02-13,14.85,15,14.75,14.85,229450,0
2017-02-14,14.8,15,14.5,14.8,395704,0
2017-02-15,14.7,14.85,14.45,14.45,361313,0
2017-02-16,14.3,15.5,14.3,15.3,512997,0
2017-02-17,15.35,16.15,15.25,15.9,655629,0
2017-02-21,15.6,16,15.5,15.8,652753,0
2017-02-22,15.8,15.95,15.7,15.8,303743,0
2017-02-23,15.75,15.8,15.55,15.8,217963,0
2017-02-24,15.7,15.7,15.3,15.6,248500,0
2017-02-27,15.5,15.85,15.5,15.6,225906,0
2017-02-28,15.55,15.8,15.475,15.55,207764,0
2017-03-01,15.8,16.6,15.7,16.55,449924,0
2017-03-02,16.45,16.7,16.25,16.3,274372,0
2017-03-03,16.3,16.65,15.85,16.2,271699,0
2017-03-06,16.05,16.2,15.8,16.15,287493,0
2017-03-07,16.2,16.3,15.95,16.2,237908,0
2017-03-08,16.3,16.45,16.05,16.1,227722,0
2017-03-09,16.05,16.3,16,16.1,136213,0
2017-03-10,16.2,16.6,16.1,16.3,224043,0
2017-03-13,16.2,16.5,16.1,16.4,205256,0
2017-03-14,16.25,16.45,15.9,16,219235,0
2017-03-15,16.05,16.35,15.8316,16.05,407899,0
2017-03-16,16.15,16.4,15.95,16.15,513591,0
2017-03-17,16.05,16.25,15.9,16.15,663392,0
2017-03-20,16.1,16.5,15.95,16.5,449417,0
2017-03-21,16.5,16.8,16.225,16.5,577589,0
2017-03-22,16.45,16.95,16.45,16.9,496982,0
2017-03-23,16.85,17.825,16.6,17.75,1089462,0
2017-03-24,17.75,18,17.35,17.5,655597,0
2017-03-27,17.4,17.75,17,17.65,364022,0
2017-03-28,17.65,17.675,17.2,17.5,319864,0
2017-03-29,17.35,17.85,17.35,17.75,495600,0
2017-03-30,17.7,17.85,17.3,17.55,336067,0
2017-03-31,17.5,17.65,17.25,17.3,658710,0
2017-04-03,17.35,17.55,17.125,17.5,655962,0
2017-04-04,17.45,17.6,17.1,17.3,617865,0
2017-04-05,17.35,17.7,17.3,17.4,506826,0
2017-04-06,17.4,17.6,17.2,17.35,393973,0
2017-04-07,17.35,17.45,17.1,17.25,374330,0
2017-04-10,17.25,17.55,16.875,17,411070,0
2017-04-11,17,17.3,16.9,17.1,457233,0
2017-04-12,17.05,17.2,16.7,16.95,254201,0
2017-04-13,16.95,17.2,16.65,17,309135,0
2017-04-17,17.05,17.25,16.875,17,514267,0
2017-04-18,17,17,16.675,16.95,328123,0
2017-04-19,17.25,17.45,17.1,17.2,687300,0
2017-04-20,17.2,17.5,17,17.2,598150,0
2017-04-21,17.2,17.6,17,17.4,641737,0
2017-04-24,17.6,17.95,17.55,17.75,478780,0
2017-04-25,17.85,18.1,17.75,17.95,569890,0
2017-04-26,17.9,18.25,17.76,18.1,600868,0
2017-04-27,18.15,18.5,18,18.4,756521,0
2017-04-28,18.4,18.7,18.3,18.45,690989,0
2017-05-01,18.5,19.05,18.45,18.8,712530,0
2017-05-02,18.65,19.1,18.65,18.8,514902,0
2017-05-03,18.8,19.15,18.6,18.9,707992,0
2017-05-04,20.35,20.7,18.05,19.4,1221695,0
2017-05-05,19.5,20.4,19.45,20.3,1067090,0
2017-05-08,20.3,20.95,20.075,20.75,1743767,0
2017-05-09,20.8,21.25,20.4,20.55,880419,0
2017-05-10,20.55,21.35,20.5205,21.25,1053930,0
2017-05-11,21.2,21.75,21,21.5,937651,0
2017-05-12,21.5,21.6,21.1,21.15,611092,0
2017-05-15,21.1,21.15,20.75,21,707814,0
2017-05-16,20.95,21.75,20.9,21.3,829910,0
2017-05-17,21.05,21.175,20.7,20.7,654537,0
2017-05-18,20.55,21.05,19.905,21,690926,0
2017-05-19,21,21.3,20.55,20.55,497302,0
2017-05-22,20.55,20.85,20.35,20.85,720229,0
2017-05-23,20.95,21.1,20.725,21,438731,0
2017-05-24,20.95,21.15,20.8,20.85,510314,0
2017-05-25,20.95,21.3,20.507,21.15,534612,0
2017-05-26,21.1,21.25,20.8,21.2,628937,0
2017-05-30,21.15,21.25,20.425,20.5,535173,0
2017-05-31,20.45,20.65,20.2,20.5,685213,0
2017-06-01,20.55,20.85,20.45,20.65,549005,0
2017-06-02,20.7,20.8,20.55,20.6,369880,0
2017-06-05,20.65,20.85,20.55,20.6,505178,0
2017-06-06,20.5,20.8,20.3,20.35,416846,0
2017-06-07,20.35,20.5,20.05,20.4,697324,0
2017-06-08,20.4,20.95,20,20.85,1091738,0
2017-06-09,21,21.5,19.8,20.35,1080987,0
2017-06-12,20.45,20.65,19.7499,20.45,713895,0
2017-06-13,20.6,20.75,19.85,20.65,536590,0
2017-06-14,20.75,21.05,20.7,21,380419,0
2017-06-15,20.75,21.15,20.35,21.1,364449,0
2017-06-16,20.95,21.25,20.9,21.15,736926,0
2017-06-19,21.15,22.5,21.15,21.7,1021770,0
2017-06-20,21.75,22.05,21.505,21.75,611123,0
2017-06-21,21.9,21.95,21.6,21.6,316291,0
2017-06-22,21.55,21.6,20.8,21.35,357890,0
2017-06-23,21.45,21.9,21.35,21.7,766043,0
2017-06-26,21.75,22.05,21.35,21.7,410738,0
2017-06-27,21.95,22.05,21.25,21.35,298602,0
2017-06-28,21.4,21.8,21.15,21.7,350498,0
2017-06-29,21.7,21.945,21.0463,21.5,393740,0
2017-06-30,21.55,21.55,21.125,21.2,416259,0
2017-07-03,21.2,21.3,20.3,20.4,296428,0
2017-07-05,20.4,20.7,20.25,20.35,646488,0
2017-07-06,20.05,20.35,19.9,20.2,439239,0
2017-07-07,20.2,20.2,19.4,19.9,741013,0
2017-07-10,19.9,20.15,19.85,20,451293,0
2017-07-11,20.05,20.25,19.7,20.2,444165,0
2017-07-12,20.3,20.5,20.05,20.15,611345,0
2017-07-13,20.2,20.9,19.8,20.05,534407,0
2017-07-14,20.05,20.35,20.05,20.25,325611,0
2017-07-17,20.25,20.3,19.95,20.1,273197,0
2017-07-18,20,20.35,19.9,20.3,387617,0
2017-07-19,20.35,21.45,20.3,21.1,577715,0
2017-07-20,21.1,21.1,20.35,20.65,516508,0
2017-07-21,20.75,20.85,20.55,20.7,321617,0
2017-07-24,20.7,21.025,20.7,20.9,173894,0
2017-07-25,20.9,21.2,20.7695,21.15,278027,0
2017-07-26,21,21.275,20.455,21.1,644977,0
2017-07-27,22,23.95,21.6,23.75,1014837,0
2017-07-28,23.8,24,22.85,22.9,569359,0
2017-07-31,22.9,23.2,22.3,22.4,515886,0
2017-08-01,22.4,22.9,22.35,22.8,587535,0
2017-08-02,22.75,22.9,21.85,22.5,342220,0
2017-08-03,22.55,22.65,22.35,22.5,231925,0
2017-08-04,22.55,22.75,22.35,22.5,243472,0
2017-08-07,22.6,23.05,22.25,22.9,274169,0
2017-08-08,22.95,23.05,21.45,22.9,318665,0
2017-08-09,22.7,23.9,22.6,23.5,696160,0
2017-08-10,23.35,23.45,22.7,22.7,420016,0
2017-08-11,22.7,23.3,22.55,23.1,436998,0
2017-08-14,23.4,23.6,23.3,23.45,339133,0
2017-08-15,23.45,23.6,23.15,23.25,238993,0
2017-08-16,23.4,23.5,23.15,23.35,219093,0
2017-08-17,23.3,23.4,22.75,22.8,323614,0
2017-08-18,22.65,23.15,22.55,22.75,298450,0
2017-08-21,22.75,22.95,22.55,22.65,197329,0
2017-08-22,22.8,23.1,22.6,22.925,226668,0
2017-08-23,22.8,23.375,22.75,23.25,436615,0
2017-08-24,23.35,23.5,22.95,23.4,335054,0
2017-08-25,23.4,23.5,23.05,23.4,202336,0
2017-08-28,23.45,23.55,23.125,23.2,244299,0
2017-08-29,23.15,23.55,23.05,23.15,357133,0
2017-08-30,23.2,23.4268,22.55,22.75,453346,0
2017-08-31,22.8,23,22.6,22.8,360130,0
2017-09-01,22.85,23.15,22.8,23.05,371740,0
2017-09-05,22.9,23.375,22.5,22.85,362327,0
2017-09-06,22.95,23.25,22.6,23,274334,0
2017-09-07,23.05,23.3,22.95,23.05,292387,0
2017-09-08,23,23.25,22.755,23.1,221542,0
2017-09-11,23.2,23.5,23.1,23.2,275515,0
2017-09-12,23.2,23.4036,23.05,23.4,198305,0
2017-09-13,23.3,23.45,23.15,23.35,281352,0
2017-09-14,23.4,23.475,23.2,23.4,272444,0
2017-09-15,23.45,23.55,23.25,23.4,1121010,0
2017-09-18,23.45,24.4,23.4,24.15,859756,0
2017-09-19,24.3,24.6,24.1,24.45,437090,0
2017-09-20,24.45,24.7,24.15,24.4,389754,0
2017-09-21,24.35,25.05,24.15,24.9,452861,0
2017-09-22,24.85,25.2,24.65,24.95,508573,0
2017-09-25,24.9,25.35,24.64,25.3,453717,0
2017-09-26,25.35,25.8,24.95,25.1,602830,0
2017-09-27,25.2,25.95,24.85,25.6,753692,0
2017-09-28,25.55,25.7,25.225,25.4,378770,0
2017-09-29,25.45,25.7,25.1,25.275,359735,0
2017-10-02,25.4,25.8,25.3,25.65,422313,0
2017-10-03,25.8,26,25.6,25.9,470440,0
2017-10-04,25.95,26.15,25.575,25.7,338460,0
2017-10-05,25.7,25.85,25.01,25.1,367816,0
2017-10-06,25.1,25.3,24.75,24.95,500057,0
2017-10-09,25,25.8,24.702,25.7,446823,0
2017-10-10,25.75,25.85,25.3,25.35,293497,0
2017-10-11,25.4,25.7,25.2941,25.45,245499,0
2017-10-12,25.4,25.425,25.05,25.1,158392,0
2017-10-13,25.15,25.4,25.05,25.2,253679,0
2017-10-16,25.15,25.4,24.6,24.8,269757,0
2017-10-17,24.8,24.95,24.65,24.75,286720,0
2017-10-18,24.9,25.6,24.8,25.3,329958,0
2017-10-19,25.25,25.65,24.85,24.95,198302,0
2017-10-20,25.1,25.35,24.95,25.05,253892,0
2017-10-23,25.1,25.1788,24.8,25.1,230001,0
2017-10-24,25.25,25.45,24.85,25.3,296966,0
2017-10-25,25.3,25.6,24.7,24.9,351378,0
2017-10-26,24.75,25.1,24.1,24.35,607816,0
2017-10-27,24.5,24.7,23.6125,23.825,496682,0
2017-10-30,23.85,23.8836,21.65,21.85,972111,0
2017-10-31,22,22.2,21.55,21.7,747250,0
2017-11-01,21.85,21.95,20.6,21.05,1373695,0
2017-11-02,20.95,21.45,20.6,21.25,491113,0
2017-11-03,21.2,21.2,20.65,20.95,415646,0
2017-11-06,20.8,20.95,20.4,20.8,414883,0
2017-11-07,20.7,20.7,20.3,20.65,380127,0
2017-11-08,20.65,20.85,20.4,20.7,345302,0
2017-11-09,20.5,20.55,19.75,19.85,542449,0
2017-11-10,19.9,20.25,19.9,20.05,315506,0
