Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.2,19.45,17.75,18.9,197822,0
2005-02-28,19.04,19.34,18,18.64,271778,0
2005-03-01,18.6,18.71,17.96,18.02,193895,0
2005-03-02,18.05,18.05,17.43,17.43,385267,0
2005-03-03,17.52,18.18,16.25,17.6,920394,0
2005-03-04,17.48,18.5,17,17.2,218245,0
2005-03-07,17.42,17.5,16.5,16.57,282485,0
2005-03-08,16.74,17.2,15.81,15.84,550777,0
2005-03-09,16.02,16.48,15.72,16.21,305627,0
2005-03-10,16.06,17.08,16.06,16.71,315566,0
2005-03-11,16.76,17.15,16.2,16.33,115507,0
2005-03-14,16.2,16.93,16.19,16.78,186517,0
2005-03-15,17.08,17.25,16.46,16.85,243877,0
2005-03-16,16.86,17,15.76,15.85,231411,0
2005-03-17,16.03,16.68,16.03,16.29,207117,0
2005-03-18,16.55,16.98,16.1,16.22,131867,0
2005-03-21,16.24,16.32,15.81,16.26,162711,0
2005-03-22,16.41,16.61,16.03,16.26,143974,0
2005-03-23,16.26,16.85,16.26,16.77,171695,0
2005-03-24,16.87,17.28,16.58,16.82,222825,0
2005-03-28,16.95,17.18,16.4,16.54,398701,0
2005-03-29,16.43,16.49,15.73,15.91,403073,0
2005-03-30,16,16.03,15.56,15.85,200862,0
2005-03-31,15.96,16.3,15.79,16.04,222923,0
2005-04-01,16.22,16.3,15.25,15.57,275117,0
2005-04-04,15.41,15.92,14.75,15,255427,0
2005-04-05,14.96,15.13,14.52,14.73,219635,0
2005-04-06,14.94,15.5,14.73,14.79,324969,0
2005-04-07,14.81,16.47,14.73,15.61,737440,0
2005-04-08,15.5,16.22,15.47,15.54,216185,0
2005-04-11,15.4,16.1,14.81,15.7,188828,0
2005-04-12,15.58,15.99,15.24,15.55,230800,0
2005-04-13,15.71,15.85,15.4,15.43,72021,0
2005-04-14,15.5,16,15.28,15.36,150667,0
2005-04-15,15.47,15.67,14.95,15.08,344772,0
2005-04-18,15.25,15.96,15.01,15.04,218819,0
2005-04-19,15.08,16,15.05,15.49,234820,0
2005-04-20,15.5,15.9,15.3,15.5,131931,0
2005-04-21,15.73,16.48,15.71,16.33,275097,0
2005-04-22,16.58,16.77,15.98,16,185151,0
2005-04-25,16.16,17.35,16.08,16.69,161748,0
2005-04-26,16.8,17.45,16.8,17.39,233912,0
2005-04-27,17.44,17.5,16.77,17.33,138759,0
2005-04-28,17.29,17.7,17.18,17.31,199555,0
2005-04-29,17.25,17.37,16.49,17.15,170864,0
2005-05-02,16.72,17.46,16.72,16.88,211480,0
2005-05-03,16.93,18,16.88,17.89,530052,0
2005-05-04,17.93,18.98,17.82,18.76,566054,0
2005-05-05,18.98,19.49,18.75,19.48,255220,0
2005-05-06,19.5,19.7,19.21,19.61,299264,0
2005-05-09,19.34,19.71,19.34,19.71,91926,0
2005-05-10,19.77,19.84,19.59,19.72,246171,0
2005-05-11,19.72,20.02,19.29,20.01,96458,0
2005-05-12,20.09,20.09,19.08,19.24,164135,0
2005-05-13,19.09,19.41,19.03,19.26,118124,0
2005-05-16,19.41,19.63,19.32,19.63,189482,0
2005-05-17,19.41,19.98,19.41,19.97,107920,0
2005-05-18,20.05,20.16,19.64,19.74,144076,0
2005-05-19,19.62,19.84,19.53,19.63,85532,0
2005-05-20,19.62,19.84,19.53,19.77,120385,0
2005-05-23,19.78,19.85,19.32,19.49,151719,0
2005-05-24,19.57,19.82,19.39,19.39,52672,0
2005-05-25,19.23,19.42,18.88,18.88,87377,0
2005-05-26,19.14,19.14,18.76,18.93,70867,0
2005-05-27,18.94,18.95,18.53,18.69,84506,0
2005-05-31,18.65,18.75,17.84,17.89,189113,0
2005-06-01,17.94,18.1,17.3,17.46,349409,0
2005-06-02,17.35,17.58,17.32,17.41,216840,0
2005-06-03,17.3,17.55,16.75,16.98,129582,0
2005-06-06,17.01,17.3,16.79,16.88,221580,0
2005-06-07,16.92,17.1,16.53,16.57,88956,0
2005-06-08,16.58,16.65,16.26,16.46,85244,0
2005-06-09,16.33,16.66,16.28,16.6,103323,0
2005-06-10,16.76,16.8,16.36,16.72,75558,0
2005-06-13,16.87,16.87,16.25,16.42,146770,0
2005-06-14,16.46,16.63,16.33,16.52,133413,0
2005-06-15,16.56,16.7,16.41,16.5,55650,0
2005-06-16,16.65,18.04,16.25,18,349349,0
2005-06-17,18.05,19,18.05,18.94,469734,0
2005-06-20,18.92,18.92,18.28,18.55,153136,0
2005-06-21,18.41,19.18,18.39,19.02,115184,0
2005-06-22,18.95,19.18,18.95,19.17,142520,0
2005-06-23,19.18,19.36,19,19.32,130361,0
2005-06-24,19.13,20.24,19.13,20.12,961769,0
2005-06-27,20.09,20.09,19.12,19.35,149798,0
2005-06-28,19.41,19.85,19.41,19.85,86869,0
2005-06-29,19.9,20,19.65,19.9,121107,0
2005-06-30,19.95,19.95,19.62,19.92,154909,0
2005-07-01,20,20.17,19.72,20.02,215186,0
2005-07-05,19.94,20.05,19.86,19.95,152739,0
2005-07-06,20,20,19.65,19.9,214588,0
2005-07-07,19.64,20.74,19.6,20.74,381964,0
2005-07-08,20.68,21.4,20.45,21.29,246445,0
2005-07-11,21.33,22.18,20.45,21.59,578363,0
2005-07-12,21.42,21.6,21,21.28,119710,0
2005-07-13,21.28,21.28,20.78,20.81,223910,0
2005-07-14,20.93,21.66,20.57,21.56,249204,0
2005-07-15,21.15,21.29,20.2,20.87,1392822,0
2005-07-18,20.85,21.1,20.65,20.82,229660,0
2005-07-19,20.99,20.99,20.49,20.75,221162,0
2005-07-20,20.45,20.8,20.45,20.75,327757,0
2005-07-21,20.75,20.75,19.87,20.72,304790,0
2005-07-22,20.75,20.75,20.15,20.53,210132,0
2005-07-25,20.54,20.54,20.2,20.29,168621,0
2005-07-26,20.39,20.39,20.06,20.35,235804,0
2005-07-27,20.54,21.32,20.35,21.23,482933,0
2005-07-28,21.34,21.68,21.2,21.66,206410,0
2005-07-29,21.66,21.73,21.39,21.64,191948,0
2005-08-01,21.5,21.98,21.36,21.57,306892,0
2005-08-02,21.51,21.93,21.44,21.86,183774,0
2005-08-03,21.93,21.93,21.35,21.79,269092,0
2005-08-04,21.73,21.85,21.3,21.38,190171,0
2005-08-05,21.35,22.1,21.35,21.86,135958,0
2005-08-08,21.68,22.02,21.49,21.55,154630,0
2005-08-09,21.48,21.67,21.04,21.16,173527,0
2005-08-10,21.25,21.52,20.56,20.87,160065,0
2005-08-11,20.82,21.53,20.82,21.44,150436,0
2005-08-12,21.35,21.65,20.78,21.06,262968,0
2005-08-15,21.01,21.24,20.75,20.95,188675,0
2005-08-16,20.87,21.11,20.5,20.85,127862,0
2005-08-17,20.93,21.47,20.72,21.04,169881,0
2005-08-18,21.26,21.27,20.62,20.7,84805,0
2005-08-19,20.62,20.99,20.5,20.87,86684,0
2005-08-22,21,21,19.98,20.09,245765,0
2005-08-23,20,20.03,19.61,19.75,195120,0
2005-08-24,19.73,19.83,19.49,19.75,180829,0
2005-08-25,19.79,19.8,19.37,19.52,71892,0
2005-08-26,19.54,19.54,19.11,19.18,103640,0
2005-08-29,19.08,19.36,18.83,19.06,120108,0
2005-08-30,19.06,19.98,19.06,19.93,133828,0
2005-08-31,19.96,20.16,19.61,20.13,105769,0
2005-09-01,20.12,20.74,20.12,20.74,132329,0
2005-09-02,20.61,20.8,20.5,20.76,97313,0
2005-09-06,20.8,21.36,20.6,21.35,173286,0
2005-09-07,21.3,21.7,21,21.29,171305,0
2005-09-08,21.15,21.48,21.05,21.22,59862,0
2005-09-09,21.23,21.87,21.2,21.77,175815,0
2005-09-12,21.68,22.61,21.6,22.6,176288,0
2005-09-13,22.47,22.76,22.33,22.56,135304,0
2005-09-14,22.57,22.82,21.94,22.01,96157,0
2005-09-15,22.18,22.3,21.9,22.24,44262,0
2005-09-16,22.37,22.37,21.51,21.95,219591,0
2005-09-19,21.9,22.78,21.9,22.78,136855,0
2005-09-20,22.55,23.2,22.38,22.67,260232,0
2005-09-21,22.51,22.68,22.08,22.41,99535,0
2005-09-22,22.52,23.17,22.15,22.81,280773,0
2005-09-23,22.87,23.25,22.67,23.05,287311,0
2005-09-26,23.01,23.74,22.59,23.74,243771,0
2005-09-27,23.64,23.74,23.3,23.32,110957,0
2005-09-28,23.28,23.28,22.81,23.02,204053,0
2005-09-29,23.12,23.75,23.01,23.71,228710,0
2005-09-30,23.67,23.79,23.46,23.77,147107,0
2005-10-03,23.75,24.86,23.5,24.56,492994,0
2005-10-04,24.6,24.61,23.83,24.28,401090,0
2005-10-05,24.18,24.4,23.12,23.55,361642,0
2005-10-06,23.5,23.71,22.42,22.65,266427,0
2005-10-07,22.73,23.24,21.95,22.18,225238,0
2005-10-10,22.12,22.86,22.12,22.63,143758,0
2005-10-11,22.52,22.65,21.25,21.34,248306,0
2005-10-12,21.23,21.35,19.87,20.01,449752,0
2005-10-13,20.11,22.26,19.88,21.81,484395,0
2005-10-14,21.98,23.3,21.98,22.96,275706,0
2005-10-17,22.91,23.35,22.13,22.56,118330,0
2005-10-18,22.69,23.56,22.69,22.9,167995,0
2005-10-19,22.86,23.35,22.27,23.3,192347,0
2005-10-20,23.18,23.24,22.53,22.93,132997,0
2005-10-21,22.99,23.11,22.46,22.64,115341,0
2005-10-24,22.81,23.71,22.52,23.04,197197,0
2005-10-25,22.97,23.9,22.97,23.31,250055,0
2005-10-26,23.24,23.98,22.93,23.12,216799,0
2005-10-27,23.09,23.1,22.43,22.43,136898,0
2005-10-28,22.42,22.8,21.77,21.84,183963,0
2005-10-31,22,22.88,22,22.45,329156,0
2005-11-01,22.5,22.77,22.26,22.57,367175,0
2005-11-02,22.41,22.87,22.14,22.29,170068,0
2005-11-03,22.12,22.63,21.74,22.63,331285,0
2005-11-04,22.63,22.91,22.45,22.81,201988,0
2005-11-07,22.89,22.96,22.33,22.8,131101,0
2005-11-08,22.69,22.8,22.34,22.6,255195,0
2005-11-09,22.64,22.75,22.47,22.57,192416,0
2005-11-10,22.57,22.75,22.39,22.4,373827,0
2005-11-11,21.89,22.55,21.89,22.33,384622,0
2005-11-14,22.35,22.39,21.94,22.12,229557,0
2005-11-15,22.07,22.68,21.9,22,229996,0
2005-11-16,22.02,22.62,22,22.48,257553,0
2005-11-17,22.58,23.22,22.58,23.03,540763,0
2005-11-18,23.18,23.85,22.98,23.65,550286,0
2005-11-21,23.65,24.32,23.57,24.07,544979,0
2005-11-22,24.2,24.46,23.85,23.94,589444,0
2005-11-23,23.93,23.98,21.97,22.39,483616,0
2005-11-25,22.4,22.4,21.92,22,307901,0
2005-11-28,22,22,20.69,20.79,880116,0
2005-11-29,20.81,21,20.1,20.29,782564,0
2005-11-30,20.46,22.06,20.38,21.92,859638,0
2005-12-01,8.2,8.38,7.75,8.01,22203221,0
2005-12-02,7.92,8,7.43,7.62,6788363,0
2005-12-05,7.66,7.99,7.53,7.87,2518288,0
2005-12-06,8.03,8.04,7.73,7.75,1720612,0
2005-12-07,8.15,8.34,7.87,8.14,5919343,0
2005-12-08,8.25,8.25,7.9,7.96,2015387,0
2005-12-09,8,8.24,7.96,8.2,1399492,0
2005-12-12,8.25,9.15,8.23,8.8,3707820,0
2005-12-13,8.83,9.47,8.48,9.09,2777429,0
2005-12-14,9.18,9.47,9.01,9.14,1871755,0
2005-12-15,9.14,9.22,8.85,8.96,1410204,0
2005-12-16,8.94,9,8.57,8.82,1399638,0
2005-12-19,8.59,8.78,8.26,8.43,1378115,0
2005-12-20,8.47,8.66,8.13,8.43,1207776,0
2005-12-21,8.49,8.58,8.29,8.32,723565,0
2005-12-22,8.34,8.7,8.31,8.5,488920,0
2005-12-23,8.47,8.7,8.44,8.69,348109,0
2005-12-27,8.69,8.77,8.42,8.44,431764,0
2005-12-28,8.54,8.69,8.4,8.68,491778,0
2005-12-29,8.7,8.76,8.55,8.64,348881,0
2005-12-30,8.54,8.61,8.35,8.36,308156,0
2006-01-03,8.44,8.55,8.35,8.46,634279,0
2006-01-04,8.51,8.51,8.37,8.39,580329,0
2006-01-05,8.42,8.45,8.3,8.4,563552,0
2006-01-06,8.44,8.47,8.29,8.31,530242,0
2006-01-09,8.3,8.44,8.29,8.4,728318,0
2006-01-10,8.45,8.45,8.29,8.35,506399,0
2006-01-11,8.39,8.4,8.26,8.29,363285,0
2006-01-12,8.26,8.26,7.9,8.03,659771,0
2006-01-13,8,8.1,7.95,8,376875,0
2006-01-17,7.99,8.01,7.76,7.88,527623,0
2006-01-18,7.75,7.88,7.75,7.79,417084,0
2006-01-19,7.88,7.96,7.78,7.91,241344,0
2006-01-20,7.97,7.97,7.62,7.73,407748,0
2006-01-23,7.7,7.77,7.37,7.4,719523,0
2006-01-24,7.37,7.5,7.35,7.4,452978,0
2006-01-25,7.44,7.45,7.18,7.24,376067,0
2006-01-26,7.4,7.4,7.3,7.35,255583,0
2006-01-27,7.35,7.7,7.35,7.58,457348,0
2006-01-30,7.8,7.88,7.55,7.85,409810,0
2006-01-31,7.87,7.95,7.76,7.79,338414,0
2006-02-01,7.93,8.25,7.77,8.19,550593,0
2006-02-02,8.3,8.3,8.01,8.06,308891,0
2006-02-03,8.1,8.47,8.01,8.24,388202,0
2006-02-06,8.2,8.43,8.16,8.37,252348,0
2006-02-07,8.37,8.67,8.3,8.45,484281,0
2006-02-08,8.49,8.67,8.32,8.45,534381,0
2006-02-09,8.45,8.59,8.4,8.46,437517,0
2006-02-10,8.37,8.48,8.37,8.42,283892,0
2006-02-13,8.34,8.46,8.34,8.4,208811,0
2006-02-14,8.4,8.49,8.32,8.36,279205,0
2006-02-15,8.44,8.62,8.36,8.57,395690,0
2006-02-16,8.5,9.09,8.5,9.01,603225,0
2006-02-17,9.05,9.19,8.77,9.08,387224,0
2006-02-21,9.17,9.2,8.75,8.94,532080,0
2006-02-22,9,9.1,8.77,8.96,264464,0
2006-02-23,8.94,9.08,8.88,8.99,324008,0
2006-02-24,8.99,9.1,8.99,9.09,418209,0
2006-02-27,9.11,10.04,8.94,9.72,791345,0
2006-02-28,9.74,10.02,9.43,9.5,1332778,0
2006-03-01,9.49,9.94,9.41,9.69,483481,0
2006-03-02,9.64,9.86,9.48,9.7,293535,0
2006-03-03,9.67,9.73,9.31,9.35,424039,0
2006-03-06,9.39,9.75,9.17,9.4,470449,0
2006-03-07,9.4,9.65,9.17,9.5,295708,0
2006-03-08,9.46,9.52,9.1,9.23,298933,0
2006-03-09,9.23,9.23,8.7,9.05,826354,0
2006-03-10,9.08,9.35,9.05,9.29,287995,0
2006-03-13,9.33,9.5,9.16,9.27,411914,0
2006-03-14,9.31,9.38,9.11,9.31,332747,0
2006-03-15,9.35,9.52,9.3,9.5,307370,0
2006-03-16,9.54,9.6,9.37,9.48,295898,0
2006-03-17,9.51,9.55,9.38,9.49,448594,0
2006-03-20,9.45,10.24,9.37,9.93,598392,0
2006-03-21,10.22,10.29,9.81,9.99,519132,0
2006-03-22,10.05,10.06,9.76,10,465147,0
2006-03-23,10.03,10.08,9.95,10.01,438282,0
2006-03-24,10,10.4,10,10.31,614595,0
2006-03-27,10.33,10.55,10.31,10.5,380862,0
2006-03-28,10.52,10.78,10.5,10.64,314382,0
2006-03-29,10.65,10.73,10.38,10.73,318855,0
2006-03-30,10.75,11.18,10.75,11.08,503619,0
2006-03-31,11.09,11.68,11.05,11.49,448077,0
2006-04-03,11.45,11.51,11.19,11.23,288901,0
2006-04-04,11.26,11.4,10.79,11.15,504225,0
2006-04-05,11.18,11.27,11.01,11.15,447894,0
2006-04-06,11.18,11.35,11.12,11.21,336821,0
2006-04-07,11.18,11.31,10.94,11,365947,0
2006-04-10,11,11.09,10.63,10.97,190181,0
2006-04-11,11,11.11,10.1,10.25,525629,0
2006-04-12,10.27,10.69,10.13,10.57,288324,0
2006-04-13,10.55,11.04,10.5,10.97,354996,0
2006-04-17,10.97,11.1,10.77,10.95,323588,0
2006-04-18,10.97,11.08,10.74,10.96,263797,0
2006-04-19,10.91,11.34,10.8,11.3,312162,0
2006-04-20,11.3,11.61,11.01,11.36,206599,0
2006-04-21,11.46,11.49,11.28,11.38,428861,0
2006-04-24,11.41,11.48,11.2,11.23,385460,0
2006-04-25,11.26,11.3,10.98,11.1,315232,0
2006-04-26,11.05,11.3,10.89,11,270157,0
2006-04-27,10.98,11.2,10.83,10.87,219909,0
2006-04-28,10.82,10.88,10.63,10.73,269542,0
2006-05-01,10.69,11.01,10.49,10.55,260307,0
2006-05-02,10.67,10.67,9.67,9.74,555073,0
2006-05-03,9.74,10.26,9.74,10.14,356895,0
2006-05-04,10.17,10.38,10.12,10.16,192493,0
2006-05-05,10.19,10.6,9.89,10.6,324429,0
2006-05-08,10.59,11.03,10.48,10.94,296920,0
2006-05-09,10.93,11.01,10.74,10.79,180473,0
2006-05-10,10.78,10.78,10.3,10.4,276093,0
2006-05-11,10.4,10.53,10.16,10.5,281711,0
2006-05-12,10.44,10.46,9.74,9.86,321917,0
2006-05-15,9.82,9.83,9.2,9.22,351061,0
2006-05-16,9.22,9.8,9.22,9.72,280633,0
2006-05-17,10,10.18,9.49,9.51,312590,0
2006-05-18,9.54,9.77,9.14,9.17,198372,0
2006-05-19,9.17,9.45,9.01,9.17,346414,0
2006-05-22,9.13,9.5,9.01,9.39,234505,0
2006-05-23,9.39,9.82,9.3,9.31,205385,0
2006-05-24,9.33,9.97,9.26,9.84,263344,0
2006-05-25,9.97,10.1,9.65,9.79,204458,0
2006-05-26,9.84,10.21,9.75,10.2,266073,0
2006-05-30,10.14,10.46,9.89,9.93,183213,0
2006-05-31,9.99,10.2,9.78,9.83,233729,0
2006-06-01,9.88,10.19,9.8,10.11,228857,0
2006-06-02,10.23,10.9,10.2,10.72,386621,0
2006-06-05,10.64,10.78,9.81,9.82,273960,0
2006-06-06,9.81,10.04,9.27,9.41,388743,0
2006-06-07,9.39,9.67,9.16,9.19,393642,0
2006-06-08,9.18,9.34,9,9.27,233931,0
2006-06-09,9.28,9.53,9.11,9.14,149982,0
2006-06-12,9.14,9.23,8.95,8.98,238305,0
2006-06-13,8.95,9.29,8.88,9.01,406395,0
2006-06-14,9.05,9.53,8.97,9.24,541558,0
2006-06-15,9.29,9.56,9.12,9.39,285750,0
2006-06-16,9.38,9.56,9.15,9.39,466731,0
2006-06-19,9.41,9.41,8.9,9.11,140030,0
2006-06-20,9.09,9.47,9.09,9.3,149046,0
2006-06-21,9.26,9.77,9.21,9.6,136127,0
2006-06-22,9.53,9.57,9.18,9.3,95983,0
2006-06-23,9.24,9.33,9.02,9.2,169512,0
2006-06-26,9.18,9.32,9.12,9.21,115588,0
2006-06-27,9.23,9.44,8.84,8.86,143657,0
2006-06-28,8.92,9.09,8.82,8.9,173657,0
2006-06-29,8.94,9.54,8.94,9.44,206466,0
2006-06-30,9.55,9.73,9.28,9.73,540430,0
2006-07-03,9.72,10.1,9.61,10.09,85747,0
2006-07-05,9.98,10.26,9.95,10.2,279887,0
2006-07-06,10.21,10.45,10.04,10.42,246842,0
2006-07-07,10.42,10.45,9.99,10.01,175138,0
2006-07-10,10.07,10.14,9.75,9.75,86308,0
2006-07-11,9.72,10.01,9.6,10.01,164476,0
2006-07-12,9.97,10.19,9.71,9.79,124537,0
2006-07-13,9.73,9.81,9.35,9.36,176169,0
2006-07-14,9.31,9.6,8.94,9.25,148738,0
2006-07-17,9.23,9.47,8.99,9.36,151797,0
2006-07-18,9.41,9.74,9.09,9.5,104038,0
2006-07-19,9.54,10.25,9.41,9.97,219733,0
2006-07-20,9.97,10.14,9.28,9.31,172326,0
2006-07-21,9.25,9.43,9,9.12,118487,0
2006-07-24,9.17,9.62,9.11,9.61,114360,0
2006-07-25,9.63,10.07,9.49,10.03,131957,0
2006-07-26,9.95,10.2,9.69,10.09,154655,0
2006-07-27,10.19,10.23,9.56,9.65,123170,0
2006-07-28,9.75,10.24,9.75,10.19,211442,0
2006-07-31,10.15,10.26,10,10.2,262968,0
2006-08-01,10.17,10.31,9.93,10.17,149343,0
2006-08-02,10.25,10.35,9.65,9.82,238185,0
2006-08-03,9.71,9.94,9.43,9.93,219355,0
2006-08-04,10.06,10.12,9.41,9.56,149217,0
2006-08-07,9.48,9.49,9.14,9.25,184478,0
2006-08-08,9.26,9.43,9.1,9.14,163307,0
2006-08-09,9.26,9.35,8.91,8.96,297441,0
2006-08-10,8.95,9.15,8.88,8.99,325659,0
2006-08-11,8.95,9.22,8.89,8.96,163242,0
2006-08-14,9.05,9.4,9,9.28,151096,0
2006-08-15,9.31,9.47,9.11,9.2,184539,0
2006-08-16,9.29,9.79,9.24,9.51,192276,0
2006-08-17,9.5,9.77,9.47,9.75,213300,0
2006-08-18,9.78,9.83,9.44,9.48,215680,0
2006-08-21,9.42,9.81,9.33,9.47,189943,0
2006-08-22,9.45,9.88,9.37,9.67,215820,0
2006-08-23,9.71,9.82,9.48,9.66,148469,0
2006-08-24,9.74,9.86,9.55,9.65,119637,0
2006-08-25,9.64,9.8,9.43,9.61,114461,0
2006-08-28,9.6,9.8,9.6,9.69,166587,0
2006-08-29,9.75,9.83,9.58,9.65,347782,0
2006-08-30,9.64,10.02,9.62,9.84,292371,0
2006-08-31,9.92,10.01,9.83,9.92,290472,0
2006-09-01,9.97,10.08,9.94,10,132290,0
2006-09-05,10.06,10.26,9.93,10.2,202473,0
2006-09-06,10.1,10.14,9.64,9.65,199798,0
2006-09-07,9.61,9.95,9.34,9.61,142259,0
2006-09-08,9.67,10.03,9.62,10,231627,0
2006-09-11,9.92,10.11,9.86,10,209374,0
2006-09-12,10.05,10.2,9.97,10.06,216874,0
2006-09-13,10.1,10.39,10.06,10.15,178660,0
2006-09-14,10.07,10.42,10.02,10.39,225863,0
2006-09-15,10.47,10.65,10.23,10.49,366763,0
2006-09-18,10.36,10.66,10.36,10.53,148003,0
2006-09-19,10.53,10.86,10.52,10.76,207626,0
2006-09-20,10.89,10.95,10.58,10.66,117502,0
2006-09-21,10.73,10.93,10.6,10.65,103668,0
2006-09-22,10.66,10.73,10.52,10.61,115273,0
2006-09-25,10.68,10.72,10.43,10.65,87179,0
2006-09-26,10.6,10.67,10.43,10.6,63761,0
2006-09-27,10.5,10.79,10.5,10.59,143553,0
2006-09-28,10.66,10.88,10.43,10.55,93245,0
2006-09-29,10.51,10.7,10.2,10.27,151166,0
2006-10-02,10.29,10.5,10.01,10.19,116185,0
2006-10-03,10.12,10.18,10.01,10.02,115735,0
2006-10-04,10,10.61,10,10.55,169368,0
2006-10-05,10.51,10.7,10.38,10.68,121509,0
2006-10-06,10.6,10.63,10.36,10.54,86379,0
2006-10-09,10.47,10.91,10.39,10.89,79413,0
2006-10-10,10.9,11.28,10.69,10.72,129320,0
2006-10-11,10.64,11.15,10.64,11.03,121483,0
2006-10-12,11.12,11.53,11.07,11.44,140843,0
2006-10-13,11.5,11.98,11.36,11.89,305591,0
2006-10-16,11.81,12.18,11.45,11.6,247049,0
2006-10-17,11.5,11.87,11.25,11.45,243086,0
2006-10-18,11.5,11.8,11.28,11.39,301887,0
2006-10-19,11.33,12.21,11.33,12.14,284584,0
2006-10-20,12.2,12.2,11.75,11.93,79897,0
2006-10-23,11.89,12.1,11.61,11.72,76118,0
2006-10-24,11.7,11.76,11.31,11.33,160159,0
2006-10-25,11.39,11.44,11.11,11.29,103229,0
2006-10-26,11.3,11.73,11.3,11.64,233348,0
2006-10-27,11.54,11.7,11.15,11.27,123108,0
2006-10-30,11.18,11.26,10.99,11.23,140186,0
2006-10-31,11.3,11.48,10.99,11.07,107144,0
2006-11-01,11.11,11.3,10.92,10.95,127086,0
2006-11-02,10.99,11.22,10.89,11.12,138116,0
2006-11-03,11.18,11.18,10.76,11.02,84540,0
2006-11-06,10.96,11.23,10.91,11.18,107331,0
2006-11-07,11.2,11.47,10.99,11.25,104926,0
2006-11-08,11.16,11.16,10.95,11.02,86438,0
2006-11-09,11.02,11.04,10.5,10.75,169035,0
2006-11-10,10.75,10.97,10.35,10.97,117058,0
2006-11-13,10.94,11.08,10.86,11,116047,0
2006-11-14,11.04,11.3,10.6,11.2,435932,0
2006-11-15,11.19,11.36,10.91,11.23,1027231,0
2006-11-16,11.25,11.31,10.84,11.21,147117,0
2006-11-17,11.2,11.31,11.12,11.31,85501,0
2006-11-20,11.28,11.36,11.08,11.36,53430,0
2006-11-21,11.35,11.37,11.11,11.18,111068,0
2006-11-22,11.18,11.32,11.09,11.13,51004,0
2006-11-24,11.04,11.29,11.04,11.1,33617,0
2006-11-27,11.02,11.2,10.5,10.51,118235,0
2006-11-28,10.5,10.62,10.36,10.49,76452,0
2006-11-29,10.53,11.05,10.5,11.05,62533,0
2006-11-30,11.06,11.16,10.84,10.99,124203,0
2006-12-01,11,11.12,10.48,10.98,124960,0
2006-12-04,10.98,11,10.56,10.66,144134,0
2006-12-05,10.68,10.8,10.49,10.52,199490,0
2006-12-06,10.48,10.65,10.41,10.56,114331,0
2006-12-07,10.59,10.82,10.59,10.68,158908,0
2006-12-08,10.67,12.08,10.64,11.96,359146,0
2006-12-11,11.95,12.07,11.63,11.75,164951,0
2006-12-12,11.78,12.12,11.7,11.92,192423,0
2006-12-13,11.99,12.07,11.69,11.85,169292,0
2006-12-14,11.92,12.38,11.83,12.19,331654,0
2006-12-15,12.19,12.38,11.88,11.88,205664,0
2006-12-18,11.92,12.16,11.5,11.6,132255,0
2006-12-19,11.56,11.85,11.56,11.74,171160,0
2006-12-20,11.8,12.08,11.8,11.99,142790,0
2006-12-21,12.05,12.05,11.8,11.89,126467,0
2006-12-22,11.91,12.04,11.6,11.94,111560,0
2006-12-26,11.93,11.96,11.79,11.89,124962,0
2006-12-27,11.87,12.14,11.87,12.08,106946,0
2006-12-28,12.05,12.12,11.81,11.81,156904,0
2006-12-29,11.83,11.95,11.68,11.87,149896,0
2007-01-03,11.93,12.14,11.75,11.89,281336,0
2007-01-04,11.89,12.11,11.74,12.05,170751,0
2007-01-05,11.97,11.97,11.26,11.43,214823,0
2007-01-08,11.45,11.7,11.33,11.68,171027,0
2007-01-09,11.66,11.72,11.25,11.59,180784,0
2007-01-10,11.48,11.69,11.43,11.48,238439,0
2007-01-11,11.51,11.67,11.38,11.47,164575,0
2007-01-12,11.44,11.62,11.39,11.5,166960,0
2007-01-16,11.52,11.73,11.4,11.73,278732,0
2007-01-17,11.71,11.94,11.57,11.9,131396,0
2007-01-18,11.88,11.91,11.32,11.47,131363,0
2007-01-19,11.45,11.7,11.31,11.7,78400,0
2007-01-22,11.71,11.71,11.45,11.5,115626,0
2007-01-23,11.48,11.63,11.28,11.36,96365,0
2007-01-24,11.4,11.56,11.34,11.45,43503,0
2007-01-25,11.52,11.61,11.34,11.5,78628,0
2007-01-26,11.5,11.5,10.96,11.28,91862,0
2007-01-29,11.22,11.68,11.17,11.47,160749,0
2007-01-30,11.51,11.75,11.47,11.73,76296,0
2007-01-31,11.68,11.69,11.26,11.35,137938,0
2007-02-01,11.44,11.66,11.37,11.48,178350,0
2007-02-02,11.5,11.59,11.21,11.32,136107,0
2007-02-05,11.28,11.51,11.16,11.27,122368,0
2007-02-06,11.16,11.43,11.05,11.24,173638,0
2007-02-07,11.23,11.5,11.16,11.48,199343,0
2007-02-08,11.44,11.44,10.75,11.09,327174,0
2007-02-09,11.06,11.2,10.79,11.2,289665,0
2007-02-12,11.23,11.23,10.84,10.94,149123,0
2007-02-13,11.01,11.27,10.99,11.15,100763,0
2007-02-14,11.14,11.2,10.99,11.01,106617,0
2007-02-15,11.03,11.03,10.8,10.93,107192,0
2007-02-16,10.93,11.05,10.78,11.01,117902,0
2007-02-20,11,11.2,10.83,11.01,95987,0
2007-02-21,10.96,10.99,10.81,10.9,98117,0
2007-02-22,10.9,10.92,10.6,10.91,145429,0
2007-02-23,10.87,10.93,10.6,10.87,97789,0
2007-02-26,10.89,10.89,10.45,10.62,86254,0
2007-02-27,10.46,10.59,9.83,10.09,182639,0
2007-02-28,10.07,10.56,9.88,10.47,183265,0
2007-03-01,10.27,10.55,9.87,10.32,172617,0
2007-03-02,10.27,10.45,10.04,10.41,197316,0
2007-03-05,10.27,10.6,9.6,9.63,333348,0
2007-03-06,9.73,10.05,9.63,9.99,144384,0
2007-03-07,9.95,10.14,9.83,9.84,155064,0
2007-03-08,9.94,10.1,9.8,10,85496,0
2007-03-09,10.04,10.1,9.53,9.66,117451,0
2007-03-12,9.6,9.99,9.6,9.9,83280,0
2007-03-13,9.79,9.9,9.5,9.51,121576,0
2007-03-14,9.49,9.74,9.31,9.51,96194,0
2007-03-15,9.53,9.76,9.53,9.67,59610,0
2007-03-16,9.65,9.7,9.42,9.45,206386,0
2007-03-19,9.54,9.72,9.49,9.61,62409,0
2007-03-20,9.61,9.73,9.59,9.6,50876,0
2007-03-21,9.63,10.65,9.63,10.65,112382,0
2007-03-22,10.71,10.83,10.14,10.29,118410,0
2007-03-23,10.28,10.72,10.27,10.5,59128,0
2007-03-26,10.48,10.59,10.34,10.53,68611,0
2007-03-27,10.45,10.67,10.45,10.67,66455,0
2007-03-28,10.58,10.88,10.56,10.86,64028,0
2007-03-29,10.9,10.9,10.66,10.78,100288,0
2007-03-30,10.77,10.99,10.5,10.86,192293,0
2007-04-02,10.86,11.04,10.76,10.98,99152,0
2007-04-03,11.01,11.14,10.89,11.08,80953,0
2007-04-04,11.05,11.14,10.95,11.05,77080,0
2007-04-05,11.03,11.23,11.01,11.19,73036,0
2007-04-09,11.23,11.23,10.94,11,96281,0
2007-04-10,10.98,11.25,10.98,11.12,89038,0
2007-04-11,11.3,12.44,11.25,11.81,662079,0
2007-04-12,11.8,12.03,11.61,11.92,231973,0
2007-04-13,11.95,12.18,11.83,12.13,124083,0
2007-04-16,12.22,12.46,12.02,12.08,245404,0
2007-04-17,12.08,12.08,11.87,11.88,237723,0
2007-04-18,11.87,12,11.74,11.87,160116,0
2007-04-19,11.78,11.91,11.33,11.67,173734,0
2007-04-20,11.84,11.87,11.68,11.79,200616,0
2007-04-23,11.8,11.99,11.75,11.8,171606,0
2007-04-24,11.8,11.97,11.73,11.76,154371,0
2007-04-25,11.86,11.86,11.52,11.59,173447,0
2007-04-26,11.62,11.64,11.42,11.57,116219,0
2007-04-27,11.51,11.51,11.3,11.3,75594,0
2007-04-30,11.29,11.3,10.58,10.6,269903,0
2007-05-01,10.61,10.74,10.29,10.54,157266,0
2007-05-02,10.47,10.55,10.11,10.19,276227,0
2007-05-03,9.75,9.8,9.55,9.64,1961166,0
2007-05-04,9.64,9.9,9.62,9.8,551230,0
2007-05-07,9.82,9.95,9.75,9.9,271640,0
2007-05-08,9.81,9.89,9.45,9.79,186649,0
2007-05-09,9.74,9.8,9.58,9.75,167342,0
2007-05-10,9.75,9.75,9.5,9.61,285139,0
2007-05-11,9.65,9.85,9.57,9.73,188715,0
2007-05-14,9.77,9.97,9.6,9.68,134409,0
2007-05-15,9.65,9.8,9.42,9.46,222193,0
2007-05-16,9.53,9.63,9.42,9.61,135164,0
2007-05-17,9.57,9.7,9.3,9.38,113981,0
2007-05-18,9.42,9.5,9.3,9.49,129391,0
2007-05-21,9.46,9.77,9.46,9.69,79761,0
2007-05-22,9.66,9.71,9.42,9.54,68605,0
2007-05-23,9.54,9.74,9.46,9.59,220250,0
2007-05-24,9.56,9.7,9.25,9.6,394824,0
2007-05-25,9.63,9.7,9.42,9.51,115084,0
2007-05-29,9.56,9.9,9.52,9.87,154731,0
2007-05-30,9.84,10.02,9.82,9.97,195072,0
2007-05-31,9.99,10.09,9.74,9.74,760739,0
2007-06-01,9.85,9.88,9.49,9.73,349935,0
2007-06-04,9.7,9.76,9.36,9.62,196501,0
2007-06-05,9.54,9.76,9.51,9.73,125834,0
2007-06-06,9.63,9.75,9.46,9.71,152250,0
2007-06-07,9.61,9.75,9.3,9.46,200556,0
2007-06-08,9.5,9.8,9.5,9.61,236104,0
2007-06-11,9.56,9.58,9.32,9.47,200237,0
2007-06-12,9.4,9.4,9.12,9.26,259013,0
2007-06-13,9.27,9.46,9.11,9.45,104826,0
2007-06-14,9.43,9.6,9.34,9.5,121522,0
2007-06-15,9.66,9.94,9.5,9.81,266899,0
2007-06-18,9.81,9.82,9.63,9.73,94006,0
2007-06-19,9.69,9.69,9.49,9.66,199515,0
2007-06-20,9.65,9.71,9.46,9.54,232628,0
2007-06-21,9.48,9.58,9.27,9.46,244765,0
2007-06-22,9.42,9.48,9.11,9.11,814958,0
2007-06-25,9.13,9.15,8.87,8.92,231046,0
2007-06-26,9,9,8.75,8.89,210501,0
2007-06-27,8.8,9.26,8.75,9.16,150079,0
2007-06-28,9.17,9.17,8.99,9.06,102496,0
2007-06-29,9.06,9.24,8.88,8.91,109123,0
2007-07-02,8.95,8.96,8.71,8.74,238196,0
2007-07-03,8.7,8.79,8.56,8.61,191263,0
2007-07-05,8.6,8.7,8.54,8.6,253987,0
2007-07-06,8.56,8.63,8.51,8.58,133780,0
2007-07-09,8.58,8.84,8.57,8.66,118250,0
2007-07-10,8.59,8.62,8.41,8.44,183466,0
2007-07-11,8.51,8.51,8.25,8.38,371893,0
2007-07-12,8.4,8.55,8.36,8.52,108137,0
2007-07-13,8.51,8.79,8.51,8.74,154022,0
2007-07-16,8.73,8.78,8.49,8.76,171561,0
2007-07-17,8.77,8.8,8.52,8.73,163863,0
2007-07-18,8.7,8.74,8.5,8.69,95668,0
2007-07-19,8.76,9.39,8.76,9.31,231753,0
2007-07-20,9.21,9.36,8.92,8.95,223185,0
2007-07-23,8.96,9.11,8.78,8.9,131356,0
2007-07-24,8.76,9.01,8.52,8.76,216603,0
2007-07-25,8.84,9.11,8.77,9.06,171892,0
2007-07-26,8.89,9,8.39,8.57,169681,0
2007-07-27,8.52,8.68,8.08,8.12,205074,0
2007-07-30,8.15,8.28,7.82,7.98,197226,0
2007-07-31,8.17,8.38,7.95,7.96,213874,0
2007-08-01,7.96,8.12,7.89,7.94,139021,0
2007-08-02,7.93,8.18,7.9,8.15,134218,0
2007-08-03,8.16,8.22,7.66,7.71,316701,0
2007-08-06,7.68,7.93,7.51,7.56,464690,0
2007-08-07,7.52,8.05,7.5,8.02,481341,0
2007-08-08,8.1,9.67,7.93,9.48,660647,0
2007-08-09,9.33,10.25,9.31,9.73,877319,0
2007-08-10,9.56,9.56,8.65,9.02,520114,0
2007-08-13,9.15,9.27,8.57,8.75,438055,0
2007-08-14,8.75,8.89,8.7,8.73,259330,0
2007-08-15,8.72,9.5,8.72,8.77,154717,0
2007-08-16,8.8,9.64,8.65,9.63,413210,0
2007-08-17,10.05,10.06,9.28,9.67,219870,0
2007-08-20,9.69,9.69,9.35,9.48,88666,0
2007-08-21,9.56,9.56,9.23,9.34,53670,0
2007-08-22,9.45,9.59,9.01,9.2,115728,0
2007-08-23,9.22,9.37,8.96,9.15,255929,0
2007-08-24,9.15,9.15,8.9,9.02,82093,0
2007-08-27,8.97,8.97,8.81,8.84,58604,0
2007-08-28,8.76,8.99,8.76,8.95,196852,0
2007-08-29,8.99,9.07,8.86,8.95,98250,0
2007-08-30,8.84,9.14,8.84,9.03,132617,0
2007-08-31,9.14,9.3,8.92,9.16,180440,0
2007-09-04,9.14,9.44,9.14,9.31,112605,0
2007-09-05,9.23,9.36,9.16,9.23,168481,0
2007-09-06,9.26,9.62,9.18,9.41,189930,0
2007-09-07,9.38,9.54,9.2,9.24,86901,0
2007-09-10,9.31,9.36,9,9.27,97345,0
2007-09-11,9.34,9.66,9.24,9.45,125184,0
2007-09-12,9.41,9.68,9.37,9.58,77487,0
2007-09-13,9.67,9.94,9.5,9.84,100675,0
2007-09-14,9.74,9.93,9.53,9.77,153288,0
2007-09-17,9.76,9.8,9.46,9.63,67448,0
2007-09-18,9.65,10.15,9.56,9.63,409509,0
2007-09-19,9.71,10.11,9.63,9.91,168810,0
2007-09-20,9.89,10.03,9.59,9.91,133763,0
2007-09-21,10,10.08,9.7,10.04,218904,0
2007-09-24,10.06,10.13,9.68,10.06,158884,0
2007-09-25,9.98,10.1,9.67,9.76,125423,0
2007-09-26,9.7,10.02,9.7,10.02,88267,0
2007-09-27,10.09,10.09,9.5,9.76,167060,0
2007-09-28,9.76,9.86,9.2,9.43,129128,0
2007-10-01,9.42,9.74,9.25,9.72,112911,0
2007-10-02,9.69,10.03,9.58,9.79,233412,0
2007-10-03,9.74,10.06,9.66,9.78,158975,0
2007-10-04,9.82,10.03,9.78,9.83,91629,0
2007-10-05,10,10.48,9.86,10.33,368347,0
2007-10-08,10.37,10.37,10.02,10.13,102721,0
2007-10-09,10.14,10.25,9.92,10.12,139830,0
2007-10-10,10.1,10.43,9.88,10.43,167773,0
2007-10-11,10.47,10.81,10.4,10.6,311752,0
2007-10-12,10.59,10.69,10.27,10.31,159316,0
2007-10-15,10.31,10.63,10.29,10.42,124927,0
2007-10-16,10.4,10.47,9.93,10.21,196007,0
2007-10-17,10.33,10.33,9.87,10.2,122499,0
2007-10-18,10.16,10.23,9.99,10.01,105108,0
2007-10-19,10.01,10.04,9.4,9.42,183308,0
2007-10-22,9.34,9.87,9.33,9.59,235443,0
2007-10-23,9.65,9.69,9.51,9.69,65386,0
2007-10-24,9.66,10.05,9.63,9.89,166743,0
2007-10-25,9.89,10.01,9.64,9.74,104852,0
2007-10-26,9.87,10.16,9.71,10.16,71227,0
2007-10-29,10.19,10.35,10.09,10.35,73952,0
2007-10-30,10.32,10.59,10.24,10.31,103606,0
2007-10-31,10.37,10.53,10.16,10.53,96900,0
2007-11-01,10.53,10.79,10.06,10.73,280270,0
2007-11-02,10.8,10.98,10.48,10.98,143771,0
2007-11-05,10.99,11.15,10.61,11.11,286428,0
2007-11-06,11.09,11.19,10.33,11.07,505052,0
2007-11-07,10.96,11.22,10.36,10.46,309207,0
2007-11-08,10.56,11.1,10.42,11.04,300277,0
2007-11-09,10.9,10.95,8.74,9.48,3003401,0
2007-11-12,9.39,9.85,9.17,9.41,419870,0
2007-11-13,9.5,9.77,8.94,9.05,229470,0
2007-11-14,9.07,9.24,8.34,8.51,265229,0
2007-11-15,8.49,8.57,7.89,8.14,260349,0
2007-11-16,8.16,8.57,8.16,8.43,287278,0
2007-11-19,8.31,8.31,7.9,7.97,184716,0
2007-11-20,7.95,8.33,7.6,7.92,206805,0
2007-11-21,7.75,7.86,7.1,7.2,415477,0
2007-11-23,7.25,7.39,6.74,7.34,163611,0
2007-11-26,7.33,7.72,7.06,7.26,350846,0
2007-11-27,7.34,7.43,7.09,7.24,385180,0
2007-11-28,7.33,7.39,7.15,7.27,170076,0
2007-11-29,7.27,7.45,7.22,7.4,248607,0
2007-11-30,7.4,7.52,7.16,7.16,523720,0
2007-12-03,7.14,7.33,6.95,7.07,275352,0
2007-12-04,7,7.03,6.64,6.67,243665,0
2007-12-05,6.8,7.5,6.77,7.39,536859,0
2007-12-06,7.41,8.19,7.41,8.13,583404,0
2007-12-07,8.14,8.32,7.86,8.08,629263,0
2007-12-10,8.08,8.4,7.96,8.26,205613,0
2007-12-11,8.33,8.5,7.69,7.71,213986,0
2007-12-12,7.94,8.15,7.63,8,286515,0
2007-12-13,14,26.45,13.49,25.95,37966320,0
2007-12-14,27.33,31,25.5,27.43,18596730,0
2007-12-17,25.53,26.7,23.07,23.86,4311453,0
2007-12-18,24.31,24.77,20.73,21.48,4234993,0
2007-12-19,21.11,23.04,20.66,22.65,2660168,0
2007-12-20,22.45,25.64,22.11,24.8,4058127,0
2007-12-21,25.18,25.23,23.76,24.07,1385538,0
2007-12-24,24.03,24.47,23.3,24.25,405329,0
2007-12-26,24.42,26.54,23.61,25.6,1159119,0
2007-12-27,25.8,26.25,25.06,25.09,718606,0
2007-12-28,25.13,27,25.05,25.7,1016677,0
2007-12-31,25.63,26.29,25.16,25.39,492172,0
2008-01-02,25.16,25.59,24.16,24.69,633852,0
2008-01-03,24.7,25.44,24.36,24.51,805492,0
2008-01-04,24.05,24.54,22.93,23.25,1057075,0
2008-01-07,24.19,26.68,24.02,24.87,1684104,0
2008-01-08,24.89,25.8,24.27,24.27,741888,0
2008-01-09,24.43,25.39,23.51,24.89,1040829,0
2008-01-10,24.67,27.48,24.53,26.75,1473096,0
2008-01-11,26.28,27.63,26.01,27.4,1238022,0
2008-01-14,27.3,27.68,26.25,26.8,1035487,0
2008-01-15,26.32,27.48,26.03,27.23,1022925,0
2008-01-16,27.37,29.25,27.1,28.19,1773409,0
2008-01-17,28.03,28.5,27.32,28.15,841672,0
2008-01-18,28.03,28.65,26.82,27,801525,0
2008-01-22,25.51,26.95,25.01,25.67,964050,0
2008-01-23,25.73,25.9,23.89,25.46,1048264,0
2008-01-24,25.63,26.17,25.46,25.89,596811,0
2008-01-25,24.82,25.75,24.78,25.54,756315,0
2008-01-28,25.55,26.39,25.55,26.39,574455,0
2008-01-29,26.14,26.57,26.04,26.39,403230,0
2008-01-30,26.25,27.24,26.1,26.45,628725,0
2008-01-31,26.03,27.95,25.95,27.53,976639,0
2008-02-01,27.8,28.18,25.97,26.18,2373426,0
2008-02-04,26.06,26.78,25.95,26.04,641555,0
2008-02-05,25.88,26.13,24.42,24.82,1110799,0
2008-02-06,25.02,25.11,22.64,22.72,1281712,0
2008-02-07,22.8,23.11,21.33,22.89,1838854,0
2008-02-08,22.78,24.11,22.42,23.65,724842,0
2008-02-11,23.81,24.92,21.81,22.55,1085164,0
2008-02-12,22.49,22.9,21.44,21.84,975807,0
2008-02-13,21.61,23.3,21.44,23.1,873337,0
2008-02-14,22.74,22.96,21.84,22.7,975719,0
2008-02-15,22.61,22.94,21.59,22.29,434707,0
2008-02-19,22.23,22.78,21.99,22.15,426933,0
2008-02-20,22.07,22.16,19.77,20.96,1247795,0
2008-02-21,20.82,20.87,18.61,19.65,2544545,0
2008-02-22,19.8,20.2,19.15,19.67,900001,0
2008-02-25,19.5,20.25,19.33,20.21,624836,0
2008-02-26,20.21,21.09,19.87,20.54,818240,0
2008-02-27,20.51,20.84,20.16,20.75,524054,0
2008-02-28,20.55,21.56,20.24,20.38,1168268,0
2008-02-29,20.25,20.4,19.57,19.82,1251250,0
2008-03-03,19.87,20.22,19.37,20.04,531511,0
2008-03-04,19.7,21.11,19.48,20.61,1030173,0
2008-03-05,20.75,20.75,19.88,20.37,376414,0
2008-03-06,20.22,20.35,19.09,19.23,591218,0
2008-03-07,19,19.27,17.4,17.59,1370700,0
2008-03-10,17.59,17.71,15.87,16.15,1909835,0
2008-03-11,16.45,17.2,16.04,16.29,1439861,0
2008-03-12,16.2,17.44,16.11,16.54,1798495,0
2008-03-13,16.33,16.85,15.87,16.57,1108054,0
2008-03-14,16.45,16.78,15.71,16.38,862746,0
2008-03-17,15.86,16.14,15.21,15.5,1071838,0
2008-03-18,16.08,16.77,15.57,16.49,916157,0
2008-03-19,16.25,17.04,15.69,15.79,1057235,0
2008-03-20,15.79,16.32,14.94,16.31,1515358,0
2008-03-24,16.31,19.3,16.31,18.69,1129283,0
2008-03-25,18.65,18.84,18.04,18.33,455544,0
2008-03-26,18.28,18.97,18.18,18.51,316809,0
2008-03-27,18.65,19.69,18.51,18.79,421042,0
2008-03-28,18.86,19.09,18.11,18.19,435147,0
2008-03-31,18.25,18.8,18.04,18.66,479350,0
2008-04-01,18.51,19.75,18.51,19.46,617035,0
2008-04-02,19.53,19.71,18.37,18.68,624059,0
2008-04-03,18.59,19.55,18.59,19.31,495488,0
2008-04-04,19.33,19.53,18.97,19.25,385532,0
2008-04-07,19.42,19.7,19.1,19.39,305511,0
2008-04-08,19.32,20.47,19.32,20.17,697122,0
2008-04-09,20.17,20.19,19.5,19.71,297048,0
2008-04-10,19.82,20.59,19.8,20.37,592436,0
2008-04-11,20.28,20.28,18.9,19.25,683367,0
2008-04-14,19.21,19.24,17.67,18.05,1016337,0
2008-04-15,18.15,18.15,17.36,17.6,656315,0
2008-04-16,17.87,18.37,17.84,18.02,575762,0
2008-04-17,17.96,18.15,17.54,17.89,338070,0
2008-04-18,18.1,19.46,18.04,19.23,618358,0
2008-04-21,19.05,19.45,18.65,19.13,482927,0
2008-04-22,19.2,19.29,18.25,19.08,345735,0
2008-04-23,19.2,20.6,19.14,20.35,783401,0
2008-04-24,20.36,21.42,19.81,21.24,791639,0
2008-04-25,21.35,22.41,21.3,22.18,934009,0
2008-04-28,22.13,22.97,21.94,22.82,738962,0
2008-04-29,22.82,22.84,22.14,22.56,471286,0
2008-04-30,22.66,23.05,22.13,22.5,457581,0
2008-05-01,22.44,23,22.18,22.77,342181,0
2008-05-02,22.98,23.07,22.13,22.2,358715,0
2008-05-05,22.25,22.52,21.86,22.04,222255,0
2008-05-06,22.26,23.26,21.94,23.24,614133,0
2008-05-07,23.28,23.75,22.43,22.52,444727,0
2008-05-08,22.57,22.75,21.81,22.03,389844,0
2008-05-09,21.95,22.4,21.94,22.24,317666,0
2008-05-12,22.32,22.85,21.91,22.82,591174,0
2008-05-13,22.86,22.87,22.27,22.77,252654,0
2008-05-14,22.81,23.23,22.46,22.67,471438,0
2008-05-15,22.65,22.65,21.73,22.04,350307,0
2008-05-16,22.12,22.53,21.82,21.94,308004,0
2008-05-19,21.89,22.54,21.64,22.28,388665,0
2008-05-20,22.14,22.36,20.62,20.82,835124,0
2008-05-21,20.89,21.17,19.83,20.15,560853,0
2008-05-22,20.27,20.7,19.98,20.54,585366,0
2008-05-23,20.4,20.62,19.84,20.5,235664,0
2008-05-27,20.53,22.06,20.29,21.94,413063,0
2008-05-28,22.01,22.5,21.26,21.89,406304,0
2008-05-29,21.87,23.67,21.87,23.1,698957,0
2008-05-30,23.17,23.9,23.1,23.34,1497909,0
2008-06-02,23.35,23.82,22.38,23.52,673821,0
2008-06-03,23.5,23.65,21.85,22.55,1790715,0
2008-06-04,22.38,22.99,22.05,22.27,471929,0
2008-06-05,22.29,23.89,22.29,23.72,639753,0
2008-06-06,23.46,23.46,22.6,22.83,543407,0
2008-06-09,22.87,23.05,21.69,22.02,588114,0
2008-06-10,21.8,23.04,21.62,22.12,468749,0
2008-06-11,22.02,22.2,21.08,21.2,799121,0
2008-06-12,21.45,21.89,21.15,21.34,245404,0
2008-06-13,21.56,22.15,21.29,22.15,282159,0
2008-06-16,22.08,23.06,21.85,22.69,547015,0
2008-06-17,22.72,22.9,22.19,22.29,259328,0
2008-06-18,22.17,22.78,22.04,22.54,207187,0
2008-06-19,22.53,23.62,22.21,23.62,594386,0
2008-06-20,23.53,24,22.63,23.5,1010497,0
2008-06-23,23.65,23.67,22.89,23.16,552539,0
2008-06-24,22.96,23.62,22.94,23.15,547910,0
2008-06-25,23.17,24.04,22.71,23.99,590888,0
2008-06-26,23.79,23.79,22.78,23.25,495209,0
2008-06-27,23.19,23.59,22.88,23.24,606945,0
2008-06-30,23.25,24.45,22.61,22.66,502594,0
2008-07-01,22.53,22.68,21.96,22.4,396955,0
2008-07-02,22.35,22.85,22.01,22.28,523416,0
2008-07-03,22.29,23.22,21.85,22.48,243662,0
2008-07-07,22.65,22.98,21.61,21.86,335262,0
2008-07-08,21.94,22.58,21.79,22.37,438790,0
2008-07-09,22.42,23.3,21.97,22.21,390355,0
2008-07-10,22.27,23.37,21.81,22.97,391080,0
2008-07-11,22.75,23.06,21.81,22.17,314667,0
2008-07-14,22.29,23.12,21.5,21.97,374650,0
2008-07-15,21.89,24.5,21.65,23.12,1019959,0
2008-07-16,23.26,24.42,23.05,24.24,629096,0
2008-07-17,24.36,25,23.92,24.92,610387,0
2008-07-18,24.95,25.38,24.55,24.64,790445,0
2008-07-21,24.76,25.33,24.41,24.66,458620,0
2008-07-22,24.58,25.9,24.36,25.63,706860,0
2008-07-23,25.66,25.66,24.34,24.4,417535,0
2008-07-24,24.51,24.51,23.1,23.16,510670,0
2008-07-25,23.37,24.27,23.03,24,420984,0
2008-07-28,23.88,24.52,22.65,22.87,417934,0
2008-07-29,22.87,23.9,22.54,23.19,415043,0
2008-07-30,23.41,23.71,23,23.08,413082,0
2008-07-31,23.08,25.57,23.08,25.44,660765,0
2008-08-01,25.51,25.99,25,25.48,742840,0
2008-08-04,25.53,25.53,24.6,25.09,263925,0
2008-08-05,25.35,25.41,23.53,23.96,612793,0
2008-08-06,23.84,23.85,21.32,23.07,1878735,0
2008-08-07,23.07,23.08,21.61,22.11,746046,0
2008-08-08,22.11,23.62,21.94,23.07,368926,0
2008-08-11,23.02,23.93,22.5,23.83,387119,0
2008-08-12,23.83,24.15,23.27,24,342759,0
2008-08-13,23.9,24,22.75,22.92,483067,0
2008-08-14,22.71,24,22.71,23.83,356520,0
2008-08-15,24.07,24.07,22.12,22.84,840483,0
2008-08-18,22.88,23.26,21.44,21.68,464452,0
2008-08-19,21.65,22.3,21.5,21.81,297546,0
2008-08-20,21.85,22.43,21.42,21.61,198999,0
2008-08-21,21.5,21.95,21.03,21.73,224626,0
2008-08-22,21.83,22.99,21.68,22.78,325693,0
2008-08-25,22.73,22.97,22,22.11,281399,0
2008-08-26,22.09,22.62,22.07,22.23,219485,0
2008-08-27,22.4,23.19,22.34,22.85,414465,0
2008-08-28,23.1,24.17,23,23.87,313695,0
2008-08-29,23.85,24.35,23.58,23.66,213139,0
2008-09-02,23.94,24.38,23.24,23.28,417005,0
2008-09-03,23.35,24.25,23.2,23.93,1017339,0
2008-09-04,24,24.26,22.89,23.15,381347,0
2008-09-05,23.12,23.86,22.31,23.63,276692,0
2008-09-08,24.08,24.67,23.35,23.85,284025,0
2008-09-09,23.95,24.5,22.72,22.72,267554,0
2008-09-10,23.06,24.38,22.83,24.2,328915,0
2008-09-11,23.77,25.18,23.19,25.1,601146,0
2008-09-12,24.95,25.05,23.9,24.71,332074,0
2008-09-15,24.11,24.49,23.44,23.76,417002,0
2008-09-16,23.46,25.01,23.46,24.9,592158,0
2008-09-17,24.5,24.5,23.54,23.77,907514,0
2008-09-18,23.75,25.03,22.32,24.78,1395080,0
2008-09-19,26.27,27.18,24.65,24.99,1397010,0
2008-09-22,24.93,26,24.62,25.68,680001,0
2008-09-23,25.8,26,24.73,24.81,440118,0
2008-09-24,24.89,26.2,24.77,24.8,555853,0
2008-09-25,24.93,25.1,24.65,24.69,271608,0
2008-09-26,24.48,25.85,24.2,24.69,480693,0
2008-09-29,24.57,25.34,22.22,22.75,589861,0
2008-09-30,22.94,24.07,21.84,23.35,355358,0
2008-10-01,23.61,23.61,22.17,22.77,245574,0
2008-10-02,22.79,23.37,21.8,22.01,305828,0
2008-10-03,22.2,23.61,20.81,20.96,497030,0
2008-10-06,20.71,20.71,17.61,19.9,769318,0
2008-10-07,19.87,20.86,18.06,18.31,499376,0
2008-10-08,17.9,19.79,17.34,18.74,869736,0
2008-10-09,19.03,20.17,17.76,17.78,658735,0
2008-10-10,17.47,18.57,16.25,17.52,880712,0
2008-10-13,18.26,19.88,17.33,19.82,428123,0
2008-10-14,20.24,20.93,18,18.94,572850,0
2008-10-15,18.72,19.28,16.36,16.41,469612,0
2008-10-16,16.54,17.69,16.02,16.67,598794,0
2008-10-17,16.35,17.52,15.71,15.95,624992,0
2008-10-20,16,16.63,15.53,16.51,388115,0
2008-10-21,16.41,17.53,16.25,16.6,561636,0
2008-10-22,16.43,16.78,15.22,15.63,353941,0
2008-10-23,15.64,15.79,14.14,15.03,546017,0
2008-10-24,14.48,14.66,13.6,14.41,551273,0
2008-10-27,14.24,14.24,7.56,8.84,3158604,0
2008-10-28,8.67,8.7,5.6,7.29,5626542,0
2008-10-29,7.24,9,7,8.6,1356378,0
2008-10-30,8.77,9.05,7.98,8.68,731700,0
2008-10-31,8.65,9.39,8.44,8.71,530449,0
2008-11-03,8.78,9.25,8.31,8.91,756542,0
2008-11-04,9.12,9.29,8.5,8.72,557860,0
2008-11-05,8.66,8.82,8.34,8.62,650843,0
2008-11-06,8.57,8.62,8.02,8.18,731276,0
2008-11-07,8.23,8.25,7.73,7.94,480323,0
2008-11-10,8.04,8.04,7.25,7.42,448679,0
2008-11-11,7.37,7.48,7.08,7.2,366359,0
2008-11-12,7.12,7.46,6.39,6.48,460060,0
2008-11-13,6.47,7.39,6.34,7.1,583822,0
2008-11-14,7.01,7.33,6.48,6.55,435022,0
2008-11-17,6.53,7.07,6.26,6.61,434182,0
2008-11-18,6.61,6.68,5.83,6.18,558414,0
2008-11-19,6.15,7.87,5.59,5.61,542178,0
2008-11-20,5.59,5.86,5.2,5.38,702525,0
2008-11-21,5.42,6.04,4.76,6,611495,0
2008-11-24,6.05,6.61,5.96,6.41,737452,0
2008-11-25,6.46,6.82,6.1,6.56,483249,0
2008-11-26,6.49,7.28,6.39,7.16,406940,0
2008-11-28,7.09,7.42,6.99,7.42,82759,0
2008-12-01,7.22,7.22,5.93,6,415347,0
2008-12-02,6.14,6.82,6.03,6.47,405747,0
2008-12-03,6.35,6.84,6.09,6.46,435417,0
2008-12-04,6.42,6.99,6.27,6.4,553192,0
2008-12-05,6.34,7.02,6.1,7.02,499851,0
2008-12-08,7.26,7.73,6.95,7.59,604357,0
2008-12-09,7.57,8.11,7.51,7.79,462729,0
2008-12-10,7.87,8,7.64,7.88,430642,0
2008-12-11,7.82,8.05,7.19,7.34,310831,0
2008-12-12,7.23,7.5,6.91,7.25,361947,0
2008-12-15,7.29,7.55,7.14,7.29,331335,0
2008-12-16,7.38,7.92,7.23,7.88,337500,0
2008-12-17,7.82,8.5,7.78,8.34,315269,0
2008-12-18,8.42,9,8.2,8.92,375516,0
2008-12-19,9.12,9.12,8.24,8.41,769786,0
2008-12-22,8.4,8.42,7.57,7.97,319740,0
2008-12-23,8.01,8.22,7.88,8.19,352687,0
2008-12-24,8.22,8.43,7.93,8.39,46120,0
2008-12-26,8.4,8.85,8.38,8.61,106959,0
2008-12-29,8.59,8.88,8.2,8.27,155172,0
2008-12-30,8.35,8.9,8.19,8.52,222581,0
2008-12-31,8.59,8.88,7.94,8,620085,0
2009-01-02,8,8.08,7.79,7.84,379885,0
2009-01-05,7.84,8.57,7.62,8.54,384394,0
2009-01-06,8.62,8.85,8.33,8.66,218364,0
2009-01-07,8.51,8.6,8.25,8.46,151993,0
2009-01-08,8.4,8.71,8.2,8.5,276758,0
2009-01-09,8.48,8.61,7.85,8,582859,0
2009-01-12,7.89,8.25,7.89,8.05,265009,0
2009-01-13,7.95,8.05,7.61,7.67,475933,0
2009-01-14,7.58,7.68,7.04,7.21,369859,0
2009-01-15,7.21,7.43,6.51,7.41,252893,0
2009-01-16,7.47,7.5,7.03,7.34,364721,0
2009-01-20,7.25,7.38,6.62,6.75,344268,0
2009-01-21,6.83,7.15,6.61,7.13,208703,0
2009-01-22,6.95,7.03,6.69,6.87,234628,0
2009-01-23,6.75,6.85,6.56,6.79,269147,0
2009-01-26,6.78,7.25,6.68,7.23,297733,0
2009-01-27,7.24,7.51,7.23,7.41,382822,0
2009-01-28,7.59,7.74,7.24,7.67,582216,0
2009-01-29,7.61,8.35,7.59,7.77,1150320,0
2009-01-30,6.8,7.28,6.6,6.99,963813,0
2009-02-02,6.93,7.29,6.93,7.17,292294,0
2009-02-03,7.01,7.05,6.24,6.5,1097039,0
2009-02-04,6.48,6.55,6.25,6.34,827892,0
2009-02-05,6.29,6.66,6.24,6.54,300592,0
2009-02-06,6.54,6.82,6.46,6.65,235081,0
2009-02-09,6.6,6.8,6.31,6.56,162981,0
2009-02-10,6.5,6.7,6.12,6.34,314722,0
2009-02-11,6.36,6.65,6.3,6.56,225792,0
2009-02-12,6.47,7,6.36,6.97,395746,0
2009-02-13,6.95,7.21,6.75,7.03,228917,0
2009-02-17,6.76,6.87,6.5,6.75,245488,0
2009-02-18,6.8,6.81,6.46,6.46,209447,0
2009-02-19,6.56,6.81,6.25,6.25,244540,0
2009-02-20,6.16,6.16,5.71,5.88,357830,0
2009-02-23,5.92,6.08,5.36,5.4,270591,0
2009-02-24,5.41,6.37,5.41,6.22,496303,0
2009-02-25,6.2,6.25,5.64,5.7,440240,0
2009-02-26,5.81,6.06,5.52,5.61,258787,0
2009-02-27,5.5,5.76,5.23,5.25,254497,0
2009-03-02,5.18,5.33,4.73,4.78,235389,0
2009-03-03,4.86,5.12,4.75,5.05,356727,0
2009-03-04,5.13,5.13,4.6,4.77,354487,0
2009-03-05,4.67,4.7,4.3,4.33,325633,0
2009-03-06,4.38,4.48,4.19,4.4,278042,0
2009-03-09,4.36,4.77,4.22,4.6,310871,0
2009-03-10,4.71,5.24,4.71,5.14,327406,0
2009-03-11,5.2,5.56,4.91,4.93,288097,0
2009-03-12,4.9,5.42,4.75,5.37,340255,0
2009-03-13,5.38,6,5.25,5.82,313754,0
2009-03-16,5.86,6.31,5.82,6.07,316353,0
2009-03-17,6.08,6.46,6.07,6.41,191096,0
2009-03-18,6.41,6.8,6.16,6.69,307916,0
2009-03-19,6.77,6.9,6.31,6.45,164839,0
2009-03-20,6.47,6.54,5.66,5.73,402994,0
2009-03-23,5.92,6.48,5.87,6.46,335342,0
2009-03-24,6.34,6.56,6.23,6.23,202279,0
2009-03-25,6.27,6.64,6.24,6.64,258622,0
2009-03-26,6.74,7.2,6.65,7.17,333636,0
2009-03-27,7,7.04,6.44,6.49,250075,0
2009-03-30,6.31,6.35,6.12,6.18,143381,0
2009-03-31,6.23,6.36,6.09,6.14,188263,0
2009-04-01,6.04,6.33,5.76,6.32,133458,0
2009-04-02,6.5,6.9,6.3,6.74,271034,0
2009-04-03,6.74,6.83,6.34,6.7,102149,0
2009-04-06,6.57,6.64,6.08,6.27,252008,0
2009-04-07,6.17,6.25,5.7,5.7,342066,0
2009-04-08,5.73,5.8,5.39,5.64,223014,0
2009-04-09,5.77,6.32,5.72,6.13,284712,0
2009-04-13,6.04,6.18,5.73,6.17,156333,0
2009-04-14,6.05,6.27,5.77,5.79,397324,0
2009-04-15,5.77,6.06,5.77,6,176856,0
2009-04-16,6.06,6.08,5.78,5.9,307068,0
2009-04-17,5.93,6.73,5.72,6.56,465276,0
2009-04-20,6.43,6.6,6.15,6.25,288608,0
2009-04-21,6.24,6.55,6.23,6.37,164683,0
2009-04-22,6.24,6.49,6.1,6.15,158454,0
2009-04-23,6.17,6.28,6,6.12,135350,0
2009-04-24,6.17,6.6,6.16,6.44,148092,0
2009-04-27,6.4,6.68,6.4,6.55,167952,0
2009-04-28,6.5,6.82,6.49,6.64,236408,0
2009-04-29,6.68,7.13,6.58,7.07,190576,0
2009-04-30,7.13,7.43,6.62,6.64,250996,0
2009-05-01,6.64,6.79,6.51,6.69,160111,0
2009-05-04,6.74,7.1,6.6,7.1,117929,0
2009-05-05,7.22,7.27,6.95,7.08,172669,0
2009-05-06,7.27,7.72,7.21,7.27,398632,0
2009-05-07,7.35,7.77,7.29,7.61,390253,0
2009-05-08,7.73,8.18,7.61,8.16,164831,0
2009-05-11,7.96,8.93,7.94,8.81,246387,0
2009-05-12,8.91,9.24,8.67,9.08,260193,0
2009-05-13,8.9,9.08,8.35,8.36,269532,0
2009-05-14,8.44,9.18,8.38,8.85,339724,0
2009-05-15,8.78,8.89,8.15,8.3,255912,0
2009-05-18,8.43,8.58,8.24,8.54,161716,0
2009-05-19,8.61,8.74,8.25,8.54,132368,0
2009-05-20,8.59,9.02,8.59,8.75,187751,0
2009-05-21,8.63,8.68,8.08,8.25,174165,0
2009-05-22,8.33,8.68,7.9,8.04,147288,0
2009-05-26,7.98,8.59,7.91,8.52,176700,0
2009-05-27,8.48,8.99,8.47,8.5,117868,0
2009-05-28,8.6,8.6,7.98,8.12,246033,0
2009-05-29,8.15,8.36,7.94,8.34,210386,0
2009-06-01,8.33,8.89,8.3,8.63,235245,0
2009-06-02,8.63,9.35,8.56,9.17,244969,0
2009-06-03,9.08,9.83,9.08,9.33,267314,0
2009-06-04,9.42,9.92,9.36,9.88,192706,0
2009-06-05,10.01,10.11,9.76,9.87,184438,0
2009-06-08,9.75,9.83,9.32,9.53,175917,0
2009-06-09,9.58,10.58,9.58,10.01,589881,0
2009-06-10,10.18,10.49,9.77,10.46,333949,0
2009-06-11,10.47,11.42,10.46,11.29,277116,0
2009-06-12,11.29,11.93,11.29,11.89,664822,0
2009-06-15,11.9,12.45,11.18,11.54,879210,0
2009-06-16,11.74,12,11.3,11.34,406110,0
2009-06-17,11.41,11.61,11.17,11.43,299389,0
2009-06-18,11.59,11.59,11.19,11.49,506226,0
2009-06-19,11.62,11.66,11.4,11.59,590036,0
2009-06-22,11.62,11.91,10.91,10.97,767572,0
2009-06-23,11.23,11.55,11,11.2,516597,0
2009-06-24,11.34,11.6,11.21,11.36,474039,0
2009-06-25,11.32,11.98,11.32,11.96,587954,0
2009-06-26,12,13.32,11.96,12.25,1235576,0
2009-06-29,12.25,12.53,11.8,12.23,448775,0
2009-06-30,12.2,12.48,11.81,12.12,511707,0
2009-07-01,12.19,12.38,11.97,12.3,560215,0
2009-07-02,12.11,12.3,11.68,11.93,588663,0
2009-07-06,11.92,11.93,11.1,11.45,414811,0
2009-07-07,11.46,11.84,11.33,11.39,424512,0
2009-07-08,11.48,11.73,10.97,11.24,361940,0
2009-07-09,13.37,13.47,11.85,13.16,5769421,0
2009-07-10,13.4,14.49,13.33,13.61,2573759,0
2009-07-13,13.72,14.16,13.14,13.97,662149,0
2009-07-14,13.9,14.09,13.64,13.95,366972,0
2009-07-15,14.13,14.27,13.9,14.14,643909,0
2009-07-16,14.04,14.21,13.83,13.96,391073,0
2009-07-17,14,14.15,13.81,13.94,439272,0
2009-07-20,14.06,14.46,13.98,14.44,637654,0
2009-07-21,14.48,14.75,14.11,14.61,707188,0
2009-07-22,14.46,14.6,13.42,13.5,1023429,0
2009-07-23,13.57,13.87,10.55,11.56,4009215,0
2009-07-24,9.36,10.9,9.31,10.43,5635723,0
2009-07-27,10.5,10.87,9.86,10.03,1473903,0
2009-07-28,10,10.03,9.44,9.66,873191,0
2009-07-29,9.6,9.6,8.99,9.22,939208,0
2009-07-30,9.43,9.5,8.94,8.98,915266,0
2009-07-31,9.02,9.08,8.05,8.34,1593289,0
2009-08-03,8.38,8.89,8.09,8.88,1327128,0
2009-08-04,8.68,8.88,8.37,8.42,853780,0
2009-08-05,8.35,8.93,8.22,8.71,1206109,0
2009-08-06,8.78,8.82,8.47,8.49,869065,0
2009-08-07,8.6,8.75,8.46,8.62,364055,0
2009-08-10,8.51,8.75,8.48,8.62,379744,0
2009-08-11,8.6,8.7,8.25,8.3,598734,0
2009-08-12,8.31,8.72,8.31,8.61,497278,0
2009-08-13,8.64,8.71,8.51,8.62,210889,0
2009-08-14,8.63,8.63,8.15,8.24,460668,0
2009-08-17,8.14,8.18,7.8,7.87,507679,0
2009-08-18,7.94,8,7.8,7.89,317940,0
2009-08-19,7.78,8.19,7.77,8.11,272920,0
2009-08-20,8.1,8.35,8.08,8.33,272790,0
2009-08-21,8.42,8.49,8.23,8.36,358673,0
2009-08-24,8.36,8.43,7.99,8.04,468118,0
2009-08-25,8.12,8.24,7.93,7.96,486979,0
2009-08-26,7.93,8.17,7.83,7.95,368174,0
2009-08-27,7.9,7.95,7.52,7.53,514180,0
2009-08-28,7.61,7.61,7.2,7.28,606119,0
2009-08-31,7.18,7.31,7,7.05,505920,0
2009-09-01,7.06,7.36,6.59,6.64,632737,0
2009-09-02,6.64,6.93,6.6,6.79,399802,0
2009-09-03,6.79,6.87,6.67,6.79,453741,0
2009-09-04,6.81,6.86,6.58,6.81,297111,0
2009-09-08,6.85,7.04,6.75,7.03,571515,0
2009-09-09,6.98,7.68,6.98,7.65,1003149,0
2009-09-10,7.66,7.85,7.54,7.8,608012,0
2009-09-11,7.78,7.82,7.6,7.77,495269,0
2009-09-14,7.73,7.73,7.42,7.52,263641,0
2009-09-15,7.48,7.73,7.43,7.61,476610,0
2009-09-16,7.61,7.85,7.46,7.66,467405,0
2009-09-17,7.45,7.61,7.29,7.61,3796209,0
2009-09-18,7.55,7.87,7.41,7.71,1761937,0
2009-09-21,7.68,8.11,7.55,8,1097709,0
2009-09-22,8.1,8.4,8.03,8.06,908927,0
2009-09-23,8.16,8.46,8.12,8.26,1029322,0
2009-09-24,8.33,8.33,7.85,8,701437,0
2009-09-25,7.96,8.33,7.85,8.31,846403,0
2009-09-28,8.3,8.39,8.17,8.29,517060,0
2009-09-29,8.32,8.49,8.19,8.23,755625,0
2009-09-30,8.12,8.36,7.65,8.2,3071203,0
2009-10-01,8.18,8.18,7.56,7.63,1436233,0
2009-10-02,7.53,7.64,7.2,7.23,1244501,0
2009-10-05,7.29,7.32,6.99,7.02,946267,0
2009-10-06,7.12,7.18,6.93,6.97,871521,0
2009-10-07,6.97,7.18,6.92,7.16,640283,0
2009-10-08,7.22,7.33,7.08,7.12,695338,0
2009-10-09,7.15,7.19,7,7.16,390690,0
2009-10-12,7.2,7.2,7,7.05,698668,0
2009-10-13,7.02,7.17,6.94,7,1051741,0
2009-10-14,7.1,7.15,6.95,7.09,495343,0
2009-10-15,7.06,7.27,7,7.08,637712,0
2009-10-16,7.04,7.31,7.02,7.18,515377,0
2009-10-19,7.24,7.26,6.96,6.99,452413,0
2009-10-20,7.01,7.18,6.76,6.93,980722,0
2009-10-21,6.89,7.23,6.89,6.99,597767,0
2009-10-22,6.89,7.02,6.75,6.94,599388,0
2009-10-23,7,7.11,6.65,6.67,402876,0
2009-10-26,6.7,6.84,6.21,6.23,869735,0
2009-10-27,6.29,6.52,6.14,6.16,831082,0
2009-10-28,6.18,6.37,6.04,6.08,1055087,0
2009-10-29,6.13,6.25,6.03,6.21,462199,0
2009-10-30,6.14,6.48,6.12,6.41,1104931,0
2009-11-02,6.44,6.59,6.25,6.55,1315730,0
2009-11-03,6.5,7.39,6.5,7.21,1817933,0
2009-11-04,7.2,7.38,7.09,7.1,892848,0
2009-11-05,7.19,7.34,7.04,7.26,568305,0
2009-11-06,7.19,7.56,7.17,7.4,552255,0
2009-11-09,7.47,8,7.4,7.96,860248,0
2009-11-10,7.87,8.03,7.54,7.55,869582,0
2009-11-11,7.65,7.74,7.54,7.69,460596,0
2009-11-12,7.65,7.73,7.5,7.51,1116540,0
2009-11-13,7.56,7.56,7.25,7.48,394207,0
2009-11-16,7.54,7.9,7.5,7.7,609577,0
2009-11-17,7.68,7.82,7.57,7.69,514171,0
2009-11-18,7.67,7.74,7.58,7.65,340425,0
2009-11-19,7.6,7.8,7.54,7.78,627860,0
2009-11-20,7.7,7.86,7.63,7.78,332905,0
2009-11-23,8.16,8.52,8.03,8.05,1663198,0
2009-11-24,8.02,8.06,7.85,8,1008596,0
2009-11-25,8,8.1,7.94,7.96,383631,0
2009-11-27,7.7,7.85,7.48,7.7,240487,0
2009-11-30,7.67,7.84,7.47,7.57,604987,0
2009-12-01,7.62,7.88,7.61,7.76,473402,0
2009-12-02,7.76,8.36,7.76,8.2,867172,0
2009-12-03,8.2,8.47,8.13,8.38,678164,0
2009-12-04,8.47,8.82,8.41,8.79,1597376,0
2009-12-07,8.77,8.97,8.68,8.74,412279,0
2009-12-08,8.7,8.8,8.55,8.74,457570,0
2009-12-09,8.77,9.05,8.58,8.94,670924,0
2009-12-10,8.99,9.13,8.75,8.87,641692,0
2009-12-11,8.95,8.95,8.56,8.8,455017,0
2009-12-14,8.83,8.83,8.42,8.62,860135,0
2009-12-15,8.57,8.94,8.46,8.82,367872,0
2009-12-16,8.9,9.05,8.72,9.01,438213,0
2009-12-17,8.97,8.97,8.39,8.44,411624,0
2009-12-18,8.54,8.72,8.48,8.72,913059,0
2009-12-21,8.68,9.33,8.66,9.26,1137376,0
2009-12-22,9.31,9.47,9.27,9.43,634411,0
2009-12-23,9.45,9.8,9.38,9.65,731449,0
2009-12-24,9.71,9.93,9.65,9.79,165594,0
2009-12-28,9.8,10.15,9.69,9.86,1311518,0
2009-12-29,9.89,9.97,9.66,9.72,303084,0
2009-12-30,9.66,9.74,9.48,9.63,292737,0
2009-12-31,9.63,9.7,9.48,9.51,280992,0
2010-01-04,9.6,9.78,9.42,9.49,629619,0
2010-01-05,9.5,9.66,9.38,9.5,734024,0
2010-01-06,9.47,9.65,9.3,9.52,643094,0
2010-01-07,9.54,9.6,9.13,9.14,441993,0
2010-01-08,9.31,9.36,9.01,9.36,499089,0
2010-01-11,9.45,9.8,9.4,9.72,537701,0
2010-01-12,9.69,10.03,9.5,9.62,791013,0
2010-01-13,9.61,9.85,9.41,9.83,354028,0
2010-01-14,9.83,9.94,9.67,9.8,277992,0
2010-01-15,9.85,9.85,9.29,9.38,541474,0
2010-01-19,9.43,9.63,9.36,9.62,363250,0
2010-01-20,9.52,9.59,9.01,9.23,847801,0
2010-01-21,9.26,9.34,8.85,9.06,752801,0
2010-01-22,9.07,9.15,8.67,8.75,436902,0
2010-01-25,8.81,8.87,8.43,8.71,433889,0
2010-01-26,8.66,8.81,8.35,8.56,494172,0
2010-01-27,8.48,8.75,8.48,8.74,278446,0
2010-01-28,8.73,8.76,8.29,8.44,405516,0
2010-01-29,8.45,8.6,8.02,8.21,473376,0
2010-02-01,8.23,8.41,8.08,8.38,547287,0
2010-02-02,8.39,9,8.26,8.94,779441,0
2010-02-03,8.92,9.28,8.78,9.24,594202,0
2010-02-04,9.14,9.14,8.56,8.61,509992,0
2010-02-05,8.61,8.73,8.33,8.7,271546,0
2010-02-08,8.67,8.74,8.36,8.59,278374,0
2010-02-09,8.62,9.1,8.55,9.09,578963,0
2010-02-10,9.01,9.18,8.85,9.05,1000982,0
2010-02-11,9.01,9.32,9,9.21,341786,0
2010-02-12,9.12,9.43,9.05,9.43,340760,0
2010-02-16,8.53,9.09,8.45,8.56,6942620,0
2010-02-17,8.67,8.72,8.48,8.65,953519,0
2010-02-18,8.65,8.65,8.19,8.25,930516,0
2010-02-19,8.25,8.33,7.83,7.91,1368908,0
2010-02-22,7.91,7.94,7.72,7.74,620237,0
2010-02-23,7.89,7.89,7.42,7.51,1052405,0
2010-02-24,7.5,7.61,7.3,7.41,717250,0
2010-02-25,7.29,7.62,7.21,7.59,686737,0
2010-02-26,7.58,7.66,7.48,7.55,243078,0
2010-03-01,7.6,7.85,7.56,7.83,541758,0
2010-03-02,7.85,7.98,7.7,7.73,472051,0
2010-03-03,7.73,7.93,7.66,7.83,587992,0
2010-03-04,7.85,7.94,7.72,7.74,363021,0
2010-03-05,7.75,7.9,7.68,7.78,495372,0
2010-03-08,7.8,7.89,7.65,7.67,409450,0
2010-03-09,7.62,7.75,7.51,7.71,348595,0
2010-03-10,7.69,7.73,7.51,7.54,477335,0
2010-03-11,7.51,7.71,7.45,7.63,369794,0
2010-03-12,8.01,8.01,7.89,7.95,499790,0
2010-03-15,7.93,8.06,7.74,8,606325,0
2010-03-16,8.05,8.25,7.9,8.24,447279,0
2010-03-17,8.24,8.35,8.16,8.24,410973,0
2010-03-18,8.22,8.24,8.01,8.18,250809,0
2010-03-19,8.24,8.5,7.93,8.2,886794,0
2010-03-22,8.16,8.48,7.95,8.43,590071,0
2010-03-23,8.46,8.62,8.37,8.59,430847,0
2010-03-24,8.59,8.74,8.24,8.26,434219,0
2010-03-25,8.34,8.57,8.15,8.15,424930,0
2010-03-26,8.15,8.42,7.85,7.88,578199,0
2010-03-29,7.91,8.18,7.82,8.04,393971,0
2010-03-30,8.03,8.14,7.87,8.07,266984,0
2010-03-31,8.03,8.12,7.96,7.97,324583,0
2010-04-01,8.04,8.22,8.01,8.05,335838,0
2010-04-05,8.1,8.14,7.8,7.99,505283,0
2010-04-06,7.99,7.99,7.76,7.77,358379,0
2010-04-07,7.74,7.85,7.66,7.67,768316,0
2010-04-08,7.67,7.82,7.6,7.77,314107,0
2010-04-09,7.75,7.81,7.63,7.67,375641,0
2010-04-12,7.65,7.76,7.6,7.64,254436,0
2010-04-13,7.64,7.68,7.5,7.65,301212,0
2010-04-14,7.68,7.89,7.68,7.86,269144,0
2010-04-15,7.83,7.98,7.81,7.93,229616,0
2010-04-16,7.93,8.31,7.9,8.25,716753,0
2010-04-19,8.19,8.28,7.98,8.05,415555,0
2010-04-20,8.06,8.27,7.82,8.27,196417,0
2010-04-21,8.3,8.49,8.18,8.32,432888,0
2010-04-22,8.22,8.38,8,8.27,196586,0
2010-04-23,8.27,8.34,8.1,8.18,220813,0
2010-04-26,8.15,8.3,7.93,7.96,168797,0
2010-04-27,7.95,8.11,7.72,7.72,232109,0
2010-04-28,7.77,7.91,7.75,7.87,153818,0
2010-04-29,7.9,8,7.82,8,231912,0
2010-04-30,7.99,8.17,7.77,7.77,269885,0
2010-05-03,7.77,8.01,7.68,7.96,255152,0
2010-05-04,7.83,7.83,7.5,7.53,478556,0
2010-05-05,7.55,7.78,7.5,7.54,624315,0
2010-05-06,7.59,7.82,6.63,7.2,719540,0
2010-05-07,7.11,7.21,6.77,7.1,1028644,0
2010-05-10,7.38,7.68,7.09,7.27,516099,0
2010-05-11,7.2,7.62,7.02,7.43,248978,0
2010-05-12,7.46,7.58,7.31,7.52,232122,0
2010-05-13,7.52,7.74,7.36,7.41,259115,0
2010-05-14,7.35,7.35,7,7.13,310151,0
2010-05-17,7.2,7.37,7.03,7.21,184073,0
2010-05-18,7.25,7.3,7.1,7.11,152813,0
2010-05-19,7.11,7.18,6.94,7.12,190139,0
2010-05-20,6.92,7.01,6.7,6.7,374478,0
2010-05-21,6.6,6.74,6.41,6.59,420228,0
2010-05-24,6.57,6.64,6.42,6.45,335554,0
2010-05-25,6.29,6.4,6.02,6.37,394812,0
2010-05-26,6.3,6.58,6.25,6.55,689025,0
2010-05-27,6.59,6.95,6.54,6.73,335826,0
2010-05-28,6.73,6.77,6.46,6.52,364447,0
2010-06-01,6.6,7.05,6.6,6.73,729985,0
2010-06-02,6.74,7.58,6.7,7.56,1637260,0
2010-06-03,7.56,7.77,7.38,7.76,527393,0
2010-06-04,7.54,7.68,7.44,7.5,505327,0
2010-06-07,7.52,7.64,6.84,6.85,405199,0
2010-06-08,6.86,7.03,6.72,6.88,496066,0
2010-06-09,6.96,7.05,6.84,6.88,257215,0
2010-06-10,7,7.37,6.95,7.37,1206174,0
2010-06-11,7.36,7.68,7.32,7.67,252441,0
2010-06-14,7.76,7.85,7.64,7.69,200655,0
2010-06-15,7.72,7.79,7.55,7.75,215642,0
2010-06-16,7.7,7.75,7.59,7.64,120968,0
2010-06-17,7.69,7.69,7.46,7.6,121715,0
2010-06-18,7.63,7.63,7.24,7.24,496429,0
2010-06-21,7.35,7.57,7.14,7.16,186339,0
2010-06-22,7.2,7.35,7.06,7.16,251162,0
2010-06-23,7.13,7.26,7.09,7.13,130455,0
2010-06-24,7.05,7.17,6.96,6.99,141316,0
2010-06-25,7.02,7.68,6.91,7.67,688744,0
2010-06-28,7.6,7.93,7.38,7.81,278146,0
2010-06-29,7.67,7.89,7.32,7.42,301317,0
2010-06-30,7.4,7.63,7.18,7.2,235064,0
2010-07-01,7.17,7.17,6.79,7.14,409888,0
2010-07-02,7.16,7.25,6.95,7,284894,0
2010-07-06,7.03,7.31,6.89,6.94,354954,0
2010-07-07,6.98,7.28,6.93,7.26,203603,0
2010-07-08,7.34,7.46,7.26,7.4,155988,0
2010-07-09,7.37,7.7,7.26,7.69,108883,0
2010-07-12,7.64,7.73,7.25,7.25,117298,0
2010-07-13,7.3,7.85,7.26,7.82,247269,0
2010-07-14,7.81,7.85,7.62,7.71,155158,0
2010-07-15,7.74,7.74,7.47,7.62,206275,0
2010-07-16,7.55,7.6,7.19,7.25,264165,0
2010-07-19,7.28,7.36,7.13,7.25,98650,0
2010-07-20,7.15,7.33,7.1,7.28,142828,0
2010-07-21,7.35,7.35,7,7.05,200808,0
2010-07-22,7.16,7.4,7.16,7.38,812902,0
2010-07-23,7.36,8.17,7.36,8.17,405278,0
2010-07-26,8.19,8.5,8.03,8.4,300032,0
2010-07-27,8.45,8.5,8.17,8.3,168895,0
2010-07-28,8.3,8.3,8.05,8.1,182340,0
2010-07-29,8.17,8.2,7.83,8,180891,0
2010-07-30,7.87,8.22,7.79,8.1,282079,0
2010-08-02,8.18,8.26,8.02,8.1,180620,0
2010-08-03,8.09,8.52,8.07,8.34,254307,0
2010-08-04,8.37,8.8,8.37,8.69,349235,0
2010-08-05,8.6,8.81,8.42,8.58,241796,0
2010-08-06,8.47,8.53,8.17,8.44,136214,0
2010-08-09,8.5,8.82,8.32,8.8,230188,0
2010-08-10,8.68,8.83,8.45,8.64,235665,0
2010-08-11,8.46,8.46,8.17,8.21,250221,0
2010-08-12,8.06,8.34,8.01,8.15,151063,0
2010-08-13,8.09,8.18,8.05,8.06,215897,0
2010-08-16,8.02,8.3,8.02,8.29,163751,0
2010-08-17,8.33,8.57,8.24,8.45,276154,0
2010-08-18,8.46,8.63,8.45,8.54,219414,0
2010-08-19,8.48,8.58,8.11,8.22,202487,0
2010-08-20,8.15,8.41,8.14,8.31,217674,0
2010-08-23,8.38,8.49,8.13,8.14,185281,0
2010-08-24,8.05,8.13,7.94,8,192681,0
2010-08-25,7.94,8.2,7.78,8.16,196006,0
2010-08-26,8.21,8.32,8.11,8.12,165058,0
2010-08-27,8.24,8.26,7.97,8.07,257413,0
2010-08-30,8.01,8.11,7.79,7.8,217461,0
2010-08-31,7.82,8.15,7.8,7.83,399445,0
2010-09-01,7.98,8.27,7.92,8.27,200407,0
2010-09-02,8.21,8.52,8.1,8.48,121642,0
2010-09-03,8.57,8.63,8.33,8.45,158556,0
2010-09-07,8.44,8.45,8.25,8.31,136937,0
2010-09-08,8.32,8.61,8.32,8.51,164919,0
2010-09-09,8.63,8.66,8.34,8.5,99992,0
2010-09-10,8.55,8.64,8.5,8.57,102243,0
2010-09-13,8.66,8.79,8.52,8.53,309269,0
2010-09-14,8.52,8.7,8.47,8.58,157035,0
2010-09-15,8.55,8.8,8.25,8.68,256645,0
2010-09-16,8.64,8.71,8.37,8.42,110429,0
2010-09-17,8.54,8.57,8.36,8.44,315295,0
2010-09-20,8.45,8.54,8.33,8.49,277559,0
2010-09-21,8.5,8.5,8.25,8.28,177386,0
2010-09-22,8.23,8.37,8.07,8.36,324201,0
2010-09-23,8.3,8.41,8.23,8.33,227858,0
2010-09-24,8.47,8.58,8.41,8.55,209655,0
2010-09-27,8.57,8.59,8.47,8.48,270485,0
2010-09-28,8.48,8.52,8.27,8.4,311343,0
2010-09-29,8.35,8.48,8.31,8.4,144935,0
2010-09-30,8.54,8.64,8.35,8.41,357076,0
2010-10-01,8.48,8.49,8.23,8.31,204523,0
2010-10-04,8.26,8.4,8.18,8.27,171821,0
2010-10-05,8.39,8.64,8.28,8.56,420037,0
2010-10-06,8.52,8.61,8.39,8.4,170168,0
2010-10-07,8.48,8.49,8.37,8.4,80447,0
2010-10-08,8.4,8.5,8.36,8.4,217736,0
2010-10-11,8.4,8.42,8.27,8.29,152331,0
2010-10-12,8.24,8.4,8.04,8.31,161304,0
2010-10-13,8.38,8.52,8.27,8.42,137447,0
2010-10-14,8.39,8.53,8.39,8.46,253768,0
2010-10-15,8.58,8.65,8.47,8.54,290926,0
2010-10-18,8.59,8.78,8.47,8.63,284694,0
2010-10-19,8.49,8.63,8.35,8.41,215554,0
2010-10-20,8.48,8.55,8.42,8.43,146154,0
2010-10-21,8.5,8.5,8.13,8.18,223424,0
2010-10-22,8.19,8.37,8.19,8.21,99178,0
2010-10-25,8.3,8.51,8.15,8.48,98350,0
2010-10-26,8.4,8.64,8.4,8.55,223049,0
2010-10-27,8.47,8.56,8.31,8.39,161960,0
2010-10-28,8.49,8.52,8.2,8.21,103565,0
2010-10-29,8.15,8.41,8.15,8.31,138002,0
2010-11-01,8.34,8.34,7.95,8.07,267209,0
2010-11-02,8.4,8.65,7.89,7.95,523637,0
2010-11-03,7.96,7.96,7.45,7.89,1453350,0
2010-11-04,8.01,8.25,8.01,8.23,281419,0
2010-11-05,8.23,8.29,7.99,8.1,203634,0
2010-11-08,8.04,8.19,7.99,8,785414,0
2010-11-09,8.17,8.17,7.77,7.79,202087,0
2010-11-10,7.84,8.06,7.73,7.85,2280678,0
2010-11-11,7.74,7.86,7.53,7.62,369802,0
2010-11-12,7.56,7.71,7.55,7.58,212237,0
2010-11-15,7.65,7.86,7.57,7.72,195593,0
2010-11-16,7.66,7.78,7.49,7.72,374340,0
2010-11-17,7.74,7.83,7.62,7.8,200371,0
2010-11-18,7.86,8.03,7.86,7.9,234597,0
2010-11-19,7.9,7.9,7.69,7.8,282018,0
2010-11-22,7.74,7.87,7.6,7.75,194788,0
2010-11-23,7.63,7.73,7.5,7.63,125027,0
2010-11-24,7.72,7.89,7.58,7.86,512323,0
2010-11-26,7.79,8,7.79,7.96,97939,0
2010-11-29,7.88,8.12,7.76,8.05,279233,0
2010-11-30,7.97,8.15,7.91,7.98,482401,0
2010-12-01,8.13,8.42,8.09,8.15,218207,0
2010-12-02,8.16,8.3,8.16,8.28,105975,0
2010-12-03,8.23,8.39,8.09,8.26,149092,0
2010-12-06,8.22,8.36,8.14,8.3,235138,0
2010-12-07,8.35,8.35,8.04,8.05,309255,0
2010-12-08,8.1,8.14,7.94,7.94,159174,0
2010-12-09,8.04,8.04,7.88,7.89,159308,0
2010-12-10,7.94,8.2,7.88,8.1,314661,0
2010-12-13,8.1,8.1,7.96,7.98,322126,0
2010-12-14,8.03,8.03,7.9,7.98,164449,0
2010-12-15,7.99,8.11,7.96,7.99,406311,0
2010-12-16,8.03,8.07,7.99,8.06,309352,0
2010-12-17,8.05,8.15,7.87,7.91,466256,0
2010-12-20,7.87,7.96,7.78,7.79,213310,0
2010-12-21,7.85,7.88,7.65,7.8,481205,0
2010-12-22,7.8,7.9,7.74,7.8,190706,0
2010-12-23,7.78,7.88,7.78,7.78,113948,0
2010-12-27,7.76,7.85,7.74,7.78,106626,0
2010-12-28,7.79,7.79,7.67,7.7,99233,0
2010-12-29,7.69,7.83,7.69,7.73,82830,0
2010-12-30,7.7,7.79,7.58,7.6,103014,0
2010-12-31,7.61,7.68,7.51,7.53,200213,0
2011-01-03,7.58,7.76,7.52,7.7,315046,0
2011-01-04,7.71,7.8,7.5,7.62,144797,0
2011-01-05,7.62,7.71,7.56,7.62,203439,0
2011-01-06,7.63,7.67,7.51,7.61,140392,0
2011-01-07,7.6,7.75,7.52,7.74,114551,0
2011-01-10,7.67,7.71,7.53,7.57,191077,0
2011-01-11,7.63,7.79,7.61,7.67,134497,0
2011-01-12,7.76,7.84,7.53,7.57,121258,0
2011-01-13,7.57,7.69,7.52,7.68,214781,0
2011-01-14,7.66,7.73,7.6,7.67,116579,0
2011-01-18,7.61,7.62,7.55,7.61,114564,0
2011-01-19,7.6,7.64,7.26,7.37,264130,0
2011-01-20,7.29,7.36,7.11,7.14,353520,0
2011-01-21,7.25,7.27,6.98,7.07,273017,0
2011-01-24,7.05,7.33,7,7.22,112485,0
2011-01-25,7.16,7.18,7.01,7.08,114345,0
2011-01-26,7.03,7.29,7.03,7.19,98168,0
2011-01-27,7.09,7.1,6.8,6.97,294196,0
2011-01-28,6.94,6.96,6.81,6.81,212987,0
2011-01-31,6.84,7.03,6.65,6.72,168954,0
2011-02-01,6.75,6.9,6.71,6.87,159524,0
2011-02-02,6.82,7.01,6.7,6.72,204610,0
2011-02-03,6.72,6.75,6.55,6.57,159564,0
2011-02-04,6.6,6.66,6.54,6.64,143339,0
2011-02-07,6.63,6.85,6.62,6.71,102507,0
2011-02-08,6.72,6.77,6.6,6.63,147838,0
2011-02-09,6.6,6.63,6.52,6.59,112259,0
2011-02-10,6.55,6.61,6.52,6.54,81680,0
2011-02-11,6.51,6.69,6.42,6.69,76070,0
2011-02-14,6.71,6.76,6.57,6.6,70827,0
2011-02-15,6.59,6.63,6.52,6.61,96773,0
2011-02-16,6.6,6.82,6.6,6.67,238989,0
2011-02-18,7.03,7.13,6.88,7.08,160373,0
2011-02-22,7.02,7.1,6.86,6.93,162358,0
2011-02-23,6.92,6.96,6.64,6.73,235932,0
2011-02-24,6.73,7.12,6.73,7.09,180870,0
2011-02-25,7.12,7.34,7.02,7.3,136250,0
2011-02-28,7,7.15,6.8,6.99,639374,0
2011-03-01,7,7.02,6.47,6.65,1679443,0
2011-03-02,6.65,7.09,6.5,6.71,485700,0
2011-03-03,6.81,7.35,6.8,7.29,318717,0
2011-03-04,7.26,7.33,6.92,7.07,139346,0
2011-03-07,7.18,7.18,6.74,6.88,181383,0
2011-03-08,6.86,7.22,6.77,7.21,202524,0
2011-03-09,7.18,7.28,7.11,7.21,214757,0
2011-03-10,7.12,7.15,6.91,6.96,243286,0
2011-03-11,6.89,7.09,6.68,6.72,273386,0
2011-03-14,6.65,6.88,6.65,6.84,264180,0
2011-03-15,6.79,6.85,6.69,6.75,245057,0
2011-03-16,6.71,6.92,6.54,6.73,324060,0
2011-03-17,6.86,7.03,6.67,6.88,248996,0
2011-03-18,6.95,6.98,6.82,6.87,203792,0
2011-03-21,6.99,6.99,6.76,6.82,204749,0
2011-03-22,6.85,6.86,6.75,6.77,148380,0
2011-03-23,6.73,6.88,6.62,6.75,271211,0
2011-03-24,6.77,7.05,6.73,7.03,180694,0
2011-03-25,7.07,7.29,7.04,7.15,350887,0
2011-03-28,7.09,7.3,7.09,7.26,321085,0
2011-03-29,7.29,7.41,7.23,7.31,200176,0
2011-03-30,7.31,7.48,7.13,7.17,125410,0
2011-03-31,7.18,7.21,7.06,7.11,135833,0
2011-04-01,6.98,7.25,6.98,7.18,179320,0
2011-04-04,7.18,7.27,7.18,7.23,137313,0
2011-04-05,7.2,7.49,7.14,7.31,146687,0
2011-04-06,7.38,7.49,7.2,7.25,163702,0
2011-04-07,7.27,7.42,7.23,7.33,425464,0
2011-04-08,7.39,7.39,7.19,7.26,104243,0
2011-04-11,7.24,7.41,7.18,7.33,195813,0
2011-04-12,7.29,7.36,7.29,7.31,92067,0
2011-04-13,7.35,7.36,7.25,7.33,173159,0
2011-04-14,7.14,7.31,7.06,7.3,137435,0
2011-04-15,7.22,7.5,7.22,7.48,271665,0
2011-04-18,7.35,7.52,7.26,7.49,261807,0
2011-04-19,7.51,7.51,7.29,7.31,219931,0
2011-04-20,7.44,7.5,7.38,7.49,114878,0
2011-04-21,7.35,7.85,7.35,7.82,452937,0
2011-04-25,7.78,7.92,7.71,7.91,187134,0
2011-04-26,7.95,8.51,7.92,8.36,896746,0
2011-04-27,8.5,8.54,8.31,8.47,334855,0
2011-04-28,8.48,9,8.47,9,415037,0
2011-04-29,9.02,9.34,8.96,9.11,454146,0
2011-05-02,9.18,9.22,9.05,9.1,561605,0
2011-05-03,9.01,9.08,8.51,8.51,420683,0
2011-05-04,8.51,8.53,8.04,8.05,433556,0
2011-05-05,8.05,8.41,8.02,8.09,245160,0
2011-05-06,8.18,8.24,7.88,8.01,232866,0
2011-05-09,8,8.4,8,8.26,182755,0
2011-05-10,8.29,8.32,8.1,8.14,171063,0
2011-05-11,8.14,8.23,7.88,8.01,184145,0
2011-05-12,8.01,8.4,7.93,8.38,152492,0
2011-05-13,8.3,8.43,7.96,8.03,288856,0
2011-05-16,8.02,8.24,8.01,8.14,248273,0
2011-05-17,8.04,8.12,7.9,8.02,250382,0
2011-05-18,8.07,8.4,8.07,8.38,154441,0
2011-05-19,8.43,8.47,8.15,8.34,106297,0
2011-05-20,8.35,8.46,8.18,8.18,153375,0
2011-05-23,8.11,8.36,7.95,8.18,265390,0
2011-05-24,8.19,8.2,7.93,7.95,181646,0
2011-05-25,7.96,8.57,7.86,8.49,295691,0
2011-05-26,8.11,8.97,8.1,8.81,4895355,0
2011-05-27,8.82,8.9,8.26,8.29,709339,0
2011-05-31,8.39,8.52,8.16,8.3,568282,0
2011-06-01,8.33,8.39,8.01,8.01,526161,0
2011-06-02,8.01,8.23,7.95,8.22,431766,0
2011-06-03,8.06,8.11,7.98,8.07,510868,0
2011-06-06,8.05,8.1,8,8,302140,0
2011-06-07,8.05,8.22,8.02,8.03,300593,0
2011-06-08,8.04,8.12,7.88,8.02,465993,0
2011-06-09,8.07,8.07,7.95,7.97,208077,0
2011-06-10,7.9,8.04,7.71,7.82,613615,0
2011-06-13,7.89,8.04,7.77,7.95,342293,0
2011-06-14,8.04,8.08,7.98,8.01,443917,0
2011-06-15,7.87,8.07,7.48,7.99,369584,0
2011-06-16,7.98,8.22,7.95,8.1,270500,0
2011-06-17,8.15,8.25,7.87,8.13,742537,0
2011-06-20,8.09,8.33,8.03,8.32,309003,0
2011-06-21,8.36,8.5,8.2,8.37,344741,0
2011-06-22,8.34,8.67,8.21,8.51,350900,0
2011-06-23,8.4,8.61,8.28,8.5,226107,0
2011-06-24,8.52,8.57,8.14,8.36,2759166,0
2011-06-27,8.36,8.75,8.25,8.74,341947,0
2011-06-28,8.72,9.12,8.64,9.11,426610,0
2011-06-29,9.12,9.4,8.99,9.19,395949,0
2011-06-30,9.25,9.42,9.14,9.17,369749,0
2011-07-01,9.13,9.32,9.04,9.29,487780,0
2011-07-05,9.24,9.35,9.19,9.28,312573,0
2011-07-06,9.3,9.39,9.13,9.38,446870,0
2011-07-07,9.47,9.93,9.33,9.87,600396,0
2011-07-08,9.77,9.97,9.77,9.9,387334,0
2011-07-11,9.78,9.89,9.63,9.73,309358,0
2011-07-12,9.71,10.21,9.66,9.95,411004,0
2011-07-13,10,10.1,9.79,9.89,589307,0
2011-07-14,9.92,10.07,9.75,9.9,449369,0
2011-07-15,9.93,10.15,9.68,10.15,484534,0
2011-07-18,10.15,10.19,9.72,9.75,496377,0
2011-07-19,9.03,9.63,8.6,9.47,1100264,0
2011-07-20,9.55,9.62,9.36,9.36,338389,0
2011-07-21,9.38,9.58,9.34,9.55,388564,0
2011-07-22,9.57,9.98,9.37,9.88,272982,0
2011-07-25,9.72,9.77,9.36,9.36,229391,0
2011-07-26,9.4,9.46,9.1,9.22,218219,0
2011-07-27,9.17,9.24,8.67,8.77,388211,0
2011-07-28,8.8,8.95,8.59,8.66,289634,0
2011-07-29,8.56,8.84,8.42,8.69,291711,0
2011-08-01,8.83,9.02,8.35,8.54,315084,0
2011-08-02,8.46,8.78,7.85,8.05,1324721,0
2011-08-03,8,8.43,7.65,8.26,663795,0
2011-08-04,8.11,8.25,7.46,7.46,697256,0
2011-08-05,7.54,7.93,7.09,7.62,811656,0
2011-08-08,7.13,7.63,6.85,6.97,1231058,0
2011-08-09,7.11,7.62,6.57,7.6,930261,0
2011-08-10,7.35,7.54,6.82,6.83,986257,0
2011-08-11,6.88,7.44,6.75,7.05,766945,0
2011-08-12,7.15,7.3,6.88,7.05,503065,0
2011-08-15,7.14,7.39,7.08,7.3,321957,0
2011-08-16,7.24,7.34,6.98,7.07,344940,0
2011-08-17,7.19,7.71,7.1,7.68,634206,0
2011-08-18,7.39,7.51,7.05,7.25,752212,0
2011-08-19,7.07,7.62,7.07,7.59,656479,0
2011-08-22,7.79,7.8,7.17,7.31,945514,0
2011-08-23,7.26,7.48,7.17,7.27,699977,0
2011-08-24,7.24,7.46,7.06,7.39,255336,0
2011-08-25,7.45,7.46,6.87,7,433431,0
2011-08-26,6.91,7.6,6.87,7.58,331078,0
2011-08-29,7.55,7.94,7.55,7.89,222937,0
2011-08-30,7.83,8.05,7.6,7.92,256083,0
2011-08-31,7.98,8.11,7.7,7.88,259232,0
2011-09-01,7.91,7.99,7.41,7.48,221693,0
2011-09-02,7.27,7.38,7.02,7.18,230146,0
2011-09-06,6.88,7.18,6.88,7.15,267784,0
2011-09-07,7.31,7.87,7.23,7.86,532867,0
2011-09-08,7.87,7.98,7.51,7.52,307294,0
2011-09-09,7.46,7.7,7.2,7.37,414392,0
2011-09-12,7.22,7.46,7.12,7.41,334331,0
2011-09-13,7.45,7.66,7.32,7.44,287231,0
2011-09-14,7.55,7.72,7.32,7.57,337536,0
2011-09-15,7.67,7.83,7.47,7.79,241373,0
2011-09-16,7.72,8.05,7.72,7.74,2380598,0
2011-09-19,7.65,7.8,7.58,7.76,359260,0
2011-09-20,7.8,8.07,7.8,7.92,483492,0
2011-09-21,7.92,8.1,7.66,7.7,363575,0
2011-09-22,7.37,7.62,7,7.19,549890,0
2011-09-23,7.18,7.4,6.98,7.09,377652,0
2011-09-26,7.17,7.21,6.9,7.14,243102,0
2011-09-27,7.17,7.51,7.17,7.33,409501,0
2011-09-28,7.39,7.39,6.95,6.97,363156,0
2011-09-29,7.4,7.4,6.95,7.36,477105,0
2011-09-30,7.33,7.69,7.21,7.36,425531,0
2011-10-03,7.26,7.53,7.01,7.05,731171,0
2011-10-04,6.97,7.48,6.83,7.46,622231,0
2011-10-05,7.47,7.86,7.35,7.74,359600,0
2011-10-06,7.74,7.94,7.62,7.81,268959,0
2011-10-07,7.74,7.78,7.44,7.46,199788,0
2011-10-10,7.64,7.87,7.56,7.85,285513,0
2011-10-11,7.75,8,7.68,7.74,234748,0
2011-10-12,7.81,8,7.66,7.96,294562,0
2011-10-13,7.88,8.06,7.71,8,190000,0
2011-10-14,8.03,8.22,7.89,8.22,337332,0
2011-10-17,8.11,8.2,7.64,7.69,312924,0
2011-10-18,7.7,8.24,7.63,8.16,535857,0
2011-10-19,8.16,8.23,7.78,7.85,416051,0
2011-10-20,7.86,7.89,7.49,7.7,137933,0
2011-10-21,7.88,7.91,7.67,7.87,202779,0
2011-10-24,7.84,8.23,7.8,8.2,204707,0
2011-10-25,8.04,8.21,7.79,7.84,157090,0
2011-10-26,7.99,8.13,7.64,8.05,222060,0
2011-10-27,8.36,8.77,8.17,8.22,686630,0
2011-10-28,8.21,8.41,7.73,8.3,286929,0
2011-10-31,8.36,8.36,7.83,7.85,188851,0
2011-11-01,7.59,7.91,7.18,7.22,553716,0
2011-11-02,7.27,7.41,7.1,7.39,426031,0
2011-11-03,7.55,7.73,7.25,7.69,287416,0
2011-11-04,7.6,7.7,7.37,7.41,180382,0
2011-11-07,7.42,7.53,7.18,7.45,216894,0
2011-11-08,7.59,7.63,7.4,7.53,230520,0
2011-11-09,7.29,7.46,7.08,7.09,275167,0
2011-11-10,7.26,7.38,7.02,7.23,215537,0
2011-11-11,7.33,7.52,7.29,7.48,182342,0
2011-11-14,7.42,7.52,7.33,7.43,208450,0
2011-11-15,7.37,7.42,7.11,7.31,218716,0
2011-11-16,7.21,7.26,6.97,6.98,262181,0
2011-11-17,6.98,7.13,6.81,7.1,636998,0
2011-11-18,7.06,7.4,7.02,7.38,379997,0
2011-11-21,7.25,7.28,6.91,6.98,225022,0
2011-11-22,6.99,7.18,6.82,7.13,282878,0
2011-11-23,7.04,7.09,6.83,6.83,230723,0
2011-11-25,6.77,6.83,6.6,6.68,93973,0
2011-11-28,6.82,7.37,6.77,7.37,301642,0
2011-11-29,7.38,7.42,7.14,7.16,291092,0
2011-11-30,7.47,7.63,7.36,7.62,680233,0
2011-12-01,7.59,7.69,7.43,7.52,457000,0
2011-12-02,7.63,7.81,7.5,7.77,445414,0
2011-12-05,7.94,7.94,7.55,7.66,297019,0
2011-12-06,7.67,7.84,7.58,7.73,196532,0
2011-12-07,7.69,7.74,7.47,7.67,138693,0
2011-12-08,7.56,7.6,7.18,7.2,223782,0
2011-12-09,7.24,7.74,7.22,7.67,246261,0
2011-12-12,7.49,7.54,7.23,7.4,235689,0
2011-12-13,7.47,7.54,7.19,7.24,193172,0
2011-12-14,7.14,7.41,7.1,7.4,316231,0
2011-12-15,7.54,7.6,7.34,7.47,248496,0
2011-12-16,7.56,7.57,7.14,7.2,1078668,0
2011-12-19,7.23,7.42,7.04,7.05,211317,0
2011-12-20,7.24,7.54,7.23,7.51,297405,0
2011-12-21,7.52,7.9,7.46,7.82,273558,0
2011-12-22,7.86,8.14,7.83,8.08,192747,0
2011-12-23,8.14,8.18,8.03,8.06,141881,0
2011-12-27,8,8.2,7.97,8.18,99067,0
2011-12-28,8.17,8.17,7.88,7.89,109911,0
2011-12-29,7.9,8.08,7.78,8,138602,0
2011-12-30,7.98,7.98,7.81,7.89,269884,0
2012-01-03,7.95,8.25,7.94,8.19,375438,0
2012-01-04,8.07,8.24,8.06,8.19,182536,0
2012-01-05,8.09,8.2,7.72,8.08,206871,0
2012-01-06,8.1,8.24,8.06,8.06,214184,0
2012-01-09,8.1,8.15,7.88,7.93,140599,0
2012-01-10,8.07,8.12,8,8.04,272579,0
2012-01-11,8.04,8.19,7.9,8.18,334455,0
2012-01-12,8.2,8.42,8.01,8.38,158839,0
2012-01-13,8.25,8.38,8.06,8.16,206959,0
2012-01-17,8.26,8.4,8.1,8.19,245812,0
2012-01-18,8.16,8.5,8.04,8.5,200754,0
2012-01-19,8.53,8.6,7.98,8.14,201938,0
2012-01-20,8.28,8.61,8.11,8.29,226972,0
2012-01-23,8.35,8.41,8,8.06,125994,0
2012-01-24,8,8.17,7.88,8.15,252201,0
2012-01-25,8.11,8.59,8.07,8.54,287788,0
2012-01-26,8.48,9.21,8.32,9.2,772148,0
2012-01-27,9.1,9.74,9.06,9.71,587325,0
2012-01-30,9.6,9.81,9.53,9.71,449105,0
2012-01-31,9.75,9.86,9.55,9.77,357468,0
2012-02-01,9.82,10.22,9.68,10.12,677649,0
2012-02-02,10.11,10.49,10,10.33,425631,0
2012-02-03,10.39,10.6,10.04,10.48,311546,0
2012-02-06,10.39,10.57,10.15,10.34,358804,0
2012-02-07,10.38,10.4,9.94,9.95,346469,0
2012-02-08,10.03,10.03,9.51,9.61,410221,0
2012-02-09,9.68,9.71,9.4,9.56,169044,0
2012-02-10,9.44,9.59,9.31,9.43,160969,0
2012-02-13,9.57,9.81,9.46,9.79,142758,0
2012-02-14,9.69,9.84,9.5,9.63,164980,0
2012-02-15,9.7,9.83,9.45,9.47,214575,0
2012-02-16,9.49,9.96,9.49,9.86,236982,0
2012-02-17,9.92,9.92,9.48,9.65,183006,0
2012-02-21,9.64,9.64,9.35,9.35,217817,0
2012-02-22,9.64,9.95,9.56,9.72,433760,0
2012-02-23,9.85,10.3,9.76,10.23,355641,0
2012-02-24,10.23,10.4,10.13,10.19,317947,0
2012-02-27,10.1,10.24,10.01,10.11,183824,0
2012-02-28,10.1,10.2,9.9,10.07,124091,0
2012-02-29,10.1,10.2,9.75,10,533685,0
2012-03-01,10.05,10.08,9.8,9.85,471454,0
2012-03-02,9.85,9.97,9.45,9.71,368051,0
2012-03-05,9.65,9.81,9.49,9.71,368542,0
2012-03-06,9.39,9.45,8.67,9.22,698577,0
2012-03-07,9.26,9.29,8.77,8.84,186440,0
2012-03-08,8.97,8.97,8.68,8.78,205949,0
2012-03-09,8.82,9.18,8.72,9.02,262770,0
2012-03-12,9.05,9.08,8.85,8.91,200072,0
2012-03-13,8.95,8.95,8.68,8.85,208606,0
2012-03-14,8.82,8.85,8.56,8.58,173060,0
2012-03-15,8.6,8.7,8.44,8.53,235750,0
2012-03-16,8.52,8.59,8.41,8.43,574242,0
2012-03-19,8.43,8.67,8.37,8.55,211572,0
2012-03-20,8.48,8.55,8.28,8.31,390511,0
2012-03-21,8.33,8.47,8.26,8.34,181982,0
2012-03-22,8.29,8.32,8.06,8.24,225996,0
2012-03-23,8.33,8.33,8.17,8.32,146649,0
2012-03-26,8.42,8.54,8.36,8.41,251136,0
2012-03-27,8.41,8.42,8.03,8.03,202921,0
2012-03-28,8.05,8.4,8.02,8.36,366451,0
2012-03-29,8.29,8.35,8.13,8.23,157774,0
2012-03-30,8.32,8.32,8.05,8.05,220997,0
2012-04-02,8.02,8.19,7.98,8.07,332338,0
2012-04-03,8.1,8.3,8.1,8.28,302785,0
2012-04-04,8.19,8.25,7.88,8,467011,0
2012-04-05,8,8.04,7.88,7.93,300999,0
2012-04-09,7.78,7.92,7.61,7.9,475372,0
2012-04-10,7.86,7.97,7.57,7.63,343645,0
2012-04-11,7.73,7.97,7.65,7.93,255196,0
2012-04-12,7.95,8.14,7.95,8.03,257133,0
2012-04-13,7.98,8.06,7.68,7.69,328986,0
2012-04-16,7.85,7.85,7.41,7.59,142815,0
2012-04-17,7.69,7.84,7.69,7.75,116108,0
2012-04-18,7.71,7.83,7.69,7.8,240243,0
2012-04-19,7.85,8,7.75,7.76,325689,0
2012-04-20,8.04,8.04,7.8,7.87,302134,0
2012-04-23,7.76,7.81,7.64,7.74,211878,0
2012-04-24,7.73,7.87,7.73,7.85,452257,0
2012-04-25,7.93,8.08,7.86,7.9,302539,0
2012-04-26,7.88,7.89,7.75,7.79,218552,0
2012-04-27,7.84,7.97,7.54,7.95,232131,0
2012-04-30,7.92,8,7.63,7.73,349416,0
2012-05-01,7.71,7.89,7.55,7.59,373448,0
2012-05-02,7.53,7.59,7.46,7.57,290870,0
2012-05-03,7.54,7.79,7.45,7.78,387480,0
2012-05-04,7.71,7.89,7.67,7.75,508084,0
2012-05-07,7.74,8.05,7.69,8.01,410164,0
2012-05-08,7.92,8.51,7.91,8.49,558839,0
2012-05-09,8.35,8.63,8.2,8.62,570196,0
2012-05-10,8.67,8.68,7.96,8.42,491518,0
2012-05-11,8.36,8.47,8.27,8.31,242257,0
2012-05-14,8.23,8.29,8.14,8.18,160694,0
2012-05-15,8.15,8.2,7.99,8.02,212820,0
2012-05-16,8.19,8.19,8.01,8.07,199706,0
2012-05-17,8.14,8.14,7.78,7.78,183159,0
2012-05-18,7.76,7.84,7.52,7.55,438285,0
2012-05-21,7.56,7.74,7.51,7.73,302257,0
2012-05-22,7.71,7.84,7.56,7.6,214503,0
2012-05-23,7.49,7.65,7.35,7.62,308689,0
2012-05-24,7.62,7.64,7.38,7.39,383424,0
2012-05-25,7.42,7.6,7.38,7.51,202390,0
2012-05-29,7.55,7.7,7.39,7.55,249191,0
2012-05-30,7.44,7.61,7.36,7.49,187284,0
2012-05-31,7.5,7.55,7.23,7.43,275285,0
2012-06-01,7.22,7.33,7.11,7.17,307815,0
2012-06-04,7.23,7.34,7.1,7.27,150454,0
2012-06-05,7.25,7.52,7.25,7.4,375680,0
2012-06-06,7.48,7.65,7.48,7.54,266579,0
2012-06-07,7.68,7.75,7.51,7.52,232743,0
2012-06-08,7.48,7.93,7.43,7.83,280717,0
2012-06-11,7.92,7.99,7.64,7.66,251169,0
2012-06-12,7.69,7.85,7.6,7.85,262497,0
2012-06-13,7.84,8.07,7.68,7.84,306674,0
2012-06-14,7.87,8.28,7.79,8.28,299863,0
2012-06-15,8.28,8.66,8.28,8.42,747853,0
2012-06-18,8.37,8.66,8.27,8.58,290267,0
2012-06-19,8.65,9.04,8.65,8.9,449918,0
2012-06-20,8.86,8.9,8.65,8.77,191773,0
2012-06-21,8.79,8.85,8.65,8.78,345869,0
2012-06-22,8.85,9.03,8.66,9.02,979816,0
2012-06-25,8.8,9,8.72,8.86,193806,0
2012-06-26,8.88,8.99,8.81,8.89,151651,0
2012-06-27,8.93,9.06,8.88,8.98,245305,0
2012-06-28,8.89,9.19,8.85,8.98,1152965,0
2012-06-29,9.21,9.31,8.98,9.3,807107,0
2012-07-02,9.23,9.73,9.19,9.71,517896,0
2012-07-03,9.78,9.98,9.6,9.88,190432,0
2012-07-05,9.82,10.19,9.784,9.97,519584,0
2012-07-06,9.89,10,9.76,9.77,204441,0
2012-07-09,9.73,9.93,9.58,9.79,178217,0
2012-07-10,9.87,9.87,9.67,9.77,159746,0
2012-07-11,9.77,9.77,9.47,9.7,538598,0
2012-07-12,9.6,9.81,9.42,9.69,469738,0
2012-07-13,9.75,9.98,9.62,9.79,212599,0
2012-07-16,9.74,9.79,9.3,9.75,185200,0
2012-07-17,9.77,10,9.68,9.83,312985,0
2012-07-18,9.86,10.14,9.82,10.04,509191,0
2012-07-19,10.06,10.07,9.68,10.01,342399,0
2012-07-20,9.87,10.05,9.79,10,210887,0
2012-07-23,9.79,10.13,9.52,9.88,293398,0
2012-07-24,9.95,10.02,9.7,10.005,443372,0
2012-07-25,10.09,10.35,9.99,10.29,314454,0
2012-07-26,10.45,10.58,10.31,10.48,357135,0
2012-07-27,10.51,11.35,10.452,11.2,679884,0
2012-07-30,11.23,11.44,11.09,11.16,380731,0
2012-07-31,11.17,11.31,10.7,10.94,453831,0
2012-08-01,11.01,11.3,10.35,10.36,555022,0
2012-08-02,10.27,10.65,10.06,10.32,352804,0
2012-08-03,10.35,10.71,10.35,10.61,261536,0
2012-08-06,10.65,10.838,10.65,10.77,288304,0
2012-08-07,10.8,10.82,10.18,10.31,443279,0
2012-08-08,10.3,10.41,9.87,10.01,224913,0
2012-08-09,9.97,10.09,9.75,9.8,154368,0
2012-08-10,9.78,9.85,9.62,9.67,168162,0
2012-08-13,9.63,9.78,9.37,9.62,141953,0
2012-08-14,9.7,9.82,9.56,9.65,93793,0
2012-08-15,9.65,9.88,9.64,9.86,148960,0
2012-08-16,9.84,9.89,9.52,9.74,162389,0
2012-08-17,9.7,9.715,9.26,9.28,363590,0
2012-08-20,9.26,9.54,9.1801,9.51,142216,0
2012-08-21,9.55,9.83,9.52,9.67,274299,0
2012-08-22,9.64,9.81,9.57,9.77,149700,0
2012-08-23,9.75,9.98,9.741,9.8,160769,0
2012-08-24,9.74,10.08,9.74,9.92,161367,0
2012-08-27,9.96,10.02,9.7,9.85,191881,0
2012-08-28,9.81,9.98,9.58,9.72,182956,0
2012-08-29,9.76,9.927,9.53,9.61,208560,0
2012-08-30,9.53,9.617,9.39,9.42,94266,0
2012-08-31,9.46,9.4998,9.27,9.32,252450,0
2012-09-04,9.3,9.89,9.3,9.8,338932,0
2012-09-05,9.77,10.07,9.61,9.89,317849,0
2012-09-06,10.46,10.68,10.16,10.59,557052,0
2012-09-07,10.71,10.8,10.42,10.49,242042,0
2012-09-10,10.53,10.59,10.12,10.21,319166,0
2012-09-11,10.24,10.68,10.24,10.66,167750,0
2012-09-12,10.72,10.95,10.37,10.58,245904,0
2012-09-13,10.57,10.71,10.3,10.42,394318,0
2012-09-14,10.52,10.54,10.38,10.41,478039,0
2012-09-17,10.36,10.45,10.2,10.3,224300,0
2012-09-18,10.34,10.43,10.2,10.4,253056,0
2012-09-19,10.45,10.468,10.27,10.3,391359,0
2012-09-20,10.29,10.34,10.16,10.32,386786,0
2012-09-21,10.45,10.45,10.15,10.21,548910,0
2012-09-24,10.19,10.486,10.1,10.27,180057,0
2012-09-25,10.27,10.43,10.2,10.35,336045,0
2012-09-26,10.31,10.43,9.95,10,172263,0
2012-09-27,10.08,10.33,9.95,10.28,169027,0
2012-09-28,10.21,10.398,10.04,10.24,219756,0
2012-10-01,10.34,10.4,10.14,10.27,132855,0
2012-10-02,10.25,10.39,10.2,10.35,181293,0
2012-10-03,9.8,9.81,9.31,9.5,4875374,0
2012-10-04,9.59,9.75,9.415,9.45,676082,0
2012-10-05,9.5,9.56,9.4533,9.5,622592,0
2012-10-08,9.49,9.54,9.25,9.26,232851,0
2012-10-09,9.25,9.3199,9,9.15,697072,0
2012-10-10,9.15,9.23,9,9.22,436053,0
2012-10-11,9.28,9.55,9.22,9.25,551009,0
2012-10-12,9.28,9.39,9.24,9.25,592144,0
2012-10-15,9.31,9.5,9.24,9.49,358024,0
2012-10-16,9.5,9.65,9.39,9.5,642730,0
2012-10-17,9.5,9.68,9.47,9.59,497833,0
2012-10-18,9.55,9.6,9.4,9.45,168843,0
2012-10-19,9.42,9.5,8.85,9,484931,0
2012-10-22,9.01,9.0792,8.75,8.87,376369,0
2012-10-23,8.79,8.865,8.5199,8.73,263096,0
2012-10-24,8.8,8.9899,8.69,8.74,191325,0
2012-10-25,8.85,8.88,8.61,8.83,555159,0
2012-10-26,8.86,8.9895,8.63,8.72,258744,0
2012-10-31,8.79,9.09,8.72,8.91,2092401,0
2012-11-01,8.92,9.15,8.64,8.8,501041,0
2012-11-02,8.85,8.94,8.35,8.51,439623,0
2012-11-05,8.54,8.65,8.38,8.62,203993,0
2012-11-06,8.76,8.88,8.58,8.76,297677,0
2012-11-07,8.85,9.02,8.55,8.85,663169,0
2012-11-08,8.86,8.91,8.54,8.55,276286,0
2012-11-09,8.49,8.6,8.32,8.4,346270,0
2012-11-12,8.47,8.58,8.4,8.49,195032,0
2012-11-13,8.47,8.84,8.43,8.78,411907,0
2012-11-14,8.83,8.89,8.42,8.5,372376,0
2012-11-15,8.46,8.53,8.08,8.2,293760,0
2012-11-16,8.28,8.31,7.97,8.08,415500,0
2012-11-19,8.19,8.46,8.06,8.25,264527,0
2012-11-20,8.21,8.45,8.09,8.45,380931,0
2012-11-21,8.49,8.49,8.14,8.17,175472,0
2012-11-23,8.22,8.36,8.15,8.34,107868,0
2012-11-26,8.31,8.43,8,8.3,154287,0
2012-11-27,8.29,8.365,8.19,8.2396,137459,0
2012-11-28,8.2,8.32,8.1,8.32,188563,0
2012-11-29,8.32,8.505,8.14,8.4,329722,0
2012-11-30,8.42,8.425,8.15,8.3,608597,0
2012-12-03,8.38,8.458,8.18,8.35,293805,0
2012-12-04,8.19,8.5,8.19,8.32,358208,0
2012-12-05,8.37,8.4782,8.2,8.22,260511,0
2012-12-06,8.24,8.35,8.14,8.21,502363,0
2012-12-07,8.19,8.28,8.1,8.19,200161,0
2012-12-10,8.22,8.395,8.22,8.35,346334,0
2012-12-11,8.43,8.56,8.39,8.4,456470,0
2012-12-12,8.47,8.53,8.39,8.43,284630,0
2012-12-13,5.69,6.01,5.37,5.51,8353405,0
2012-12-14,5.51,6.68,5.49,6.52,4801674,0
2012-12-17,6.43,6.78,6.24,6.66,1663718,0
2012-12-18,6.67,6.73,6.54,6.5793,767602,0
2012-12-19,6.55,6.64,6.33,6.3502,619357,0
2012-12-20,6.36,6.78,6.3118,6.74,618204,0
2012-12-21,6.71,6.73,6.32,6.51,2414572,0
2012-12-24,6.5,6.505,6.35,6.39,166408,0
2012-12-26,6.4,6.46,6.25,6.27,358889,0
2012-12-27,6.34,6.5,6.27,6.33,394217,0
2012-12-28,6.31,6.47,6.25,6.35,375749,0
2012-12-31,6.29,6.51,6.26,6.5,567636,0
2013-01-02,6.7,6.79,6.51,6.7,774178,0
2013-01-03,6.51,6.73,6.5,6.57,362220,0
2013-01-04,6.63,6.91,6.6,6.84,572657,0
2013-01-07,6.8,6.95,6.69,6.87,391271,0
2013-01-08,6.73,6.9,6.7,6.8,317453,0
2013-01-09,6.84,7.03,6.77,7,334854,0
2013-01-10,7,7.01,6.81,6.92,261155,0
2013-01-11,6.98,7.02,6.82,6.94,313157,0
2013-01-14,6.94,6.99,6.75,6.8,301125,0
2013-01-15,6.73,7.05,6.73,7.04,406363,0
2013-01-16,7,7.04,6.86,7.01,450592,0
2013-01-17,7.02,7.0999,6.93,6.97,467234,0
2013-01-18,6.97,7.09,6.96,7.03,349551,0
2013-01-22,7.05,7.06,6.89,6.98,1263687,0
2013-01-23,7,7.09,6.75,6.8,433515,0
2013-01-24,6.81,6.9,6.61,6.67,334198,0
2013-01-25,6.68,6.755,6.63,6.7,420290,0
2013-01-28,6.69,6.83,6.63,6.66,520142,0
2013-01-29,6.705,6.73,6.475,6.51,472660,0
2013-01-30,6.59,6.61,6.38,6.39,316514,0
2013-01-31,6.36,6.62,6.35,6.56,371261,0
2013-02-01,6.59,6.75,6.47,6.74,1000073,0
2013-02-04,6.7,6.755,6.52,6.54,304355,0
2013-02-05,6.58,6.75,6.47,6.66,426076,0
2013-02-06,6.7,6.7,6.55,6.65,333308,0
2013-02-07,6.63,6.7,6.4,6.42,342595,0
2013-02-08,6.43,6.58,6.38,6.56,368767,0
2013-02-11,6.6,6.69,6.46,6.5,266415,0
2013-02-12,6.48,6.65,6.42,6.55,242210,0
2013-02-13,6.56,6.74,6.51,6.65,325091,0
2013-02-14,6.63,6.72,6.4901,6.69,409042,0
2013-02-15,6.73,6.83,6.66,6.7,488137,0
2013-02-19,6.73,6.78,6.65,6.76,395715,0
2013-02-20,6.78,6.85,6.69,6.73,372561,0
2013-02-21,6.7,6.77,6.5899,6.74,396602,0
2013-02-22,6.77,6.78,6.57,6.74,361746,0
2013-02-25,6.76,6.83,6.62,6.62,374445,0
2013-02-26,6.68,6.78,6.61,6.64,224887,0
2013-02-27,6.65,6.74,6.6,6.68,270881,0
2013-02-28,6.69,6.73,6.55,6.72,344175,0
2013-03-01,6.74,6.74,6.51,6.74,437520,0
2013-03-04,6.74,6.82,6.61,6.82,252706,0
2013-03-05,6.86,7.39,6.86,7.11,645475,0
2013-03-06,7.2,7.57,7.14,7.57,693343,0
2013-03-07,7.46,7.53,7.12,7.21,428693,0
2013-03-08,7.37,7.395,7.18,7.38,408669,0
2013-03-11,7.34,7.34,7.04,7.07,359598,0
2013-03-12,7.04,7.1,6.83,6.905,318815,0
2013-03-13,6.9,6.9,6.6,6.63,469200,0
2013-03-14,6.76,7.06,6.63,7.06,308501,0
2013-03-15,7.07,7.08,6.8,6.92,937103,0
2013-03-18,6.84,6.9,6.7,6.75,284173,0
2013-03-19,6.91,7.38,6.8501,7.29,893593,0
2013-03-20,7.32,7.36,7.07,7.13,328121,0
2013-03-21,7.04,7.21,7.03,7.07,285399,0
2013-03-22,7.09,7.09,6.96,7,228007,0
2013-03-25,7.04,7.0491,6.88,6.95,157090,0
2013-03-26,6.98,6.98,6.58,6.7,247080,0
2013-03-27,6.62,6.89,6.55,6.87,537355,0
2013-03-28,6.85,6.91,6.75,6.8,578943,0
2013-04-01,6.8,6.88,6.66,6.8,506214,0
2013-04-02,6.83,7.24,6.8,7.231,471846,0
2013-04-03,7.2,7.61,7.2,7.529,753622,0
2013-04-04,7.58,7.58,7.27,7.53,345731,0
2013-04-05,4.95,5.14,4.48,4.5,14538516,0
2013-04-08,4.58,4.69,4.41,4.421,2284453,0
2013-04-09,4.42,4.65,4.42,4.52,1612989,0
2013-04-10,4.52,4.67,4.5,4.59,1022010,0
2013-04-11,4.58,4.81,4.58,4.68,1182101,0
2013-04-12,4.63,4.73,4.58,4.62,932749,0
2013-04-15,4.62,4.6593,4.43,4.53,1154955,0
2013-04-16,4.56,4.69,4.45,4.57,880524,0
2013-04-17,4.57,4.65,4.47,4.635,967667,0
2013-04-18,4.64,4.73,4.53,4.7,1288231,0
2013-04-19,4.71,4.75,4.66,4.73,953016,0
2013-04-22,4.76,4.89,4.7,4.75,1375862,0
2013-04-23,4.68,4.97,4.68,4.86,1586112,0
2013-04-24,4.87,4.9,4.76,4.8,443640,0
2013-04-25,4.79,4.82,4.72,4.75,803666,0
2013-04-26,4.74,4.79,4.66,4.76,714072,0
2013-04-29,4.8,4.87,4.74,4.8,541120,0
2013-04-30,4.82,4.82,4.66,4.79,648421,0
2013-05-01,4.79,4.85,4.71,4.8,2232890,0
2013-05-02,4.8,4.82,4.74,4.75,1032907,0
2013-05-03,4.75,4.84,4.65,4.65,688455,0
2013-05-06,4.69,4.77,4.69,4.7,533601,0
2013-05-07,4.7,4.76,4.52,4.525,643262,0
2013-05-08,4.53,4.74,4.5,4.67,526660,0
2013-05-09,4.68,4.75,4.63,4.7,390018,0
2013-05-10,4.72,4.76,4.66,4.73,407400,0
2013-05-13,4.71,4.79,4.66,4.7,325926,0
2013-05-14,4.71,4.89,4.66,4.87,799137,0
2013-05-15,4.87,4.94,4.83,4.89,335108,0
2013-05-16,4.87,4.93,4.78,4.85,367532,0
2013-05-17,4.89,4.9,4.68,4.74,714751,0
2013-05-20,4.71,4.74,4.57,4.58,809745,0
2013-05-21,4.59,4.65,4.51,4.58,2650292,0
2013-05-22,4.57,4.63,4.405,4.51,1408445,0
2013-05-23,4.5,4.64,4.41,4.64,993522,0
2013-05-24,4.65,4.73,4.6017,4.71,360150,0
2013-05-28,4.73,4.75,4.66,4.74,597922,0
2013-05-29,4.72,4.73,4.55,4.59,512077,0
2013-05-30,4.6,4.72,4.59,4.69,468391,0
2013-05-31,4.64,4.73,4.61,4.62,502098,0
2013-06-03,4.61,4.65,4.445,4.53,758594,0
2013-06-04,3.56,4.04,3.56,3.71,6004784,0
2013-06-05,3.69,3.69,3.55,3.6,2215862,0
2013-06-06,3.62,3.65,3.47,3.52,1177665,0
2013-06-07,3.51,3.59,3.35,3.56,1975633,0
2013-06-10,3.55,3.79,3.44,3.78,1237745,0
2013-06-11,3.74,3.78,3.62,3.67,636305,0
2013-06-12,3.72,3.83,3.71,3.76,563997,0
2013-06-13,3.75,3.78,3.67,3.76,486011,0
2013-06-14,3.75,3.77,3.63,3.69,362469,0
2013-06-17,3.76,3.77,3.67,3.73,491083,0
2013-06-18,3.73,3.77,3.68,3.77,440061,0
2013-06-19,3.76,3.87,3.705,3.85,826313,0
2013-06-20,3.8,3.96,3.72,3.75,874623,0
2013-06-21,3.77,3.98,3.65,3.75,5177389,0
2013-06-24,3.7,3.768,3.56,3.65,729180,0
2013-06-25,3.68,3.68,3.5,3.52,546533,0
2013-06-26,3.55,3.56,3.38,3.38,1028072,0
2013-06-27,3.41,3.45,3.26,3.33,1684460,0
2013-06-28,3.25,3.38,3.22,3.34,4530444,0
2013-07-01,3.31,3.6,3.31,3.36,1853685,0
2013-07-02,3.32,3.5,3.29,3.37,1062209,0
2013-07-03,3.37,3.5,3.33,3.47,364612,0
2013-07-05,3.5,3.55,3.45,3.55,422315,0
2013-07-08,3.62,3.62,3.39,3.51,757918,0
2013-07-09,3.51,3.55,3.41,3.44,568183,0
2013-07-10,3.44,3.6,3.41,3.6,591180,0
2013-07-11,3.61,3.745,3.485,3.73,585877,0
2013-07-12,3.72,3.87,3.66,3.82,698504,0
2013-07-15,3.83,3.94,3.8,3.89,552433,0
2013-07-16,3.86,3.9,3.77,3.8,617978,0
2013-07-17,3.81,3.95,3.81,3.83,663442,0
2013-07-18,3.83,3.84,3.77,3.79,337295,0
2013-07-19,3.72,3.81,3.65,3.8,358467,0
2013-07-22,3.76,3.87,3.68,3.83,943941,0
2013-07-23,3.79,3.82,3.67,3.69,829272,0
2013-07-24,3.69,3.825,3.65,3.68,339091,0
2013-07-25,3.68,3.71,3.58,3.6,823487,0
2013-07-26,3.57,3.69,3.57,3.68,540351,0
2013-07-29,3.69,3.8,3.65,3.72,543953,0
2013-07-30,3.74,3.82,3.68,3.8,599695,0
2013-07-31,3.79,3.84,3.75,3.81,625621,0
2013-08-01,3.82,4.07,3.75,4.04,1063638,0
2013-08-02,4.04,4.16,3.96,4.15,1753892,0
2013-08-05,4.14,4.15,3.95,4,1081549,0
2013-08-06,4,4.2,3.98,4.14,2842606,0
2013-08-07,4.18,4.24,4.06,4.11,991799,0
2013-08-08,4.12,4.185,4.08,4.12,633994,0
2013-08-09,4.11,4.17,4.08,4.12,846511,0
2013-08-12,4.1,4.1,3.98,4.03,812296,0
2013-08-13,4.02,4.05,3.96,4.01,627090,0
2013-08-14,4,4.019,3.94,3.95,369494,0
2013-08-15,3.9,4.01,3.77,3.79,693272,0
2013-08-16,3.75,3.87,3.48,3.49,726802,0
2013-08-19,3.43,3.62,3.43,3.5,481266,0
2013-08-20,3.5,3.66,3.45,3.64,412607,0
2013-08-21,3.62,3.71,3.57,3.59,418329,0
2013-08-22,3.59,3.66,3.571,3.65,127269,0
2013-08-23,3.63,3.68,3.58,3.63,144939,0
2013-08-26,3.04,3.39,3,3.14,3223792,0
2013-08-27,3.13,3.22,3.075,3.11,651811,0
2013-08-28,3.1,3.2,3.06,3.07,645745,0
2013-08-29,3.08,3.17,3.07,3.07,448135,0
2013-08-30,3.08,3.16,3.05,3.15,656826,0
2013-09-03,3.1,3.3,3.1,3.2,1020912,0
2013-09-04,3.18,3.27,3.13,3.22,515680,0
2013-09-05,3.3,3.5,3.12,3.48,2202272,0
2013-09-06,3.52,3.57,3.31,3.54,827427,0
2013-09-09,3.56,3.85,3.55,3.84,771870,0
2013-09-10,3.85,3.93,3.72,3.79,856165,0
2013-09-11,3.76,3.76,3.66,3.7,445711,0
2013-09-12,3.72,3.72,3.57,3.58,418262,0
2013-09-13,3.6,3.69,3.58,3.66,297396,0
2013-09-16,3.7,3.7,3.45,3.56,783215,0
2013-09-17,3.56,3.62,3.53,3.56,473482,0
2013-09-18,3.55,3.61,3.46,3.55,552274,0
2013-09-19,3.55,3.56,3.4,3.45,626339,0
2013-09-20,3.45,3.65,3.38,3.58,6822265,0
2013-09-23,3.54,3.58,3.49,3.519,636895,0
2013-09-24,3.53,3.69,3.45,3.6,611300,0
2013-09-25,3.59,3.65,3.52,3.53,371900,0
2013-09-26,3.55,3.75,3.52,3.71,688811,0
2013-09-27,3.69,3.76,3.65,3.65,391100,0
2013-09-30,3.63,3.66,3.54,3.58,372400,0
2013-10-01,3.58,3.7,3.57,3.6,898000,0
2013-10-02,3.59,3.7,3.58,3.6,427200,0
2013-10-03,3.59,3.59,3.42,3.44,793400,0
2013-10-04,3.43,3.62,3.4,3.6,373300,0
2013-10-07,3.58,3.6,3.45,3.51,342900,0
2013-10-08,3.5,3.53,3.38,3.38,721900,0
2013-10-09,3.38,3.45,3.31,3.38,770100,0
2013-10-10,3.43,3.5,3.35,3.42,406100,0
2013-10-11,3.4,3.41,3.32,3.39,453400,0
2013-10-14,3.36,3.41,3.3,3.4,502100,0
2013-10-15,3.38,3.47,3.29,3.4,737600,0
2013-10-16,3.41,3.54,3.39,3.49,437900,0
2013-10-17,3.46,3.51,3.41,3.51,399395,0
2013-10-18,3.55,3.55,3.43,3.52,420700,0
2013-10-21,3.53,3.55,3.42,3.5,421400,0
2013-10-22,3.52,3.52,3.41,3.47,304200,0
2013-10-23,3.45,3.54,3.44,3.54,268500,0
2013-10-24,3.25,3.57,3.25,3.49,1328100,0
2013-10-25,3.53,3.53,3.34,3.34,364400,0
2013-10-28,3.35,3.36,3.23,3.25,335400,0
2013-10-29,3.26,3.34,3.17,3.32,372400,0
2013-10-30,3.32,3.33,3.04,3.14,432800,0
2013-10-31,3.15,3.16,2.98,3.08,592400,0
2013-11-01,3.07,3.13,2.94,3.02,687400,0
2013-11-04,3.03,3.09,2.97,3,461000,0
2013-11-05,3.01,3.08,2.86,2.88,604000,0
2013-11-06,2.88,2.98,2.65,2.72,752300,0
2013-11-07,2.74,2.8,2.62,2.76,523000,0
2013-11-08,2.77,2.93,2.725,2.87,536044,0
2013-11-11,2.88,2.91,2.78,2.78,426800,0
2013-11-12,2.78,2.82,2.7,2.77,358100,0
2013-11-13,2.75,2.84,2.74,2.77,498600,0
2013-11-14,2.76,2.82,2.74,2.75,241900,0
2013-11-15,2.74,2.825,2.74,2.77,381275,0
2013-11-18,2.78,2.83,2.74,2.75,184700,0
2013-11-19,2.75,2.86,2.58,2.81,1486800,0
2013-11-20,2.83,2.83,2.7,2.73,373300,0
2013-11-21,2.73,2.8,2.71,2.79,418378,0
2013-11-22,2.8,2.87,2.64,2.66,856800,0
2013-11-25,2.67,2.71,2.51,2.52,1606379,0
2013-11-26,2.56,2.64,2.4,2.59,2762800,0
2013-11-27,2.6,2.6,2.51,2.55,848100,0
2013-11-29,2.57,2.66,2.53,2.66,351791,0
2013-12-02,2.66,2.69,2.6,2.69,701795,0
2013-12-03,2.68,2.7,2.61,2.64,354200,0
2013-12-04,2.63,2.8,2.6,2.7,2815700,0
2013-12-05,2.7,2.71,2.56,2.57,1102200,0
2013-12-06,2.62,2.62,2.54,2.59,827136,0
2013-12-09,2.58,2.59,2.53,2.58,657400,0
2013-12-10,2.57,2.61,2.47,2.5,806445,0
2013-12-11,2.52,2.55,2.48,2.49,713663,0
2013-12-12,2.5,2.51,2.44,2.48,946800,0
2013-12-13,2.5,2.54,2.45,2.51,795500,0
2013-12-16,2.52,2.53,2.41,2.43,1117600,0
2013-12-17,2.45,2.46,2.38,2.4,861200,0
2013-12-18,2.42,2.44,2.31,2.35,1559400,0
2013-12-19,2.37,2.45,2.36,2.42,1887327,0
2013-12-20,2.43,2.51,2.43,2.47,4100600,0
2013-12-23,2.51,2.62,2.49,2.59,1238722,0
2013-12-24,2.6,2.62,2.57,2.6,294033,0
2013-12-26,2.6,2.65,2.58,2.64,874000,0
2013-12-27,2.65,2.77,2.59,2.74,1458000,0
2013-12-30,2.75,2.87,2.69,2.7,2682000,0
2013-12-31,2.7,2.86,2.7,2.85,1112600,0
2014-01-02,2.85,3.02,2.78,2.99,1595328,0
2014-01-03,2.97,3.06,2.93,3.06,999968,0
2014-01-06,3.09,3.1,2.94,3.05,1043800,0
2014-01-07,3.06,3.13,3.01,3.07,725200,0
2014-01-08,3.08,3.17,3.01,3.14,782900,0
2014-01-09,3.15,3.24,3.11,3.15,574323,0
2014-01-10,3.25,3.42,3.25,3.3,1161400,0
2014-01-13,3.4,3.44,3.22,3.29,1064003,0
2014-01-14,3.31,3.35,3.16,3.18,492337,0
2014-01-15,3.17,3.28,3.15,3.26,460100,0
2014-01-16,3.28,3.34,3.27,3.3,534800,0
2014-01-17,3.34,3.42,3.31,3.4,1008300,0
2014-01-21,3.44,3.5,3.4,3.46,797410,0
2014-01-22,3.45,3.5,3.39,3.49,662500,0
2014-01-23,3.49,3.5,3.29,3.37,761100,0
2014-01-24,3.33,3.35,3.27,3.3,590200,0
2014-01-27,3.29,3.31,3.04,3.13,791300,0
2014-01-28,3.12,3.24,3.12,3.2,526700,0
2014-01-29,3.18,3.19,3.1,3.11,377651,0
2014-01-30,3.13,3.23,3.11,3.15,537100,0
2014-01-31,3.11,3.21,3.03,3.03,640700,0
2014-02-03,3.03,3.125,2.953,2.98,618026,0
2014-02-04,3.02,3.05,2.9,2.9,635914,0
2014-02-05,2.93,2.99,2.8,2.94,562680,0
2014-02-06,2.96,2.96,2.865,2.88,472639,0
2014-02-07,2.88,3.05,2.88,3.04,605874,0
2014-02-10,3.07,3.13,3.05,3.1,574653,0
2014-02-11,3.12,3.2,3.1,3.17,545756,0
2014-02-12,3.17,3.18,3.11,3.16,337449,0
2014-02-13,3.14,3.19,3.11,3.17,305922,0
2014-02-14,3.18,3.24,3.16,3.17,230391,0
2014-02-18,3.19,3.2,3.104,3.19,483631,0
2014-02-19,3.18,3.25,3.11,3.23,837634,0
2014-02-20,3.2499,3.2501,3.16,3.25,518307,0
2014-02-21,3.29,3.485,3.23,3.45,1477232,0
2014-02-24,3.48,3.78,3.48,3.62,2375587,0
2014-02-25,3.6,3.63,3.43,3.63,1376910,0
2014-02-26,3.64,3.7,3.47,3.59,722719,0
2014-02-27,3.57,3.694,3.49,3.6,650807,0
2014-02-28,3.61,3.61,3.39,3.44,578864,0
2014-03-03,3.37,3.51,3.29,3.49,562614,0
2014-03-04,3.58,3.75,3.58,3.7,2656928,0
2014-03-05,3.77,4.23,3.73,4.1,2935568,0
2014-03-06,4.35,4.99,4.21,4.52,5397373,0
2014-03-07,4.46,4.67,4.36,4.52,989197,0
2014-03-10,4.59,4.8,4.39,4.75,3341069,0
2014-03-11,4.81,4.85,4.31,4.3415,1175964,0
2014-03-12,4.31,4.365,4.212,4.3,634546,0
2014-03-13,4.32,4.32,3.92,4.01,1175579,0
2014-03-14,3.98,4.8,3.98,4.63,1928902,0
2014-03-17,4.72,5,4.39,4.45,1211074,0
2014-03-18,4.54,4.8,4.4001,4.7,1565085,0
2014-03-19,4.68,4.85,4.49,4.54,737884,0
2014-03-20,4.5,4.68,4.41,4.5,576036,0
2014-03-21,4.5,4.68,4.22,4.27,1465699,0
2014-03-24,4.26,4.26,3.975,4.07,776373,0
2014-03-25,4.11,4.27,3.95,4.06,721531,0
2014-03-26,4.08,4.18,3.85,3.88,748900,0
2014-03-27,3.86,4.06,3.8,3.98,696712,0
2014-03-28,4,4.05,3.78,3.83,634001,0
2014-03-31,3.84,3.97,3.81,3.88,666997,0
2014-04-01,3.97,4.03,3.81,3.9,721831,0
2014-04-02,3.93,3.955,3.79,3.81,562518,0
2014-04-03,3.81,3.88,3.7,3.7,583787,0
2014-04-04,3.76,3.78,3.37,3.55,1188549,0
2014-04-07,3.54,3.6,3.35,3.49,1371531,0
2014-04-08,3.49,3.58,3.27,3.33,1405224,0
2014-04-09,3.37,3.53,3.37,3.52,1616004,0
2014-04-10,3.53,3.53,3.31,3.35,842971,0
2014-04-11,3.31,3.42,3.19,3.19,668507,0
2014-04-14,3.28,3.29,3.01,3.07,494433,0
2014-04-15,3.08,3.15,2.84,3.12,1120458,0
2014-04-16,3.11,3.25,3.07,3.2,707396,0
2014-04-17,3.19,3.47,3.13,3.2,1006556,0
2014-04-21,3.23,3.26,3.13,3.185,337525,0
2014-04-22,3.21,3.42,3.21,3.42,582864,0
2014-04-23,3.42,3.46,3.205,3.21,387685,0
2014-04-24,3.25,3.31,3.11,3.19,338575,0
2014-04-25,3.14,3.2,3.05,3.13,622239,0
2014-04-28,3.13,3.22,3.04,3.14,637718,0
2014-04-29,3.17,3.28,3.14,3.21,490735,0
2014-04-30,3.2,3.25,3.09,3.2,417136,0
2014-05-01,3.19,3.32,3.13,3.24,638453,0
2014-05-02,3.19,3.23,3.04,3.11,658540,0
2014-05-05,3.07,3.14,3,3.04,510787,0
2014-05-06,3.02,3.16,2.97,3.02,670282,0
2014-05-07,3.0897,3.14,2.6398,2.75,1473716,0
2014-05-08,2.73,2.98,2.68,2.7,839466,0
2014-05-09,2.66,2.89,2.64,2.86,2105372,0
2014-05-12,2.88,3.07,2.88,3.03,1035747,0
2014-05-13,3.04,3.09,2.92,2.94,704032,0
2014-05-14,2.95,3.04,2.88,2.91,649792,0
2014-05-15,2.88,3.06,2.86,3.02,718997,0
2014-05-16,3.02,3.13,2.96,3.12,2162767,0
2014-05-19,3.15,3.38,3.13,3.365,900294,0
2014-05-20,3.4,3.46,3.16,3.19,791057,0
2014-05-21,3.25,3.29,3.09,3.11,522084,0
2014-05-22,3.13,3.27,3.11,3.13,458344,0
2014-05-23,3.14,3.17,3.1,3.13,275570,0
2014-05-27,3.15,3.31,3.13,3.31,421697,0
2014-05-28,3.31,3.3299,3.22,3.26,289676,0
2014-05-29,3.29,3.36,3.25,3.25,343131,0
2014-05-30,3.28,3.31,3.21,3.29,357090,0
2014-06-02,3.31,3.31,3.17,3.23,441780,0
2014-06-03,3.2,3.225,3.09,3.2,461830,0
2014-06-04,3.2,3.29,3.16,3.23,703152,0
2014-06-05,3.22,3.63,3.19,3.63,1505110,0
2014-06-06,3.63,3.745,3.5,3.74,1224695,0
2014-06-09,3.78,4.03,3.775,3.99,1153996,0
2014-06-10,4.02,4.18,4,4.14,619400,0
2014-06-11,4.14,4.2,4.06,4.12,679889,0
2014-06-12,4.09,4.1,3.92,4,915911,0
2014-06-13,4.05,4.05,3.88,3.97,489748,0
2014-06-16,3.94,4,3.85,3.91,323516,0
2014-06-17,3.88,4.05,3.88,3.99,408080,0
2014-06-18,3.97,4.01,3.92,4,391955,0
2014-06-19,4.04,4.05,3.94,4.01,187412,0
2014-06-20,4.05,4.08,3.9,3.95,668266,0
2014-06-23,3.94,3.94,3.9,3.93,432992,0
2014-06-24,3.94,3.98,3.72,3.75,496086,0
2014-06-25,3.71,3.75,3.57,3.65,410184,0
2014-06-26,3.63,3.67,3.54,3.57,357339,0
2014-06-27,3.51,3.64,3.51,3.64,795585,0
2014-06-30,3.6,3.7,3.56,3.63,514021,0
2014-07-01,3.61,3.74,3.6,3.68,468294,0
2014-07-02,3.67,3.8,3.61,3.78,322700,0
2014-07-03,3.8,3.85,3.78,3.84,117291,0
2014-07-07,3.84,3.84,3.53,3.56,487932,0
2014-07-08,3.53,3.53,3.31,3.39,757352,0
2014-07-09,3.42,3.49,3.32,3.42,333663,0
2014-07-10,3.3,3.49,3.25,3.36,323522,0
2014-07-11,3.33,3.44,3.32,3.4,220477,0
2014-07-14,3.46,3.54,3.38,3.39,369579,0
2014-07-15,3.39,3.43,3.22,3.24,429869,0
2014-07-16,3.33,3.36,3.2,3.2,390247,0
2014-07-17,3.17,3.248,3.03,3.04,521147,0
2014-07-18,3.01,3.11,2.91,3.09,803201,0
2014-07-21,3.07,3.28,3.04,3.22,355787,0
2014-07-22,3.26,3.33,3.2,3.3,243851,0
2014-07-23,3.33,3.47,3.33,3.45,424939,0
2014-07-24,3.46,3.53,3.36,3.39,402276,0
2014-07-25,3.34,3.35,3.26,3.32,256833,0
2014-07-28,3.35,3.39,3.2,3.27,286490,0
2014-07-29,3.27,3.38,3.25,3.31,174345,0
2014-07-30,3.36,3.44,3.34,3.41,278145,0
2014-07-31,3.37,3.3799,3.23,3.27,435474,0
2014-08-01,3.31,3.31,3.13,3.24,343533,0
2014-08-04,3.27,3.4,3.25,3.39,317529,0
2014-08-05,3.26,3.28,3.05,3.18,704953,0
2014-08-06,3.042,3.18,3.042,3.18,186704,0
2014-08-07,3.22,3.22,3.05,3.05,230414,0
2014-08-08,3.04,3.06,2.98,3.06,220757,0
2014-08-11,3.07,3.21,3.06,3.15,282928,0
2014-08-12,3.13,3.14,3.07,3.09,241802,0
2014-08-13,2.86,2.87,2.5,2.67,1680254,0
2014-08-14,2.66,2.73,2.5,2.71,629493,0
2014-08-15,2.81,2.81,2.66,2.73,365603,0
2014-08-18,2.78,2.8,2.72,2.79,272991,0
2014-08-19,2.78,2.79,2.67,2.72,214591,0
2014-08-20,2.69,2.71,2.6,2.63,252062,0
2014-08-21,2.61,2.67,2.52,2.54,294499,0
2014-08-22,2.55,2.66,2.54,2.59,217974,0
2014-08-25,2.65,2.73,2.61,2.67,411391,0
2014-08-26,2.66,2.72,2.65,2.72,270218,0
2014-08-27,2.69,2.72,2.6001,2.64,494578,0
2014-08-28,2.61,2.67,2.51,2.56,676850,0
2014-08-29,2.56,2.66,2.54,2.6,911753,0
2014-09-02,2.61,2.65,2.53,2.58,678297,0
2014-09-03,2.56,2.62,2.52,2.53,285311,0
2014-09-04,2.53,2.6,2.46,2.46,582712,0
2014-09-05,2.44,2.53,2.37,2.37,347839,0
2014-09-08,2.39,2.44,2.32,2.36,478454,0
2014-09-09,2.35,2.36,2.23,2.265,591295,0
2014-09-10,2.23,2.32,2.21,2.24,339807,0
2014-09-11,2.23,2.35,2.12,2.31,1483038,0
2014-09-12,2.32,2.33,2.2,2.23,643595,0
2014-09-15,2.2,2.24,2.15,2.17,767968,0
2014-09-16,2.16,2.259,2.14,2.23,660447,0
2014-09-17,2.25,2.27,2.15,2.2,649551,0
2014-09-18,2.22,2.25,2.145,2.23,919840,0
2014-09-19,2.23,2.31,2.03,2.18,3467985,0
2014-09-22,2.15,2.17,2.09,2.14,703925,0
2014-09-23,2.12,2.17,2.06,2.06,424790,0
2014-09-24,2.09,2.12,2.04,2.05,365631,0
2014-09-25,2.03,2.08,1.97,2.03,478777,0
2014-09-26,2.03,2.05,1.94,1.97,383036,0
2014-09-29,1.97,2.03,1.96,2,671435,0
2014-09-30,2.01,2.045,1.94,1.94,1122324,0
2014-10-01,1.94,2.01,1.91,2,882831,0
2014-10-02,2,2.02,1.93,1.94,385605,0
2014-10-03,1.99,1.9999,1.87,1.92,504710,0
2014-10-06,1.91,1.97,1.88,1.9,403995,0
2014-10-07,1.89,1.89,1.8,1.8,277424,0
2014-10-08,1.8,1.87,1.75,1.86,429791,0
2014-10-09,1.85,1.9,1.8,1.84,755841,0
2014-10-10,1.82,1.96,1.82,1.87,838109,0
2014-10-13,1.89,1.89,1.8,1.83,407865,0
2014-10-14,1.87,1.87,1.8,1.84,495248,0
2014-10-15,1.81,1.845,1.75,1.84,380582,0
2014-10-16,1.81,1.9,1.77,1.78,465706,0
2014-10-17,1.83,1.84,1.7,1.71,613052,0
2014-10-20,1.72,1.74,1.7,1.73,544366,0
2014-10-21,1.79,1.81,1.66,1.71,322929,0
2014-10-22,1.73,1.75,1.56,1.71,849276,0
2014-10-23,1.72,1.93,1.69,1.91,672462,0
2014-10-24,1.94,1.94,1.73,1.83,615890,0
2014-10-27,1.84,1.88,1.73,1.76,357008,0
2014-10-28,1.79,1.85,1.73,1.85,668874,0
2014-10-29,1.86,1.92,1.77,1.91,563653,0
2014-10-30,1.89,1.99,1.82,1.96,485973,0
2014-10-31,2,2.04,1.95,1.98,627098,0
2014-11-03,2,2.06,1.91,1.96,401108,0
2014-11-04,2.02,2.02,1.9,1.93,164755,0
2014-11-05,1.95,2.04,1.9,1.93,305157,0
2014-11-06,1.94,1.95,1.86,1.91,212687,0
2014-11-07,1.92,1.92,1.78,1.78,376945,0
2014-11-10,1.78,1.98,1.73,1.75,550908,0
2014-11-11,1.76,1.77,1.64,1.68,854092,0
2014-11-12,1.68,1.82,1.68,1.81,636931,0
2014-11-13,1.81,1.94,1.81,1.85,332523,0
2014-11-14,1.86,1.88,1.8,1.87,257123,0
2014-11-17,1.87,1.97,1.851,1.92,435888,0
2014-11-18,1.92,1.98,1.87,1.97,625193,0
2014-11-19,1.95,2,1.88,1.97,490953,0
2014-11-20,1.95,2.05,1.91,2.04,298525,0
2014-11-21,2.08,2.1,1.98,2.07,353266,0
2014-11-24,2.12,2.17,2.01,2.06,405787,0
2014-11-25,2.04,2.12,2,2.02,1280382,0
2014-11-26,2.04,2.3,2.03,2.28,704931,0
2014-11-28,2.289,2.289,2.11,2.14,267588,0
2014-12-01,2.15,2.27,2.06,2.22,446790,0
2014-12-02,2.23,2.35,2.13,2.34,472575,0
2014-12-03,2.35,2.38,2.19,2.26,384137,0
2014-12-04,2.25,2.26,2.15,2.25,373625,0
2014-12-05,2.24,2.32,2.21,2.25,260070,0
2014-12-08,2.24,2.29,2.18,2.22,485506,0
2014-12-09,2.18,2.4,2.17,2.38,312229,0
2014-12-10,2.39,2.48,2.32,2.39,423815,0
2014-12-11,2.42,2.48,2.32,2.33,295436,0
2014-12-12,2.28,2.36,2.1945,2.25,352076,0
2014-12-15,2.24,2.33,2.06,2.11,956960,0
2014-12-16,2.1,2.178,2.05,2.12,696205,0
2014-12-17,2.11,2.22,2.07,2.18,1060025,0
2014-12-18,2.22,2.45,2.17,2.35,831507,0
2014-12-19,2.33,2.565,2.3,2.44,3770240,0
2014-12-22,2.47,2.48,2.325,2.37,1003714,0
2014-12-23,2.4,2.43,2.19,2.2,522346,0
2014-12-24,2.2,2.27,2.19,2.22,378245,0
2014-12-26,2.22,2.35,2.18,2.29,329240,0
2014-12-29,2.31,2.35,2.19,2.32,471208,0
2014-12-30,2.26,2.31,2.23,2.26,271274,0
2014-12-31,2.28,2.35,2.23,2.27,496003,0
2015-01-02,2.25,2.44,2.23,2.39,583483,0
2015-01-05,2.36,2.45,2.255,2.27,501316,0
2015-01-06,2.27,2.33,2.13,2.14,399141,0
2015-01-07,2.15,2.26,2.13,2.22,234082,0
2015-01-08,2.25,2.31,2.17,2.3,299791,0
2015-01-09,2.29,2.31,2.17,2.19,361687,0
2015-01-12,2.18,2.2,2.09,2.15,229713,0
2015-01-13,2.18,2.24,2.09,2.13,282361,0
2015-01-14,2.09,2.21,2.08,2.19,179189,0
2015-01-15,2.16,2.19,2.05,2.06,334614,0
2015-01-16,2.03,2.18,2.02,2.17,331353,0
2015-01-20,2.22,2.27,2.1,2.18,268025,0
2015-01-21,2.18,2.2,2.1,2.11,276921,0
2015-01-22,2.149,2.15,2.06,2.1,323740,0
2015-01-23,2.1,2.15,2.06,2.14,121341,0
2015-01-26,2.12,2.22,2.1,2.21,195643,0
2015-01-27,2.17,2.25,2.14,2.15,186262,0
2015-01-28,2.19,2.2,2.07,2.07,239735,0
2015-01-29,2.09,2.16,2.04,2.15,262482,0
2015-01-30,2.12,2.21,2.07,2.07,437845,0
2015-02-02,2.08,2.13,2.04,2.08,271245,0
2015-02-03,2.07,2.15,2.055,2.1,262416,0
2015-02-04,2.08,2.12,2.03,2.06,244060,0
2015-02-05,2.05,2.24,2.05,2.23,308936,0
2015-02-06,2.25,2.38,2.23,2.31,420304,0
2015-02-09,2.33,2.39,2.28,2.29,239760,0
2015-02-10,2.29,2.49,2.28,2.4,825371,0
2015-02-11,2.47,2.47,2.3,2.37,869493,0
2015-02-12,2.39,2.44,2.33,2.42,104489,0
2015-02-13,2.43,2.48,2.35,2.47,190468,0
2015-02-17,2.47,2.6,2.43,2.58,309904,0
2015-02-18,2.58,2.74,2.52,2.74,588941,0
2015-02-19,2.71,2.75,2.65,2.67,599248,0
2015-02-20,2.68,2.68,2.49,2.55,332724,0
2015-02-23,3.65,3.91,3.2,3.23,15683044,0
2015-02-24,3.35,3.45,3.11,3.33,2674348,0
2015-02-25,3.35,3.44,3.1,3.15,1248265,0
2015-02-26,3.24,3.35,3.05,3.14,938019,0
2015-02-27,3.11,3.22,2.95,2.99,1037646,0
2015-03-02,3,3.15,2.93,3.11,1020300,0
2015-03-03,3.17,3.2,2.79,2.82,867300,0
2015-03-04,2.83,3.47,2.78,3.08,3156100,0
2015-03-05,3.1,3.3,3.01,3.3,1170100,0
2015-03-06,3.3,3.6,3.19,3.56,2294600,0
2015-03-09,3.58,3.69,3.46,3.57,1283500,0
2015-03-10,3.51,3.75,3.42,3.68,1392400,0
2015-03-11,3.67,3.72,3.43,3.51,857700,0
2015-03-12,3.54,3.6,3.49,3.56,429900,0
2015-03-13,3.5,3.61,3.46,3.6,479500,0
2015-03-16,3.6,3.6,3.35,3.42,517200,0
2015-03-17,3.36,3.54,3.35,3.53,419800,0
2015-03-18,3.53,3.6,3.44,3.54,369400,0
2015-03-19,3.5,3.59,3.43,3.51,469300,0
2015-03-20,3.53,3.64,3.45,3.45,458600,0
2015-03-23,3.41,3.49,3.25,3.43,321900,0
2015-03-24,3.43,3.43,3.24,3.26,489800,0
2015-03-25,3.28,3.48,3.25,3.28,1035200,0
2015-03-26,3.3,3.44,3.25,3.28,496400,0
2015-03-27,3.33,3.41,3.29,3.34,377600,0
2015-03-30,3.35,3.49,3.33,3.35,392400,0
2015-03-31,3.46,3.78,3.42,3.57,2853348,0
2015-04-01,3.59,3.84,3.57,3.75,1562300,0
2015-04-02,3.74,3.8,3.57,3.64,757800,0
2015-04-06,3.64,3.73,3.61,3.68,397000,0
2015-04-07,3.69,4.06,3.67,3.81,1752498,0
2015-04-08,3.77,3.93,3.77,3.91,551200,0
2015-04-09,3.93,3.95,3.76,3.81,424818,0
2015-04-10,3.87,3.98,3.82,3.93,726000,0
2015-04-13,3.98,4.14,3.93,4.11,1361000,0
2015-04-14,4.13,4.2,4.05,4.06,805800,0
2015-04-15,4.06,4.1,3.93,4.02,735972,0
2015-04-16,4.03,4.18,3.95,4.17,542677,0
2015-04-17,4.15,4.25,4.04,4.09,491700,0
2015-04-20,4.09,4.18,4.05,4.15,580010,0
2015-04-21,4.15,4.24,4.08,4.17,851827,0
2015-04-22,4.17,4.26,4.09,4.24,645158,0
2015-04-23,4.26,4.35,4.21,4.33,791700,0
2015-04-24,4.82,4.965,4.59,4.875,3560374,0
2015-04-27,4.92,5.2,4.47,4.69,2048900,0
2015-04-28,4.74,4.88,4.52,4.65,1276459,0
2015-04-29,4.65,4.92,4.5,4.54,967200,0
2015-04-30,4.5,4.58,4.25,4.26,1240800,0
2015-05-01,4.27,4.51,4.26,4.51,701300,0
2015-05-04,4.54,4.81,4.49,4.54,823800,0
2015-05-05,4.54,4.58,3.97,4,1293400,0
2015-05-06,4,4.18,3.94,4.18,1006231,0
2015-05-07,4.17,4.17,3.79,4.03,850090,0
2015-05-08,3.53,3.89,3.4,3.74,2330000,0
2015-05-11,3.71,3.79,3.67,3.77,813200,0
2015-05-12,3.77,3.99,3.75,3.96,1405653,0
2015-05-13,3.95,4.18,3.93,4.1,1441800,0
2015-05-14,4.13,4.33,4.08,4.2,1049700,0
2015-05-15,4.18,4.24,4.08,4.09,709711,0
2015-05-18,4.1,4.1799,3.86,4.05,1095796,0
2015-05-19,4.05,4.07,3.9,3.93,966214,0
2015-05-20,3.95,3.95,3.79,3.88,697900,0
2015-05-21,3.89,3.89,3.59,3.68,721600,0
2015-05-22,3.7,3.85,3.5,3.56,967600,0
2015-05-26,3.58,3.69,3.46,3.5,798531,0
2015-05-27,3.5,3.52,3.46,3.5,685900,0
2015-05-28,3.51,3.58,3.4,3.45,553982,0
2015-05-29,3.5,3.54,3.42,3.49,697200,0
2015-06-01,3.54,3.59,3.395,3.5,645254,0
2015-06-02,3.49,3.63,3.41,3.53,528786,0
2015-06-03,3.52,3.76,3.52,3.68,695600,0
2015-06-04,3.78,3.78,3.54,3.58,779600,0
2015-06-05,3.58,3.69,3.51,3.68,428800,0
2015-06-08,3.65,3.73,3.6,3.63,358300,0
2015-06-09,3.62,3.67,3.45,3.54,478370,0
2015-06-10,3.59,3.78,3.52,3.66,466899,0
2015-06-11,3.64,3.65,3.45,3.51,511925,0
2015-06-12,3.48,3.53,3.45,3.52,279200,0
2015-06-15,3.49,3.54,3.33,3.54,515800,0
2015-06-16,3.54,3.6,3.27,3.29,685800,0
2015-06-17,3.28,3.4,3.27,3.33,295100,0
2015-06-18,3.32,3.4,3.22,3.37,574800,0
2015-06-19,3.38,3.38,3.01,3.07,1102500,0
2015-06-22,3.05,3.54,3.03,3.45,889000,0
2015-06-23,3.42,3.45,3.28,3.43,453444,0
2015-06-24,3.43,3.49,3.33,3.4,565700,0
2015-06-25,3.41,3.43,3.26,3.41,315100,0
2015-06-26,3.4,3.4,3.2,3.26,2713300,0
2015-06-29,3.19,3.28,3.02,3.02,475800,0
2015-06-30,3.04,3.24,2.954,3.21,596029,0
2015-07-01,3.17,3.35,3.08,3.14,867900,0
2015-07-02,3.14,3.14,3,3.05,444500,0
2015-07-06,3,3.13,2.96,3.09,328400,0
2015-07-07,3.11,3.14,2.97,3.07,364400,0
2015-07-08,3.03,3.05,2.84,2.88,433900,0
2015-07-09,3,3.09,2.88,3.01,445300,0
2015-07-10,3.03,3.12,2.98,3.11,275500,0
2015-07-13,3.1,3.22,3.08,3.18,345300,0
2015-07-14,3.16,3.39,3.14,3.35,477172,0
2015-07-15,3.28,3.3688,3.25,3.25,412075,0
2015-07-16,3.25,3.29,3.13,3.16,444000,0
2015-07-17,3.18,3.18,3.1,3.16,328900,0
2015-07-20,3.16,3.18,3.07,3.15,297900,0
2015-07-21,3.12,3.26,3.05,3.2,294000,0
2015-07-22,3.16,3.21,3.1,3.17,171100,0
2015-07-23,3.15,3.2,3.02,3.02,237400,0
2015-07-24,3,3.1,2.91,2.94,374800,0
2015-07-27,2.89,2.95,2.78,2.94,394600,0
2015-07-28,2.91,3.03,2.81,2.93,264400,0
2015-07-29,2.95,2.99,2.8,2.85,308600,0
2015-07-30,2.8,2.86,2.68,2.83,445100,0
2015-07-31,2.81,3.04,2.75,2.98,475100,0
2015-08-03,2.98,3.08,2.96,3.07,468617,0
2015-08-04,3.08,3.2,3.06,3.16,317900,0
2015-08-05,3.14,3.35,3.14,3.21,586900,0
2015-08-06,3.24,3.25,2.91,2.91,465010,0
2015-08-07,2.96,3.08,2.76,2.82,313300,0
2015-08-10,2.82,2.95,2.78,2.8,398900,0
2015-08-11,2.77,2.91,2.65,2.66,489107,0
2015-08-12,2.66,2.89,2.61,2.86,392300,0
2015-08-13,2.85,2.98,2.77,2.86,426000,0
2015-08-14,2.83,2.86,2.72,2.74,446700,0
2015-08-17,2.75,3.02,2.73,3.02,477500,0
2015-08-18,3.01,3.01,2.85,2.89,475700,0
2015-08-19,2.83,2.94,2.83,2.89,388400,0
2015-08-20,2.87,2.92,2.79,2.85,550100,0
2015-08-21,2.72,3,2.72,2.94,806500,0
2015-08-24,2.74,2.92,2.64,2.75,654795,0
2015-08-25,2.8,2.84,2.69,2.69,340700,0
2015-08-26,2.75,2.82,2.61,2.79,509800,0
2015-08-27,2.81,2.94,2.77,2.87,680900,0
2015-08-28,2.87,3.08,2.81,2.99,717900,0
2015-08-31,2.98,3.1,2.92,3,395600,0
2015-09-01,2.93,2.98,2.86,2.88,506100,0
2015-09-02,2.89,3.03,2.84,3,635500,0
2015-09-03,3,3,2.82,2.9,296900,0
2015-09-04,2.85,3,2.85,2.98,381000,0
2015-09-08,3.02,3.1,2.87,2.98,581400,0
2015-09-09,3.02,3.3,2.98,3.09,1216800,0
2015-09-10,3.08,3.17,3.01,3.11,397945,0
2015-09-11,3.06,3.2,3.06,3.2,306100,0
2015-09-14,3.21,3.36,3.14,3.33,399800,0
2015-09-15,3.36,3.36,3.2,3.33,251000,0
2015-09-16,3.33,3.38,3.18,3.28,271100,0
2015-09-17,3.28,3.35,3.21,3.28,413788,0
2015-09-18,3.22,3.34,3.16,3.16,602000,0
2015-09-21,3.16,3.26,2.99,3.16,919900,0
2015-09-22,3.09,3.23,2.89,3.05,723600,0
2015-09-23,3.05,3.05,2.89,2.95,333580,0
2015-09-24,2.92,3.05,2.89,2.97,400395,0
2015-09-25,3.02,3.02,2.72,2.74,646300,0
2015-09-28,2.72,2.75,2.5,2.54,631780,0
2015-09-29,2.5,2.62,2.32,2.36,560600,0
2015-09-30,2.36,2.53,2.36,2.47,511700,0
2015-10-01,2.46,2.61,2.42,2.5,1822500,0
2015-10-02,2.49,2.7,2.45,2.68,517300,0
2015-10-05,2.71,2.81,2.6,2.75,321090,0
2015-10-06,2.72,2.77,2.51,2.64,479400,0
2015-10-07,2.64,2.74,2.56,2.71,311300,0
2015-10-08,2.66,2.82,2.63,2.8,465700,0
2015-10-09,2.83,2.9,2.71,2.74,265900,0
2015-10-12,2.76,2.886,2.62,2.7,227288,0
2015-10-13,2.72,2.95,2.72,2.74,906300,0
2015-10-14,2.75,2.92,2.6,2.62,499300,0
2015-10-15,2.64,2.98,2.61,2.98,836400,0
2015-10-16,2.99,3.08,2.94,3.07,465600,0
2015-10-19,3.03,3.19,2.96,2.99,508784,0
2015-10-20,3,3.13,2.86,2.92,297902,0
2015-10-21,2.93,3,2.77,2.9,353300,0
2015-10-22,2.92,2.94,2.76,2.9,473200,0
2015-10-23,2.8,2.88,2.57,2.63,800800,0
2015-10-26,2.6,2.7,2.56,2.66,317800,0
2015-10-27,2.62,2.7,2.51,2.53,538400,0
2015-10-28,2.53,2.71,2.51,2.69,436100,0
2015-10-29,2.69,2.75,2.57,2.57,214900,0
2015-10-30,2.57,2.61,2.52,2.54,355700,0
2015-11-02,2.53,2.83,2.53,2.81,459498,0
2015-11-03,2.75,2.95,2.75,2.95,601500,0
2015-11-04,2.75,3.14,2.75,3.06,413444,0
2015-11-05,3.03,3.13,2.92,3.1,357800,0
2015-11-06,3.06,3.23,2.98,3.18,336700,0
2015-11-09,3.16,3.23,3.11,3.16,300203,0
2015-11-10,3.17,3.2,3.11,3.2,487200,0
2015-11-11,3.2,3.24,3.17,3.19,232500,0
2015-11-12,3.18,3.21,3.05,3.06,300300,0
2015-11-13,3.05,3.13,3.01,3.05,479000,0
2015-11-16,3.03,3.07,2.93,3,325000,0
2015-11-17,3.02,3.02,2.91,2.95,252700,0
2015-11-18,2.95,3.04,2.91,3.04,168700,0
2015-11-19,3.02,3.06,2.95,3.03,123900,0
2015-11-20,3.05,3.09,2.99,3.04,431400,0
2015-11-23,3.02,3.16,3,3.08,309800,0
2015-11-24,3.09,3.14,3,3.12,300100,0
2015-11-25,3.11,3.2,3.06,3.19,262000,0
2015-11-27,3.18,3.31,3.16,3.29,271700,0
2015-11-30,3.29,3.36,3.2,3.28,423100,0
2015-12-01,3.28,3.39,3.24,3.36,594815,0
2015-12-02,3.37,3.438,3.31,3.36,230518,0
2015-12-03,3.38,3.43,3.28,3.32,294892,0
2015-12-04,3.34,3.37,3.18,3.33,275300,0
2015-12-07,3.35,3.35,3.13,3.16,169200,0
2015-12-08,3.13,3.22,3.07,3.17,250087,0
2015-12-09,3.14,3.18,3.04,3.1,179900,0
2015-12-10,3,3.22,3,3.15,670300,0
2015-12-11,3.15,3.21,3.14,3.16,332400,0
2015-12-14,3.18,3.42,3.18,3.31,693142,0
2015-12-15,3.36,3.42,3.27,3.3,761400,0
2015-12-16,3.36,3.55,3.34,3.53,536900,0
2015-12-17,3.6,3.68,3.5,3.55,436500,0
2015-12-18,3.53,3.67,3.43,3.44,2882700,0
2015-12-21,3.46,3.56,3.4,3.47,348400,0
2015-12-22,3.49,3.49,3.27,3.31,294355,0
2015-12-23,3.31,3.36,3.25,3.3,215100,0
2015-12-24,3.3,3.3499,3.26,3.27,57356,0
2015-12-28,3.25,3.29,3.16,3.17,261148,0
2015-12-29,3.19,3.2,3.14,3.15,173887,0
2015-12-30,3.16,3.18,3.035,3.06,224442,0
2015-12-31,3.03,3.1,3,3.03,230092,0
2016-01-04,3.03,3.235,2.81,2.86,979627,0
2016-01-05,2.9,3,2.83,2.97,1139935,0
2016-01-06,2.94,3,2.9,2.96,620439,0
2016-01-07,2.9,3.015,2.78,2.8,842030,0
2016-01-08,2.81,2.88,2.76,2.77,465780,0
2016-01-11,2.78,2.85,2.65,2.84,717609,0
2016-01-12,2.88,3.01,2.85,2.96,1142189,0
2016-01-13,2.98,3,2.77,2.77,741459,0
2016-01-14,2.81,2.95,2.64,2.91,572181,0
2016-01-15,2.81,2.85,2.7,2.85,303380,0
2016-01-19,2.9,2.95,2.7,2.75,450600,0
2016-01-20,2.7,2.93,2.68,2.88,1857669,0
2016-01-21,2.92,2.98,2.69,2.72,575335,0
2016-01-22,2.77,2.86,2.67,2.71,1872848,0
2016-01-25,2.71,2.84,2.7,2.74,1104002,0
2016-01-26,2.79,2.79,2.54,2.7,329752,0
2016-01-27,2.68,2.71,2.55,2.6,846283,0
2016-01-28,2.6,2.67,2.43,2.58,1209228,0
2016-01-29,2.56,2.77,2.56,2.75,432069,0
2016-02-01,2.76,2.865,2.69,2.72,461966,0
2016-02-02,2.69,2.84,2.62,2.71,421887,0
2016-02-03,2.73,2.82,2.57,2.67,305047,0
2016-02-04,2.66,2.84,2.61,2.69,301134,0
2016-02-05,2.69,2.69,2.5,2.51,415380,0
2016-02-08,2.5,2.525,2.28,2.41,769307,0
2016-02-09,2.33,2.52,2.315,2.36,233495,0
2016-02-10,2.37,2.52,2.33,2.34,380680,0
2016-02-11,2.29,2.48,2.21,2.4,324794,0
2016-02-12,2.47,2.495,2.34,2.47,479965,0
2016-02-16,2.49,2.52,2.29,2.37,1043663,0
2016-02-17,2.41,2.5,2.37,2.48,606203,0
2016-02-18,2.5,2.55,2.35,2.39,572599,0
2016-02-19,2.39,2.48,2.32,2.41,320342,0
2016-02-22,2.42,2.53,2.41,2.46,318602,0
2016-02-23,2.43,2.45,2.31,2.32,423037,0
2016-02-24,2.3,2.4001,2.26,2.34,466737,0
2016-02-25,2.4,2.41,2.28,2.34,660449,0
2016-02-26,2.35,2.39,2.3,2.32,677026,0
2016-02-29,2.33,2.35,2.245,2.27,650442,0
2016-03-01,2.26,2.37,2.26,2.32,357946,0
2016-03-02,2.32,2.46,2.25,2.45,306269,0
2016-03-03,2.45,2.49,2.42,2.47,247316,0
2016-03-04,2.46,2.49,2.37,2.42,213103,0
2016-03-07,2.38,2.53,2.37,2.52,296681,0
2016-03-08,2.51,2.53,2.26,2.27,346793,0
2016-03-09,2.31,2.45,2.25,2.36,804776,0
2016-03-10,2.4,2.41,2.3,2.37,327517,0
2016-03-11,2.42,2.42,2.3,2.34,383386,0
2016-03-14,2.34,2.4,2.31,2.33,316540,0
2016-03-15,2.3,2.335,2.23,2.26,561060,0
2016-03-16,2.24,2.31,2,2.09,480451,0
2016-03-17,2.1,2.1,1.882,1.94,696977,0
2016-03-18,1.98,2.07,1.9,2.05,952308,0
2016-03-21,2.06,2.1062,1.92,1.96,614531,0
2016-03-22,1.96,2.09,1.95,2.07,322689,0
2016-03-23,2.06,2.09,1.96,1.97,298825,0
2016-03-24,1.94,2.05,1.9,1.95,465332,0
2016-03-28,1.98,2.075,1.93,2.07,265823,0
2016-03-29,2.04,2.08,1.96,2.07,290129,0
2016-03-30,2.08,2.09,2.03,2.05,218325,0
2016-03-31,2.06,2.09,2.01,2.08,266382,0
2016-04-01,2.06,2.26,2.03,2.22,807116,0
2016-04-04,2.25,2.46,2.2,2.35,507475,0
2016-04-05,2.34,2.47,2.3045,2.41,442104,0
2016-04-06,2.42,2.54,2.42,2.53,509334,0
2016-04-07,2.51,2.58,2.48,2.5,284094,0
2016-04-08,2.52,2.54,2.42,2.48,369584,0
2016-04-11,2.49,2.515,2.37,2.39,280430,0
2016-04-12,2.38,2.48,2.35,2.44,144212,0
2016-04-13,2.44,2.58,2.41,2.58,254749,0
2016-04-14,2.6,2.63,2.51,2.58,278491,0
2016-04-15,2.56,2.63,2.53,2.59,197260,0
2016-04-18,2.6,2.64,2.57,2.61,185218,0
2016-04-19,2.63,2.6399,2.48,2.53,169431,0
2016-04-20,2.54,2.56,2.37,2.47,261748,0
2016-04-21,2.48,2.54,2.47,2.48,230285,0
2016-04-22,2.69,2.97,2.6601,2.8,1419552,0
2016-04-25,2.85,2.96,2.82,2.88,721348,0
2016-04-26,2.9,2.97,2.79,2.93,485680,0
2016-04-27,2.95,2.96,2.86,2.92,697184,0
2016-04-28,2.94,2.98,2.85,2.88,213698,0
2016-04-29,2.87,2.89,2.77,2.83,238387,0
2016-05-02,2.82,2.85,2.75,2.85,195313,0
2016-05-03,2.8,2.87,2.72,2.74,138687,0
2016-05-04,2.68,2.7216,2.4,2.55,538916,0
2016-05-05,2.57,2.655,2.4,2.43,313576,0
2016-05-06,2.4,2.42,2.25,2.31,434486,0
2016-05-09,2.31,2.48,2.3,2.45,364155,0
2016-05-10,2.48,2.56,2.35,2.4,230931,0
2016-05-11,2.41,2.444,2.35,2.39,226215,0
2016-05-12,2.38,2.38,2.26,2.28,450991,0
2016-05-13,2.29,2.35,2.25,2.3,203714,0
2016-05-16,2.31,2.48,2.27,2.4,430394,0
2016-05-17,2.4,2.4999,2.35,2.39,796817,0
2016-05-18,2.38,2.53,2.35,2.46,400922,0
2016-05-19,2.46,2.51,2.38,2.41,458699,0
2016-05-20,2.43,2.51,2.41,2.49,150810,0
2016-05-23,2.49,2.57,2.45,2.46,136429,0
2016-05-24,2.48,2.61,2.46,2.51,205033,0
2016-05-25,2.51,2.58,2.43,2.54,313986,0
2016-05-26,2.56,2.56,2.46,2.49,376358,0
2016-05-27,2.48,2.52,2.35,2.46,621461,0
2016-05-31,2.47,2.6,2.4601,2.58,282327,0
2016-06-01,2.58,2.6099,2.54,2.56,176706,0
2016-06-02,2.56,2.61,2.52,2.59,205418,0
2016-06-03,2.58,2.6,2.49,2.55,182250,0
2016-06-06,2.58,2.58,2.5,2.5,209092,0
2016-06-07,2.5,2.5,2.42,2.44,153619,0
2016-06-08,2.45,2.48,2.35,2.47,193027,0
2016-06-09,2.45,2.52,2.4,2.42,230527,0
2016-06-10,2.38,2.47,2.36,2.39,197931,0
2016-06-13,2.44,2.53,2.4,2.46,337908,0
2016-06-14,2.42,2.46,2.2,2.38,424546,0
2016-06-15,2.4,2.45,2.3,2.44,315216,0
2016-06-16,2.4,2.5,2.3501,2.48,644650,0
2016-06-17,2.5,2.54,2.4,2.4,1217619,0
2016-06-20,2.42,2.54,2.38,2.46,704645,0
2016-06-21,2.44,2.54,2.335,2.35,364984,0
2016-06-22,2.33,2.51,2.3,2.35,389840,0
2016-06-23,2.37,2.48,2.32,2.47,276414,0
2016-06-24,2.35,2.4,2.27,2.31,791414,0
2016-06-27,2.27,2.31,2.13,2.18,562333,0
2016-06-28,2.2,2.325,2.15,2.25,427113,0
2016-06-29,2.31,2.31,2.14,2.155,507558,0
2016-06-30,2.18,2.23,2.13,2.23,361004,0
2016-07-01,2.2,2.24,2.11,2.2,436612,0
2016-07-05,2.2,2.26,2.14,2.25,391248,0
2016-07-06,2.23,2.35,2.23,2.28,309752,0
2016-07-07,2.29,2.38,2.195,2.21,537303,0
2016-07-08,2.23,2.26,2.22,2.25,277065,0
2016-07-11,2.25,2.26,2.18,2.21,484149,0
2016-07-12,2.23,2.27,2.175,2.25,397785,0
2016-07-13,2.38,2.3989,2.15,2.19,424807,0
2016-07-14,2.19,2.2,2.05,2.13,533573,0
2016-07-15,2.15,2.19,2.09,2.18,139203,0
2016-07-18,2.2,2.25,2.17,2.23,415540,0
2016-07-19,2.24,2.27,2.14,2.23,640566,0
2016-07-20,2.25,2.27,2.2168,2.25,422329,0
2016-07-21,2.25,2.325,2.18,2.23,824571,0
2016-07-22,2.27,2.27,2.2,2.26,435119,0
2016-07-25,2.29,2.29,2.21,2.24,247489,0
2016-07-26,2.26,2.29,2.22,2.27,253382,0
2016-07-27,2.28,2.38,2.26,2.36,462336,0
2016-07-28,2.37,2.41,2.32,2.34,214074,0
2016-07-29,2.34,2.365,2.22,2.29,302832,0
2016-08-01,2.35,2.59,2.296,2.51,1230846,0
2016-08-02,2.53,2.6,2.46,2.52,755358,0
2016-08-03,2.79,2.89,2.65,2.865,3382794,0
2016-08-04,2.95,2.98,2.75,2.92,1798383,0
2016-08-05,2.91,3.2,2.86,3.08,1657257,0
2016-08-08,3.08,3.12,2.88,2.97,820604,0
2016-08-09,2.99,3.01,2.9,2.95,621031,0
2016-08-10,2.95,2.95,2.76,2.78,883429,0
2016-08-11,2.78,2.89,2.73,2.81,1053777,0
2016-08-12,2.81,2.83,2.72,2.81,717951,0
2016-08-15,2.82,2.94,2.8,2.86,625222,0
2016-08-16,2.87,2.885,2.74,2.74,826070,0
2016-08-17,2.74,2.93,2.68,2.87,1074728,0
2016-08-18,2.88,2.99,2.8401,2.95,1307796,0
2016-08-19,2.94,2.95,2.87,2.9,739998,0
2016-08-22,2.9,2.9,2.78,2.81,436655,0
2016-08-23,2.8,2.99,2.7601,2.88,780161,0
2016-08-24,2.9,2.91,2.64,2.68,593857,0
2016-08-25,2.67,2.8,2.6,2.71,619837,0
2016-08-26,2.72,2.745,2.57,2.61,821018,0
2016-08-29,2.61,2.74,2.55,2.64,1757747,0
2016-08-30,3.26,4.06,3.25,3.93,54761122,0
2016-08-31,3.76,3.83,3.31,3.37,12489489,0
2016-09-01,3.37,3.5,3.23,3.45,3954193,0
2016-09-02,3.57,3.57,3.29,3.4,1844294,0
2016-09-06,3.4,3.46,3.3507,3.39,1225785,0
2016-09-07,3.36,3.44,3.29,3.33,1176652,0
2016-09-08,3.3,3.5,3.28,3.42,1498032,0
2016-09-09,3.4,3.42,3.27,3.29,1007082,0
2016-09-12,3.27,3.41,3.2,3.41,986507,0
2016-09-13,3.4,3.445,3.28,3.34,483304,0
2016-09-14,3.33,3.42,3.3,3.4,821096,0
2016-09-15,3.43,3.49,3.36,3.45,1120117,0
2016-09-16,3.56,3.59,3.42,3.5,1749151,0
2016-09-19,3.53,3.565,3.395,3.42,655350,0
2016-09-20,3.4,3.52,3.4,3.5,732558,0
2016-09-21,3.5,3.52,3.35,3.48,847847,0
2016-09-22,3.52,3.52,3.39,3.46,755807,0
2016-09-23,3.46,3.5,3.39,3.44,562348,0
2016-09-26,3.38,3.46,3.35,3.41,657686,0
2016-09-27,3.39,3.48,3.35,3.43,1219473,0
2016-09-28,3.42,3.72,3.4,3.7,2259679,0
2016-09-29,3.7,3.75,3.51,3.57,1544535,0
2016-09-30,3.57,3.7,3.52,3.67,751521,0
2016-10-03,3.65,3.98,3.64,3.96,1351491,0
2016-10-04,4,4.38,3.89,3.98,2844019,0
2016-10-05,4.06,4.11,4,4.01,1070288,0
2016-10-06,4.02,4.03,3.86,3.92,1137498,0
2016-10-07,3.88,3.96,3.85,3.92,555181,0
2016-10-10,3.92,4,3.89,3.97,566813,0
2016-10-11,3.93,3.96,3.725,3.77,780661,0
2016-10-12,3.8,3.84,3.63,3.67,697851,0
2016-10-13,3.62,3.75,3.61,3.63,782637,0
2016-10-14,3.67,3.72,3.49,3.53,826342,0
2016-10-17,3.55,3.55,3.32,3.34,947863,0
2016-10-18,3.37,3.4499,3.31,3.32,533978,0
2016-10-19,3.31,3.36,3.22,3.22,695933,0
2016-10-20,2,2.96,1.95,2.73,17765076,0
2016-10-21,2.57,2.69,2.55,2.59,4615938,0
2016-10-24,2.58,2.62,2.51,2.6,2247881,0
2016-10-25,2.55,2.765,2.53,2.69,1869482,0
2016-10-26,2.66,2.68,2.55,2.58,1674107,0
2016-10-27,2.59,2.63,2.53,2.55,1535399,0
2016-10-28,2.55,2.61,2.44,2.59,1048180,0
2016-10-31,2.61,2.63,2.51,2.6,1152070,0
2016-11-01,2.62,2.68,2.55,2.58,1223252,0
2016-11-02,2.51,2.58,2.4,2.52,1064587,0
2016-11-03,2.54,2.6,2.46,2.5,1206017,0
2016-11-04,2.5,2.7,2.49,2.64,560361,0
2016-11-07,2.7,2.7859,2.61,2.69,706737,0
2016-11-08,2.66,2.72,2.58,2.71,685632,0
2016-11-09,2.63,2.97,2.63,2.87,1292001,0
2016-11-10,2.94,3.1,2.77,3.07,2693071,0
2016-11-11,3.07,3.33,3.025,3.2,1698032,0
2016-11-14,3.21,3.28,3.04,3.08,944438,0
2016-11-15,3.05,3.05,2.86,2.88,1140846,0
2016-11-16,2.86,2.86,2.68,2.73,1251630,0
2016-11-17,2.73,2.78,2.66,2.69,684970,0
2016-11-18,2.71,2.72,2.65,2.69,624010,0
2016-11-21,2.7,2.82,2.6941,2.81,634438,0
2016-11-22,2.82,2.84,2.74,2.82,437666,0
2016-11-23,2.78,2.88,2.7,2.86,320174,0
2016-11-25,2.87,2.875,2.78,2.85,205751,0
2016-11-28,2.82,2.88,2.7,2.7,335909,0
2016-11-29,2.72,2.75,2.65,2.69,643506,0
2016-11-30,2.72,2.72,2.6,2.6,543744,0
2016-12-01,2.62,2.64,2.46,2.51,597261,0
2016-12-02,2.5,2.55,2.42,2.49,512960,0
2016-12-05,2.51,2.61,2.49,2.57,417424,0
2016-12-06,2.58,2.64,2.52,2.62,518778,0
2016-12-07,2.58,2.66,2.45,2.65,765335,0
2016-12-08,2.64,2.68,2.52,2.63,780466,0
2016-12-09,2.65,2.75,2.63,2.69,761454,0
2016-12-12,2.69,2.71,2.48,2.56,546181,0
2016-12-13,2.58,2.67,2.53,2.59,646031,0
2016-12-14,2.59,2.64,2.45,2.49,593737,0
2016-12-15,2.51,2.605,2.48,2.58,633727,0
2016-12-16,2.6,2.615,2.505,2.53,979370,0
2016-12-19,2.53,2.62,2.51,2.51,570511,0
2016-12-20,2.52,2.595,2.505,2.54,444023,0
2016-12-21,2.55,2.55,2.455,2.46,280466,0
2016-12-22,2.46,2.5,2.38,2.42,447802,0
2016-12-23,2.41,2.55,2.4,2.54,343676,0
2016-12-27,2.55,2.6,2.51,2.52,348016,0
2016-12-28,2.51,2.527,2.375,2.38,630813,0
2016-12-29,2.4,2.45,2.37,2.41,300261,0
2016-12-30,2.4,2.42,2.28,2.38,538842,0
2017-01-03,2.4,2.495,2.34,2.49,554382,0
2017-01-04,2.5,2.65,2.44,2.57,713986,0
2017-01-05,2.59,2.61,2.45,2.455,519079,0
2017-01-06,2.46,2.46,2.3,2.39,1610889,0
2017-01-09,2.4,2.44,2.35,2.4,731715,0
2017-01-10,2.4,2.44,2.35,2.44,263523,0
2017-01-11,2.44,2.46,2.35,2.35,440773,0
2017-01-12,2.35,2.46,2.35,2.42,506741,0
2017-01-13,2.44,2.56,2.42,2.5,413300,0
2017-01-17,2.5,2.51,2.34,2.34,579121,0
2017-01-18,2.36,2.36,2.26,2.28,545152,0
2017-01-19,2.28,2.325,2.245,2.25,609251,0
2017-01-20,2.25,2.26,2.19,2.2,558803,0
2017-01-23,2.17,2.22,2.1,2.1,430334,0
2017-01-24,2.11,2.12,2.02,2.03,662386,0
2017-01-25,2.06,2.0819,2,2.03,393185,0
2017-01-26,2.03,2.05,1.95,1.95,407143,0
2017-01-27,1.95,1.99,1.94,1.98,361800,0
2017-01-30,2.2,2.28,2.05,2.08,1239238,0
2017-01-31,2.04,2.17,2,2.08,6039052,0
2017-02-01,2.12,2.14,2.04,2.11,1142990,0
2017-02-02,2.14,2.14,2.0643,2.12,501226,0
2017-02-03,2.15,2.34,2.12,2.33,1119572,0
2017-02-06,2.35,2.5,2.313,2.45,1555806,0
2017-02-07,2.46,2.52,2.4,2.4,967068,0
2017-02-08,2.41,2.46,2.3,2.46,863990,0
2017-02-09,2.48,2.515,2.45,2.5,505836,0
2017-02-10,2.49,2.6,2.47,2.51,1569206,0
2017-02-13,2.53,2.53,2.33,2.39,670242,0
2017-02-14,2.42,2.425,2.31,2.37,896351,0
2017-02-15,2.35,2.48,2.33,2.45,1490695,0
2017-02-16,2.44,2.47,2.36,2.39,763307,0
2017-02-17,2.39,2.47,2.38,2.39,808393,0
2017-02-21,2.4,2.44,2.31,2.36,889901,0
2017-02-22,2.35,2.4,2.32,2.35,613283,0
2017-02-23,2.35,2.37,2.32,2.32,455702,0
2017-02-24,2.32,2.385,2.26,2.3,902409,0
2017-02-27,2.31,2.53,2.29,2.52,1920197,0
2017-02-28,2.54,2.54,2.37,2.45,1937365,0
2017-03-01,2.51,2.85,2.43,2.85,2785369,0
2017-03-02,2.83,2.89,2.69,2.8,2019672,0
2017-03-03,2.81,2.87,2.72,2.86,3031381,0
2017-03-06,2.85,2.85,2.65,2.66,1018679,0
2017-03-07,2.65,2.65,2.56,2.61,950550,0
2017-03-08,2.63,2.98,2.63,2.73,2186037,0
2017-03-09,2.71,2.81,2.66,2.71,1451030,0
2017-03-10,2.77,2.77,2.585,2.68,1044507,0
2017-03-13,2.7159,2.92,2.67,2.88,1419051,0
2017-03-14,2.87,2.87,2.73,2.77,724046,0
2017-03-15,2.77,2.92,2.73,2.9,1438085,0
2017-03-16,2.89,2.995,2.84,2.88,1132933,0
2017-03-17,2.82,2.84,2.73,2.82,1056708,0
2017-03-20,2.82,2.995,2.78,2.96,1185560,0
2017-03-21,2.97,2.97,2.72,2.72,1577012,0
2017-03-22,2.71,2.81,2.69,2.77,871520,0
2017-03-23,2.78,3.07,2.76,3.05,1847786,0
2017-03-24,3.07,3.245,3.04,3.13,1958611,0
2017-03-27,3.1,3.45,3.0656,3.43,2490033,0
2017-03-28,3.44,3.46,3.25,3.38,1769270,0
2017-03-29,3.36,3.48,3.311,3.33,1154542,0
2017-03-30,3.35,3.37,3.18,3.24,1000486,0
2017-03-31,3.26,3.34,3.2,3.305,1052077,0
2017-04-03,3.32,3.3899,3.17,3.25,1404570,0
2017-04-04,3.24,3.29,3.06,3.15,1436963,0
2017-04-05,3.16,3.205,3.07,3.1,1530901,0
2017-04-06,3.11,3.13,2.95,3.04,846720,0
2017-04-07,3.03,3.11,2.95,3.09,1083527,0
2017-04-10,3.15,3.37,3.12,3.16,1072092,0
2017-04-11,3.16,3.18,3.11,3.15,569919,0
2017-04-12,3.15,3.195,3.1,3.11,462701,0
2017-04-13,3.08,3.18,3.06,3.16,487772,0
2017-04-17,3.17,3.205,3.15,3.17,425915,0
2017-04-18,3.23,3.35,3.065,3.29,1314975,0
2017-04-19,3.29,3.29,3.04,3.05,786758,0
2017-04-20,3.05,3.1408,3,3.03,688189,0
2017-04-21,3.03,3.04,2.845,2.87,1539735,0
2017-04-24,2.9,2.95,2.82,2.95,1046066,0
2017-04-25,2.96,3.06,2.93,3.05,719377,0
2017-04-26,3.05,3.0584,2.93,2.98,669448,0
2017-04-27,3,3.02,2.93,2.98,400062,0
2017-04-28,2.97,3.04,2.86,2.99,561723,0
2017-05-01,2.99,3.01,2.86,2.93,694535,0
2017-05-02,2.93,2.98,2.81,2.84,877402,0
2017-05-03,2.8,2.8,2.5,2.64,1142769,0
2017-05-04,2.66,2.7,2.61,2.68,431380,0
2017-05-05,2.67,2.7,2.61,2.66,430279,0
2017-05-08,2.65,2.67,2.56,2.6,406499,0
2017-05-09,2.6,2.61,2.52,2.59,536556,0
2017-05-10,2.59,2.68,2.55,2.66,432904,0
2017-05-11,2.65,2.69,2.56,2.61,541865,0
2017-05-12,2.61,2.73,2.6,2.68,333706,0
2017-05-15,2.68,2.69,2.63,2.65,491915,0
2017-05-16,2.65,2.68,2.58,2.6,630129,0
2017-05-17,2.55,2.6,2.49,2.55,717691,0
2017-05-18,2.53,2.62,2.53,2.54,576715,0
2017-05-19,2.55,2.5999,2.51,2.52,504915,0
2017-05-22,2.54,2.58,2.45,2.49,599388,0
2017-05-23,2.5,2.56,2.49,2.52,387516,0
2017-05-24,2.53,2.54,2.47,2.48,237619,0
2017-05-25,2.54,2.54,2.4,2.42,386836,0
2017-05-26,2.42,2.455,2.39,2.39,290986,0
2017-05-30,2.38,2.42,2.341,2.38,347336,0
2017-05-31,2.38,2.38,2.27,2.29,489699,0
2017-06-01,2.31,2.38,2.29,2.37,635308,0
2017-06-02,2.36,2.44,2.31,2.41,547554,0
2017-06-05,2.44,2.44,2.29,2.36,402950,0
2017-06-06,2.33,2.38,2.3,2.35,375187,0
2017-06-07,2.34,2.45,2.31,2.35,870671,0
2017-06-08,2.37,2.41,2.33,2.4,1163783,0
2017-06-09,2.4,2.44,2.33,2.37,745860,0
2017-06-12,2.36,2.48,2.33,2.44,526991,0
2017-06-13,2.44,2.52,2.4,2.51,898091,0
2017-06-14,2.51,2.645,2.43,2.61,944794,0
2017-06-15,2.6,2.63,2.532,2.62,746352,0
2017-06-16,2.56,2.65,2.44,2.5,1354296,0
2017-06-19,2.5,3.03,2.5,2.78,10157367,0
2017-06-20,2.82,2.87,2.72,2.76,1601053,0
2017-06-21,2.79,2.79,2.67,2.71,1135956,0
2017-06-22,2.73,2.8,2.7,2.78,1363748,0
2017-06-23,2.8,2.81,2.65,2.8,2771125,0
2017-06-26,2.8,2.9,2.73,2.85,1315126,0
2017-06-27,2.85,2.88,2.8,2.84,1425006,0
2017-06-28,2.85,2.85,2.78,2.81,1060742,0
2017-06-29,2.82,2.82,2.71,2.79,587268,0
2017-06-30,2.79,2.8,2.71,2.72,1122440,0
2017-07-03,2.73,2.8,2.73,2.78,455681,0
2017-07-05,2.76,2.775,2.62,2.73,1702985,0
2017-07-06,2.73,2.75,2.67,2.69,1045156,0
2017-07-07,2.71,2.73,2.64,2.66,1346711,0
2017-07-10,2.65,2.67,2.49,2.49,725583,0
2017-07-11,2.52,2.63,2.52,2.54,1306513,0
2017-07-12,2.56,2.6,2.52,2.55,730413,0
2017-07-13,2.57,2.57,2.425,2.53,1171320,0
2017-07-14,2.54,2.55,2.46,2.47,480367,0
2017-07-17,2.49,2.645,2.475,2.62,976086,0
2017-07-18,2.58,2.62,2.56,2.6,473129,0
2017-07-19,2.6,2.63,2.51,2.56,615919,0
2017-07-20,2.55,2.6,2.51,2.55,246776,0
2017-07-21,2.61,2.61,2.53,2.6,699657,0
2017-07-24,2.62,2.62,2.56,2.61,1222934,0
2017-07-25,2.61,2.61,2.51,2.52,441348,0
2017-07-26,2.54,2.54,2.46,2.5,271946,0
2017-07-27,2.52,2.52,2.33,2.35,615613,0
2017-07-28,2.33,2.3703,2.31,2.33,588110,0
2017-07-31,2.34,2.47,2.3,2.37,713890,0
2017-08-01,2.4,2.41,2.32,2.325,902728,0
2017-08-02,2.29,2.42,2.201,2.34,1130055,0
2017-08-03,2.31,2.41,2.26,2.4,758114,0
2017-08-04,2.44,2.45,2.32,2.41,525738,0
2017-08-07,2.41,2.45,2.35,2.41,405526,0
2017-08-08,2.41,2.43,2.22,2.25,1246818,0
2017-08-09,2.26,2.29,2.2,2.23,562476,0
2017-08-10,2.22,2.235,2.17,2.19,630386,0
2017-08-11,2.2,2.24,2.14,2.18,445150,0
2017-08-14,2.23,2.43,2.19,2.35,929725,0
2017-08-15,2.35,2.39,2.26,2.27,334246,0
2017-08-16,2.29,2.33,2.25,2.27,373865,0
2017-08-17,2.27,2.31,2.21,2.21,744683,0
2017-08-18,2.18,2.29,2.18,2.2,410462,0
2017-08-21,2.19,2.3,2.19,2.23,376324,0
2017-08-22,2.26,2.37,2.231,2.27,961058,0
2017-08-23,2.27,2.35,2.25,2.31,749476,0
2017-08-24,2.32,2.39,2.32,2.37,356786,0
2017-08-25,2.4,2.41,2.28,2.29,246834,0
2017-08-28,2.32,2.38,2.3199,2.36,225875,0
2017-08-29,2.37,2.4,2.33,2.37,389136,0
2017-08-30,2.39,2.49,2.36,2.46,468310,0
2017-08-31,2.48,2.58,2.4621,2.55,581405,0
2017-09-01,2.57,2.58,2.51,2.57,657668,0
2017-09-05,2.56,2.57,2.48,2.5,651221,0
2017-09-06,2.5,2.55,2.415,2.43,362709,0
2017-09-07,2.44,2.56,2.4187,2.5,707690,0
2017-09-08,2.49,2.56,2.49,2.53,321628,0
2017-09-11,2.54,2.6,2.46,2.54,468012,0
2017-09-12,2.54,2.54,2.43,2.5,575288,0
2017-09-13,2.48,2.53,2.42,2.44,413674,0
2017-09-14,2.45,2.48,2.41,2.42,301429,0
2017-09-15,2.43,2.5,2.37,2.47,1148729,0
2017-09-18,2.48,2.51,2.46,2.5,526737,0
2017-09-19,2.48,2.5,2.43,2.47,302222,0
2017-09-20,2.48,2.48,2.34,2.39,992849,0
2017-09-21,2.43,2.43,2.3501,2.38,473127,0
2017-09-22,2.37,2.4,2.35,2.37,280130,0
2017-09-25,2.33,2.37,2.28,2.36,1090080,0
2017-09-26,2.39,2.4,2.3,2.32,1397463,0
2017-09-27,2.32,2.45,2.29,2.37,2006496,0
2017-09-28,2.36,2.45,2.29,2.32,2910994,0
2017-09-29,2.34,2.57,2.33,2.54,2220475,0
2017-10-02,2.93,3.42,2.85,3.37,12640112,0
2017-10-03,3.45,3.48,2.91,3.23,6607921,0
2017-10-04,3.06,3.7,2.95,3.61,4281761,0
2017-10-05,3.77,4.029,3.69,3.9,13358678,0
2017-10-06,3.52,3.955,3.52,3.88,3128750,0
2017-10-09,3.91,4.06,3.86,3.94,3091658,0
2017-10-10,3.98,4.07,3.87,3.9,2350592,0
2017-10-11,3.91,3.99,3.83,3.93,1411436,0
2017-10-12,3.9,3.95,3.78,3.84,1159760,0
2017-10-13,3.84,3.88,3.72,3.77,3874794,0
2017-10-16,3.8,3.99,3.77,3.87,1479444,0
2017-10-17,3.88,4.29,3.831,4.23,3597792,0
2017-10-18,4.27,4.3297,3.99,4.02,1711787,0
2017-10-19,4.01,4.035,3.835,3.97,833695,0
2017-10-20,4.03,4.03,3.86,3.89,532666,0
2017-10-23,3.95,4.02,3.75,3.76,899340,0
2017-10-24,3.75,3.85,3.68,3.78,941703,0
2017-10-25,3.8,3.8,3.585,3.76,1245491,0
2017-10-26,3.73,3.94,3.68,3.8,1524598,0
2017-10-27,3.77,3.985,3.76,3.82,1335923,0
2017-10-30,3.78,3.93,3.75,3.8,733279,0
2017-10-31,3.84,3.89,3.7,3.75,646133,0
2017-11-01,3.8,3.81,3.64,3.73,677567,0
2017-11-02,3.74,3.895,3.6607,3.89,830329,0
2017-11-03,3.88,4.025,3.81,3.88,1202102,0
2017-11-06,4.04,4.1,3.79,3.79,786719,0
2017-11-07,3.89,4,3.73,3.84,1493139,0
2017-11-08,3.7,3.98,3.7,3.83,877963,0
2017-11-09,3.81,3.81,3.64,3.74,1174221,0
2017-11-10,3.74,3.87,3.69,3.85,2373917,0
