Date,Open,High,Low,Close,Volume,OpenInt
2005-08-09,26.9,26.9,26.9,26.9,100,0
2005-08-15,26,26,25,25,400,0
2005-08-16,23.8,23.8,22.94,23.01,702200,0
2005-08-17,22.9,24.88,22.88,24.86,4016300,0
2005-08-18,24.3,26.55,24.25,26.33,2172500,0
2005-08-19,25.9,26.89,25.9,26.75,1122600,0
2005-08-22,26.3,27.05,26.09,27.05,932800,0
2005-08-23,26.9,27,25.54,25.95,1037700,0
2005-08-24,24.8,25.4,24.64,24.64,1383300,0
2005-08-25,23.9,24.23,23.8,23.8,1869300,0
2005-08-26,23.6,24.1,23.51,24.05,1050500,0
2005-08-29,24,26.7,24,26.7,853000,0
2005-08-30,25.8,26.19,25.53,26,794900,0
2005-08-31,25.77,26.25,25.65,26.1,1154900,0
2005-09-01,25.88,27,25.88,26.88,514300,0
2005-09-02,26,26.81,26,26.75,610200,0
2005-09-06,26.3,26.79,25.4,25.75,475300,0
2005-09-07,25.6,25.82,25.28,25.42,320900,0
2005-09-08,25.42,25.65,25.14,25.4,606200,0
2005-09-09,25.37,26.1,25.37,26.07,514800,0
2005-09-12,26.2,26.95,26.2,26.95,405500,0
2005-09-13,26.7,27.75,26.63,27.25,944200,0
2005-09-14,26.9,27.93,26.9,27.75,583400,0
2005-09-15,27.5,28.08,27.31,27.91,343300,0
2005-09-16,27.89,28.4,27.8,28.08,397900,0
2005-09-19,28.18,28.29,27.6,28.14,356500,0
2005-09-20,28.14,28.14,27.54,27.62,474600,0
2005-09-21,27.57,28,27.43,27.73,366000,0
2005-09-22,27.53,28.08,27.5,27.55,445800,0
2005-09-23,27.45,28.25,27.4,27.76,371700,0
2005-09-26,27.76,28.4,27.76,27.9,302500,0
2005-09-27,27.97,28.52,27.75,27.86,429000,0
2005-09-28,27.72,27.98,27.6,27.85,588200,0
2005-09-29,27.8,28.05,27.56,27.95,408200,0
2005-09-30,27.8,28.51,27.8,28.22,269500,0
2005-10-03,28.38,28.58,28.02,28.18,708800,0
2005-10-04,27.85,27.97,27.38,27.71,341000,0
2005-10-05,27.6,27.96,27.57,27.6,171800,0
2005-10-06,27.6,27.89,27.59,27.6,190800,0
2005-10-07,27.57,27.68,27.15,27.51,151500,0
2005-10-10,27.6,27.6,27.01,27.05,169700,0
2005-10-11,27,27.2,26.7,26.81,200100,0
2005-10-12,26.72,26.84,26.03,26.3,233300,0
2005-10-13,26.07,26.2,25.5,25.84,221600,0
2005-10-14,25.75,25.79,24.8,24.82,483100,0
2005-10-17,24.75,25.25,24.21,24.48,186600,0
2005-10-18,24.32,24.65,24.23,24.4,374900,0
2005-10-19,24.25,24.4,23.95,24.29,293700,0
2005-10-20,24.2,24.31,24.05,24.2,466100,0
2005-10-21,24.18,24.18,23.89,23.94,192400,0
2005-10-24,23.8,24.64,23.67,24.64,202700,0
2005-10-25,24.58,25.26,24.35,25.05,230100,0
2005-10-26,25.05,25.52,24.8,25.01,335900,0
2005-10-27,24.85,24.95,23.9,24.5,228800,0
2005-10-28,24.4,24.43,24.14,24.18,375900,0
2005-10-31,24.2,24.35,24.03,24.31,163800,0
2005-11-01,24.25,24.58,23.8,23.9,255500,0
2005-11-02,23.85,24.12,23.58,23.9,161000,0
2005-11-03,23.8,23.9,23.3,23.9,332100,0
2005-11-04,24.1,24.12,23.64,23.82,100700,0
2005-11-07,23.8,24.35,23.75,24.33,135300,0
2005-11-08,24.15,24.18,23.53,23.58,254400,0
2005-11-09,23.65,23.65,21.7,22.25,1061800,0
2005-11-10,22.1,22.36,21.98,22.26,366000,0
2005-11-11,22.25,22.65,22.2,22.56,129000,0
2005-11-14,22.56,23.15,22.56,23.08,152800,0
2005-11-15,23,23.32,23,23.3,246900,0
2005-11-16,23.15,23.52,23.1,23.4,151000,0
2005-11-17,23.4,23.71,23.37,23.69,749800,0
2005-11-18,23.69,24,23.23,23.81,235000,0
2005-11-21,23.7,23.9,23.35,23.5,183400,0
2005-11-22,23.5,23.61,23.27,23.38,880400,0
2005-11-23,23.3,23.85,23.3,23.75,947700,0
2005-11-25,23.73,24.15,23.73,24.01,86700,0
2005-11-28,23.95,23.95,23.2,23.45,196100,0
2005-11-29,23.35,23.35,22.75,22.9,205000,0
2005-11-30,23.3,23.33,22.83,23.05,173400,0
2005-12-01,23.1,23.38,22.99,23.13,165400,0
2005-12-02,23.15,23.2,23.02,23.13,211400,0
2005-12-05,23.15,23.25,22.65,22.99,107300,0
2005-12-06,22.95,22.99,22.45,22.58,243200,0
2005-12-07,22.56,22.86,22.5,22.82,390100,0
2005-12-08,22.75,23.1,22.75,23.03,153100,0
2005-12-09,23.08,23.37,22.92,23.25,240400,0
2005-12-12,23.25,24,23.25,23.99,239900,0
2005-12-13,23.9,24.19,23.53,23.9,250600,0
2005-12-14,23.88,23.98,23.61,23.85,166400,0
2005-12-15,23.65,23.8,23.6,23.65,86800,0
2005-12-16,23.65,23.79,23.36,23.37,192100,0
2005-12-19,23.35,23.37,23.1,23.2,196000,0
2005-12-20,23.17,23.23,23,23.23,488200,0
2005-12-21,23.22,23.38,23.22,23.33,267200,0
2005-12-22,23.36,23.57,23.27,23.51,362000,0
2005-12-23,23.5,23.79,23.45,23.61,160000,0
2005-12-27,23.46,23.95,23.41,23.89,183900,0
2005-12-28,23.93,24.1,23.55,23.75,439900,0
2005-12-29,23.74,24.28,23.7,24.25,297900,0
2005-12-30,24.2,24.58,24.15,24.5,262800,0
2006-01-03,24.4,24.5,24.16,24.25,363900,0
2006-01-04,24.1,24.18,23.85,24.16,452700,0
2006-01-05,24.05,24.48,23.92,24.3,297200,0
2006-01-06,24.15,24.31,23.89,24.24,226500,0
2006-01-09,24.24,24.92,24.24,24.73,367100,0
2006-01-10,24.52,24.94,24.52,24.8,176600,0
2006-01-11,24.65,24.99,24.62,24.97,216900,0
2006-01-12,24.85,25.4,24.85,25.03,582200,0
2006-01-13,25,25.14,24.83,24.99,227400,0
2006-01-17,24.85,25.09,24.73,24.85,398100,0
2006-01-18,24.72,24.73,24.28,24.3,173900,0
2006-01-19,24.26,24.6,24.26,24.46,229300,0
2006-01-20,24.5,24.5,24.1,24.32,147400,0
2006-01-23,24.25,24.32,23.99,24.01,130600,0
2006-01-24,23.9,24.05,23.75,24.05,229400,0
2006-01-25,24.1,24.37,24,24.32,132500,0
2006-01-26,24.38,24.59,24.36,24.49,551400,0
2006-01-27,24.45,24.72,24.35,24.5,162900,0
2006-01-30,24.6,24.95,24.55,24.91,161700,0
2006-01-31,24.9,24.9,24.32,24.7,867400,0
2006-02-01,24.7,25.2,24.49,24.5,998300,0
2006-02-02,24.5,24.55,24.09,24.44,194200,0
2006-02-03,24.4,24.45,24.16,24.35,156000,0
2006-02-06,24.45,24.52,23.8,23.89,149900,0
2006-02-07,23.83,24.18,23.42,23.6,277800,0
2006-02-08,23.61,23.65,23.46,23.55,363700,0
2006-02-09,23.55,23.66,23.5,23.52,318900,0
2006-02-10,23.35,23.35,22.85,22.93,179000,0
2006-02-13,22.97,23,22.51,22.8,195500,0
2006-02-14,21.35,23.15,21.29,22.9,578600,0
2006-02-15,22.83,23.8,22.74,23.58,198900,0
2006-02-16,23.59,24.15,23.53,23.82,211100,0
2006-02-17,23.88,24.11,23.45,23.78,286900,0
2006-02-21,23.7,23.78,23.35,23.35,107600,0
2006-02-22,23.3,23.81,23.07,23.62,127700,0
2006-02-23,23.54,23.88,23.37,23.59,316700,0
2006-02-24,23.5,24.28,23.37,23.9,244900,0
2006-02-27,23.83,24.24,23.73,24.24,157400,0
2006-02-28,24.24,24.3,23.49,23.78,282400,0
2006-03-01,23.65,23.65,22.7,23,941300,0
2006-03-02,22.96,23.16,22.96,23.16,175900,0
2006-03-03,23.06,23.39,23,23,77800,0
2006-03-06,22.96,23.1,22.66,22.96,159100,0
2006-03-07,22.87,22.95,22.66,22.79,55600,0
2006-03-08,22.75,22.78,22.32,22.37,143600,0
2006-03-09,22.31,22.45,22.19,22.2,90600,0
2006-03-10,22.12,22.3,21.85,22.05,213700,0
2006-03-13,22.01,22.3,22.01,22.01,265700,0
2006-03-14,21.98,22.08,21.93,22,83000,0
2006-03-15,21.99,22.07,21.91,21.92,78300,0
2006-03-16,21.9,22.05,21.77,21.8,106400,0
2006-03-17,21.9,22.15,21.59,21.97,117900,0
2006-03-20,21.91,22.71,21.9,22.59,188300,0
2006-03-21,22.6,22.8,22.42,22.62,268700,0
2006-03-22,22.55,22.56,22,22.15,201500,0
2006-03-23,22.15,22.15,21.91,21.99,140800,0
2006-03-24,21.99,22,21.6,21.69,161100,0
2006-03-27,21.79,22.12,21.76,22.12,340400,0
2006-03-28,22.05,22.21,21.93,21.96,344200,0
2006-03-29,21.93,22.08,21.92,21.94,140900,0
2006-03-30,21.98,22.1,21.97,22,294600,0
2006-03-31,21.98,22.23,21.98,22.2,248600,0
2006-04-03,22.3,22.46,22.06,22.2,197900,0
2006-04-04,22.19,22.28,21.94,21.95,284300,0
2006-04-05,21.95,22.54,21.95,22.5,307300,0
2006-04-06,22.4,23.48,22.4,23.46,648500,0
2006-04-07,23.35,23.36,22.79,22.84,132700,0
2006-04-10,22.82,22.92,22.5,22.53,118500,0
2006-04-11,22.51,22.72,22.05,22.19,88500,0
2006-04-12,22.12,22.3,22.05,22.21,73900,0
2006-04-13,22.17,22.38,21.96,22.16,103800,0
2006-04-17,22.08,22.36,22.06,22.16,77000,0
2006-04-18,22.14,22.23,21.86,21.89,298900,0
2006-04-19,21.86,21.98,21.65,21.75,396500,0
2006-04-20,21.7,21.99,21.2,21.54,397600,0
2006-04-21,21.52,22.17,21.52,21.7,168900,0
2006-04-24,21.67,21.97,21.48,21.72,196600,0
2006-04-25,21.7,21.7,21.37,21.54,111100,0
2006-04-26,21.58,22.18,21.31,21.97,196700,0
2006-04-27,21.95,22.02,21.7,21.73,59600,0
2006-04-28,21.7,21.77,21.41,21.48,181900,0
2006-05-01,21.58,21.58,21.25,21.41,466500,0
2006-05-02,21.4,21.7,21.36,21.6,307500,0
2006-05-03,22,24.2,21.95,23.4,775800,0
2006-05-04,23.65,25,23.63,24.62,669800,0
2006-05-05,24.6,25.5,24.55,25.15,854500,0
2006-05-08,24.65,25.13,24.65,24.94,339200,0
2006-05-09,24.7,24.99,24.56,24.7,388900,0
2006-05-10,24.61,24.61,23.85,23.98,379900,0
2006-05-11,23.86,23.9,23.43,23.5,174400,0
2006-05-12,23.25,23.38,22.87,23.11,512400,0
2006-05-15,23.1,23.25,22.56,23,351500,0
2006-05-16,22.85,23.45,22.8,22.94,130600,0
2006-05-17,22.78,23.37,22.76,23.02,130200,0
2006-05-18,22.95,23.26,22.95,23.21,311100,0
2006-05-19,23.15,23.31,22.9,22.95,354000,0
2006-05-22,22.9,22.9,21.92,22.1,697100,0
2006-05-23,22.06,23,22.04,22.56,589600,0
2006-05-24,22.47,22.68,21.97,22.14,646300,0
2006-05-25,22.16,22.94,22.16,22.57,246200,0
2006-05-26,22.7,23.21,22.2,23,239300,0
2006-05-30,23.05,23.2,22.38,22.6,221100,0
2006-05-31,22.52,23.07,22.36,22.76,311700,0
2006-06-01,22.9,23.15,22.62,23.03,413200,0
2006-06-02,23,23.09,22.67,22.85,358600,0
2006-06-05,22.85,22.9,22.3,22.52,363500,0
2006-06-06,22.09,23.04,22.09,22.75,695900,0
2006-06-07,22.7,22.8,22.23,22.4,239900,0
2006-06-08,22.32,22.55,22.15,22.45,466400,0
2006-06-09,22.37,22.38,22.12,22.25,318000,0
2006-06-12,22.12,22.28,22.12,22.2,312100,0
2006-06-13,22.16,22.31,21.91,21.94,491500,0
2006-06-14,21.81,22.01,21.51,21.61,225500,0
2006-06-15,21.6,22.5,21.6,22.12,260700,0
2006-06-16,22.12,22.13,21.92,21.98,181200,0
2006-06-19,21.97,22.16,21.93,22.03,178200,0
2006-06-20,21.93,22.33,21.93,22.05,177800,0
2006-06-21,22.1,22.28,21.94,21.99,226800,0
2006-06-22,21.96,22.1,21.92,21.97,317800,0
2006-06-23,21.91,22.02,21.64,21.82,242900,0
2006-06-26,21.81,21.85,21.45,21.49,350700,0
2006-06-27,21.75,21.94,21.46,21.5,243000,0
2006-06-28,21.55,21.87,21.47,21.86,198800,0
2006-06-29,21.96,22.95,21.95,22.7,235300,0
2006-06-30,22.69,22.7,21.9,21.9,2196700,0
2006-07-03,21.9,22.29,21.75,22.25,299600,0
2006-07-05,22.15,22.5,22,22.27,341800,0
2006-07-06,22.22,22.31,21.71,21.75,398100,0
2006-07-07,21.65,21.75,21.46,21.48,278700,0
2006-07-10,21.48,21.6,20.61,21.04,346000,0
2006-07-11,20.94,21,20.58,20.85,338200,0
2006-07-12,20.83,20.86,20.4,20.54,474700,0
2006-07-13,20.4,20.45,20.02,20.25,357100,0
2006-07-14,20.25,20.41,19.98,20.22,303800,0
2006-07-17,20.16,20.18,19.54,19.7,296600,0
2006-07-18,19.82,19.97,19.38,19.66,252700,0
2006-07-19,19.63,20.96,19.61,20.81,312600,0
2006-07-20,20.84,21.08,19.5,19.51,160500,0
2006-07-21,19.51,19.64,18.92,19.58,195100,0
2006-07-24,19.6,20.07,19.4,20.07,168400,0
2006-07-25,20.07,20.55,19.57,19.81,230200,0
2006-07-26,19.7,19.77,19.21,19.5,126500,0
2006-07-27,19.53,19.82,19.31,19.5,107300,0
2006-07-28,19.6,20.24,19.6,20.16,131200,0
2006-07-31,20.1,20.1,19.5,19.63,178500,0
2006-08-01,19.58,19.58,18.98,18.99,327400,0
2006-08-02,19.11,19.69,19.11,19.66,229500,0
2006-08-03,19.5,19.5,18.94,19.09,270000,0
2006-08-04,19.64,19.99,19.19,19.32,202000,0
2006-08-07,19.25,19.38,19.04,19.36,130400,0
2006-08-08,19.36,19.36,18.26,18.36,307400,0
2006-08-09,18.8,18.88,18.3,18.3,295800,0
2006-08-10,18.05,18.76,17.95,18.28,290800,0
2006-08-11,18.35,18.36,18.2,18.25,137400,0
2006-08-14,18.26,18.75,18.1,18.29,163800,0
2006-08-15,18.45,18.65,18.42,18.51,447000,0
2006-08-16,18.69,18.92,18.55,18.7,585200,0
2006-08-17,18.63,18.85,18.53,18.66,489700,0
2006-08-18,18.75,19.65,18.72,19.33,468800,0
2006-08-21,20,21.58,19.95,21.03,697500,0
2006-08-22,21.07,21.65,21.07,21.46,305600,0
2006-08-23,21.52,21.8,20.83,20.96,268000,0
2006-08-24,20.96,21.2,20.66,20.82,128900,0
2006-08-25,20.73,21.36,20.66,21.23,187500,0
2006-08-28,21.15,21.44,21.1,21.29,88500,0
2006-08-29,21.28,21.29,20.6,21.14,311300,0
2006-08-30,21.12,21.99,21.12,21.94,191900,0
2006-08-31,21.97,21.99,21.58,21.66,155300,0
2006-09-01,21.75,22.09,21.55,22.06,158800,0
2006-09-05,22.1,22.43,22.09,22.36,230700,0
2006-09-06,22.32,22.32,21.72,21.81,298200,0
2006-09-07,21.65,21.7,21.18,21.19,186300,0
2006-09-08,21.28,21.38,21,21.26,76300,0
2006-09-11,21.07,21.07,20.5,20.51,213400,0
2006-09-12,20.56,20.9,20.48,20.65,338900,0
2006-09-13,20.65,20.99,20.53,20.95,250400,0
2006-09-14,20.8,20.8,20.32,20.5,126000,0
2006-09-15,20.6,20.7,19.72,20.39,526300,0
2006-09-18,20.23,20.85,20.18,20.33,284700,0
2006-09-19,20.3,20.38,19.75,20,312200,0
2006-09-20,20.07,20.45,20.07,20.39,386800,0
2006-09-21,20.4,21.06,20.25,21.01,481300,0
2006-09-22,21.66,21.93,21.12,21.41,2231800,0
2006-09-25,21.38,21.86,21.04,21.72,380500,0
2006-09-26,21.73,22.05,21.42,21.97,337000,0
2006-09-27,21.85,22.5,21.79,22.45,396300,0
2006-09-28,22.43,22.58,22.2,22.45,238200,0
2006-09-29,22.3,22.36,22.06,22.26,333100,0
2006-10-02,22.26,22.45,21.95,22.21,318500,0
2006-10-03,22.22,22.46,21.8,22.41,245500,0
2006-10-04,22.25,22.54,22.1,22.54,250500,0
2006-10-05,22.54,22.66,22.37,22.63,259900,0
2006-10-06,22.5,22.86,22.5,22.74,107300,0
2006-10-09,22.79,22.82,22.38,22.64,145300,0
2006-10-10,22.6,22.88,22.25,22.64,176500,0
2006-10-11,22.64,22.71,22.43,22.71,207400,0
2006-10-12,22.74,23.43,22.73,23.39,181100,0
2006-10-13,23.31,23.54,23.1,23.12,127500,0
2006-10-16,23.12,23.49,23.04,23.14,149700,0
2006-10-17,22.7,22.98,22.53,22.81,158300,0
2006-10-18,22.9,23.25,22.75,23.23,233800,0
2006-10-19,23.23,23.96,23.22,23.94,469900,0
2006-10-20,24,24,23.3,23.76,226600,0
2006-10-23,23.7,24.25,23.53,24.24,350900,0
2006-10-24,24.1,24.31,23.94,24.18,454400,0
2006-10-25,24.18,24.37,24.15,24.25,270700,0
2006-10-26,24.35,24.67,24.1,24.66,192200,0
2006-10-27,24.55,24.6,24.14,24.2,329700,0
2006-10-30,24,24.25,23.68,24.22,212600,0
2006-10-31,24.17,24.3,24.05,24.3,213800,0
2006-11-01,24.27,24.63,24.25,24.36,306100,0
2006-11-02,22.75,24.7,22.75,24.5,587200,0
2006-11-03,24.6,24.9,24.38,24.46,338300,0
2006-11-06,24.46,24.93,24.4,24.8,394000,0
2006-11-07,24.96,25.13,24.72,24.9,460200,0
2006-11-08,24.73,25.1,24.55,24.58,315200,0
2006-11-09,24.6,24.77,24.38,24.44,351400,0
2006-11-10,24.4,24.53,24.14,24.45,305400,0
2006-11-13,24.45,24.74,24.38,24.51,233800,0
2006-11-14,24.5,25.29,24.15,25.21,369200,0
2006-11-15,25.26,25.32,24.86,24.96,307200,0
2006-11-16,25.1,25.1,24.91,25,209800,0
2006-11-17,25,25.37,24.97,25.37,332300,0
2006-11-20,25.27,25.35,25.05,25.28,169000,0
2006-11-21,25.23,25.35,24.95,25.28,118900,0
2006-11-22,25.35,25.75,25.17,25.32,166400,0
2006-11-24,25.07,25.54,25.03,25.48,104700,0
2006-11-27,25.31,25.41,24.63,25,305800,0
2006-11-28,24.9,25.17,24.84,25.01,195500,0
2006-11-29,25.2,25.52,25.19,25.34,391800,0
2006-11-30,25.22,25.6,25.18,25.39,250200,0
2006-12-01,25.39,25.39,24.5,24.99,202500,0
2006-12-04,24.98,25.3,24.88,25.18,221400,0
2006-12-05,25.33,25.8,25.27,25.57,191100,0
2006-12-06,25.54,25.97,25.43,25.77,189900,0
2006-12-07,25.66,25.88,25.42,25.47,187400,0
2006-12-08,25.45,26,25.06,25.82,134300,0
2006-12-11,25.73,25.97,25.6,25.84,148900,0
2006-12-12,25.94,26,25.3,25.63,234800,0
2006-12-13,25.61,26.28,25.61,26.28,225200,0
2006-12-14,26.23,26.6,26.23,26.33,235100,0
2006-12-15,26.37,26.68,26.14,26.68,308900,0
2006-12-18,26.76,26.86,26.15,26.35,184700,0
2006-12-19,26.36,26.78,26.25,26.71,334900,0
2006-12-20,26.69,27.09,26.3,26.98,280600,0
2006-12-21,26.98,27.45,26.98,27.32,403900,0
2006-12-22,27.32,27.38,27.1,27.2,241000,0
2006-12-26,27.21,27.38,26.87,26.99,303100,0
2006-12-27,26.92,27,26.81,26.95,203000,0
2006-12-28,26.8,27.06,26.68,26.99,189800,0
2006-12-29,26.99,26.99,26.47,26.47,158600,0
2007-01-03,26.55,26.83,26.07,26.44,357200,0
2007-01-04,26.44,26.5,26.18,26.39,303200,0
2007-01-05,26.25,26.54,25.95,26.1,179700,0
2007-01-08,26.08,26.28,25.68,26.1,230600,0
2007-01-09,26.06,26.26,25.71,26.25,197500,0
2007-01-10,26.07,26.25,25.8,25.99,128900,0
2007-01-11,25.99,26.13,25.8,25.96,152200,0
2007-01-12,25.9,25.96,25.67,25.75,229600,0
2007-01-16,25.8,26.06,25.8,26.06,221000,0
2007-01-17,25.95,26.07,25.51,25.77,283200,0
2007-01-18,23.5,24.12,23.3,23.51,1694200,0
2007-01-19,23.51,24.35,23.16,24.33,743900,0
2007-01-22,24.4,24.6,23.96,24.28,373300,0
2007-01-23,24.35,24.88,24.07,24.88,491400,0
2007-01-24,25,25.03,24.81,24.95,629600,0
2007-01-25,25,25.07,24.68,24.82,616100,0
2007-01-26,24.82,24.83,24.5,24.7,295500,0
2007-01-29,24.59,24.87,24.35,24.74,511800,0
2007-01-30,24.78,24.97,24.3,24.92,665300,0
2007-01-31,24.31,24.4,23.75,24.13,1411800,0
2007-02-01,24.13,24.16,23.56,23.63,1186200,0
2007-02-02,23.76,24.18,23.38,24.11,725900,0
2007-02-05,24.11,24.15,23.8,23.98,550400,0
2007-02-06,24,24.19,23.79,24.04,607900,0
2007-02-07,24.7,25.05,23.96,24.1,887600,0
2007-02-08,23.88,23.9,23.15,23.55,1050300,0
2007-02-09,23.55,23.57,23.22,23.41,593700,0
2007-02-12,23.41,23.47,23.2,23.25,402426,0
2007-02-13,23.25,23.36,22.98,23.16,591940,0
2007-02-14,23.15,23.16,22.85,22.9,486900,0
2007-02-15,22.92,23.05,22.78,22.86,571500,0
2007-02-16,22.86,23.09,22.7,23.03,494500,0
2007-02-20,22.97,23.51,22.43,22.87,951900,0
2007-02-21,22.8,22.84,22.58,22.63,323200,0
2007-02-22,22.63,22.91,22.45,22.65,719800,0
2007-02-23,22.6,22.65,22.35,22.63,772700,0
2007-02-26,22.72,22.72,22.44,22.6,448498,0
2007-02-27,22.48,22.5,21.85,22.05,614400,0
2007-02-28,22.13,22.27,21.48,21.78,500000,0
2007-03-01,21.62,22.06,21.33,21.54,809611,0
2007-03-02,21.48,21.72,21.19,21.21,382600,0
2007-03-05,21,21.97,20.48,21.23,474000,0
2007-03-06,21.31,21.5,21.2,21.34,466800,0
2007-03-07,21.28,21.4,21.05,21.06,384200,0
2007-03-08,21.14,21.3,20.96,21.09,806200,0
2007-03-09,21.18,21.27,21,21.25,369100,0
2007-03-12,21.22,21.34,21.07,21.34,276000,0
2007-03-13,21.24,21.43,20.84,20.89,382900,0
2007-03-14,20.92,21.27,20.87,21.25,494700,0
2007-03-15,21.25,21.46,21.08,21.35,303300,0
2007-03-16,21.35,21.63,21.34,21.61,644600,0
2007-03-19,21.72,22.42,21.72,22.21,435100,0
2007-03-20,22.15,22.45,22.1,22.33,215800,0
2007-03-21,22.33,22.99,22.3,22.86,261100,0
2007-03-22,22.94,22.94,22.49,22.8,392300,0
2007-03-23,22.75,23.09,22.75,22.8,203300,0
2007-03-26,22.81,23.82,22.5,23.45,429400,0
2007-03-27,23.36,24,23.2,23.53,936100,0
2007-03-28,23.43,23.75,23.25,23.44,800000,0
2007-03-29,23.56,23.81,23.44,23.79,571000,0
2007-03-30,23.78,24.47,23.77,24.09,643200,0
2007-04-02,24.07,24.35,24.04,24.34,732300,0
2007-04-03,24.36,24.71,24.25,24.7,582800,0
2007-04-04,24.7,25.15,24.55,25.06,556900,0
2007-04-05,25.14,25.47,25.07,25.25,384700,0
2007-04-09,25.2,25.29,25.02,25.1,520300,0
2007-04-10,25.15,25.3,25.05,25.2,459100,0
2007-04-11,25.2,25.23,24.8,24.9,923100,0
2007-04-12,24.85,24.9,24.72,24.85,341900,0
2007-04-13,24.85,24.85,24.63,24.8,688700,0
2007-04-16,24.94,25.09,24.79,24.85,396700,0
2007-04-17,24.88,25,24.69,24.85,331500,0
2007-04-18,24.76,24.97,24.62,24.83,373900,0
2007-04-19,24.68,24.68,24.28,24.44,473700,0
2007-04-20,24.66,24.83,24.32,24.4,714100,0
2007-04-23,24.4,24.48,24.28,24.36,419500,0
2007-04-24,24.42,24.63,24.22,24.28,436400,0
2007-04-25,24.3,24.46,24.21,24.25,920311,0
2007-04-26,24.23,24.55,23.99,24.31,720900,0
2007-04-27,24.21,24.24,23.9,23.9,619900,0
2007-04-30,23.98,24,23.74,23.8,531200,0
2007-05-01,23.76,24.3,23.62,24.03,575811,0
2007-05-02,23.5,23.51,22.38,22.58,1935800,0
2007-05-03,22.58,23.15,22.41,22.62,896619,0
2007-05-04,22.62,22.67,22,22.34,498900,0
2007-05-07,22.34,22.83,22.34,22.66,549200,0
2007-05-08,22.51,22.71,22.25,22.55,421900,0
2007-05-09,22.45,23.1,22.36,22.75,634100,0
2007-05-10,22.7,22.7,22.12,22.35,258000,0
2007-05-11,22.41,22.66,22.38,22.65,318400,0
2007-05-14,22.65,22.65,22.45,22.48,446800,0
2007-05-15,22.46,22.83,22.33,22.35,448300,0
2007-05-16,22.37,22.67,22.28,22.61,355500,0
2007-05-17,22.58,22.98,22.51,22.91,928700,0
2007-05-18,22.91,23.13,22.9,23.13,1072500,0
2007-05-21,23.13,23.41,23.07,23.36,297900,0
2007-05-22,23.27,23.46,23.25,23.37,267300,0
2007-05-23,23.37,23.86,23.2,23.86,1105900,0
2007-05-24,23.79,24.18,23.56,24.04,552300,0
2007-05-25,24.08,24.48,23.98,24.4,458800,0
2007-05-29,24.46,24.62,24.06,24.11,544800,0
2007-05-30,24.3,25.9,24.26,25,1127350,0
2007-05-31,25.05,25.53,24.92,25.01,635200,0
2007-06-01,25.14,25.38,25.09,25.21,762300,0
2007-06-04,25.12,25.39,25.07,25.39,281500,0
2007-06-05,25.28,25.5,24.94,25.27,375800,0
2007-06-06,25.2,25.2,24.85,25.13,242000,0
2007-06-07,24.93,25.07,24.51,24.89,485300,0
2007-06-08,24.78,25.2,24.71,25.13,178000,0
2007-06-11,25.02,25.1,24.79,24.86,120200,0
2007-06-12,24.69,24.8,24.34,24.41,232200,0
2007-06-13,24.51,24.73,24.16,24.68,395900,0
2007-06-14,24.68,24.98,24.68,24.91,490200,0
2007-06-15,25.4,25.5,24.87,24.88,380700,0
2007-06-18,24.9,24.92,24.6,24.86,344100,0
2007-06-19,24.71,25.12,24.65,25.03,521500,0
2007-06-20,25.09,25.1,24.79,24.79,264900,0
2007-06-21,24.7,24.88,24.25,24.73,199700,0
2007-06-22,24.64,24.64,23.92,24.18,494300,0
2007-06-25,24.01,24.13,23.54,23.67,413300,0
2007-06-26,23.85,23.95,23.49,23.51,311700,0
2007-06-27,23.34,23.87,23.3,23.87,232600,0
2007-06-28,23.88,24.19,23.77,23.99,181500,0
2007-06-29,24,24,22.84,23.05,530400,0
2007-07-02,23.2,23.8,23.1,23.76,498300,0
2007-07-03,23.78,24.1,23.68,24.02,161300,0
2007-07-05,23.99,24.02,23.7,23.73,182900,0
2007-07-06,23.67,23.8,23.38,23.6,142400,0
2007-07-09,23.57,23.98,23.17,23.46,308700,0
2007-07-10,23.23,23.35,22.89,23.05,583300,0
2007-07-11,23,23.07,22.71,22.83,436100,0
2007-07-12,23,23.32,22.85,23.12,374100,0
2007-07-13,23.03,23.3,22.93,23.2,327100,0
2007-07-16,23.1,23.19,22.76,22.82,371400,0
2007-07-17,22.8,22.86,22.04,22.08,696200,0
2007-07-18,21.9,22.25,21.84,22.24,422200,0
2007-07-19,22.35,22.76,22.23,22.59,260100,0
2007-07-20,22.54,22.54,21.73,21.96,321900,0
2007-07-23,21.97,22.1,21.64,21.76,204800,0
2007-07-24,21.6,21.6,20.98,21,288400,0
2007-07-25,21.08,21.39,20.45,20.86,425400,0
2007-07-26,20.5,20.92,20.18,20.78,610900,0
2007-07-27,20.67,21,20.41,20.7,562800,0
2007-07-30,20.72,21.08,19.83,20.66,626400,0
2007-07-31,20.75,20.97,20.5,20.68,662600,0
2007-08-01,19.79,21.6,19.79,21.05,607200,0
2007-08-02,21.13,21.42,20.67,21.11,506300,0
2007-08-03,21.17,21.21,20.36,20.75,713800,0
2007-08-06,22.5,24.58,21.84,24.25,2323800,0
2007-08-07,22.43,25.5,22.12,24.98,1326400,0
2007-08-08,25.16,26.09,24.44,24.79,1378600,0
2007-08-09,24.53,26.02,23.5,24.75,1321100,0
2007-08-10,24.4,24.63,22.5,22.64,1427700,0
2007-08-13,22.92,24.92,22.75,24.26,798700,0
2007-08-14,24.22,24.32,22.57,22.81,648000,0
2007-08-15,22.79,23.95,22.74,23.23,486400,0
2007-08-16,23.17,23.51,22.43,23.51,738300,0
2007-08-17,24.65,24.74,23.36,23.9,571300,0
2007-08-20,24,24.08,23.51,23.98,348000,0
2007-08-21,24.03,24.75,23.69,23.7,302400,0
2007-08-22,23.98,24.18,23.15,23.93,277700,0
2007-08-23,23.98,23.98,23.14,23.43,302600,0
2007-08-24,23.4,23.86,23.2,23.86,274000,0
2007-08-27,23.83,23.94,23.1,23.34,263600,0
2007-08-28,23.15,23.44,22.74,22.8,299700,0
2007-08-29,22.88,23.11,22.56,22.94,293200,0
2007-08-30,22.67,22.96,22.4,22.68,289900,0
2007-08-31,23,23,22.51,22.67,249400,0
2007-09-04,22.62,23.39,22.5,23.13,292100,0
2007-09-05,22.94,23,22.63,22.78,309700,0
2007-09-06,22.82,23.21,22.37,22.89,293900,0
2007-09-07,22.44,22.66,21.64,21.77,610200,0
2007-09-10,21.95,22.18,20.97,21.15,483400,0
2007-09-11,21.22,21.41,20.86,21.17,326600,0
2007-09-12,21.06,21.54,20.68,20.9,379400,0
2007-09-13,20.92,21.34,20.68,20.83,560700,0
2007-09-14,20.75,21.65,20.75,21.47,412000,0
2007-09-17,21.37,21.37,20.86,21,659700,0
2007-09-18,21.07,21.81,20.89,21.52,541300,0
2007-09-19,21.79,22.61,21.63,22.45,642800,0
2007-09-20,22.38,22.84,22.22,22.49,457900,0
2007-09-21,22.7,22.93,22.52,22.78,575200,0
2007-09-24,22.69,22.98,22.01,22.26,250800,0
2007-09-25,21.96,22.16,21.29,21.85,548700,0
2007-09-26,21.98,22.28,21.76,22.06,131900,0
2007-09-27,22.18,22.51,22.07,22.45,327400,0
2007-09-28,22.39,22.61,22.18,22.44,566500,0
2007-10-01,22.39,23.24,22.39,23.13,234300,0
2007-10-02,23.24,23.55,23.02,23.38,205800,0
2007-10-03,23.29,23.72,22.99,23.36,703100,0
2007-10-04,23.5,24,23.37,23.84,260400,0
2007-10-05,24.05,25.46,23.92,24.72,527500,0
2007-10-08,24.58,25.1,24.47,25.05,340800,0
2007-10-09,25.08,25.15,24.93,25.08,449200,0
2007-10-10,25.07,25.11,24.67,24.8,362300,0
2007-10-11,24.74,25.04,24.17,24.46,444300,0
2007-10-12,22.51,22.8,20.88,21.66,1745700,0
2007-10-15,21.43,21.52,20.67,21.04,971000,0
2007-10-16,21.07,21.07,20.52,20.69,405300,0
2007-10-17,20.92,20.97,20.24,20.64,426200,0
2007-10-18,20.56,20.97,20.35,20.7,305500,0
2007-10-19,20.66,20.67,20.25,20.27,418500,0
2007-10-22,19.98,21.13,19.9,21.01,573600,0
2007-10-23,21.17,21.25,20.76,21.06,402200,0
2007-10-24,20.99,21.21,20.01,20.74,453000,0
2007-10-25,20.78,21,20.56,20.79,252900,0
2007-10-26,21,21.27,20.7,21.17,700900,0
2007-10-29,21.25,21.26,20.65,21.06,546900,0
2007-10-30,20.95,21.19,20.67,20.91,445700,0
2007-10-31,20.95,21.44,20.59,21.44,460500,0
2007-11-01,20.99,21.38,19.92,20.1,376700,0
2007-11-02,20.38,20.47,19.96,20.27,273900,0
2007-11-05,20.04,20.11,19.5,19.67,234700,0
2007-11-06,19.67,20.35,19.48,20.2,396700,0
2007-11-07,19.51,20.72,18.35,18.86,773506,0
2007-11-08,18.86,20,18.17,19.7,652000,0
2007-11-09,19.42,20.06,18.9,19.81,337000,0
2007-11-12,19.85,20.63,19.65,19.82,380500,0
2007-11-13,19.97,20.48,19.68,20.43,217647,0
2007-11-14,20.52,20.52,19.62,19.78,205400,0
2007-11-15,19.65,19.71,18.98,19.29,265300,0
2007-11-16,19.37,19.66,18.85,19.36,274905,0
2007-11-19,19.12,19.12,18.32,18.68,379006,0
2007-11-20,18.88,18.91,17.74,18,385900,0
2007-11-21,17.86,18.08,17.74,17.88,365912,0
2007-11-23,17.99,18.45,17.81,18.37,164030,0
2007-11-26,18.36,18.59,16.87,16.95,409511,0
2007-11-27,16.97,17.33,16.49,16.79,572702,0
2007-11-28,16.79,17.25,16.72,17.2,462100,0
2007-11-29,17.1,17.21,16.56,16.75,242200,0
2007-11-30,16.96,17.07,16.61,16.71,458711,0
2007-12-03,16.54,16.7,16.44,16.49,465700,0
2007-12-04,16.31,16.57,16.21,16.38,440412,0
2007-12-05,16.59,16.86,16.37,16.55,487102,0
2007-12-06,16.57,17.56,16.57,17.56,418200,0
2007-12-07,17.65,18.04,17.5,17.73,453970,0
2007-12-10,17.74,18.17,17.65,17.87,185200,0
2007-12-11,17.92,17.93,16.46,16.83,569216,0
2007-12-12,17.27,17.63,16.34,16.72,514895,0
2007-12-13,16.47,16.65,16.3,16.53,238900,0
2007-12-14,16.48,16.48,15.92,15.92,403700,0
2007-12-17,15.73,16.06,15.71,15.76,415000,0
2007-12-18,15.92,16.39,15.61,16.33,373003,0
2007-12-19,16.34,16.49,16.1,16.35,174400,0
2007-12-20,16.34,16.6,15.98,16.22,376700,0
2007-12-21,16.45,17.65,15.95,16.15,559700,0
2007-12-24,16.26,16.57,15.9,16.5,124400,0
2007-12-26,16.31,16.5,15.97,16.5,242337,0
2007-12-27,16.41,16.78,15.84,15.99,399001,0
2007-12-28,16.07,16.32,15.93,16.06,184845,0
2007-12-31,15.96,16.23,15.5,16.04,294154,0
2008-01-02,16.05,16.47,15.39,15.76,397199,0
2008-01-03,15.78,15.91,15.52,15.75,458205,0
2008-01-04,15.57,15.58,14.36,14.65,717600,0
2008-01-07,14.74,15.1,14.6,14.83,367500,0
2008-01-08,14.84,15.26,14.15,14.18,308700,0
2008-01-09,14.24,14.61,14,14.59,513800,0
2008-01-10,14.37,14.63,14.09,14.26,426308,0
2008-01-11,14.2,14.32,13.89,13.89,218600,0
2008-01-14,13.96,14.25,13.88,13.92,339700,0
2008-01-15,13.66,13.75,13.11,13.35,428400,0
2008-01-16,13.34,13.83,13.22,13.49,727400,0
2008-01-17,13.54,13.78,13.41,13.51,599776,0
2008-01-18,13.34,13.74,13.22,13.41,582542,0
2008-01-22,12.9,14.14,12.54,13.41,557200,0
2008-01-23,13.1,14.29,12.88,14.11,1034734,0
2008-01-24,14.19,14.48,13.34,13.34,767100,0
2008-01-25,13.66,13.88,13.19,13.39,490507,0
2008-01-28,13.33,13.56,12.99,13.36,699892,0
2008-01-29,13.42,13.54,13.11,13.19,770814,0
2008-01-30,13.09,13.39,12.8,12.88,566700,0
2008-01-31,12.8,13.64,12.64,13.55,598100,0
2008-02-01,13.58,14.23,13.46,14.11,950635,0
2008-02-04,14.01,14.06,13.55,13.8,550957,0
2008-02-05,13.54,13.55,12.4,13.16,578293,0
2008-02-06,13.29,13.66,12.97,13.45,338000,0
2008-02-07,13.4,14.05,13.32,13.82,340100,0
2008-02-08,13.81,13.98,13.39,13.6,225723,0
2008-02-11,13.58,13.97,13.3,13.87,337685,0
2008-02-12,13.8,14.23,13.56,13.67,295000,0
2008-02-13,14.86,16.49,14.86,15.8,1697849,0
2008-02-14,15.87,16.09,14.35,14.75,702700,0
2008-02-15,14.62,14.71,14.1,14.45,693588,0
2008-02-19,14.62,14.99,14.44,14.57,347146,0
2008-02-20,14.51,15,14.51,14.96,912700,0
2008-02-21,14.81,14.85,14.1,14.21,653708,0
2008-02-22,14.35,14.4,13.68,13.96,489835,0
2008-02-25,13.94,14.16,13.67,14.14,314899,0
2008-02-26,14.02,14.34,13.67,14.08,611500,0
2008-02-27,13.91,14.18,13.79,14.09,226174,0
2008-02-28,14,14.15,13.81,14.03,313300,0
2008-02-29,13.83,14.04,13.75,13.87,470500,0
2008-03-03,13.82,14.51,13.73,14.03,735157,0
2008-03-04,13.86,14.17,13.81,14.03,408700,0
2008-03-05,14.1,14.13,13.65,13.86,183200,0
2008-03-06,13.76,13.82,13.06,13.17,366620,0
2008-03-07,13.05,13.56,12.83,13.08,339800,0
2008-03-10,13.19,13.32,12.99,13.17,267600,0
2008-03-11,13.57,14.01,13.38,13.7,714000,0
2008-03-12,13.72,13.87,13.35,13.4,198300,0
2008-03-13,13.22,13.8,13.2,13.62,354400,0
2008-03-14,13.71,13.71,13.1,13.24,235700,0
2008-03-17,12.89,14,12.89,13.37,357882,0
2008-03-18,13.77,14.16,13.43,13.92,431500,0
2008-03-19,13.9,14.43,13.6,13.62,340070,0
2008-03-20,13.84,14.21,13.41,14.08,1226800,0
2008-03-24,14.14,14.94,14.09,14.75,466700,0
2008-03-25,14.67,14.67,13.38,13.6,625900,0
2008-03-26,13.64,13.65,13.09,13.11,546058,0
2008-03-27,13.21,13.36,12.96,13.11,219887,0
2008-03-28,13.1,13.27,13.04,13.1,377400,0
2008-03-31,13.1,13.87,13.1,13.57,393400,0
2008-04-01,13.58,14.36,13.57,14.24,440023,0
2008-04-02,14.14,14.36,13.72,13.93,255900,0
2008-04-03,13.86,13.93,13.5,13.63,417352,0
2008-04-04,13.66,14.15,13.41,13.55,288713,0
2008-04-07,13.71,14.04,13.58,13.79,238949,0
2008-04-08,13.65,14.06,13.65,13.98,162000,0
2008-04-09,13.92,13.97,13.3,13.48,292600,0
2008-04-10,13.48,13.62,13.31,13.47,162200,0
2008-04-11,13.36,13.45,12.99,13.05,327100,0
2008-04-14,13.03,13.2,13,13.1,237313,0
2008-04-15,13.16,13.25,13.09,13.2,282052,0
2008-04-16,13.24,13.78,13.17,13.47,270197,0
2008-04-17,13.43,13.55,13.35,13.45,130988,0
2008-04-18,13.67,14.12,13.67,13.8,229859,0
2008-04-21,13.64,13.81,13.35,13.52,175892,0
2008-04-22,13.61,13.61,12.99,13.1,680983,0
2008-04-23,13.15,13.24,12.97,13.07,387932,0
2008-04-24,13.06,13.7,12.96,13.48,246560,0
2008-04-25,13.57,13.74,13.03,13.5,148052,0
2008-04-28,13.51,14.2,13.35,13.85,374355,0
2008-04-29,13.81,14.32,13.76,13.97,282800,0
2008-04-30,13.99,14.49,13.89,13.92,235423,0
2008-05-01,13.88,15.09,13.86,14.67,310519,0
2008-05-02,14.82,15.07,14.56,14.85,306278,0
2008-05-05,14.76,14.95,14.57,14.88,250617,0
2008-05-06,14.93,15.18,14.47,15.05,330818,0
2008-05-07,14.45,14.56,13.8,14.3,765597,0
2008-05-08,14.3,14.45,14.15,14.33,313936,0
2008-05-09,14.06,14.53,14.06,14.5,208387,0
2008-05-12,14.5,15.2,14.47,15.15,261619,0
2008-05-13,15.2,15.22,14.75,15.08,661006,0
2008-05-14,15.2,15.36,15,15.18,524515,0
2008-05-15,15.12,15.58,14.86,15.3,623960,0
2008-05-16,15.55,15.59,15.22,15.4,510823,0
2008-05-19,15.35,15.8,15.25,15.42,867422,0
2008-05-20,15.32,15.54,14.92,15.01,481393,0
2008-05-21,15.1,15.19,14.5,14.84,413728,0
2008-05-22,14.87,15.55,14.78,15.45,446940,0
2008-05-23,15.35,15.41,14.83,14.91,159296,0
2008-05-27,14.95,15.35,14.86,15.15,151231,0
2008-05-28,15.18,15.38,14.79,15.02,133960,0
2008-05-29,14.99,15.59,14.99,15.28,209780,0
2008-05-30,15.23,15.42,14.95,15.34,273576,0
2008-06-02,15.34,15.34,14.38,14.75,320736,0
2008-06-03,14.75,14.79,14.5,14.67,206307,0
2008-06-04,14.59,15.28,14.57,14.95,257820,0
2008-06-05,14.99,15.26,14.95,15.25,510910,0
2008-06-06,15.13,15.13,14.61,14.65,246055,0
2008-06-09,14.66,14.66,13.8,14.06,376492,0
2008-06-10,14.06,14.23,13.92,13.98,506243,0
2008-06-11,13.98,13.98,13.37,13.37,337106,0
2008-06-12,13.5,13.77,13.35,13.59,786665,0
2008-06-13,13.74,13.89,13.39,13.57,204473,0
2008-06-16,13.49,13.78,13.43,13.71,223196,0
2008-06-17,13.75,13.78,13.55,13.6,210875,0
2008-06-18,13.56,13.78,13.5,13.72,323628,0
2008-06-19,13.71,14.08,13.61,14.08,390201,0
2008-06-20,13.94,14.08,13.39,13.63,477623,0
2008-06-23,13.57,13.71,13.3,13.41,258489,0
2008-06-24,13.3,13.34,12.71,12.71,298746,0
2008-06-25,12.74,12.9,12.05,12.23,560710,0
2008-06-26,12.16,12.16,11.71,11.83,255003,0
2008-06-27,11.83,11.83,11.26,11.43,677741,0
2008-06-30,11.26,11.69,11.21,11.23,308751,0
2008-07-01,11.09,11.19,10.63,11.05,432848,0
2008-07-02,11.06,11.06,10.18,10.42,822972,0
2008-07-03,10.4,10.49,10,10.21,431726,0
2008-07-07,10.2,10.25,9.7,9.97,379664,0
2008-07-08,9.97,9.97,8.74,9.08,1137305,0
2008-07-09,9.1,9.1,8.54,8.58,586692,0
2008-07-10,8.59,8.67,8.37,8.61,795741,0
2008-07-11,8.54,8.59,8.28,8.43,422397,0
2008-07-14,8.5,8.5,8.14,8.34,378027,0
2008-07-15,8.23,8.23,7.71,7.83,925726,0
2008-07-16,7.8,7.99,7.58,7.95,1044018,0
2008-07-17,7.93,8.04,7.74,7.95,2011870,0
2008-07-18,7.92,7.95,7.7,7.89,1454233,0
2008-07-21,7.88,7.92,7.77,7.88,463469,0
2008-07-22,7.89,8.39,7.82,8.25,926859,0
2008-07-23,8.3,8.78,8.29,8.62,831899,0
2008-07-24,8.66,8.72,8.29,8.34,362077,0
2008-07-25,8.42,8.57,8.28,8.4,351699,0
2008-07-28,8.4,8.45,8.26,8.35,354269,0
2008-07-29,8.37,8.77,8.35,8.71,344178,0
2008-07-30,8.74,9,8.46,8.79,525352,0
2008-07-31,8.65,8.86,8.56,8.57,289847,0
2008-08-01,8.61,8.89,8.42,8.81,235708,0
2008-08-04,8.74,8.85,8.28,8.47,260228,0
2008-08-05,8.49,9.03,8.49,8.99,396789,0
2008-08-06,8.25,8.4,6.9,7.26,2431042,0
2008-08-07,7.19,7.25,6.95,7.15,1276763,0
2008-08-08,7.22,7.69,6.87,7.52,492633,0
2008-08-11,7.53,8.09,7.45,7.93,454345,0
2008-08-12,7.97,8.21,7.87,7.99,389393,0
2008-08-13,7.99,8.62,7.97,8.44,391977,0
2008-08-14,8.36,8.85,8.36,8.74,325601,0
2008-08-15,8.71,9.31,8.71,8.91,413550,0
2008-08-18,8.97,9.17,8.76,8.85,334176,0
2008-08-19,8.87,8.88,8.59,8.64,663931,0
2008-08-20,8.69,9.03,8.34,8.39,378210,0
2008-08-21,8.31,8.5,8.12,8.22,196136,0
2008-08-22,8.24,8.64,8.18,8.6,161048,0
2008-08-25,8.61,8.61,8.15,8.2,213425,0
2008-08-26,8.2,8.46,8.13,8.44,297105,0
2008-08-27,8.43,8.77,8.36,8.48,275695,0
2008-08-28,8.46,8.82,8.38,8.75,181207,0
2008-08-29,8.8,8.83,8.41,8.49,164417,0
2008-09-02,8.59,8.9,8.26,8.68,518435,0
2008-09-03,8.68,8.78,8.38,8.67,324379,0
2008-09-04,8.59,8.65,8.31,8.48,211316,0
2008-09-05,8.47,8.79,8.37,8.71,238909,0
2008-09-08,9.11,9.36,8.95,9.29,333751,0
2008-09-09,9.36,9.65,9.01,9.05,320226,0
2008-09-10,9.17,9.27,8.84,9,269370,0
2008-09-11,8.98,9.11,8.8,9.09,196888,0
2008-09-12,9.03,9.15,8.78,8.87,217532,0
2008-09-15,8.62,8.86,8.4,8.45,321836,0
2008-09-16,8.33,9.03,7.93,9.03,499992,0
2008-09-17,8.88,8.96,8.38,8.73,791637,0
2008-09-18,8.93,9.75,8.87,9.16,879035,0
2008-09-19,9.21,13.74,8.29,9.49,918704,0
2008-09-22,9.5,9.5,8.68,8.73,234718,0
2008-09-23,8.73,9.03,8.58,8.61,299699,0
2008-09-24,8.61,8.62,7.87,7.93,457223,0
2008-09-25,7.9,8.3,7.74,7.97,483561,0
2008-09-26,7.86,7.94,7.65,7.74,255912,0
2008-09-29,7.6,7.65,7.04,7.17,384966,0
2008-09-30,7.24,7.6,6.99,7.54,371438,0
2008-10-01,7.29,7.38,7.01,7.28,225810,0
2008-10-02,7.22,7.26,6.79,6.88,329898,0
2008-10-03,6.99,7.06,6.68,6.72,400423,0
2008-10-06,6.37,6.58,5.76,6.32,749699,0
2008-10-07,6.41,6.52,5.57,5.6,299020,0
2008-10-08,5.38,5.77,5.25,5.34,365890,0
2008-10-09,5.45,5.45,4.52,4.55,378596,0
2008-10-10,4.21,4.9,3.89,4.87,577909,0
2008-10-13,5.28,5.28,4.84,5.21,313274,0
2008-10-14,5.36,5.38,4.78,4.9,316645,0
2008-10-15,4.83,4.91,4.6,4.6,413720,0
2008-10-16,4.63,4.65,3.64,4.1,501963,0
2008-10-17,4.01,4.4,3.84,4.09,384747,0
2008-10-20,4.2,4.2,3.82,4.01,290104,0
2008-10-21,3.94,4.07,3.75,3.76,444144,0
2008-10-22,3.65,3.65,3.22,3.28,271810,0
2008-10-23,3.31,3.89,2.51,2.88,618354,0
2008-10-24,2.69,2.94,2.6,2.87,788867,0
2008-10-27,2.8,2.8,2.4,2.63,973080,0
2008-10-28,2.7,2.72,2.38,2.42,1088608,0
2008-10-29,2.46,2.63,2.4,2.44,592286,0
2008-10-30,2.44,2.6,2.41,2.6,315018,0
2008-10-31,2.65,2.99,2.57,2.82,546565,0
2008-11-03,2.82,3.22,2.64,2.99,353259,0
2008-11-04,3.06,3.13,2.68,2.76,321021,0
2008-11-05,2.83,3.22,2.71,2.83,456077,0
2008-11-06,2.74,2.8,2.57,2.62,273961,0
2008-11-07,2.66,2.76,2.42,2.47,401185,0
2008-11-10,2.52,2.63,2.23,2.25,181861,0
2008-11-11,2.24,2.27,2.07,2.07,167159,0
2008-11-12,2.04,2.06,1.74,1.74,407829,0
2008-11-13,1.75,1.77,1.33,1.39,634966,0
2008-11-14,1.4,1.43,1.14,1.15,844002,0
2008-11-17,1.18,1.18,0.89,0.91,344277,0
2008-11-18,0.91,1.03,0.73,0.79,5867995,0
2008-11-19,0.79,1.16,0.79,1.09,1220658,0
2008-11-20,1.14,1.29,0.96,0.98,1264929,0
2008-11-21,1.01,1.07,0.95,1.07,923760,0
2008-11-24,1.07,1.09,0.95,0.99,507949,0
2008-11-25,1,1.03,0.84,0.9,382623,0
2008-11-26,0.83,0.93,0.65,0.93,2947473,0
2008-11-28,0.94,0.95,0.9,0.92,183891,0
2008-12-01,0.9,1.03,0.9,0.95,309687,0
2008-12-02,0.98,1.45,0.94,1.45,290657,0
2008-12-03,1.41,1.62,1.39,1.6,406320,0
2008-12-04,1.58,1.95,1.58,1.78,487828,0
2008-12-05,1.77,2,1.72,1.99,226165,0
2008-12-08,2.09,2.12,1.89,1.99,593242,0
2008-12-09,1.97,2.13,1.69,1.98,584604,0
2008-12-10,2,2.13,1.97,2.11,517242,0
2008-12-11,2.08,2.17,1.94,2.1,462060,0
2008-12-12,2.05,2.8,2.05,2.6,389962,0
2008-12-15,2.63,2.76,2.26,2.38,297106,0
2008-12-16,2.41,2.75,2.01,2.52,630851,0
2008-12-17,2.49,2.55,2.37,2.54,294838,0
2008-12-18,2.53,2.97,2.53,2.76,289179,0
2008-12-19,2.86,3.83,2.79,3.6,879814,0
2008-12-22,3.56,3.7,2.93,3.04,508278,0
2008-12-23,3.07,3.54,3.05,3.37,405902,0
2008-12-24,3.37,3.42,3.24,3.41,248595,0
2008-12-26,3.44,3.46,3.27,3.36,124395,0
2008-12-29,3.34,3.47,3.19,3.21,331734,0
2008-12-30,3.24,3.35,2.51,2.56,479539,0
2008-12-31,2.56,3.46,2.56,3.45,476654,0
2009-01-02,3.43,3.88,3.11,3.82,388371,0
2009-01-05,3.79,3.95,3.4,3.92,559913,0
2009-01-06,3.93,4.79,3.92,4.5,467098,0
2009-01-07,4.47,4.7,4.05,4.17,553603,0
2009-01-08,4,4.65,3.56,4.63,562018,0
2009-01-09,4.6,4.63,3.94,3.94,327109,0
2009-01-12,3.95,3.95,3.1,3.4,357179,0
2009-01-13,3.41,3.75,3.27,3.57,294765,0
2009-01-14,3.5,3.53,3.13,3.41,276757,0
2009-01-15,3.44,3.44,2.8,3.27,765151,0
2009-01-16,3.29,3.35,2.84,2.94,419652,0
2009-01-20,2.85,2.89,2.37,2.41,361595,0
2009-01-21,2.45,2.54,1.85,2.23,752104,0
2009-01-22,2.18,2.32,1.94,2.01,272447,0
2009-01-23,1.96,1.96,1.69,1.79,345253,0
2009-01-26,1.8,1.83,1.75,1.77,181040,0
2009-01-27,1.77,1.81,1.75,1.76,116892,0
2009-01-28,1.79,1.8,1.56,1.65,282745,0
2009-01-29,1.64,2,1.61,1.92,307973,0
2009-01-30,1.96,1.96,1.7,1.92,296481,0
2009-02-02,1.87,1.95,1.86,1.91,201615,0
2009-02-03,1.92,2.17,1.73,2.1,323942,0
2009-02-04,2.11,2.12,1.69,1.75,222938,0
2009-02-05,1.73,1.98,1.44,1.81,318771,0
2009-02-06,1.8,2,1.8,1.98,215015,0
2009-02-09,1.98,2.02,1.91,1.97,93622,0
2009-02-10,1.96,2.02,1.73,1.73,161869,0
2009-02-11,1.73,1.87,1.73,1.8,106904,0
2009-02-12,1.77,1.77,1.61,1.69,77588,0
2009-02-13,1.7,1.99,1.69,1.89,202399,0
2009-02-17,1.82,1.85,1.4,1.4,323935,0
2009-02-18,1.42,1.42,1.31,1.34,115756,0
2009-02-19,1.35,1.38,1.15,1.17,112073,0
2009-02-20,1.15,1.19,1.02,1.03,130363,0
2009-02-23,1.15,1.15,0.97,0.97,207194,0
2009-02-24,1.02,1.15,1,1.09,220950,0
2009-02-25,1.12,1.12,0.88,0.9,262874,0
2009-02-26,0.92,0.95,0.67,0.67,568911,0
2009-02-27,0.72,1.22,0.69,0.95,697523,0
2009-03-02,1,1.64,0.99,1.52,539771,0
2009-03-03,1.7,1.71,1.18,1.2,350873,0
2009-03-04,1.2,1.4,1.19,1.35,238885,0
2009-03-05,1.33,1.4,1.18,1.19,168216,0
2009-03-06,1.21,1.24,1.04,1.1,421263,0
2009-03-09,1.09,1.3,1.09,1.23,275765,0
2009-03-10,1.25,1.63,1.25,1.39,293504,0
2009-03-11,1.34,1.59,1.2,1.25,186078,0
2009-03-12,1.25,1.31,1.17,1.23,357360,0
2009-03-13,1.28,1.28,1.17,1.22,350032,0
2009-03-16,1.22,1.24,1.18,1.2,139647,0
2009-03-17,1.21,1.27,1.11,1.25,206524,0
2009-03-18,1.25,1.45,1.24,1.38,216835,0
2009-03-19,1.4,1.4,1.2,1.24,151246,0
2009-03-20,1.25,1.52,1.19,1.27,669205,0
2009-03-23,1.31,1.31,1.25,1.28,271946,0
2009-03-24,1.22,1.3,1.16,1.16,219825,0
2009-03-25,1.17,1.23,1.13,1.2,252209,0
2009-03-26,1.2,1.32,1.15,1.32,334021,0
2009-03-27,1.29,1.31,1.21,1.25,196004,0
2009-03-30,1.2,1.22,1.1,1.16,306285,0
2009-03-31,1.18,1.21,0.98,0.98,426376,0
2009-04-01,0.97,1.2,0.97,1.2,233636,0
2009-04-02,1.25,1.7,1.23,1.69,436936,0
2009-04-03,1.52,1.75,1.35,1.47,403075,0
2009-04-06,1.51,1.51,1.2,1.2,611581,0
2009-04-07,1.19,1.24,0.97,1.12,556914,0
2009-04-08,1.13,1.45,1.13,1.22,472668,0
2009-04-09,1.31,1.33,1.24,1.27,370012,0
2009-04-13,1.25,1.31,1.23,1.29,188043,0
2009-04-14,1.25,1.27,1.13,1.14,403982,0
2009-04-15,1.15,1.26,1.15,1.2,303902,0
2009-04-16,1.21,1.31,1.2,1.31,186520,0
2009-04-17,1.32,1.32,1.22,1.32,214888,0
2009-04-20,1.33,1.37,1.23,1.24,235780,0
2009-04-21,1.24,1.42,1.24,1.42,181856,0
2009-04-22,1.4,2.2,1.33,2.05,820093,0
2009-04-23,2.05,2.3,1.8,2.16,581966,0
2009-04-24,2.19,2.29,2.04,2.22,452419,0
2009-04-27,2.17,2.17,1.8,1.83,316728,0
2009-04-28,1.78,2.03,1.75,1.99,194335,0
2009-04-29,2.04,2.08,1.85,2.06,312526,0
2009-04-30,2.07,2.34,2.07,2.09,430711,0
2009-05-01,2.09,2.33,2.01,2.24,371179,0
2009-05-04,2.23,2.71,2.23,2.69,380201,0
2009-05-05,2.73,3.79,2.65,3.6,1084040,0
2009-05-06,3.6,3.6,2.75,3.31,945715,0
2009-05-07,3.31,3.47,3.14,3.16,323001,0
2009-05-08,3.22,3.57,3.14,3.17,473147,0
2009-05-11,3.12,3.3,2.91,3.25,200108,0
2009-05-12,3.26,3.31,2.95,3.04,539632,0
2009-05-13,2.93,3.06,2.55,2.57,255140,0
2009-05-14,2.57,3.17,2.37,2.82,315137,0
2009-05-15,2.82,3.02,2.5,2.58,367929,0
2009-05-18,2.62,3.22,2.62,3.16,358446,0
2009-05-19,3.1,3.13,2.86,3.05,259688,0
2009-05-20,3.06,3.5,2.9,2.94,294288,0
2009-05-21,2.91,3.04,2.7,2.78,244437,0
2009-05-22,2.8,2.89,2.65,2.71,216704,0
2009-05-26,2.69,3.01,2.67,2.91,253426,0
2009-05-27,2.91,3.14,2.91,2.99,243506,0
2009-05-28,2.97,3.16,2.76,2.94,514946,0
2009-05-29,2.94,3.08,2.83,2.95,278910,0
2009-06-01,3.04,3.45,3.04,3.43,358105,0
2009-06-02,3.4,3.61,3.28,3.4,330551,0
2009-06-03,3.37,3.38,3.12,3.21,167699,0
2009-06-04,3.18,3.42,3.03,3.37,211072,0
2009-06-05,3.41,3.59,3.41,3.5,218936,0
2009-06-08,3.45,3.46,3.1,3.23,374430,0
2009-06-09,3.25,3.31,3.21,3.29,152054,0
2009-06-10,3.33,3.45,3.26,3.38,293535,0
2009-06-11,3.41,3.44,3.28,3.36,185740,0
2009-06-12,3.36,3.45,3.26,3.45,184616,0
2009-06-15,3.45,3.46,3.05,3.16,386368,0
2009-06-16,3.2,3.38,3.02,3.14,419420,0
2009-06-17,3.17,3.32,2.85,3.14,267269,0
2009-06-18,3.13,3.13,2.86,3.1,184480,0
2009-06-19,3.11,3.27,3.1,3.25,485136,0
2009-06-22,3.18,3.19,2.84,2.84,314694,0
2009-06-23,2.85,3.14,2.71,2.89,239096,0
2009-06-24,2.92,3.02,2.65,2.75,451297,0
2009-06-25,2.72,2.86,2.7,2.84,459500,0
2009-06-26,2.84,3.33,2.77,3.27,848199,0
2009-06-29,3.2,3.26,2.82,3,291566,0
2009-06-30,3.01,3.07,2.7,2.82,618694,0
2009-07-01,2.86,3.06,2.86,3.02,259801,0
2009-07-02,2.9,2.99,2.8,2.8,284523,0
2009-07-06,2.8,3.02,2.57,2.67,304232,0
2009-07-07,2.67,2.89,2.55,2.58,331497,0
2009-07-08,2.77,2.83,2.49,2.56,211740,0
2009-07-09,2.58,2.64,2.46,2.49,156800,0
2009-07-10,2.47,2.56,2.42,2.43,173406,0
2009-07-13,2.43,2.43,2.24,2.38,186018,0
2009-07-14,2.4,2.53,2.4,2.46,215201,0
2009-07-15,2.5,2.88,2.45,2.77,435538,0
2009-07-16,2.75,2.97,2.65,2.95,223279,0
2009-07-17,2.96,2.96,2.78,2.84,300825,0
2009-07-20,2.86,3.14,2.83,3.13,302305,0
2009-07-21,3.14,3.17,2.88,3.1,234758,0
2009-07-22,3.08,3.08,2.89,3.04,116160,0
2009-07-23,3.04,3.96,2.98,3.84,837200,0
2009-07-24,3.7,3.82,3.39,3.67,645722,0
2009-07-27,3.52,4.95,3.52,4.41,1402230,0
2009-07-28,4.32,4.66,4.28,4.61,762795,0
2009-07-29,4.55,4.73,4.52,4.55,473015,0
2009-07-30,4.61,4.9,4.56,4.64,686904,0
2009-07-31,4.63,4.82,4.37,4.37,813856,0
2009-08-03,4.34,4.64,4.3,4.5,775700,0
2009-08-04,4.5,4.71,3.93,4.32,924955,0
2009-08-05,4.34,4.54,4.18,4.42,514945,0
2009-08-06,4.44,4.63,4.26,4.45,646779,0
2009-08-07,4.53,5.06,4.44,4.83,741845,0
2009-08-10,4.86,5.01,4.56,4.91,593317,0
2009-08-11,4.9,4.94,4.64,4.72,159420,0
2009-08-12,4.72,4.83,4.66,4.68,354436,0
2009-08-13,4.69,4.87,4.68,4.8,276728,0
2009-08-14,4.8,4.92,4.6,4.76,282430,0
2009-08-17,4.64,4.8,4.5,4.7,360214,0
2009-08-18,4.71,5.4,4.65,5.27,639844,0
2009-08-19,5.25,5.39,4.91,5.27,651058,0
2009-08-20,5.18,5.56,5.18,5.37,933683,0
2009-08-21,5.53,5.75,5.4,5.57,682992,0
2009-08-24,5.64,5.65,5.24,5.51,411890,0
2009-08-25,5.53,6,5.52,5.88,448717,0
2009-08-26,5.89,5.96,5.7,5.92,270511,0
2009-08-27,5.86,6.02,5.7,5.87,280917,0
2009-08-28,5.9,5.97,5.63,5.76,231846,0
2009-08-31,5.74,5.74,5.58,5.6,281885,0
2009-09-01,5.62,5.8,5.5,5.61,477847,0
2009-09-02,5.6,5.62,5.33,5.58,192188,0
2009-09-03,5.59,5.64,5.34,5.59,121032,0
2009-09-04,5.58,5.83,5.37,5.69,212523,0
2009-09-08,5.74,5.78,5.48,5.62,207947,0
2009-09-09,5.62,5.95,5.62,5.75,406761,0
2009-09-10,5.75,5.89,5.72,5.81,479111,0
2009-09-11,5.87,5.99,5.75,5.88,251373,0
2009-09-14,5.87,6.28,5.82,6.2,722810,0
2009-09-15,6.22,6.91,6.2,6.44,766637,0
2009-09-16,6.48,6.69,6.41,6.57,679493,0
2009-09-17,6.58,7.67,6.58,7.17,810367,0
2009-09-18,7.29,7.29,6.94,7.14,908635,0
2009-09-21,7.12,7.12,6.84,6.99,440290,0
2009-09-22,7.11,7.48,7.04,7.39,518764,0
2009-09-23,7.39,7.42,7.3,7.34,601891,0
2009-09-24,7.28,7.42,7.03,7.17,485944,0
2009-09-25,7.16,7.28,7,7.18,247688,0
2009-09-28,7.18,7.41,7.12,7.25,351009,0
2009-09-29,7.36,7.37,7.14,7.18,294003,0
2009-09-30,7.21,7.39,7.04,7.22,401197,0
2009-10-01,7.2,7.28,6.88,6.89,453388,0
2009-10-02,6.67,6.86,6.26,6.48,402008,0
2009-10-05,6.54,7.01,6.52,6.99,387300,0
2009-10-06,7.07,7.16,6.81,7.16,510004,0
2009-10-07,7.11,7.29,7.06,7.21,173240,0
2009-10-08,7.36,7.48,7.18,7.33,355873,0
2009-10-09,7.29,7.76,7.23,7.42,238701,0
2009-10-12,7.42,7.67,7.34,7.58,152589,0
2009-10-13,7.59,7.66,7.22,7.34,286491,0
2009-10-14,7.45,7.57,7.38,7.55,333406,0
2009-10-15,7.46,7.48,7.25,7.28,398865,0
2009-10-16,7.23,7.62,6.99,7.33,504397,0
2009-10-19,7.38,7.45,7.27,7.41,212071,0
2009-10-20,7.43,7.49,7.15,7.18,284986,0
2009-10-21,7.17,7.7,7.11,7.17,394180,0
2009-10-22,7.14,7.56,7.03,7.48,340969,0
2009-10-23,7.48,7.64,7.07,7.1,326417,0
2009-10-26,7.11,7.54,6.61,6.7,430106,0
2009-10-27,6.7,6.79,6.4,6.48,375494,0
2009-10-28,6.5,6.72,5.97,6.13,912488,0
2009-10-29,6.22,6.63,6.13,6.48,309852,0
2009-10-30,6.49,6.59,6.02,6.06,480023,0
2009-11-02,6.13,6.33,5.9,6.16,357924,0
2009-11-03,6.11,6.48,5.74,6.31,296357,0
2009-11-04,6.43,6.47,5.92,5.93,206901,0
2009-11-05,6,6.28,5.89,6.24,324638,0
2009-11-06,6.19,6.5,6.15,6.31,252788,0
2009-11-09,6.38,6.95,6.36,6.79,314029,0
2009-11-10,6.84,7.24,6.8,6.95,303225,0
2009-11-11,7.04,7.2,6.8,6.94,216659,0
2009-11-12,6.93,6.97,6.43,6.45,197858,0
2009-11-13,6.49,6.56,6.17,6.44,233531,0
2009-11-16,6.55,6.71,6.47,6.7,146919,0
2009-11-17,6.69,7.02,6.53,6.93,261869,0
2009-11-18,6.91,6.91,6.75,6.83,140810,0
2009-11-19,6.8,6.8,6.31,6.34,229720,0
2009-11-20,6.31,6.31,5.97,6.11,290183,0
2009-11-23,6.26,6.8,6.24,6.38,328641,0
2009-11-24,6.3,6.37,6.02,6.17,317680,0
2009-11-25,6.22,6.45,6.07,6.41,320970,0
2009-11-27,6.17,6.24,5.98,6,173062,0
2009-11-30,6,6.56,6,6.53,764057,0
2009-12-01,6.6,6.86,6.54,6.78,590491,0
2009-12-02,6.76,7.2,6.66,6.78,292806,0
2009-12-03,6.81,6.94,6.58,6.7,215909,0
2009-12-04,6.88,7.04,6.61,6.89,243274,0
2009-12-07,6.91,7.1,6.86,7.02,177351,0
2009-12-08,6.95,7.06,6.75,6.96,285013,0
2009-12-09,6.95,7.29,6.67,7.26,369863,0
2009-12-10,7.3,7.3,6.98,7.04,198647,0
2009-12-11,7.1,7.23,6.95,7.05,148965,0
2009-12-14,7.12,7.33,7.07,7.28,283392,0
2009-12-15,7.22,7.49,7.12,7.22,335885,0
2009-12-16,7.36,7.55,7.14,7.54,715302,0
2009-12-17,7.47,7.56,7.2,7.37,260737,0
2009-12-18,7.46,7.8,7.31,7.42,523403,0
2009-12-21,7.51,7.62,7.35,7.38,261644,0
2009-12-22,7.4,7.45,7.22,7.43,175294,0
2009-12-23,7.47,7.65,7.37,7.59,212333,0
2009-12-24,7.65,7.65,7.55,7.65,43111,0
2009-12-28,7.66,7.72,7.42,7.59,126751,0
2009-12-29,7.55,7.6,7.39,7.51,132401,0
2009-12-30,7.5,7.57,7.29,7.55,196636,0
2009-12-31,7.54,7.64,7.27,7.28,199207,0
2010-01-04,7.49,7.98,7.39,7.9,389291,0
2010-01-05,7.91,7.99,7.61,7.68,322634,0
2010-01-06,7.69,8.05,7.66,7.9,236682,0
2010-01-07,7.88,8.11,7.84,8.11,438471,0
2010-01-08,8.05,8.14,7.9,8.08,142879,0
2010-01-11,8.15,8.34,8.08,8.26,341088,0
2010-01-12,8.16,8.18,7.87,8,372961,0
2010-01-13,8.06,8.14,7.82,8.04,199445,0
2010-01-14,8.03,8.14,7.93,8.12,221432,0
2010-01-15,8.09,8.2,7.75,8.14,427575,0
2010-01-19,8.19,8.46,8.19,8.44,305157,0
2010-01-20,8.37,8.41,8.06,8.2,464555,0
2010-01-21,8.25,8.34,8.03,8.24,441191,0
2010-01-22,8.23,8.29,8.11,8.22,493091,0
2010-01-25,8.3,8.35,8.13,8.16,352515,0
2010-01-26,8.12,8.13,7.97,8,383007,0
2010-01-27,7.96,8.06,7.66,7.99,348997,0
2010-01-28,8.02,8.02,7.56,7.75,587745,0
2010-01-29,7.79,7.96,7.63,7.7,422724,0
2010-02-01,7.77,7.94,7.61,7.85,546572,0
2010-02-02,7.84,7.89,7.63,7.73,434790,0
2010-02-03,7.72,7.86,7.46,7.83,425998,0
2010-02-04,7.71,7.78,7.2,7.21,488894,0
2010-02-05,7.25,7.26,6.89,7.19,444019,0
2010-02-08,7.16,7.31,6.97,6.98,393353,0
2010-02-09,7.1,7.16,6.94,7.14,387912,0
2010-02-10,7.08,7.14,5.92,6.48,3003260,0
2010-02-11,6.47,7.53,6.33,7.46,1304898,0
2010-02-12,7.34,7.4,7.07,7.25,923222,0
2010-02-16,7.36,7.56,7.19,7.5,400906,0
2010-02-17,7.53,7.61,7.45,7.49,349351,0
2010-02-18,7.5,7.56,7.4,7.5,228831,0
2010-02-19,7.5,7.68,7.39,7.51,246774,0
2010-02-22,7.55,7.77,7.51,7.54,267700,0
2010-02-23,7.5,7.59,7.25,7.25,550952,0
2010-02-24,7.27,7.45,7.23,7.38,352404,0
2010-02-25,7.17,7.28,6.94,7.26,256390,0
2010-02-26,7.25,7.35,7.04,7.17,221749,0
2010-03-01,7.21,8,7.1,7.95,394349,0
2010-03-02,7.95,8.08,7.63,7.68,469808,0
2010-03-03,7.72,8.04,7.64,7.9,186438,0
2010-03-04,7.9,7.99,7.71,7.8,121711,0
2010-03-05,7.88,8,7.76,7.85,246996,0
2010-03-08,7.87,8.17,7.87,8.1,201802,0
2010-03-09,8.06,8.36,8,8.29,392210,0
2010-03-10,8.27,8.62,8.09,8.16,283708,0
2010-03-11,8.07,8.15,7.84,8.07,164667,0
2010-03-12,8.1,8.16,7.65,7.76,229754,0
2010-03-15,7.77,7.82,7.56,7.76,176870,0
2010-03-16,7.78,7.95,7.34,7.42,251374,0
2010-03-17,7.42,7.55,7.25,7.49,202013,0
2010-03-18,7.46,7.59,7.38,7.48,153796,0
2010-03-19,7.48,7.65,7.06,7.13,1204120,0
2010-03-22,7.1,7.35,7.02,7.33,229652,0
2010-03-23,7.31,7.4,7.09,7.36,353626,0
2010-03-24,7.3,7.68,7.3,7.61,444125,0
2010-03-25,7.64,7.67,7.55,7.61,258874,0
2010-03-26,7.62,7.71,7.55,7.68,288550,0
2010-03-29,7.7,7.82,7.63,7.81,214846,0
2010-03-30,7.8,7.87,7.7,7.82,203461,0
2010-03-31,7.76,7.84,7.59,7.66,313034,0
2010-04-01,7.76,7.92,7.56,7.73,381209,0
2010-04-05,7.76,7.97,7.64,7.94,255435,0
2010-04-06,7.83,8.13,7.73,8.12,184070,0
2010-04-07,8.08,8.08,7.79,7.93,176534,0
2010-04-08,7.86,7.86,7.53,7.58,223453,0
2010-04-09,7.58,7.75,7.48,7.67,164757,0
2010-04-12,7.7,7.7,7.45,7.61,204955,0
2010-04-13,7.57,7.57,7.32,7.51,187697,0
2010-04-14,7.57,7.96,7.51,7.88,257021,0
2010-04-15,7.86,7.98,7.69,7.73,191331,0
2010-04-16,7.71,7.95,7.4,7.4,230019,0
2010-04-19,7.36,7.74,7.36,7.63,536797,0
2010-04-20,7.72,7.92,7.68,7.91,358432,0
2010-04-21,7.99,8.13,7.9,8.11,270221,0
2010-04-22,7.97,8.33,7.96,8.27,196831,0
2010-04-23,8.31,8.86,8.26,8.86,311865,0
2010-04-26,8.88,9.35,8.85,9.16,421433,0
2010-04-27,9.05,9.43,8.98,9.15,1069374,0
2010-04-28,9.05,9.38,8.89,9.12,509407,0
2010-04-29,9.25,9.47,9.21,9.32,348966,0
2010-04-30,9.36,9.46,9.13,9.13,583653,0
2010-05-03,9.19,9.3,9.05,9.2,412688,0
2010-05-04,8.98,9,8.29,8.36,421494,0
2010-05-05,8.26,8.36,7.85,8.15,424240,0
2010-05-06,8.05,8.53,6.9,7.69,353588,0
2010-05-07,7.71,7.72,7.01,7.08,958822,0
2010-05-10,7.54,7.79,7.35,7.54,1201206,0
2010-05-11,7.35,7.67,7.35,7.62,518955,0
2010-05-12,7.67,8.13,7.57,8.06,357637,0
2010-05-13,7.98,8.34,7.95,8.02,313814,0
2010-05-14,7.93,8,7.51,7.64,433149,0
2010-05-17,7.71,7.91,7.07,7.35,534864,0
2010-05-18,7.5,7.56,6.85,6.9,448334,0
2010-05-19,6.9,7.07,6.39,6.8,490050,0
2010-05-20,6.49,6.53,6.19,6.23,399541,0
2010-05-21,6.06,6.62,5.93,6.53,426015,0
2010-05-24,6.54,6.58,6.34,6.37,297395,0
2010-05-25,6.09,6.52,6,6.5,511059,0
2010-05-26,6.61,6.8,6.53,6.61,640377,0
2010-05-27,6.87,7.33,6.85,7.3,424254,0
2010-05-28,7.22,7.23,6.9,7.06,332595,0
2010-06-01,6.96,6.99,6.63,6.67,424192,0
2010-06-02,6.71,6.87,6.58,6.74,432394,0
2010-06-03,6.67,6.87,6.49,6.58,460940,0
2010-06-04,6.31,6.36,6,6.03,631254,0
2010-06-07,6.1,6.2,5.94,6.11,559259,0
2010-06-08,6.15,6.21,5.76,5.83,859836,0
2010-06-09,5.93,5.93,5.57,5.62,407278,0
2010-06-10,5.79,5.89,5.53,5.73,462320,0
2010-06-11,5.66,5.73,5.41,5.49,830737,0
2010-06-14,5.53,5.66,5.37,5.4,418640,0
2010-06-15,5.47,5.64,5.38,5.56,782579,0
2010-06-16,5.47,5.53,5.26,5.34,704521,0
2010-06-17,5.33,5.36,5.09,5.17,768970,0
2010-06-18,5.2,5.4,5.2,5.34,714935,0
2010-06-21,5.46,5.62,5.17,5.25,409101,0
2010-06-22,5.3,5.7,5.27,5.46,906395,0
2010-06-23,5.43,5.55,5.25,5.4,557519,0
2010-06-24,5.34,5.34,5.16,5.31,661174,0
2010-06-25,5.35,5.8,5.3,5.69,1007212,0
2010-06-28,5.68,5.75,5.42,5.53,489472,0
2010-06-29,5.37,5.37,5.03,5.22,942793,0
2010-06-30,5.22,5.27,4.93,4.99,883415,0
2010-07-01,5.01,5.17,4.77,5.11,764120,0
2010-07-02,5.16,5.21,4.9,4.97,537437,0
2010-07-06,5.09,5.2,4.79,4.84,426763,0
2010-07-07,4.86,5.14,4.63,5.03,625224,0
2010-07-08,5.13,5.43,5.11,5.33,445922,0
2010-07-09,5.3,5.58,5.25,5.58,257172,0
2010-07-12,5.54,5.65,5.28,5.34,220405,0
2010-07-13,5.48,5.75,5.4,5.72,469028,0
2010-07-14,5.67,5.76,5.55,5.6,268711,0
2010-07-15,5.59,5.59,5.15,5.29,400359,0
2010-07-16,5.18,5.22,4.84,4.93,563639,0
2010-07-19,4.94,5,4.76,4.9,360890,0
2010-07-20,4.8,5.01,4.7,5,500756,0
2010-07-21,5,5.05,4.82,4.89,268977,0
2010-07-22,4.99,5.26,4.99,5.23,323128,0
2010-07-23,5.2,5.37,5.15,5.31,379684,0
2010-07-26,5.35,5.77,5.32,5.76,354035,0
2010-07-27,5.85,6.14,5.77,5.82,617435,0
2010-07-28,5.78,5.87,5.44,5.55,322670,0
2010-07-29,5.62,6.06,5.54,5.96,351956,0
2010-07-30,5.81,6.14,5.73,5.92,238848,0
2010-08-02,6.07,6.41,6.02,6.33,322624,0
2010-08-03,6.3,6.51,6.15,6.35,343315,0
2010-08-04,6.35,6.51,6.32,6.45,296594,0
2010-08-05,6.38,6.5,6.29,6.37,351782,0
2010-08-06,6.22,6.48,6.1,6.43,709476,0
2010-08-09,6.48,6.81,6.48,6.75,355203,0
2010-08-10,6.63,6.7,6.4,6.44,356566,0
2010-08-11,6.24,6.27,6,6.03,574617,0
2010-08-12,5.9,6.04,5.82,5.98,336624,0
2010-08-13,5.93,6.03,5.89,5.99,412558,0
2010-08-16,5.95,6.31,5.88,6.02,229030,0
2010-08-17,6.11,6.39,6.11,6.32,664735,0
2010-08-18,6.32,6.42,6.26,6.41,290678,0
2010-08-19,6.37,6.41,6.05,6.08,421954,0
2010-08-20,6.02,6.04,5.86,5.88,555970,0
2010-08-23,5.94,6.05,5.76,5.77,390040,0
2010-08-24,5.64,5.66,5.41,5.41,531338,0
2010-08-25,5.37,5.65,5.26,5.62,395587,0
2010-08-26,5.67,5.86,5.63,5.67,264532,0
2010-08-27,5.76,5.88,5.57,5.88,272005,0
2010-08-30,5.83,5.9,5.72,5.73,283709,0
2010-08-31,5.71,5.98,5.52,5.81,402119,0
2010-09-01,5.9,6.08,5.76,6.08,279044,0
2010-09-02,6.14,6.3,6.03,6.3,201548,0
2010-09-03,6.35,6.4,6.17,6.23,511934,0
2010-09-07,6.17,6.24,5.95,5.97,265157,0
2010-09-08,6,6.19,5.95,6.15,162658,0
2010-09-09,6.3,6.37,5.99,6.07,193971,0
2010-09-10,6.13,6.24,6.05,6.09,148220,0
2010-09-13,6.19,6.46,6.09,6.43,305339,0
2010-09-14,6.43,6.6,6.36,6.51,251424,0
2010-09-15,6.45,6.45,5.84,5.98,2461408,0
2010-09-16,5.94,6.03,5.87,5.94,294655,0
2010-09-17,6.01,6.07,5.77,5.91,211644,0
2010-09-20,6.05,6.35,5.93,6.3,1327061,0
2010-09-21,6.3,6.38,6.01,6.09,481769,0
2010-09-22,6.06,6.06,5.74,5.83,328799,0
2010-09-23,5.74,5.98,5.47,5.53,365898,0
2010-09-24,5.66,5.96,5.61,5.95,387995,0
2010-09-27,5.96,5.96,5.63,5.67,270173,0
2010-09-28,5.7,5.88,5.55,5.84,221091,0
2010-09-29,5.8,5.89,5.71,5.85,189974,0
2010-09-30,5.93,5.94,5.67,5.75,222480,0
2010-10-01,5.87,5.97,5.7,5.92,188843,0
2010-10-04,5.9,5.9,5.52,5.62,248252,0
2010-10-05,5.72,5.9,5.64,5.89,219348,0
2010-10-06,5.89,5.9,5.72,5.8,168072,0
2010-10-07,5.88,5.92,5.64,5.73,159231,0
2010-10-08,5.73,5.9,5.65,5.86,383040,0
2010-10-11,5.87,5.97,5.83,5.84,204552,0
2010-10-12,5.86,5.92,5.7,5.87,236697,0
2010-10-13,5.9,6.21,5.85,6.16,478439,0
2010-10-14,6.15,6.2,5.89,5.97,277045,0
2010-10-15,6.05,6.12,5.88,6.04,176347,0
2010-10-18,6.07,6.16,6,6.13,121909,0
2010-10-19,5.99,6.06,5.7,5.77,210024,0
2010-10-20,5.83,6.14,5.83,6,288747,0
2010-10-21,6.07,6.12,5.65,5.93,278167,0
2010-10-22,5.95,5.95,5.76,5.86,85013,0
2010-10-25,5.94,6.1,5.89,5.94,119684,0
2010-10-26,5.88,5.89,5.77,5.87,213890,0
2010-10-27,5.82,6.35,5.82,6.26,1044512,0
2010-10-28,6.36,6.37,6.1,6.23,438420,0
2010-10-29,6.17,6.27,6.15,6.23,444960,0
2010-11-01,6.26,6.48,5.96,6.07,456300,0
2010-11-02,6.14,6.22,6.04,6.12,223492,0
2010-11-03,6.11,6.17,5.91,6.1,238344,0
2010-11-04,6.26,6.35,6.12,6.19,298245,0
2010-11-05,6.24,6.55,6.19,6.54,311360,0
2010-11-08,6.52,6.61,6.3,6.38,282265,0
2010-11-09,6.39,6.8,6.39,6.76,1255880,0
2010-11-10,6.81,7.42,6.69,7.35,902670,0
2010-11-11,7.22,7.42,7.06,7.4,436223,0
2010-11-12,7.32,7.36,7.07,7.13,433812,0
2010-11-15,7.13,7.13,6.91,7.12,280626,0
2010-11-16,7.03,7.09,6.78,7.08,485638,0
2010-11-17,7.09,7.1,6.95,7.01,149574,0
2010-11-18,7.12,7.47,7.06,7.39,414324,0
2010-11-19,7.34,7.34,7.07,7.24,388016,0
2010-11-22,7.18,7.18,6.78,7.1,308133,0
2010-11-23,6.97,7.03,6.79,6.92,175425,0
2010-11-24,6.97,7.31,6.97,7.29,151453,0
2010-11-26,7.18,7.28,7.13,7.15,47529,0
2010-11-29,7.07,7.07,6.86,6.96,163607,0
2010-11-30,6.88,7.05,6.75,7.02,450078,0
2010-12-01,7.21,7.43,7.18,7.35,269891,0
2010-12-02,7.37,7.47,7.25,7.42,241300,0
2010-12-03,7.4,7.48,7.3,7.43,203269,0
2010-12-06,7.39,7.49,7.28,7.33,211782,0
2010-12-07,7.47,7.5,7.3,7.43,489032,0
2010-12-08,7.46,8.04,7.38,7.98,520094,0
2010-12-09,8,8.28,7.77,8.22,632026,0
2010-12-10,8.12,8.75,8.11,8.63,398192,0
2010-12-13,8.65,8.83,8.45,8.5,447637,0
2010-12-14,8.58,8.58,8.26,8.4,344225,0
2010-12-15,8.24,8.48,8.17,8.3,447931,0
2010-12-16,8.31,8.49,8.23,8.49,245457,0
2010-12-17,8.49,8.49,8.25,8.32,162284,0
2010-12-20,8.42,8.45,8.36,8.42,154311,0
2010-12-21,8.44,8.73,8.4,8.67,409321,0
2010-12-22,8.72,8.72,8.36,8.6,207458,0
2010-12-23,8.58,8.74,8.52,8.7,160577,0
2010-12-27,8.73,8.82,8.67,8.75,226228,0
2010-12-28,8.76,8.79,8.63,8.71,142794,0
2010-12-29,8.73,8.77,8.71,8.75,103010,0
2010-12-30,8.71,8.85,8.64,8.77,143633,0
2010-12-31,8.68,8.89,8.46,8.52,264554,0
2011-01-03,8.59,8.9,8.59,8.83,272391,0
2011-01-04,8.86,8.94,8.48,8.79,515345,0
2011-01-05,8.74,8.94,8.69,8.85,222878,0
2011-01-06,8.88,8.88,8.34,8.43,174610,0
2011-01-07,8.41,8.69,8.26,8.3,298667,0
2011-01-10,8.27,8.4,8.14,8.28,284980,0
2011-01-11,8.33,8.34,8.04,8.1,234070,0
2011-01-12,8.24,8.45,8.18,8.45,183319,0
2011-01-13,8.42,8.71,8.39,8.53,187090,0
2011-01-14,8.52,8.66,8.42,8.5,235272,0
2011-01-18,8.5,8.6,8.41,8.48,232577,0
2011-01-19,8.42,8.45,7.94,7.96,297696,0
2011-01-20,7.92,8.18,7.77,7.96,219356,0
2011-01-21,8.04,8.07,7.79,7.85,172088,0
2011-01-24,7.87,8.19,7.85,8.14,123934,0
2011-01-25,8.05,8.31,7.96,8.31,217898,0
2011-01-26,8.33,8.79,8.33,8.59,263802,0
2011-01-27,8.54,8.65,8.35,8.43,273232,0
2011-01-28,8.43,8.43,8.06,8.11,313477,0
2011-01-31,8.15,8.31,8.05,8.21,256730,0
2011-02-01,8.22,8.69,8.21,8.51,356810,0
2011-02-02,8.51,8.59,8.43,8.51,97002,0
2011-02-03,8.48,8.6,8.38,8.46,190037,0
2011-02-04,8.46,8.55,8.39,8.51,141926,0
2011-02-07,8.52,8.67,8.46,8.51,230922,0
2011-02-08,8.49,8.64,8.42,8.64,381196,0
2011-02-09,8.61,8.85,8.35,8.72,655382,0
2011-02-10,8.62,8.9,8.62,8.69,357745,0
2011-02-11,8.66,8.84,8.58,8.84,461671,0
2011-02-14,8.86,9.12,8.82,8.98,316222,0
2011-02-15,8.96,9.02,8.9,8.99,314414,0
2011-02-16,9.03,9.3,9,9.18,210231,0
2011-02-18,9.17,9.23,8.92,9.08,191447,0
2011-02-22,8.92,9.06,8.62,8.62,225429,0
2011-02-23,8.64,8.65,8.09,8.23,220999,0
2011-02-24,8.25,8.4,8.19,8.32,277157,0
2011-02-25,8.42,8.69,8.33,8.62,151376,0
2011-02-28,8.69,8.73,8.35,8.55,134841,0
2011-03-01,8.56,8.57,8.2,8.4,323837,0
2011-03-02,8.4,8.63,8.37,8.62,168656,0
2011-03-03,8.74,9,8.73,8.87,290456,0
2011-03-04,8.86,8.98,8.74,8.9,164039,0
2011-03-07,8.9,9.05,8.62,8.95,303741,0
2011-03-08,8.91,9.3,8.74,9.25,252801,0
2011-03-09,9.27,9.64,9.2,9.47,215638,0
2011-03-10,9.27,9.27,8.9,9.03,413911,0
2011-03-11,8.93,9.18,8.85,9.06,176215,0
2011-03-14,8.88,9.17,8.83,8.89,200198,0
2011-03-15,8.54,8.9,8.48,8.81,206806,0
2011-03-16,8.76,9,8.7,8.8,298308,0
2011-03-17,9,9.02,8.59,8.66,343929,0
2011-03-18,8.81,9.17,8.6,8.66,644589,0
2011-03-21,8.82,8.99,8.76,8.99,307098,0
2011-03-22,8.97,9.09,8.9,9,262583,0
2011-03-23,8.95,9.08,8.87,9.02,707955,0
2011-03-24,9.06,9.31,8.88,9.19,317157,0
2011-03-25,9.25,9.53,9.09,9.11,217299,0
2011-03-28,9.13,9.24,9.1,9.1,250806,0
2011-03-29,9.08,9.17,8.92,9.12,370374,0
2011-03-30,9.14,9.25,9.11,9.22,284490,0
2011-03-31,9.27,9.66,9.22,9.54,230935,0
2011-04-01,9.54,9.79,9.42,9.63,614739,0
2011-04-04,9.63,10,9.63,9.8,300093,0
2011-04-05,9.75,10.36,9.72,10.1,517117,0
2011-04-06,10.17,10.36,10.11,10.32,166223,0
2011-04-07,10.26,10.39,9.94,9.94,268464,0
2011-04-08,10.04,10.09,9.48,9.6,245963,0
2011-04-11,9.56,9.67,9.36,9.5,151665,0
2011-04-12,9.41,9.57,9.31,9.45,181873,0
2011-04-13,9.54,9.54,9.23,9.36,214404,0
2011-04-14,9.26,9.45,9.24,9.42,374685,0
2011-04-15,9.37,9.54,9.14,9.51,265574,0
2011-04-18,9.32,9.45,9.14,9.43,159105,0
2011-04-19,9.47,9.66,9.33,9.61,158182,0
2011-04-20,9.85,10.04,9.78,9.89,192929,0
2011-04-21,9.96,10,9.71,9.9,105177,0
2011-04-25,9.86,9.94,9.69,9.72,171798,0
2011-04-26,9.73,9.88,9.63,9.65,168680,0
2011-04-27,9.62,9.92,9.3,9.89,464811,0
2011-04-28,9.87,9.89,9.65,9.81,218011,0
2011-04-29,9.84,9.85,9.68,9.71,224578,0
2011-05-02,9.74,9.94,9.68,9.82,420205,0
2011-05-03,9.77,9.88,9.59,9.63,350636,0
2011-05-04,9.66,9.66,9.27,9.48,340631,0
2011-05-05,9.41,9.65,9.28,9.45,270496,0
2011-05-06,9.58,9.65,9.35,9.46,276004,0
2011-05-09,9.38,9.44,9.31,9.35,94820,0
2011-05-10,9.45,9.54,9.33,9.5,129595,0
2011-05-11,9.47,9.54,9.17,9.29,234434,0
2011-05-12,9.21,9.74,9.14,9.58,120641,0
2011-05-13,9.57,9.63,9.15,9.25,206643,0
2011-05-16,9.16,9.44,9.13,9.2,259169,0
2011-05-17,9.21,9.28,8.92,8.98,233976,0
2011-05-18,8.96,9.05,8.8,8.86,345883,0
2011-05-19,8.86,8.99,8.68,8.78,258848,0
2011-05-20,8.75,8.79,8.51,8.72,231653,0
2011-05-23,8.54,8.54,8.28,8.28,223387,0
2011-05-24,8.35,8.39,8.06,8.16,251317,0
2011-05-25,8.14,8.22,7.99,8.06,327227,0
2011-05-26,8.06,8.06,7.86,7.97,427111,0
2011-05-27,8.04,8.17,8.01,8.15,274772,0
2011-05-31,8.22,8.3,8.11,8.3,389804,0
2011-06-01,8.26,8.4,8,8.01,430583,0
2011-06-02,8.01,8.18,7.89,8.01,250470,0
2011-06-03,7.86,7.97,7.65,7.83,406021,0
2011-06-06,7.8,7.86,7.48,7.5,312436,0
2011-06-07,7.56,7.57,7.37,7.37,136979,0
2011-06-08,7.27,7.5,7.15,7.21,152068,0
2011-06-09,7.23,7.41,7.23,7.3,164922,0
2011-06-10,7.26,7.26,7.02,7.08,253027,0
2011-06-13,7.13,7.17,6.91,7.12,180031,0
2011-06-14,7.21,7.82,7.21,7.64,383093,0
2011-06-15,7.49,7.6,7.33,7.37,422026,0
2011-06-16,7.38,7.59,7.3,7.54,201527,0
2011-06-17,7.67,7.75,7.47,7.63,327335,0
2011-06-20,7.58,7.71,7.53,7.61,171570,0
2011-06-21,7.7,7.98,7.67,7.94,186054,0
2011-06-22,7.85,7.85,7.55,7.63,257775,0
2011-06-23,7.47,7.66,7.36,7.63,187319,0
2011-06-24,7.66,7.67,7.32,7.37,561713,0
2011-06-27,7.35,7.46,7.14,7.4,323723,0
2011-06-28,7.42,7.61,7.42,7.59,165072,0
2011-06-29,7.64,7.75,7.57,7.71,149482,0
2011-06-30,7.73,7.89,7.72,7.85,172910,0
2011-07-01,7.87,8.14,7.85,8.12,307752,0
2011-07-05,8.14,8.3,7.99,8.27,222118,0
2011-07-06,8.3,8.5,8.16,8.19,116686,0
2011-07-07,8.32,8.53,8.28,8.32,182835,0
2011-07-08,8.16,8.3,8.04,8.26,173729,0
2011-07-11,8.11,8.18,7.93,7.99,139798,0
2011-07-12,7.92,8.08,7.82,7.84,179935,0
2011-07-13,7.91,8.04,7.79,7.86,140776,0
2011-07-14,7.87,7.93,7.56,7.67,156613,0
2011-07-15,7.71,7.98,7.71,7.8,226660,0
2011-07-18,7.73,7.8,7.43,7.45,181048,0
2011-07-19,7.59,7.75,7.48,7.65,161551,0
2011-07-20,7.65,7.68,7.37,7.47,120775,0
2011-07-21,7.52,7.67,7.44,7.49,241537,0
2011-07-22,7.46,7.5,7.37,7.39,148793,0
2011-07-25,7.23,7.42,7.16,7.26,309796,0
2011-07-26,7.28,7.33,7.09,7.18,266230,0
2011-07-27,8.37,8.47,7.49,8.29,1292127,0
2011-07-28,8.31,8.89,8.24,8.42,732717,0
2011-07-29,8.23,8.81,8.08,8.57,362275,0
2011-08-01,8.8,8.84,8.11,8.27,593546,0
2011-08-02,8.25,8.49,7.89,7.91,360334,0
2011-08-03,7.94,8.19,7.83,8.1,359627,0
2011-08-04,7.93,8.24,7.52,7.52,434531,0
2011-08-05,7.65,7.82,7.16,7.6,469816,0
2011-08-08,7.33,7.55,6.73,6.74,928210,0
2011-08-09,6.88,7.3,6.11,7.3,560760,0
2011-08-10,7.05,7.2,6.46,6.49,469072,0
2011-08-11,6.66,7.07,6.55,6.95,319861,0
2011-08-12,7.01,7.28,6.71,6.73,281000,0
2011-08-15,6.83,7.01,6.67,6.88,148838,0
2011-08-16,6.75,6.8,6.5,6.69,190619,0
2011-08-17,6.75,6.79,6.5,6.59,205231,0
2011-08-18,6.29,6.32,5.85,5.91,240330,0
2011-08-19,5.86,6.11,5.67,5.72,209950,0
2011-08-22,5.91,5.96,5.51,5.66,156231,0
2011-08-23,5.72,6,5.61,6,235146,0
2011-08-24,5.96,6.22,5.92,6.13,154075,0
2011-08-25,6.22,6.29,5.92,5.97,188233,0
2011-08-26,5.91,6.22,5.78,6.17,152144,0
2011-08-29,6.3,6.65,6.24,6.6,295963,0
2011-08-30,6.56,6.79,6.4,6.7,170165,0
2011-08-31,6.76,6.94,6.63,6.82,290233,0
2011-09-01,6.8,7.07,6.62,6.66,325720,0
2011-09-02,6.41,6.51,6.08,6.11,311186,0
2011-09-06,5.81,6.05,5.81,6.01,296700,0
2011-09-07,6.15,6.36,6.14,6.25,326693,0
2011-09-08,6.13,6.32,5.88,5.91,250819,0
2011-09-09,5.81,5.98,5.65,5.73,329421,0
2011-09-12,5.6,5.87,5.49,5.53,350746,0
2011-09-13,5.58,5.72,5.42,5.63,327857,0
2011-09-14,5.72,5.93,5.49,5.77,232633,0
2011-09-15,5.87,6.03,5.8,6.02,303050,0
2011-09-16,6.09,6.31,5.85,5.95,318498,0
2011-09-19,5.79,5.95,5.7,5.85,233230,0
2011-09-20,5.85,5.97,5.58,5.58,253640,0
2011-09-21,5.55,5.66,5.21,5.23,217904,0
2011-09-22,4.87,5.02,4.62,4.81,349802,0
2011-09-23,4.81,5.1,4.77,4.97,257990,0
2011-09-26,5.15,5.61,4.84,5.11,164845,0
2011-09-27,5.21,5.34,5.12,5.21,448388,0
2011-09-28,5.21,5.24,4.89,4.89,417956,0
2011-09-29,5.06,5.06,4.64,4.93,468304,0
2011-09-30,4.76,4.97,4.74,4.77,314105,0
2011-10-03,4.7,4.94,4.46,4.46,499743,0
2011-10-04,4.38,5.02,4.33,4.96,536951,0
2011-10-05,4.96,4.98,4.7,4.89,227889,0
2011-10-06,4.83,5.19,4.79,5.17,252003,0
2011-10-07,5.19,5.25,4.93,4.95,359239,0
2011-10-10,5.09,5.33,5.01,5.32,291376,0
2011-10-11,5.18,5.4,5.18,5.37,290087,0
2011-10-12,5.41,5.59,5.34,5.58,379273,0
2011-10-13,5.51,5.58,5.35,5.51,116660,0
2011-10-14,5.58,5.81,5.5,5.8,155257,0
2011-10-17,5.67,5.71,5.36,5.4,236505,0
2011-10-18,5.42,5.74,5.33,5.66,253291,0
2011-10-19,5.62,5.73,5.45,5.52,236696,0
2011-10-20,5.55,5.55,5.25,5.44,180742,0
2011-10-21,5.55,5.68,5.39,5.67,383415,0
2011-10-24,5.64,6,5.5,6,229296,0
2011-10-25,5.91,5.98,5.71,5.8,239273,0
2011-10-26,6.53,6.96,6.4,6.65,1057651,0
2011-10-27,6.99,7.25,6.79,7.07,688234,0
2011-10-28,7.05,7.25,6.97,7.16,290586,0
2011-10-31,6.97,7.16,6.87,6.87,426349,0
2011-11-01,6.5,6.76,6.3,6.49,373048,0
2011-11-02,6.67,7,6.6,6.98,263004,0
2011-11-03,7.07,7.24,6.83,7.22,334031,0
2011-11-04,7.12,7.25,7,7.12,163408,0
2011-11-07,7.15,7.25,6.88,7.18,153036,0
2011-11-08,7.26,7.31,7.01,7.26,169580,0
2011-11-09,6.95,7.1,6.95,7.01,285294,0
2011-11-10,7.19,7.31,6.94,7.08,153751,0
2011-11-11,7.21,7.45,7.17,7.3,223270,0
2011-11-14,7.16,7.28,6.95,7.03,243477,0
2011-11-15,6.96,7.3,6.88,7.23,157239,0
2011-11-16,7.09,7.27,6.94,6.96,217165,0
2011-11-17,8.31,8.88,7.81,8.8,4687599,0
2011-11-18,8.94,9.23,8.79,8.98,1322734,0
2011-11-21,8.8,9.02,8.64,8.98,599744,0
2011-11-22,9.12,9.39,8.87,8.89,847937,0
2011-11-23,8.72,8.88,8.52,8.55,456554,0
2011-11-25,8.45,8.74,8.38,8.41,148718,0
2011-11-28,8.79,9,8.69,8.85,450805,0
2011-11-29,8.93,9.12,8.77,8.94,499532,0
2011-11-30,9.4,9.56,9.16,9.43,599850,0
2011-12-01,9.4,9.6,9.19,9.27,387730,0
2011-12-02,9.5,9.54,9.21,9.28,302765,0
2011-12-05,9.5,9.59,9.18,9.3,379796,0
2011-12-06,9.31,9.75,9.27,9.61,584591,0
2011-12-07,9.51,9.92,9.36,9.84,372100,0
2011-12-08,9.65,9.8,9.46,9.59,314957,0
2011-12-09,9.9,10.11,9.75,9.97,501214,0
2011-12-12,9.87,9.96,9.65,9.79,254608,0
2011-12-13,9.93,10.2,9.8,9.91,637971,0
2011-12-14,9.77,10,9.63,9.76,486624,0
2011-12-15,9.96,9.96,9.6,9.66,431565,0
2011-12-16,9.55,9.9,9.55,9.84,651894,0
2011-12-19,9.95,9.96,9.53,9.64,469416,0
2011-12-20,9.93,10,9.82,9.94,410450,0
2011-12-21,9.97,9.97,9.74,9.91,384081,0
2011-12-22,9.95,10.01,9.83,9.87,183647,0
2011-12-23,9.92,9.94,9.69,9.86,166239,0
2011-12-27,9.8,10.01,9.71,9.97,131662,0
2011-12-28,9.91,9.91,9.68,9.74,260045,0
2011-12-29,9.8,10,9.78,9.8,172758,0
2011-12-30,9.76,9.91,9.63,9.65,270488,0
2012-01-03,9.95,9.98,9.7,9.77,529784,0
2012-01-04,9.74,9.74,9.57,9.66,237825,0
2012-01-05,9.6,9.62,9.24,9.36,428134,0
2012-01-06,9.37,9.45,9.25,9.33,314287,0
2012-01-09,9.34,9.39,9.24,9.34,196128,0
2012-01-10,9.51,9.51,9.3,9.4,254394,0
2012-01-11,9.32,9.43,9.3,9.4,132236,0
2012-01-12,9.45,9.54,9.29,9.42,170487,0
2012-01-13,9.27,9.63,9.25,9.58,262694,0
2012-01-17,9.75,9.83,9.38,9.39,180218,0
2012-01-18,9.34,9.7,9.27,9.67,370902,0
2012-01-19,9.72,9.9,9.72,9.85,207237,0
2012-01-20,9.85,10,9.77,9.97,590653,0
2012-01-23,9.98,10.12,9.86,9.92,366567,0
2012-01-24,9.82,9.97,9.74,9.81,427877,0
2012-01-25,9.75,9.81,9.57,9.78,447045,0
2012-01-26,9.74,9.85,9.63,9.65,327742,0
2012-01-27,9.65,9.8,9.63,9.8,485200,0
2012-01-30,9.7,10.5,9.64,10.44,1498511,0
2012-01-31,10.56,10.81,10.31,10.62,1255222,0
2012-02-01,10.71,10.9,10.64,10.83,589118,0
2012-02-02,10.84,10.99,10.83,10.89,473123,0
2012-02-03,11,11.16,10.96,11.01,544584,0
2012-02-06,10.92,11.19,10.9,11.09,219777,0
2012-02-07,11.08,11.2,10.95,11.16,292099,0
2012-02-08,11.18,11.3,11.04,11.3,365824,0
2012-02-09,11.3,11.37,11.21,11.3,460909,0
2012-02-10,11.12,11.28,10.9,10.95,414279,0
2012-02-13,11.18,11.4,11.13,11.3,620823,0
2012-02-14,11.19,11.36,11.05,11.27,539815,0
2012-02-15,11.14,11.92,10.98,11.57,1333578,0
2012-02-16,11.5,12,11.49,11.97,1096519,0
2012-02-17,12,12.25,11.92,12.1,997038,0
2012-02-21,12.1,12.2,12.02,12.1,364768,0
2012-02-22,12.06,12.16,11.98,12.06,370947,0
2012-02-23,12.04,12.3,12.04,12.29,415352,0
2012-02-24,12.3,12.4,12.22,12.29,239008,0
2012-02-27,12.21,12.29,11.88,12.27,159846,0
2012-02-28,12.24,12.48,12.18,12.24,335264,0
2012-02-29,12.28,12.46,11.75,11.8,380599,0
2012-03-01,11.89,12.12,11.77,12.03,793350,0
2012-03-02,12.11,12.41,11.92,12.01,585593,0
2012-03-05,11.96,12.01,11.45,11.59,306099,0
2012-03-06,11.44,11.54,11.23,11.33,461296,0
2012-03-07,11.35,11.72,11.2,11.53,222236,0
2012-03-08,11.59,11.66,11.47,11.56,357422,0
2012-03-09,11.56,12.02,11.54,11.82,224510,0
2012-03-12,11.83,11.97,11.6,11.89,228957,0
2012-03-13,12.02,12.38,11.89,12.34,553196,0
2012-03-14,12.31,12.5,12.24,12.5,358173,0
2012-03-15,12.8,13.25,12.64,12.99,1457353,0
2012-03-16,12.99,13.01,12.67,12.72,844211,0
2012-03-19,12.66,13.15,12.56,13.01,657662,0
2012-03-20,12.86,12.92,12.65,12.82,392090,0
2012-03-21,12.83,12.83,12.63,12.65,437483,0
2012-03-22,12.48,12.68,12.27,12.47,406066,0
2012-03-23,12.49,12.63,12.36,12.49,379313,0
2012-03-26,12.62,12.76,12.55,12.7,448229,0
2012-03-27,12.67,13.05,12.67,12.73,401920,0
2012-03-28,12.7,12.76,12.42,12.68,336695,0
2012-03-29,12.55,12.79,12.47,12.64,361071,0
2012-03-30,12.77,12.77,12.29,12.41,538539,0
2012-04-02,12.39,12.98,12.01,12.89,562775,0
2012-04-03,12.85,12.98,12.48,12.58,341590,0
2012-04-04,12.41,12.41,11.94,12.04,447779,0
2012-04-05,11.93,12.22,11.93,12.06,442240,0
2012-04-09,11.8,11.98,11.53,11.77,394517,0
2012-04-10,11.77,11.8,11.06,11.28,588038,0
2012-04-11,11.45,11.75,11.37,11.69,482918,0
2012-04-12,11.67,12.03,11.64,11.83,544666,0
2012-04-13,11.75,11.77,11.44,11.53,786131,0
2012-04-16,11.6,11.98,11.42,11.78,725496,0
2012-04-17,11.61,11.72,11.38,11.38,1815025,0
2012-04-18,11.33,11.48,10.97,11.32,1551365,0
2012-04-19,11.3,11.36,10.76,10.99,2229474,0
2012-04-20,11.13,11.22,10.92,11.03,751298,0
2012-04-23,10.92,10.92,10.56,10.68,952968,0
2012-04-24,10.69,10.8,10.41,10.73,1259181,0
2012-04-25,10.79,11.01,10.41,10.52,907752,0
2012-04-26,10.52,10.86,10.46,10.76,1338030,0
2012-04-27,10.77,11.02,10.61,10.97,930004,0
2012-04-30,10.94,10.97,10.3,10.55,8582220,0
2012-05-01,10.72,13.3,10.555,11,5953279,0
2012-05-02,11.1,11.41,10.6,11.27,4821851,0
2012-05-03,11.09,11.4,10.99,11.18,2276478,0
2012-05-04,11.11,11.25,10.73,10.83,4409804,0
2012-05-07,10.64,10.9,10.29,10.45,3464675,0
2012-05-08,10.36,10.54,10,10.42,2930876,0
2012-05-09,10.18,10.26,9.8,10.1,2896106,0
2012-05-10,10.2,10.54,10.01,10.37,3047806,0
2012-05-11,10.27,10.5,10.15,10.44,2155781,0
2012-05-14,10.28,10.49,10.11,10.25,1597949,0
2012-05-15,10.2,10.35,10.02,10.15,1268400,0
2012-05-16,10.15,10.44,10.14,10.18,1243575,0
2012-05-17,10.09,10.3,9.82,9.85,2208835,0
2012-05-18,9.8,10.13,9.66,9.7,1318881,0
2012-05-21,9.71,9.97,9.64,9.8,1482856,0
2012-05-22,9.84,9.88,9.45,9.45,2098608,0
2012-05-23,9.4,9.74,9.14,9.64,2190891,0
2012-05-24,9.72,9.72,9.4,9.48,1338296,0
2012-05-25,9.46,9.5,9.31,9.4,1416184,0
2012-05-29,9.53,9.6,9.4,9.55,1236887,0
2012-05-30,9.47,9.47,9.19,9.27,980575,0
2012-05-31,9.25,9.32,8.99,9.12,2107896,0
2012-06-01,8.93,8.96,8.5,8.57,1514706,0
2012-06-04,8.6,8.88,8.6,8.83,1375125,0
2012-06-05,8.76,9.03,8.63,8.99,1257626,0
2012-06-06,9.18,9.56,9.09,9.45,2053905,0
2012-06-07,9.6,9.74,9.32,9.35,1805765,0
2012-06-08,9.3,9.56,9.18,9.54,1471677,0
2012-06-11,9.64,9.72,9.43,9.47,1231335,0
2012-06-12,9.49,9.73,9.43,9.59,1183913,0
2012-06-13,9.54,9.61,9.42,9.59,1319091,0
2012-06-14,9.57,9.75,9.46,9.73,1053162,0
2012-06-15,9.74,10.5,9.67,10.24,3269669,0
2012-06-18,10.18,10.36,10.15,10.23,1043938,0
2012-06-19,10.31,10.75,10.28,10.54,1174817,0
2012-06-20,10.49,10.6,10.45,10.52,868666,0
2012-06-21,10.5,10.56,10.21,10.29,1267394,0
2012-06-22,10.39,10.6,10.36,10.53,2555716,0
2012-06-25,10.4,10.53,10.14,10.25,1243136,0
2012-06-26,10.3,10.33,9.99,10.15,1152275,0
2012-06-27,10.16,10.35,10.05,10.31,729818,0
2012-06-28,10.15,10.25,9.67,9.95,1657096,0
2012-06-29,10.24,10.45,10.08,10.34,1078561,0
2012-07-02,10.29,10.55,10.26,10.55,816605,0
2012-07-03,10.56,10.89,10.48,10.87,577404,0
2012-07-05,10.85,10.94,10.5,10.52,844391,0
2012-07-06,10.37,10.42,10.25,10.27,852541,0
2012-07-09,10.27,10.38,10.14,10.23,756419,0
2012-07-10,10.29,10.4,9.8,9.83,806726,0
2012-07-11,9.87,9.89,9.44,9.63,1512614,0
2012-07-12,9.53,9.6,9.22,9.5,1199440,0
2012-07-13,9.52,9.67,9.37,9.48,552926,0
2012-07-16,9.43,9.48,9.29,9.42,595600,0
2012-07-17,9.5,9.62,9.35,9.53,487043,0
2012-07-18,9.5,9.79,9.42,9.65,1062666,0
2012-07-19,9.72,9.78,9.49,9.56,481248,0
2012-07-20,9.44,9.75,9.22,9.26,758442,0
2012-07-23,9.01,9.04,8.83,8.83,742396,0
2012-07-24,8.85,8.95,8.35,8.44,1639266,0
2012-07-25,8.63,8.65,8.33,8.36,821293,0
2012-07-26,8.49,8.6,8.15,8.41,1452506,0
2012-07-27,8.43,8.71,8.28,8.67,872336,0
2012-07-30,8.65,8.69,8.44,8.45,1539194,0
2012-07-31,8.43,8.62,8.4,8.47,2898877,0
2012-08-01,8.51,8.58,8.14,8.14,1449556,0
2012-08-02,8.06,8.22,7.97,8.19,1262316,0
2012-08-03,8.32,8.58,8.31,8.53,2576858,0
2012-08-06,8.54,8.61,8.41,8.52,633694,0
2012-08-07,8.53,8.62,8.18,8.34,1193508,0
2012-08-08,8.27,8.82,8.23,8.82,1696806,0
2012-08-09,7.51,8.32,7.2,7.52,6283620,0
2012-08-10,7.28,7.57,7.2,7.31,2792809,0
2012-08-13,7.25,7.31,6.94,6.98,1673999,0
2012-08-14,7.06,7.06,6.74,6.76,2366124,0
2012-08-15,6.73,6.75,6.47,6.54,3942044,0
2012-08-16,6.52,7.33,6.52,7.21,3669905,0
2012-08-17,7.19,7.26,6.84,6.91,1990886,0
2012-08-20,6.86,6.93,6.76,6.81,2088030,0
2012-08-21,6.96,7.09,6.88,7.07,2237023,0
2012-08-22,7.01,7.13,6.95,7.05,1366468,0
2012-08-23,6.99,7.05,6.82,6.88,728305,0
2012-08-24,6.84,6.91,6.76,6.8,968713,0
2012-08-27,6.86,7.05,6.86,7.03,851853,0
2012-08-28,7.01,7.07,6.93,6.93,1287770,0
2012-08-29,6.94,6.96,6.74,6.74,822410,0
2012-08-30,6.7,6.74,6.56,6.59,1003321,0
2012-08-31,6.67,6.67,6.54,6.59,2444088,0
2012-09-04,6.66,6.69,6.45,6.48,1384090,0
2012-09-05,6.53,6.56,6.35,6.37,2577464,0
2012-09-06,6.44,6.62,6.42,6.57,1113078,0
2012-09-07,6.59,6.93,6.56,6.92,1954320,0
2012-09-10,6.87,6.93,6.77,6.9,885826,0
2012-09-11,6.9,7.03,6.86,6.97,1381111,0
2012-09-12,7.01,7.07,6.76,6.95,2146778,0
2012-09-13,6.97,7.07,6.87,7.03,1819160,0
2012-09-14,7.07,7.35,7.01,7.21,1934591,0
2012-09-17,7.2,7.2,6.87,6.93,1488200,0
2012-09-18,6.89,6.92,6.48,6.67,2030669,0
2012-09-19,6.67,6.68,6.51,6.53,1526066,0
2012-09-20,6.48,6.5,6.3,6.34,1402798,0
2012-09-21,6.39,6.42,6.08,6.3,2479603,0
2012-09-24,6.26,6.37,6.23,6.3,1658369,0
2012-09-25,6.35,6.37,6.2,6.2,1943600,0
2012-09-26,6.2,6.27,6.01,6.23,900543,0
2012-09-27,6.26,6.59,6.16,6.56,1470523,0
2012-09-28,6.5,6.54,6.39,6.49,1175665,0
2012-10-01,6.54,6.54,6.21,6.23,1537806,0
2012-10-02,6.26,6.28,6.18,6.2,790295,0
2012-10-03,6.2,6.31,6.17,6.29,930997,0
2012-10-04,6.29,6.32,6.18,6.2,1106012,0
2012-10-05,6.26,6.3,6.22,6.25,787032,0
2012-10-08,6.23,6.31,6.22,6.27,624553,0
2012-10-09,6.25,6.31,6.21,6.23,613227,0
2012-10-10,6.22,6.31,6.18,6.3,828278,0
2012-10-11,6.33,6.46,6.31,6.41,1252481,0
2012-10-12,6.41,6.43,6.24,6.31,875277,0
2012-10-15,6.32,6.32,6.17,6.19,563049,0
2012-10-16,6.23,6.53,6.19,6.49,1339468,0
2012-10-17,6.48,6.81,6.44,6.63,922275,0
2012-10-18,6.64,6.76,6.53,6.68,984623,0
2012-10-19,6.6,6.67,6.31,6.34,851609,0
2012-10-22,6.3,6.34,6.18,6.18,734432,0
2012-10-23,6.11,6.12,5.81,6.02,1349194,0
2012-10-24,6.07,6.14,5.96,6.12,494078,0
2012-10-25,6.21,6.34,6.14,6.34,574432,0
2012-10-26,6.37,6.48,6.09,6.13,824294,0
2012-10-31,5.8,7.53,5.8,7.24,2081483,0
2012-11-01,7.27,7.76,7.24,7.61,2467283,0
2012-11-02,7.62,7.95,7.57,7.7,1343918,0
2012-11-05,7.73,7.83,7.13,7.44,917956,0
2012-11-06,7.49,7.67,7.43,7.58,1578765,0
2012-11-07,7.44,7.52,7.32,7.4,720645,0
2012-11-08,7.36,7.38,6.71,6.88,958028,0
2012-11-09,6.82,7.2,6.66,7.09,579120,0
2012-11-12,7.12,7.33,6.99,7.04,516469,0
2012-11-13,6.96,7.16,6.93,6.97,718081,0
2012-11-14,7.01,7.04,6.69,6.69,569435,0
2012-11-15,6.7,6.83,6.52,6.6,756392,0
2012-11-16,6.59,6.66,6.4,6.63,764100,0
2012-11-19,6.76,7.01,6.71,6.95,523478,0
2012-11-20,6.91,6.91,6.7,6.74,353166,0
2012-11-21,6.8,6.94,6.73,6.89,461417,0
2012-11-23,6.93,7.17,6.85,7.08,254536,0
2012-11-26,7.06,7.16,6.96,7.11,502990,0
2012-11-27,7.01,7.15,6.81,6.95,1123321,0
2012-11-28,6.89,6.92,6.72,6.78,689523,0
2012-11-29,6.74,6.92,6.74,6.86,765845,0
2012-11-30,6.89,6.89,6.73,6.74,1186552,0
2012-12-03,6.74,7.15,6.74,6.97,785794,0
2012-12-04,6.96,6.97,6.7,6.8,828198,0
2012-12-05,6.85,6.89,6.68,6.68,918760,0
2012-12-06,6.68,6.69,6.48,6.62,761562,0
2012-12-07,6.67,6.85,6.62,6.85,546873,0
2012-12-10,6.89,7,6.81,6.93,452884,0
2012-12-11,7.02,7.2,7.01,7.13,721856,0
2012-12-12,7.19,7.19,6.9,6.91,503151,0
2012-12-13,6.9,6.91,6.75,6.8,514164,0
2012-12-14,6.8,6.88,6.78,6.84,339383,0
2012-12-17,6.86,7.05,6.76,6.94,675360,0
2012-12-18,6.95,7.37,6.92,7.28,750569,0
2012-12-19,7.29,7.47,7.18,7.35,658276,0
2012-12-20,7.34,7.37,7.06,7.13,644381,0
2012-12-21,6.97,7.37,6.94,7.37,1064197,0
2012-12-24,7.32,7.4,7.29,7.37,290236,0
2012-12-26,7.36,7.42,7.22,7.34,313861,0
2012-12-27,7.33,7.34,7.13,7.28,411847,0
2012-12-28,7.21,7.33,7.17,7.24,408220,0
2012-12-31,7.22,7.48,7.11,7.34,649014,0
2013-01-02,7.64,7.79,7.47,7.53,1055080,0
2013-01-03,7.53,7.7,7.51,7.55,458000,0
2013-01-04,7.55,7.71,7.45,7.67,529147,0
2013-01-07,7.59,7.82,7.56,7.78,916483,0
2013-01-08,7.75,7.88,7.69,7.73,864797,0
2013-01-09,7.73,7.81,7.7,7.78,582559,0
2013-01-10,7.82,7.97,7.74,7.8,549751,0
2013-01-11,7.82,8.37,7.81,8.3,1834919,0
2013-01-14,8.31,8.6,8.15,8.47,2050966,0
2013-01-15,8.37,8.65,8.32,8.65,1266970,0
2013-01-16,8.62,9,8.58,8.95,2007380,0
2013-01-17,9,9.16,8.89,8.97,1489563,0
2013-01-18,8.93,9.05,8.81,8.89,1476099,0
2013-01-22,8.86,8.96,8.72,8.77,1390082,0
2013-01-23,8.71,8.8,8.63,8.77,1258600,0
2013-01-24,8.79,8.98,8.71,8.84,1742168,0
2013-01-25,8.87,8.97,8.75,8.78,965398,0
2013-01-28,8.78,8.85,8.71,8.73,947222,0
2013-01-29,8.74,8.74,8.43,8.45,1301932,0
2013-01-30,8.41,8.61,8.26,8.28,1032314,0
2013-01-31,8.28,8.39,8.11,8.33,988018,0
2013-02-01,8.41,8.46,8.29,8.33,675093,0
2013-02-04,8.22,8.37,8.01,8.06,697147,0
2013-02-05,8.13,8.22,8.06,8.15,489640,0
2013-02-06,8.13,8.14,8,8.14,786284,0
2013-02-07,8.18,8.19,7.99,8.05,498618,0
2013-02-08,8.08,8.1,7.98,8.04,492712,0
2013-02-11,8.05,8.23,8.01,8.22,541536,0
2013-02-12,8.24,8.42,8.13,8.4,1234841,0
2013-02-13,8.39,8.49,7.98,8.08,2934605,0
2013-02-14,8.09,8.12,7.98,8.01,1487042,0
2013-02-15,8.05,8.13,8.01,8.06,1823185,0
2013-02-19,8.05,8.07,7.61,7.89,3574331,0
2013-02-20,7.92,8.25,7.79,7.8,1764981,0
2013-02-21,7.78,7.79,7.48,7.57,1326697,0
2013-02-22,7.62,7.77,7.58,7.69,784188,0
2013-02-25,7.72,7.79,7.46,7.46,616940,0
2013-02-26,7.5,7.59,7.28,7.56,874882,0
2013-02-27,7.53,7.68,7.46,7.65,437333,0
2013-02-28,7.65,7.66,7.5,7.5,539651,0
2013-03-01,7.41,7.46,7.29,7.35,1758765,0
2013-03-04,7.33,7.45,7.28,7.42,845018,0
2013-03-05,7.51,7.6,7.46,7.52,788171,0
2013-03-06,7.53,7.55,7.36,7.44,766503,0
2013-03-07,7.45,7.59,7.37,7.57,754858,0
2013-03-08,7.67,7.81,7.63,7.78,575663,0
2013-03-11,7.74,7.91,7.67,7.91,661532,0
2013-03-12,7.91,8.06,7.64,7.65,714507,0
2013-03-13,7.66,7.8,7.61,7.76,701000,0
2013-03-14,7.79,7.9,7.7,7.82,568219,0
2013-03-15,7.82,7.85,7.66,7.8,1080279,0
2013-03-18,7.67,7.72,7.58,7.64,800328,0
2013-03-19,7.67,7.67,7.44,7.45,938854,0
2013-03-20,7.48,7.48,7.15,7.17,1270383,0
2013-03-21,7.1,7.17,6.86,6.97,1762867,0
2013-03-22,7,7,6.76,6.93,1698022,0
2013-03-25,6.94,6.98,6.69,6.86,1525044,0
2013-03-26,6.89,6.9,6.68,6.74,1471278,0
2013-03-27,6.68,6.98,6.55,6.92,1663723,0
2013-03-28,6.95,6.95,6.6,6.68,1209352,0
2013-04-01,6.65,6.7,6.45,6.48,2030864,0
2013-04-02,6.51,6.55,6.4,6.44,1759227,0
2013-04-03,6.45,6.46,6.12,6.18,1905446,0
2013-04-04,6.17,6.22,6.08,6.14,1388298,0
2013-04-05,6.03,6.26,6,6.25,1288678,0
2013-04-08,6.26,6.33,6.2,6.32,838278,0
2013-04-09,6.33,6.54,6.24,6.46,1080118,0
2013-04-10,6.5,6.58,6.43,6.57,774619,0
2013-04-11,6.58,6.66,6.44,6.62,806234,0
2013-04-12,6.6,6.64,6.47,6.49,1089547,0
2013-04-15,6.45,6.46,6.15,6.21,1658772,0
2013-04-16,6.24,6.3,6.21,6.26,807684,0
2013-04-17,6.19,6.39,6.16,6.33,1830922,0
2013-04-18,6.51,6.66,6.43,6.5,1583458,0
2013-04-19,6.51,6.9,6.51,6.84,951857,0
2013-04-22,6.78,6.83,6.48,6.74,1289239,0
2013-04-23,6.75,6.87,6.72,6.81,901346,0
2013-04-24,6.81,6.85,6.72,6.77,963512,0
2013-04-25,6.73,6.94,6.73,6.86,991803,0
2013-04-26,5.97,6.64,5.97,6.51,2271479,0
2013-04-29,6.49,6.65,6.41,6.64,647688,0
2013-04-30,6.59,6.76,6.57,6.75,1380236,0
2013-05-01,6.73,6.75,6.46,6.46,1549861,0
2013-05-02,6.47,6.6,6.46,6.56,724553,0
2013-05-03,6.66,6.79,6.55,6.62,806513,0
2013-05-06,6.6,6.71,6.5,6.68,951479,0
2013-05-07,6.71,6.91,6.64,6.9,546412,0
2013-05-08,6.9,7.06,6.82,6.96,696034,0
2013-05-09,6.91,7.01,6.81,7,763172,0
2013-05-10,7,7.05,6.89,6.96,387817,0
2013-05-13,6.92,6.99,6.49,6.55,813184,0
2013-05-14,6.54,6.68,6.53,6.68,577518,0
2013-05-15,6.68,6.88,6.67,6.87,628325,0
2013-05-16,6.82,7.19,6.8,7.04,588453,0
2013-05-17,7.15,7.39,7.11,7.34,750964,0
2013-05-20,7.33,7.52,7.26,7.51,949380,0
2013-05-21,7.5,7.52,7.36,7.41,476072,0
2013-05-22,7.4,7.52,7.22,7.35,915227,0
2013-05-23,7.24,7.29,6.99,7.11,1731272,0
2013-05-24,7.08,7.24,7.03,7.24,557767,0
2013-05-28,7.33,7.42,7.23,7.31,949024,0
2013-05-29,7.26,7.63,7.26,7.56,725502,0
2013-05-30,7.54,7.57,7.44,7.49,634829,0
2013-05-31,7.42,7.5,7.14,7.15,617427,0
2013-06-03,7.1,7.14,6.92,7.11,1284878,0
2013-06-04,7.1,7.14,6.75,6.81,640180,0
2013-06-05,6.78,6.84,6.57,6.66,723732,0
2013-06-06,6.64,6.78,6.53,6.72,664034,0
2013-06-07,6.73,7.02,6.64,6.95,656990,0
2013-06-10,7,7.07,6.93,7.01,439087,0
2013-06-11,6.89,7.08,6.87,6.91,334202,0
2013-06-12,6.96,7.33,6.95,7.15,571087,0
2013-06-13,7.13,7.17,7.02,7.13,730129,0
2013-06-14,7.1,7.1,6.75,6.8,789359,0
2013-06-17,6.86,6.92,6.64,6.74,508929,0
2013-06-18,6.76,6.76,6.6,6.75,577520,0
2013-06-19,6.74,6.77,6.59,6.65,508952,0
2013-06-20,6.54,6.59,6.42,6.52,783036,0
2013-06-21,6.53,6.57,6.34,6.45,1075938,0
2013-06-24,6.35,6.42,6.26,6.32,579827,0
2013-06-25,6.38,6.5,6.32,6.48,794200,0
2013-06-26,6.53,6.81,6.34,6.36,1233008,0
2013-06-27,6.4,6.51,6.33,6.5,942438,0
2013-06-28,6.5,6.59,6.34,6.36,2687096,0
2013-07-01,6.38,6.71,6.38,6.54,614344,0
2013-07-02,6.56,6.56,6.39,6.41,1073318,0
2013-07-03,6.19,6.43,6.08,6.36,957475,0
2013-07-05,6.47,6.54,6.24,6.53,985593,0
2013-07-08,6.57,6.67,6.48,6.57,599738,0
2013-07-09,6.6,6.77,6.57,6.69,782374,0
2013-07-10,6.69,6.79,6.65,6.76,715297,0
2013-07-11,6.84,6.88,6.67,6.75,619502,0
2013-07-12,6.73,6.83,6.7,6.79,518681,0
2013-07-15,6.81,6.92,6.73,6.82,481264,0
2013-07-16,6.81,6.87,6.67,6.85,531438,0
2013-07-17,6.87,7.03,6.84,6.97,490494,0
2013-07-18,6.98,7.12,6.97,7.05,525690,0
2013-07-19,7.02,7.15,7,7.04,272493,0
2013-07-22,7.06,7.06,6.91,6.94,333107,0
2013-07-23,6.96,7.1,6.92,7.09,236788,0
2013-07-24,7.11,7.2,7.08,7.16,276921,0
2013-07-25,7.13,7.41,7.11,7.38,445248,0
2013-07-26,7.3,7.3,7.1,7.17,324689,0
2013-07-29,7.13,7.17,6.95,7.09,683574,0
2013-07-30,7.11,7.44,7.11,7.27,1108904,0
2013-07-31,6.82,7.05,6.56,6.61,1637452,0
2013-08-01,6.64,6.85,6.58,6.78,1522466,0
2013-08-02,6.78,6.84,6.62,6.81,858993,0
2013-08-05,6.8,6.89,6.68,6.7,633652,0
2013-08-06,6.68,6.84,6.61,6.79,792311,0
2013-08-07,6.79,6.81,6.55,6.77,574296,0
2013-08-08,6.83,7.07,6.73,7.05,571699,0
2013-08-09,7.05,7.18,6.94,7.09,460743,0
2013-08-12,7.08,7.28,7.06,7.21,583144,0
2013-08-13,7.2,7.2,7.02,7.17,491378,0
2013-08-14,7.19,7.23,7.11,7.13,650047,0
2013-08-15,7.05,7.2,6.99,7.01,575602,0
2013-08-16,6.96,7.02,6.78,6.78,556509,0
2013-08-19,6.75,6.81,6.66,6.74,384730,0
2013-08-20,6.73,6.77,6.62,6.7,380683,0
2013-08-21,6.65,6.66,6.52,6.53,387636,0
2013-08-22,6.53,6.69,6.4,6.64,428344,0
2013-08-23,6.64,6.74,6.55,6.62,398748,0
2013-08-26,6.65,6.79,6.6,6.72,376248,0
2013-08-27,6.65,6.65,6.48,6.52,530406,0
2013-08-28,6.5,6.58,6.45,6.5,422227,0
2013-08-29,6.46,6.65,6.46,6.63,422344,0
2013-08-30,6.61,6.71,6.57,6.59,536799,0
2013-09-03,6.67,6.71,6.57,6.63,288584,0
2013-09-04,6.62,6.68,6.5,6.55,320291,0
2013-09-05,6.54,6.9,6.54,6.83,787845,0
2013-09-06,6.88,6.89,6.65,6.76,549423,0
2013-09-09,6.77,6.9,6.77,6.85,532619,0
2013-09-10,6.87,7.03,6.87,7,483162,0
2013-09-11,6.98,7.08,6.94,6.94,348478,0
2013-09-12,6.92,7.14,6.87,7.03,1144101,0
2013-09-13,7.08,7.2,6.96,7.19,929123,0
2013-09-16,7.26,7.33,7.2,7.24,619207,0
2013-09-17,7.22,7.43,7.17,7.41,474270,0
2013-09-18,7.41,7.41,7.1,7.11,1354097,0
2013-09-19,7.11,7.17,6.95,7.04,496116,0
2013-09-20,7.05,7.08,6.98,7,616212,0
2013-09-23,7.02,7.03,6.92,6.99,645225,0
2013-09-24,6.98,6.98,6.8,6.84,730931,0
2013-09-25,6.83,6.89,6.78,6.79,513821,0
2013-09-26,6.79,6.85,6.74,6.8,500002,0
2013-09-27,6.74,6.79,6.68,6.72,312839,0
2013-09-30,6.66,6.69,6.49,6.64,938424,0
2013-10-01,6.66,6.7,6.55,6.69,435134,0
2013-10-02,6.65,6.7,6.58,6.59,640084,0
2013-10-03,6.59,6.73,6.5,6.7,2079792,0
2013-10-04,6.68,6.89,6.66,6.89,1289517,0
2013-10-07,6.88,6.92,6.8,6.86,790579,0
2013-10-08,6.91,6.97,6.77,6.8,741148,0
2013-10-09,6.82,6.87,6.68,6.7,982756,0
2013-10-10,6.77,6.78,6.62,6.65,1545482,0
2013-10-11,6.63,6.82,6.49,6.79,1498329,0
2013-10-14,6.76,7.12,6.7,7.09,921220,0
2013-10-15,7.07,7.12,6.96,7.02,1024055,0
2013-10-16,7.05,7.1,7.02,7.06,579081,0
2013-10-17,7.05,7.2,7.04,7.1,724312,0
2013-10-18,7.1,7.15,7.06,7.1,856360,0
2013-10-21,7.08,7.11,7.01,7.06,705898,0
2013-10-22,7.09,7.15,7.02,7.08,830501,0
2013-10-23,7.04,7.07,6.97,7.02,582710,0
2013-10-24,7.04,7.15,6.96,7.14,583306,0
2013-10-25,7.14,7.15,7,7.14,528675,0
2013-10-28,7.14,7.22,7.09,7.19,473228,0
2013-10-29,7.23,7.26,6.97,7.09,796333,0
2013-10-30,6.61,6.79,5.79,5.89,4772032,0
2013-10-31,5.82,5.87,5.6,5.85,1803700,0
2013-11-01,5.82,6.06,5.64,5.85,1406444,0
2013-11-04,5.89,6.08,5.85,6,1115197,0
2013-11-05,5.95,5.96,5.56,5.64,1706637,0
2013-11-06,5.66,5.83,5.66,5.69,866256,0
2013-11-07,5.82,5.92,5.67,5.68,859132,0
2013-11-08,5.67,5.87,5.6,5.85,609515,0
2013-11-11,5.82,5.89,5.79,5.82,409338,0
2013-11-12,5.79,5.87,5.65,5.74,621640,0
2013-11-13,5.71,5.82,5.65,5.81,833754,0
2013-11-14,5.79,6.17,5.79,6.12,924845,0
2013-11-15,6.11,6.17,5.99,6.01,530986,0
2013-11-18,6.05,6.13,5.97,5.99,485464,0
2013-11-19,5.98,6,5.87,5.99,508431,0
2013-11-20,6.03,6.03,5.89,5.93,563785,0
2013-11-21,5.94,6.13,5.94,6.08,415036,0
2013-11-22,6.1,6.1,6.01,6.08,266373,0
2013-11-25,6.08,6.14,6.01,6.03,397014,0
2013-11-26,6.02,6.08,5.97,5.99,399222,0
2013-11-27,5.99,6.07,5.96,6.04,619192,0
2013-11-29,6.05,6.14,6,6.02,504200,0
2013-12-02,6.01,6.02,5.93,5.94,611365,0
2013-12-03,5.95,6.15,5.93,6.03,507343,0
2013-12-04,6.02,6.02,5.91,5.99,524871,0
2013-12-05,5.97,6.04,5.93,5.95,228334,0
2013-12-06,6.01,6.1,5.93,6.08,370960,0
2013-12-09,6.07,6.21,6.03,6.2,470225,0
2013-12-10,6.19,6.22,6.12,6.12,552690,0
2013-12-11,6.11,6.12,6,6.01,410935,0
2013-12-12,6,6.16,5.96,6.16,567684,0
2013-12-13,6.16,6.23,6.09,6.21,478204,0
2013-12-16,6.2,6.43,6.16,6.42,417586,0
2013-12-17,6.4,6.46,6.21,6.42,583390,0
2013-12-18,6.4,6.6,6.34,6.52,772005,0
2013-12-19,6.51,6.55,6.13,6.14,820456,0
2013-12-20,6.18,6.33,6.11,6.12,1553116,0
2013-12-23,6.16,6.44,6.16,6.37,758012,0
2013-12-24,6.37,6.45,6.29,6.32,370347,0
2013-12-26,6.33,6.5,6.33,6.39,382605,0
2013-12-27,6.43,6.46,6.36,6.4,384327,0
2013-12-30,6.38,6.65,6.38,6.61,567433,0
2013-12-31,6.6,6.78,6.53,6.72,800076,0
2014-01-02,6.75,6.86,6.59,6.69,754959,0
2014-01-03,6.69,6.8,6.57,6.58,839971,0
2014-01-06,6.59,6.64,6.42,6.43,769407,0
2014-01-07,6.47,6.53,6.41,6.52,446298,0
2014-01-08,6.52,6.52,6.36,6.45,373332,0
2014-01-09,6.45,6.45,6.23,6.43,716562,0
2014-01-10,6.41,6.47,6.32,6.44,355147,0
2014-01-13,6.41,6.45,6.2,6.27,462841,0
2014-01-14,6.47,7.25,6.38,6.78,1992865,0
2014-01-15,6.76,6.95,6.76,6.88,892380,0
2014-01-16,6.86,6.92,6.61,6.7,926797,0
2014-01-17,6.7,6.73,6.59,6.66,493362,0
2014-01-21,6.7,6.82,6.62,6.82,489986,0
2014-01-22,6.85,6.88,6.68,6.77,476085,0
2014-01-23,6.77,6.79,6.49,6.57,638189,0
2014-01-24,6.55,6.56,6.28,6.36,553021,0
2014-01-27,6.01,6.22,5.76,5.84,1820033,0
2014-01-28,5.83,5.93,5.77,5.92,943900,0
2014-01-29,5.86,5.92,5.82,5.85,810022,0
2014-01-30,5.91,6,5.83,5.89,586995,0
2014-01-31,5.81,5.9,5.76,5.81,1014725,0
2014-02-03,5.82,5.88,5.47,5.64,1211997,0
2014-02-04,5.67,5.83,5.53,5.81,859212,0
2014-02-05,5.8,5.82,5.68,5.68,616586,0
2014-02-06,5.7,5.9,5.69,5.78,464992,0
2014-02-07,5.78,5.85,5.7,5.74,441776,0
2014-02-10,5.73,5.82,5.66,5.75,502428,0
2014-02-11,5.78,5.9,5.73,5.84,618070,0
2014-02-12,5.87,6.48,5.87,6.13,2495266,0
2014-02-13,6.06,6.06,5.94,5.98,862522,0
2014-02-14,5.99,6,5.87,5.99,575638,0
2014-02-18,6.01,6.17,6,6.07,631377,0
2014-02-19,6.03,6.18,6.03,6.06,652710,0
2014-02-20,6.09,6.16,6.07,6.11,521484,0
2014-02-21,6.12,6.15,5.97,6.01,505566,0
2014-02-24,6,6.05,5.95,6,363470,0
2014-02-25,5.98,5.98,5.77,5.81,525945,0
2014-02-26,5.8,5.95,5.76,5.77,893961,0
2014-02-27,5.75,5.94,5.75,5.91,538312,0
2014-02-28,5.94,6.01,5.89,5.92,662544,0
2014-03-03,5.88,6,5.8,5.96,327690,0
2014-03-04,6.05,6.18,6.04,6.09,1245406,0
2014-03-05,6.07,6.18,6.05,6.14,1202190,0
2014-03-06,6.09,6.2,5.98,6.19,2207561,0
2014-03-07,6.21,6.26,6.06,6.08,944419,0
2014-03-10,6.08,6.21,5.99,6.17,1008109,0
2014-03-11,6.13,6.26,6.06,6.08,731622,0
2014-03-12,6.04,6.2,5.99,6.14,1126700,0
2014-03-13,6.15,6.19,5.94,5.97,558033,0
2014-03-14,5.95,5.95,5.85,5.89,491560,0
2014-03-17,5.88,6.1,5.82,5.86,595445,0
2014-03-18,5.88,6.05,5.85,5.99,578869,0
2014-03-19,5.98,6.17,5.96,6.09,644953,0
2014-03-20,6.05,6.19,6.02,6.06,561829,0
2014-03-21,6.06,6.2,6.06,6.2,1257073,0
2014-03-24,6.21,6.39,6.16,6.29,1076295,0
2014-03-25,6.3,6.36,6.23,6.3,525974,0
2014-03-26,6.31,6.33,6.1,6.11,489100,0
2014-03-27,6.13,6.19,6.05,6.06,335421,0
2014-03-28,6.06,6.13,5.99,6,443060,0
2014-03-31,6.02,6.19,5.96,6.16,729845,0
2014-04-01,6.16,6.43,6.16,6.38,693646,0
2014-04-02,6.37,6.56,6.37,6.53,474592,0
2014-04-03,6.54,6.55,6.36,6.36,313539,0
2014-04-04,6.38,6.44,6.06,6.14,486336,0
2014-04-07,6.13,6.22,6.01,6.16,444841,0
2014-04-08,6.15,6.28,6.14,6.22,332903,0
2014-04-09,6.22,6.33,6.13,6.29,347144,0
2014-04-10,6.27,6.35,6,6,491065,0
2014-04-11,5.97,6.09,5.88,5.96,491804,0
2014-04-14,6.05,6.15,5.96,6,328645,0
2014-04-15,6,6.08,5.9,6.06,403080,0
2014-04-16,6.12,6.12,5.93,6.01,248559,0
2014-04-17,5.99,6.15,5.98,6.14,222926,0
2014-04-21,6.16,6.2,6.09,6.14,205464,0
2014-04-22,6.13,6.37,6.13,6.33,507342,0
2014-04-23,6.32,6.37,6.24,6.31,330995,0
2014-04-24,6.37,6.37,6.1,6.14,348494,0
2014-04-25,6.09,6.12,5.91,5.94,528967,0
2014-04-28,5.95,6,5.77,5.95,548782,0
2014-04-29,6,6,5.85,5.88,442065,0
2014-04-30,5.9,6.24,5.78,6.13,913350,0
2014-05-01,6.09,6.18,5.85,6.01,803581,0
2014-05-02,6.04,6.2,6.01,6.03,453948,0
2014-05-05,5.97,6.05,5.93,6.03,477061,0
2014-05-06,5.99,6.07,5.92,5.96,573203,0
2014-05-07,5.97,6.16,5.85,6.14,601789,0
2014-05-08,6.1,6.24,6,6.02,453880,0
2014-05-09,5.98,6.14,5.98,6.12,377687,0
2014-05-12,6.15,6.34,6.14,6.31,571533,0
2014-05-13,6.28,6.34,6.2,6.2,578222,0
2014-05-14,6.2,6.2,5.92,5.96,518320,0
2014-05-15,5.94,5.97,5.88,5.93,466470,0
2014-05-16,5.91,5.96,5.86,5.96,294081,0
2014-05-19,5.9,6.06,5.9,6.03,280931,0
2014-05-20,5.99,6,5.87,5.89,751701,0
2014-05-21,5.92,6.01,5.85,5.99,531286,0
2014-05-22,5.98,6.03,5.97,5.98,255619,0
2014-05-23,6,6.07,5.98,6.04,431667,0
2014-05-27,6.1,6.14,6.04,6.08,872452,0
2014-05-28,6.09,6.24,6.05,6.2,462329,0
2014-05-29,6.21,6.21,6,6.06,549348,0
2014-05-30,6.08,6.14,5.98,6.02,782778,0
2014-06-02,6.08,6.08,5.86,5.92,515905,0
2014-06-03,5.87,5.93,5.83,5.86,535513,0
2014-06-04,5.85,5.97,5.84,5.91,397317,0
2014-06-05,5.94,6.15,5.92,6.06,627441,0
2014-06-06,6.12,6.2,6.09,6.16,623094,0
2014-06-09,6.15,6.28,6.13,6.26,580330,0
2014-06-10,6.25,6.36,6.2,6.32,578700,0
2014-06-11,6.28,6.35,6.28,6.29,403884,0
2014-06-12,6.28,6.34,6.18,6.22,259646,0
2014-06-13,6.22,6.23,6.08,6.15,287786,0
2014-06-16,6.11,6.13,6,6.04,361063,0
2014-06-17,6.03,6.19,6.03,6.18,470145,0
2014-06-18,6.2,6.34,6.15,6.32,476252,0
2014-06-19,6.37,6.37,6.12,6.24,487018,0
2014-06-20,6.26,6.3,6.06,6.19,1014161,0
2014-06-23,6.15,6.18,6.01,6.1,483003,0
2014-06-24,6.08,6.18,6.02,6.04,489787,0
2014-06-25,6,6.15,6,6.13,300585,0
2014-06-26,6.16,6.27,6.02,6.26,489222,0
2014-06-27,6.17,6.35,6.15,6.35,1000989,0
2014-06-30,6.33,6.42,6.28,6.41,633839,0
2014-07-01,6.42,6.83,6.41,6.58,1144701,0
2014-07-02,6.6,6.68,6.56,6.61,393400,0
2014-07-03,6.65,6.74,6.6,6.68,268477,0
2014-07-07,6.66,6.67,6.54,6.65,389075,0
2014-07-08,6.6,6.64,6.48,6.51,584495,0
2014-07-09,6.55,6.6,6.48,6.53,242252,0
2014-07-10,6.38,6.5,6.35,6.42,405415,0
2014-07-11,6.4,6.49,6.37,6.38,350609,0
2014-07-14,6.47,6.48,6.32,6.4,446460,0
2014-07-15,6.38,6.46,6.3,6.36,398834,0
2014-07-16,6.41,6.41,6.28,6.3,527707,0
2014-07-17,6.23,6.36,6.21,6.25,543857,0
2014-07-18,6.23,6.38,6.23,6.34,378782,0
2014-07-21,6.31,6.33,6.17,6.23,266588,0
2014-07-22,6.25,6.3,6.22,6.25,323227,0
2014-07-23,6.25,6.32,6.22,6.26,407820,0
2014-07-24,6.29,6.34,6.16,6.21,425350,0
2014-07-25,6.17,6.22,6.12,6.13,312727,0
2014-07-28,6.13,6.15,5.99,6.06,573078,0
2014-07-29,6.1,6.13,6.02,6.03,318160,0
2014-07-30,6.25,6.72,6.24,6.5,1870528,0
2014-07-31,6.51,6.73,6.44,6.62,994979,0
2014-08-01,6.65,6.66,6.52,6.59,1115147,0
2014-08-04,6.6,6.63,6.46,6.52,1080323,0
2014-08-05,6.51,6.68,6.45,6.67,557867,0
2014-08-06,6.65,6.83,6.56,6.7,773680,0
2014-08-07,6.74,6.78,6.59,6.62,358915,0
2014-08-08,6.6,6.74,6.6,6.7,683693,0
2014-08-11,6.77,6.85,6.73,6.81,742433,0
2014-08-12,6.8,6.89,6.73,6.74,818948,0
2014-08-13,6.77,6.94,6.77,6.94,588417,0
2014-08-14,6.95,7.02,6.89,7,1041932,0
2014-08-15,7.1,7.11,6.9,7,1035732,0
2014-08-18,7.12,7.37,7.11,7.34,1205370,0
2014-08-19,7.35,7.43,7.27,7.34,1233704,0
2014-08-20,7.33,7.41,7.24,7.24,986263,0
2014-08-21,7.4,7.48,7.31,7.42,3641589,0
2014-08-22,7.44,7.87,7.37,7.65,3607410,0
2014-08-25,7.68,7.77,7.59,7.64,3052484,0
2014-08-26,7.66,7.72,7.59,7.68,570572,0
2014-08-27,7.66,7.74,7.57,7.66,536420,0
2014-08-28,7.66,7.75,7.57,7.72,636378,0
2014-08-29,7.77,7.8,7.62,7.73,702925,0
2014-09-02,7.78,7.97,7.7,7.86,869184,0
2014-09-03,7.93,7.96,7.76,7.79,871802,0
2014-09-04,7.82,7.88,7.77,7.8,618834,0
2014-09-05,7.78,7.9,7.74,7.87,510792,0
2014-09-08,7.88,7.92,7.82,7.91,841380,0
2014-09-09,7.92,7.94,7.72,7.79,1096827,0
2014-09-10,7.81,7.9,7.78,7.81,1336146,0
2014-09-11,7.74,7.85,7.74,7.75,1874684,0
2014-09-12,7.73,7.77,7.53,7.6,1401115,0
2014-09-15,7.61,7.63,7.55,7.55,1157230,0
2014-09-16,7.54,7.61,7.49,7.59,1221993,0
2014-09-17,7.61,7.67,7.54,7.56,1900688,0
2014-09-18,7.59,7.65,7.58,7.61,628085,0
2014-09-19,7.6,7.66,7.44,7.49,1450783,0
2014-09-22,7.42,7.51,7.27,7.37,934042,0
2014-09-23,7.36,7.42,7.29,7.29,735693,0
2014-09-24,7.33,7.33,7.24,7.28,829483,0
2014-09-25,7.29,7.32,6.98,7.03,1276040,0
2014-09-26,7.03,7.14,7.03,7.05,1480766,0
2014-09-29,6.96,7.05,6.93,7,1023812,0
2014-09-30,7,7.07,6.89,6.9,1404419,0
2014-10-01,6.87,6.97,6.76,6.78,1337945,0
2014-10-02,6.76,6.9,6.61,6.73,2031614,0
2014-10-03,6.82,6.92,6.75,6.88,554781,0
2014-10-06,6.88,6.91,6.79,6.85,723505,0
2014-10-07,6.84,6.92,6.73,6.74,881658,0
2014-10-08,6.7,6.92,6.65,6.9,984869,0
2014-10-09,6.88,6.89,6.63,6.64,1751676,0
2014-10-10,6.6,6.71,6.57,6.62,1021204,0
2014-10-13,6.6,6.72,6.57,6.59,677982,0
2014-10-14,6.64,6.75,6.59,6.68,1040541,0
2014-10-15,6.56,6.73,6.48,6.68,1400003,0
2014-10-16,6.53,6.92,6.51,6.88,2013592,0
2014-10-17,6.94,6.95,6.82,6.86,873857,0
2014-10-20,6.85,6.98,6.78,6.89,1067772,0
2014-10-21,6.92,7.15,6.92,7.09,1667566,0
2014-10-22,7.11,7.25,7.06,7.08,1852026,0
2014-10-23,7.18,7.3,7.01,7.2,1705107,0
2014-10-24,7.22,7.24,7.13,7.2,593315,0
2014-10-27,7.15,7.25,7.05,7.22,631831,0
2014-10-28,7.26,7.48,7.23,7.34,1376153,0
2014-10-29,7.95,8.7,7.9,8.44,6319062,0
2014-10-30,8.17,8.2,7.89,7.9,2830072,0
2014-10-31,8.1,8.23,7.99,8.23,2102365,0
2014-11-03,8.3,8.48,8.23,8.33,1999643,0
2014-11-04,8.31,8.47,8.24,8.41,1239354,0
2014-11-05,8.45,8.62,8.44,8.54,1591487,0
2014-11-06,8.57,8.61,8.42,8.55,1329573,0
2014-11-07,8.5,8.65,8.45,8.55,1927827,0
2014-11-10,8.57,8.99,8.56,8.85,2380794,0
2014-11-11,8.83,8.88,8.62,8.63,1068649,0
2014-11-12,8.61,8.9,8.61,8.86,1342586,0
2014-11-13,8.92,8.96,8.8,8.8,1127216,0
2014-11-14,8.82,9.01,8.81,8.99,1484556,0
2014-11-17,8.93,9.05,8.82,8.97,1058423,0
2014-11-18,9,9.02,8.88,8.89,850754,0
2014-11-19,8.89,9,8.75,8.95,879814,0
2014-11-20,8.92,9.02,8.9,9.01,1252726,0
2014-11-21,9.06,9.09,8.78,8.85,1136036,0
2014-11-24,8.9,9.03,8.85,9.01,810912,0
2014-11-25,9,9,8.93,8.95,794779,0
2014-11-26,8.99,9.1,8.98,9.09,688697,0
2014-11-28,9.06,9.11,8.76,8.76,955206,0
2014-12-01,8.73,8.75,8.6,8.67,1200790,0
2014-12-02,8.71,9.04,8.67,8.9,1320077,0
2014-12-03,8.91,9.25,8.86,9.24,879451,0
2014-12-04,9.21,9.34,9.15,9.19,1174402,0
2014-12-05,9.2,9.44,9.19,9.4,930457,0
2014-12-08,9.38,9.41,9.19,9.19,1170170,0
2014-12-09,9.06,9.42,8.89,9.4,1433506,0
2014-12-10,9.33,9.45,9.21,9.24,1106324,0
2014-12-11,9.26,9.4,8.88,8.91,3388605,0
2014-12-12,8.76,9,8.76,8.81,1069390,0
2014-12-15,8.85,8.96,8.69,8.73,972474,0
2014-12-16,8.69,8.91,8.57,8.57,1740593,0
2014-12-17,8.57,8.86,8.54,8.84,1181787,0
2014-12-18,8.98,9,8.72,8.87,1262734,0
2014-12-19,8.84,8.95,8.79,8.9,1459110,0
2014-12-22,8.9,9.03,8.87,8.96,842309,0
2014-12-23,9.04,9.05,8.91,8.99,636878,0
2014-12-24,9.02,9.14,8.96,9.12,399532,0
2014-12-26,9.15,9.2,9.06,9.1,705969,0
2014-12-29,9.1,9.19,9.08,9.14,708031,0
2014-12-30,9.1,9.2,8.91,9.05,1084970,0
2014-12-31,9.07,9.12,8.99,9.01,641694,0
2015-01-02,9.07,9.2,8.71,8.79,785350,0
2015-01-05,8.75,8.75,8.5,8.62,827064,0
2015-01-06,8.61,8.7,8.25,8.4,1401285,0
2015-01-07,8.46,8.51,8.27,8.33,1104082,0
2015-01-08,8.38,8.71,8.37,8.69,1125433,0
2015-01-09,8.69,8.71,8.56,8.56,624509,0
2015-01-12,8.55,8.55,8.27,8.34,708311,0
2015-01-13,8.38,8.66,8.25,8.3,908353,0
2015-01-14,8.19,8.31,8.08,8.3,618606,0
2015-01-15,8.3,8.3,8.11,8.19,975192,0
2015-01-16,8.13,8.41,8.07,8.4,949816,0
2015-01-20,8.43,8.45,8.21,8.22,628098,0
2015-01-21,8.21,8.42,8.16,8.29,782619,0
2015-01-22,8.33,8.51,8.17,8.5,501723,0
2015-01-23,8.51,8.58,8.44,8.51,511330,0
2015-01-26,8.5,8.5,8.38,8.46,441125,0
2015-01-27,8.4,8.53,8.3,8.31,511277,0
2015-01-28,8.38,8.46,8.19,8.24,476966,0
2015-01-29,8.24,8.32,8.07,8.29,476339,0
2015-01-30,8.21,8.29,7.9,7.92,685422,0
2015-02-02,7.94,8.13,7.86,8.13,767871,0
2015-02-03,8.16,8.28,7.95,8.14,1265309,0
2015-02-04,8.07,8.1,7.69,7.76,1171389,0
2015-02-05,7.82,7.98,7.73,7.89,941312,0
2015-02-06,7.94,8.03,7.85,7.93,524004,0
2015-02-09,7.93,8.06,7.86,7.87,542387,0
2015-02-10,7.95,8.07,7.83,8.07,915349,0
2015-02-11,7.46,7.78,7.05,7.51,3081484,0
2015-02-12,7.52,7.62,7.47,7.57,1325535,0
2015-02-13,7.57,7.82,7.5,7.8,1072603,0
2015-02-17,7.8,7.83,7.7,7.82,1024251,0
2015-02-18,7.81,7.9,7.62,7.71,907863,0
2015-02-19,7.67,7.91,7.67,7.77,893974,0
2015-02-20,7.78,7.79,7.55,7.69,596824,0
2015-02-23,7.7,7.74,7.56,7.66,542651,0
2015-02-24,7.67,7.7,7.49,7.57,1044461,0
2015-02-25,7.55,7.62,7.44,7.53,689599,0
2015-02-26,7.53,7.58,7.46,7.48,894424,0
2015-02-27,7.48,7.68,7.47,7.61,925363,0
2015-03-02,7.61,7.66,7.53,7.63,712000,0
2015-03-03,7.62,7.67,7.53,7.58,1042200,0
2015-03-04,7.55,7.59,7.43,7.46,772300,0
2015-03-05,7.45,7.56,7.37,7.55,844900,0
2015-03-06,7.49,7.65,7.48,7.56,628200,0
2015-03-09,7.58,7.6,7.47,7.47,456500,0
2015-03-10,7.39,7.47,7.23,7.23,895900,0
2015-03-11,7.23,7.36,7.19,7.33,772000,0
2015-03-12,7.4,7.54,7.38,7.52,585600,0
2015-03-13,7.52,7.62,7.44,7.49,898100,0
2015-03-16,7.51,7.55,7.46,7.47,710800,0
2015-03-17,7.42,7.51,7.4,7.42,787900,0
2015-03-18,7.41,7.6,7.36,7.51,998900,0
2015-03-19,7.47,7.58,7.39,7.46,533200,0
2015-03-20,7.52,7.81,7.5,7.79,914200,0
2015-03-23,7.79,8.01,7.73,7.9,1083700,0
2015-03-24,7.88,8.05,7.86,8.04,590800,0
2015-03-25,8.06,8.08,7.94,7.96,736800,0
2015-03-26,7.96,8,7.85,7.87,977700,0
2015-03-27,7.89,8.07,7.89,8.07,834600,0
2015-03-30,8.09,8.3,8.09,8.3,790600,0
2015-03-31,8.24,8.34,8.06,8.31,949342,0
2015-04-01,8.24,8.35,8.01,8.09,1093700,0
2015-04-02,8.1,8.22,8.1,8.17,783900,0
2015-04-06,8.1,8.28,8.1,8.21,782600,0
2015-04-07,8.23,8.28,8.04,8.06,783816,0
2015-04-08,8.08,8.18,7.98,8.18,756500,0
2015-04-09,8.16,8.37,8.12,8.36,741127,0
2015-04-10,8.4,8.5,8.35,8.48,730200,0
2015-04-13,8.51,8.65,8.45,8.59,760100,0
2015-04-14,8.62,8.75,8.57,8.69,934000,0
2015-04-15,8.7,8.75,8.57,8.61,523505,0
2015-04-16,8.59,8.6,8.41,8.45,491035,0
2015-04-17,8.37,8.39,8.2,8.27,526600,0
2015-04-20,8.32,8.48,8.32,8.47,499152,0
2015-04-21,8.48,8.5,8.3,8.34,436490,0
2015-04-22,8.35,8.57,8.29,8.47,523868,0
2015-04-23,8.4,8.44,8.26,8.32,397900,0
2015-04-24,8.31,8.41,8.2,8.36,567919,0
2015-04-27,8.35,8.48,8.16,8.19,490700,0
2015-04-28,8.19,8.54,8.19,8.43,683000,0
2015-04-29,8.55,8.66,7.98,8.06,1046000,0
2015-04-30,8.01,8.05,7.83,7.87,1315800,0
2015-05-01,7.89,8.03,7.87,8,790300,0
2015-05-04,8,8.07,7.91,7.95,564100,0
2015-05-05,7.91,8,7.63,7.71,728900,0
2015-05-06,7.67,7.76,7.52,7.57,817477,0
2015-05-07,7.56,7.78,7.55,7.7,612613,0
2015-05-08,7.72,7.92,7.72,7.89,611500,0
2015-05-11,7.89,8.06,7.89,7.92,838300,0
2015-05-12,7.88,7.91,7.7,7.82,585889,0
2015-05-13,7.87,7.96,7.8,7.82,567300,0
2015-05-14,7.85,8,7.83,8,723700,0
2015-05-15,7.98,8.02,7.86,7.93,648899,0
2015-05-18,7.93,8,7.87,7.95,717187,0
2015-05-19,7.94,7.96,7.84,7.94,563257,0
2015-05-20,7.96,7.98,7.88,7.92,440300,0
2015-05-21,7.9,8.02,7.71,7.75,845700,0
2015-05-22,7.73,7.87,7.73,7.74,768400,0
2015-05-26,7.72,7.74,7.49,7.55,540031,0
2015-05-27,7.59,7.65,7.51,7.63,672200,0
2015-05-28,7.6,7.66,7.57,7.6,273938,0
2015-05-29,7.57,7.6,7.27,7.35,968300,0
2015-06-01,7.41,7.5,7.29,7.39,377155,0
2015-06-02,7.33,7.49,7.32,7.43,478508,0
2015-06-03,7.46,7.56,7.41,7.42,640300,0
2015-06-04,7.35,7.41,7.17,7.23,614000,0
2015-06-05,7.21,7.4,7.15,7.4,508600,0
2015-06-08,7.36,7.41,7.26,7.28,356800,0
2015-06-09,7.29,7.42,7.24,7.35,349288,0
2015-06-10,7.37,7.55,7.37,7.44,439185,0
2015-06-11,7.45,7.5,7.42,7.48,288563,0
2015-06-12,7.46,7.5,7.4,7.48,385600,0
2015-06-15,7.41,7.49,7.3,7.45,655800,0
2015-06-16,7.45,7.61,7.4,7.57,667100,0
2015-06-17,7.61,7.62,7.5,7.52,507000,0
2015-06-18,7.56,7.61,7.49,7.55,527100,0
2015-06-19,7.57,7.64,7.51,7.6,648500,0
2015-06-22,7.65,7.65,7.35,7.45,587800,0
2015-06-23,7.44,7.51,7.41,7.5,464455,0
2015-06-24,7.5,7.54,7.44,7.46,477400,0
2015-06-25,7.51,7.56,7.42,7.52,636800,0
2015-06-26,7.56,7.97,7.52,7.92,1691700,0
2015-06-29,7.84,7.97,7.76,7.9,746500,0
2015-06-30,7.91,7.97,7.76,7.77,834235,0
2015-07-01,7.86,7.93,7.78,7.87,574800,0
2015-07-02,7.91,7.95,7.75,7.79,408400,0
2015-07-06,7.71,7.84,7.62,7.72,401900,0
2015-07-07,7.68,7.74,7.5,7.71,468900,0
2015-07-08,7.65,7.69,7.42,7.5,293900,0
2015-07-09,7.6,7.68,7.38,7.43,456800,0
2015-07-10,7.52,7.75,7.49,7.72,502200,0
2015-07-13,7.76,7.86,7.71,7.85,321600,0
2015-07-14,7.83,7.91,7.8,7.86,321548,0
2015-07-15,7.87,7.89,7.63,7.68,283749,0
2015-07-16,7.69,7.86,7.66,7.68,438700,0
2015-07-17,7.7,7.73,7.55,7.63,407300,0
2015-07-20,7.61,7.64,7.41,7.47,297200,0
2015-07-21,7.44,7.55,7.33,7.43,268500,0
2015-07-22,7.39,7.47,7.3,7.34,311300,0
2015-07-23,7.35,7.4,7.3,7.39,548600,0
2015-07-24,7.37,7.41,7.05,7.05,411900,0
2015-07-27,7,7.17,6.91,7.13,600400,0
2015-07-28,7.16,7.2,6.95,7.19,571300,0
2015-07-29,8.4,8.4,7.81,8.04,1494600,0
2015-07-30,8,8.11,7.9,8.08,1356400,0
2015-07-31,8.11,8.2,8.02,8.18,1172100,0
2015-08-03,8.17,8.28,7.78,7.79,819451,0
2015-08-04,7.68,7.84,7.54,7.8,697900,0
2015-08-05,7.92,7.97,7.76,7.91,550500,0
2015-08-06,7.94,7.97,7.81,7.93,599630,0
2015-08-07,7.87,7.93,7.61,7.61,769100,0
2015-08-10,7.64,7.97,7.61,7.94,578100,0
2015-08-11,7.91,7.92,7.73,7.79,455446,0
2015-08-12,7.73,7.95,7.61,7.86,660100,0
2015-08-13,7.86,7.94,7.68,7.71,476600,0
2015-08-14,7.7,7.78,7.65,7.74,397000,0
2015-08-17,7.71,7.83,7.66,7.82,458600,0
2015-08-18,7.82,7.82,7.61,7.7,721100,0
2015-08-19,7.64,7.8,7.46,7.74,623200,0
2015-08-20,7.67,7.76,7.56,7.57,525800,0
2015-08-21,7.42,7.67,7.27,7.47,714800,0
2015-08-24,7,7.28,6.93,6.94,1141278,0
2015-08-25,7.16,7.23,6.89,7.19,1230800,0
2015-08-26,7.35,7.48,7.12,7.4,1386400,0
2015-08-27,7.45,7.54,7.33,7.4,551000,0
2015-08-28,7.38,7.61,7.3,7.6,543600,0
2015-08-31,7.55,7.61,7.51,7.6,522600,0
2015-09-01,7.41,7.53,7.26,7.28,587000,0
2015-09-02,7.39,7.41,7.24,7.38,626800,0
2015-09-03,7.39,7.44,7.24,7.28,584900,0
2015-09-04,7.21,7.37,7.15,7.22,429800,0
2015-09-08,7.35,7.47,7.3,7.36,414800,0
2015-09-09,7.47,7.48,7.26,7.26,399000,0
2015-09-10,7.24,7.35,7.2,7.23,248745,0
2015-09-11,7.17,7.23,7.11,7.17,315700,0
2015-09-14,7.19,7.19,7.04,7.04,372000,0
2015-09-15,7.07,7.13,7.03,7.1,614800,0
2015-09-16,7.14,7.41,7.14,7.36,494700,0
2015-09-17,7.33,7.46,7.3,7.36,387738,0
2015-09-18,7.27,7.39,7.17,7.24,868200,0
2015-09-21,7.3,7.48,7.25,7.41,518900,0
2015-09-22,7.28,7.36,7.17,7.22,695800,0
2015-09-23,7.24,7.25,7.05,7.18,683566,0
2015-09-24,7.12,7.37,7.09,7.35,527731,0
2015-09-25,7.43,7.43,7.15,7.15,654600,0
2015-09-28,7.11,7.14,7,7.01,486868,0
2015-09-29,7,7.04,6.8,6.85,1243300,0
2015-09-30,6.92,7.15,6.91,7.07,1021200,0
2015-10-01,7.05,7.13,7.03,7.05,613500,0
2015-10-02,6.99,7.09,6.91,7.06,741800,0
2015-10-05,7.15,7.34,7.08,7.34,1406951,0
2015-10-06,7.33,7.69,7.31,7.51,892400,0
2015-10-07,7.57,7.9,7.46,7.81,842300,0
2015-10-08,7.78,8.05,7.78,7.96,645300,0
2015-10-09,8.02,8.11,7.99,8.06,324600,0
2015-10-12,8.07,8.09,7.99,8.08,391512,0
2015-10-13,8,8.15,7.95,7.97,539100,0
2015-10-14,7.97,8.1,7.96,7.96,424900,0
2015-10-15,7.99,8.22,7.91,8.22,520500,0
2015-10-16,8.25,8.25,8.07,8.16,378500,0
2015-10-19,8.12,8.28,8.1,8.19,410138,0
2015-10-20,8.18,8.37,8.15,8.27,491100,0
2015-10-21,8.27,8.37,8.03,8.04,695700,0
2015-10-22,8.1,8.32,8.08,8.21,481700,0
2015-10-23,8.32,8.34,8.18,8.24,469600,0
2015-10-26,8.21,8.29,8.08,8.12,684400,0
2015-10-27,8.08,8.11,7.91,8.03,578000,0
2015-10-28,7.93,8.48,7.7,8.26,1121800,0
2015-10-29,8.09,8.32,7.95,8,917200,0
2015-10-30,8.01,8.13,7.94,8.07,661400,0
2015-11-02,8.03,8.27,8.01,8.17,690753,0
2015-11-03,8.15,8.29,8.12,8.18,570700,0
2015-11-04,8.21,8.28,8.1,8.15,580630,0
2015-11-05,8.15,8.21,8.03,8.15,453500,0
2015-11-06,8.11,8.38,8.08,8.37,620500,0
2015-11-09,8.32,8.36,8.16,8.2,564066,0
2015-11-10,8.16,8.24,8.07,8.18,505400,0
2015-11-11,8.22,8.24,7.99,8.02,407400,0
2015-11-12,7.9,7.99,7.74,7.75,494200,0
2015-11-13,7.69,7.75,7.63,7.66,451100,0
2015-11-16,7.62,7.81,7.59,7.77,366800,0
2015-11-17,7.79,7.85,7.66,7.67,400300,0
2015-11-18,7.67,7.72,7.51,7.65,636300,0
2015-11-19,7.64,7.69,7.54,7.58,436200,0
2015-11-20,7.63,7.77,7.53,7.65,562000,0
2015-11-23,7.55,7.78,7.55,7.65,338900,0
2015-11-24,7.59,7.7,7.56,7.64,334700,0
2015-11-25,7.63,7.66,7.6,7.62,370300,0
2015-11-27,7.58,7.78,7.58,7.71,176600,0
2015-11-30,7.7,7.76,7.65,7.72,599000,0
2015-12-01,7.76,7.88,7.7,7.88,360158,0
2015-12-02,7.83,7.94,7.71,7.74,422982,0
2015-12-03,7.78,7.79,7.51,7.55,395146,0
2015-12-04,7.54,7.7,7.5,7.64,381400,0
2015-12-07,7.6,7.61,7.44,7.52,744800,0
2015-12-08,7.44,7.73,7.38,7.68,909719,0
2015-12-09,7.65,7.69,7.53,7.57,691300,0
2015-12-10,7.53,7.84,7.53,7.82,665000,0
2015-12-11,7.65,7.7,7.43,7.52,860600,0
2015-12-14,7.49,7.52,7.2,7.24,550624,0
2015-12-15,7.26,7.41,7.23,7.35,467400,0
2015-12-16,7.39,7.5,7.38,7.46,438300,0
2015-12-17,7.49,7.73,7.47,7.71,657300,0
2015-12-18,7.65,7.65,7.27,7.4,1363600,0
2015-12-21,7.42,7.55,7.31,7.52,786700,0
2015-12-22,7.53,7.57,7.34,7.5,499486,0
2015-12-23,7.52,7.55,7.45,7.48,374500,0
2015-12-24,7.52,7.55,7.435,7.51,220413,0
2015-12-28,7.46,7.48,7.26,7.41,310659,0
2015-12-29,7.44,7.51,7.35,7.45,223803,0
2015-12-30,7.39,7.47,7.29,7.3,368910,0
2015-12-31,7.28,7.31,7.13,7.13,492655,0
2016-01-04,6.97,6.99,6.645,6.84,1112475,0
2016-01-05,6.82,6.89,6.71,6.84,551158,0
2016-01-06,6.75,6.81,6.48,6.5,771264,0
2016-01-07,6.36,6.475,6.22,6.23,1065246,0
2016-01-08,6.21,6.33,6.16,6.16,812377,0
2016-01-11,6.18,6.21,6.02,6.16,591764,0
2016-01-12,6.24,6.3,6.06,6.09,909195,0
2016-01-13,6.12,6.18,5.79,5.86,752604,0
2016-01-14,5.92,6.105,5.86,6.01,776489,0
2016-01-15,5.84,5.92,5.71,5.8,564360,0
2016-01-19,5.86,5.88,5.6,5.65,456400,0
2016-01-20,5.52,5.86,5.47,5.85,1183398,0
2016-01-21,5.82,5.99,5.735,5.81,1053453,0
2016-01-22,5.91,6.07,5.9,6,534960,0
2016-01-25,5.91,5.98,5.69,5.75,636025,0
2016-01-26,5.77,6.01,5.75,5.87,706260,0
2016-01-27,5.85,6,5.795,5.9,676324,0
2016-01-28,5.94,6.11,5.87,5.9,486199,0
2016-01-29,5.91,6.07,5.91,6.07,846643,0
2016-02-01,6.04,6.205,5.99,6.16,631477,0
2016-02-02,6.03,6.03,5.83,5.84,483678,0
2016-02-03,5.95,5.95,5.79,5.91,336300,0
2016-02-04,5.89,6.08,5.89,6.07,486795,0
2016-02-05,6.03,6.1,5.97,5.97,629647,0
2016-02-08,5.89,6.075,5.86,5.99,710358,0
2016-02-09,5.87,6.135,5.85,5.86,480877,0
2016-02-10,6.18,6.885,6.1,6.7,1317417,0
2016-02-11,6.49,6.73,6.245,6.41,1060567,0
2016-02-12,6.47,6.83,6.44,6.72,540997,0
2016-02-16,6.8,6.97,6.68,6.94,646900,0
2016-02-17,6.97,7.285,6.96,7.15,719980,0
2016-02-18,7.17,7.315,7.1,7.16,460082,0
2016-02-19,7.14,7.17,6.94,6.97,809749,0
2016-02-22,7.07,7.19,7.05,7.08,558879,0
2016-02-23,7.08,7.13,6.99,7.09,483207,0
2016-02-24,7.04,7.21,6.95,7.21,406680,0
2016-02-25,7.24,7.24,7.09,7.19,577363,0
2016-02-26,7.24,7.4,7.17,7.28,483996,0
2016-02-29,7.27,7.47,7.27,7.31,706763,0
2016-03-01,7.38,7.69,7.32,7.57,589258,0
2016-03-02,7.54,7.74,7.53,7.69,570645,0
2016-03-03,7.65,7.84,7.6,7.81,600384,0
2016-03-04,7.81,7.91,7.7,7.75,545041,0
2016-03-07,7.72,8.12,7.66,8.06,836921,0
2016-03-08,8.03,8.05,7.55,7.65,848172,0
2016-03-09,7.66,7.91,7.64,7.85,484705,0
2016-03-10,7.86,7.97,7.74,7.8,522961,0
2016-03-11,7.84,7.94,7.78,7.84,529636,0
2016-03-14,7.79,7.85,7.645,7.7,658108,0
2016-03-15,7.64,7.69,7.56,7.64,494052,0
2016-03-16,7.6,7.74,7.57,7.71,427121,0
2016-03-17,7.7,8.03,7.64,7.98,401699,0
2016-03-18,8.03,8.18,7.97,8.15,824103,0
2016-03-21,8.13,8.21,7.95,7.99,417071,0
2016-03-22,8.07,8.9,8.07,8.74,1408732,0
2016-03-23,8.64,8.72,8.495,8.5,436841,0
2016-03-24,8.47,8.63,8.4157,8.56,342990,0
2016-03-28,8.61,8.82,8.495,8.52,726958,0
2016-03-29,8.5,8.98,8.46,8.96,920828,0
2016-03-30,8.92,9.02,8.705,8.84,686939,0
2016-03-31,8.84,9.05,8.81,8.98,566751,0
2016-04-01,8.89,9.07,8.74,9.03,600558,0
2016-04-04,9.03,9.03,8.81,8.82,452955,0
2016-04-05,8.8,8.89,8.66,8.66,683611,0
2016-04-06,8.69,8.89,8.63,8.86,457475,0
2016-04-07,8.78,8.84,8.63,8.66,464260,0
2016-04-08,8.79,8.83,8.58,8.63,455268,0
2016-04-11,8.67,8.88,8.6,8.6,543490,0
2016-04-12,8.62,8.77,8.6,8.69,567954,0
2016-04-13,8.77,9.03,8.72,9.02,673732,0
2016-04-14,9.01,9.02,8.82,8.85,360880,0
2016-04-15,8.84,9.01,8.77,8.94,407311,0
2016-04-18,8.9,9.01,8.89,8.96,295332,0
2016-04-19,8.97,9.09,8.93,8.94,411636,0
2016-04-20,8.95,9,8.86,8.92,421138,0
2016-04-21,8.88,8.91,8.7,8.71,301411,0
2016-04-22,8.74,8.85,8.65,8.78,567482,0
2016-04-25,8.78,8.78,8.65,8.71,433256,0
2016-04-26,8.74,8.955,8.69,8.9,614029,0
2016-04-27,9.75,10.5,9.36,9.78,1791730,0
2016-04-28,9.11,9.79,9.1,9.54,1362977,0
2016-04-29,9.54,9.745,9.41,9.54,1040007,0
2016-05-02,9.6,9.895,9.5,9.85,1138926,0
2016-05-03,9.75,9.85,9.56,9.77,633508,0
2016-05-04,9.74,9.93,9.71,9.79,592915,0
2016-05-05,9.87,9.88,9.68,9.73,598410,0
2016-05-06,9.71,9.8,9.65,9.77,347114,0
2016-05-09,9.7,9.9,9.64,9.78,632607,0
2016-05-10,9.79,9.95,9.755,9.84,565689,0
2016-05-11,9.85,9.99,9.76,9.93,671304,0
2016-05-12,9.93,10.09,9.73,9.86,725128,0
2016-05-13,9.85,10,9.76,9.81,869432,0
2016-05-16,9.8,10.055,9.8,9.94,514538,0
2016-05-17,9.86,9.9,9.5601,9.65,648810,0
2016-05-18,9.62,9.7,9.485,9.54,485932,0
2016-05-19,9.49,9.58,9.42,9.54,469268,0
2016-05-20,9.6,9.705,9.57,9.66,592870,0
2016-05-23,9.65,9.66,9.5,9.55,656779,0
2016-05-24,9.66,9.95,9.57,9.86,557942,0
2016-05-25,9.86,9.93,9.78,9.82,362125,0
2016-05-26,9.84,9.9,9.77,9.81,217251,0
2016-05-27,9.84,9.96,9.79,9.85,432060,0
2016-05-31,9.86,10.04,9.815,9.94,685345,0
2016-06-01,9.93,10.25,9.9,10.19,827223,0
2016-06-02,10.17,10.335,10.14,10.3,519645,0
2016-06-03,10.3,10.36,10.21,10.26,435792,0
2016-06-06,10.25,10.37,10.22,10.32,513927,0
2016-06-07,10.3,10.47,10.26,10.4,686890,0
2016-06-08,10.42,10.53,10.335,10.49,457456,0
2016-06-09,10.39,10.62,10.37,10.6,732452,0
2016-06-10,10.43,10.565,10.39,10.42,551157,0
2016-06-13,10.34,10.49,10.25,10.25,403006,0
2016-06-14,10.25,10.39,10.16,10.21,359929,0
2016-06-15,10.29,10.38,10.25,10.25,394633,0
2016-06-16,10.2,10.46,10.15,10.44,631493,0
2016-06-17,10.47,10.66,10.33,10.37,1044091,0
2016-06-20,10.51,10.72,10.38,10.52,387046,0
2016-06-21,10.54,10.56,10.385,10.48,987880,0
2016-06-22,10.47,10.66,10.47,10.47,505182,0
2016-06-23,10.64,10.75,10.58,10.68,561015,0
2016-06-24,10.12,10.28,10.01,10.2,1010077,0
2016-06-27,10.02,10.03,9.66,9.77,869465,0
2016-06-28,9.9,10.1,9.76,9.79,1032235,0
2016-06-29,9.94,10.03,9.85,9.95,797131,0
2016-06-30,10.03,10.34,9.97,10.33,1155595,0
2016-07-01,10.29,10.53,10.245,10.33,835904,0
2016-07-05,10.3,10.43,10.23,10.25,586373,0
2016-07-06,10.21,10.33,10.12,10.26,455819,0
2016-07-07,10.27,10.45,10.16,10.2,450136,0
2016-07-08,10.29,10.65,10.26,10.64,697788,0
2016-07-11,10.71,10.885,10.69,10.8,403805,0
2016-07-12,10.92,11.16,10.87,11.1,698782,0
2016-07-13,11.16,11.16,11.02,11.11,882902,0
2016-07-14,11.23,11.25,11.04,11.04,326303,0
2016-07-15,11.12,11.13,10.95,10.99,432444,0
2016-07-18,11,11.18,11,11.14,543182,0
2016-07-19,11.14,11.17,11.04,11.07,367282,0
2016-07-20,11.13,11.23,11.08,11.14,360730,0
2016-07-21,11.14,11.29,11.01,11.02,569826,0
2016-07-22,11.03,11.28,10.96,11.19,374221,0
2016-07-25,11.11,11.16,11,11.08,398458,0
2016-07-26,11.08,11.28,11.05,11.09,842162,0
2016-07-27,11.09,11.28,11.09,11.22,574639,0
2016-07-28,11.22,11.27,11.16,11.16,381941,0
2016-07-29,11.17,11.3,11.1,11.24,790759,0
2016-08-01,11.24,11.4,11.13,11.26,991835,0
2016-08-02,11.65,11.75,10.12,10.24,2153205,0
2016-08-03,10.24,10.24,9.83,10.06,1323991,0
2016-08-04,10.11,10.16,9.76,9.83,1296537,0
2016-08-05,9.94,10,9.84,10,980221,0
2016-08-08,10.01,10.11,9.915,10.11,730643,0
2016-08-09,10.08,10.17,10.05,10.17,704516,0
2016-08-10,10.19,10.23,10.05,10.16,541047,0
2016-08-11,10.19,10.23,9.98,10.09,600512,0
2016-08-12,10.09,10.29,10.09,10.21,595830,0
2016-08-15,10.21,10.37,10.21,10.29,427305,0
2016-08-16,10.28,10.28,10.14,10.18,365297,0
2016-08-17,10.22,10.22,9.99,10.04,572733,0
2016-08-18,10.07,10.225,10.04,10.21,629883,0
2016-08-19,10.2,10.2,10.02,10.02,597583,0
2016-08-22,9.96,9.99,9.85,9.94,535958,0
2016-08-23,9.96,10.12,9.93,10.1,420167,0
2016-08-24,10.11,10.13,10.01,10.06,424824,0
2016-08-25,10.01,10.13,9.96,10.07,426999,0
2016-08-26,10.12,10.17,9.96,10.05,255853,0
2016-08-29,10.11,10.15,9.94,10.05,452592,0
2016-08-30,10.1,10.1,9.95,10.01,312031,0
2016-08-31,10,10.02,9.835,10,609608,0
2016-09-01,10.01,10.12,9.89,10.12,554199,0
2016-09-02,10.14,10.35,10.11,10.34,420881,0
2016-09-06,10.4,10.43,10.335,10.4,461531,0
2016-09-07,10.4,10.65,10.39,10.47,544212,0
2016-09-08,10.44,10.495,10.38,10.43,410021,0
2016-09-09,10.29,10.37,9.89,9.89,560370,0
2016-09-12,9.89,10,9.8,9.95,395734,0
2016-09-13,9.8,9.89,9.47,9.56,680241,0
2016-09-14,9.6,9.6197,9.39,9.43,616101,0
2016-09-15,9.4,9.61,9.39,9.54,428515,0
2016-09-16,9.54,9.71,9.4,9.64,937967,0
2016-09-19,9.7,9.81,9.63,9.74,334824,0
2016-09-20,9.8,9.81,9.55,9.65,516054,0
2016-09-21,9.71,9.79,9.59,9.76,249005,0
2016-09-22,9.85,9.9,9.76,9.88,854609,0
2016-09-23,9.82,9.88,9.74,9.77,347575,0
2016-09-26,9.72,9.72,9.52,9.52,457532,0
2016-09-27,9.52,9.54,9.445,9.49,433263,0
2016-09-28,9.5,9.66,9.46,9.66,637340,0
2016-09-29,9.63,9.67,9.5,9.51,518917,0
2016-09-30,9.6,9.67,9.35,9.64,1940182,0
2016-10-03,9.58,9.58,9.4,9.41,420455,0
2016-10-04,9.42,9.5,9.34,9.36,523470,0
2016-10-05,9.39,9.63,9.3,9.59,868841,0
2016-10-06,9.52,9.75,9.5,9.69,326806,0
2016-10-07,9.72,9.75,9.48,9.52,476504,0
2016-10-10,9.56,9.691,9.56,9.6,297304,0
2016-10-11,9.58,9.62,9.3,9.35,315474,0
2016-10-12,9.33,9.46,9.31,9.42,471911,0
2016-10-13,9.32,9.348,9.19,9.21,305701,0
2016-10-14,9.25,9.32,9.11,9.17,221288,0
2016-10-17,9.19,9.23,9.11,9.11,305872,0
2016-10-18,9.24,9.31,9.14,9.21,395826,0
2016-10-19,9.22,9.277,9.14,9.19,452284,0
2016-10-20,9.19,9.27,9.06,9.21,320151,0
2016-10-21,9.1,9.18,9.09,9.11,445399,0
2016-10-24,9.9,11.25,9.9,10.95,2399265,0
2016-10-25,10.8,11.6,10.755,11.5,1040626,0
2016-10-26,11.5,11.55,11.2,11.25,694462,0
2016-10-27,11.25,11.425,11.025,11.1,423787,0
2016-10-28,11.1,11.25,10.95,11.1,633926,0
2016-10-31,11.1,11.275,11,11.1,806998,0
2016-11-01,11,11.15,10.85,11.05,705246,0
2016-11-02,10.95,11.1,10.85,10.95,324241,0
2016-11-03,11,11.1,10.7,10.8,414856,0
2016-11-04,10.9,11.05,10.7,10.7,497096,0
2016-11-07,10.95,11.1,10.825,10.95,1545688,0
2016-11-08,11,11.45,10.9,11.05,1094515,0
2016-11-09,10.9,11.75,10.9,11.75,748372,0
2016-11-10,11.85,12.15,11.6,11.8,1089077,0
2016-11-11,11.8,12.05,11.65,12.05,982039,0
2016-11-14,12.1,12.55,12.1,12.35,1012010,0
2016-11-15,12.35,12.4277,12.1,12.2,551692,0
2016-11-16,12.2,12.425,12.15,12.25,668479,0
2016-11-17,12.35,12.75,12.3,12.6,1482649,0
2016-11-18,12.5,12.5,11.9,12.35,1243231,0
2016-11-21,12.55,12.6,12.2,12.4,723710,0
2016-11-22,12.6,12.85,12.5,12.75,866510,0
2016-11-23,12.7,12.95,12.605,12.7,525498,0
2016-11-25,12.7,13,12.7,12.85,248528,0
2016-11-28,12.9,13,12.675,12.75,707398,0
2016-11-29,12.75,13,12.6,12.75,962638,0
2016-11-30,12.85,12.95,12.35,12.45,679227,0
2016-12-01,12.45,12.65,12.3,12.65,667481,0
2016-12-02,12.6,12.85,12.5,12.6,751966,0
2016-12-05,12.75,13.1,12.75,12.75,780160,0
2016-12-06,12.75,13.2,12.55,13.2,858539,0
2016-12-07,13.1,13.425,13.05,13.3,604707,0
2016-12-08,13.1,13.525,13.1,13.35,566410,0
2016-12-09,13.45,13.45,13.075,13.1,597374,0
2016-12-12,13.1,13.1,12.85,13.1,487044,0
2016-12-13,13.15,13.25,12.8,12.85,795834,0
2016-12-14,12.9,13.54,12.9,13.25,1018600,0
2016-12-15,13.3,13.7,13.175,13.6,979694,0
2016-12-16,13.7,13.995,13.375,13.4,1121741,0
2016-12-19,13.5,13.7,13.3,13.55,693622,0
2016-12-20,13.7,13.775,13.45,13.6,572695,0
2016-12-21,13.55,13.8,13.45,13.7,324056,0
2016-12-22,13.7,13.9,13.45,13.65,489590,0
2016-12-23,13.65,13.75,13.4,13.4,349901,0
2016-12-27,13.35,13.525,13.25,13.5,321617,0
2016-12-28,13.55,13.55,13.15,13.25,262383,0
2016-12-29,13.3,13.375,13.2,13.25,242040,0
2016-12-30,13.25,13.3,13,13.05,503502,0
2017-01-03,13.3,13.45,13.05,13.2,499615,0
2017-01-04,13.25,13.55,13.2,13.5,411842,0
2017-01-05,13.45,13.5,13.25,13.3,457084,0
2017-01-06,13.25,13.3,13,13.15,597813,0
2017-01-09,13.15,13.2,12.65,12.75,628408,0
2017-01-10,12.8,13,12.65,13,572942,0
2017-01-11,12.95,13,12.7,12.8,374378,0
2017-01-12,12.7,12.75,12.4,12.5,470209,0
2017-01-13,12.65,12.85,12.5,12.7,503686,0
2017-01-17,12.6,12.7,12.45,12.45,351040,0
2017-01-18,12.45,12.55,12.35,12.5,520042,0
2017-01-19,12.5,12.5,12.175,12.25,503922,0
2017-01-20,12.25,12.4,12,12.15,536968,0
2017-01-23,12.2,12.35,12.1,12.3,470016,0
2017-01-24,12.4,12.75,12.35,12.75,436933,0
2017-01-25,12.85,13.25,12.7,13.2,631116,0
2017-01-26,13.1,13.3,12.85,13.2,884939,0
2017-01-27,13.2,13.2,12.85,12.9,357292,0
2017-01-30,12.85,13,12.5,12.9,481784,0
2017-01-31,12.85,12.875,12.575,12.75,598414,0
2017-02-01,12.85,13.05,12.575,12.8,409009,0
2017-02-02,12.8,12.85,12.6,12.65,316069,0
2017-02-03,12.85,12.95,12.7,12.85,317965,0
2017-02-06,12.8,12.9,12.55,12.55,219128,0
2017-02-07,12.6,12.75,12.5,12.75,378599,0
2017-02-08,12.65,12.75,12.475,12.7,691006,0
2017-02-09,12.65,13.1,12.605,12.85,419059,0
2017-02-10,12.95,13.05,12.75,13.05,282633,0
2017-02-13,13.1,13.25,12.8,12.9,244173,0
2017-02-14,12.8,13.325,12.7,13.05,622585,0
2017-02-15,12.95,13.15,12.65,13,1121545,0
2017-02-16,13,13.1,12.675,12.75,731159,0
2017-02-17,12.75,12.9,12.575,12.7,683855,0
2017-02-21,12.7,13.075,12.65,12.9,744309,0
2017-02-22,13.5,14.2,13.45,14.15,1707585,0
2017-02-23,14.3,14.4,13.95,14.05,950121,0
2017-02-24,13.85,14.25,13.8,14.1,652600,0
2017-02-27,14.2,14.45,13.8,13.9,1155811,0
2017-02-28,13.9,13.95,13.4,13.4,943087,0
2017-03-01,13.65,13.9857,13.55,13.9,642769,0
2017-03-02,13.85,13.95,13.4,13.75,548480,0
2017-03-03,13.75,13.85,13.25,13.3,597826,0
2017-03-06,13.2,13.3,13,13.1,475187,0
2017-03-07,13.05,13.175,12.85,12.85,436418,0
2017-03-08,12.85,12.95,12.55,12.55,572444,0
2017-03-09,12.5,12.65,12.2,12.25,482476,0
2017-03-10,12.4,12.925,12.4,12.85,729168,0
2017-03-13,12.9,13,12.71,12.95,460430,0
2017-03-14,12.9,13,12.65,12.9,376972,0
2017-03-15,12.9,13.2,12.8,13.2,563864,0
2017-03-16,13.2,13.25,13.1,13.2,442889,0
2017-03-17,13.25,13.45,13.15,13.35,793872,0
2017-03-20,13.3,13.65,13,13.5,1514302,0
2017-03-21,13.65,13.75,13.25,13.25,748801,0
2017-03-22,13.3,13.4,12.75,12.8,682996,0
2017-03-23,12.75,13.225,12.65,13.1,687874,0
2017-03-24,13.15,13.275,12.825,13,402987,0
2017-03-27,12.85,13,12.6,12.95,444685,0
2017-03-28,12.85,13,12.7,12.9,337392,0
2017-03-29,12.85,13.05,12.79,12.95,324737,0
2017-03-30,12.9,13,12.75,12.9,461898,0
2017-03-31,12.95,13.2,12.9,13.15,472592,0
2017-04-03,13.2,13.2,12.75,13,515726,0
2017-04-04,13,13.65,12.95,13.6,1183001,0
2017-04-05,13.7,13.7,13.225,13.5,1399033,0
2017-04-06,13.5,13.6,13.275,13.55,679110,0
2017-04-07,13.45,13.65,13.375,13.55,781980,0
2017-04-10,13.55,13.7,13.5,13.55,465986,0
2017-04-11,13.45,13.75,13.45,13.6,435339,0
2017-04-12,13.65,13.65,13.3,13.5,791221,0
2017-04-13,13.5,13.6,13.25,13.45,582107,0
2017-04-17,13.45,13.6,13.3,13.55,275572,0
2017-04-18,13.5,13.725,13.5,13.55,573319,0
2017-04-19,13.65,13.9,13.55,13.6,421629,0
2017-04-20,13.7,14.05,13.65,14,358857,0
2017-04-21,13.95,14,13.7,13.75,398201,0
2017-04-24,14.05,14.2,13.95,14.1,367350,0
2017-04-25,14.25,14.4,14.15,14.3,408948,0
2017-04-26,14.25,14.7,14.225,14.5,630841,0
2017-04-27,14.6,14.7,14.35,14.7,480505,0
2017-04-28,14.7,14.7,14.2,14.25,616892,0
2017-05-01,14.35,14.4,14.1,14.2,366903,0
2017-05-02,14.2,14.35,14.05,14.2,735712,0
2017-05-03,14.55,14.75,13.7,13.85,685241,0
2017-05-04,13.8,13.825,13.05,13.45,1630561,0
2017-05-05,13.5,13.65,13,13.1,1151735,0
2017-05-08,13.1,13.15,12.55,12.55,864846,0
2017-05-09,12.55,12.55,12.295,12.45,797676,0
2017-05-10,12.4,12.65,12.3,12.65,646725,0
2017-05-11,12.65,12.7,12.4,12.45,561498,0
2017-05-12,12.35,12.4,12.15,12.25,560427,0
2017-05-15,12.25,12.35,12.1,12.2,405509,0
2017-05-16,12.2,12.25,11.94,12,405651,0
2017-05-17,11.9,11.9,11.6,11.6,591897,0
2017-05-18,11.6,11.65,11.45,11.6,623850,0
2017-05-19,11.55,11.65,11.275,11.45,1250234,0
2017-05-22,11.4,11.55,11.225,11.25,824560,0
2017-05-23,11.3,11.4,11.15,11.25,517328,0
2017-05-24,11.25,11.4,11.175,11.35,645038,0
2017-05-25,11.35,11.45,11.2,11.25,569501,0
2017-05-26,11.2,11.325,11.06,11.25,563602,0
2017-05-30,11.2,11.425,11.2,11.25,485193,0
2017-05-31,11.25,11.5,11.15,11.35,691576,0
2017-06-01,11.35,11.75,11.3,11.75,636021,0
2017-06-02,11.75,11.925,11.65,11.75,541572,0
2017-06-05,11.75,11.75,11.35,11.35,488076,0
2017-06-06,11.35,11.55,11.245,11.4,378481,0
2017-06-07,11.4,11.45,11.2,11.25,446068,0
2017-06-08,11.2,11.825,11.175,11.8,496000,0
2017-06-09,11.8,11.825,11.6,11.65,664669,0
2017-06-12,11.5,11.85,11.5,11.75,401789,0
2017-06-13,11.7,11.75,11.4,11.65,466955,0
2017-06-14,11.65,11.7,11.475,11.55,279975,0
2017-06-15,11.45,11.65,11.35,11.6,337273,0
2017-06-16,11.3,11.45,11.2,11.35,705247,0
2017-06-19,11.45,11.6,11.2,11.6,357443,0
2017-06-20,11.45,11.475,11.2,11.2,477789,0
2017-06-21,11.3,11.4,11.15,11.2,371553,0
2017-06-22,11.15,11.35,11.15,11.2,202370,0
2017-06-23,11.2,11.45,11.15,11.35,428033,0
2017-06-26,11.4,11.55,11.25,11.45,639808,0
2017-06-27,11.45,11.575,11.25,11.45,551525,0
2017-06-28,11.55,11.75,11.475,11.7,394458,0
2017-06-29,11.7,11.7,11.45,11.45,398369,0
2017-06-30,11.45,11.75,11.45,11.65,508146,0
2017-07-03,11.6,11.7,11.55,11.65,194556,0
2017-07-05,11.6,11.7,11.525,11.7,420327,0
2017-07-06,11.6,11.75,11.5,11.65,587642,0
2017-07-07,11.65,12.075,11.55,12,488317,0
2017-07-10,11.95,11.975,11.75,11.9,537936,0
2017-07-11,11.9,12.025,11.75,11.85,450902,0
2017-07-12,11.95,12.1,11.8,11.9,709660,0
2017-07-13,11.9,12,11.8,12,347821,0
2017-07-14,11.9,11.98,11.8,11.8,313155,0
2017-07-17,11.85,12.1,11.85,12,354654,0
2017-07-18,11.9,12.05,11.8,11.95,314076,0
2017-07-19,12,12.15,11.9641,12,329559,0
2017-07-20,12,12.1,11.95,12.05,621138,0
2017-07-21,12.15,12.15,11.85,11.9,429924,0
2017-07-24,11.9,11.9,11.75,11.85,641228,0
2017-07-25,11.85,12.2,11.85,12,736325,0
2017-07-26,12.05,12.2,11.95,12,518337,0
2017-07-27,12,12.1,11.8,11.8,379385,0
2017-07-28,11.8,11.95,11.7,11.85,345425,0
2017-07-31,11.85,11.9,11.65,11.65,1175343,0
2017-08-01,11.8,11.9,11.2,11.35,1219318,0
2017-08-02,11.4,11.4,10.35,10.55,1099583,0
2017-08-03,10.6,10.9,10.6,10.75,795674,0
2017-08-04,10.75,11.025,10.75,10.9,663973,0
2017-08-07,10.9,11.325,10.9,11.2,787700,0
2017-08-08,11.2,11.326,11.1,11.15,822647,0
2017-08-09,11.05,11.2,10.9,10.9,940348,0
2017-08-10,10.9,11.05,10.8,10.9,759138,0
2017-08-11,10.8,11.15,10.8,10.9,815330,0
2017-08-14,10.9,11.3,10.9,11.2,603048,0
2017-08-15,11.15,11.175,10.85,10.95,677690,0
2017-08-16,11,11.2,10.9,10.95,352425,0
2017-08-17,10.95,11.15,10.75,10.75,665662,0
2017-08-18,10.65,11,10.65,10.75,499413,0
2017-08-21,10.8,11,10.7,10.9,412127,0
2017-08-22,10.9,11,10.8,10.9,402818,0
2017-08-23,10.9,11.1278,10.85,10.85,695342,0
2017-08-24,10.95,11.075,10.85,10.85,414544,0
2017-08-25,10.85,11.05,10.8,10.9,314784,0
2017-08-28,10.9,11,10.8,10.85,611195,0
2017-08-29,10.7,11.1,10.7,10.9,499931,0
2017-08-30,10.85,11.025,10.85,10.9,585857,0
2017-08-31,10.95,11.175,10.95,10.95,542041,0
2017-09-01,11.05,11.2,11.025,11.1,340486,0
2017-09-05,11.05,11.15,10.85,10.95,546820,0
2017-09-06,10.95,11.1,10.85,11,440511,0
2017-09-07,10.95,11.05,10.8,10.95,441181,0
2017-09-08,10.9,10.95,10.675,10.75,604519,0
2017-09-11,10.85,11.05,10.7815,11,579371,0
2017-09-12,11.05,11.35,11,11.2,408127,0
2017-09-13,11.15,11.275,11.15,11.15,551247,0
2017-09-14,11.15,11.4,11.15,11.25,295153,0
2017-09-15,11.25,11.4,11.2,11.35,706273,0
2017-09-18,11.35,11.8,11.35,11.75,586492,0
2017-09-19,11.7,11.8,11.675,11.75,326837,0
2017-09-20,11.75,11.875,11.65,11.65,404136,0
2017-09-21,11.6,11.7,11.425,11.5,266068,0
2017-09-22,11.5,11.65,11.475,11.6,485754,0
2017-09-25,11.55,11.775,11.55,11.65,309621,0
2017-09-26,11.65,12,11.65,11.85,484032,0
2017-09-27,11.9,12.275,11.8,12.25,490726,0
2017-09-28,12.2,12.35,12.025,12.15,344329,0
2017-09-29,12.1,12.2,11.9,11.9,459403,0
2017-10-02,11.95,12.55,11.9,12.5,632693,0
2017-10-03,12.5,12.7,12.425,12.7,521189,0
2017-10-04,12.6,12.75,12.55,12.6,470430,0
2017-10-05,12.65,12.75,12.55,12.6,493055,0
2017-10-06,12.5,12.65,12.45,12.65,459598,0
2017-10-09,12.65,12.725,12.275,12.3,803676,0
2017-10-10,12.45,12.65,12.35,12.6,836624,0
2017-10-11,12.65,12.85,12.55,12.7,661225,0
2017-10-12,12.7,13,12.55,12.9,706257,0
2017-10-13,12.95,13.275,12.75,13.15,664989,0
2017-10-16,13.1,13.15,12.9,13,698721,0
2017-10-17,13,13.05,12.6,12.85,595492,0
2017-10-18,12.9,13,12.65,12.9,713634,0
2017-10-19,12.85,12.85,12.65,12.75,284626,0
2017-10-20,12.8,12.95,12.75,12.85,293725,0
2017-10-23,12.9,12.9,12.6,12.65,368237,0
2017-10-24,12.65,12.85,12.625,12.75,439357,0
2017-10-25,12.7,13,12.65,12.95,565755,0
2017-10-26,13,13.05,12.85,13,424313,0
2017-10-27,12.925,13.15,12.725,13.05,602557,0
2017-10-30,13.45,13.625,12.725,12.95,1173424,0
2017-10-31,12.8,13.35,12.8,13.05,922353,0
2017-11-01,13.1,13.25,12.7,12.7,693354,0
2017-11-02,12.6,12.9,12.55,12.8,797393,0
2017-11-03,12.8,13,12.75,12.85,405280,0
2017-11-06,12.9,13.125,12.76,13.05,527717,0
2017-11-07,12.85,13.075,12.85,12.85,580517,0
2017-11-08,12.8,12.9,12.65,12.8,422951,0
2017-11-09,12.75,13.05,12.75,12.75,700103,0
2017-11-10,12.75,13.05,12.75,12.85,611093,0
