Date,Open,High,Low,Close,Volume,OpenInt
2007-06-06,13,13,13,13,0,0
2007-06-07,16,21.24,16,19.7,11839958,0
2007-06-08,21.5,26.41,21.39,25.16,4193263,0
2007-06-11,27.17,27.9,24.64,24.96,1881930,0
2007-06-12,24.97,25.85,23.88,24.06,1109339,0
2007-06-13,24.02,24.98,23.51,23.94,1105312,0
2007-06-14,23.86,24.72,23.62,24.05,484560,0
2007-06-15,24.49,27.45,23.76,27.05,1415514,0
2007-06-18,27.8,30,26.27,26.6,1730235,0
2007-06-19,26.6,26.95,24.2,24.61,707253,0
2007-06-20,24.96,25.19,23.5,23.97,595261,0
2007-06-21,23.97,24.45,23.08,24.04,389267,0
2007-06-22,24.44,24.48,23.5,24.41,183891,0
2007-06-25,24.85,24.85,23.72,23.75,176505,0
2007-06-26,24.2,24.2,23.27,23.74,150364,0
2007-06-27,24.12,24.42,23.53,23.9,239659,0
2007-06-28,24.38,26.85,23.5,26.74,417527,0
2007-06-29,26.9,26.9,24.54,24.92,555103,0
2007-07-02,25.54,25.96,23.2,23.86,448471,0
2007-07-03,24,24.05,22.76,23.33,263489,0
2007-07-05,23.35,23.68,22.11,22.34,263257,0
2007-07-06,22.23,23.3,22.15,23.05,362286,0
2007-07-09,22.89,24.93,22.51,24.29,359469,0
2007-07-10,24.12,25.75,23.97,25,397498,0
2007-07-11,25.29,25.98,24.77,24.99,368409,0
2007-07-12,25,25.43,23.41,24.9,473489,0
2007-07-13,24.56,25.84,24.39,25.72,189106,0
2007-07-16,25.03,25.4,23.55,23.8,394952,0
2007-07-17,23.9,24,23.18,23.31,454384,0
2007-07-18,23.18,23.53,22.26,23.29,329704,0
2007-07-19,23.5,24.12,22.2,22.35,408821,0
2007-07-20,22.91,23.2,22.11,23.2,212319,0
2007-07-23,23.09,23.6,23,23.3,120450,0
2007-07-24,23.38,24.1,22.98,23.3,262224,0
2007-07-25,23.5,23.96,23.25,23.77,195124,0
2007-07-26,23.85,23.85,22.78,23.45,184005,0
2007-07-27,23,23.42,22.1,22.16,357244,0
2007-07-30,22.7,23.55,22.54,23.06,337925,0
2007-07-31,23.5,23.5,22.7,22.8,309372,0
2007-08-01,22.3,22.37,19.53,20.13,1101823,0
2007-08-02,20.62,21.34,19.6,20.27,576986,0
2007-08-03,20.38,20.61,19.79,20.06,252982,0
2007-08-06,20.07,20.46,19.71,20.3,138901,0
2007-08-07,20.53,20.74,20,20.12,216863,0
2007-08-08,20.01,21.38,20.01,20.9,254401,0
2007-08-09,20.99,21.97,20.29,21.18,312777,0
2007-08-10,21.71,21.71,18.75,19.83,765668,0
2007-08-13,19.33,20.12,19.15,19.39,135016,0
2007-08-14,19.46,19.89,18.63,18.94,94849,0
2007-08-15,18.81,19.06,17.81,17.98,214559,0
2007-08-16,17.53,17.95,16.52,17.22,578403,0
2007-08-17,18.18,18.81,17.6,17.99,607827,0
2007-08-20,18,18.35,17.66,18,340652,0
2007-08-21,18,18.5,17.63,17.86,128781,0
2007-08-22,18.12,18.12,17.26,17.9,211488,0
2007-08-23,18.23,18.23,17.15,17.61,263267,0
2007-08-24,17.58,18.5,17.41,18.24,156672,0
2007-08-27,18.39,18.39,17.5,17.55,163113,0
2007-08-28,17.5,17.71,17,17.16,96776,0
2007-08-29,17.45,18.15,16.89,18.04,676582,0
2007-08-30,17.67,18.29,17.34,18.18,340538,0
2007-08-31,18.29,19.88,18.21,19.26,282113,0
2007-09-04,19,19.25,18.59,19.14,178695,0
2007-09-05,18.89,19.49,18.89,19.11,107542,0
2007-09-06,18.95,19.43,18.15,18.5,338451,0
2007-09-07,18.39,18.39,17.74,18.05,105963,0
2007-09-10,17.99,18.43,17.51,17.75,182996,0
2007-09-11,18.04,18.61,17.74,18.1,293452,0
2007-09-12,18.12,18.12,17.5,17.6,103441,0
2007-09-13,17.95,17.95,17.06,17.06,59046,0
2007-09-14,17.26,17.38,16.61,16.69,173862,0
2007-09-17,16.81,17.24,16.62,17.01,187011,0
2007-09-18,17.14,17.44,16.93,17.05,143295,0
2007-09-19,17.2,17.84,16.95,17.1,129468,0
2007-09-20,17.03,17.69,17.03,17.51,118191,0
2007-09-21,17.55,18.81,17.55,18.8,229416,0
2007-09-24,18.76,19.3,17.99,18.3,165754,0
2007-09-25,18.74,18.91,18.06,18.91,202381,0
2007-09-26,19.05,20.25,18.9,19.86,193940,0
2007-09-27,20.14,21.59,19.93,21.04,325575,0
2007-09-28,21.01,21.5,20.04,20.15,1542244,0
2007-10-01,20.2,21.13,20.2,20.85,297098,0
2007-10-02,20.97,22.7,20.61,22.47,407352,0
2007-10-03,22.39,25,22.26,23.47,738124,0
2007-10-04,23.71,24.27,22.67,23.2,310892,0
2007-10-05,23.28,25.55,23.28,24.46,864217,0
2007-10-08,24.46,26.5,24.46,25.91,568575,0
2007-10-09,26.09,26.64,24.56,25.08,279739,0
2007-10-10,25.26,25.9,24.35,25,293484,0
2007-10-11,25.03,25.29,22.94,23.97,297494,0
2007-10-12,23.97,25.5,23.41,24.38,302549,0
2007-10-15,24.2,26,24.2,24.7,388747,0
2007-10-16,24.86,25.18,24.41,24.47,177971,0
2007-10-17,24.69,25.42,23.66,24.28,333170,0
2007-10-18,24.28,25.14,24.12,24.94,160092,0
2007-10-19,25.06,25.5,24.61,24.95,348286,0
2007-10-22,24.75,25.94,24.52,25.62,259032,0
2007-10-23,26.22,27.12,25.66,26.66,891510,0
2007-10-24,24,25.74,22.5,24,945102,0
2007-10-25,24,24.46,22.62,23.29,309167,0
2007-10-26,23.63,24,22.8,23.2,234403,0
2007-10-29,23.28,23.28,22.32,23.14,476072,0
2007-10-30,22.95,23.14,22.32,22.65,266369,0
2007-10-31,22.5,22.69,22,22.07,3974413,0
2007-11-01,22,22.68,21.5,22.09,1120785,0
2007-11-02,22.25,22.45,21.25,21.76,633153,0
2007-11-05,21.22,22.05,21.22,21.78,308703,0
2007-11-06,21.79,22.67,21.17,22.55,702506,0
2007-11-07,22.26,22.55,21.62,21.7,245067,0
2007-11-08,22.44,22.44,20.43,20.45,414340,0
2007-11-09,20.16,20.83,18.59,20.79,652199,0
2007-11-12,20.57,21.19,19.8,20.54,252114,0
2007-11-13,20.65,21.12,20.44,21.12,173443,0
2007-11-14,21.21,21.44,20.15,20.4,178761,0
2007-11-15,20.43,20.81,19.75,20.36,194654,0
2007-11-16,20.5,21.62,20.18,21.6,234999,0
2007-11-19,21.54,21.83,20.68,21.43,282505,0
2007-11-20,21,21.5,20.52,20.8,401726,0
2007-11-21,20.64,21.28,19.53,19.99,264469,0
2007-11-23,20.5,21.07,20.32,20.69,107733,0
2007-11-26,20.81,21.18,19.75,19.85,243892,0
2007-11-27,19.98,19.98,18.93,19.01,324927,0
2007-11-28,19.48,20.41,19.25,20.3,353467,0
2007-11-29,20.33,21.55,19.84,21.47,383282,0
2007-11-30,21.33,21.95,21.12,21.81,955987,0
2007-12-03,21.7,22.49,21.18,22.36,562383,0
2007-12-04,19.91,20.28,19,19.72,4658002,0
2007-12-05,19.49,20.04,19.23,19.8,1704524,0
2007-12-06,19.56,19.95,19.32,19.4,745530,0
2007-12-07,19.5,19.64,18.98,19.33,839481,0
2007-12-10,19.3,19.48,18.62,18.84,940939,0
2007-12-11,18.81,19.63,18.53,18.95,1129626,0
2007-12-12,19.26,19.3,17.41,18.25,1485804,0
2007-12-13,17.45,17.99,17.23,17.49,1519068,0
2007-12-14,17.15,17.4,16.81,16.95,677185,0
2007-12-17,16.93,17.12,16.27,16.75,915411,0
2007-12-18,17,17.08,16.6,16.79,620147,0
2007-12-19,16.62,17,16.28,16.37,615422,0
2007-12-20,16.25,16.28,15.2,15.6,1007867,0
2007-12-21,15.5,15.5,14.65,14.98,1281958,0
2007-12-24,14.69,14.89,14.37,14.57,492525,0
2007-12-26,14.58,14.85,14.01,14.75,926679,0
2007-12-27,14.49,14.55,14.02,14.11,525315,0
2007-12-28,14.44,14.5,13.82,14.05,779868,0
2007-12-31,14.01,15.02,13.94,14.84,804071,0
2008-01-02,15,15.27,14.03,14.13,1519782,0
2008-01-03,14.29,14.29,12.37,12.68,1822343,0
2008-01-04,12.45,12.69,11.05,11.16,2886243,0
2008-01-07,11.02,11.43,10.29,11.2,1698062,0
2008-01-08,11.19,12.06,10.8,11.51,1019152,0
2008-01-09,11.49,11.7,11.13,11.18,1212982,0
2008-01-10,11.05,11.68,11.05,11.34,1010115,0
2008-01-11,11.29,11.35,10.62,11.01,791736,0
2008-01-14,11.19,11.29,10.75,10.78,693406,0
2008-01-15,10.62,10.74,9.22,9.7,1141049,0
2008-01-16,9.5,9.85,9.31,9.33,761388,0
2008-01-17,9.33,9.76,8.4,8.81,1199204,0
2008-01-18,8.9,9.29,8.9,9.24,1080336,0
2008-01-22,9.06,9.2,8.54,9.08,503171,0
2008-01-23,9.17,10.03,8.28,10,1363848,0
2008-01-24,10.1,10.46,9.88,10.27,902295,0
2008-01-25,10.5,10.71,9.86,9.96,1043802,0
2008-01-28,10,10.63,9.66,10.44,614064,0
2008-01-29,10.61,10.61,9.96,10.36,867382,0
2008-01-30,10.46,10.48,9.95,10.02,531892,0
2008-01-31,9.86,10.31,9.56,10.19,756258,0
2008-02-01,13.47,14.7,12.88,14.69,3436342,0
2008-02-04,14.89,14.89,13.33,13.54,1599786,0
2008-02-05,13.68,13.68,12.65,12.78,816708,0
2008-02-06,12.9,13.27,12.55,12.75,540703,0
2008-02-07,12.9,12.99,12.06,12.3,1070420,0
2008-02-08,12.34,12.64,11.94,12,520383,0
2008-02-11,12.22,12.91,12.1,12.78,662404,0
2008-02-12,12.8,13.25,12.8,12.95,697285,0
2008-02-13,13.27,13.5,12.89,13.44,551684,0
2008-02-14,13.5,13.65,13.21,13.44,431394,0
2008-02-15,13.33,13.38,13.04,13.2,493537,0
2008-02-19,13.11,13.16,12.57,12.76,572072,0
2008-02-20,12.76,13.7,12.67,13.46,462348,0
2008-02-21,13.52,13.55,13.01,13.08,232878,0
2008-02-22,13.15,13.36,12.32,12.96,544529,0
2008-02-25,13.73,13.96,13.25,13.57,539226,0
2008-02-26,13.84,14.29,13.43,13.87,551744,0
2008-02-27,14.1,14.11,13.57,13.67,397044,0
2008-02-28,13.6,13.76,12.98,13,533732,0
2008-02-29,12.91,13,11.55,11.68,1469285,0
2008-03-03,11.7,11.77,10.53,10.89,1227420,0
2008-03-04,10.87,11.43,10.5,11.39,743288,0
2008-03-05,11.47,11.82,11.22,11.58,514638,0
2008-03-06,11.52,11.64,11.03,11.1,405849,0
2008-03-07,11,11.44,10.61,11.02,525543,0
2008-03-10,10.97,11,9.77,9.95,843624,0
2008-03-11,10.24,10.67,9.89,10.6,580691,0
2008-03-12,10.68,10.75,10.08,10.48,457339,0
2008-03-13,10.31,11.08,10.04,11.05,393416,0
2008-03-14,11.23,11.23,10.27,10.52,314616,0
2008-03-17,10.34,10.35,9.89,9.94,662796,0
2008-03-18,10.15,10.55,10,10.54,544782,0
2008-03-19,10.71,11.13,10.71,11.03,643678,0
2008-03-20,11.23,11.39,10.98,11.22,660184,0
2008-03-24,11.4,13.1,11.24,12.83,810407,0
2008-03-25,12.84,13.17,12.22,13.07,540357,0
2008-03-26,13,13.1,12.2,12.6,451248,0
2008-03-27,12.64,12.99,12.36,12.47,309441,0
2008-03-28,12.58,13.2,11.95,12.2,545245,0
2008-03-31,12,12.22,11.5,12,826355,0
2008-04-01,12.09,12.31,11.8,12.2,517042,0
2008-04-02,12.03,12.34,11.86,12.1,438410,0
2008-04-03,11.95,12.65,11.95,12.62,350753,0
2008-04-04,12.58,12.58,12.08,12.11,549864,0
2008-04-07,12.23,12.54,12.09,12.24,311391,0
2008-04-08,12.09,12.81,12.02,12.66,455091,0
2008-04-09,12.7,12.93,12.35,12.76,617038,0
2008-04-10,12.9,13.15,12.45,12.97,746214,0
2008-04-11,12.8,12.8,12.11,12.31,558324,0
2008-04-14,12.37,12.39,11.72,12.23,622803,0
2008-04-15,12.69,12.74,12.01,12.48,466667,0
2008-04-16,12.79,13.8,12.51,13.66,1022547,0
2008-04-17,13.59,14.3,13.3,14.24,857400,0
2008-04-18,14.45,15.33,14.3,15.31,1287320,0
2008-04-21,15.22,15.48,14.6,15.3,1254283,0
2008-04-22,14.88,16.11,14.82,16.04,1200480,0
2008-04-23,14.1,14.25,12.38,12.55,4012952,0
2008-04-24,12.55,12.66,11.91,12.27,1302696,0
2008-04-25,12.63,13.39,12.29,13.23,1424178,0
2008-04-28,13.2,13.39,12.86,13.23,764385,0
2008-04-29,13.16,13.16,12.15,12.39,749274,0
2008-04-30,12.52,12.76,12.22,12.66,529961,0
2008-05-01,12.66,12.67,12,12.4,832245,0
2008-05-02,12.52,12.52,12,12.36,614631,0
2008-05-05,12.43,12.51,12.08,12.48,510868,0
2008-05-06,12.41,13.05,12.1,13.02,608162,0
2008-05-07,13.06,13.06,12.44,12.46,238557,0
2008-05-08,12.5,12.82,12.4,12.81,414003,0
2008-05-09,12.61,13.14,12.56,13.05,406805,0
2008-05-12,13.05,13.15,12.58,13.02,485722,0
2008-05-13,13,13.24,12.61,13.16,358962,0
2008-05-14,13.22,13.3,12.95,13.16,258255,0
2008-05-15,13.2,13.64,12.95,13.57,452592,0
2008-05-16,13.67,13.7,13.45,13.66,347000,0
2008-05-19,13.74,14.83,13.67,14.05,1127192,0
2008-05-20,14.04,14.05,13.79,14,270467,0
2008-05-21,14.1,14.1,13.15,13.36,493861,0
2008-05-22,13.4,13.52,13.05,13.16,433156,0
2008-05-23,13.24,13.57,13,13.31,335384,0
2008-05-27,13.44,13.5,12.91,13.49,638180,0
2008-05-28,13.62,14.12,13.38,13.43,783699,0
2008-05-29,13.43,14.05,13.38,13.93,409214,0
2008-05-30,14,14.3,13.82,14.28,550727,0
2008-06-02,14.5,14.55,13.83,14.06,624633,0
2008-06-03,14.17,14.24,13.89,14.24,531643,0
2008-06-04,14.13,14.39,13.95,14.06,378125,0
2008-06-05,14.13,14.29,13.78,14.01,449945,0
2008-06-06,13.92,14.09,13.13,13.29,579913,0
2008-06-09,13.39,13.6,12.6,12.85,635009,0
2008-06-10,12.7,13.19,12.6,13.1,577192,0
2008-06-11,13.13,13.17,12.22,12.23,671326,0
2008-06-12,12.58,12.74,12.13,12.41,581612,0
2008-06-13,12.56,13.02,12.5,13.01,494171,0
2008-06-16,13,13.9,12.85,13.81,880341,0
2008-06-17,9.63,10.5,9.52,10.28,10364715,0
2008-06-18,10.25,10.3,9.74,9.99,2201312,0
2008-06-19,10.18,10.18,9.84,10,1260916,0
2008-06-20,9.87,9.99,9.65,9.96,1579695,0
2008-06-23,9.83,9.91,9.19,9.24,1206737,0
2008-06-24,9.23,9.33,8.86,8.91,2218687,0
2008-06-25,9.03,9.5,8.92,9.41,2960080,0
2008-06-26,9.3,9.47,8.87,8.98,1560544,0
2008-06-27,8.98,9.07,8.73,8.91,10165286,0
2008-06-30,8.93,9.06,8.75,8.82,1696590,0
2008-07-01,8.72,8.86,8.23,8.37,1740244,0
2008-07-02,8.38,8.52,8.08,8.13,1460505,0
2008-07-03,8.25,8.25,8.01,8.14,562281,0
2008-07-07,8.22,8.32,7.97,8.13,897366,0
2008-07-08,8.16,9.29,8.05,9.29,1479856,0
2008-07-09,9.31,9.31,8.41,8.43,1494476,0
2008-07-10,8.43,8.88,8.26,8.47,583933,0
2008-07-11,8.38,8.94,8.19,8.75,756644,0
2008-07-14,8.84,8.84,8,8.13,935498,0
2008-07-15,8.01,8.4,7.8,7.92,1051774,0
2008-07-16,7.97,8.31,7.79,8.27,859231,0
2008-07-17,8.34,8.53,8.05,8.45,562123,0
2008-07-18,8.44,8.84,8.28,8.67,622511,0
2008-07-21,8.72,8.88,8.5,8.68,345492,0
2008-07-22,8.73,9.34,8.55,8.99,1262850,0
2008-07-23,10.25,11,9.75,10.54,3448526,0
2008-07-24,10.7,10.89,10.47,10.6,2043361,0
2008-07-25,10.63,10.93,10.44,10.88,1267229,0
2008-07-28,10.81,11.38,10.81,11.03,1932666,0
2008-07-29,11.06,11.81,11.06,11.75,1999872,0
2008-07-30,11.77,11.88,11.02,11.3,1577619,0
2008-07-31,11.17,11.6,11.05,11.26,1493256,0
2008-08-01,11.27,11.52,10.91,11.43,1069079,0
2008-08-04,11.45,11.58,11.07,11.37,881517,0
2008-08-05,11.53,11.58,11.33,11.54,1092151,0
2008-08-06,11.53,11.55,11.38,11.48,618210,0
2008-08-07,11.39,11.39,10.92,10.98,572497,0
2008-08-08,11.01,11.6,10.94,11.44,661339,0
2008-08-11,11.45,11.5,11.24,11.47,1069335,0
2008-08-12,11.37,11.49,11.17,11.34,953407,0
2008-08-13,11.33,11.42,10.65,10.99,703813,0
2008-08-14,10.88,11.3,10.86,11.14,676375,0
2008-08-15,11.37,11.57,11.16,11.45,881184,0
2008-08-18,11.4,11.65,11.32,11.51,989269,0
2008-08-19,11.5,11.6,11.11,11.3,585739,0
2008-08-20,11.41,11.68,11.26,11.47,1058422,0
2008-08-21,11.43,11.62,11.37,11.41,941280,0
2008-08-22,11.51,11.61,11.35,11.48,885452,0
2008-08-25,11.57,11.57,10.86,10.93,695068,0
2008-08-26,10.93,11.16,10.41,10.58,1083848,0
2008-08-27,10.38,11.05,10.38,10.91,618287,0
2008-08-28,10.93,11.22,10.86,11.1,715952,0
2008-08-29,11.06,11.15,10.91,11.02,458523,0
2008-09-02,11.43,11.48,10.4,10.53,727702,0
2008-09-03,10.52,10.87,10.49,10.6,639979,0
2008-09-04,10.5,10.5,10,10.05,525410,0
2008-09-05,10.08,10.35,9.36,9.38,1009258,0
2008-09-08,9.73,10.4,9.31,9.51,653564,0
2008-09-09,9.54,9.54,8.27,8.29,1404818,0
2008-09-10,8.53,8.53,7.89,7.9,1466226,0
2008-09-11,7.91,8.3,7.81,8.3,921807,0
2008-09-12,8.26,9.03,8.17,8.56,1001707,0
2008-09-15,8.48,8.57,7.98,8.01,617033,0
2008-09-16,8.1,8.7,7.9,8.62,959320,0
2008-09-17,8.49,8.61,7.89,7.89,906271,0
2008-09-18,8.3,8.5,7.85,8.45,1703737,0
2008-09-19,8.99,10,8.6,10,2635226,0
2008-09-22,9.99,9.99,8.87,9.14,853696,0
2008-09-23,9.16,9.34,8.66,9.1,813197,0
2008-09-24,9.11,9.97,9.11,9.2,1291791,0
2008-09-25,9.25,9.84,9.16,9.67,569992,0
2008-09-26,9.44,10.22,9.43,10.16,878291,0
2008-09-29,9.51,9.61,8.76,9.09,1361327,0
2008-09-30,9.24,9.78,8.76,9.56,842353,0
2008-10-01,9.45,9.7,9.31,9.47,470610,0
2008-10-02,9.4,9.47,7.92,8.15,1193085,0
2008-10-03,8.3,8.55,7.94,7.94,601191,0
2008-10-06,7.75,10,6.5,7.19,1310896,0
2008-10-07,8.5,8.5,6.8,6.84,867854,0
2008-10-08,6.59,7,6.31,6.58,1217416,0
2008-10-09,6.87,6.99,6.18,6.25,830296,0
2008-10-10,6.05,7.37,5.81,7.16,1183228,0
2008-10-13,7.46,7.83,7.27,7.8,801658,0
2008-10-14,8.25,8.45,7.41,7.5,1085764,0
2008-10-15,7.41,7.55,6.22,6.3,708509,0
2008-10-16,6.39,7.19,6,7.17,1020729,0
2008-10-17,6.82,7.57,6.76,7,775134,0
2008-10-20,7.15,7.5,7.15,7.5,553709,0
2008-10-21,7,8.47,6.8,7.99,1518684,0
2008-10-22,7,8.19,6.94,7.52,957091,0
2008-10-23,7.47,7.99,6.91,7.16,1435458,0
2008-10-24,6.51,7.36,6.5,7,985001,0
2008-10-27,6.87,7.14,6.71,6.89,399246,0
2008-10-28,7.06,7.5,6.9,7.48,478736,0
2008-10-29,7.5,7.82,7.25,7.58,594764,0
2008-10-30,7.8,7.82,7.43,7.78,546855,0
2008-10-31,7.66,7.95,7.52,7.78,636986,0
2008-11-03,7.78,7.79,7.35,7.6,407424,0
2008-11-04,7.75,8.17,7.71,8.11,529862,0
2008-11-05,8.03,8.09,7.52,7.62,481617,0
2008-11-06,7.6,7.89,7.29,7.41,740762,0
2008-11-07,7.5,7.98,7.5,7.78,361225,0
2008-11-10,7.99,7.99,7.52,7.6,237732,0
2008-11-11,7.51,7.8,7.28,7.31,373547,0
2008-11-12,7.2,7.54,6.8,6.88,557867,0
2008-11-13,6.87,7.37,6.4,7.28,730440,0
2008-11-14,7.27,7.27,6.75,6.75,445184,0
2008-11-17,6.75,7.01,6.57,6.64,452651,0
2008-11-18,6.69,7.38,6.69,7.31,1098830,0
2008-11-19,7.28,7.71,7.2,7.25,1095729,0
2008-11-20,7.11,7.64,6.76,7.12,1213562,0
2008-11-21,7.38,7.62,6.99,7.51,1798082,0
2008-11-24,7.65,8.6,7.48,8.49,1053499,0
2008-11-25,8.55,8.83,8,8.49,930403,0
2008-11-26,8.5,9.48,8.43,9.37,898119,0
2008-11-28,9.15,9.77,9.15,9.76,209107,0
2008-12-01,9.46,9.46,8.13,8.15,725480,0
2008-12-02,8.42,9.32,8.29,9.09,792395,0
2008-12-03,8.77,9.17,8.54,9.15,559520,0
2008-12-04,8.98,9.7,8.98,9.23,677973,0
2008-12-05,9.04,9.59,8.78,9.57,574129,0
2008-12-08,9.8,10.23,9.7,10.06,665029,0
2008-12-09,9.88,10.39,9.58,9.7,548310,0
2008-12-10,9.9,10.29,9.66,9.99,396886,0
2008-12-11,9.84,10.05,9.12,9.26,497317,0
2008-12-12,8.95,9.59,8.72,9.29,675743,0
2008-12-15,8.83,8.83,7.65,8.06,1098302,0
2008-12-16,8.16,8.71,8.16,8.67,664029,0
2008-12-17,8.55,9.04,8.51,8.87,702220,0
2008-12-18,8.68,9.25,8.33,8.59,898253,0
2008-12-19,8.9,9.01,8.31,8.75,1403444,0
2008-12-22,8.77,8.86,8.14,8.56,568270,0
2008-12-23,8.63,8.8,8.3,8.45,341090,0
2008-12-24,8.43,8.64,8.43,8.56,113678,0
2008-12-26,8.65,8.74,8.44,8.55,90769,0
2008-12-29,8.55,8.68,8.1,8.25,241626,0
2008-12-30,8.37,8.71,8.37,8.68,338860,0
2008-12-31,8.72,9.06,8.72,8.96,713099,0
2009-01-02,9,9.14,8.66,8.98,666430,0
2009-01-05,8.98,9.24,8.62,8.98,673891,0
2009-01-06,8.99,9.18,8.93,9.09,931438,0
2009-01-07,8.97,9.27,8.87,9.12,587803,0
2009-01-08,9.05,9.28,8.78,9.27,689172,0
2009-01-09,9.24,9.24,8.75,8.86,495485,0
2009-01-12,8.84,8.97,8.64,8.74,332426,0
2009-01-13,8.71,9.04,8.61,9.01,486417,0
2009-01-14,8.82,9.01,8.42,8.44,653690,0
2009-01-15,8.45,8.88,8.07,8.83,496991,0
2009-01-16,8.91,8.95,8.35,8.7,423481,0
2009-01-20,8.53,8.64,8,8,601371,0
2009-01-21,8.13,8.62,7.75,8.56,536759,0
2009-01-22,8.3,8.45,7.8,8.15,451075,0
2009-01-23,7.9,8.39,7.8,8.3,462320,0
2009-01-26,8.34,8.61,8.15,8.42,486267,0
2009-01-27,8.43,8.67,8.34,8.45,418460,0
2009-01-28,8.45,8.84,8.42,8.8,502471,0
2009-01-29,8.63,8.92,8.29,8.32,779388,0
2009-01-30,7.5,7.58,6.78,6.86,1975879,0
2009-02-02,6.73,6.79,6.27,6.53,1397286,0
2009-02-03,6.04,7.29,6.04,6.96,1148452,0
2009-02-04,6.94,7.28,6.58,6.65,722393,0
2009-02-05,6.56,7.03,6.5,6.94,818540,0
2009-02-06,6.91,7.22,6.91,7.15,437595,0
2009-02-09,7.15,7.25,6.86,6.99,411994,0
2009-02-10,7.05,7.33,7,7.11,779326,0
2009-02-11,6.68,7.13,6.68,7,437088,0
2009-02-12,6.87,7.17,6.81,7.12,358851,0
2009-02-13,7.16,7.54,7.14,7.49,668204,0
2009-02-17,7.28,7.3,6.75,6.84,1114535,0
2009-02-18,6.59,6.75,6.5,6.65,674987,0
2009-02-19,6.67,6.84,6.6,6.78,512220,0
2009-02-20,6.85,6.96,6.66,6.84,645340,0
2009-02-23,6.85,6.87,6.65,6.66,579516,0
2009-02-24,6.77,7.24,6.57,7.21,1678714,0
2009-02-25,7.08,7.46,7,7.16,601607,0
2009-02-26,7.23,7.28,7.03,7.09,425808,0
2009-02-27,6.96,7.46,6.96,7.2,552004,0
2009-03-02,7.01,7.16,6.62,6.71,721951,0
2009-03-03,6.84,6.9,6.52,6.54,596883,0
2009-03-04,6.69,6.81,6.5,6.66,686861,0
2009-03-05,6.54,6.64,6.13,6.14,643983,0
2009-03-06,6.19,6.33,5.81,5.95,673642,0
2009-03-09,5.87,6.11,5.69,5.72,597890,0
2009-03-10,5.86,6.55,5.86,6.55,611238,0
2009-03-11,6.57,6.63,6.37,6.45,289124,0
2009-03-12,6.39,7.17,6.25,7.14,726931,0
2009-03-13,7,7.25,7,7.18,417819,0
2009-03-16,7.25,7.39,7.04,7.12,385371,0
2009-03-17,7.09,7.59,7,7.56,496199,0
2009-03-18,7.48,7.99,7.48,7.96,575776,0
2009-03-19,8.08,8.15,7.68,7.8,402079,0
2009-03-20,7.91,7.91,7.35,7.49,751468,0
2009-03-23,7.8,8.31,7.65,8.31,540366,0
2009-03-24,8.31,8.37,7.52,7.56,711212,0
2009-03-25,7.67,7.84,7.15,7.59,635256,0
2009-03-26,7.71,7.89,7.54,7.82,555029,0
2009-03-27,7.73,7.81,7.43,7.48,538383,0
2009-03-30,7.32,7.54,7,7.18,656900,0
2009-03-31,7.33,7.74,7.26,7.4,1121257,0
2009-04-01,7.6,8.18,7.41,8.07,1084692,0
2009-04-02,8.26,8.3,7.97,8.16,975974,0
2009-04-03,8.11,8.5,8.01,8.45,550285,0
2009-04-06,8.42,8.45,8.26,8.38,431797,0
2009-04-07,8.24,8.34,8.02,8.03,384123,0
2009-04-08,8.14,8.4,8.1,8.39,363381,0
2009-04-09,8.4,8.71,8.36,8.66,534922,0
2009-04-13,8.54,8.68,8.17,8.59,455216,0
2009-04-14,8.44,8.85,8.32,8.6,440015,0
2009-04-15,8.49,8.9,8.46,8.9,449822,0
2009-04-16,8.9,9.37,8.82,9.32,726038,0
2009-04-17,9.33,9.68,9.26,9.44,1050091,0
2009-04-20,9.21,9.4,8.89,9.05,529456,0
2009-04-21,8.97,9.5,8.9,9.29,936249,0
2009-04-22,8.29,8.49,7.9,7.93,1188497,0
2009-04-23,8.41,8.59,8.22,8.33,869272,0
2009-04-24,8.54,8.54,8.22,8.45,695246,0
2009-04-27,8.45,8.5,8.16,8.26,653567,0
2009-04-28,8.25,8.3,8.1,8.14,569077,0
2009-04-29,8.26,8.29,8.05,8.08,714881,0
2009-04-30,8.22,8.62,8.06,8.44,1344845,0
2009-05-01,8.26,8.75,8.26,8.71,559064,0
2009-05-04,8.88,8.96,8.72,8.85,610837,0
2009-05-05,8.53,8.84,8.48,8.6,620817,0
2009-05-06,8.5,8.83,8.37,8.75,612590,0
2009-05-07,8.63,8.87,8.23,8.34,614172,0
2009-05-08,8.55,8.62,8.3,8.6,458276,0
2009-05-11,8.46,8.51,8.06,8.11,724396,0
2009-05-12,8.16,8.19,7.95,8.04,584730,0
2009-05-13,7.94,8.1,7.92,7.94,567921,0
2009-05-14,8,8.18,7.9,8.05,487407,0
2009-05-15,8.03,8.4,7.97,8.12,436392,0
2009-05-18,8.05,8.22,7.92,8.16,822771,0
2009-05-19,8.08,8.31,8.05,8.24,723723,0
2009-05-20,8.35,8.53,8.16,8.38,627940,0
2009-05-21,8.2,8.22,7.9,8.1,578763,0
2009-05-22,8.18,8.34,8,8.25,410024,0
2009-05-26,8.14,8.58,8.14,8.52,581910,0
2009-05-27,8.48,8.56,8.23,8.23,808436,0
2009-05-28,8.33,8.42,8.05,8.32,664455,0
2009-05-29,8.33,8.56,8.21,8.54,863421,0
2009-06-01,8.72,9.11,8.64,9.08,939551,0
2009-06-02,8.96,9.24,8.83,9.13,844408,0
2009-06-03,9.07,9.49,9,9.41,1324688,0
2009-06-04,9.45,10.44,9.36,10.38,1547114,0
2009-06-05,10.53,10.53,9.8,9.94,863180,0
2009-06-08,9.91,10.14,9.74,10.01,451002,0
2009-06-09,10,10.4,9.88,10.29,636980,0
2009-06-10,10.33,10.39,9.7,10.02,921943,0
2009-06-11,10.02,10.31,10.01,10.17,605760,0
2009-06-12,10.03,10.13,9.94,10.12,460655,0
2009-06-15,9.93,10.1,9.65,10.07,719404,0
2009-06-16,10.13,10.17,9.56,9.58,628700,0
2009-06-17,9.57,9.8,9.46,9.65,531428,0
2009-06-18,9.62,9.62,9.35,9.45,369989,0
2009-06-19,9.65,9.86,9.41,9.45,752026,0
2009-06-22,9.51,9.7,8.98,8.98,654111,0
2009-06-23,9.09,9.24,8.99,9.06,454130,0
2009-06-24,9.18,9.45,9.1,9.2,443719,0
2009-06-25,9.16,9.26,9,9.19,461285,0
2009-06-26,9.1,9.21,8.98,9.1,1178572,0
2009-06-29,9.12,9.41,9.03,9.21,370492,0
2009-06-30,9.25,9.33,9.06,9.13,319563,0
2009-07-01,9.18,9.43,9.06,9.33,221045,0
2009-07-02,9.28,9.28,8.79,8.81,749218,0
2009-07-06,8.79,8.96,8.51,8.62,338791,0
2009-07-07,8.62,8.65,8.44,8.47,232981,0
2009-07-08,8.54,8.58,8.3,8.39,434905,0
2009-07-09,8.48,8.73,8.35,8.52,394876,0
2009-07-10,8.49,8.64,8.16,8.49,383621,0
2009-07-13,8.51,8.62,8.22,8.51,431756,0
2009-07-14,8.53,8.83,8.52,8.82,305468,0
2009-07-15,8.98,9.08,8.83,8.87,622496,0
2009-07-16,8.79,8.91,8.73,8.89,298656,0
2009-07-17,8.9,9.1,8.67,9,574703,0
2009-07-20,7.55,7.79,7.16,7.33,3450363,0
2009-07-21,7.4,7.47,6.94,7.17,1724270,0
2009-07-22,7.16,7.31,7.06,7.11,1160796,0
2009-07-23,7.13,7.5,7.05,7.46,1507685,0
2009-07-24,7.37,7.49,7.31,7.47,593301,0
2009-07-27,7.48,7.58,7.33,7.55,529506,0
2009-07-28,7.51,7.6,7.31,7.34,658779,0
2009-07-29,7.3,7.42,7.25,7.29,529838,0
2009-07-30,7.42,7.45,7.03,7.07,899996,0
2009-07-31,6.76,6.9,6.49,6.77,1421772,0
2009-08-03,6.92,7.02,6.76,6.97,752495,0
2009-08-04,6.92,7.47,6.92,7.28,853209,0
2009-08-05,7.28,7.31,7.02,7.2,450028,0
2009-08-06,7.02,7.27,7,7.12,376574,0
2009-08-07,7.5,7.6,7.22,7.51,641827,0
2009-08-10,7.5,7.71,7.38,7.45,506382,0
2009-08-11,7.47,7.64,7.35,7.37,527278,0
2009-08-12,7.37,7.88,7.36,7.7,658224,0
2009-08-13,7.77,7.86,7.53,7.65,352394,0
2009-08-14,7.66,7.66,7.28,7.47,435407,0
2009-08-17,7.28,7.45,7.01,7.1,407057,0
2009-08-18,7.16,7.22,7,7.01,476912,0
2009-08-19,6.91,7.21,6.85,7.19,474571,0
2009-08-20,7.15,7.23,7.06,7.23,414847,0
2009-08-21,7.33,7.38,7.1,7.28,556370,0
2009-08-24,7.3,7.45,7.15,7.17,411885,0
2009-08-25,7.25,7.3,7,7.01,391164,0
2009-08-26,7.03,7.2,6.9,7.01,643030,0
2009-08-27,7.14,7.16,6.9,7.02,624365,0
2009-08-28,6.97,7.22,6.97,7.13,541060,0
2009-08-31,7.08,7.21,6.95,7,627529,0
2009-09-01,7,7.05,6.8,6.9,673545,0
2009-09-02,6.9,7,6.8,6.94,263418,0
2009-09-03,6.95,7.03,6.9,7.01,307731,0
2009-09-04,7.01,7.04,6.9,7,422901,0
2009-09-08,7.05,7.11,7.01,7.08,368570,0
2009-09-09,7.08,7.17,7.03,7.16,306445,0
2009-09-10,7.2,7.2,7.01,7.04,371783,0
2009-09-11,7.05,7.16,7.04,7.11,285352,0
2009-09-14,7.08,7.22,7.03,7.2,589734,0
2009-09-15,7.25,8.22,7.25,8.18,1934340,0
2009-09-16,8.25,8.75,8.2,8.65,850873,0
2009-09-17,8.68,8.74,8.23,8.29,764575,0
2009-09-18,8.35,8.35,8.07,8.13,1009357,0
2009-09-21,8.12,8.3,7.9,8.16,374631,0
2009-09-22,8.43,9.05,8.36,8.64,1741221,0
2009-09-23,8.68,8.97,8.61,8.63,732150,0
2009-09-24,8.66,8.78,8.22,8.36,841254,0
2009-09-25,8.29,8.4,8.2,8.33,335752,0
2009-09-28,8.31,8.61,8.28,8.29,524600,0
2009-09-29,8.28,8.3,8.06,8.13,365070,0
2009-09-30,8.18,8.18,7.91,7.95,367570,0
2009-10-01,7.91,7.93,7.46,7.49,614880,0
2009-10-02,7.39,7.39,7.25,7.25,509528,0
2009-10-05,7.35,7.61,7.18,7.61,604377,0
2009-10-06,7.64,7.81,7.55,7.73,496391,0
2009-10-07,7.72,8.02,7.6,7.95,669557,0
2009-10-08,8.16,8.21,7.97,7.98,721917,0
2009-10-09,8.02,8.21,8.01,8.2,331975,0
2009-10-12,8.33,8.33,8.11,8.18,556656,0
2009-10-13,8.21,8.27,8.11,8.12,466212,0
2009-10-14,8.23,8.26,8.13,8.18,433147,0
2009-10-15,8.15,8.2,8.07,8.13,468345,0
2009-10-16,8.11,8.17,8.01,8.06,425341,0
2009-10-19,8.13,8.17,8.01,8.12,373043,0
2009-10-20,8.15,8.16,8,8.02,537830,0
2009-10-21,8.3,8.38,8.13,8.16,1291698,0
2009-10-22,8.19,8.42,8.14,8.41,594252,0
2009-10-23,8.43,8.45,8.02,8.06,770124,0
2009-10-26,8.04,8.05,7.75,7.79,787289,0
2009-10-27,7.86,7.99,7.79,7.79,455563,0
2009-10-28,7.8,7.9,7.6,7.61,711828,0
2009-10-29,7.65,7.73,7.55,7.62,562753,0
2009-10-30,7.6,7.6,7.41,7.43,911603,0
2009-11-02,7.51,7.57,7.15,7.22,783856,0
2009-11-03,7.18,7.47,7.12,7.45,631521,0
2009-11-04,7.51,7.57,7.22,7.23,462040,0
2009-11-05,7.33,7.5,7.28,7.44,425671,0
2009-11-06,7.41,7.57,7.37,7.46,433336,0
2009-11-09,7.57,7.66,7.41,7.66,497670,0
2009-11-10,7.68,7.68,7.4,7.47,406672,0
2009-11-11,7.6,7.83,7.51,7.76,704451,0
2009-11-12,7.77,7.79,7.56,7.74,581345,0
2009-11-13,7.84,7.85,7.66,7.8,518631,0
2009-11-16,7.99,8.06,7.91,8.04,617321,0
2009-11-17,8.1,8.38,8.05,8.37,781367,0
2009-11-18,8.41,8.59,8.06,8.26,863451,0
2009-11-19,8.15,8.28,7.92,8.06,661672,0
2009-11-20,8.02,8.15,7.83,7.93,433476,0
2009-11-23,8.08,8.23,7.98,8.19,765243,0
2009-11-24,8.21,8.21,8.02,8.14,339383,0
2009-11-25,8.15,8.22,8.1,8.12,295357,0
2009-11-27,7.88,8.14,7.88,8.08,289967,0
2009-11-30,8.04,8.24,8.01,8.23,597331,0
2009-12-01,8.28,8.46,8.2,8.45,456229,0
2009-12-02,8.48,8.86,8.42,8.83,945652,0
2009-12-03,8.84,9.08,8.55,8.89,1094993,0
2009-12-04,9.1,9.2,8.83,9.09,732916,0
2009-12-07,9.1,9.26,9.03,9.1,458558,0
2009-12-08,9.11,9.23,8.96,9.21,477766,0
2009-12-09,9.19,9.39,9,9.36,1062087,0
2009-12-10,9.61,9.8,9.26,9.37,2088162,0
2009-12-11,9.53,9.55,9.16,9.33,989515,0
2009-12-14,9.5,9.55,9.3,9.35,718453,0
2009-12-15,9.37,9.48,9.24,9.24,525107,0
2009-12-16,9.36,9.4,9.22,9.32,762150,0
2009-12-17,9.34,9.37,9.12,9.16,516287,0
2009-12-18,9.27,9.3,9.06,9.12,891893,0
2009-12-21,9.2,9.28,9.01,9.06,748278,0
2009-12-22,9.04,9.04,8.65,8.87,798612,0
2009-12-23,8.9,8.95,8.76,8.85,387901,0
2009-12-24,8.91,8.95,8.82,8.94,169007,0
2009-12-28,9,9.01,8.85,8.94,298300,0
2009-12-29,8.97,9,8.81,8.85,309434,0
2009-12-30,8.8,8.97,8.8,8.95,340594,0
2009-12-31,8.97,8.98,8.85,8.87,375707,0
2010-01-04,8.95,9.09,8.89,9.08,931666,0
2010-01-05,9.11,9.23,8.98,9.21,1027505,0
2010-01-06,9.24,9.24,9.04,9.11,511718,0
2010-01-07,9.11,9.27,8.95,9.16,637286,0
2010-01-08,9.09,9.27,9.03,9.27,656338,0
2010-01-11,8.86,9.15,8.45,8.55,2192515,0
2010-01-12,8.49,8.5,8.17,8.32,875001,0
2010-01-13,8.31,8.35,8.05,8.24,652404,0
2010-01-14,8.22,8.33,8.17,8.26,527452,0
2010-01-15,8.3,8.33,8.07,8.17,562239,0
2010-01-19,8.17,8.28,8.11,8.17,562649,0
2010-01-20,8.14,8.24,7.99,8.21,535984,0
2010-01-21,8.21,8.41,8.11,8.32,704056,0
2010-01-22,8.27,8.27,7.9,7.92,759696,0
2010-01-25,7.96,7.97,7.7,7.78,528083,0
2010-01-26,7.73,7.87,7.51,7.8,778582,0
2010-01-27,7.51,7.6,7.22,7.32,1696992,0
2010-01-28,7.49,7.49,7.02,7.06,775236,0
2010-01-29,7.08,7.16,6.8,6.85,825310,0
2010-02-01,6.86,7.09,6.81,7.03,733527,0
2010-02-02,7.07,7.21,7,7.14,1066209,0
2010-02-03,7.15,7.25,6.96,7,541735,0
2010-02-04,6.95,7.05,6.71,6.8,781342,0
2010-02-05,6.8,6.94,6.76,6.91,654368,0
2010-02-08,6.88,6.9,6.78,6.79,525781,0
2010-02-09,6.85,6.95,6.79,6.82,428941,0
2010-02-10,6.82,7.03,6.78,7,541987,0
2010-02-11,7.01,7.31,6.9,7.31,683839,0
2010-02-12,7.27,7.56,7.25,7.55,1034231,0
2010-02-16,7.67,7.75,7.56,7.69,658617,0
2010-02-17,7.67,7.73,7.38,7.44,717476,0
2010-02-18,7.46,7.62,7.4,7.61,474650,0
2010-02-19,7.57,7.65,7.41,7.63,544277,0
2010-02-22,7.62,7.75,7.6,7.61,357918,0
2010-02-23,7.57,7.63,7.19,7.51,913814,0
2010-02-24,7.57,7.77,7.5,7.77,521353,0
2010-02-25,7.66,7.72,7.52,7.56,590065,0
2010-02-26,7.54,7.66,7.5,7.58,346343,0
2010-03-01,7.63,7.69,7.49,7.6,514116,0
2010-03-02,7.6,8.1,7.54,8.07,945589,0
2010-03-03,8.12,8.15,7.88,8.12,625952,0
2010-03-04,8.11,8.17,7.97,8.05,141993,0
2010-03-05,8.07,8.19,7.98,8.19,454419,0
2010-03-08,8.15,8.24,8.07,8.15,413717,0
2010-03-09,8.12,8.3,8.02,8.3,433584,0
2010-03-10,8.26,8.58,8.21,8.4,895880,0
2010-03-11,8.4,8.5,8.2,8.44,546499,0
2010-03-12,8.43,8.43,8.08,8.25,465157,0
2010-03-15,8.25,8.39,8.12,8.17,400196,0
2010-03-16,8.17,8.25,8.12,8.24,311558,0
2010-03-17,8.23,8.3,8.1,8.13,1085892,0
2010-03-18,8.1,8.2,8.03,8.13,605408,0
2010-03-19,8.11,8.21,7.92,8.02,915369,0
2010-03-22,7.88,8.07,7.88,8.05,978578,0
2010-03-23,8.05,8.34,8.04,8.31,677083,0
2010-03-24,8.31,8.31,8.05,8.08,557505,0
2010-03-25,8.16,8.34,8.07,8.17,751995,0
2010-03-26,8.22,8.37,8.16,8.34,477563,0
2010-03-29,8.45,8.52,8.37,8.4,608370,0
2010-03-30,8.4,8.44,8.15,8.43,545807,0
2010-03-31,8.38,8.79,8.35,8.52,765500,0
2010-04-01,8.53,8.79,8.41,8.46,605011,0
2010-04-05,8.48,8.66,8.48,8.61,380416,0
2010-04-06,8.51,8.84,8.47,8.84,595048,0
2010-04-07,8.83,8.91,8.71,8.76,602947,0
2010-04-08,8.77,8.77,8.55,8.67,248377,0
2010-04-09,8.67,8.95,8.6,8.91,748370,0
2010-04-12,9.07,9.24,8.96,9.22,1012013,0
2010-04-13,9.22,9.57,9.11,9.56,1508335,0
2010-04-14,9.6,10.1,9.5,10.05,1659572,0
2010-04-15,9.79,9.95,9.74,9.91,860080,0
2010-04-16,9.89,9.9,9.68,9.79,900714,0
2010-04-19,9.73,9.81,9.46,9.71,659209,0
2010-04-20,9.75,10.04,9.66,10,1086685,0
2010-04-21,10,10.04,9.71,10,936689,0
2010-04-22,9.94,10.07,9.77,10,884860,0
2010-04-23,9.95,10,9.82,10,872650,0
2010-04-26,9.99,10.01,9.88,9.97,548232,0
2010-04-27,9.67,9.98,9.59,9.59,944568,0
2010-04-28,9.63,9.77,9.51,9.72,540181,0
2010-04-29,9.77,9.87,9.69,9.75,656940,0
2010-04-30,9.75,9.8,9.1,9.14,1123887,0
2010-05-03,9.16,9.36,8.93,9.28,836578,0
2010-05-04,9.16,9.16,8.84,8.98,731073,0
2010-05-05,8.93,8.98,8.79,8.79,640893,0
2010-05-06,8.72,8.9,7.51,8.21,1455281,0
2010-05-07,8.12,8.25,7.75,7.87,1241923,0
2010-05-10,8.25,8.31,8.04,8.18,1049016,0
2010-05-11,8.11,8.31,7.96,8.24,901153,0
2010-05-12,8.23,8.5,8.22,8.43,621224,0
2010-05-13,8.39,8.5,8.04,8.12,766291,0
2010-05-14,8.05,8.09,7.66,7.74,1080988,0
2010-05-17,7.67,7.89,7.5,7.85,1103043,0
2010-05-18,7.96,8,7.68,7.7,561124,0
2010-05-19,7.64,7.69,7.4,7.55,662964,0
2010-05-20,7.4,7.5,7.1,7.15,937957,0
2010-05-21,6.95,6.95,6.61,6.9,2698499,0
2010-05-24,6.89,6.94,6.64,6.66,832089,0
2010-05-25,6.65,7.13,6.63,7.03,1883815,0
2010-05-26,7.17,7.4,6.96,7,1410892,0
2010-05-27,7.17,7.34,7.15,7.25,990298,0
2010-05-28,7.27,7.33,7,7.04,1144484,0
2010-06-01,6.95,7,6.69,6.7,1003528,0
2010-06-02,6.72,6.79,6.65,6.72,935104,0
2010-06-03,6.7,6.89,6.69,6.87,703843,0
2010-06-04,6.74,6.84,6.38,6.44,946719,0
2010-06-07,6.45,6.56,6.16,6.18,1101369,0
2010-06-08,6.23,6.42,5.89,5.94,1118422,0
2010-06-09,6.04,6.04,5.7,5.75,1544768,0
2010-06-10,5.84,6.02,5.81,5.99,745479,0
2010-06-11,6.19,6.57,6.1,6.45,1379041,0
2010-06-14,6.53,6.94,6.43,6.79,1918087,0
2010-06-15,6.95,7.12,6.85,7.01,1159947,0
2010-06-16,6.99,7.18,6.93,7,713531,0
2010-06-17,7.09,7.14,6.82,6.9,835760,0
2010-06-18,7,7.4,6.99,7.31,1565198,0
2010-06-21,7.46,7.5,7.13,7.19,723510,0
2010-06-22,7.22,7.31,6.99,7,637466,0
2010-06-23,7,7.04,6.83,6.94,729573,0
2010-06-24,6.94,6.98,6.73,6.73,750705,0
2010-06-25,6.79,6.97,6.66,6.9,1157811,0
2010-06-28,6.88,6.94,6.75,6.87,785844,0
2010-06-29,6.75,6.77,6.5,6.53,938333,0
2010-06-30,6.55,6.8,6.42,6.43,674154,0
2010-07-01,6.42,6.48,6.23,6.45,733233,0
2010-07-02,6.52,6.52,6.25,6.33,349019,0
2010-07-06,6.47,6.62,6.22,6.3,647140,0
2010-07-07,6.34,6.52,6.32,6.49,717977,0
2010-07-08,6.55,6.72,6.39,6.67,763548,0
2010-07-09,6.65,6.78,6.57,6.6,779245,0
2010-07-12,6.54,6.61,6.37,6.49,775832,0
2010-07-13,6.6,6.69,6.52,6.67,861424,0
2010-07-14,6.63,6.87,6.63,6.79,806803,0
2010-07-15,6.78,6.89,6.65,6.84,441604,0
2010-07-16,6.77,6.85,6.39,6.43,788703,0
2010-07-19,6.43,6.5,6.39,6.49,303947,0
2010-07-20,6.39,6.59,6.32,6.59,524914,0
2010-07-21,6.61,6.62,6.31,6.36,884009,0
2010-07-22,6.48,7.04,6.4,6.99,1607891,0
2010-07-23,7.88,9.17,7.61,9.14,8485138,0
2010-07-26,9.13,9.87,9.05,9.55,4290880,0
2010-07-27,9.27,9.46,8.86,9.37,2782460,0
2010-07-28,9.31,9.39,9.01,9.05,1131137,0
2010-07-29,9.22,9.22,8.83,8.93,1118235,0
2010-07-30,8.77,9.18,8.76,9.05,938879,0
2010-08-02,9.17,9.19,8.9,9.05,848206,0
2010-08-03,9.18,9.18,8.91,8.97,827051,0
2010-08-04,9.04,9.42,9.01,9.42,1491305,0
2010-08-05,9.3,9.41,9.14,9.21,689029,0
2010-08-06,9.14,9.21,8.82,8.99,968023,0
2010-08-09,9.04,9.25,8.92,9.19,618917,0
2010-08-10,9.03,9.07,8.87,8.95,803593,0
2010-08-11,8.72,8.74,8.42,8.54,945755,0
2010-08-12,8.38,8.44,8.22,8.28,555434,0
2010-08-13,8.27,8.27,8.06,8.09,513693,0
2010-08-16,8.05,8.62,7.94,8.46,832949,0
2010-08-17,8.51,8.64,8.38,8.52,629941,0
2010-08-18,8.47,8.51,8.31,8.37,377746,0
2010-08-19,8.3,8.36,7.98,8.08,742453,0
2010-08-20,8.06,8.24,7.94,8.1,499238,0
2010-08-23,8.14,8.38,8.05,8.05,539161,0
2010-08-24,7.91,8.3,7.87,8.28,923078,0
2010-08-25,8.16,8.55,8.13,8.54,970915,0
2010-08-26,8.58,8.79,8.27,8.29,936941,0
2010-08-27,8.41,8.72,8.19,8.71,867607,0
2010-08-30,8.65,8.7,8.41,8.42,705887,0
2010-08-31,8.42,8.53,8.26,8.44,871825,0
2010-09-01,8.61,8.82,8.5,8.8,709520,0
2010-09-02,8.77,9.09,8.71,9.02,645161,0
2010-09-03,9.17,9.57,9.17,9.49,1402176,0
2010-09-07,9.47,9.56,9.3,9.46,1227015,0
2010-09-08,9.5,9.86,9.4,9.81,2060758,0
2010-09-09,10.01,10.15,9.87,9.98,2730132,0
2010-09-10,9.99,10.36,9.97,9.97,2363883,0
2010-09-13,10.09,10.59,10.07,10.47,3582280,0
2010-09-14,10.45,11.31,10.35,11.09,3606683,0
2010-09-15,11,11.14,10.94,11.09,1081197,0
2010-09-16,11.02,11.25,10.86,11.06,1755444,0
2010-09-17,11.2,11.4,11,11.12,1694574,0
2010-09-20,11.18,12,11.09,11.98,2075205,0
2010-09-21,11.94,12.22,11.65,11.9,2855254,0
2010-09-22,11.86,11.91,11.57,11.9,1386893,0
2010-09-23,11.78,12.63,11.77,12.55,2243590,0
2010-09-24,12.73,12.9,12.55,12.83,1601883,0
2010-09-27,12.11,12.53,11.65,11.78,4096119,0
2010-09-28,11.86,11.89,11.43,11.79,2369919,0
2010-09-29,11.83,12.3,11.82,12.07,2196514,0
2010-09-30,12.19,12.26,11.56,11.67,1577949,0
2010-10-01,11.74,11.94,11.45,11.8,1921474,0
2010-10-04,11.31,11.4,10.83,11.29,2351383,0
2010-10-05,11.38,11.89,11.24,11.68,2403765,0
2010-10-06,11.71,11.9,11.27,11.34,1296084,0
2010-10-07,11.42,11.61,11.16,11.56,1035862,0
2010-10-08,11.59,11.95,11.26,11.84,842074,0
2010-10-11,11.86,11.97,11.72,11.84,863606,0
2010-10-12,11.75,12.17,11.55,12.03,1309873,0
2010-10-13,12.1,12.19,11.97,12.07,1441578,0
2010-10-14,12.01,12.13,11.72,11.89,872932,0
2010-10-15,12.49,12.5,12.04,12.45,2061345,0
2010-10-18,12.45,12.48,11.8,12.33,3488299,0
2010-10-19,8.1,8.39,7.79,7.95,18730694,0
2010-10-20,8.19,8.29,7.97,8.13,4922334,0
2010-10-21,8.22,8.3,8.1,8.21,2547156,0
2010-10-22,8.25,8.25,8.12,8.14,1594791,0
2010-10-25,8.25,8.48,8.21,8.43,1553993,0
2010-10-26,8.45,8.49,8.27,8.29,1788407,0
2010-10-27,8.27,8.4,8.21,8.4,1364622,0
2010-10-28,8.48,8.51,8.12,8.25,2165236,0
2010-10-29,8.29,8.33,8.18,8.19,934040,0
2010-11-01,8.2,8.38,8.09,8.14,1323107,0
2010-11-02,8.22,8.26,8.17,8.23,1051472,0
2010-11-03,8.26,8.57,8.25,8.57,2366699,0
2010-11-04,8.74,8.75,8.48,8.57,1874224,0
2010-11-05,8.65,8.65,8.39,8.54,1308181,0
2010-11-08,8.58,8.82,8.58,8.74,1697137,0
2010-11-09,8.79,8.82,8.51,8.56,1091184,0
2010-11-10,8.62,8.67,8.38,8.65,888080,0
2010-11-11,8.47,8.64,8.32,8.61,729531,0
2010-11-12,8.5,8.6,8.14,8.15,1439511,0
2010-11-15,8.22,8.45,8.22,8.31,992644,0
2010-11-16,8.24,8.34,8.1,8.21,1699253,0
2010-11-17,8.26,8.42,8.19,8.34,1122175,0
2010-11-18,8.48,8.48,8.15,8.2,2239127,0
2010-11-19,8.24,8.43,8.14,8.42,1134209,0
2010-11-22,8.45,8.77,8.4,8.67,1442089,0
2010-11-23,8.6,8.6,8.28,8.4,2445803,0
2010-11-24,8.5,8.59,8.32,8.34,2156791,0
2010-11-26,8.28,8.55,8.28,8.42,700517,0
2010-11-29,8.42,8.47,8.2,8.25,1440137,0
2010-11-30,8.25,8.3,8.12,8.18,1614742,0
2010-12-01,8.36,8.4,8.22,8.24,1624863,0
2010-12-02,8.3,8.62,8.26,8.56,1904009,0
2010-12-03,8.56,8.96,8.5,8.91,2028750,0
2010-12-06,9,9.36,8.88,9.31,1987554,0
2010-12-07,9.5,9.75,9.38,9.56,2825974,0
2010-12-08,9.97,10.14,9.8,10.06,2678057,0
2010-12-09,10.29,10.3,9.85,9.96,2456591,0
2010-12-10,10.01,10.4,9.99,10.3,1336825,0
2010-12-13,10.37,10.5,10.26,10.26,1049396,0
2010-12-14,10.77,10.83,9.98,10.06,2514030,0
2010-12-15,10.2,10.4,10,10.16,1153285,0
2010-12-16,10.4,11,10.36,11,2085326,0
2010-12-17,10.97,11.05,10.84,10.91,1552427,0
2010-12-20,10.8,10.9,10.72,10.8,1073676,0
2010-12-21,10.92,10.95,10.65,10.71,982741,0
2010-12-22,10.74,10.74,10.31,10.42,1175667,0
2010-12-23,10.38,10.5,10.25,10.31,812173,0
2010-12-27,10.2,10.54,10.1,10.5,742416,0
2010-12-28,10.44,10.49,10.21,10.26,703596,0
2010-12-29,10.27,10.44,10.27,10.3,509768,0
2010-12-30,10.27,10.39,10.25,10.3,485786,0
2010-12-31,10.28,10.39,10.1,10.33,642767,0
2011-01-03,10.4,10.69,10.28,10.58,1246635,0
2011-01-04,10.6,10.64,10.2,10.35,849112,0
2011-01-05,10.26,10.64,10.2,10.64,731448,0
2011-01-06,10.6,11.15,10.52,11.06,1152031,0
2011-01-07,11.06,11.1,10.56,10.75,1191059,0
2011-01-10,10.63,10.75,10.43,10.72,968979,0
2011-01-11,10.78,10.94,10.49,10.5,928449,0
2011-01-12,10.61,10.69,10.34,10.4,1364334,0
2011-01-13,10.35,10.46,10.17,10.22,1239873,0
2011-01-14,10.24,10.62,10.16,10.62,1197334,0
2011-01-18,10.5,10.64,10.18,10.34,1820123,0
2011-01-19,10.34,10.45,9.77,9.79,2078852,0
2011-01-20,9.69,9.69,9.28,9.5,1934200,0
2011-01-21,9.59,9.59,9.11,9.23,1479066,0
2011-01-24,9.19,9.45,9.12,9.35,1602897,0
2011-01-25,9.35,9.38,8.83,9.04,2139022,0
2011-01-26,9.11,9.38,8.95,9.19,1737996,0
2011-01-27,9.24,9.24,8.94,8.98,1802328,0
2011-01-28,7.34,7.75,7.22,7.37,10420314,0
2011-01-31,7.5,7.51,7.13,7.34,4377685,0
2011-02-01,7.38,7.87,7.36,7.75,2288023,0
2011-02-02,7.75,7.8,7.59,7.6,1377160,0
2011-02-03,7.6,7.94,7.56,7.78,1678595,0
2011-02-04,7.91,8.48,7.86,8.45,3762877,0
2011-02-07,8.6,8.87,8.53,8.57,3621560,0
2011-02-08,8.73,8.8,8.5,8.58,1644078,0
2011-02-09,8.57,8.66,8.43,8.49,1659060,0
2011-02-10,8.42,8.7,8.3,8.58,1131847,0
2011-02-11,8.57,8.82,8.52,8.77,1060309,0
2011-02-14,8.79,8.8,8.23,8.33,2008789,0
2011-02-15,8.31,8.37,8.05,8.07,1478719,0
2011-02-16,8.09,8.29,8.05,8.18,1421056,0
2011-02-18,8.6,8.63,8.2,8.28,1272183,0
2011-02-22,8.13,8.16,7.85,7.86,1946386,0
2011-02-23,7.93,8,7.51,7.69,1814014,0
2011-02-24,7.72,7.93,7.62,7.88,1149853,0
2011-02-25,7.98,8.18,7.93,8.13,1351237,0
2011-02-28,8.19,8.19,7.78,8.01,1359496,0
2011-03-01,8.02,8.06,7.64,7.72,1316700,0
2011-03-02,7.71,7.96,7.71,7.89,923128,0
2011-03-03,8.04,8.28,7.96,8.2,1775121,0
2011-03-04,8.2,8.24,8,8.15,969006,0
2011-03-07,8.23,8.27,7.87,7.97,1180809,0
2011-03-08,8,8.45,7.95,8.35,1606089,0
2011-03-09,8.03,8.25,7.9,8.15,1436507,0
2011-03-10,8.1,8.19,7.78,7.87,2065744,0
2011-03-11,7.83,7.88,7.62,7.83,1370044,0
2011-03-14,7.73,8.03,7.62,7.97,1022938,0
2011-03-15,7.61,7.92,7.6,7.81,1588790,0
2011-03-16,7.84,7.95,7.45,7.59,2560488,0
2011-03-17,7.77,7.79,7.54,7.55,1723534,0
2011-03-18,7.7,7.75,7.55,7.6,1854201,0
2011-03-21,7.65,7.74,7.6,7.67,1001129,0
2011-03-22,7.65,8.18,7.56,8,2414860,0
2011-03-23,8.1,8.24,7.94,8.12,1941209,0
2011-03-24,8.25,8.52,8.15,8.4,1952792,0
2011-03-25,8.52,8.58,8.24,8.36,901854,0
2011-03-28,8.4,8.42,8.25,8.31,543694,0
2011-03-29,8.3,8.41,8.23,8.28,562267,0
2011-03-30,8.37,8.4,8.17,8.34,971018,0
2011-03-31,8.33,8.47,8.27,8.39,816515,0
2011-04-01,8.46,8.55,8.22,8.27,565362,0
2011-04-04,8.3,8.31,7.96,8.04,1042611,0
2011-04-05,8.05,8.39,8,8.33,995338,0
2011-04-06,8.35,8.6,8.25,8.57,1190916,0
2011-04-07,8.58,8.75,8.54,8.59,873015,0
2011-04-08,8.66,8.73,8.58,8.7,1134123,0
2011-04-11,8.7,8.74,8.13,8.13,1976630,0
2011-04-12,8.1,8.13,7.8,7.82,1307477,0
2011-04-13,7.92,8.03,7.83,7.89,1394771,0
2011-04-14,7.9,8.03,7.82,8.01,555450,0
2011-04-15,7.91,8.05,7.89,8.01,697301,0
2011-04-18,7.88,8.02,7.82,8,2601061,0
2011-04-19,8.04,8.09,7.81,7.82,811600,0
2011-04-20,7.99,8.13,7.9,8.05,1287558,0
2011-04-21,8.23,8.23,8.01,8.1,876561,0
2011-04-25,8.08,8.29,8.04,8.28,693828,0
2011-04-26,8.29,8.39,8.18,8.38,1202070,0
2011-04-27,8.4,8.45,8.05,8.19,1125877,0
2011-04-28,8.11,8.2,7.91,8,1284840,0
2011-04-29,7.6,8.25,7.45,7.82,3041440,0
2011-05-02,7.76,7.89,7.5,7.53,1614929,0
2011-05-03,7.5,7.64,7.35,7.45,1548457,0
2011-05-04,7.44,7.57,7.32,7.52,1925485,0
2011-05-05,7.51,7.74,7.47,7.6,1763453,0
2011-05-06,7.78,7.79,7.35,7.51,1240821,0
2011-05-09,7.51,7.67,7.46,7.6,545471,0
2011-05-10,7.63,7.86,7.61,7.8,1081807,0
2011-05-11,7.78,7.78,7.49,7.55,995311,0
2011-05-12,7.47,7.66,7.37,7.62,805344,0
2011-05-13,7.56,7.69,7.5,7.57,868842,0
2011-05-16,7.53,7.59,7.39,7.39,959565,0
2011-05-17,7.37,7.39,7.05,7.11,1519545,0
2011-05-18,7.11,7.25,7.02,7.25,819964,0
2011-05-19,7.31,7.35,7.2,7.25,1199655,0
2011-05-20,7.28,7.28,7.08,7.19,1120230,0
2011-05-23,7.15,7.15,6.85,6.99,1286353,0
2011-05-24,7.02,7.02,6.84,6.85,722619,0
2011-05-25,6.88,6.99,6.82,6.93,667041,0
2011-05-26,6.92,7,6.9,6.94,626203,0
2011-05-27,6.98,7.13,6.93,7.01,946370,0
2011-05-31,7.07,7.18,6.88,7.1,1171766,0
2011-06-01,7.08,7.13,6.8,6.8,808609,0
2011-06-02,6.8,6.92,6.79,6.84,511042,0
2011-06-03,6.77,6.77,6.61,6.62,689289,0
2011-06-06,6.65,6.74,6.53,6.55,753006,0
2011-06-07,6.58,6.64,6.47,6.51,506114,0
2011-06-08,6.45,6.52,6.18,6.21,1224669,0
2011-06-09,6.25,6.4,6.15,6.31,903714,0
2011-06-10,6.29,6.31,6.1,6.12,754204,0
2011-06-13,6.14,6.24,6.12,6.13,728153,0
2011-06-14,6.22,6.31,6.15,6.3,511496,0
2011-06-15,6.21,6.26,6.05,6.07,663551,0
2011-06-16,6.06,6.17,5.93,6.05,843119,0
2011-06-17,6.12,6.12,5.91,6.02,1357315,0
2011-06-20,6.02,6.14,6,6.05,603768,0
2011-06-21,6.12,6.5,6.12,6.46,1219025,0
2011-06-22,6.42,6.56,6.36,6.38,668616,0
2011-06-23,6.29,6.59,6.23,6.58,1007428,0
2011-06-24,6.58,6.7,6.5,6.58,3799411,0
2011-06-27,6.61,6.85,6.58,6.84,786742,0
2011-06-28,6.85,6.86,6.62,6.71,700949,0
2011-06-29,6.67,6.84,6.6,6.8,675464,0
2011-06-30,6.81,6.95,6.8,6.91,548584,0
2011-07-01,6.95,7.09,6.87,7.01,828449,0
2011-07-05,7.02,7.04,6.85,7.03,884240,0
2011-07-06,7.03,7.24,7.02,7.24,1221737,0
2011-07-07,7.31,7.6,7.26,7.6,1701299,0
2011-07-08,7.47,7.49,7.24,7.28,1173411,0
2011-07-11,7.16,7.27,6.96,7.02,1036493,0
2011-07-12,6.98,6.99,6.74,6.74,1137606,0
2011-07-13,6.87,6.87,6.66,6.73,1138785,0
2011-07-14,6.74,6.78,6.49,6.5,766657,0
2011-07-15,6.5,6.56,6.44,6.51,710064,0
2011-07-18,6.48,6.48,6.14,6.2,826583,0
2011-07-19,6.15,6.71,6.14,6.57,1946406,0
2011-07-20,7.05,7.14,6.75,7.09,3329621,0
2011-07-21,7.08,7.3,7.01,7.25,1443997,0
2011-07-22,7.24,7.33,7.12,7.23,752025,0
2011-07-25,7.07,7.13,7,7.01,658656,0
2011-07-26,6.99,7.12,6.97,7.05,518758,0
2011-07-27,6.94,7.02,6.54,6.58,1792589,0
2011-07-28,6.55,6.74,6.5,6.53,954798,0
2011-07-29,6.46,6.66,6.25,6.43,1206763,0
2011-08-01,6.91,7.18,6.76,7.09,2675400,0
2011-08-02,7,7.45,7,7.09,2319518,0
2011-08-03,7.04,7.25,6.8,7.2,1385282,0
2011-08-04,7.1,7.1,6.63,6.63,1649846,0
2011-08-05,6.72,6.93,6.28,6.72,2397600,0
2011-08-08,6.32,6.6,6.11,6.15,3378868,0
2011-08-09,6.27,6.52,6,6.51,2384984,0
2011-08-10,6.35,6.86,6.14,6.16,2085554,0
2011-08-11,6.25,6.9,6.22,6.79,1912268,0
2011-08-12,6.86,6.94,6.6,6.87,1041613,0
2011-08-15,6.92,7.15,6.82,7.14,770207,0
2011-08-16,6.98,7.05,6.62,6.83,1310441,0
2011-08-17,6.8,6.92,6.62,6.79,968670,0
2011-08-18,6.5,6.55,6.23,6.47,2254604,0
2011-08-19,6.33,7,6.33,6.6,2033257,0
2011-08-22,6.89,6.9,6.62,6.85,1839561,0
2011-08-23,6.78,7.09,6.74,7.08,1258790,0
2011-08-24,7,7.38,7,7.35,1499289,0
2011-08-25,7.34,7.44,6.97,7.06,1336494,0
2011-08-26,7.01,7.31,6.91,7.29,904124,0
2011-08-29,7.28,7.71,7.27,7.7,1427713,0
2011-08-30,7.61,7.82,7.5,7.69,1034473,0
2011-08-31,7.75,7.85,7.39,7.52,1145387,0
2011-09-01,7.55,7.7,7.2,7.21,1054417,0
2011-09-02,7.1,7.24,6.9,6.99,807983,0
2011-09-06,6.76,7.04,6.65,7.02,1033427,0
2011-09-07,7.19,7.66,7.18,7.62,1391558,0
2011-09-08,7.55,7.77,7.46,7.55,1034553,0
2011-09-09,7.51,7.63,7.09,7.22,1088784,0
2011-09-12,7.06,7.69,7.03,7.69,1675739,0
2011-09-13,7.7,8.1,7.65,8.05,2200213,0
2011-09-14,8.09,8.45,7.92,8.29,2305292,0
2011-09-15,8.39,8.97,8.07,8.6,5049429,0
2011-09-16,8.69,8.7,8.08,8.28,2833145,0
2011-09-19,8.16,8.21,7.9,8.04,1262477,0
2011-09-20,8.13,8.42,8.1,8.2,1837293,0
2011-09-21,8.18,8.28,7.82,7.83,1057770,0
2011-09-22,7.5,7.77,7.42,7.62,1684989,0
2011-09-23,7.54,7.9,7.54,7.87,925923,0
2011-09-26,7.9,8,7.59,7.95,1113267,0
2011-09-27,8.1,8.61,8.05,8.41,2335700,0
2011-09-28,8.39,8.53,7.92,7.94,1263317,0
2011-09-29,8.2,8.23,7.61,8,1276169,0
2011-09-30,7.75,8.01,7.71,7.72,911018,0
2011-10-03,7.58,7.77,7.12,7.18,1976626,0
2011-10-04,7.07,7.57,7.03,7.53,2218858,0
2011-10-05,7.42,7.93,7.41,7.79,1341687,0
2011-10-06,7.75,8.17,7.75,8.1,1406176,0
2011-10-07,8.07,8.24,7.85,7.89,619563,0
2011-10-10,8.13,8.3,8.03,8.27,1108500,0
2011-10-11,8.16,8.61,8.08,8.39,1656619,0
2011-10-12,8.56,8.56,8.22,8.31,1361271,0
2011-10-13,8.19,8.28,8.03,8.18,1249719,0
2011-10-14,8.31,8.33,8.03,8.19,1067370,0
2011-10-17,8.1,8.18,7.76,7.79,1670177,0
2011-10-18,7.82,8.03,7.62,7.99,1599532,0
2011-10-19,7.92,7.93,7.11,7.12,2928083,0
2011-10-20,7.17,7.17,6.86,7.05,1357230,0
2011-10-21,7.22,7.5,6.98,7.05,1496009,0
2011-10-24,7.07,7.45,7.07,7.36,1392176,0
2011-10-25,7.32,7.4,7,7.01,1477872,0
2011-10-26,7.02,7.16,6.87,7.08,1335797,0
2011-10-27,7.08,7.58,6.95,7.5,2029570,0
2011-10-28,7.22,7.75,7.22,7.71,998648,0
2011-10-31,7.52,7.57,7.29,7.31,1461484,0
2011-11-01,7.01,7.18,6.92,7.04,1559533,0
2011-11-02,7.24,7.3,7,7.2,895835,0
2011-11-03,7.36,7.42,7.06,7.42,1004510,0
2011-11-04,7.3,7.4,7.23,7.33,526074,0
2011-11-07,7.33,7.4,7.05,7.29,775191,0
2011-11-08,7.37,7.38,7.1,7.32,877778,0
2011-11-09,7.11,7.26,6.94,6.97,1224987,0
2011-11-10,7.09,7.13,6.88,6.93,1092531,0
2011-11-11,7.07,7.25,7,7.24,882807,0
2011-11-14,7.21,7.3,7,7.05,896307,0
2011-11-15,7.04,7.18,6.95,7.08,1103355,0
2011-11-16,7,7.18,6.97,7.03,1429501,0
2011-11-17,7.04,7.16,6.97,7.04,911886,0
2011-11-18,7.13,7.14,6.93,6.96,684911,0
2011-11-21,6.82,6.83,6.55,6.57,966091,0
2011-11-22,6.55,6.62,6.38,6.42,831726,0
2011-11-23,6.35,6.37,6.21,6.24,857383,0
2011-11-25,6.25,6.26,6.07,6.12,514945,0
2011-11-28,6.37,6.6,6.37,6.57,1174829,0
2011-11-29,6.57,6.58,6.41,6.46,551066,0
2011-11-30,6.65,6.9,6.63,6.9,1337946,0
2011-12-01,6.81,6.95,6.73,6.74,600913,0
2011-12-02,6.89,7.07,6.76,6.97,599027,0
2011-12-05,7.08,7.19,6.95,7.15,1213331,0
2011-12-06,7.15,7.15,6.9,7.01,618777,0
2011-12-07,6.91,6.95,6.77,6.84,618058,0
2011-12-08,6.8,6.88,6.59,6.61,563677,0
2011-12-09,6.62,6.91,6.62,6.85,594139,0
2011-12-12,6.73,6.89,6.5,6.63,563161,0
2011-12-13,6.85,6.9,6.45,6.54,611652,0
2011-12-14,6.5,6.57,6.24,6.28,775427,0
2011-12-15,6.38,6.41,6.23,6.38,632238,0
2011-12-16,6.43,6.57,6.27,6.44,1425978,0
2011-12-19,6.5,6.5,6.19,6.22,607749,0
2011-12-20,6.39,6.46,6.31,6.4,912444,0
2011-12-21,6.4,6.4,6.15,6.2,1057945,0
2011-12-22,6.2,6.4,6.16,6.37,824583,0
2011-12-23,6.38,6.4,6.28,6.34,359190,0
2011-12-27,6.29,6.45,6.27,6.36,369755,0
2011-12-28,6.33,6.34,6.14,6.15,585003,0
2011-12-29,6.18,6.25,6.12,6.14,887431,0
2011-12-30,6.14,6.32,6.07,6.28,1124132,0
2012-01-03,6.45,6.56,6.32,6.53,1089046,0
2012-01-04,6.46,6.53,6.26,6.44,649818,0
2012-01-05,6.39,6.45,6.26,6.41,479927,0
2012-01-06,6.39,6.6,6.35,6.55,541123,0
2012-01-09,6.57,6.98,6.51,6.9,1167611,0
2012-01-10,6.98,7.23,6.98,7.02,1365139,0
2012-01-11,7.02,7.23,7,7.07,1123716,0
2012-01-12,7.11,7.2,7.03,7.16,791983,0
2012-01-13,7.13,7.26,7.05,7.18,693322,0
2012-01-17,7.27,7.4,7.25,7.33,652488,0
2012-01-18,7.33,7.62,7.32,7.62,701522,0
2012-01-19,7.68,7.74,7.47,7.58,1067733,0
2012-01-20,7.55,7.63,7.51,7.55,963107,0
2012-01-23,7.54,7.58,7.35,7.39,742344,0
2012-01-24,7.36,7.41,7.22,7.39,1044586,0
2012-01-25,7.42,7.44,7.33,7.4,1322008,0
2012-01-26,7.49,7.49,7.32,7.39,593954,0
2012-01-27,7.35,7.5,7.32,7.41,842163,0
2012-01-30,7.26,7.39,7.23,7.27,681617,0
2012-01-31,7.33,7.4,7.12,7.14,817747,0
2012-02-01,7.28,7.28,6.95,6.95,1707733,0
2012-02-02,6.96,7.34,6.87,7.31,1143040,0
2012-02-03,8.24,8.9,8.13,8.38,5148992,0
2012-02-06,8.21,8.25,7.83,8,2042475,0
2012-02-07,7.91,8.18,7.9,8.09,1132479,0
2012-02-08,8.09,8.1,7.92,8.06,864462,0
2012-02-09,8.06,8.1,7.91,7.96,506041,0
2012-02-10,7.89,7.94,7.8,7.85,550077,0
2012-02-13,7.9,7.98,7.86,7.96,614057,0
2012-02-14,7.9,7.94,7.76,7.87,697851,0
2012-02-15,7.95,8.53,7.87,8.49,2629864,0
2012-02-16,8.19,8.56,8.17,8.52,1632247,0
2012-02-17,8.49,8.56,8.27,8.37,930037,0
2012-02-21,8.39,8.6,8.33,8.39,1086850,0
2012-02-22,8.38,8.38,8.03,8.06,554120,0
2012-02-23,8.05,8.2,7.95,8.17,621948,0
2012-02-24,8.25,8.29,8.07,8.18,581847,0
2012-02-27,8.09,8.32,7.98,8.27,900632,0
2012-02-28,8.24,8.24,8.03,8.03,957653,0
2012-02-29,8.08,8.26,7.96,7.96,1199525,0
2012-03-01,7.98,8.09,7.84,7.87,1119377,0
2012-03-02,7.88,8.05,7.73,7.75,493216,0
2012-03-05,7.74,7.84,7.65,7.68,495263,0
2012-03-06,7.6,7.65,7.44,7.48,662637,0
2012-03-07,7.5,7.7,7.5,7.66,392273,0
2012-03-08,7.76,7.99,7.65,7.91,618677,0
2012-03-09,7.84,7.95,7.8,7.91,435528,0
2012-03-12,7.9,7.9,7.5,7.52,675975,0
2012-03-13,7.56,7.82,7.53,7.82,1005919,0
2012-03-14,7.81,8.07,7.66,7.74,754467,0
2012-03-15,7.75,7.9,7.67,7.86,526715,0
2012-03-16,7.89,7.96,7.65,7.69,784632,0
2012-03-19,7.68,7.94,7.6,7.84,680100,0
2012-03-20,7.71,7.82,7.57,7.71,551242,0
2012-03-21,7.78,7.84,7.65,7.83,662418,0
2012-03-22,7.73,7.82,7.65,7.74,493267,0
2012-03-23,7.75,7.75,7.61,7.63,631025,0
2012-03-26,7.71,8.04,7.68,8.04,974135,0
2012-03-27,8.02,8.32,8.02,8.16,967849,0
2012-03-28,8.18,8.23,8.03,8.2,655446,0
2012-03-29,8.11,8.17,7.97,8.12,457600,0
2012-03-30,8.21,8.3,8.12,8.12,555806,0
2012-04-02,8.15,8.15,7.77,7.79,1204148,0
2012-04-03,7.74,7.78,7.48,7.51,1083787,0
2012-04-04,7.46,7.46,7.15,7.29,907700,0
2012-04-05,7.23,7.59,7.16,7.58,717260,0
2012-04-09,7.35,7.35,7.15,7.17,1111368,0
2012-04-10,7.38,7.52,7.17,7.18,1171660,0
2012-04-11,7.29,7.51,7.29,7.49,703105,0
2012-04-12,7.53,7.8,7.51,7.78,702646,0
2012-04-13,7.77,7.77,7.41,7.49,652910,0
2012-04-16,7.51,7.68,7.33,7.55,687010,0
2012-04-17,7.63,7.8,7.57,7.68,572769,0
2012-04-18,7.62,7.71,7.58,7.68,670677,0
2012-04-19,7.64,7.93,7.6,7.63,891347,0
2012-04-20,7.78,8.14,7.7,7.89,1415908,0
2012-04-23,7.72,8,7.43,7.49,1265827,0
2012-04-24,7.51,7.55,7.37,7.53,634824,0
2012-04-25,7.67,8.09,7.65,8.06,1514744,0
2012-04-26,7.5,8.04,7.25,7.56,2931434,0
2012-04-27,7.54,7.54,7.25,7.4,921711,0
2012-04-30,7.42,7.42,7.1,7.16,1016300,0
2012-05-01,7.14,7.32,7.03,7.07,795475,0
2012-05-02,7.04,7.04,6.85,6.96,964752,0
2012-05-03,6.93,7.1,6.86,6.92,904775,0
2012-05-04,6.86,6.89,6.67,6.71,860319,0
2012-05-07,6.62,6.79,6.55,6.63,1223046,0
2012-05-08,6.55,6.82,6.54,6.8,813780,0
2012-05-09,6.68,6.81,6.6,6.63,904187,0
2012-05-10,6.68,6.85,6.44,6.48,831367,0
2012-05-11,6.45,6.53,6.3,6.41,780647,0
2012-05-14,6.31,6.4,6.2,6.2,915717,0
2012-05-15,6.2,6.3,6.11,6.13,954810,0
2012-05-16,6.18,6.24,6.02,6.03,987894,0
2012-05-17,6.27,6.56,6.26,6.4,1453227,0
2012-05-18,6.4,6.45,6.12,6.17,1121884,0
2012-05-21,6.18,6.42,6.03,6.39,904023,0
2012-05-22,6.4,6.54,6.22,6.3,812699,0
2012-05-23,6.21,6.53,6.11,6.46,879813,0
2012-05-24,6.43,6.49,6.22,6.34,523129,0
2012-05-25,6.31,6.46,6.22,6.42,463600,0
2012-05-29,6.49,6.7,6.48,6.62,646170,0
2012-05-30,6.53,6.55,6.33,6.38,513685,0
2012-05-31,6.37,6.54,6.21,6.41,1625752,0
2012-06-01,6.4,6.4,6.15,6.16,1187677,0
2012-06-04,6.22,6.33,6.15,6.22,558752,0
2012-06-05,6.21,6.38,6.17,6.37,654637,0
2012-06-06,6.45,6.86,6.45,6.75,644969,0
2012-06-07,6.84,6.94,6.65,6.67,565931,0
2012-06-08,6.64,6.8,6.47,6.77,375608,0
2012-06-11,6.84,6.84,6.43,6.44,509039,0
2012-06-12,6.45,6.72,6.41,6.7,477516,0
2012-06-13,6.67,6.82,6.61,6.69,746302,0
2012-06-14,6.68,6.84,6.57,6.81,379482,0
2012-06-15,6.78,7,6.75,6.97,733082,0
2012-06-18,6.89,6.95,6.79,6.87,466296,0
2012-06-19,6.92,7.19,6.81,7.14,675846,0
2012-06-20,7.12,7.22,7,7.09,438317,0
2012-06-21,7.05,7.06,6.7,6.72,530400,0
2012-06-22,6.75,6.9,6.7,6.86,3817681,0
2012-06-25,6.72,6.8,6.63,6.66,455474,0
2012-06-26,6.66,6.79,6.61,6.66,715504,0
2012-06-27,6.68,6.85,6.65,6.79,478400,0
2012-06-28,6.71,6.78,6.48,6.57,572881,0
2012-06-29,6.74,6.86,6.66,6.84,900215,0
2012-07-02,6.88,6.93,6.81,6.91,741609,0
2012-07-03,6.9,7.02,6.89,7,428461,0
2012-07-05,6.96,7.4,6.96,7.39,626872,0
2012-07-06,7.31,7.36,6.94,7,580540,0
2012-07-09,6.97,7.02,6.83,6.94,352381,0
2012-07-10,7,7.1,6.73,6.76,486017,0
2012-07-11,6.76,6.86,6.59,6.68,553981,0
2012-07-12,6.59,6.64,6.22,6.27,1194222,0
2012-07-13,6.27,6.4,6.18,6.2,832344,0
2012-07-16,6.18,6.29,6.1,6.25,474300,0
2012-07-17,6.3,6.36,6.12,6.21,345234,0
2012-07-18,6.21,6.45,6.21,6.44,411304,0
2012-07-19,6.58,6.59,6.37,6.43,553916,0
2012-07-20,6.36,6.43,6.26,6.26,556871,0
2012-07-23,6.1,6.19,6.08,6.09,831455,0
2012-07-24,6.27,6.45,6.16,6.44,1039362,0
2012-07-25,6.18,6.47,5.78,5.82,2900488,0
2012-07-26,6,6.05,5.86,5.86,959571,0
2012-07-27,5.95,6,5.72,5.83,1281193,0
2012-07-30,5.85,5.86,5.56,5.59,1191516,0
2012-07-31,5.59,5.67,5.5,5.52,1258269,0
2012-08-01,5.58,5.59,5.38,5.38,932616,0
2012-08-02,5.34,5.61,5.29,5.53,1018596,0
2012-08-03,5.61,5.7,5.56,5.58,611010,0
2012-08-06,5.63,5.72,5.41,5.65,1246193,0
2012-08-07,5.7,5.95,5.65,5.81,548133,0
2012-08-08,5.77,5.84,5.72,5.76,305136,0
2012-08-09,5.77,6.11,5.77,6.11,603486,0
2012-08-10,6.1,6.13,5.99,6.05,326309,0
2012-08-13,6.05,6.1001,5.78,5.91,491415,0
2012-08-14,5.96,5.98,5.65,5.7,553239,0
2012-08-15,5.67,5.76,5.67,5.73,260560,0
2012-08-16,5.69,5.89,5.69,5.86,596464,0
2012-08-17,5.84,6.04,5.8,6.03,577541,0
2012-08-20,5.98,5.98,5.82,5.83,500608,0
2012-08-21,5.83,5.88,5.7,5.73,434600,0
2012-08-22,5.75,5.84,5.7195,5.78,380611,0
2012-08-23,5.77,5.82,5.61,5.65,498845,0
2012-08-24,5.62,5.72,5.6,5.72,412388,0
2012-08-27,5.76,5.7999,5.67,5.78,387594,0
2012-08-28,5.78,5.94,5.72,5.885,463665,0
2012-08-29,5.89,6,5.84,5.93,414144,0
2012-08-30,5.83,5.86,5.68,5.7,556388,0
2012-08-31,5.76,5.77,5.63,5.68,528042,0
2012-09-04,5.67,5.7,5.55,5.65,602372,0
2012-09-05,5.63,5.68,5.56,5.63,396703,0
2012-09-06,5.69,5.88,5.67,5.85,893377,0
2012-09-07,5.85,6.05,5.85,6.03,665738,0
2012-09-10,5.99,6.01,5.85,5.86,570908,0
2012-09-11,5.87,5.92,5.7,5.72,1006416,0
2012-09-12,5.75,5.88,5.75,5.79,685288,0
2012-09-13,5.78,5.9,5.76,5.88,810891,0
2012-09-14,5.9,6.18,5.9,6.15,1423573,0
2012-09-17,6.1,6.14,5.97,6.05,788000,0
2012-09-18,6.04,6.09,5.94,5.95,755222,0
2012-09-19,5.96,5.98,5.7817,5.82,1116573,0
2012-09-20,5.8,5.83,5.7,5.72,778273,0
2012-09-21,5.79,5.81,5.65,5.69,1005467,0
2012-09-24,5.64,5.74,5.6,5.61,470480,0
2012-09-25,5.65,5.72,5.51,5.53,755245,0
2012-09-26,5.53,5.56,5.4,5.51,592119,0
2012-09-27,5.53,5.62,5.47,5.57,473805,0
2012-09-28,5.52,5.5894,5.48,5.48,397095,0
2012-10-01,5.52,5.58,5.41,5.48,566034,0
2012-10-02,5.49,5.5084,5.38,5.44,577417,0
2012-10-03,5.44,5.51,5.37,5.37,583571,0
2012-10-04,5.4,5.4,5.3,5.35,423724,0
2012-10-05,5.38,5.52,5.36,5.39,326408,0
2012-10-08,5.35,5.4,5.32,5.38,268424,0
2012-10-09,5.38,5.3801,5.13,5.14,779742,0
2012-10-10,5.18,5.25,5.055,5.17,645954,0
2012-10-11,5.2,5.28,5.18,5.22,302304,0
2012-10-12,5.21,5.3,5.15,5.2,390290,0
2012-10-15,5.2,5.2,4.95,4.96,1196152,0
2012-10-16,5,5.095,4.93,5.08,731636,0
2012-10-17,5.08,5.18,5.04,5.08,604398,0
2012-10-18,5.1,5.2,4.95,4.95,944837,0
2012-10-19,4.92,4.97,4.75,4.83,1137903,0
2012-10-22,4.82,4.91,4.68,4.72,722963,0
2012-10-23,4.67,4.75,4.57,4.7,1469467,0
2012-10-24,4.75,4.8,4.62,4.7,1427589,0
2012-10-25,5.1,5.25,4.75,4.89,2593845,0
2012-10-26,4.91,5,4.85,4.88,946488,0
2012-10-31,4.9,4.96,4.9,4.92,687188,0
2012-11-01,4.95,5.14,4.93,5.06,1105583,0
2012-11-02,5.11,5.11,4.95,5.02,838964,0
2012-11-05,5.04,5.35,5.02,5.07,1102872,0
2012-11-06,5.02,5.15,5.01,5.05,633139,0
2012-11-07,4.99,5.02,4.81,4.81,813224,0
2012-11-08,4.79,4.93,4.79,4.83,817056,0
2012-11-09,4.8,4.87,4.8,4.83,544402,0
2012-11-12,4.85,4.97,4.8201,4.9,385842,0
2012-11-13,4.85,4.89,4.7201,4.74,622209,0
2012-11-14,4.76,4.79,4.61,4.65,467768,0
2012-11-15,4.65,4.68,4.52,4.54,625931,0
2012-11-16,4.52,4.55,4.32,4.35,1123400,0
2012-11-19,4.43,4.55,4.4101,4.53,598620,0
2012-11-20,4.51,4.56,4.4,4.55,644392,0
2012-11-21,4.55,4.775,4.54,4.76,684934,0
2012-11-23,4.79,4.88,4.71,4.86,425118,0
2012-11-26,4.87,5.45,4.87,5.39,1883606,0
2012-11-27,5.4,5.489,5.27,5.27,688476,0
2012-11-28,5.25,5.46,5.12,5.41,594007,0
2012-11-29,5.48,5.61,5.43,5.56,798867,0
2012-11-30,5.51,5.64,5.5,5.58,780677,0
2012-12-03,5.61,5.65,5.48,5.61,1189459,0
2012-12-04,5.61,5.98,5.57,5.89,1909850,0
2012-12-05,5.97,5.98,5.72,5.79,927424,0
2012-12-06,5.76,5.91,5.66,5.7294,1239927,0
2012-12-07,5.78,5.84,5.68,5.79,435281,0
2012-12-10,5.85,5.85,5.67,5.72,652782,0
2012-12-11,5.81,5.89,5.72,5.81,864844,0
2012-12-12,5.97,5.99,5.75,5.78,512138,0
2012-12-13,5.81,5.94,5.75,5.8,442072,0
2012-12-14,5.79,5.84,5.74,5.8,365524,0
2012-12-17,5.79,5.86,5.72,5.84,391271,0
2012-12-18,5.84,5.95,5.81,5.9201,913257,0
2012-12-19,5.95,5.96,5.78,5.94,467612,0
2012-12-20,5.9,6.15,5.85,6.07,929176,0
2012-12-21,5.84,5.97,5.75,5.94,1050742,0
2012-12-24,5.93,6,5.88,5.995,224280,0
2012-12-26,6,6.11,5.84,5.93,529593,0
2012-12-27,5.95,5.95,5.66,5.83,636913,0
2012-12-28,5.76,5.95,5.69,5.8,478360,0
2012-12-31,5.77,5.825,5.66,5.8099,1055151,0
2013-01-02,5.96,6.36,5.96,6.34,1859683,0
2013-01-03,6.305,6.44,6.26,6.39,894282,0
2013-01-04,6.42,6.5,6.3,6.5,697051,0
2013-01-07,6.5,6.65,6.44,6.61,1140111,0
2013-01-08,6.58,6.59,6.38,6.46,674922,0
2013-01-09,6.46,6.55,6.37,6.51,846050,0
2013-01-10,6.53,6.7,6.46,6.66,1391067,0
2013-01-11,6.64,6.64,6.48,6.49,856059,0
2013-01-14,6.47,6.65,6.38,6.53,1034876,0
2013-01-15,6.46,6.56,6.4102,6.56,370569,0
2013-01-16,6.53,6.59,6.5,6.53,347716,0
2013-01-17,6.9,7.04,6.79,6.79,1087550,0
2013-01-18,6.78,6.78,6.65,6.71,472882,0
2013-01-22,6.68,6.68,6.55,6.57,596450,0
2013-01-23,6.55,6.63,6.43,6.45,670060,0
2013-01-24,6.44,6.84,6.429,6.82,1363474,0
2013-01-25,6.88,7.13,6.88,7.07,1422381,0
2013-01-28,7.06,7.12,7,7.07,689959,0
2013-01-29,7.08,7.08,6.93,7,938064,0
2013-01-30,6.96,6.99,6.61,6.63,1032668,0
2013-01-31,6.84,7.2,6.69,7.13,1648526,0
2013-02-01,7.15,7.28,7.09,7.23,1516928,0
2013-02-04,7.5,7.75,7.2,7.31,2183090,0
2013-02-05,7.32,7.56,7.25,7.51,1303309,0
2013-02-06,7.24,7.25,6.67,6.84,2705293,0
2013-02-07,6.86,7.11,6.84,7.11,970440,0
2013-02-08,7.01,7.16,6.86,6.99,1211217,0
2013-02-11,6.99,7,6.77,6.79,1045177,0
2013-02-12,6.78,6.93,6.74,6.87,1080461,0
2013-02-13,6.9,6.935,6.66,6.77,1182218,0
2013-02-14,6.7,6.82,6.65,6.78,715856,0
2013-02-15,6.82,6.88,6.68,6.7,677003,0
2013-02-19,6.65,6.86,6.61,6.83,1197821,0
2013-02-20,6.83,6.94,6.59,6.6,1163981,0
2013-02-21,6.59,6.59,6.31,6.44,876585,0
2013-02-22,6.47,6.58,6.4,6.5,621010,0
2013-02-25,6.53,6.7,6.48,6.56,1078457,0
2013-02-26,6.59,6.6599,6.38,6.49,980029,0
2013-02-27,6.46,6.735,6.42,6.59,674526,0
2013-02-28,6.56,6.63,6.43,6.49,747710,0
2013-03-01,6.41,6.475,6.34,6.42,1002329,0
2013-03-04,6.39,6.58,6.39,6.53,631459,0
2013-03-05,6.4,6.66,6.4,6.58,554143,0
2013-03-06,6.59,6.7,6.54,6.69,538781,0
2013-03-07,7,7.14,6.85,7.13,2300769,0
2013-03-08,7.06,7.2,6.97,7.19,903921,0
2013-03-11,7.19,7.26,7.05,7.19,1032555,0
2013-03-12,7.16,7.19,7.09,7.16,608702,0
2013-03-13,7.15,7.22,7.06,7.16,498900,0
2013-03-14,7.16,7.21,7.136,7.2,555689,0
2013-03-15,7.2,7.2,7.04,7.105,1609824,0
2013-03-18,7,7.165,6.89,7.02,1096808,0
2013-03-19,7.37,7.46,7.2,7.32,1774182,0
2013-03-20,7.4,7.4,7.1499,7.19,1600557,0
2013-03-21,7.17,7.22,7,7.05,1514527,0
2013-03-22,7.05,7.17,7,7.02,545780,0
2013-03-25,7.03,7.16,6.955,7.14,756416,0
2013-03-26,7.14,7.25,6.98,7.05,575544,0
2013-03-27,6.98,7.07,6.86,7.05,565613,0
2013-03-28,7.06,7.1,6.95,7,1016356,0
2013-04-01,6.98,6.99,6.58,6.62,998567,0
2013-04-02,6.65,6.73,6.5,6.52,948579,0
2013-04-03,6.56,6.58,6.23,6.28,1580352,0
2013-04-04,6.3,6.43,6.28,6.345,661729,0
2013-04-05,6.21,6.33,6.16,6.22,908424,0
2013-04-08,6.166,6.34,6.166,6.31,547599,0
2013-04-09,6.34,6.47,6.24,6.46,852482,0
2013-04-10,6.56,6.88,6.51,6.8,850991,0
2013-04-11,6.8,6.97,6.79,6.96,690025,0
2013-04-12,6.94,7.08,6.88,7.005,809179,0
2013-04-15,6.93,6.98,6.35,6.41,1076012,0
2013-04-16,6.53,6.72,6.4001,6.57,672529,0
2013-04-17,6.42,6.48,6.24,6.25,950451,0
2013-04-18,6.31,6.49,6.12,6.17,791446,0
2013-04-19,6.2,6.34,6.15,6.26,797749,0
2013-04-22,6.29,6.48,6.06,6.48,884570,0
2013-04-23,6.48,6.62,6.36,6.62,583301,0
2013-04-24,6.58,6.69,6.45,6.66,837101,0
2013-04-25,7.8,8.55,7.75,8.22,9067832,0
2013-04-26,8.12,8.31,8.05,8.21,2502813,0
2013-04-29,8.25,8.43,8.17,8.28,2058431,0
2013-04-30,8.29,8.43,8.2,8.42,1400046,0
2013-05-01,8.35,8.43,8.21,8.24,1446374,0
2013-05-02,8.31,8.34,8.19,8.32,1264271,0
2013-05-03,8.37,8.6,8.37,8.46,1769249,0
2013-05-06,8.49,8.77,8.48,8.7,1451787,0
2013-05-07,8.65,8.85,8.56,8.84,1126919,0
2013-05-08,8.8,8.83,8.5475,8.68,883773,0
2013-05-09,8.6,8.81,8.57,8.66,557712,0
2013-05-10,8.65,8.72,8.53,8.62,1107756,0
2013-05-13,8.58,8.83,8.58,8.76,1226048,0
2013-05-14,8.79,8.9573,8.745,8.86,1191698,0
2013-05-15,8.79,9.2,8.76,9.13,2061535,0
2013-05-16,9.14,9.695,9.1,9.62,2413104,0
2013-05-17,9.67,10.19,9.67,10.08,2839171,0
2013-05-20,9.96,10.17,9.78,9.8,2745335,0
2013-05-21,9.8,9.81,9.39,9.75,2121036,0
2013-05-22,9.74,10.08,9.74,9.91,2232282,0
2013-05-23,9.55,9.78,9.12,9.15,5881118,0
2013-05-24,8.95,9.05,8.81,9.04,8526928,0
2013-05-28,9.2,9.53,9.16,9.43,2676927,0
2013-05-29,9.38,9.84,9.29,9.71,3640354,0
2013-05-30,9.73,10.23,9.69,10.13,3060897,0
2013-05-31,10.1,10.96,10.1,10.53,5455452,0
2013-06-03,10.62,10.81,10.275,10.55,2725866,0
2013-06-04,10.39,10.7,10.3,10.43,1984730,0
2013-06-05,10.48,10.62,10.26,10.54,1584044,0
2013-06-06,11.05,11.25,10.72,11.21,3642113,0
2013-06-07,11.1,11.44,11.01,11.16,2037410,0
2013-06-10,11.42,11.44,11.1,11.34,1111865,0
2013-06-11,11.22,11.65,11.05,11.45,1567680,0
2013-06-12,11.55,11.6,11.32,11.39,1270110,0
2013-06-13,11.41,11.58,11.211,11.53,1153405,0
2013-06-14,11.54,11.57,11.223,11.24,1031468,0
2013-06-17,11.13,11.14,10.79,10.98,2602392,0
2013-06-18,10.97,11.23,10.9,11.18,1252474,0
2013-06-19,11.16,11.34,10.91,11.01,890523,0
2013-06-20,10.84,11.05,10.6,10.66,1487497,0
2013-06-21,10.72,10.9,10.22,10.7,2609687,0
2013-06-24,10.53,10.7,10.23,10.41,1585704,0
2013-06-25,10.52,10.71,10.45,10.67,1136919,0
2013-06-26,10.75,10.79,10.46,10.48,1075167,0
2013-06-27,10.54,10.78,10.45,10.75,924803,0
2013-06-28,10.72,10.75,10.56,10.67,1129768,0
2013-07-01,10.7,10.97,10.65,10.86,877905,0
2013-07-02,10.81,11.09,10.72,11.05,923489,0
2013-07-03,10.99,11.19,10.88,10.9,571738,0
2013-07-05,11.2,11.275,10.96,11.25,825585,0
2013-07-08,11.3,11.4,11.1,11.18,915773,0
2013-07-09,11.25,11.51,11.05,11.435,2097396,0
2013-07-10,11.47,11.57,11.3,11.4,1200127,0
2013-07-11,11.5,11.65,11.415,11.49,1585949,0
2013-07-12,11.44,11.75,11.35,11.58,780870,0
2013-07-15,11.57,11.75,11.55,11.64,818037,0
2013-07-16,11.62,11.74,11.41,11.53,779468,0
2013-07-17,11.8,12,11.655,12,1638422,0
2013-07-18,12,12.16,11.86,11.97,1071603,0
2013-07-19,11.89,12,11.84,11.97,550156,0
2013-07-22,12.01,12.02,11.69,11.89,1061973,0
2013-07-23,11.93,11.97,11.61,11.61,1541964,0
2013-07-24,11.72,11.8,11.58,11.78,2102961,0
2013-07-25,11.35,11.46,10.16,11.15,5543448,0
2013-07-26,11.08,11.25,10.79,10.85,1936913,0
2013-07-29,10.84,11.01,10.59,10.67,1866461,0
2013-07-30,10.7,11,10.62,10.89,1318601,0
2013-07-31,10.9,11,10.89,10.91,1599892,0
2013-08-01,10.99,11.14,10.908,10.97,1294769,0
2013-08-02,10.9,11,10.85,10.96,831070,0
2013-08-05,10.97,11.35,10.91,11.19,1540867,0
2013-08-06,11.15,11.19,10.92,10.99,1158320,0
2013-08-07,10.98,11.11,10.87,10.94,1357939,0
2013-08-08,11,11.11,10.92,10.99,872143,0
2013-08-09,10.97,11.07,10.81,10.97,960028,0
2013-08-12,11,11.079,10.97,11.02,825493,0
2013-08-13,11,11.08,10.89,11.03,888487,0
2013-08-14,11.06,11.06,10.73,10.81,1182368,0
2013-08-15,10.65,10.69,10.36,10.43,1342306,0
2013-08-16,10.33,10.63,10.26,10.38,1583990,0
2013-08-19,10.4,10.77,10.38,10.39,1627816,0
2013-08-20,10.44,10.52,10.32,10.46,849360,0
2013-08-21,10.43,10.49,10.21,10.21,940884,0
2013-08-22,10.23,10.23,9.84,9.95,1764018,0
2013-08-23,9.96,10.12,9.9,10.08,1370390,0
2013-08-26,10.08,10.19,9.91,9.93,1060766,0
2013-08-27,9.82,9.88,9.43,9.475,2041673,0
2013-08-28,9.5,9.64,9.45,9.455,899431,0
2013-08-29,9.48,9.62,9.46,9.49,754640,0
2013-08-30,9.47,9.49,9.24,9.27,762890,0
2013-09-03,9.39,10.25,9.37,10.14,3546477,0
2013-09-04,10.34,10.51,10.05,10.45,1515540,0
2013-09-05,10.67,10.72,10.46,10.5,1574636,0
2013-09-06,10.6,10.715,10.32,10.7,1562940,0
2013-09-09,10.73,11.06,10.72,11,1643146,0
2013-09-10,11.05,11.13,10.95,11.09,1706512,0
2013-09-11,11.03,11.22,10.88,11.13,2144539,0
2013-09-12,11.15,11.45,11.13,11.31,2109347,0
2013-09-13,11.44,11.44,11.05,11.11,1999693,0
2013-09-16,11.36,11.36,10.96,11.11,1518163,0
2013-09-17,11.08,11.34,11.06,11.28,837570,0
2013-09-18,11.28,11.49,11.08,11.3,1005317,0
2013-09-19,11.31,11.429,11.16,11.35,767046,0
2013-09-20,11.36,11.39,11.11,11.16,1385818,0
2013-09-23,11.2,11.2,10.92,11.06,1922590,0
2013-09-24,11.06,11.45,11,11.33,1260221,0
2013-09-25,11.31,11.46,11.17,11.22,675500,0
2013-09-26,11.28,11.65,11.28,11.56,1338600,0
2013-09-27,11.49,11.59,11.26,11.4,1334000,0
2013-09-30,11.22,11.45,11.19,11.32,1090300,0
2013-10-01,11.32,11.51,11.25,11.47,993209,0
2013-10-02,11.33,11.42,11.27,11.32,884122,0
2013-10-03,11.15,11.32,11.12,11.21,1604527,0
2013-10-04,11.25,11.78,11.19,11.73,1382862,0
2013-10-07,11.5,11.7,11.46,11.48,749779,0
2013-10-08,11.47,11.53,10.96,10.99,1331000,0
2013-10-09,11.01,11.17,10.65,10.9,1403500,0
2013-10-10,11.11,11.46,11.11,11.46,2260900,0
2013-10-11,11.45,11.56,11.31,11.52,1199200,0
2013-10-14,11.41,11.49,11.32,11.4,1152800,0
2013-10-15,11.39,11.52,11.25,11.34,760800,0
2013-10-16,11.39,11.41,11.23,11.24,897600,0
2013-10-17,11.19,11.5,11.14,11.4,822800,0
2013-10-18,11.54,11.779,11.37,11.74,1227490,0
2013-10-21,11.79,11.91,11.69,11.78,933900,0
2013-10-22,11.84,11.85,11.56,11.61,742026,0
2013-10-23,11.51,11.67,11.28,11.44,1521675,0
2013-10-24,10.45,10.89,9.91,10.4,6900940,0
2013-10-25,10.51,10.6,10.22,10.26,1582000,0
2013-10-28,10.26,10.32,9.76,10.27,2854278,0
2013-10-29,10.33,10.55,10.27,10.49,1849600,0
2013-10-30,10.45,10.54,10.24,10.34,2438100,0
2013-10-31,10.34,10.432,10.2,10.2,1694417,0
2013-11-01,10.19,10.31,9.83,9.89,1620400,0
2013-11-04,9.9,9.94,9.77,9.82,1292700,0
2013-11-05,9.75,9.845,9.66,9.69,1290354,0
2013-11-06,9.75,9.8,9.52,9.63,1611474,0
2013-11-07,9.71,9.75,9.3801,9.39,1827873,0
2013-11-08,9.41,9.59,9.28,9.32,2560400,0
2013-11-11,9.31,9.5,9.3,9.4,1197300,0
2013-11-12,9.42,9.54,9.29,9.39,1706971,0
2013-11-13,9.34,9.44,9.24,9.26,1270332,0
2013-11-14,9.23,9.23,8.94,9.01,1891137,0
2013-11-15,9,9.06,8.86,8.89,1695500,0
2013-11-18,8.91,8.98,8.75,8.77,1191700,0
2013-11-19,8.75,8.88,8.61,8.73,1457100,0
2013-11-20,8.73,8.79,8.59,8.6,948331,0
2013-11-21,8.61,8.99,8.6,8.93,1191800,0
2013-11-22,8.96,8.96,8.82,8.9,847600,0
2013-11-25,9,9.09,8.86,9,1390900,0
2013-11-26,9,9.06,8.89,9.01,835400,0
2013-11-27,9.03,9.18,9.02,9.16,730000,0
2013-11-29,9.19,9.32,9.11,9.3,564798,0
2013-12-02,9.28,9.29,9,9.06,1250600,0
2013-12-03,9,9.12,8.95,9.1,920100,0
2013-12-04,9.07,9.37,9.07,9.32,687269,0
2013-12-05,9.3,9.39,9.25,9.33,697161,0
2013-12-06,9.45,9.58,9.35,9.43,1023900,0
2013-12-09,9.43,9.53,9.24,9.32,932700,0
2013-12-10,9.29,9.32,9.03,9.11,1007900,0
2013-12-11,9.11,9.13,8.9,8.97,852800,0
2013-12-12,8.95,9,8.83,8.89,640900,0
2013-12-13,8.92,9.15,8.92,9.06,1032300,0
2013-12-16,9.12,9.32,9,9.2,1408500,0
2013-12-17,9.22,9.39,9.12,9.3,549559,0
2013-12-18,9.34,9.49,9,9.3,863600,0
2013-12-19,9.29,9.29,9.01,9.05,699500,0
2013-12-20,9.24,9.45,9.1,9.23,4919300,0
2013-12-23,9.3,9.73,9.25,9.58,2259600,0
2013-12-24,9.6,9.82,9.6,9.75,886988,0
2013-12-26,9.79,9.97,9.66,9.71,1281900,0
2013-12-27,9.77,9.88,9.7,9.79,591700,0
2013-12-30,9.81,9.94,9.72,9.73,1751741,0
2013-12-31,9.79,9.82,9.65,9.78,1017483,0
2014-01-02,9.77,9.97,9.63,9.81,1221926,0
2014-01-03,9.82,9.95,9.74,9.88,706000,0
2014-01-06,9.9,9.94,9.77,9.79,1114300,0
2014-01-07,9.83,9.94,9.77,9.89,1089800,0
2014-01-08,9.88,10.14,9.85,9.99,1585200,0
2014-01-09,10.06,10.14,9.48,9.51,2499100,0
2014-01-10,9.54,9.56,9.06,9.28,2089000,0
2014-01-13,9.22,9.38,8.95,9.02,2587400,0
2014-01-14,9.07,9.26,8.93,9.04,2904100,0
2014-01-15,9.05,9.29,9.01,9.13,1436360,0
2014-01-16,9.15,9.2,8.72,8.83,3110900,0
2014-01-17,8.84,8.9,8.49,8.53,2669600,0
2014-01-21,7.98,7.99,7.21,7.56,7549000,0
2014-01-22,7.54,7.8,7.5,7.62,1947300,0
2014-01-23,7.6,7.74,7.36,7.4,2034088,0
2014-01-24,7.41,7.41,7.24,7.33,2193500,0
2014-01-27,7.38,7.4,7.12,7.2,2138444,0
2014-01-28,7.25,7.34,7.08,7.19,3594200,0
2014-01-29,7.14,7.21,6.96,7.06,4634860,0
2014-01-30,8.42,9.16,8.1,9.11,10076021,0
2014-01-31,8.85,9.31,8.7,8.73,4128500,0
2014-02-03,8.66,8.73,8.21,8.23,3048322,0
2014-02-04,8.29,8.485,8.25,8.45,1880479,0
2014-02-05,8.35,8.42,8.155,8.23,2214321,0
2014-02-06,8.27,8.39,8.08,8.38,2431957,0
2014-02-07,8.39,8.54,8.35,8.51,1305699,0
2014-02-10,8.47,8.76,8.45,8.63,2019080,0
2014-02-11,8.6,8.7,8.56,8.63,1130878,0
2014-02-12,8.69,8.8344,8.64,8.72,1389815,0
2014-02-13,8.62,8.78,8.54,8.73,1084865,0
2014-02-14,8.74,8.8,8.59,8.61,1094406,0
2014-02-18,8.63,8.81,8.62,8.78,1089527,0
2014-02-19,8.66,8.69,8.4,8.44,1728300,0
2014-02-20,8.48,8.55,8.27,8.45,1438224,0
2014-02-21,8.49,8.51,8.32,8.33,885976,0
2014-02-24,8.37,8.51,8.31,8.48,1005719,0
2014-02-25,8.645,8.6499,8.3,8.34,865559,0
2014-02-26,8.39,8.55,8.32,8.52,856803,0
2014-02-27,8.47,8.5,8.33,8.41,918293,0
2014-02-28,8.42,8.519,8.26,8.32,1264864,0
2014-03-03,8.17,8.25,8.085,8.17,1074780,0
2014-03-04,8.32,8.74,8.32,8.605,2187634,0
2014-03-05,8.6,8.775,8.6,8.72,1006186,0
2014-03-06,8.78,9.15,8.73,9,2596361,0
2014-03-07,9.12,9.12,8.72,8.94,1368594,0
2014-03-10,8.93,8.93,8.55,8.63,1006590,0
2014-03-11,8.61,8.685,8.41,8.45,1028530,0
2014-03-12,8.94,9.75,8.83,9.71,5592203,0
2014-03-13,9.81,9.81,9.2,9.27,2544394,0
2014-03-14,9.21,9.47,9.16,9.37,996430,0
2014-03-17,9.45,9.57,9.2,9.26,1267105,0
2014-03-18,9.28,9.52,9.28,9.5,947789,0
2014-03-19,9.46,9.46,9.25,9.37,794587,0
2014-03-20,9.81,9.91,9.65,9.67,2260967,0
2014-03-21,9.72,9.87,9.555,9.7,1833674,0
2014-03-24,9.71,9.82,9.2581,9.46,1253297,0
2014-03-25,9.54,9.64,9.2,9.35,845901,0
2014-03-26,9.52,9.59,9,9.04,1376600,0
2014-03-27,9.05,9.16,8.73,8.95,1503453,0
2014-03-28,8.95,9.1,8.65,8.76,896877,0
2014-03-31,8.86,9.13,8.8,9.08,1503570,0
2014-04-01,9.08,9.25,9.06,9.16,1026191,0
2014-04-02,9.2,9.24,9.01,9.13,1191835,0
2014-04-03,9.16,9.285,8.71,8.82,1966242,0
2014-04-04,8.92,8.9999,8.425,8.5,1553443,0
2014-04-07,8.44,8.56,8.22,8.4,1287988,0
2014-04-08,8.37,8.6499,8.35,8.46,960175,0
2014-04-09,8.52,8.69,8.345,8.58,929965,0
2014-04-10,8.54,8.6099,8.115,8.19,1425619,0
2014-04-11,8.11,8.25,7.94,8.09,1282639,0
2014-04-14,8.17,8.26,8.1,8.23,1037909,0
2014-04-15,8.3,8.35,7.89,8.14,1543337,0
2014-04-16,8.24,8.26,8.045,8.13,1116193,0
2014-04-17,8.11,8.6501,8.06,8.62,1810948,0
2014-04-21,8.67,8.92,8.67,8.81,1905652,0
2014-04-22,8.85,9.07,8.85,9.01,2395852,0
2014-04-23,8.99,9.01,8.65,8.82,2968341,0
2014-04-24,9.51,9.58,8.77,9.35,4575787,0
2014-04-25,9.25,9.32,8.855,8.87,2244780,0
2014-04-28,8.93,9,8.41,8.6,2162654,0
2014-04-29,9,9.05,8.72,8.93,3526047,0
2014-04-30,8.88,9.04,8.76,8.96,1173020,0
2014-05-01,8.9,8.98,8.68,8.979,1762665,0
2014-05-02,9,9.1,8.9,8.95,1764809,0
2014-05-05,8.84,8.935,8.63,8.75,1261418,0
2014-05-06,8.68,8.68,8.38,8.4,1832432,0
2014-05-07,8.44,8.45,8.05,8.19,1880216,0
2014-05-08,8.2,8.5,8.1,8.16,1313044,0
2014-05-09,8.13,8.26,8.0522,8.26,902162,0
2014-05-12,8.3,8.72,8.16,8.69,1404619,0
2014-05-13,8.72,8.84,8.57,8.59,1596286,0
2014-05-14,8.54,8.7,8.28,8.29,866962,0
2014-05-15,8.27,8.34,8.06,8.26,1168287,0
2014-05-16,8.25,8.34,8.05,8.34,1168198,0
2014-05-19,8.36,9.42,8.36,9.38,4357872,0
2014-05-20,9.3,9.3,9.06,9.26,2009335,0
2014-05-21,9.32,9.34,8.91,8.96,1019632,0
2014-05-22,8.96,9.32,8.88,9.16,1438684,0
2014-05-23,9.16,9.28,9.005,9.23,740696,0
2014-05-27,9.309,9.4,9.24,9.34,1250716,0
2014-05-28,9.37,9.5,9.26,9.4,1196314,0
2014-05-29,9.42,9.48,9.3335,9.38,705000,0
2014-05-30,9.35,9.39,9.05,9.1,1009291,0
2014-06-02,9.13,9.19,8.78,8.83,727650,0
2014-06-03,8.79,8.87,8.64,8.68,876922,0
2014-06-04,8.64,8.75,8.51,8.61,1166766,0
2014-06-05,8.86,9.3,8.73,9.2,3821096,0
2014-06-06,9.17,9.45,9.12,9.14,1260953,0
2014-06-09,9.1,9.36,9.07,9.27,1259785,0
2014-06-10,9.24,9.35,9.02,9.14,1317800,0
2014-06-11,9.09,9.16,9.04,9.08,1107546,0
2014-06-12,9.1,9.1,8.92,8.98,1149602,0
2014-06-13,8.95,9.17,8.77,9.13,1255813,0
2014-06-16,9.13,9.4001,9.01,9.28,1288992,0
2014-06-17,9.25,9.54,9.12,9.42,1912763,0
2014-06-18,9.43,9.65,9.3601,9.53,1262577,0
2014-06-19,9.54,9.54,9.22,9.3,892810,0
2014-06-20,9.36,9.36,9.151,9.3,1138418,0
2014-06-23,9.29,9.385,9.19,9.33,845835,0
2014-06-24,9.3,9.53,9.22,9.245,979603,0
2014-06-25,9.18,9.2046,9.02,9.16,1641286,0
2014-06-26,9.13,9.27,9.03,9.25,758789,0
2014-06-27,9.12,9.58,9.12,9.55,2169234,0
2014-06-30,9.54,9.54,9.1,9.2,3082473,0
2014-07-01,9.15,9.31,9.15,9.24,1933507,0
2014-07-02,9.21,9.64,9.2,9.53,3108900,0
2014-07-03,9.54,9.68,9.38,9.4985,819285,0
2014-07-07,9.5,9.5,9.26,9.26,1032664,0
2014-07-08,9.23,9.25,8.78,8.79,2827500,0
2014-07-09,8.84,8.91,8.5,8.59,3503443,0
2014-07-10,8.48,8.71,8.3198,8.69,1822804,0
2014-07-11,8.67,8.78,8.6101,8.73,779249,0
2014-07-14,8.57,9,8.57,8.96,1554020,0
2014-07-15,8.95,9.07,8.75,8.83,1659248,0
2014-07-16,8.87,8.93,8.635,8.87,1293351,0
2014-07-17,8.8,8.97,8.76,8.86,890338,0
2014-07-18,8.84,9.2,8.84,9.12,1673627,0
2014-07-21,9.06,9.19,8.96,9.14,1496946,0
2014-07-22,9.19,9.4,9.16,9.29,3137632,0
2014-07-23,9.2,9.31,9.06,9.14,3875105,0
2014-07-24,9.63,9.65,8.8,9.07,4552287,0
2014-07-25,8.95,9.15,8.82,9.13,2178497,0
2014-07-28,9.15,9.2,8.93,9.05,1822852,0
2014-07-29,9.06,9.12,8.97,9,1207496,0
2014-07-30,9.03,9.24,9.03,9.24,1843667,0
2014-07-31,9.12,9.33,9.12,9.2,2202202,0
2014-08-01,9.2,9.2,8.88,8.88,1737773,0
2014-08-04,8.97,9.04,8.7,8.88,1076176,0
2014-08-05,8.8,9.14,8.77,8.9,1572836,0
2014-08-06,8.83,9.23,8.77,9.21,1526790,0
2014-08-07,9.23,9.355,9.04,9.09,1277228,0
2014-08-08,9.1,9.27,9.09,9.22,846786,0
2014-08-11,9.27,9.3301,9.17,9.22,1407878,0
2014-08-12,9.18,9.19,8.98,9.05,1374442,0
2014-08-13,9.09,9.13,9.035,9.05,602270,0
2014-08-14,9.02,9.13,8.9201,9.12,863186,0
2014-08-15,9.22,9.25,9.01,9.1,1232892,0
2014-08-18,9.14,9.32,9.14,9.19,1322304,0
2014-08-19,9.17,9.37,9.15,9.35,1539601,0
2014-08-20,9.29,9.4,9.205,9.27,925196,0
2014-08-21,9.23,9.38,9.15,9.37,781454,0
2014-08-22,9.38,9.615,9.3,9.57,1666259,0
2014-08-25,9.62,9.93,9.6,9.83,2079117,0
2014-08-26,9.82,10.6,9.79,10.55,5794214,0
2014-08-27,10.53,10.567,10.33,10.37,1780560,0
2014-08-28,10.33,10.49,10.14,10.43,1863657,0
2014-08-29,10.44,10.62,10.36,10.58,2045829,0
2014-09-02,10.63,10.7,10.47,10.59,1807210,0
2014-09-03,10.63,10.75,10.35,10.42,1926711,0
2014-09-04,10.29,10.5,10.25,10.35,1507260,0
2014-09-05,10.29,10.35,10.16,10.33,901904,0
2014-09-08,10.75,11.25,10.74,11.19,4097616,0
2014-09-09,11.2,11.24,10.84,10.87,1800123,0
2014-09-10,10.91,11.27,10.85,11.25,1956516,0
2014-09-11,11.23,11.38,11.104,11.26,2082540,0
2014-09-12,11.25,11.33,11.06,11.11,1418602,0
2014-09-15,11.25,11.25,10.983,11.09,1376990,0
2014-09-16,11.04,11.2,10.97,11.14,1194587,0
2014-09-17,11.14,11.255,11.06,11.07,1693087,0
2014-09-18,11.13,11.64,11.1,11.56,2467728,0
2014-09-19,11.66,11.84,11.19,11.34,3113722,0
2014-09-22,11.22,11.31,11.09,11.22,1656103,0
2014-09-23,11.17,11.25,10.74,10.9,2886897,0
2014-09-24,10.92,11,10.72,10.79,2245656,0
2014-09-25,10.72,10.94,10.69,10.74,1619420,0
2014-09-26,10.84,10.845,10.6,10.61,1206573,0
2014-09-29,10.53,10.89,10.51,10.82,1626392,0
2014-09-30,10.78,10.84,10.64,10.67,1381103,0
2014-10-01,10.69,10.73,10.34,10.41,1466532,0
2014-10-02,10.4,10.59,10.17,10.59,1567209,0
2014-10-03,10.67,10.93,10.53,10.53,1181478,0
2014-10-06,10.58,10.58,10.12,10.135,1325963,0
2014-10-07,10.09,10.34,9.83,10.08,1597287,0
2014-10-08,10.07,10.255,9.83,10.17,1459731,0
2014-10-09,10.16,10.2,9.67,9.68,1719812,0
2014-10-10,9.63,9.78,9.27,9.27,1360912,0
2014-10-13,9.27,9.9,9.15,9.74,2117805,0
2014-10-14,9.81,9.989,9.73,9.86,2102730,0
2014-10-15,9.75,10.27,9.65,10.19,1906559,0
2014-10-16,10.01,10.53,9.96,10.41,1901775,0
2014-10-17,10.56,10.71,10.21,10.35,2175653,0
2014-10-20,10.31,10.58,10.19,10.57,2054873,0
2014-10-21,10.55,10.85,10.55,10.83,1634407,0
2014-10-22,10.85,10.91,10.6,10.61,2830148,0
2014-10-23,12.23,13.96,12.17,13.89,23814512,0
2014-10-24,13.51,13.89,13.05,13.78,6840355,0
2014-10-27,13.43,13.87,13.34,13.87,3842268,0
2014-10-28,13.97,14.5,13.81,14.39,4329540,0
2014-10-29,14.4,14.48,14.1,14.46,2687051,0
2014-10-30,14.44,14.704,14.29,14.44,2683868,0
2014-10-31,14.72,14.729,14.33,14.53,2637008,0
2014-11-03,14.53,14.79,14.37,14.41,2660635,0
2014-11-04,14.7,14.7,14.3,14.57,2609059,0
2014-11-05,14.96,14.98,13.53,13.85,5499916,0
2014-11-06,13.45,13.84,13.45,13.78,2749890,0
2014-11-07,13.69,13.99,13.6,13.99,1825551,0
2014-11-10,13.98,14.48,13.85,14.37,2868582,0
2014-11-11,14.46,14.49,14.17,14.41,3121077,0
2014-11-12,14.26,14.48,14.26,14.42,1402619,0
2014-11-13,14.38,14.48,13.79,13.84,2613647,0
2014-11-14,13.81,14,13.6,13.99,2357258,0
2014-11-17,13.99,14.15,13.71,13.71,1541703,0
2014-11-18,13.77,14.04,13.72,13.82,1486655,0
2014-11-19,13.82,13.82,13.361,13.41,1816395,0
2014-11-20,13.37,13.81,13.276,13.72,1649740,0
2014-11-21,13.94,14,13.52,13.61,1535649,0
2014-11-24,13.61,13.68,13.415,13.57,914704,0
2014-11-25,13.57,13.77,13.505,13.53,649123,0
2014-11-26,13.57,13.8,13.51,13.68,973955,0
2014-11-28,13.73,13.92,13.61,13.63,507009,0
2014-12-01,13.61,13.85,13.54,13.64,1626700,0
2014-12-02,13.62,14.145,13.58,14.05,1998018,0
2014-12-03,14.02,14.75,14.02,14.62,3189206,0
2014-12-04,14.6,14.78,14.16,14.25,1895553,0
2014-12-05,14.29,14.75,14.2,14.65,1523766,0
2014-12-08,14.68,14.71,14.07,14.07,1035946,0
2014-12-09,13.95,14.48,13.45,14.41,1643978,0
2014-12-10,14.35,14.48,13.85,13.89,1194616,0
2014-12-11,14.03,14.32,13.93,14,1143387,0
2014-12-12,13.85,14.35,13.75,14.05,1018622,0
2014-12-15,14.1,14.35,13.87,13.88,1180349,0
2014-12-16,14.03,14.28,13.79,14.11,1555709,0
2014-12-17,14.12,14.95,13.9,14.92,2943205,0
2014-12-18,15.1,15.45,14.91,15.245,2444879,0
2014-12-19,15.25,15.6,15.16,15.48,2677010,0
2014-12-22,15.48,15.74,15.25,15.34,1196036,0
2014-12-23,15.43,15.46,15.06,15.17,1058079,0
2014-12-24,15.21,15.33,15.1,15.22,329359,0
2014-12-26,15.22,15.22,14.69,14.91,1025857,0
2014-12-29,14.98,15,14.61,14.765,806407,0
2014-12-30,14.76,14.88,14.53,14.65,609659,0
2014-12-31,14.69,15.15,14.56,14.72,1429132,0
2015-01-02,14.77,14.92,14.21,14.44,1508969,0
2015-01-05,14.27,14.54,14.15,14.32,1079045,0
2015-01-06,13.94,13.95,13,13.12,3628979,0
2015-01-07,13.19,13.56,13.15,13.52,1912455,0
2015-01-08,13.62,14.14,13.57,14.04,1538873,0
2015-01-09,14.04,14.22,13.98,14,1223538,0
2015-01-12,14,14.1,13.75,13.79,1105664,0
2015-01-13,14,14.13,13.605,13.78,1151206,0
2015-01-14,13.77,14.04,13.52,13.76,902670,0
2015-01-15,13.7,13.84,13.1,13.14,1531989,0
2015-01-16,13.12,13.54,13.07,13.51,1551528,0
2015-01-20,13.63,13.83,13.455,13.65,2980617,0
2015-01-21,13.64,14.4,13.57,14.08,1873832,0
2015-01-22,14.15,14.5,13.81,14.4,2936563,0
2015-01-23,16.53,17.49,16.36,16.99,12993369,0
2015-01-26,16.95,17.05,16.6,16.69,3198539,0
2015-01-27,16.5,16.74,16.17,16.58,1879947,0
2015-01-28,16.72,16.96,16.37,16.37,1688897,0
2015-01-29,16.4,16.7,16.18,16.68,1946731,0
2015-01-30,16.5,16.72,16.1,16.12,1707430,0
2015-02-02,16.17,16.42,15.8,16.42,1307864,0
2015-02-03,16.46,16.75,16.32,16.43,1094339,0
2015-02-04,16.27,16.53,16.21,16.37,1189807,0
2015-02-05,16.5,17.22,16.47,17.05,2177358,0
2015-02-06,17.04,17.05,16.54,16.65,1282401,0
2015-02-09,16.57,17.025,16.5,16.89,1204242,0
2015-02-10,17.08,17.48,16.95,17.31,1783895,0
2015-02-11,17.28,17.96,17.16,17.72,2054991,0
2015-02-12,17.84,17.92,17.35,17.66,1660670,0
2015-02-13,17.595,18.04,17.52,17.56,1625262,0
2015-02-17,17.49,17.5,17.15,17.24,966396,0
2015-02-18,17.11,17.16,16.8,17.16,1420123,0
2015-02-19,17.15,17.465,17.11,17.38,1173997,0
2015-02-20,17.38,17.73,17.3,17.65,1058402,0
2015-02-23,17.66,17.67,17.4,17.5,1060691,0
2015-02-24,17.47,17.71,17.3,17.38,1120006,0
2015-02-25,17.6,17.6,17.25,17.33,1207862,0
2015-02-26,17.26,17.47,17.06,17.36,1298895,0
2015-02-27,17.4,17.4,17.005,17.05,1353351,0
2015-03-02,17.01,17.5,16.95,17.43,1536000,0
2015-03-03,17.42,17.44,17.01,17.1,1233400,0
2015-03-04,17.14,17.22,16.94,17.07,870400,0
2015-03-05,17,17.49,16.97,17.32,899600,0
2015-03-06,17.2,17.48,17.12,17.31,1269000,0
2015-03-09,17.36,18.2,17.32,18.17,2131900,0
2015-03-10,18.13,18.13,17.83,17.94,1537600,0
2015-03-11,17.93,18.49,17.85,18.33,1457300,0
2015-03-12,18.36,18.7,18.32,18.68,1055700,0
2015-03-13,18.04,18.93,18.04,18.93,1212300,0
2015-03-16,18.57,19.01,18.52,18.97,1278300,0
2015-03-17,18.86,19.3,18.8,19.17,1254400,0
2015-03-18,19.09,19.45,18.96,19.21,1102700,0
2015-03-19,19.18,19.48,18.94,19.09,1770700,0
2015-03-20,19.17,19.18,18.62,19.12,1872700,0
2015-03-23,19.07,19.08,18.87,18.95,914900,0
2015-03-24,18.91,18.95,18.4,18.49,1279300,0
2015-03-25,18.48,18.49,17.77,17.8,1100700,0
2015-03-26,17.65,18.93,17.56,18.72,2289800,0
2015-03-27,19.34,19.7,19.11,19.59,2516600,0
2015-03-30,19.6,19.72,19.16,19.41,1474500,0
2015-03-31,19.99,20.23,19.475,19.67,2112035,0
2015-04-01,19.8,19.85,19.12,19.33,1169000,0
2015-04-02,18.78,19.06,18.38,18.9,1871700,0
2015-04-06,18.75,19.19,18.65,18.98,892000,0
2015-04-07,18.98,19.58,18.91,19.2,882813,0
2015-04-08,19.08,19.51,19.01,19.43,931400,0
2015-04-09,19.91,20.59,19.15,20.07,2906100,0
2015-04-10,20.4,20.47,19.55,19.93,1395900,0
2015-04-13,19.94,20.23,19.77,19.8,1300100,0
2015-04-14,20.12,20.57,20.02,20.37,2700500,0
2015-04-15,20.39,20.41,19.86,20.03,1725839,0
2015-04-16,20.09,20.48,20.05,20.38,1666721,0
2015-04-17,20.2,20.26,19.37,19.5,2601600,0
2015-04-20,19.78,19.99,19.61,19.95,1880302,0
2015-04-21,20.03,20.38,19.75,20.22,3406237,0
2015-04-22,20.87,20.93,19.52,19.79,4959616,0
2015-04-23,19.73,19.84,19.28,19.34,2046500,0
2015-04-24,19.4,20.16,19.245,20.15,3263163,0
2015-04-27,20.2,20.65,19.91,20,3581000,0
2015-04-28,19.95,20.231,19.71,20.105,2490064,0
2015-04-29,20.02,20.17,19.71,19.79,1472800,0
2015-04-30,19.73,19.8,18.7,18.8,3492700,0
2015-05-01,18.82,19.1,18.54,18.68,2118200,0
2015-05-04,18.79,19.26,18.58,19.11,1794700,0
2015-05-05,19.09,19.13,18.01,18.01,3282800,0
2015-05-06,18.06,18.18,17.58,18,3411707,0
2015-05-07,18.09,19.165,18,19.01,2318308,0
2015-05-08,19.01,19.59,18.85,19.47,2018000,0
2015-05-11,19.48,19.8,19.33,19.33,1271900,0
2015-05-12,19.32,19.57,19.02,19.525,1253733,0
2015-05-13,19.6,19.66,19.15,19.19,947000,0
2015-05-14,19.35,19.98,19.22,19.94,1919000,0
2015-05-15,19.94,20,19.61,19.71,831230,0
2015-05-18,19.75,20.49,19.66,20.27,1833880,0
2015-05-19,20.5,20.56,20.133,20.2,1101469,0
2015-05-20,20.31,20.45,20.01,20.05,1142100,0
2015-05-21,19.87,20,19.35,19.69,1457800,0
2015-05-22,19.69,19.88,19.55,19.68,758900,0
2015-05-26,19.66,19.75,19.33,19.4,1181358,0
2015-05-27,19.97,19.99,19.3,19.69,2526600,0
2015-05-28,19.66,20.79,19.65,20.49,2473505,0
2015-05-29,20.49,20.8,20.36,20.64,1602300,0
2015-06-01,20.8,21.49,20.76,21.07,1884094,0
2015-06-02,20.95,21.11,20.65,20.85,1453270,0
2015-06-03,20.95,21.28,20.76,21.28,1044700,0
2015-06-04,21.18,21.49,20.86,20.94,1526100,0
2015-06-05,20.94,21.52,20.68,21.4,989700,0
2015-06-08,21.43,21.61,20.9,21.21,1137400,0
2015-06-09,21.24,21.42,20.85,21.29,853199,0
2015-06-10,21.28,21.53,21.185,21.48,956592,0
2015-06-11,21.61,21.86,21.34,21.41,740327,0
2015-06-12,21.41,21.67,21.06,21.51,945300,0
2015-06-15,21.57,22.37,21.28,22.28,1700300,0
2015-06-16,22.29,22.43,22.07,22.42,1167800,0
2015-06-17,22.45,22.57,22.17,22.37,1186300,0
2015-06-18,22.45,22.86,22.24,22.74,1249200,0
2015-06-19,22.8,22.91,22.17,22.69,1626500,0
2015-06-22,22.87,22.95,22.4,22.73,841900,0
2015-06-23,22.8,22.8,21.65,22.1,2142065,0
2015-06-24,22.1,22.23,21.44,21.78,1460700,0
2015-06-25,21.94,21.98,21.55,21.69,629100,0
2015-06-26,21.82,21.82,20.91,21.24,2300800,0
2015-06-29,20.82,21.72,20.7,21.01,1418400,0
2015-06-30,21.41,21.44,20.65,20.98,1369363,0
2015-07-01,21.17,21.59,21.11,21.5,1121000,0
2015-07-02,21.51,21.6,21.08,21.21,1013100,0
2015-07-06,21.05,21.38,20.85,21.05,1140000,0
2015-07-07,21.1,21.11,19.78,20.74,1619000,0
2015-07-08,20.48,20.75,19.99,20.07,1238300,0
2015-07-09,20.34,20.9,19.54,19.7,2593800,0
2015-07-10,20,20.33,19.73,20.21,1098300,0
2015-07-13,20.4,20.44,20.04,20.25,1172700,0
2015-07-14,20.18,20.91,20.18,20.89,1761705,0
2015-07-15,20.86,21.209,20.7,21.15,1199241,0
2015-07-16,21.3,21.75,21.16,21.65,1198200,0
2015-07-17,21.58,21.73,21.25,21.61,1281500,0
2015-07-20,21.4,21.65,21.19,21.23,925100,0
2015-07-21,21.15,21.77,21.07,21.69,1269800,0
2015-07-22,21.48,21.58,21.01,21.29,2334600,0
2015-07-23,22.05,24.24,22.05,23.15,7967600,0
2015-07-24,23.22,23.6,23.02,23.06,3108000,0
2015-07-27,22.92,23.37,22.73,23.1,1468500,0
2015-07-28,23.24,23.31,22.65,22.96,1356200,0
2015-07-29,22.98,23.04,22.47,22.99,1199100,0
2015-07-30,23.12,23.6,22.61,23.52,1695200,0
2015-07-31,23.53,24.03,23.18,23.94,2384500,0
2015-08-03,23.95,24.43,23.77,24.06,1921640,0
2015-08-04,24.11,24.19,23.55,23.9,1001400,0
2015-08-05,24.1,24.38,23.87,23.96,1294700,0
2015-08-06,23.76,24.26,23.08,23.32,1011227,0
2015-08-07,23.19,23.75,22.9,23.73,958000,0
2015-08-10,23.81,24.24,23.75,24.06,1262300,0
2015-08-11,23.82,24.73,23.64,23.77,1520941,0
2015-08-12,23.51,24.13,23.02,24.05,1248600,0
2015-08-13,24.21,24.47,23.71,23.86,1140000,0
2015-08-14,23.81,24.15,23.45,24.12,844700,0
2015-08-17,24.29,24.74,24.06,24.72,1578100,0
2015-08-18,24.87,25.24,24.4,24.48,1443500,0
2015-08-19,24.35,24.89,24.11,24.55,1143200,0
2015-08-20,24.32,24.45,21.52,21.53,3694500,0
2015-08-21,20.88,21.5,20.47,21.07,3767600,0
2015-08-24,19.03,20.76,18.35,19.72,3606524,0
2015-08-25,20.8,21.15,20.4,20.41,2074400,0
2015-08-26,21,21.16,20.26,21.02,2809000,0
2015-08-27,21.35,22.52,21.35,22.51,2702400,0
2015-08-28,22.29,22.71,21.84,22.29,1572200,0
2015-08-31,22.16,22.47,21.71,21.82,2045400,0
2015-09-01,21.28,21.79,21.08,21.51,1458300,0
2015-09-02,21.86,22.05,21.5,22.05,927300,0
2015-09-03,22.05,22.46,21.79,21.92,1563300,0
2015-09-04,21.61,21.97,21.36,21.41,1140000,0
2015-09-08,20.88,20.93,20.28,20.57,4682900,0
2015-09-09,21.19,21.19,20.45,20.85,2843200,0
2015-09-10,20.75,21.1,20.57,20.89,1466004,0
2015-09-11,20.71,20.79,19.75,20.21,2430400,0
2015-09-14,20.25,20.58,20.25,20.41,1157700,0
2015-09-15,20.4,20.91,20.32,20.84,1224000,0
2015-09-16,20.92,21.03,20.48,20.97,754900,0
2015-09-17,20.85,21.47,20.75,21.24,1025754,0
2015-09-18,20.98,21.27,20.74,21.03,2859900,0
2015-09-21,21.06,21.33,20.81,21.07,1397600,0
2015-09-22,20.75,20.95,20.19,20.55,1443100,0
2015-09-23,20.71,21,20.49,20.76,1128966,0
2015-09-24,20.53,20.64,19.97,20.54,1592225,0
2015-09-25,20.74,20.86,19.98,20.11,1395700,0
2015-09-28,20.08,20.3,19.37,19.42,1650686,0
2015-09-29,19.42,19.58,19.03,19.21,1379300,0
2015-09-30,19.37,19.6,19.1,19.56,1253400,0
2015-10-01,19.59,20.15,19.09,20.1,2045200,0
2015-10-02,19.86,20.76,19.66,20.74,1510100,0
2015-10-05,20.8,21.423,20.54,20.86,1960453,0
2015-10-06,20.82,20.96,20.23,20.51,1459800,0
2015-10-07,20.55,20.8,17.76,19.72,8121400,0
2015-10-08,20.5,20.5,19.74,19.85,1789900,0
2015-10-09,19.58,19.77,19.14,19.22,1985100,0
2015-10-12,19.27,19.474,18.33,18.35,2951794,0
2015-10-13,18.26,18.39,17.25,17.27,4448900,0
2015-10-14,17.35,17.51,16.98,17.05,3341500,0
2015-10-15,17.11,18.01,17.1,17.99,2941600,0
2015-10-16,17.96,18.39,17.67,18.31,2641000,0
2015-10-19,18.2,18.28,17.81,18.07,1280149,0
2015-10-20,18.03,18.15,17.81,18.03,1647600,0
2015-10-21,18.1,18.15,17.67,17.69,1269900,0
2015-10-22,17.84,19.06,17.76,18.63,3052600,0
2015-10-23,18.84,18.93,18.03,18.45,2031000,0
2015-10-26,18.44,18.68,18.19,18.29,2072500,0
2015-10-27,18.28,18.45,17.92,18.3,3371700,0
2015-10-28,20.09,21.14,19.6,21.12,7496500,0
2015-10-29,21.01,21.01,19.48,19.67,3567000,0
2015-10-30,19.55,19.99,19.43,19.76,2041900,0
2015-11-02,19.5,20.1,19.45,20.04,2358829,0
2015-11-03,20.1,20.7,20,20.35,2159200,0
2015-11-04,20.36,20.48,20.13,20.45,1459504,0
2015-11-05,20.38,20.76,20.2,20.73,2089600,0
2015-11-06,20.35,21.07,20.35,20.88,1586300,0
2015-11-09,20.86,20.96,20.275,20.41,1714338,0
2015-11-10,20.29,20.5,20.05,20.47,1496200,0
2015-11-11,20.5,21.25,20.33,20.99,1980400,0
2015-11-12,20.84,21.09,20.62,20.8,1753500,0
2015-11-13,20.7,20.75,20.32,20.55,1319700,0
2015-11-16,20.57,20.94,20.49,20.93,1103200,0
2015-11-17,21,21.35,20.83,20.87,1150300,0
2015-11-18,20.67,21.29,20.45,21.16,1590900,0
2015-11-19,21.22,21.3,20.92,20.99,928400,0
2015-11-20,21.14,21.86,21.12,21.65,1797000,0
2015-11-23,21.65,22.18,21.6,22.03,1395800,0
2015-11-24,22.07,22.22,21.93,22.08,1220700,0
2015-11-25,22.06,22.5,21.96,22.17,792100,0
2015-11-27,22.23,22.66,22.07,22.43,631600,0
2015-11-30,22.44,22.78,22.43,22.52,1134100,0
2015-12-01,22.62,22.71,22.13,22.48,1385084,0
2015-12-02,22.48,22.85,22.41,22.51,1119237,0
2015-12-03,22.65,22.77,21.74,21.77,1370359,0
2015-12-04,21.95,22.58,21.86,22.52,1492500,0
2015-12-07,22.55,22.6,22,22.06,1015600,0
2015-12-08,21.76,22.03,21.42,21.93,878067,0
2015-12-09,21.9,22.05,21.36,21.49,996100,0
2015-12-10,20.5,20.88,20.25,20.47,2888000,0
2015-12-11,20.21,20.54,19.65,19.74,1694800,0
2015-12-14,19.82,19.92,18.8,18.96,2637793,0
2015-12-15,19.1,19.75,18.97,19.12,2222100,0
2015-12-16,18.99,19.13,18.18,18.56,2547800,0
2015-12-17,18.63,18.7,17.68,18.01,4152900,0
2015-12-18,17.94,18.56,17.72,17.74,4405300,0
2015-12-21,17.77,18.2,17.48,18.08,3081100,0
2015-12-22,18.26,18.26,17.555,18,1912550,0
2015-12-23,18.11,18.4,17.87,18.29,1518600,0
2015-12-24,18.21,18.67,18.15,18.51,1009332,0
2015-12-28,18.48,18.5,18.14,18.495,926737,0
2015-12-29,18.6,19.16,18.51,18.74,1158699,0
2015-12-30,18.69,18.87,18.34,18.39,931220,0
2015-12-31,18.26,18.54,18.12,18.12,1184261,0
2016-01-04,17.78,17.87,17.34,17.6,2324459,0
2016-01-05,17.55,17.78,16.97,17.26,2136867,0
2016-01-06,17.03,17.3,16.92,17.12,1438110,0
2016-01-07,16.78,17.165,16.5,16.71,2848053,0
2016-01-08,16.78,16.94,15.995,16.02,2803280,0
2016-01-11,16,16.39,15.81,16.3,2060765,0
2016-01-12,16.46,16.57,15.95,16.19,1272234,0
2016-01-13,16.34,16.42,15.31,15.42,2159360,0
2016-01-14,15.58,15.88,15.22,15.67,3192757,0
2016-01-15,15.1,15.34,14.57,14.8,2803926,0
2016-01-19,15,15.07,14.29,14.54,1974400,0
2016-01-20,14.32,14.495,13.62,14.36,3683225,0
2016-01-21,14.43,14.8,14.116,14.22,1374451,0
2016-01-22,14.49,15.1,14.41,14.99,2350963,0
2016-01-25,14.94,14.94,14.36,14.39,966357,0
2016-01-26,14.5,14.75,14.15,14.5,1118224,0
2016-01-27,14.51,14.94,14.24,14.35,1030144,0
2016-01-28,14.53,14.72,14.235,14.345,1253752,0
2016-01-29,14.34,15.32,14.34,15.32,2191773,0
2016-02-01,15.08,15.1899,14.9,15.01,1303792,0
2016-02-02,14.97,15.11,14.41,14.57,1266924,0
2016-02-03,14.75,15.42,14.69,15.39,2293509,0
2016-02-04,15.38,15.84,15.1,15.69,1932215,0
2016-02-05,15.6,15.86,14.35,14.4,2706658,0
2016-02-08,13.72,14.1799,13.02,13.28,3538648,0
2016-02-09,13.08,13.75,13.0501,13.36,2203162,0
2016-02-10,13.51,14.27,13.5,13.81,3415745,0
2016-02-11,13.7,14.235,13.53,13.96,3532094,0
2016-02-12,14.1,15.37,13.22,14.82,7870927,0
2016-02-16,14.99,15.14,13.9,14.71,3733038,0
2016-02-17,14.73,15.06,14.62,14.93,2394221,0
2016-02-18,14.93,15.05,14.55,14.74,1370914,0
2016-02-19,14.66,15.23,14.53,15.13,1305623,0
2016-02-22,15.38,15.78,15.3,15.64,1794276,0
2016-02-23,15.6,15.61,15.19,15.2,1085038,0
2016-02-24,15,15.455,14.88,15.43,860335,0
2016-02-25,15.5,15.81,15.34,15.8,1224924,0
2016-02-26,15.91,15.9301,15.54,15.6,1319193,0
2016-02-29,15.66,15.99,15.5,15.69,1514064,0
2016-03-01,15.8,16.04,15.58,16,929587,0
2016-03-02,16.01,16.0295,15.1,15.42,2368645,0
2016-03-03,15.01,15.05,14.16,14.71,4260469,0
2016-03-04,14.76,15.49,14.73,15.39,2749957,0
2016-03-07,15.26,15.68,15.17,15.42,2017749,0
2016-03-08,15.26,15.42,14.805,15.04,1934453,0
2016-03-09,15.09,15.74,15.09,15.16,1827165,0
2016-03-10,15.23,15.59,14.975,15.27,2261537,0
2016-03-11,15.54,15.65,15.19,15.63,2439594,0
2016-03-14,15.55,16.17,15.3824,15.93,1761373,0
2016-03-15,15.78,15.96,15.64,15.84,2032833,0
2016-03-16,15.7,16.01,15.64,15.98,969416,0
2016-03-17,15.93,16.42,15.7302,16.35,1223501,0
2016-03-18,16.44,16.6,16.27,16.38,1497335,0
2016-03-21,16.3,17.04,16.3,16.82,1462855,0
2016-03-22,16.5,16.5,15.13,15.56,7219309,0
2016-03-23,15.56,15.69,14.93,15,2513548,0
2016-03-24,14.95,15.585,14.77,15.3,2051194,0
2016-03-28,15.29,15.46,15.05,15.24,1268155,0
2016-03-29,15.21,15.85,15.04,15.8,1380528,0
2016-03-30,15.95,16.04,15.51,15.76,1758614,0
2016-03-31,15.78,16.25,15.66,16.06,1366299,0
2016-04-01,15.89,15.9368,15.7,15.82,1053916,0
2016-04-04,15.79,15.86,15.28,15.39,2268299,0
2016-04-05,15.28,15.46,15.08,15.12,1412820,0
2016-04-06,15.09,15.28,14.8,15.23,2281796,0
2016-04-07,15.11,15.18,14.59,14.67,1711412,0
2016-04-08,14.96,15.44,14.9,15.09,1555371,0
2016-04-11,15.19,15.39,14.94,15,1477123,0
2016-04-12,14.82,15.03,14.66,14.97,1414653,0
2016-04-13,15.1,15.5,15.074,15.45,1493839,0
2016-04-14,15.49,15.59,15.2601,15.32,1330627,0
2016-04-15,15.47,15.52,15.18,15.26,2413013,0
2016-04-18,15.22,15.22,14.85,14.98,3010540,0
2016-04-19,15.07,15.07,14.4295,14.58,3720524,0
2016-04-20,14.51,14.84,14.39,14.69,2088879,0
2016-04-21,14.71,14.8,14.54,14.73,1358558,0
2016-04-22,14.75,14.94,14.56,14.66,2957368,0
2016-04-25,14.67,14.82,14.3,14.77,3388479,0
2016-04-26,14.87,15.28,14.79,15.12,1800148,0
2016-04-27,15.05,15.71,15.05,15.57,2776508,0
2016-04-28,12.92,13,11.76,12.005,19855232,0
2016-04-29,12.07,12.23,11.8,11.89,7385033,0
2016-05-02,11.88,12.1,11.79,11.86,3027055,0
2016-05-03,11.76,12,11.5,11.52,2539585,0
2016-05-04,12.02,12.32,11.99,12.14,5053085,0
2016-05-05,12.15,12.28,11.84,11.88,2831301,0
2016-05-06,12.16,12.16,11.57,12,3220494,0
2016-05-09,11.96,12.37,11.93,12.25,2652132,0
2016-05-10,12.35,12.35,12.02,12.17,1626751,0
2016-05-11,12.09,12.25,12.0424,12.09,1037399,0
2016-05-12,12.13,12.2174,11.82,11.85,1475434,0
2016-05-13,11.71,11.97,11.71,11.88,1811453,0
2016-05-16,11.91,12.19,11.87,12.07,1593283,0
2016-05-17,12.05,12.155,11.9,11.93,1352612,0
2016-05-18,11.91,12.1603,11.88,12.12,1704207,0
2016-05-19,12.07,12.2,11.9902,12.16,2111585,0
2016-05-20,12.2,12.38,12.2,12.35,1970320,0
2016-05-23,12.39,12.99,12.355,12.89,3151169,0
2016-05-24,12.96,13.06,12.76,12.97,2048787,0
2016-05-25,12.98,13.26,12.95,13.1,1691251,0
2016-05-26,13.15,13.18,13,13.06,1572814,0
2016-05-27,13,13.245,12.87,13.2,1529621,0
2016-05-31,13.19,13.22,13.04,13.12,1305551,0
2016-06-01,13,13.22,12.995,13.21,1723797,0
2016-06-02,13.63,13.81,13.19,13.36,2679576,0
2016-06-03,13.46,13.53,13.27,13.47,2527647,0
2016-06-06,13.46,13.46,13.27,13.29,1782342,0
2016-06-07,13.34,13.34,13.12,13.26,2921256,0
2016-06-08,13.29,13.3276,13.13,13.15,3217922,0
2016-06-09,13.09,13.17,12.93,13,2227570,0
2016-06-10,12.87,12.885,12.615,12.69,1795136,0
2016-06-13,12.64,12.75,12.47,12.49,1575597,0
2016-06-14,12.46,12.53,12.28,12.47,1433695,0
2016-06-15,12.49,12.62,12.42,12.46,1675449,0
2016-06-16,12.33,12.476,12.15,12.4,1481408,0
2016-06-17,12.42,12.5,12.1,12.15,2436745,0
2016-06-20,12.18,12.2099,11.65,11.66,3759898,0
2016-06-21,11.64,11.64,11.15,11.45,4027409,0
2016-06-22,11.5,11.7,11.43,11.55,2203838,0
2016-06-23,11.71,12.13,11.67,12.13,3098134,0
2016-06-24,11.47,11.63,10.95,10.96,4309942,0
2016-06-27,10.86,10.905,10.11,10.18,3488076,0
2016-06-28,10.43,10.55,10.18,10.36,2701581,0
2016-06-29,10.51,10.96,10.455,10.91,3682959,0
2016-06-30,10.89,11.29,10.77,11.28,2431133,0
2016-07-01,11.29,11.51,11.06,11.12,1921579,0
2016-07-05,11.01,11.07,10.8,10.82,894314,0
2016-07-06,10.7,10.905,10.55,10.85,1267953,0
2016-07-07,10.89,10.99,10.62,10.76,1523494,0
2016-07-08,10.87,11.35,10.81,11.32,1685898,0
2016-07-11,11.43,11.54,11.41,11.45,1199019,0
2016-07-12,11.62,11.92,11.58,11.77,1934197,0
2016-07-13,11.87,11.97,11.64,11.74,1505414,0
2016-07-14,11.98,12.03,11.81,11.84,1572107,0
2016-07-15,12.12,12.26,11.92,12.1,2694493,0
2016-07-18,12.16,12.415,12.08,12.39,2420029,0
2016-07-19,12.2,12.37,11.86,11.87,2597269,0
2016-07-20,12,12.24,11.82,12.13,2885215,0
2016-07-21,12.13,12.31,12.0363,12.1,2845230,0
2016-07-22,12.08,12.21,11.9801,12.11,1428216,0
2016-07-25,12.39,12.685,12.23,12.52,2993664,0
2016-07-26,12.52,12.74,12.46,12.72,2784196,0
2016-07-27,12.8,13.24,12.3,12.51,4378738,0
2016-07-28,8.4,8.64,8.2,8.31,20438736,0
2016-07-29,8.36,8.81,8.28,8.76,10373894,0
2016-08-01,8.8,8.8,8.45,8.625,5569411,0
2016-08-02,8.54,8.85,8.48,8.62,4771239,0
2016-08-03,8.59,8.98,8.59,8.9,6135783,0
2016-08-04,8.94,9.02,8.92,9.02,3886305,0
2016-08-05,9.2,9.41,9.04,9.36,2476233,0
2016-08-08,9.4,9.495,9.25,9.29,1938175,0
2016-08-09,9.26,9.43,9.24,9.41,1732708,0
2016-08-10,9.47,9.47,9.12,9.18,2245622,0
2016-08-11,9.25,9.27,9.02,9.06,1637661,0
2016-08-12,9.04,9.16,8.93,9.06,2192724,0
2016-08-15,9.16,9.46,9.04,9.34,2238789,0
2016-08-16,9.23,9.57,9.18,9.3,2628423,0
2016-08-17,9.26,9.29,9.01,9.09,3117163,0
2016-08-18,9.1,9.125,8.865,8.95,4583674,0
2016-08-19,8.95,9.1001,8.9,9.04,3306040,0
2016-08-22,8.9,9.125,8.9,9.09,2649201,0
2016-08-23,9.12,9.22,8.96,9.02,4715919,0
2016-08-24,9.05,9.18,8.86,8.87,2623076,0
2016-08-25,8.49,8.655,8.26,8.61,3742824,0
2016-08-26,8.59,8.7,8.53,8.63,2203588,0
2016-08-29,8.68,8.68,8.5399,8.57,2422822,0
2016-08-30,8.6,8.79,8.58,8.65,1561876,0
2016-08-31,8.61,8.77,8.525,8.58,1680597,0
2016-09-01,8.56,8.81,8.535,8.8,1756338,0
2016-09-02,8.88,8.94,8.755,8.85,1337572,0
2016-09-06,8.78,9.07,8.77,8.92,2160205,0
2016-09-07,8.92,8.97,8.75,8.79,1635275,0
2016-09-08,8.79,8.84,8.67,8.73,2440786,0
2016-09-09,8.68,8.87,8.5,8.6,2730314,0
2016-09-12,8.55,8.63,8.37,8.6,1765929,0
2016-09-13,8.48,8.69,8.41,8.49,2721293,0
2016-09-14,8.53,8.605,8.34,8.4,2774268,0
2016-09-15,8.44,8.575,8.405,8.47,1954509,0
2016-09-16,8.45,8.51,8.345,8.49,2071806,0
2016-09-19,8.52,8.625,8.475,8.53,1364695,0
2016-09-20,8.6,8.62,8.44,8.48,1314291,0
2016-09-21,8.53,8.7,8.493,8.7,1548063,0
2016-09-22,8.81,8.93,8.73,8.92,1869597,0
2016-09-23,8.83,8.96,8.82,8.85,1097124,0
2016-09-26,8.79,8.89,8.69,8.71,930314,0
2016-09-27,8.66,8.96,8.66,8.96,876185,0
2016-09-28,8.99,9.21,8.96,9.1,1731753,0
2016-09-29,9.13,9.2,8.86,8.87,1629541,0
2016-09-30,8.82,9.08,8.76,9.03,1538868,0
2016-10-03,8.95,9.09,8.92,8.96,1241870,0
2016-10-04,8.95,9.17,8.95,9.08,2199047,0
2016-10-05,9.15,9.575,9.04,9.49,2390113,0
2016-10-06,9.54,9.62,9.37,9.57,1622707,0
2016-10-07,9.57,9.62,9.31,9.42,1495952,0
2016-10-10,9.48,9.58,9.44,9.44,825121,0
2016-10-11,9.34,9.47,9.04,9.05,1488958,0
2016-10-12,9.01,9.0836,8.71,8.89,1546459,0
2016-10-13,8.8,8.88,8.64,8.81,1555437,0
2016-10-14,8.89,8.9901,8.7801,8.84,1140384,0
2016-10-17,8.82,8.89,8.62,8.62,1489336,0
2016-10-18,8.75,8.86,8.66,8.78,1348527,0
2016-10-19,8.8,8.97,8.72,8.91,1143170,0
2016-10-20,8.91,9.0249,8.82,8.89,1196864,0
2016-10-21,8.76,8.86,8.67,8.8,1248014,0
2016-10-24,8.89,9.03,8.805,8.88,1753848,0
2016-10-25,8.96,8.96,8.69,8.78,1419795,0
2016-10-26,8.78,9.25,8.7633,9.23,4124468,0
2016-10-27,7.99,8.6,7.82,7.935,9980720,0
2016-10-28,7.91,8.17,7.8399,7.93,3134535,0
2016-10-31,7.95,8.04,7.7,7.8,2657355,0
2016-11-01,7.87,7.89,7.51,7.59,2995153,0
2016-11-02,7.54,7.78,7.38,7.41,3111526,0
2016-11-03,7.45,7.47,7.335,7.34,1904445,0
2016-11-04,7.33,7.4,7.23,7.32,2511525,0
2016-11-07,7.49,7.79,7.37,7.71,1401748,0
2016-11-08,7.7,8.19,7.61,7.9,2187343,0
2016-11-09,7.75,8.225,7.61,8.15,2556707,0
2016-11-10,8.33,8.51,8.12,8.33,1747938,0
2016-11-11,8.31,8.58,8.21,8.51,2335695,0
2016-11-14,8.59,8.68,8.485,8.59,1455151,0
2016-11-15,8.59,8.77,8.49,8.69,1162263,0
2016-11-16,8.61,8.71,8.51,8.66,977028,0
2016-11-17,8.62,8.62,8.22,8.235,1977698,0
2016-11-18,8.28,8.31,8.15,8.21,2184542,0
2016-11-21,8.25,8.37,8.17,8.37,1607897,0
2016-11-22,8.39,8.59,8.3,8.545,1730203,0
2016-11-23,8.56,8.65,8.425,8.62,1331412,0
2016-11-25,8.62,8.65,8.49,8.57,500416,0
2016-11-28,8.5,8.63,8.42,8.51,1517825,0
2016-11-29,8.52,8.65,8.49,8.5,1116922,0
2016-11-30,8.59,8.59,8.43,8.5,1714070,0
2016-12-01,8.52,8.61,8.305,8.36,1724747,0
2016-12-02,8.32,8.35,8.095,8.18,1472104,0
2016-12-05,8.27,8.49,8.27,8.34,1065591,0
2016-12-06,8.35,8.49,8.235,8.47,1034736,0
2016-12-07,8.47,8.52,8.315,8.48,2316815,0
2016-12-08,8.58,9.09,8.58,9.09,2901669,0
2016-12-09,9.13,9.16,8.75,8.85,1551967,0
2016-12-12,8.77,8.85,8.52,8.68,2230637,0
2016-12-13,8.73,8.8001,8.58,8.68,1133745,0
2016-12-14,8.65,9.01,8.63,8.91,2297442,0
2016-12-15,8.95,9.12,8.85,9.07,1819366,0
2016-12-16,9.07,9.07,8.76,8.86,2020933,0
2016-12-19,8.88,9.05,8.8599,8.97,880847,0
2016-12-20,9,9.0975,8.83,8.87,861574,0
2016-12-21,8.89,8.96,8.71,8.71,891744,0
2016-12-22,8.73,8.749,8.39,8.42,1854639,0
2016-12-23,8.44,8.5034,8.285,8.45,1387313,0
2016-12-27,8.44,8.6,8.42,8.52,1422662,0
2016-12-28,8.58,8.62,8.44,8.46,1087202,0
2016-12-29,8.49,8.6,8.42,8.55,1110850,0
2016-12-30,8.57,8.59,8.42,8.49,1361686,0
2017-01-03,8.61,8.72,8.47,8.72,1651152,0
2017-01-04,8.78,8.91,8.75,8.91,1863693,0
2017-01-05,8.88,8.91,8.66,8.79,1332791,0
2017-01-06,8.8,8.89,8.745,8.84,1718124,0
2017-01-09,8.85,8.88,8.68,8.68,1112231,0
2017-01-10,8.68,8.73,8.475,8.54,978482,0
2017-01-11,8.54,8.84,8.51,8.78,1458979,0
2017-01-12,8.74,8.7769,8.59,8.7,1090017,0
2017-01-13,8.73,8.84,8.68,8.73,516544,0
2017-01-17,8.65,8.65,8.4,8.43,1112795,0
2017-01-18,8.5,8.5,8.35,8.43,1050142,0
2017-01-19,8.42,8.65,8.4,8.54,1144590,0
2017-01-20,8.57,8.69,8.56,8.6,961863,0
2017-01-23,8.57,8.59,8.43,8.52,769635,0
2017-01-24,8.54,8.85,8.54,8.82,1523102,0
2017-01-25,8.9,9.02,8.88,8.89,1553132,0
2017-01-26,8.91,8.93,8.64,8.68,1037660,0
2017-01-27,8.71,8.91,8.61,8.89,1683083,0
2017-01-30,8.82,8.8899,8.72,8.86,1565621,0
2017-01-31,8.81,9.01,8.6961,9.01,1920913,0
2017-02-01,9.05,9.13,8.82,9.01,1926374,0
2017-02-02,9,9.03,8.845,9.01,1994513,0
2017-02-03,9.12,9.4,9.03,9.37,3043922,0
2017-02-06,9.29,9.4,9.11,9.34,2625411,0
2017-02-07,9.36,9.5,9.25,9.3,3164967,0
2017-02-08,9.24,9.24,9.04,9.18,2513895,0
2017-02-09,9.14,9.46,9.14,9.4,5029637,0
2017-02-10,10.99,12.3,10.93,11.96,16436188,0
2017-02-13,11.94,12.5,11.55,12.1,6070917,0
2017-02-14,11.98,12.38,11.87,12.33,4916189,0
2017-02-15,12.3,12.3,11.73,11.75,3891966,0
2017-02-16,11.45,11.91,11.31,11.45,4233895,0
2017-02-17,11.39,11.4,11.245,11.36,1972270,0
2017-02-21,11.35,11.52,11.28,11.3,2056061,0
2017-02-22,11.29,11.32,11.06,11.2,2082807,0
2017-02-23,11.24,11.24,10.81,11.03,2553941,0
2017-02-24,10.82,11.08,10.82,10.87,1355202,0
2017-02-27,10.87,11.05,10.82,11.05,1821292,0
2017-02-28,11.02,11.02,10.78,10.85,1756111,0
2017-03-01,11.01,11.12,10.8691,10.92,1564689,0
2017-03-02,10.9,10.92,10.75,10.77,1168331,0
2017-03-03,10.77,10.9,10.68,10.89,1612381,0
2017-03-06,10.74,10.84,10.69,10.82,1158444,0
2017-03-07,10.78,10.85,10.61,10.69,1277665,0
2017-03-08,10.71,10.9,10.6,10.64,1342314,0
2017-03-09,10.64,10.65,10.325,10.48,1449070,0
2017-03-10,10.54,10.585,10.39,10.48,1259131,0
2017-03-13,10.5,10.58,10.33,10.35,1103446,0
2017-03-14,10.3,10.35,10.145,10.18,1172394,0
2017-03-15,10.23,10.36,10.2,10.35,1111215,0
2017-03-16,11.1,11.51,10.96,11.2,3700860,0
2017-03-17,11.19,11.32,11.12,11.13,1830693,0
2017-03-20,11.12,11.145,10.9,10.91,1134158,0
2017-03-21,11.04,11.15,10.5,10.5,2864622,0
2017-03-22,10.49,10.7,10.45,10.69,1466899,0
2017-03-23,10.69,10.97,10.61,10.86,1448465,0
2017-03-24,10.9,11.05,10.71,10.87,1877811,0
2017-03-27,10.59,10.92,10.5801,10.88,923173,0
2017-03-28,10.8,10.81,10.58,10.59,2063950,0
2017-03-29,10.55,10.582,10.36,10.42,2589652,0
2017-03-30,10.39,10.5025,10.33,10.4,1418153,0
2017-03-31,10.38,10.43,10.22,10.23,1426009,0
2017-04-03,10.25,10.28,10.05,10.15,1593877,0
2017-04-04,10.12,10.31,10,10.3,2474024,0
2017-04-05,10.34,10.45,9.62,9.63,2722214,0
2017-04-06,9.63,9.94,9.58,9.92,2759850,0
2017-04-07,9.9,9.93,9.785,9.87,2418960,0
2017-04-10,9.85,9.866,9.51,9.64,1531064,0
2017-04-11,9.62,9.71,9.49,9.51,1433366,0
2017-04-12,9.48,9.54,9.32,9.35,931963,0
2017-04-13,9.42,9.67,9.36,9.45,1435231,0
2017-04-17,9.48,9.77,9.45,9.75,1445556,0
2017-04-18,9.65,9.73,9.5232,9.59,1220809,0
2017-04-19,9.67,9.74,9.52,9.54,1353043,0
2017-04-20,9.6,9.77,9.54,9.72,905684,0
2017-04-21,9.63,9.86,9.5688,9.63,1593899,0
2017-04-24,9.79,10.25,9.71,10.18,2373426,0
2017-04-25,10.27,10.37,10.13,10.14,1082263,0
2017-04-26,10.14,10.17,9.96,9.98,1033373,0
2017-04-27,10,10.24,9.93,10.24,2287755,0
2017-04-28,10,10.311,9.89,9.92,1368609,0
2017-05-01,9.96,10.01,9.83,9.86,1201121,0
2017-05-02,9.9,9.96,9.78,9.92,1463317,0
2017-05-03,9.88,10.01,9.72,9.99,1216066,0
2017-05-04,10.08,10.3401,9.77,9.95,3823350,0
2017-05-05,9.72,9.93,9.13,9.55,5230179,0
2017-05-08,9.49,9.54,9.17,9.29,3770932,0
2017-05-09,9.29,9.59,9.25,9.58,1746228,0
2017-05-10,9.55,9.645,9.43,9.49,1253010,0
2017-05-11,9.44,9.53,9.32,9.46,849371,0
2017-05-12,9.43,9.59,9.23,9.51,1223459,0
2017-05-15,9.54,9.74,9.54,9.62,1154957,0
2017-05-16,9.62,9.7,9.54,9.67,1505463,0
2017-05-17,9.52,9.55,9.21,9.22,1580424,0
2017-05-18,9.23,9.31,9.12,9.14,1308552,0
2017-05-19,9.18,9.29,9.09,9.19,1122868,0
2017-05-22,9.23,9.85,9.23,9.82,2021838,0
2017-05-23,9.83,9.9499,9.7,9.83,1445819,0
2017-05-24,9.82,9.82,9.66,9.78,925858,0
2017-05-25,9.8,9.85,9.31,9.51,2241474,0
2017-05-26,10,10.38,9.875,10.35,3567326,0
2017-05-30,10.37,10.51,10.03,10.03,1416172,0
2017-05-31,10.05,10.05,9.57,9.72,1131734,0
2017-06-01,10.05,10.29,9.9,10.26,2114182,0
2017-06-02,10.22,10.39,10.07,10.29,1489338,0
2017-06-05,10.26,10.51,10.18,10.48,2260889,0
2017-06-06,10.4,10.72,10.355,10.6,1725549,0
2017-06-07,10.6,10.74,10.3499,10.74,2168555,0
2017-06-08,10.74,11.23,10.61,11.17,2630805,0
2017-06-09,11.2,11.465,10.33,10.52,2743883,0
2017-06-12,10.5,10.885,10.25,10.83,1841383,0
2017-06-13,10.91,11.06,10.8,10.96,997931,0
2017-06-14,11.71,11.75,11.035,11.39,4672040,0
2017-06-15,11.21,11.49,11.06,11.46,2198533,0
2017-06-16,11.45,11.9,11.34,11.52,3274039,0
2017-06-19,11.75,11.81,11.37,11.57,1701165,0
2017-06-20,11.49,11.63,11.24,11.26,1719913,0
2017-06-21,11.28,11.43,11.13,11.18,901585,0
2017-06-22,11.57,11.98,11.405,11.76,2020007,0
2017-06-23,11.86,12.27,11.74,12.01,5328791,0
2017-06-26,12,12.0922,11.59,11.96,1758900,0
2017-06-27,11.95,11.95,11.41,11.46,1710407,0
2017-06-28,11.56,11.69,11.41,11.55,1063431,0
2017-06-29,11.56,11.56,10.59,10.88,3325824,0
2017-06-30,10.89,10.94,10.52,10.67,2154722,0
2017-07-03,10.76,10.93,10.56,10.59,1113638,0
2017-07-05,10.59,10.715,10.515,10.64,969074,0
2017-07-06,10.5,10.62,10.4,10.46,999735,0
2017-07-07,10.47,10.7,10.44,10.6,1198970,0
2017-07-10,10.58,10.9,10.46,10.79,1600655,0
2017-07-11,10.76,10.89,10.67,10.89,1147408,0
2017-07-12,10.92,11.13,10.92,11.09,1036761,0
2017-07-13,11.16,11.41,11.14,11.3,1422577,0
2017-07-14,11.31,11.47,11.21,11.37,1250463,0
2017-07-17,11.37,11.385,11.11,11.31,1116573,0
2017-07-18,11.7,11.905,11.53,11.58,1999537,0
2017-07-19,11.72,12.01,11.61,11.95,1960685,0
2017-07-20,11.97,12.29,11.84,12.16,3236995,0
2017-07-21,12.21,12.3784,12.11,12.33,1541150,0
2017-07-24,12.28,12.28,11.88,12.21,1654875,0
2017-07-25,12.21,12.25,11.95,12.21,1626555,0
2017-07-26,12.22,12.24,11.89,12.1,1870651,0
2017-07-27,12.16,12.17,11.65,11.77,2279228,0
2017-07-28,11.68,11.88,11.55,11.73,1074778,0
2017-07-31,11.74,11.8,11.61,11.73,1414464,0
2017-08-01,11.84,11.86,11.595,11.72,898580,0
2017-08-02,11.68,11.72,11.3,11.47,1980710,0
2017-08-03,11.5,11.67,11.26,11.47,2345946,0
2017-08-04,9.99,10.03,9.3,9.57,11330344,0
2017-08-07,9.46,9.59,9.0139,9.25,5620269,0
2017-08-08,9.25,9.39,9.1,9.14,2969903,0
2017-08-09,9.05,9.13,8.935,9.05,2386436,0
2017-08-10,9.01,9.02,8.64,8.7,2135894,0
2017-08-11,8.75,8.83,8.63,8.67,1702393,0
2017-08-14,8.75,8.98,8.705,8.89,1742809,0
2017-08-15,8.89,8.9,8.59,8.6,1540065,0
2017-08-16,8.52,8.61,8.38,8.55,1853735,0
2017-08-17,8.44,8.587,8.33,8.39,1563769,0
2017-08-18,8.32,8.44,8.27,8.4,1455598,0
2017-08-21,8.4,8.4,8.115,8.3,1802337,0
2017-08-22,8.36,8.52,8.29,8.5,1321002,0
2017-08-23,8.4,8.625,8.32,8.56,1236898,0
2017-08-24,8.67,8.76,8.555,8.66,1223401,0
2017-08-25,8.7,8.71,8.51,8.63,1114605,0
2017-08-28,8.65,8.71,8.52,8.7,887182,0
2017-08-29,8.56,8.79,8.4,8.78,1684354,0
2017-08-30,8.75,8.88,8.581,8.63,1482224,0
2017-08-31,8.5,8.7,8.41,8.46,1471925,0
2017-09-01,8.47,8.553,8.36,8.53,1957009,0
2017-09-05,8.47,8.52,8.25,8.32,2006743,0
2017-09-06,8.35,8.43,8.24,8.26,1456082,0
2017-09-07,8.3,8.3,8.15,8.235,1478801,0
2017-09-08,8.18,8.225,8.12,8.15,1778982,0
2017-09-11,8.26,8.32,8.21,8.22,959086,0
2017-09-12,8.26,8.525,8.22,8.44,939387,0
2017-09-13,8.43,8.57,8.36,8.41,945151,0
2017-09-14,8.35,8.35,8.15,8.27,1095719,0
2017-09-15,8.27,8.47,8.15,8.37,3371429,0
2017-09-18,8.41,8.68,8.4,8.53,1698383,0
2017-09-19,8.52,8.535,8.39,8.44,1019851,0
2017-09-20,8.45,8.48,8.22,8.29,1190454,0
2017-09-21,8.26,8.46,8.12,8.41,1385466,0
2017-09-22,8.33,8.505,8.3,8.45,833680,0
2017-09-25,8.45,8.52,8.29,8.38,1119173,0
2017-09-26,8.41,8.55,8.37,8.45,707280,0
2017-09-27,8.5,8.94,8.48,8.74,1463888,0
2017-09-28,8.74,8.845,8.62,8.78,1062282,0
2017-09-29,8.79,8.99,8.74,8.87,1152753,0
2017-10-02,8.87,9.09,8.82,9,921136,0
2017-10-03,9.02,9.07,8.84,8.965,743385,0
2017-10-04,8.95,8.955,8.82,8.84,499540,0
2017-10-05,8.85,8.9,8.75,8.76,1098822,0
2017-10-06,8.75,8.96,8.73,8.87,962806,0
2017-10-09,8.89,8.94,8.83,8.89,545311,0
2017-10-10,8.96,8.99,8.7307,8.77,975916,0
2017-10-11,8.76,8.835,8.58,8.59,1043298,0
2017-10-12,8.53,8.66,8.42,8.575,886812,0
2017-10-13,8.55,8.63,8.42,8.59,1385872,0
2017-10-16,8.93,8.97,8.49,8.5,1291758,0
2017-10-17,8.48,8.61,8.43,8.46,964897,0
2017-10-18,8.53,8.59,8.4,8.46,874821,0
2017-10-19,8.37,8.58,8.36,8.48,1391795,0
2017-10-20,8.58,8.73,8.5,8.67,792555,0
2017-10-23,8.67,8.79,8.51,8.74,1175002,0
2017-10-24,8.76,8.895,8.6,8.6,717487,0
2017-10-25,8.51,8.65,8.34,8.54,749905,0
2017-10-26,8.55,8.61,8.39,8.43,563902,0
2017-10-27,8.43,8.485,8.36,8.44,998065,0
2017-10-30,8.36,8.53,8.35,8.51,851395,0
2017-10-31,8.53,8.61,8.36,8.37,1080072,0
2017-11-01,8.44,8.58,8.29,8.4,895136,0
2017-11-02,8.34,8.4,7.77,7.82,2165855,0
2017-11-03,7.85,8.04,7.765,7.94,1438492,0
2017-11-06,7.96,8.34,7.93,8.28,1224143,0
2017-11-07,8.19,8.28,8.09,8.11,1409637,0
2017-11-08,8.21,8.71,8.15,8.705,3244592,0
2017-11-09,7.39,7.39,6.335,6.365,11611058,0
2017-11-10,6.33,6.51,6.285,6.355,4042791,0
