Date,Open,High,Low,Close,Volume,OpenInt
2008-03-20,9,9.1,9,9.08,880100,0
2008-03-24,9.08,9.1,9.08,9.1,1511400,0
2008-03-25,9.08,9.08,9.05,9.05,1575000,0
2008-03-26,9.08,9.08,9.05,9.08,273500,0
2008-03-31,9.08,9.1,9.08,9.1,1224400,0
2008-04-01,9.05,9.08,9.02,9.08,530700,0
2008-04-02,9.05,9.05,9.05,9.05,51000,0
2008-04-03,9.06,9.06,9.05,9.05,2200,0
2008-04-08,9.08,9.08,9.07,9.07,13300,0
2008-04-10,9.09,9.09,9.08,9.08,55800,0
2008-04-11,9.08,9.1,9.08,9.09,27300,0
2008-04-14,9.08,9.08,9.08,9.08,200000,0
2008-04-15,9.08,9.15,9.08,9.15,101900,0
2008-04-23,9.1,9.1,9.1,9.1,500,0
2008-04-24,9.11,9.15,9.1,9.1,9000,0
2008-04-29,9.12,9.12,9.12,9.12,1700,0
2008-05-01,9.12,9.12,9.1,9.1,117200,0
2008-05-02,9.11,9.11,9.11,9.11,150000,0
2008-05-09,9.15,9.17,9.15,9.17,122000,0
2008-05-12,9.13,9.16,9.13,9.16,1000,0
2008-05-13,9.17,9.17,9.17,9.17,100,0
2008-05-14,9.15,9.15,9.13,9.13,50100,0
2008-05-15,9.16,9.16,9.16,9.16,200000,0
2008-05-16,9.14,9.15,9.14,9.15,700,0
2008-05-19,9.15,9.15,9.15,9.15,102700,0
2008-05-20,9.19,9.2,9.15,9.15,1000,0
2008-05-21,9.14,9.15,9.14,9.15,500,0
2008-05-22,9.15,9.17,9.15,9.17,50500,0
2008-05-27,9.17,9.2,9.17,9.2,500,0
2008-05-29,9.15,9.15,9.15,9.15,200000,0
2008-05-30,9.14,9.17,9.14,9.17,726500,0
2008-06-02,9.19,9.2,9.19,9.2,52500,0
2008-06-03,9.2,9.22,9.19,9.2,1202000,0
2008-06-04,9.2,9.24,9.2,9.24,3100,0
2008-06-05,9.23,9.23,9.22,9.22,13700,0
2008-06-06,9.22,9.23,9.22,9.23,2000,0
2008-06-09,9.21,9.22,9.21,9.22,210700,0
2008-06-10,9.21,9.21,9.21,9.21,40100,0
2008-06-11,9.22,9.22,9.2,9.2,263400,0
2008-06-12,9.2,9.22,9.2,9.22,911700,0
2008-06-13,9.22,9.22,9.22,9.22,11500,0
2008-06-16,9.2,9.25,9.2,9.25,1325,0
2008-06-19,9.25,9.25,9.25,9.25,1000,0
2008-06-20,9.29,9.3,9.29,9.3,2100,0
2008-06-27,9.35,9.35,9.35,9.35,800,0
2008-06-30,9.3,9.3,9.3,9.3,41982,0
2008-07-01,9.31,9.31,9.3,9.3,900,0
2008-07-09,9.3,9.3,9.26,9.26,112400,0
2008-07-14,9.25,9.25,9.15,9.15,3800,0
2008-07-15,9.2,9.3,9.2,9.21,50200,0
2008-07-16,9.22,9.23,9.21,9.22,7500,0
2008-07-17,9.22,9.25,9.22,9.25,26700,0
2008-07-18,9.25,9.26,9.25,9.26,101700,0
2008-07-21,9.25,9.28,9.25,9.28,6600,0
2008-07-22,9.27,9.29,9.26,9.28,68082,0
2008-07-24,9.26,9.26,9.26,9.26,3300,0
2008-07-25,9.28,9.28,9.28,9.28,4600,0
2008-07-28,9.3,9.3,9.28,9.28,3200,0
2008-07-29,9.28,9.28,9.28,9.28,1500,0
2008-07-30,9.29,9.29,9.28,9.28,1500,0
2008-07-31,9.33,9.33,9.29,9.29,1500,0
2008-08-01,9.29,9.29,9.29,9.29,1600,0
2008-08-04,9.32,9.32,9.32,9.32,500,0
2008-08-05,9.32,9.32,9.32,9.32,186600,0
2008-08-07,9.32,9.32,9.32,9.32,500,0
2008-08-13,9.31,9.31,9.31,9.31,440100,0
2008-08-14,9.35,9.35,9.35,9.35,50000,0
2008-08-15,9.31,9.34,9.31,9.34,10000,0
2008-08-18,9.36,9.36,9.36,9.36,2000,0
2008-08-20,9.38,9.38,9.3,9.32,49180,0
2008-08-25,9.34,9.35,9.34,9.35,225200,0
2008-08-26,9.4,9.4,9.4,9.4,50000,0
2008-08-28,9.4,9.41,9.4,9.4,9560,0
2008-09-02,9.4,9.4,9.4,9.4,1446,0
2008-09-04,9.4,9.41,9.4,9.41,307,0
2008-09-09,9.41,9.41,9.4,9.4,3607,0
2008-09-10,9.43,9.43,9.39,9.39,103100,0
2008-09-12,9.4,9.41,9.32,9.32,230528,0
2008-09-17,9.3,9.3,9.15,9.15,236050,0
2008-09-22,9.2,9.23,9.2,9.23,56180,0
2008-09-23,9.38,9.64,9.3,9.39,307450,0
2008-09-24,9.47,9.47,9.25,9.4,29859,0
2008-09-25,9.36,9.38,9.25,9.3,96300,0
2008-09-26,9.3,9.38,9.24,9.3,69500,0
2008-09-29,9.22,9.29,9,9.19,25900,0
2008-09-30,9.19,9.2,9.18,9.2,91600,0
2008-10-01,9.19,9.2,9.19,9.19,70000,0
2008-10-02,9.1,9.1,9,9,700,0
2008-10-03,8.99,9,8.8,8.9,2552,0
2008-10-06,8.89,9,8.6,8.85,7800,0
2008-10-07,8.8,8.9,8.6,8.6,483300,0
2008-10-08,8.6,8.7,8.58,8.7,575380,0
2008-10-09,8.8,8.8,8.75,8.75,6900,0
2008-10-10,8.65,8.65,8.5,8.65,3800,0
2008-10-13,8.75,8.75,8.75,8.75,100,0
2008-10-14,8.6,8.65,8.6,8.65,61800,0
2008-10-15,8.6,8.75,8.6,8.75,200,0
2008-10-16,8.77,8.8,8.7,8.7,346400,0
2008-10-17,8.65,8.65,8.65,8.65,500,0
2008-10-20,8.75,8.8,8.75,8.79,258500,0
2008-10-21,8.76,8.8,8.75,8.8,190940,0
2008-10-22,8.75,8.8,8.74,8.75,225000,0
2008-10-23,8.75,8.79,8.75,8.79,56900,0
2008-10-24,8.71,8.81,8.71,8.8,377400,0
2008-10-27,8.71,8.8,8.71,8.8,56500,0
2008-10-28,8.7,8.8,8.7,8.8,20000,0
2008-10-29,8.7,8.75,8.68,8.7,207600,0
2008-10-30,8.7,8.8,8.7,8.8,538800,0
2008-11-03,8.72,8.84,8.71,8.84,17201,0
2008-11-04,8.9,8.9,8.8,8.81,163300,0
2008-11-05,8.8,8.8,8.75,8.75,108400,0
2008-11-06,8.76,9,8.75,9,2444300,0
2008-11-07,9.05,9.07,8.95,8.95,11000,0
2008-11-10,8.95,9,8.8,8.95,33268,0
2008-11-11,8.95,8.95,8.95,8.95,56800,0
2008-11-12,8.95,8.95,8.9,8.95,16100,0
2008-11-13,8.9,8.94,8.8,8.91,136883,0
2008-11-14,8.94,8.95,8.92,8.92,24800,0
2008-11-17,8.92,8.92,8.87,8.9,42452,0
2008-11-18,8.9,8.95,8.85,8.89,167700,0
2008-11-19,8.95,8.98,8.95,8.95,21000,0
2008-11-20,8.87,8.98,8.85,8.9,65800,0
2008-11-21,8.9,8.9,8.9,8.9,2500,0
2008-11-24,8.9,8.91,8.82,8.9,24600,0
2008-11-25,8.98,9,8.84,8.84,535440,0
2008-12-03,8.9,8.94,8.85,8.85,13125,0
2008-12-04,8.9,8.9,8.9,8.9,1315,0
2008-12-05,8.85,8.9,8.85,8.85,630500,0
2008-12-08,8.89,8.9,8.89,8.9,2100,0
2008-12-09,8.91,8.91,8.91,8.91,8000,0
2008-12-10,8.95,8.95,8.94,8.94,240,0
2008-12-12,8.93,8.93,8.93,8.93,47800,0
2008-12-15,8.93,8.93,8.92,8.93,216200,0
2008-12-16,8.93,8.93,8.93,8.93,200000,0
2008-12-17,8.9,8.9,8.9,8.9,344300,0
2008-12-18,8.88,8.93,8.87,8.88,64000,0
2008-12-19,8.88,8.9,8.88,8.88,160300,0
2008-12-22,8.87,8.87,8.87,8.87,26200,0
2008-12-23,8.9,8.9,8.9,8.9,48900,0
2008-12-26,8.93,8.93,8.93,8.93,100,0
2008-12-29,8.95,9,8.93,8.96,11500,0
2008-12-30,9,9,8.96,8.96,41000,0
2008-12-31,9,9,9,9,73000,0
2009-01-02,9.05,9.1,9.03,9.1,58327,0
2009-01-05,9.18,9.2,9.12,9.12,40407,0
2009-01-06,9.15,9.18,9.15,9.15,295400,0
2009-01-07,9.15,9.17,9.15,9.15,40600,0
2009-01-08,9.16,9.18,9.16,9.16,80100,0
2009-01-09,9.18,9.18,9.16,9.18,352000,0
2009-01-12,9.19,9.2,9.17,9.2,11700,0
2009-01-13,9.2,9.2,9.18,9.2,14500,0
2009-01-14,9.2,9.2,9.16,9.16,76900,0
2009-01-15,9.2,9.2,9.19,9.2,21300,0
2009-01-16,9.2,9.42,9.2,9.32,406100,0
2009-01-20,9.21,9.21,9.2,9.2,2100,0
2009-01-21,9.2,9.25,9.2,9.25,162000,0
2009-01-22,9.26,9.26,9.25,9.25,274900,0
2009-01-23,9.25,9.25,9.25,9.25,199600,0
2009-01-26,9.25,9.28,9.25,9.28,119951,0
2009-01-28,9.28,9.28,9.25,9.28,22000,0
2009-01-29,9.28,9.28,9.21,9.21,20300,0
2009-02-02,9.27,9.28,9.25,9.28,2600,0
2009-02-03,9.29,9.29,9.28,9.28,3600,0
2009-02-04,9.28,9.28,9.26,9.26,210400,0
2009-02-05,9.3,9.36,9.3,9.36,129600,0
2009-02-06,9.35,9.36,9.35,9.36,2600,0
2009-02-10,9.35,9.35,9.28,9.31,50700,0
2009-02-11,9.33,9.33,9.28,9.28,1100,0
2009-02-12,9.3,9.34,9.28,9.34,1249099,0
2009-02-13,9.3,9.34,9.3,9.33,354600,0
2009-02-17,9.32,9.33,9.3,9.3,34200,0
2009-02-18,9.33,9.35,9.3,9.35,277900,0
2009-02-19,9.39,9.39,9.34,9.39,9400,0
2009-02-20,9.39,9.39,9.37,9.39,40691,0
2009-02-23,9.38,9.39,9.35,9.38,900,0
2009-02-24,9.35,9.4,9.35,9.38,60600,0
2009-02-25,9.38,9.4,9.36,9.39,23200,0
2009-02-26,9.39,9.4,9.34,9.37,61271,0
2009-02-27,9.35,9.37,9.35,9.37,12000,0
2009-03-02,9.37,9.39,9.37,9.38,114375,0
2009-03-03,9.38,9.4,9.36,9.4,28948,0
2009-03-04,9.4,9.4,9.38,9.4,194448,0
2009-03-05,9.38,9.4,9.38,9.4,106200,0
2009-03-06,9.4,9.4,9.39,9.39,30400,0
2009-03-09,9.4,9.4,9.38,9.4,59200,0
2009-03-10,9.35,9.4,9.35,9.4,78100,0
2009-03-11,9.39,9.42,9.39,9.42,51300,0
2009-03-12,9.42,9.42,9.4,9.42,8836,0
2009-03-13,9.4,9.42,9.4,9.42,7632,0
2009-03-16,9.45,9.45,9.41,9.42,57900,0
2009-03-17,9.4,9.42,9.38,9.39,2273000,0
2009-03-18,9.39,9.41,9.36,9.37,378900,0
2009-03-19,9.37,9.4,9.35,9.37,68400,0
2009-03-20,9.36,9.38,9.36,9.36,10525,0
2009-03-23,9.4,9.4,9.37,9.38,42000,0
2009-03-24,9.38,9.44,9.25,9.25,362938,0
2009-03-25,9.28,9.39,9.28,9.38,121300,0
2009-03-26,9.43,9.43,9.35,9.36,734212,0
2009-03-27,9.35,9.36,9.35,9.36,600,0
2009-03-30,9.37,9.37,9.34,9.37,184745,0
2009-03-31,9.38,9.38,9.37,9.37,81600,0
2009-04-01,9.37,9.39,9.37,9.38,150800,0
2009-04-02,9.38,9.39,9.37,9.39,606762,0
2009-04-03,9.4,9.44,9.39,9.44,1082700,0
2009-04-06,9.48,9.48,9.46,9.48,23870,0
2009-04-07,9.47,9.48,9.47,9.48,110528,0
2009-04-08,9.47,9.47,9.42,9.47,53800,0
2009-04-09,9.53,9.53,9.41,9.41,3500,0
2009-04-14,9.44,9.5,9.44,9.47,13140,0
2009-04-15,9.47,9.54,9.47,9.48,226500,0
2009-04-16,9.49,9.5,9.49,9.5,700,0
2009-04-17,9.47,9.47,9.47,9.47,5100,0
2009-04-20,9.47,9.49,9.47,9.47,651050,0
2009-04-21,9.48,9.49,9.47,9.49,171700,0
2009-04-22,9.49,9.5,9.48,9.48,23400,0
2009-04-23,9.48,9.54,9.48,9.52,476800,0
2009-04-24,9.51,9.51,9.51,9.51,250000,0
2009-04-27,9.5,9.5,9.5,9.5,5000,0
2009-04-28,9.5,9.5,9.49,9.49,58000,0
2009-04-29,9.5,9.54,9.5,9.54,18850,0
2009-04-30,9.55,9.55,9.53,9.53,200100,0
2009-05-04,9.55,9.57,9.55,9.57,2949,0
2009-05-05,9.57,9.57,9.55,9.57,47100,0
2009-05-06,9.58,9.58,9.55,9.56,157218,0
2009-05-07,9.59,9.62,9.59,9.6,89800,0
2009-05-08,9.6,9.6,9.6,9.6,900,0
2009-05-11,9.57,9.57,9.56,9.56,96200,0
2009-05-13,9.57,9.57,9.52,9.56,699600,0
2009-05-14,9.56,9.57,9.55,9.55,47250,0
2009-05-15,9.57,9.57,9.57,9.57,50200,0
2009-05-18,9.59,9.6,9.59,9.6,52200,0
2009-05-19,9.62,9.87,9.62,9.75,221200,0
2009-05-20,9.7,9.74,9.65,9.72,8100,0
2009-05-21,9.67,9.74,9.66,9.74,1800,0
2009-05-22,9.71,9.71,9.69,9.69,2100,0
2009-05-26,9.73,9.73,9.7,9.7,2051,0
2009-05-27,9.7,9.7,9.69,9.69,200,0
2009-05-28,9.73,9.73,9.73,9.73,4200,0
2009-06-01,9.71,9.72,9.71,9.72,1100,0
2009-06-02,9.68,9.69,9.68,9.69,900,0
2009-06-04,9.64,9.76,9.64,9.74,128842,0
2009-06-05,9.75,9.8,9.75,9.75,28980,0
2009-06-08,9.85,9.85,9.33,9.79,15110,0
2009-06-09,9.77,9.77,9.75,9.75,21410,0
2009-06-10,9.75,9.75,9.7,9.75,489366,0
2009-06-11,9.71,9.75,9.7,9.73,131100,0
2009-06-12,9.7,9.75,9.7,9.75,315957,0
2009-06-15,9.73,9.73,9.73,9.73,600,0
2009-06-16,9.7,9.78,9.7,9.75,158700,0
2009-06-17,9.78,9.78,9.75,9.75,31700,0
2009-06-18,9.77,9.79,9.77,9.79,38600,0
2009-06-19,9.78,9.79,9.75,9.79,6675,0
2009-06-22,9.79,9.8,9.7,9.8,56375,0
2009-06-23,9.8,9.8,9.78,9.78,45800,0
2009-06-24,9.78,9.84,9.74,9.83,53240,0
2009-06-25,9.79,9.8,9.78,9.8,120000,0
2009-06-26,9.79,9.79,9.79,9.79,1000,0
2009-06-29,9.8,9.8,9.74,9.8,77100,0
2009-06-30,9.8,9.8,9.75,9.8,1588300,0
2009-07-01,9.8,9.8,9.74,9.74,320081,0
2009-07-02,9.75,9.79,9.68,9.79,161775,0
2009-07-06,9.79,9.79,9.77,9.77,85490,0
2009-07-07,9.71,9.79,9.7,9.75,63200,0
2009-07-08,9.79,9.79,9.7,9.79,27400,0
2009-07-10,9.72,9.78,9.72,9.78,1100,0
2009-07-13,9.78,9.78,9.69,9.75,40713,0
2009-07-14,9.75,9.77,9.75,9.77,3500,0
2009-07-15,9.73,9.78,9.72,9.74,40150,0
2009-07-16,9.69,9.76,9.69,9.76,613,0
2009-07-17,9.78,9.78,9.71,9.71,4000,0
2009-07-20,9.78,9.78,9.7,9.75,3000,0
2009-07-21,9.75,9.77,9.7,9.77,363449,0
2009-07-22,9.76,9.77,9.75,9.76,10150,0
2009-07-23,9.76,9.77,9.76,9.76,13910,0
2009-07-24,9.73,9.75,9.72,9.75,700,0
2009-07-27,9.78,9.78,9.78,9.78,12300,0
2009-07-28,9.75,9.76,9.75,9.76,5500,0
2009-07-29,9.77,9.78,9.77,9.78,6200,0
2009-07-30,9.78,9.82,9.78,9.81,280300,0
2009-07-31,9.8,9.82,9.8,9.82,6500,0
2009-08-03,9.81,9.83,9.81,9.81,28200,0
2009-08-04,9.8,9.8,9.79,9.8,31500,0
2009-08-05,9.79,9.8,9.79,9.8,14806,0
2009-08-06,9.81,9.82,9.81,9.82,1820,0
2009-08-10,9.82,9.84,9.81,9.81,12700,0
2009-08-11,9.81,9.81,9.76,9.76,4300,0
2009-08-12,9.81,9.81,9.78,9.79,5800,0
2009-08-13,9.85,9.87,9.85,9.85,165720,0
2009-08-14,10,10,9.87,9.9,108900,0
2009-08-17,9.88,9.9,9.88,9.9,58500,0
2009-08-18,9.9,9.9,9.89,9.89,765680,0
2009-08-19,9.99,9.99,9.9,9.9,25700,0
2009-08-20,9.9,9.92,9.9,9.92,351653,0
2009-08-21,9.99,9.99,9.93,9.95,295885,0
2009-08-24,9.97,9.98,9.95,9.98,1484104,0
2009-08-25,10,10,9.94,9.97,651716,0
2009-08-26,9.98,9.98,9.97,9.98,939491,0
2009-08-27,9.98,9.98,9.92,9.95,178517,0
2009-08-28,9.95,9.98,9.95,9.97,49282,0
2009-08-31,9.95,10,9.91,9.92,63540,0
2009-09-01,10.03,10.05,9.9,10.05,309191,0
2009-09-02,10.1,10.1,9.95,10,52775,0
2009-09-03,10,10,9.95,9.95,36200,0
2009-09-04,10,10,9.95,9.95,25499,0
2009-09-08,9.94,10.04,9.94,10.02,882101,0
2009-09-09,9.99,10.01,9.96,10.01,257072,0
2009-09-10,10,10.02,9.95,10.01,617415,0
2009-09-11,10,10,9.99,10,82200,0
2009-09-14,10.02,10.02,9.98,10.01,461790,0
2009-09-15,10.02,10.02,9.96,10.01,328221,0
2009-09-16,10.01,10.01,9.95,10,482925,0
2009-09-17,9.99,10.01,9.98,10.01,259595,0
2009-09-18,10.01,10.05,10.01,10.01,624113,0
2009-09-21,9.81,10.02,9.81,9.97,254330,0
2009-09-22,10,10.01,9.94,9.95,131905,0
2009-09-23,9.95,10.13,9.93,10.1,79217,0
2009-09-24,10,11.65,10,10.03,2936494,0
2009-09-25,10.17,10.2,10,10.02,332094,0
2009-09-28,10.07,10.97,10.07,10.7,449712,0
2009-09-29,12,12,10.65,11.55,1032658,0
2009-09-30,11.7,11.7,11.2,11.41,626903,0
2009-10-01,11.66,11.66,10.05,11,472268,0
2009-10-02,10.78,11,10.61,10.64,352551,0
2009-10-05,10.89,10.89,10.26,10.4,641538,0
2009-10-06,10.92,10.92,9.6,9.65,1359959,0
2009-10-07,9.65,9.9,9.1,9.12,1251276,0
2009-10-08,9.22,9.84,9,9,492105,0
2009-10-09,9.1,9.14,8.31,8.64,1838947,0
2009-10-12,8.75,9.34,8.51,8.61,370255,0
2009-10-13,8.75,8.75,8.42,8.55,909809,0
2009-10-14,8.98,8.98,8.05,8.37,622206,0
2009-10-15,8.3,8.41,7.8,8.31,1198068,0
2009-10-16,8.35,8.35,7.95,8.1,765706,0
2009-10-19,8.06,8.47,8.06,8.38,229521,0
2009-10-20,8.45,8.81,8.35,8.81,907591,0
2009-10-21,8.72,9.46,8.72,9.11,1147330,0
2009-10-22,9.12,9.99,9.12,9.65,623874,0
2009-10-23,9.8,9.96,9.29,9.71,532047,0
2009-10-26,9.62,9.98,9.62,9.82,179810,0
2009-10-27,9.73,9.9,9.3,9.81,280704,0
2009-10-28,9.8,9.99,9.25,9.25,209882,0
2009-10-29,9.18,9.33,9.05,9.1,562443,0
2009-10-30,9.18,9.58,8.54,8.9,348977,0
2009-11-02,8.8,8.94,8.61,8.87,312773,0
2009-11-03,8.82,9.2,8.56,9.06,157297,0
2009-11-04,9.1,9.29,8.72,8.83,191372,0
2009-11-05,8.79,8.92,8.56,8.81,252897,0
2009-11-06,8.82,9.03,8.69,8.76,128205,0
2009-11-09,8.77,9.27,8.77,9.1,154805,0
2009-11-10,9.18,9.52,9.1,9.45,200314,0
2009-11-11,9.55,9.75,9.27,9.4,397158,0
2009-11-12,9.47,9.79,9.35,9.4,330215,0
2009-11-13,9.48,9.48,8.86,8.88,213627,0
2009-11-16,8.96,9.09,8.5,8.66,696322,0
2009-11-17,8.74,8.74,8.41,8.6,355896,0
2009-11-18,8.53,9.02,8.5,8.96,128317,0
2009-11-19,8.92,8.94,8.6,8.73,294747,0
2009-11-20,8.77,8.79,8.53,8.53,209256,0
2009-11-23,8.64,8.67,8.44,8.53,169100,0
2009-11-24,8.61,8.79,8.25,8.39,556884,0
2009-11-25,8.48,8.59,8.25,8.4,266222,0
2009-11-27,8.25,8.36,8.02,8.29,42278,0
2009-11-30,8.36,8.46,8.11,8.19,239626,0
2009-12-01,8.25,8.49,8.12,8.32,194129,0
2009-12-02,8.16,8.48,7.96,8,375370,0
2009-12-03,8,8.24,8,8.03,581211,0
2009-12-04,8.18,8.25,7.96,7.99,305670,0
2009-12-07,8.05,8.2,7.95,7.97,466884,0
2009-12-08,7.95,8.31,7.95,8.19,106484,0
2009-12-09,8.26,8.39,8.07,8.07,223718,0
2009-12-10,8.07,8.25,8,8.08,176942,0
2009-12-11,8.18,8.29,7.98,8.25,221803,0
2009-12-14,8.35,8.4,8.1,8.25,267557,0
2009-12-15,8.31,8.45,8.17,8.21,175806,0
2009-12-16,8.15,8.26,8.02,8.15,237085,0
2009-12-17,8.12,8.23,7.99,8.01,370887,0
2009-12-18,8.08,8.19,7.95,8.12,594599,0
2009-12-21,8.06,8.15,7.94,7.99,714719,0
2009-12-22,7.95,8.04,7.77,7.94,454467,0
2009-12-23,7.87,8.04,7.84,8.03,74362,0
2009-12-24,8,8.21,8,8.12,39728,0
2009-12-28,8.16,8.32,8.11,8.16,207107,0
2009-12-29,8.21,8.25,8.06,8.13,110113,0
2009-12-30,8.1,8.1,7.91,7.92,261289,0
2009-12-31,8.01,8.15,7.9,8.03,158135,0
2010-01-04,8.1,8.1,7.81,7.86,463103,0
2010-01-05,7.83,7.93,7.81,7.92,252624,0
2010-01-06,7.9,7.98,7.75,7.79,436998,0
2010-01-07,7.85,7.87,7.76,7.86,120187,0
2010-01-08,7.89,8.37,7.84,8.35,697151,0
2010-01-11,8.4,8.79,8.25,8.4,480140,0
2010-01-12,8.39,8.39,8.24,8.25,133542,0
2010-01-13,8.32,8.85,8.26,8.42,436978,0
2010-01-14,8.46,8.85,8.46,8.71,447205,0
2010-01-15,8.76,8.89,8.48,8.53,524001,0
2010-01-19,8.6,8.6,8.35,8.36,159557,0
2010-01-20,8.35,8.43,8.06,8.33,174399,0
2010-01-21,8.4,8.4,8.17,8.22,157383,0
2010-01-22,8.2,8.2,7.92,7.96,323204,0
2010-01-25,7.95,8.02,7.9,7.93,384112,0
2010-01-26,7.93,8.01,7.81,7.84,232801,0
2010-01-27,7.88,7.92,7.79,7.83,83412,0
2010-01-28,7.85,7.92,7.12,7.19,625681,0
2010-01-29,7.24,7.36,6.67,6.72,438986,0
2010-02-01,6.78,6.97,6.45,6.96,265681,0
2010-02-02,7.01,7.13,6.83,6.88,372416,0
2010-02-03,6.99,7.1,6.8,6.93,380583,0
2010-02-04,6.66,6.93,6.56,6.56,201545,0
2010-02-05,6.61,6.8,6.39,6.75,172236,0
2010-02-08,6.74,6.81,6.73,6.78,101766,0
2010-02-09,6.7,6.87,6.49,6.6,583043,0
2010-02-10,6.61,6.99,6.5,6.5,205878,0
2010-02-11,6.54,6.63,6.5,6.59,584452,0
2010-02-12,6.62,6.62,6.47,6.56,234568,0
2010-02-16,6.6,6.6,6.34,6.36,561577,0
2010-02-17,6.41,6.46,6.27,6.42,317261,0
2010-02-18,6.58,6.59,6.47,6.48,218945,0
2010-02-19,6.5,6.62,6.4,6.6,356964,0
2010-02-22,6.66,6.66,6.49,6.54,592255,0
2010-02-23,6.48,6.57,6.45,6.5,516345,0
2010-02-24,6.5,6.57,6.49,6.5,210682,0
2010-02-25,6.51,6.85,6.42,6.6,1679180,0
2010-02-26,6.66,6.81,6.5,6.71,746923,0
2010-03-01,6.78,7.1,6.78,6.94,759055,0
2010-03-02,7,7,6.78,6.8,846812,0
2010-03-03,6.8,7.01,6.78,6.88,659387,0
2010-03-04,6.93,7.1,6.81,7.09,195348,0
2010-03-05,7.15,7.63,7.12,7.55,554446,0
2010-03-08,7.65,8.25,7.51,8.2,1011628,0
2010-03-09,8.13,8.56,8.01,8.45,687313,0
2010-03-10,8.45,8.65,8.05,8.6,529661,0
2010-03-11,8.64,8.64,8.29,8.55,667031,0
2010-03-12,8.71,8.71,8.2,8.22,609457,0
2010-03-15,8.27,8.4,8.06,8.3,186778,0
2010-03-16,8.45,8.45,7.8,7.92,821854,0
2010-03-17,7.87,8,7.75,7.88,518563,0
2010-03-18,7.95,8.34,7.95,8.32,526022,0
2010-03-19,8.3,8.31,8,8.08,366616,0
2010-03-22,8,8.07,7.87,7.91,216273,0
2010-03-23,7.98,8.09,7.91,8.04,152013,0
2010-03-24,7.96,8.17,7.9,7.91,137183,0
2010-03-25,7.96,8.12,7.86,7.87,427804,0
2010-03-26,7.97,8.11,7.92,8.02,186391,0
2010-03-29,8.09,8.25,8.06,8.22,150589,0
2010-03-30,8.21,8.24,8.1,8.11,94361,0
2010-03-31,8.12,8.23,8.1,8.11,139344,0
2010-04-01,8.2,8.51,8.12,8.31,408301,0
2010-04-05,8.3,8.39,8.26,8.31,419088,0
2010-04-06,8.35,8.5,8.31,8.49,122476,0
2010-04-07,8.5,8.61,8.48,8.58,202343,0
2010-04-08,8.65,8.71,8.55,8.67,241298,0
2010-04-09,8.67,8.87,8.53,8.54,345741,0
2010-04-12,8.54,8.67,8.44,8.45,293162,0
2010-04-13,8.5,8.5,8.25,8.27,614002,0
2010-04-14,8.37,8.75,8.36,8.66,261931,0
2010-04-15,8.68,8.71,8.39,8.41,202089,0
2010-04-16,8.42,8.57,8.25,8.27,195358,0
2010-04-19,8.55,8.55,8.19,8.39,113860,0
2010-04-20,8.41,8.51,8.26,8.26,146771,0
2010-04-21,8.25,8.28,8.12,8.19,216839,0
2010-04-22,8.13,8.36,8.05,8.23,332291,0
2010-04-23,8.25,8.25,7.92,8,377279,0
2010-04-26,8.05,8.22,7.98,8.04,165919,0
2010-04-27,8,8.04,7.95,8,315376,0
2010-04-28,8.03,8.05,7.94,7.98,216076,0
2010-04-29,8.02,8.16,8,8.1,647823,0
2010-04-30,8.14,8.21,7.9,8.06,236520,0
2010-05-03,8.17,8.32,7.97,8.13,256312,0
2010-05-04,8.01,8.05,7.91,7.94,207836,0
2010-05-05,7.89,8.08,7.7,8.02,224085,0
2010-05-06,7.97,8.02,6.5,7.64,415026,0
2010-05-07,7.64,7.67,7.34,7.61,361488,0
2010-05-10,7.76,8.03,7.75,7.97,355591,0
2010-05-11,8.01,8.05,7.7,7.95,278166,0
2010-05-12,7.92,8.35,7.92,8.31,424171,0
2010-05-13,8.32,8.49,8.2,8.37,294788,0
2010-05-14,8.26,8.45,8.12,8.39,198853,0
2010-05-17,8.37,8.5,8.14,8.26,320347,0
2010-05-18,8.3,8.68,8.25,8.67,536792,0
2010-05-19,8.64,8.8,8.38,8.8,439005,0
2010-05-20,8.62,8.9,8.33,8.65,606577,0
2010-05-21,8.54,8.77,8.3,8.7,347651,0
2010-05-24,8.65,9,8.45,8.84,496899,0
2010-05-25,8.63,8.89,8.63,8.8,812315,0
2010-05-26,8.85,9.25,8.52,8.94,2245431,0
2010-05-27,9.08,9.08,8.93,8.99,584482,0
2010-05-28,9,9.25,8.93,9.06,220118,0
2010-06-01,9.02,9.14,8.67,8.71,197868,0
2010-06-02,9.72,9.75,8.96,9.25,1838833,0
2010-06-03,9.24,9.25,8.87,8.97,310618,0
2010-06-04,8.79,9.24,8.72,8.73,638792,0
2010-06-07,8.74,8.89,8.57,8.65,367453,0
2010-06-08,8.64,8.64,8.23,8.52,497810,0
2010-06-09,8.69,8.9,8.57,8.63,347115,0
2010-06-10,8.73,8.83,8.64,8.81,349776,0
2010-06-11,8.8,9.07,8.74,9.05,431208,0
2010-06-14,9.13,9.13,8.98,9.08,908229,0
2010-06-15,9.09,9.35,9.08,9.35,569483,0
2010-06-16,9.36,9.36,9.08,9.29,478120,0
2010-06-17,9.3,9.36,9.19,9.3,334752,0
2010-06-18,9.3,9.73,9.25,9.73,1005516,0
2010-06-21,9.82,9.98,9.52,9.74,927013,0
2010-06-22,9.79,10.35,9.7,9.82,921151,0
2010-06-23,9.84,10.24,9.81,10.07,1100405,0
2010-06-24,9.98,10.1,9.74,9.9,711159,0
2010-06-25,9.88,10.16,9.73,9.99,5846874,0
2010-06-28,9.99,10.31,9.88,10.25,830942,0
2010-06-29,10.12,10.22,9.92,9.99,591897,0
2010-06-30,10,10.32,9.77,10.04,672961,0
2010-07-01,10,10.51,9.7,10.47,1089184,0
2010-07-02,10.51,10.51,10.23,10.32,513582,0
2010-07-06,10.49,10.72,10.15,10.2,759914,0
2010-07-07,10.2,10.75,10.2,10.75,863019,0
2010-07-08,10.77,10.8,10.45,10.72,688933,0
2010-07-09,10.74,10.95,10.65,10.74,1468248,0
2010-07-12,10.76,10.78,10.55,10.69,253535,0
2010-07-13,10.8,11.13,10.59,10.87,1138753,0
2010-07-14,10.9,10.9,10.7,10.76,954992,0
2010-07-15,10.78,10.78,10.4,10.56,278585,0
2010-07-16,10.48,10.51,9.69,9.75,717164,0
2010-07-19,9.82,9.91,9.5,9.71,463489,0
2010-07-20,9.57,10.01,9.57,9.93,460472,0
2010-07-21,9.99,10,9.79,9.85,229511,0
2010-07-22,9.97,10.34,9.87,10.32,327306,0
2010-07-23,10.23,10.38,10.01,10.26,308982,0
2010-07-26,10.25,10.46,10.18,10.43,336123,0
2010-07-27,10.48,10.5,10.24,10.43,263010,0
2010-07-28,10.43,10.48,10.2,10.31,237209,0
2010-07-29,10.43,10.47,9.93,10.2,271757,0
2010-07-30,10.14,10.41,10,10.31,385858,0
2010-08-02,10.45,10.5,10.29,10.45,365455,0
2010-08-03,10.39,10.5,10.31,10.34,153895,0
2010-08-04,10.36,10.47,10.3,10.45,159076,0
2010-08-05,10.46,10.53,10.4,10.41,202017,0
2010-08-06,10.38,10.44,10.16,10.22,242391,0
2010-08-09,10.3,10.33,10.09,10.28,236131,0
2010-08-10,10.2,10.3,9.78,9.84,416859,0
2010-08-11,9.78,9.82,9.03,9.07,653358,0
2010-08-12,9.03,9.54,9,9.45,365345,0
2010-08-13,9.43,9.69,9.32,9.35,293971,0
2010-08-16,9.28,9.57,9.26,9.37,193318,0
2010-08-17,9.55,9.72,9.37,9.59,226692,0
2010-08-18,9.6,9.66,9.28,9.39,333898,0
2010-08-19,9.39,9.39,9.03,9.04,311980,0
2010-08-20,9,9.11,8.82,9.09,340174,0
2010-08-23,8.99,9.3,8.9,8.96,177934,0
2010-08-24,9,9.18,8.89,8.91,189107,0
2010-08-25,8.85,9.01,8.79,8.95,246113,0
2010-08-26,8.99,9.3,8.95,9.16,300163,0
2010-08-27,9.25,9.3,9.05,9.23,251234,0
2010-08-30,9.19,9.27,8.84,8.87,166874,0
2010-08-31,8.84,8.84,8.58,8.66,559594,0
2010-09-01,8.73,8.99,8.58,8.91,367793,0
2010-09-02,9.02,9.28,8.96,9.22,305826,0
2010-09-03,9.35,9.53,9.22,9.44,572311,0
2010-09-07,9.53,9.53,9.4,9.42,206452,0
2010-09-08,9.47,9.52,9.09,9.13,231605,0
2010-09-09,9.31,9.57,9.1,9.18,536866,0
2010-09-10,9.23,9.24,9.13,9.21,207400,0
2010-09-13,9.33,10.29,9.18,9.42,947105,0
2010-09-14,9.44,9.49,9.23,9.25,195770,0
2010-09-15,9.25,9.38,9.17,9.21,121151,0
2010-09-16,9.2,9.37,9.08,9.09,171739,0
2010-09-17,9.21,9.4,9.03,9.13,274764,0
2010-09-20,9.21,9.47,9.08,9.47,177564,0
2010-09-21,9.48,9.48,8.76,8.79,575397,0
2010-09-22,8.75,8.95,8.6,8.71,399582,0
2010-09-23,8.65,8.98,8.6,8.78,369895,0
2010-09-24,8.9,8.9,8.73,8.83,180626,0
2010-09-27,8.81,8.87,8.71,8.8,212704,0
2010-09-28,8.85,8.99,8.73,8.96,280924,0
2010-09-29,8.9,9,8.61,8.66,480489,0
2010-09-30,8.67,8.7,8.28,8.54,1275661,0
2010-10-01,8.6,8.88,8.5,8.6,541245,0
2010-10-04,8.61,8.75,8.38,8.58,482856,0
2010-10-05,8.6,8.67,8.48,8.66,628488,0
2010-10-06,8.67,8.75,8.6,8.73,431934,0
2010-10-07,8.75,8.9,8.69,8.77,345341,0
2010-10-08,8.8,8.9,8.7,8.89,267651,0
2010-10-11,8.78,8.79,8.49,8.49,349966,0
2010-10-12,8.43,8.69,8.37,8.6,374793,0
2010-10-13,8.62,8.71,8.44,8.68,341224,0
2010-10-14,8.6,8.7,8.43,8.47,528983,0
2010-10-15,8.54,8.54,8.2,8.5,359407,0
2010-10-18,8.5,8.68,8.36,8.65,209204,0
2010-10-19,8.56,8.65,8.42,8.51,257692,0
2010-10-20,8.51,8.59,8.42,8.51,236605,0
2010-10-21,8.52,8.64,8.34,8.35,278635,0
2010-10-22,8.35,8.41,8.21,8.26,212693,0
2010-10-25,8.29,8.44,8.26,8.3,158787,0
2010-10-26,8.26,8.31,8.22,8.27,252681,0
2010-10-27,8.25,8.3,8.15,8.25,326371,0
2010-10-28,8.25,8.38,8.17,8.21,188915,0
2010-10-29,8.2,8.3,8.15,8.25,201361,0
2010-11-01,8.34,8.35,8.19,8.28,346846,0
2010-11-02,8.39,8.58,8.22,8.53,787277,0
2010-11-03,8.53,8.65,8.41,8.65,274124,0
2010-11-04,8.7,8.82,8.61,8.7,572292,0
2010-11-05,8.74,8.78,8.56,8.69,670776,0
2010-11-08,8.71,8.98,8.58,8.96,505350,0
2010-11-09,9.35,9.76,8.95,8.96,943975,0
2010-11-10,8.96,9.18,8.78,9.16,449258,0
2010-11-11,9.15,9.16,8.99,9.09,270356,0
2010-11-12,9,9.15,8.97,9.13,491202,0
2010-11-15,9.06,9.13,9.05,9.1,363596,0
2010-11-16,9.11,9.2,9.09,9.13,606690,0
2010-11-17,9.15,9.15,9.08,9.12,392942,0
2010-11-18,9.14,9.43,9.13,9.4,774016,0
2010-11-19,9.42,9.78,9.34,9.73,739492,0
2010-11-22,9.75,9.92,9.59,9.7,585226,0
2010-11-23,9.63,9.65,9.41,9.59,337467,0
2010-11-24,9.7,9.7,9.52,9.62,214699,0
2010-11-26,9.56,9.65,9.52,9.64,61522,0
2010-11-29,9.57,9.69,9.54,9.6,261867,0
2010-11-30,9.52,9.58,9.3,9.34,351119,0
2010-12-01,9.45,9.52,9.31,9.35,250840,0
2010-12-02,9.36,9.42,9.3,9.39,258641,0
2010-12-03,9.37,9.4,9.18,9.24,211173,0
2010-12-06,9.24,9.35,9.24,9.29,372025,0
2010-12-07,9.4,9.49,9.37,9.41,346689,0
2010-12-08,9.5,9.71,9.48,9.6,797281,0
2010-12-09,9.69,9.7,9.44,9.52,256019,0
2010-12-10,9.57,9.68,9.19,9.35,369989,0
2010-12-13,9.41,9.62,9.38,9.4,560157,0
2010-12-14,9.46,9.72,9.4,9.45,531229,0
2010-12-15,9.49,9.51,9.35,9.39,440050,0
2010-12-16,9.38,9.4,8.88,8.95,808100,0
2010-12-17,8.97,8.99,8.8,8.9,784789,0
2010-12-20,8.61,8.77,8.35,8.61,911699,0
2010-12-21,8.64,8.69,8.38,8.41,599245,0
2010-12-22,8.39,8.47,8.31,8.44,352901,0
2010-12-23,8.45,8.64,8.34,8.37,389066,0
2010-12-27,8.29,8.39,8.25,8.33,269458,0
2010-12-28,8.32,8.37,8.16,8.17,509008,0
2010-12-29,8.17,8.38,8.12,8.27,373830,0
2010-12-30,8.26,8.26,8.05,8.13,330504,0
2010-12-31,8.11,8.28,8.1,8.25,323057,0
2011-01-03,8.28,8.38,8.18,8.21,546288,0
2011-01-04,8.24,8.25,8.11,8.14,457892,0
2011-01-05,8.15,8.34,8.15,8.32,254502,0
2011-01-06,8.34,8.37,8.19,8.28,247173,0
2011-01-07,8.31,8.34,8.15,8.25,198552,0
2011-01-10,8.3,8.38,8.17,8.35,408608,0
2011-01-11,8.39,8.43,8.32,8.38,341996,0
2011-01-12,8.41,8.54,8.28,8.5,434452,0
2011-01-13,8.52,8.66,8.39,8.45,235420,0
2011-01-14,8.47,8.6,8.35,8.51,185421,0
2011-01-18,8.47,8.57,8.33,8.52,247941,0
2011-01-19,8.45,8.52,8.33,8.43,254020,0
2011-01-20,8.41,8.5,8.38,8.38,242654,0
2011-01-21,8.47,8.48,8.01,8.24,383290,0
2011-01-24,8.22,8.4,8.19,8.19,352034,0
2011-01-25,8.18,8.34,8.09,8.33,128630,0
2011-01-26,8.33,8.47,8.27,8.42,177960,0
2011-01-27,8.42,8.42,8.2,8.2,153111,0
2011-01-28,8.19,8.25,8.01,8.02,257576,0
2011-01-31,8.02,8.16,7.65,7.68,656661,0
2011-02-01,7.97,8.07,7.76,8.03,403566,0
2011-02-02,8,8.06,7.88,7.92,221130,0
2011-02-03,7.88,8.23,7.87,8.23,306623,0
2011-02-04,8.2,8.24,7.86,7.97,279147,0
2011-02-07,7.95,8.04,7.89,7.93,303153,0
2011-02-08,7.91,8.19,7.91,8.18,534012,0
2011-02-09,8.13,8.18,8.07,8.12,159488,0
2011-02-10,8.1,8.29,8.08,8.27,294416,0
2011-02-11,8.22,8.4,8.18,8.31,289106,0
2011-02-14,8.3,8.3,8.05,8.08,195284,0
2011-02-15,8.04,8.2,8.04,8.18,309524,0
2011-02-16,8.17,8.21,7.99,8.01,312389,0
2011-02-18,8.44,8.48,8.28,8.3,253712,0
2011-02-22,8.97,8.97,8.62,8.89,2180266,0
2011-02-23,8.95,9.07,8.77,8.78,790709,0
2011-02-24,8.83,9.05,8.78,8.99,623282,0
2011-02-25,9.05,9.4,9,9.35,872923,0
2011-02-28,9.45,9.49,9.26,9.4,592291,0
2011-03-01,9.46,9.49,9.25,9.25,354594,0
2011-03-02,9.18,9.37,8.95,9.15,531409,0
2011-03-03,9.19,9.36,9.1,9.22,500043,0
2011-03-04,9.25,9.33,9.05,9.3,1058344,0
2011-03-07,9.45,10.04,9.29,9.3,1238650,0
2011-03-08,9.55,9.55,8.4,8.6,1646742,0
2011-03-09,8.52,8.6,8.38,8.4,770683,0
2011-03-10,8.35,8.41,8.22,8.34,484104,0
2011-03-11,8.23,8.3,8.1,8.2,562949,0
2011-03-14,8.16,8.4,8.1,8.28,327035,0
2011-03-15,8.1,8.2,8.07,8.09,354947,0
2011-03-16,8.09,8.12,7.89,7.96,497003,0
2011-03-17,8,8.12,7.96,7.98,284922,0
2011-03-18,8.02,8.27,7.97,8.14,294470,0
2011-03-21,8.27,8.39,8.16,8.29,237204,0
2011-03-22,8.35,8.35,8.19,8.21,232391,0
2011-03-23,8.18,9.68,8.15,9.12,4458796,0
2011-03-24,8.8,9,8.58,8.83,1601605,0
2011-03-25,8.92,9.05,8.75,8.76,833228,0
2011-03-28,8.77,8.94,8.7,8.85,454734,0
2011-03-29,8.86,8.9,8.7,8.72,422197,0
2011-03-30,8.47,8.54,8.11,8.13,4350301,0
2011-03-31,8.18,8.2,7.88,7.98,1703744,0
2011-04-01,8.05,8.24,7.92,7.94,906480,0
2011-04-04,8.09,8.1,7.98,8.04,820001,0
2011-04-05,8.11,8.17,8.05,8.12,696013,0
2011-04-06,8.2,8.22,8.12,8.19,618063,0
2011-04-07,8.2,8.23,8.12,8.16,225514,0
2011-04-08,8.21,8.25,8.16,8.22,368493,0
2011-04-11,8.19,8.27,8.16,8.21,600703,0
2011-04-12,8.15,8.22,8,8.15,511077,0
2011-04-13,8.15,8.15,7.97,8.01,480866,0
2011-04-14,8.01,8.01,7.75,7.94,754267,0
2011-04-15,7.95,8,7.81,7.94,703136,0
2011-04-18,7.92,7.95,7.81,7.82,386463,0
2011-04-19,7.85,7.96,7.84,7.89,346155,0
2011-04-20,7.94,7.98,7.83,7.91,299040,0
2011-04-21,7.97,8,7.79,7.86,300846,0
2011-04-25,7.85,7.86,7.76,7.79,262103,0
2011-04-26,7.8,7.88,7.76,7.79,221461,0
2011-04-27,7.78,7.85,7.76,7.81,286018,0
2011-04-28,7.86,8,7.77,7.78,480649,0
2011-04-29,7.8,7.92,7.76,7.83,395490,0
2011-05-02,7.81,7.92,7.76,7.76,309143,0
2011-05-03,7.76,7.88,7.67,7.78,463915,0
2011-05-04,7.77,7.88,7.69,7.8,333156,0
2011-05-05,7.84,8,7.81,7.89,517964,0
2011-05-06,7.91,8.08,7.9,8.07,585791,0
2011-05-09,8.05,8.42,8,8.38,885762,0
2011-05-10,8.45,8.74,8.26,8.32,842649,0
2011-05-11,8.34,8.46,8.18,8.37,658890,0
2011-05-12,8.35,8.64,8.3,8.48,578985,0
2011-05-13,8.49,8.72,8.37,8.68,759669,0
2011-05-16,8.59,8.64,8.39,8.4,442888,0
2011-05-17,8.54,8.63,8.47,8.6,790249,0
2011-05-18,8.66,8.75,8.59,8.64,472307,0
2011-05-19,8.66,8.99,8.63,8.87,633023,0
2011-05-20,8.89,8.9,8.69,8.79,324489,0
2011-05-23,8.73,8.77,8.6,8.72,343111,0
2011-05-24,8.77,8.83,8.72,8.8,450134,0
2011-05-25,8.8,8.8,8.68,8.7,459931,0
2011-05-26,8.71,8.89,8.65,8.86,430094,0
2011-05-27,8.9,8.99,8.84,8.91,228541,0
2011-05-31,8.79,8.93,8.66,8.92,1101849,0
2011-06-01,8.89,8.93,8.48,8.58,1518427,0
2011-06-02,8.57,8.69,8.38,8.56,473853,0
2011-06-03,8.52,8.83,8.47,8.52,589269,0
2011-06-06,8.52,8.61,8.37,8.37,612604,0
2011-06-07,8.41,8.55,8.38,8.52,575955,0
2011-06-08,8.5,8.61,8.32,8.46,489595,0
2011-06-09,8.45,8.54,8.32,8.48,290746,0
2011-06-10,8.42,8.46,8.22,8.25,506564,0
2011-06-13,8.27,8.44,8.06,8.25,544594,0
2011-06-14,8.27,8.55,8.21,8.54,448949,0
2011-06-15,8.46,8.46,8.25,8.4,624664,0
2011-06-16,8.34,8.46,8.23,8.32,578412,0
2011-06-17,8.3,8.41,8.27,8.39,634426,0
2011-06-20,8.34,8.42,8.1,8.42,450747,0
2011-06-21,8.43,8.51,8.3,8.47,482262,0
2011-06-22,8.61,8.64,8.41,8.52,577112,0
2011-06-23,8.45,8.48,8.14,8.26,1005509,0
2011-06-24,8.25,8.35,8.11,8.19,1708095,0
2011-06-27,8.16,8.4,8.05,8.3,617288,0
2011-06-28,8.3,8.55,8.19,8.53,627126,0
2011-06-29,8.47,8.56,8.41,8.53,371950,0
2011-06-30,8.5,8.69,8.35,8.65,708887,0
2011-07-01,8.61,8.74,8.5,8.72,652073,0
2011-07-05,8.7,8.73,8.5,8.71,339581,0
2011-07-06,8.72,8.83,8.6,8.83,513206,0
2011-07-07,8.85,9,8.83,8.89,542800,0
2011-07-08,8.8,8.93,8.75,8.84,584352,0
2011-07-11,8.67,8.78,8.61,8.65,317504,0
2011-07-12,8.68,8.81,8.64,8.68,306618,0
2011-07-13,8.67,8.8,8.67,8.74,221037,0
2011-07-14,8.75,8.76,8.5,8.5,264890,0
2011-07-15,8.52,8.59,8.37,8.4,255351,0
2011-07-18,8.4,8.42,8.21,8.28,253521,0
2011-07-19,8.35,8.46,8.28,8.46,179320,0
2011-07-20,8.44,8.48,8.3,8.38,184681,0
2011-07-21,8.56,8.82,8.56,8.71,487785,0
2011-07-22,8.7,8.97,8.61,8.69,631503,0
2011-07-25,8.62,8.76,8.46,8.62,295517,0
2011-07-26,8.72,8.73,8.56,8.66,245593,0
2011-07-27,8.62,8.69,8.46,8.59,400181,0
2011-07-28,8.56,8.61,8.53,8.57,347809,0
2011-07-29,8.46,8.61,8.37,8.53,426741,0
2011-08-01,8.6,8.67,8.41,8.46,292576,0
2011-08-02,8.42,8.42,8.15,8.39,790218,0
2011-08-03,8.35,8.46,8.2,8.45,462783,0
2011-08-04,8.38,8.4,7.98,8.11,1080294,0
2011-08-05,8.22,8.25,7.88,7.9,1014874,0
2011-08-08,7.32,7.85,7.05,7.05,1074082,0
2011-08-09,7.19,7.56,6.75,7.55,910328,0
2011-08-10,7.43,7.76,7.09,7.15,539731,0
2011-08-11,7.17,7.41,7.01,7.37,586849,0
2011-08-12,7.42,7.48,7.2,7.24,432565,0
2011-08-15,7.26,7.75,7.25,7.73,495787,0
2011-08-16,7.46,7.79,7.46,7.73,462649,0
2011-08-17,7.86,7.86,7.71,7.78,401189,0
2011-08-18,7.64,7.73,7.43,7.44,524492,0
2011-08-19,7.3,7.45,7.06,7.1,656636,0
2011-08-22,7.31,7.61,7.02,7.04,377923,0
2011-08-23,7.18,7.43,7,7.42,565287,0
2011-08-24,7.46,7.54,7.32,7.53,188445,0
2011-08-25,7.55,7.55,7.12,7.13,220540,0
2011-08-26,7.1,7.21,7,7.18,299818,0
2011-08-29,7.32,7.38,7.24,7.38,319798,0
2011-08-30,7.35,7.42,7.23,7.4,293710,0
2011-08-31,7.53,7.53,7.24,7.39,442680,0
2011-09-01,7.4,7.59,7.36,7.44,458692,0
2011-09-02,7.24,7.32,7.17,7.28,296141,0
2011-09-06,7.09,7.28,7,7.25,370618,0
2011-09-07,7.44,7.55,7.38,7.54,532754,0
2011-09-08,7.52,7.62,7.28,7.33,260356,0
2011-09-09,7.22,7.26,6.81,6.81,710539,0
2011-09-12,6.78,6.98,6.68,6.82,1026750,0
2011-09-13,6.86,7.07,6.81,7.06,595776,0
2011-09-14,7.11,7.21,7.04,7.16,408948,0
2011-09-15,7.22,7.22,7.02,7.09,267931,0
2011-09-16,7.13,7.19,6.94,6.98,425524,0
2011-09-19,6.87,7.01,6.82,7.01,263534,0
2011-09-20,7.05,7.16,6.93,6.93,308692,0
2011-09-21,6.95,7.02,6.82,6.87,396332,0
2011-09-22,6.75,6.81,6.5,6.65,757738,0
2011-09-23,6.66,6.79,6.62,6.69,495186,0
2011-09-26,6.69,6.85,6.45,6.53,338858,0
2011-09-27,6.63,6.81,6.53,6.62,531050,0
2011-09-28,6.62,6.68,6.32,6.32,508123,0
2011-09-29,6.47,6.53,6.14,6.39,456933,0
2011-09-30,6.29,6.47,6.18,6.2,270011,0
2011-10-03,6.17,6.29,5.81,5.84,546864,0
2011-10-04,5.82,6.43,5.54,6.38,963490,0
2011-10-05,6.05,6.34,5.8,5.94,909602,0
2011-10-06,5.95,6.02,5.88,5.96,1010477,0
2011-10-07,6,6.03,5.5,5.52,992983,0
2011-10-10,5.68,6.05,5.52,6.05,709763,0
2011-10-11,6,6.01,5.82,5.98,412077,0
2011-10-12,6.03,6.15,5.95,6.13,1092362,0
2011-10-13,6.08,6.11,5.98,6.06,634488,0
2011-10-14,6.06,6.06,5.84,6,570972,0
2011-10-17,5.99,5.99,5.8,5.83,382532,0
2011-10-18,5.85,5.9,5.76,5.85,543737,0
2011-10-19,5.85,5.89,5.65,5.67,706526,0
2011-10-20,5.67,5.74,5.54,5.7,574942,0
2011-10-21,5.81,5.85,5.7,5.84,527794,0
2011-10-24,5.81,6.33,5.81,6.31,622436,0
2011-10-25,6.29,6.3,6.12,6.21,600522,0
2011-10-26,6.22,6.4,6.16,6.39,485135,0
2011-10-27,6.6,6.74,6.44,6.66,615963,0
2011-10-28,6.39,6.66,6.38,6.55,354450,0
2011-10-31,6.51,6.58,6.32,6.36,436611,0
2011-11-01,6.18,6.37,6.03,6.23,768777,0
2011-11-02,6.3,6.46,6.3,6.4,309889,0
2011-11-03,6.47,6.52,6.35,6.46,298059,0
2011-11-04,6.4,6.47,6.31,6.46,268682,0
2011-11-07,6.46,6.46,6.3,6.33,328219,0
2011-11-08,6.5,7.79,6.45,7.33,1887734,0
2011-11-09,7.09,7.28,6.89,6.91,1204754,0
2011-11-10,7.01,7.18,6.99,7.1,622650,0
2011-11-11,7.15,7.18,7.06,7.14,389342,0
2011-11-14,7.1,7.14,6.97,7,335152,0
2011-11-15,7.02,7.54,7.02,7.48,873943,0
2011-11-16,7.43,7.54,7.3,7.31,426147,0
2011-11-17,7.3,7.44,7.17,7.23,404500,0
2011-11-18,7.27,7.44,7.25,7.37,475148,0
2011-11-21,7.3,7.3,7.06,7.09,396233,0
2011-11-22,7.09,7.2,7,7,232615,0
2011-11-23,6.95,6.95,6.66,6.67,360062,0
2011-11-25,6.79,6.79,6.52,6.62,174984,0
2011-11-28,6.62,6.99,6.59,6.97,429764,0
2011-11-29,7.01,7.21,6.89,6.89,486155,0
2011-11-30,7.14,7.2,7.03,7.11,505384,0
2011-12-01,7.07,7.08,6.9,6.92,273512,0
2011-12-02,7,7.29,6.96,7.27,381573,0
2011-12-05,7.32,7.46,7.27,7.46,324561,0
2011-12-06,7.45,7.45,7.24,7.37,347862,0
2011-12-07,7.32,7.54,7.25,7.47,421316,0
2011-12-08,7.43,7.57,7.07,7.07,405308,0
2011-12-09,7.16,7.58,7.16,7.55,302273,0
2011-12-12,7.55,7.65,7.38,7.61,411765,0
2011-12-13,7.6,7.93,7.54,7.73,637737,0
2011-12-14,7.67,7.81,7.46,7.49,462504,0
2011-12-15,7.71,7.74,7.49,7.53,254522,0
2011-12-16,7.57,7.62,7.36,7.48,428874,0
2011-12-19,7.51,7.58,6.95,7.02,450952,0
2011-12-20,7.2,7.61,7.19,7.58,593872,0
2011-12-21,7.39,7.51,7.33,7.45,225992,0
2011-12-22,7.35,7.51,7.3,7.46,232936,0
2011-12-23,7.46,7.52,7.19,7.3,201165,0
2011-12-27,7.27,7.7,7.27,7.66,438469,0
2011-12-28,7.64,7.71,7.42,7.48,261348,0
2011-12-29,7.5,7.62,7.5,7.58,221107,0
2011-12-30,7.53,7.74,7.51,7.71,277077,0
2012-01-03,7.87,7.9,7.51,7.55,336827,0
2012-01-04,7.51,7.64,7.26,7.3,399166,0
2012-01-05,7.29,7.31,7.13,7.19,206884,0
2012-01-06,7.19,7.26,7.15,7.21,367185,0
2012-01-09,7.22,7.3,7.18,7.23,229742,0
2012-01-10,7.38,7.47,7.2,7.23,205860,0
2012-01-11,7.39,7.46,7.2,7.46,196593,0
2012-01-12,7.43,7.6,7.3,7.58,322816,0
2012-01-13,7.47,7.6,7.41,7.59,184999,0
2012-01-17,7.64,7.64,7.5,7.53,305251,0
2012-01-18,7.48,7.68,7.46,7.59,187389,0
2012-01-19,7.62,7.76,7.54,7.59,309617,0
2012-01-20,7.6,7.75,7.51,7.53,382306,0
2012-01-23,7.58,7.65,7.5,7.55,260850,0
2012-01-24,7.5,7.75,7.36,7.69,212802,0
2012-01-25,7.7,7.82,7.6,7.75,180928,0
2012-01-26,7.81,7.94,7.74,7.89,355121,0
2012-01-27,7.89,8.1,7.85,8.06,405683,0
2012-01-30,8,8.05,7.89,7.94,162530,0
2012-01-31,8.02,8.07,7.9,7.99,203152,0
2012-02-01,8.03,8.07,7.95,8.02,319229,0
2012-02-02,8.07,8.15,8.03,8.13,522860,0
2012-02-03,8.24,8.26,8.15,8.25,359120,0
2012-02-06,8.11,8.29,8.1,8.22,238259,0
2012-02-07,8.22,8.4,8.11,8.25,246220,0
2012-02-08,8.28,8.35,8.2,8.32,186943,0
2012-02-09,8.36,8.39,8.25,8.33,190302,0
2012-02-10,8.27,8.27,8.2,8.23,239456,0
2012-02-13,8.31,8.31,8.21,8.26,138669,0
2012-02-14,8.26,8.26,7.89,7.93,340426,0
2012-02-15,7.99,8.03,7.73,8.01,418536,0
2012-02-16,8.04,8.23,7.98,8.08,249806,0
2012-02-17,8.13,8.16,7.97,8.07,136251,0
2012-02-21,8.14,8.19,7.97,8,327091,0
2012-02-22,8,8.01,7.54,7.78,1508591,0
2012-02-23,7.76,7.96,7.67,7.96,266546,0
2012-02-24,7.97,7.97,7.82,7.86,117985,0
2012-02-27,7.85,8.11,7.7,8.06,234467,0
2012-02-28,8.04,8.1,7.72,7.82,353785,0
2012-02-29,7.84,7.9,7.63,7.64,291560,0
2012-03-01,7.68,7.81,7.55,7.56,337110,0
2012-03-02,7.53,7.63,7.36,7.48,308610,0
2012-03-05,7.5,7.52,7.36,7.4,232657,0
2012-03-06,7.88,8.27,7.64,8.19,674602,0
2012-03-07,8.24,8.81,8.1,8.76,533281,0
2012-03-08,8.82,8.95,8.56,8.79,819349,0
2012-03-09,8.8,8.89,8.64,8.88,456949,0
2012-03-12,8.89,8.95,8.74,8.82,339716,0
2012-03-13,8.89,9.01,8.8,9.01,463314,0
2012-03-14,8.85,9,8.81,8.92,274556,0
2012-03-15,8.95,9.1,8.85,9.1,399645,0
2012-03-16,9.08,9.36,9.05,9.32,853387,0
2012-03-19,9.28,9.5,9.15,9.39,656080,0
2012-03-20,9.16,9.39,9.15,9.23,271371,0
2012-03-21,9.15,9.25,9.12,9.18,221414,0
2012-03-22,9.07,9.23,8.95,9.15,303647,0
2012-03-23,9.16,9.18,9.07,9.15,248817,0
2012-03-26,9.22,9.31,9.16,9.27,252829,0
2012-03-27,9.29,9.3,8.96,9.01,219319,0
2012-03-28,9.01,9.04,8.69,8.77,512780,0
2012-03-29,8.74,8.86,8.6,8.84,264483,0
2012-03-30,8.79,8.8,8.63,8.76,337626,0
2012-04-02,8.78,8.78,8.65,8.7,270897,0
2012-04-03,8.7,8.72,8.55,8.62,280306,0
2012-04-04,8.55,8.61,8.45,8.57,241940,0
2012-04-05,8.54,8.63,8.46,8.5,206155,0
2012-04-09,8.39,8.48,8.16,8.27,338475,0
2012-04-10,8.25,8.5,8.16,8.49,468466,0
2012-04-11,8.54,8.69,8.49,8.61,409892,0
2012-04-12,8.62,8.73,8.6,8.73,254937,0
2012-04-13,8.68,8.71,8.46,8.66,294069,0
2012-04-16,8.66,8.66,8.48,8.61,213979,0
2012-04-17,8.63,8.79,8.58,8.69,170798,0
2012-04-18,8.63,8.71,8.53,8.7,264762,0
2012-04-19,8.68,8.76,8.53,8.66,366796,0
2012-04-20,8.72,8.72,8.56,8.68,368799,0
2012-04-23,8.59,8.59,8.36,8.51,332989,0
2012-04-24,8.54,8.54,8.34,8.53,539356,0
2012-04-25,8.6,8.66,8.34,8.47,365170,0
2012-04-26,8.42,8.61,8.39,8.55,334997,0
2012-04-27,8.55,8.75,8.4,8.73,312244,0
2012-04-30,8.73,8.86,8.63,8.79,355746,0
2012-05-01,8.78,8.91,8.7,8.84,381596,0
2012-05-02,8.75,8.92,8.71,8.91,251213,0
2012-05-03,8.9,9.01,8.44,9,637196,0
2012-05-04,8.99,8.99,8.7,8.81,462367,0
2012-05-07,8.79,8.91,8.79,8.87,219458,0
2012-05-08,8.84,8.97,8.65,8.79,377875,0
2012-05-09,8.71,8.84,8.62,8.77,227970,0
2012-05-10,8.84,8.85,8.69,8.79,438963,0
2012-05-11,8.72,8.8,8.62,8.64,176032,0
2012-05-14,8.65,8.7,8.32,8.39,317817,0
2012-05-15,8.37,8.54,8.28,8.46,241299,0
2012-05-16,8.47,8.63,8.39,8.61,332371,0
2012-05-17,8.59,8.68,8.48,8.49,393885,0
2012-05-18,8.51,8.73,8.42,8.48,376402,0
2012-05-21,8.49,8.49,8.31,8.47,366827,0
2012-05-22,8.4,8.61,8.2,8.39,299349,0
2012-05-23,8.33,8.49,8.21,8.45,319748,0
2012-05-24,8.52,8.62,8.34,8.6,197675,0
2012-05-25,8.61,8.84,8.49,8.62,254002,0
2012-05-29,8.66,8.82,8.56,8.6,243531,0
2012-05-30,8.52,8.56,8.37,8.49,238796,0
2012-05-31,8.47,8.62,8.4,8.49,530440,0
2012-06-01,8.35,8.45,8.26,8.28,348363,0
2012-06-04,8.3,8.47,8.23,8.36,271189,0
2012-06-05,8.32,8.53,8.21,8.49,269637,0
2012-06-06,8.56,8.72,8.49,8.63,266659,0
2012-06-07,8.73,8.74,8.55,8.61,304135,0
2012-06-08,8.56,8.7,8.39,8.65,188060,0
2012-06-11,8.67,8.71,8.47,8.49,382971,0
2012-06-12,8.55,8.77,8.5,8.69,227706,0
2012-06-13,8.69,8.75,8.56,8.59,401846,0
2012-06-14,8.6,8.72,8.49,8.66,247567,0
2012-06-15,8.62,8.77,8.59,8.74,472403,0
2012-06-18,8.69,8.95,8.6,8.94,950584,0
2012-06-19,8.99,9.15,8.83,8.91,558115,0
2012-06-20,8.94,9,8.86,8.93,318370,0
2012-06-21,8.9,8.92,8.63,8.73,567535,0
2012-06-22,8.8,8.89,8.74,8.88,1052021,0
2012-06-25,8.8,8.8,8.64,8.78,252736,0
2012-06-26,8.77,8.82,8.6,8.73,252782,0
2012-06-27,8.71,8.87,8.7,8.87,344862,0
2012-06-28,8.79,8.85,8.62,8.84,255528,0
2012-06-29,8.93,9.02,8.82,8.94,394329,0
2012-07-02,8.92,9.14,8.84,9.12,381271,0
2012-07-03,9.07,9.19,8.98,9.18,300149,0
2012-07-05,9.15,9.26,9.1,9.21,287994,0
2012-07-06,9.12,9.19,9.09,9.19,185685,0
2012-07-09,9.15,9.36,9.12,9.35,251668,0
2012-07-10,9.35,9.69,9.34,9.63,626915,0
2012-07-11,9.63,9.73,9.49,9.55,343461,0
2012-07-12,9.51,9.52,9.23,9.45,487314,0
2012-07-13,9.44,9.62,9.4,9.53,389644,0
2012-07-16,9.48,9.5,9.38,9.4,353600,0
2012-07-17,9.48,9.51,9.39,9.4,431984,0
2012-07-18,9.37,9.49,9.31,9.35,277893,0
2012-07-19,9.35,9.37,9.28,9.31,217409,0
2012-07-20,9.25,9.37,9.21,9.25,271975,0
2012-07-23,9.11,9.15,9.06,9.1,230316,0
2012-07-24,9.19,9.19,8.7,8.81,837843,0
2012-07-25,8.82,8.99,8.56,8.57,521132,0
2012-07-26,8.76,8.92,8.74,8.89,231670,0
2012-07-27,8.9,9.05,8.79,9.01,378711,0
2012-07-30,9.01,9.07,8.92,9.06,424967,0
2012-07-31,9.01,9.24,9.01,9.06,298337,0
2012-08-01,9.07,9.19,8.99,9.05,711669,0
2012-08-02,8.95,8.95,7.029,7.51,1888638,0
2012-08-03,7.7,8.48,7.44,7.5,1629560,0
2012-08-06,7.26,7.63,7.03,7.14,1654887,0
2012-08-07,7.37,7.47,6.88,7.04,1014051,0
2012-08-08,7.05,7.18,6.95,7.15,389255,0
2012-08-09,7.26,7.38,7.2301,7.34,507573,0
2012-08-10,7.38,7.46,7.29,7.29,420712,0
2012-08-13,7.31,7.3542,7.19,7.3,558776,0
2012-08-14,7.3,7.48,7.26,7.31,482258,0
2012-08-15,7.3,7.43,7.29,7.42,361509,0
2012-08-16,7.41,7.89,7.32,7.59,671560,0
2012-08-17,7.6,7.75,7.6,7.66,294980,0
2012-08-20,7.62,7.73,7.54,7.66,367428,0
2012-08-21,7.68,7.78,7.6,7.62,395180,0
2012-08-22,7.66,7.75,7.62,7.71,356839,0
2012-08-23,7.73,7.73,7.55,7.62,362123,0
2012-08-24,7.59,7.63,7.42,7.44,266060,0
2012-08-27,7.47,7.55,7.37,7.49,337387,0
2012-08-28,7.47,7.5,7.325,7.38,385212,0
2012-08-29,7.4,7.45,7.29,7.42,158618,0
2012-08-30,7.41,7.5,7.27,7.43,339276,0
2012-08-31,7.45,7.5,7.41,7.41,240943,0
2012-09-04,7.4,7.4,7.29,7.33,453587,0
2012-09-05,7.36,7.54,7.3001,7.51,556310,0
2012-09-06,7.54,7.65,7.52,7.62,288036,0
2012-09-07,7.67,7.72,7.62,7.67,226946,0
2012-09-10,7.65,7.69,7.5001,7.6,242493,0
2012-09-11,7.62,7.715,7.51,7.65,214539,0
2012-09-12,7.67,7.6825,7.51,7.59,278802,0
2012-09-13,7.57,7.77,7.51,7.75,487956,0
2012-09-14,7.75,7.85,7.62,7.66,276256,0
2012-09-17,7.62,7.66,7.57,7.64,157400,0
2012-09-18,7.59,7.62,7.45,7.5,222200,0
2012-09-19,7.53,7.595,7.39,7.52,355433,0
2012-09-20,7.49,7.69,7.46,7.67,232846,0
2012-09-21,7.76,7.94,7.68,7.91,459717,0
2012-09-24,7.88,8.09,7.7922,8.02,285665,0
2012-09-25,8.06,8.06,7.82,7.83,255548,0
2012-09-26,7.77,7.89,7.73,7.78,173185,0
2012-09-27,7.8,7.89,7.73,7.86,142433,0
2012-09-28,7.82,7.82,7.13,7.32,1488053,0
2012-10-01,7.35,7.51,7.28,7.44,706359,0
2012-10-02,7.44,7.46,7.32,7.41,508447,0
2012-10-03,7.4,7.53,7.3754,7.48,870243,0
2012-10-04,7.5,7.63,7.47,7.61,1092164,0
2012-10-05,7.63,7.67,7.44,7.5,496226,0
2012-10-08,7.48,7.57,7.44,7.5,337104,0
2012-10-09,7.53,7.64,7.45,7.59,462328,0
2012-10-10,7.6,7.65,7.53,7.58,265543,0
2012-10-11,7.62,7.65,7.49,7.5,164552,0
2012-10-12,7.48,7.53,7.31,7.31,694311,0
2012-10-15,7.34,7.3876,7.21,7.26,386291,0
2012-10-16,7.3,7.46,7.2305,7.45,385706,0
2012-10-17,7.46,7.5,7.39,7.44,148848,0
2012-10-18,7.41,7.44,7.22,7.2396,246219,0
2012-10-19,7.18,7.205,7.02,7.09,239288,0
2012-10-22,7.1,7.15,7.01,7.11,282368,0
2012-10-23,7.06,7.07,7.01,7.05,207500,0
2012-10-24,7.08,7.1,7.015,7.06,374759,0
2012-10-25,7.12,7.2,7.01,7.19,455431,0
2012-10-26,7.21,7.32,7.15,7.23,207370,0
2012-10-31,7.53,7.83,7.27,7.3614,443886,0
2012-11-01,7.35,7.35,6.69,6.91,1169199,0
2012-11-02,6.74,6.87,6.17,6.53,1282417,0
2012-11-05,6.55,6.65,6.38,6.39,481612,0
2012-11-06,6.3,6.515,6.3,6.43,712090,0
2012-11-07,6.4,6.46,6.17,6.2,387518,0
2012-11-08,6.27,6.43,6.27,6.35,853800,0
2012-11-09,6.31,6.43,6.285,6.32,264155,0
2012-11-12,6.32,6.482,6.29,6.3,584671,0
2012-11-13,6.28,6.37,6.205,6.22,339719,0
2012-11-14,6.22,6.32,5.9301,5.97,538548,0
2012-11-15,5.95,5.9816,5.62,5.6495,711332,0
2012-11-16,5.49,5.62,5.25,5.61,1542300,0
2012-11-19,5.64,5.68,5.55,5.61,511056,0
2012-11-20,5.58,5.72,5.56,5.69,515445,0
2012-11-21,5.71,5.78,5.675,5.78,526426,0
2012-11-23,5.8,5.95,5.8,5.92,152004,0
2012-11-26,5.95,6.12,5.94,6.08,473511,0
2012-11-27,6.11,6.2,6.01,6.05,410996,0
2012-11-28,6.04,6.06,5.9,6.025,230180,0
2012-11-29,6.07,6.16,6.05,6.14,355410,0
2012-11-30,6.16,6.23,6.09,6.15,458372,0
2012-12-03,6.15,6.21,6,6.13,729767,0
2012-12-04,6.17,6.4488,6.1,6.43,518311,0
2012-12-05,6.44,6.445,6.14,6.16,327288,0
2012-12-06,6.17,6.21,6,6.06,321849,0
2012-12-07,6.04,6.11,5.97,6.07,227978,0
2012-12-10,6.16,6.16,5.99,6.03,253820,0
2012-12-11,6.13,6.17,5.995,6.17,303004,0
2012-12-12,6.24,6.24,6.03,6.06,325688,0
2012-12-13,6.03,6.05,5.79,5.86,284271,0
2012-12-14,5.84,5.84,5.67,5.76,509704,0
2012-12-17,5.77,5.8,5.68,5.78,330058,0
2012-12-18,5.79,5.84,5.78,5.8397,672783,0
2012-12-19,5.84,5.95,5.77,5.93,515746,0
2012-12-20,5.95,5.95,5.811,5.93,275948,0
2012-12-21,5.84,5.86,5.6,5.72,752153,0
2012-12-24,5.75,5.8,5.7,5.78,166048,0
2012-12-26,5.81,5.93,5.78,5.93,271924,0
2012-12-27,5.92,6.07,5.91,6.04,399335,0
2012-12-28,6.1,6.38,6.05,6.29,706194,0
2012-12-31,6.34,6.83,6.3,6.72,1261117,0
2013-01-02,7.09,7.16,6.63,6.67,1434646,0
2013-01-03,6.64,7.05,6.64,6.86,854037,0
2013-01-04,6.9,6.97,6.85,6.86,478519,0
2013-01-07,6.9,6.9599,6.84,6.93,630292,0
2013-01-08,6.94,6.94,6.69,6.76,645166,0
2013-01-09,6.8,7.2,6.76,7.01,1315237,0
2013-01-10,7.09,7.25,7.01,7.13,1094357,0
2013-01-11,7.15,7.19,6.91,6.95,616093,0
2013-01-14,6.88,6.96,6.82,6.85,564442,0
2013-01-15,6.85,6.86,6.8,6.82,410526,0
2013-01-16,6.84,6.92,6.7401,6.77,1330562,0
2013-01-17,6.77,6.87,6.71,6.82,347012,0
2013-01-18,6.8,7.17,6.75,7.01,1555341,0
2013-01-22,7.1,7.2199,7.02,7.18,1327717,0
2013-01-23,7.28,7.34,7.1,7.29,1175825,0
2013-01-24,7.28,7.31,7.05,7.135,969791,0
2013-01-25,7.18,7.2,7.07,7.12,638308,0
2013-01-28,7.19,7.21,7.1,7.21,791022,0
2013-01-29,7.23,7.25,7.09,7.13,748175,0
2013-01-30,7.155,7.17,6.925,6.98,739775,0
2013-01-31,6.99,7.07,6.95,7,443580,0
2013-02-01,6.99,7.045,6.928,7,621046,0
2013-02-04,6.99,7.01,6.85,6.86,495552,0
2013-02-05,6.91,7.01,6.87,7,452640,0
2013-02-06,6.96,7.05,6.92,7,463877,0
2013-02-07,7,7.01,6.94,6.94,330213,0
2013-02-08,7,7,6.915,6.93,386588,0
2013-02-11,6.94,6.98,6.81,6.84,378206,0
2013-02-12,6.98,6.98,6.85,6.89,449924,0
2013-02-13,6.91,7.01,6.91,7,306886,0
2013-02-14,7,7,6.85,6.88,299794,0
2013-02-15,6.9599,6.979,6.835,6.86,423279,0
2013-02-19,6.91,6.99,6.81,6.99,504370,0
2013-02-20,6.97,7,6.83,6.84,565485,0
2013-02-21,6.83,6.88,6.625,6.72,425263,0
2013-02-22,6.75,6.82,6.63,6.66,305060,0
2013-02-25,6.68,6.73,6.57,6.57,465561,0
2013-02-26,6.58,6.59,6.5,6.51,303939,0
2013-02-27,6.5,6.52,6.37,6.45,645035,0
2013-02-28,6.27,6.39,6.055,6.11,1189843,0
2013-03-01,6.05,6.08,5.9,6.08,1179290,0
2013-03-04,6.04,6.315,6.04,6.21,973596,0
2013-03-05,6.22,6.36,6.05,6.12,750872,0
2013-03-06,6.16,6.33,6.15,6.31,783874,0
2013-03-07,6.35,6.38,6.25,6.33,429732,0
2013-03-08,6.39,6.42,6.2501,6.33,422104,0
2013-03-11,6.35,6.35,6.23,6.29,523940,0
2013-03-12,6.29,6.37,6.25,6.35,605797,0
2013-03-13,6.33,6.4,6.28,6.31,421500,0
2013-03-14,6.34,6.35,6.28,6.32,259425,0
2013-03-15,6.35,6.43,6.295,6.41,853101,0
2013-03-18,6.35,6.66,6.33,6.6,742238,0
2013-03-19,6.63,6.65,6.49,6.51,503714,0
2013-03-20,6.52,6.6,6.45,6.47,291143,0
2013-03-21,6.47,6.56,6.365,6.53,299251,0
2013-03-22,6.52,6.7,6.5,6.67,414913,0
2013-03-25,6.67,6.76,6.58,6.64,350261,0
2013-03-26,6.65,6.67,6.43,6.43,282870,0
2013-03-27,6.38,6.43,6.11,6.21,361418,0
2013-03-28,6.26,6.26,5.98,6.03,680804,0
2013-04-01,6.03,6.1,5.98,6.02,752815,0
2013-04-02,6.05,6.17,5.98,6.08,598177,0
2013-04-03,6.34,6.38,6.16,6.31,647271,0
2013-04-04,6.3,6.39,6.165,6.28,414352,0
2013-04-05,6.27,6.48,6.21,6.46,563250,0
2013-04-08,6.5,6.74,6.35,6.7,660001,0
2013-04-09,6.73,6.85,6.34,6.36,765912,0
2013-04-10,6.44,6.49,6.33,6.35,519160,0
2013-04-11,6.31,6.45,6.29,6.35,433143,0
2013-04-12,6.32,6.77,6.3,6.74,1169415,0
2013-04-15,6.74,6.74,6.49,6.5,698141,0
2013-04-16,6.53,6.77,6.4801,6.76,894748,0
2013-04-17,6.7,6.83,6.64,6.7,1016023,0
2013-04-18,6.69,6.81,6.65,6.69,835919,0
2013-04-19,6.65,6.75,6.62,6.67,594270,0
2013-04-22,6.65,6.74,6.605,6.73,607771,0
2013-04-23,6.7,6.75,6.65,6.74,493617,0
2013-04-24,6.71,6.79,6.68,6.75,416617,0
2013-04-25,6.74,6.8,6.71,6.72,491203,0
2013-04-26,6.7,6.74,6.65,6.72,503099,0
2013-04-29,6.73,6.73,6.65,6.69,339167,0
2013-04-30,6.65,6.85,6.64,6.71,718529,0
2013-05-01,6.71,6.72,6.35,6.55,910896,0
2013-05-02,6.45,7.365,6.45,7.28,1475113,0
2013-05-03,7.28,7.43,6.96,7.06,1335569,0
2013-05-06,7.03,7.25,7.025,7.25,1015521,0
2013-05-07,7.3,7.3,7.13,7.195,665300,0
2013-05-08,7.17,7.46,7.15,7.46,713628,0
2013-05-09,7.49,7.57,7.25,7.47,709072,0
2013-05-10,7.5,7.6,7.44,7.49,384094,0
2013-05-13,7.5,7.5,7.21,7.34,444195,0
2013-05-14,7.32,7.47,7.211,7.36,431635,0
2013-05-15,7.38,7.41,7.28,7.3,337039,0
2013-05-16,7.26,7.37,7.15,7.34,300526,0
2013-05-17,7.37,7.37,7.21,7.28,546809,0
2013-05-20,7.29,7.49,7.28,7.48,374276,0
2013-05-21,7.49,7.59,7.38,7.38,458003,0
2013-05-22,7.37,7.53,7.16,7.23,527227,0
2013-05-23,7.16,7.27,7.105,7.24,365080,0
2013-05-24,7.22,7.24,7.11,7.21,267891,0
2013-05-28,7.21,7.36,7.11,7.26,346188,0
2013-05-29,7.25,7.3,7.06,7.13,478682,0
2013-05-30,7.15,7.2,7.07,7.1,422271,0
2013-05-31,7.1,7.2,7.07,7.13,361744,0
2013-06-03,7.1,7.35,7.09,7.34,566712,0
2013-06-04,7.35,7.41,7.24,7.34,395725,0
2013-06-05,7.31,7.4,7.21,7.24,386466,0
2013-06-06,7.22,7.4,7.16,7.4,402374,0
2013-06-07,7.41,7.41,7.25,7.33,300927,0
2013-06-10,7.33,7.38,7.2501,7.37,195083,0
2013-06-11,7.28,7.36,7.23,7.25,212388,0
2013-06-12,7.27,7.39,7.19,7.2,276527,0
2013-06-13,7.21,7.35,7.21,7.29,221032,0
2013-06-14,7.28,7.31,7.2,7.25,233797,0
2013-06-17,7.31,7.345,7.02,7.15,473800,0
2013-06-18,7.14,7.33,7.08,7.29,521440,0
2013-06-19,7.25,7.339,7.14,7.16,232451,0
2013-06-20,7.06,7.18,6.92,7.15,534825,0
2013-06-21,7.18,7.19,7,7.1,461140,0
2013-06-24,7.06,7.1,6.91,7.06,503891,0
2013-06-25,7.07,7.3,7.07,7.3,533058,0
2013-06-26,7.33,7.38,7.22,7.37,467168,0
2013-06-27,7.39,7.85,7.37,7.85,889849,0
2013-06-28,7.84,7.84,7.58,7.76,2762188,0
2013-07-01,7.77,8.08,7.73,7.86,695427,0
2013-07-02,7.88,8.41,7.83,8.24,1164144,0
2013-07-03,8.22,8.41,8.03,8.17,607321,0
2013-07-05,8.28,8.29,8.05,8.12,516504,0
2013-07-08,8.12,8.34,8.06,8.17,785705,0
2013-07-09,8.18,8.32,8.16,8.3,554625,0
2013-07-10,8.35,8.66,8.29,8.63,854592,0
2013-07-11,8.69,9,8.55,8.74,1123779,0
2013-07-12,8.76,9.07,8.76,8.92,764412,0
2013-07-15,8.95,9.22,8.9,9.05,1236246,0
2013-07-16,9.1,9.121,8.86,8.91,502530,0
2013-07-17,8.92,9.02,8.84,8.89,370487,0
2013-07-18,8.88,8.88,8.525,8.59,1181637,0
2013-07-19,8.53,8.66,8.42,8.57,1280364,0
2013-07-22,8.52,8.715,8.49,8.64,421183,0
2013-07-23,8.65,8.67,8.585,8.61,328597,0
2013-07-24,8.6,8.67,8.47,8.54,276416,0
2013-07-25,8.51,8.61,8.47,8.59,322708,0
2013-07-26,8.52,8.58,8.345,8.43,427342,0
2013-07-29,8.39,8.54,8.28,8.38,263585,0
2013-07-30,8.38,8.455,8.28,8.35,398771,0
2013-07-31,8.38,8.46,8.29,8.42,389312,0
2013-08-01,8.21,8.21,6.8,6.85,2945992,0
2013-08-02,6.88,7.07,6.35,6.9,2046940,0
2013-08-05,6.96,7.1,6.81,7.05,1410113,0
2013-08-06,7.11,7.32,7.06,7.17,1277151,0
2013-08-07,7.21,7.34,7.05,7.08,934532,0
2013-08-08,7.28,7.32,7.12,7.16,799117,0
2013-08-09,7.16,7.25,7.06,7.21,759809,0
2013-08-12,7.2,7.32,7.1445,7.19,781963,0
2013-08-13,7.17,7.19,7.05,7.06,766942,0
2013-08-14,7.05,7.25,7.03,7.21,600314,0
2013-08-15,7.19,7.19,7.03,7.095,501666,0
2013-08-16,7.07,7.13,6.995,7.06,421302,0
2013-08-19,7.05,7.06,6.89,6.92,454560,0
2013-08-20,6.91,7.015,6.8701,6.98,232826,0
2013-08-21,6.95,7,6.8,6.81,552142,0
2013-08-22,6.9,7.02,6.82,6.94,347849,0
2013-08-23,6.93,7.03,6.86,7.02,306591,0
2013-08-26,7.01,7.115,6.965,7,357779,0
2013-08-27,6.96,6.98,6.77,6.8,471567,0
2013-08-28,6.78,6.92,6.77,6.9,430346,0
2013-08-29,6.78,6.85,6.7,6.81,662384,0
2013-08-30,6.83,6.86,6.68,6.69,463019,0
2013-09-03,6.72,6.78,6.57,6.6,621062,0
2013-09-04,6.59,6.77,6.57,6.68,606718,0
2013-09-05,6.68,6.84,6.65,6.78,381652,0
2013-09-06,6.82,6.84,6.66,6.78,295810,0
2013-09-09,6.82,6.95,6.78,6.92,334661,0
2013-09-10,6.96,7.1,6.89,6.9,573521,0
2013-09-11,6.89,7.07,6.89,7.02,365494,0
2013-09-12,7.02,7.04,6.91,7.01,467089,0
2013-09-13,7.04,7.1,7,7.02,388770,0
2013-09-16,7.09,7.09,6.91,6.98,477436,0
2013-09-17,6.99,7.07,6.94,7.02,684108,0
2013-09-18,7,7.09,6.91,7.08,872422,0
2013-09-19,7.07,7.08,6.95,6.97,576516,0
2013-09-20,6.96,7,6.86,6.89,651560,0
2013-09-23,6.89,6.96,6.82,6.9,616267,0
2013-09-24,6.89,7.03,6.82,7,436123,0
2013-09-25,6.98,7.05,6.88,6.9,496000,0
2013-09-26,6.92,7.01,6.82,6.84,313900,0
2013-09-27,6.83,7,6.83,6.87,901200,0
2013-09-30,6.86,6.97,6.78,6.88,508400,0
2013-10-01,6.89,6.91,6.79,6.81,765829,0
2013-10-02,6.8,6.82,6.7,6.75,644990,0
2013-10-03,6.76,6.76,6.63,6.67,551695,0
2013-10-04,6.65,6.74,6.63,6.67,424266,0
2013-10-07,6.65,6.72,6.62,6.67,320462,0
2013-10-08,6.69,6.69,6.42,6.43,553400,0
2013-10-09,6.43,6.51,6.4,6.4,539400,0
2013-10-10,6.46,6.6,6.45,6.54,528500,0
2013-10-11,6.54,6.77,6.53,6.67,608500,0
2013-10-14,6.67,6.72,6.57,6.65,510600,0
2013-10-15,6.64,6.67,6.51,6.52,546400,0
2013-10-16,6.58,6.67,6.5,6.52,738400,0
2013-10-17,6.51,6.69,6.51,6.61,1204100,0
2013-10-18,6.7,6.8,6.67,6.78,738654,0
2013-10-21,6.69,6.69,5.86,5.96,2532100,0
2013-10-22,6,6.03,5.81,5.98,1237966,0
2013-10-23,6,6.12,5.93,5.99,907000,0
2013-10-24,6,6.12,5.96,6.11,772265,0
2013-10-25,6.15,6.33,6.11,6.3,785500,0
2013-10-28,6.34,6.38,6.23,6.3,369400,0
2013-10-29,6.29,6.31,6.17,6.23,536200,0
2013-10-30,6.22,6.29,6.09,6.1,449300,0
2013-10-31,6.05,6.21,5.96,6.03,777795,0
2013-11-01,5.88,5.9,5.37,5.45,3268300,0
2013-11-04,5.65,5.75,5.51,5.73,1029100,0
2013-11-05,5.73,5.774,5.54,5.55,1061760,0
2013-11-06,5.56,5.67,5.45,5.6,991681,0
2013-11-07,5.63,5.71,5.46,5.49,974762,0
2013-11-08,5.52,5.63,5.43,5.45,1036800,0
2013-11-11,5.54,5.55,5.43,5.47,879400,0
2013-11-12,5.54,5.55,5.4,5.5,958800,0
2013-11-13,5.48,5.54,5.445,5.51,678809,0
2013-11-14,5.55,5.68,5.51,5.57,1025285,0
2013-11-15,5.64,5.7,5.58,5.6,901400,0
2013-11-18,5.6,5.9,5.6,5.81,1484000,0
2013-11-19,5.83,5.98,5.79,5.96,1634900,0
2013-11-20,5.97,6.01,5.83,5.88,821824,0
2013-11-21,5.9,5.94,5.79,5.87,793000,0
2013-11-22,5.85,5.88,5.72,5.73,610300,0
2013-11-25,5.78,5.85,5.77,5.79,480400,0
2013-11-26,5.81,5.85,5.69,5.78,904400,0
2013-11-27,5.8,6.12,5.79,6.01,1268600,0
2013-11-29,6.07,6.2,6,6.15,864553,0
2013-12-02,6.15,6.17,6.05,6.08,794300,0
2013-12-03,6.06,6.21,5.97,6.02,969700,0
2013-12-04,6,6.03,5.84,5.88,934279,0
2013-12-05,5.85,5.888,5.74,5.8,681031,0
2013-12-06,5.81,5.88,5.69,5.73,860900,0
2013-12-09,5.69,5.8,5.6,5.62,694200,0
2013-12-10,5.65,5.82,5.62,5.65,1269700,0
2013-12-11,5.69,5.71,5.49,5.56,2224767,0
2013-12-12,5.55,5.71,5.47,5.7,794700,0
2013-12-13,5.74,5.79,5.54,5.65,870000,0
2013-12-16,5.69,5.75,5.53,5.63,589200,0
2013-12-17,5.6,5.73,5.57,5.71,589339,0
2013-12-18,5.7,5.74,5.62,5.67,752401,0
2013-12-19,5.7,6.14,5.7,5.9,2194400,0
2013-12-20,6,6.4,5.99,6.28,2509000,0
2013-12-23,6.39,6.58,6.26,6.51,1508550,0
2013-12-24,6.58,6.58,6.37,6.43,809059,0
2013-12-26,6.47,6.55,6.35,6.45,1065900,0
2013-12-27,6.5,6.55,6.4,6.46,765200,0
2013-12-30,6.43,6.43,6.27,6.29,977591,0
2013-12-31,6.3,6.35,6.25,6.251,898123,0
2014-01-02,6.25,6.34,6.17,6.32,722871,0
2014-01-03,6.32,6.38,6.26,6.32,565799,0
2014-01-06,6.32,6.35,6.18,6.2,720400,0
2014-01-07,6.2,6.34,6.14,6.33,884000,0
2014-01-08,6.34,6.51,6.27,6.5,1163600,0
2014-01-09,6.5,6.55,6.33,6.52,1109000,0
2014-01-10,6.54,6.54,6.34,6.36,513000,0
2014-01-13,6.31,6.37,6.2,6.27,712800,0
2014-01-14,6.28,6.36,6.18,6.35,482400,0
2014-01-15,6.35,6.54,6.3,6.5,907649,0
2014-01-16,6.29,6.51,6.29,6.4,545800,0
2014-01-17,6.38,6.41,6.28,6.35,724500,0
2014-01-21,6.36,6.9,6.36,6.88,2356300,0
2014-01-22,6.92,6.92,6.55,6.65,1266200,0
2014-01-23,6.61,6.67,6.52,6.59,804759,0
2014-01-24,6.55,6.56,6.46,6.49,1103500,0
2014-01-27,6.49,6.5,6.211,6.33,841183,0
2014-01-28,6.33,6.41,6.24,6.31,632800,0
2014-01-29,6.26,6.31,6.17,6.24,779600,0
2014-01-30,6.27,6.36,6.2,6.27,586790,0
2014-01-31,6.21,6.45,6.2,6.34,693200,0
2014-02-03,6.48,6.48,6.24,6.24,951661,0
2014-02-04,6.25,6.3565,6.13,6.14,997375,0
2014-02-05,6.11,6.17,5.95,5.98,977260,0
2014-02-06,6.06,6.19,6,6.11,650743,0
2014-02-07,6.09,6.179,6.07,6.14,550021,0
2014-02-10,6.17,6.18,6.095,6.1,704038,0
2014-02-11,6.1,6.315,6.1,6.25,720567,0
2014-02-12,6.25,6.48,6.25,6.33,805819,0
2014-02-13,6.3,6.49,6.26,6.48,647100,0
2014-02-14,6.49,6.49,6.325,6.38,805193,0
2014-02-18,6.41,6.44,6.261,6.36,641329,0
2014-02-19,6.31,6.36,6.17,6.18,798247,0
2014-02-20,6.23,6.28,6.18,6.25,444564,0
2014-02-21,6.29,6.32,6.2,6.26,688429,0
2014-02-24,6.25,6.36,6.25,6.33,355921,0
2014-02-25,6.33,6.4,6.28,6.3,344362,0
2014-02-26,6.33,6.37,6.22,6.25,707517,0
2014-02-27,6.23,6.99,6.04,6.85,2697771,0
2014-02-28,6.79,6.865,6.44,6.52,1548161,0
2014-03-03,6.44,6.64,6.4,6.52,1002967,0
2014-03-04,6.58,6.88,6.57,6.68,1183021,0
2014-03-05,6.76,7.05,6.7,6.96,1877828,0
2014-03-06,7.05,7.1,6.87,7.01,989343,0
2014-03-07,7.07,7.09,6.88,7.02,744856,0
2014-03-10,7,7.0499,6.91,6.94,811698,0
2014-03-11,7,7.1,6.925,6.98,779570,0
2014-03-12,7.02,7.74,7,7.38,2514415,0
2014-03-13,7.43,7.86,7.43,7.73,2737183,0
2014-03-14,7.68,7.89,7.45,7.51,1320487,0
2014-03-17,7.6,7.71,7.52,7.54,759225,0
2014-03-18,7.55,7.69,7.515,7.68,652846,0
2014-03-19,7.7,7.83,7.55,7.59,583890,0
2014-03-20,7.6,7.95,7.587,7.78,874614,0
2014-03-21,7.81,7.95,7.7301,7.77,876796,0
2014-03-24,7.76,7.88,7.64,7.73,923137,0
2014-03-25,7.79,7.95,7.6,7.68,681932,0
2014-03-26,7.75,7.75,7.44,7.44,638500,0
2014-03-27,7.44,7.57,7.31,7.4,581540,0
2014-03-28,7.39,7.56,7.22,7.24,655557,0
2014-03-31,7.1,7.54,7,7.51,1160338,0
2014-04-01,7.49,7.7,7.4,7.62,742102,0
2014-04-02,7.67,7.91,7.6,7.76,1174395,0
2014-04-03,7.78,7.88,7.65,7.67,573702,0
2014-04-04,7.73,7.83,7.41,7.51,1139009,0
2014-04-07,7.37,7.45,7.16,7.23,828647,0
2014-04-08,7.24,7.4,7.1801,7.35,458032,0
2014-04-09,7.34,7.45,7.3,7.44,417663,0
2014-04-10,7.41,7.47,7.26,7.27,553865,0
2014-04-11,7.2,7.25,7.03,7.1,613425,0
2014-04-14,7.17,7.23,7.09,7.15,285024,0
2014-04-15,7.1,7.29,7.02,7.17,548092,0
2014-04-16,7.25,7.32,7.06,7.11,476783,0
2014-04-17,7.06,7.11,7.01,7.09,476410,0
2014-04-21,7.15,7.15,6.95,6.99,402251,0
2014-04-22,7,7.1,6.96,7.07,499747,0
2014-04-23,7.08,7.22,7.02,7.04,835377,0
2014-04-24,7.12,7.1999,6.98,7.03,608226,0
2014-04-25,6.98,7.05,6.77,6.79,800189,0
2014-04-28,6.84,6.9,6.58,6.72,802284,0
2014-04-29,6.69,6.8,6.63,6.65,500572,0
2014-04-30,6.67,6.7,6.56,6.67,606982,0
2014-05-01,7.08,7.88,7.05,7.61,3847835,0
2014-05-02,7.6,7.85,7.59,7.63,1116689,0
2014-05-05,7.3,7.61,7,7.24,2576138,0
2014-05-06,7.23,7.23,6.76,6.81,1990830,0
2014-05-07,6.79,6.82,6.37,6.44,2199025,0
2014-05-08,6.52,6.52,6.12,6.13,3696946,0
2014-05-09,6.31,6.85,6.31,6.81,9587130,0
2014-05-12,7,7.62,6.95,7.47,3916533,0
2014-05-13,7.45,7.5,7.08,7.1,2672438,0
2014-05-14,7.03,7.05,6.9,6.95,1236206,0
2014-05-15,6.95,7.01,6.85,6.94,931717,0
2014-05-16,7.08,7.08,6.9,6.99,1908730,0
2014-05-19,7,7.24,6.93,7.22,995076,0
2014-05-20,7.58,7.8,7.35,7.41,2892722,0
2014-05-21,7.49,7.56,7.28,7.52,1459192,0
2014-05-22,7.53,7.54,7.38,7.45,829567,0
2014-05-23,7.48,7.65,7.43,7.55,1017815,0
2014-05-27,7.65,7.68,7.455,7.53,1367430,0
2014-05-28,7.62,7.93,7.52,7.9,2705814,0
2014-05-29,7.9,8.2,7.8,8.13,3555558,0
2014-05-30,8.07,8.12,7.82,7.92,3898461,0
2014-06-02,7.95,8.03,7.81,7.91,1771170,0
2014-06-03,7.89,8.07,7.81,8.02,1787785,0
2014-06-04,7.97,8.05,7.84,8.02,1836472,0
2014-06-05,8.05,8.05,7.86,8.04,1631196,0
2014-06-06,8.09,8.25,8.04,8.09,1846889,0
2014-06-09,8.12,8.225,8.06,8.21,1566966,0
2014-06-10,8.21,8.27,8.09,8.27,1167600,0
2014-06-11,8.26,8.26,7.99,8.07,1114370,0
2014-06-12,8.04,8.11,7.695,7.85,2145702,0
2014-06-13,7.79,7.88,7.69,7.7,1103390,0
2014-06-16,7.66,8.08,7.62,8.04,1501712,0
2014-06-17,8.01,8.31,7.92,8.27,2166278,0
2014-06-18,8.16,8.29,7.97,8.09,1584795,0
2014-06-19,8.13,8.22,8.02,8.205,1398005,0
2014-06-20,8.25,8.4,8.16,8.37,5365964,0
2014-06-23,8.37,8.37,8.08,8.22,934416,0
2014-06-24,8.18,8.31,8.13,8.13,869096,0
2014-06-25,8.06,8.18,8.03,8.17,675786,0
2014-06-26,8.21,8.225,8.05,8.19,624144,0
2014-06-27,8.13,8.3,8.12,8.28,1622234,0
2014-06-30,8.25,8.49,8.154,8.46,1200198,0
2014-07-01,8.47,8.54,8.35,8.43,1073794,0
2014-07-02,8.48,8.5,8.35,8.49,1164800,0
2014-07-03,8.55,8.93,8.44,8.86,1686025,0
2014-07-07,8.86,8.88,8.52,8.64,1181077,0
2014-07-08,8.6,8.6493,8.26,8.35,1520381,0
2014-07-09,8.35,8.51,8.34,8.41,777743,0
2014-07-10,8.21,8.295,8.07,8.23,906435,0
2014-07-11,8.21,8.31,8.145,8.28,535626,0
2014-07-14,8.42,8.479,8.26,8.36,811071,0
2014-07-15,8.4,8.47,8.09,8.24,839041,0
2014-07-16,8.33,8.33,8.09,8.1,920037,0
2014-07-17,8.06,8.19,7.965,8.04,933086,0
2014-07-18,8.01,8.21,7.98,8.12,673250,0
2014-07-21,8.08,8.21,8.06,8.14,742607,0
2014-07-22,8.19,8.42,8.1,8.32,816119,0
2014-07-23,8.32,8.41,8.15,8.3,547591,0
2014-07-24,8.31,8.413,8.07,8.12,680963,0
2014-07-25,8.08,8.19,8.05,8.1,463825,0
2014-07-28,8.1,8.13,7.87,8,669222,0
2014-07-29,8,8.1189,7.9,8.06,588663,0
2014-07-30,8.1,8.21,7.97,8.03,631462,0
2014-07-31,7.95,8.47,7.8501,8.18,1753866,0
2014-08-01,8.37,8.5,8.19,8.24,1681683,0
2014-08-04,8.33,8.38,8.13,8.33,1106592,0
2014-08-05,8.3,8.47,8.2,8.35,695924,0
2014-08-06,8.3,8.44,8.24,8.35,446062,0
2014-08-07,8.31,8.395,8.14,8.17,510313,0
2014-08-08,8.17,8.24,8.11,8.22,690337,0
2014-08-11,8.23,8.4,8.23,8.39,651094,0
2014-08-12,8.31,8.39,8.2,8.36,624307,0
2014-08-13,8.4,8.58,8.34,8.57,688592,0
2014-08-14,8.59,8.77,8.39,8.63,794495,0
2014-08-15,8.71,8.8,8.54,8.73,729219,0
2014-08-18,8.8,9.19,8.75,9.14,1786190,0
2014-08-19,9.1,9.185,9.07,9.12,1077655,0
2014-08-20,9.05,9.18,9.025,9.17,540567,0
2014-08-21,9.17,9.17,8.96,9.1,650436,0
2014-08-22,9.08,9.15,9,9.11,574499,0
2014-08-25,9.13,9.54,9.086,9.26,1161300,0
2014-08-26,9.29,9.4,9.25,9.39,432287,0
2014-08-27,9.38,9.4,9.3,9.3,318062,0
2014-08-28,9.29,9.31,9.06,9.12,477727,0
2014-08-29,9.13,9.45,9.11,9.4,769548,0
2014-09-02,9.46,9.49,9.22,9.32,544586,0
2014-09-03,9.35,9.39,9.05,9.08,579823,0
2014-09-04,9.14,9.35,9.047,9.17,616165,0
2014-09-05,9.13,9.29,9.1,9.16,431908,0
2014-09-08,9.15,9.26,9.05,9.14,386953,0
2014-09-09,9.11,9.11,8.85,8.98,767113,0
2014-09-10,9.02,9.05,8.88,9,629714,0
2014-09-11,8.95,9.04,8.87,8.96,852767,0
2014-09-12,8.98,9.24,8.915,9.24,1237674,0
2014-09-15,9.22,9.32,8.7,8.83,1132001,0
2014-09-16,8.83,8.95,8.75,8.85,600424,0
2014-09-17,8.86,9,8.81,8.88,445286,0
2014-09-18,8.89,8.95,8.8,8.87,616419,0
2014-09-19,8.89,9.045,8.8,9.01,1661557,0
2014-09-22,8.99,9.17,8.785,8.95,986058,0
2014-09-23,8.86,9,8.84,8.91,593024,0
2014-09-24,8.91,8.97,8.825,8.9,348848,0
2014-09-25,8.96,8.96,8.6977,8.74,613152,0
2014-09-26,8.75,9.01,8.71,8.95,479386,0
2014-09-29,8.83,8.955,8.8,8.92,636287,0
2014-09-30,8.94,9.01,8.85,8.85,858989,0
2014-10-01,8.81,8.85,8.55,8.61,645406,0
2014-10-02,8.6,8.77,8.44,8.77,520413,0
2014-10-03,8.87,8.92,8.67,8.71,396124,0
2014-10-06,8.71,8.89,8.64,8.72,355800,0
2014-10-07,8.67,8.9,8.45,8.86,755408,0
2014-10-08,8.81,8.9,8.59,8.89,563481,0
2014-10-09,8.85,8.94,8.48,8.48,526126,0
2014-10-10,8.42,8.68,8.275,8.29,645626,0
2014-10-13,8.33,8.47,8.15,8.17,834774,0
2014-10-14,8.23,8.595,8.2,8.46,634121,0
2014-10-15,8.32,8.8,8.29,8.77,773970,0
2014-10-16,8.67,9.03,8.6499,8.98,644649,0
2014-10-17,9.11,9.11,8.89,8.93,710078,0
2014-10-20,8.93,9.1,8.67,8.99,545595,0
2014-10-21,9.07,9.25,9.025,9.1,738670,0
2014-10-22,9.11,9.23,8.995,9.02,676913,0
2014-10-23,9.12,9.19,8.94,9.02,862414,0
2014-10-24,9.06,9.13,8.86,8.99,494917,0
2014-10-27,8.96,9.07,8.89,9.05,495232,0
2014-10-28,9.1,9.2,9.01,9.1,818951,0
2014-10-29,9.16,9.16,8.98,9.08,592002,0
2014-10-30,9.4,9.4,9.08,9.2,1540499,0
2014-10-31,9.41,9.65,9.4,9.5,1714311,0
2014-11-03,9.51,10.24,9.51,10.18,2679974,0
2014-11-04,10.18,10.5,10.16,10.32,1829111,0
2014-11-05,10.38,10.43,9.63,9.92,1525638,0
2014-11-06,9.68,9.95,9.57,9.93,986780,0
2014-11-07,9.9,9.95,9.73,9.86,768458,0
2014-11-10,9.76,9.96,9.7,9.95,681838,0
2014-11-11,9.9,10.07,9.79,9.95,864481,0
2014-11-12,9.94,10.07,9.8,10.03,832130,0
2014-11-13,10.09,10.25,10.02,10.02,689479,0
2014-11-14,10.05,10.15,9.98,10.14,514636,0
2014-11-17,10.12,10.17,9.84,9.84,572088,0
2014-11-18,9.85,9.96,9.61,9.66,612579,0
2014-11-19,9.61,9.68,9.12,9.27,1519716,0
2014-11-20,9.27,9.54,9.17,9.44,490313,0
2014-11-21,9.55,9.75,9.32,9.36,458312,0
2014-11-24,9.38,9.67,9.31,9.67,485020,0
2014-11-25,9.7,9.94,9.69,9.76,521389,0
2014-11-26,9.78,9.83,9.66,9.71,383847,0
2014-11-28,9.7,9.81,9.54,9.55,372850,0
2014-12-01,9.49,9.525,9.11,9.17,958598,0
2014-12-02,9,9.27,8.94,9.27,842541,0
2014-12-03,9.27,9.27,9.12,9.12,744924,0
2014-12-04,9.11,9.19,9,9,519175,0
2014-12-05,9.01,9.25,9,9.12,483059,0
2014-12-08,9.12,9.37,9.06,9.08,458643,0
2014-12-09,8.97,9.32,8.9,9.32,526297,0
2014-12-10,9.2599,9.3799,9.01,9.06,490323,0
2014-12-11,9.09,9.28,9.01,9.195,598267,0
2014-12-12,9.07,9.32,9.07,9.16,447340,0
2014-12-15,9.19,9.26,9.02,9.17,541723,0
2014-12-16,9.18,9.49,9.15,9.42,700776,0
2014-12-17,9.4,9.76,9.21,9.7,745373,0
2014-12-18,9.84,9.94,9.75,9.865,789040,0
2014-12-19,9.84,9.9,9.7,9.76,1455637,0
2014-12-22,9.75,9.84,9.63,9.66,358792,0
2014-12-23,9.72,9.8,9.67,9.72,308945,0
2014-12-24,9.69,9.94,9.68,9.85,198375,0
2014-12-26,9.92,9.94,9.78,9.93,240603,0
2014-12-29,9.93,10.16,9.9,10.15,624695,0
2014-12-30,10.1,10.18,9.94,9.96,391541,0
2014-12-31,9.9,9.98,9.7,9.75,791162,0
2015-01-02,9.84,9.94,9.55,9.68,499662,0
2015-01-05,9.5,9.85,9.44,9.48,645125,0
2015-01-06,9.51,9.58,9.1,9.18,510686,0
2015-01-07,9.44,9.44,9.13,9.26,593181,0
2015-01-08,9.41,9.65,9.23,9.5,803703,0
2015-01-09,9.53,9.62,9.394,9.43,541388,0
2015-01-12,9.47,9.57,9.2718,9.36,443835,0
2015-01-13,9.38,9.695,9.2,9.32,751200,0
2015-01-14,9.18,9.325,9.1,9.12,559108,0
2015-01-15,9.14,9.15,8.24,8.63,2654963,0
2015-01-16,8.58,8.855,8.58,8.84,872623,0
2015-01-20,8.82,9.27,8.81,9.11,949892,0
2015-01-21,9.11,9.22,9.02,9.11,462460,0
2015-01-22,9.13,9.33,9,9.33,532982,0
2015-01-23,9.34,9.36,9.2,9.29,325644,0
2015-01-26,9.31,9.465,9.21,9.41,527246,0
2015-01-27,9.26,9.35,9.075,9.09,417484,0
2015-01-28,9.18,9.28,8.94,8.95,497016,0
2015-01-29,9,9.01,8.76,8.85,986552,0
2015-01-30,8.79,8.88,8.49,8.51,684128,0
2015-02-02,8.56,8.73,8.42,8.51,759248,0
2015-02-03,8.57,8.86,8.57,8.79,660684,0
2015-02-04,8.75,8.94,8.725,8.75,490640,0
2015-02-05,8.77,8.8288,8.6,8.71,576317,0
2015-02-06,8.7,8.84,8.63,8.67,375432,0
2015-02-09,8.66,8.83,8.56,8.57,380014,0
2015-02-10,8.67,8.67,8.54,8.6,292237,0
2015-02-11,8.98,9.2,8.96,9.2,2175537,0
2015-02-12,9.22,9.37,9.16,9.35,1056466,0
2015-02-13,9.35,9.57,9.33,9.46,8453754,0
2015-02-17,9.44,9.51,9.27,9.37,1287658,0
2015-02-18,9.3,9.4,9.28,9.38,916258,0
2015-02-19,9.39,9.57,9.36,9.55,1193390,0
2015-02-20,9.57,9.595,9.426,9.58,599250,0
2015-02-23,9.58,9.675,9.45,9.67,967769,0
2015-02-24,9.59,9.77,9.46,9.75,1045485,0
2015-02-25,9.85,9.85,9.49,9.71,995251,0
2015-02-26,9.86,9.86,9.54,9.85,1104646,0
2015-02-27,9.79,9.88,9.48,9.58,1734200,0
2015-03-02,9.38,9.61,9.28,9.45,1583100,0
2015-03-03,9.41,9.44,9.23,9.44,1434900,0
2015-03-04,9.44,9.54,9.37,9.54,1176200,0
2015-03-05,9.55,9.74,9.46,9.72,511600,0
2015-03-06,9.63,9.76,9.54,9.7,851300,0
2015-03-09,9.61,9.7,9.6,9.69,560700,0
2015-03-10,9.58,9.74,9.54,9.73,913500,0
2015-03-11,9.72,9.73,9.28,9.35,1892500,0
2015-03-12,9.38,9.53,9.34,9.4,1069800,0
2015-03-13,9.34,9.39,9.19,9.27,924300,0
2015-03-16,9.26,9.48,9.26,9.41,983700,0
2015-03-17,9.39,9.5,9.35,9.49,534800,0
2015-03-18,9.49,9.55,9.36,9.54,653800,0
2015-03-19,9.54,9.65,9.47,9.62,459300,0
2015-03-20,9.63,9.75,9.51,9.6,2292200,0
2015-03-23,9.57,9.66,9.53,9.55,569900,0
2015-03-24,9.53,9.57,9.41,9.53,471200,0
2015-03-25,9.55,9.61,9.34,9.34,652000,0
2015-03-26,9.28,9.46,9.28,9.43,508900,0
2015-03-27,9.45,9.65,9.42,9.63,703300,0
2015-03-30,9.67,9.79,9.62,9.7,492400,0
2015-03-31,9.62,9.72,9.54,9.71,491396,0
2015-04-01,9.68,10.23,9.68,10.15,1259100,0
2015-04-02,10.28,10.41,10.02,10.2,1118000,0
2015-04-06,10.16,10.37,10.15,10.32,552200,0
2015-04-07,10.39,10.555,10.28,10.41,676817,0
2015-04-08,10.42,10.66,10.35,10.52,1377800,0
2015-04-09,10.52,10.615,10.27,10.3,970348,0
2015-04-10,10.37,10.39,10.22,10.23,532500,0
2015-04-13,10.22,10.5,10.17,10.34,428500,0
2015-04-14,10.37,10.4,10.19,10.2,525200,0
2015-04-15,10.28,10.94,10.24,10.94,3094938,0
2015-04-16,10.96,11.36,10.894,11.05,2245695,0
2015-04-17,10.85,11,10.47,10.67,1014400,0
2015-04-20,10.7,11.13,10.7,11.09,1527814,0
2015-04-21,11.17,11.24,10.935,10.98,595022,0
2015-04-22,10.99,11.05,10.77,10.8,1344346,0
2015-04-23,10.8,10.91,10.65,10.89,1218600,0
2015-04-24,10.92,10.94,10.64,10.66,1268436,0
2015-04-27,10.8,10.95,10.56,10.73,1025400,0
2015-04-28,10.77,11.2,10.77,11.11,1141705,0
2015-04-29,11.08,11.25,11,11.04,984700,0
2015-04-30,10.62,11.03,9.93,10.17,2386600,0
2015-05-01,10.19,10.34,10.03,10.24,1013200,0
2015-05-04,10.24,10.29,10.07,10.24,723900,0
2015-05-05,10.18,10.23,9.9,10.04,797500,0
2015-05-06,10.08,10.11,9.79,9.94,555021,0
2015-05-07,9.9,9.91,9.68,9.83,769403,0
2015-05-08,9.89,9.98,9.73,9.95,951500,0
2015-05-11,9.99,10.32,9.92,10.32,1156300,0
2015-05-12,10.318,10.318,10.03,10.26,772865,0
2015-05-13,10.27,10.31,10.05,10.15,607100,0
2015-05-14,10.18,10.4,10.06,10.29,513500,0
2015-05-15,10.3,10.3,10.09,10.24,273254,0
2015-05-18,10.19,10.451,10.17,10.36,464659,0
2015-05-19,10.31,10.36,10.16,10.29,381309,0
2015-05-20,10.28,10.34,10.14,10.29,342300,0
2015-05-21,10.26,10.6,10.25,10.47,681200,0
2015-05-22,10.36,10.48,10.26,10.41,452800,0
2015-05-26,10.32,10.47,10.22,10.32,786568,0
2015-05-27,10.35,10.49,10.25,10.48,779500,0
2015-05-28,10.44,10.47,10.3,10.39,562214,0
2015-05-29,10.36,10.4,10.27,10.35,1251600,0
2015-06-01,10.34,10.4,10.141,10.28,645485,0
2015-06-02,10.26,10.55,10.16,10.5,688252,0
2015-06-03,10.45,10.65,10.33,10.57,1610800,0
2015-06-04,10.53,10.64,10.31,10.34,384100,0
2015-06-05,10.34,10.34,10.01,10.16,824800,0
2015-06-08,10.13,10.19,10.05,10.12,476600,0
2015-06-09,10.11,10.15,10.01,10.03,393692,0
2015-06-10,10.1,10.32,10.08,10.23,813485,0
2015-06-11,10.21,10.36,10.2,10.3,391824,0
2015-06-12,10.31,10.33,10.12,10.16,499100,0
2015-06-15,10.09,10.23,9.91,10.12,847700,0
2015-06-16,10.09,10.15,9.94,9.97,677300,0
2015-06-17,10.03,10.03,9.83,9.87,599700,0
2015-06-18,9.91,10.03,9.91,9.97,530000,0
2015-06-19,10,10.06,9.9,9.94,1154000,0
2015-06-22,10.04,10.07,9.91,9.94,435400,0
2015-06-23,9.96,9.99,9.87,9.89,757175,0
2015-06-24,9.88,9.89,9.59,9.77,678000,0
2015-06-25,9.82,9.88,9.75,9.85,458100,0
2015-06-26,9.88,9.89,9.63,9.71,964000,0
2015-06-29,9.69,9.75,9.26,9.28,759200,0
2015-06-30,9.35,9.3769,9,9.09,1168519,0
2015-07-01,9.21,9.35,8.91,9.01,757100,0
2015-07-02,8.88,8.91,8.73,8.74,722000,0
2015-07-06,8.65,8.69,8.33,8.43,1039400,0
2015-07-07,8.43,8.45,8.07,8.3,1228800,0
2015-07-08,8.19,8.32,8.11,8.19,1154000,0
2015-07-09,8.38,8.38,8.23,8.28,654800,0
2015-07-10,8.42,8.43,8.26,8.33,538100,0
2015-07-13,8.4,8.54,8.36,8.49,447500,0
2015-07-14,8.48,8.61,8.48,8.54,402911,0
2015-07-15,8.51,8.68,8.41,8.48,1057946,0
2015-07-16,8.56,8.56,8.29,8.4,583700,0
2015-07-17,8.42,8.44,8.2,8.23,487500,0
2015-07-20,8.22,8.22,7.93,8.09,1499900,0
2015-07-21,8.05,8.32,8.02,8.17,841800,0
2015-07-22,8.16,8.2,8.06,8.12,439400,0
2015-07-23,8.12,8.19,7.65,7.68,1376200,0
2015-07-24,7.64,7.83,7.41,7.49,3062900,0
2015-07-27,7.47,7.7,7.28,7.35,1792600,0
2015-07-28,7.41,7.56,7.24,7.37,2045000,0
2015-07-29,7.38,7.81,7.37,7.72,2439100,0
2015-07-30,7.78,7.9,7.67,7.74,2429200,0
2015-07-31,7.68,7.78,7.39,7.42,1329300,0
2015-08-03,7.45,7.55,7.01,7.11,1572507,0
2015-08-04,7.08,7.25,6.8,6.95,1283100,0
2015-08-05,7.02,7.14,6.62,6.7,1847400,0
2015-08-06,6.68,6.86,6.59,6.79,1332899,0
2015-08-07,6.92,6.94,6.73,6.75,1118000,0
2015-08-10,6.78,7.05,6.78,6.95,751000,0
2015-08-11,6.88,6.99,6.75,6.88,610838,0
2015-08-12,6.77,6.92,6.74,6.9,787300,0
2015-08-13,6.91,6.99,6.75,6.76,937300,0
2015-08-14,6.75,6.97,6.73,6.94,580200,0
2015-08-17,6.89,7.1,6.86,6.98,432000,0
2015-08-18,6.98,6.99,6.83,6.85,315100,0
2015-08-19,6.77,6.89,6.7,6.83,536500,0
2015-08-20,6.78,6.81,6.67,6.68,767300,0
2015-08-21,6.54,6.76,6.52,6.69,806500,0
2015-08-24,6.51,6.92,6.32,6.73,1446445,0
2015-08-25,6.97,6.99,6.7,6.75,1254300,0
2015-08-26,6.89,6.96,6.75,6.91,941900,0
2015-08-27,6.96,7.12,6.83,7.11,934400,0
2015-08-28,7.05,7.29,7.03,7.18,575400,0
2015-08-31,7.13,7.54,7.06,7.45,1112800,0
2015-09-01,7.24,7.34,6.98,6.98,1154900,0
2015-09-02,7,7.15,6.78,6.93,2338100,0
2015-09-03,6.99,7.19,6.98,7.1,1301100,0
2015-09-04,7,7.05,6.84,6.88,453700,0
2015-09-08,6.95,7.05,6.82,6.85,553600,0
2015-09-09,6.9,6.95,6.75,6.76,628400,0
2015-09-10,6.75,6.87,6.74,6.75,393325,0
2015-09-11,6.75,6.82,6.73,6.78,426600,0
2015-09-14,6.8,6.92,6.75,6.88,895600,0
2015-09-15,6.87,7.02,6.84,6.9,511300,0
2015-09-16,6.87,7.33,6.85,7.12,939000,0
2015-09-17,7.1,7.22,7.01,7.03,715280,0
2015-09-18,6.92,6.98,6.84,6.86,1341800,0
2015-09-21,6.9,6.97,6.74,6.76,1438900,0
2015-09-22,6.75,6.85,6.7,6.78,1370300,0
2015-09-23,6.78,6.86,6.73,6.75,854395,0
2015-09-24,6.75,6.78,6.17,6.4,1627713,0
2015-09-25,6.49,6.53,6.27,6.41,1201400,0
2015-09-28,6.36,6.37,6.07,6.14,943957,0
2015-09-29,6.15,6.18,6,6.04,2128500,0
2015-09-30,6.12,6.17,5.98,6.15,884400,0
2015-10-01,6.14,6.21,5.88,5.9,670500,0
2015-10-02,5.86,6.12,5.85,6.12,621200,0
2015-10-05,6.15,6.35,6.12,6.3,650886,0
2015-10-06,6.32,6.59,6.31,6.57,789900,0
2015-10-07,6.55,6.78,6.51,6.78,1100800,0
2015-10-08,6.8,6.89,6.62,6.72,648600,0
2015-10-09,6.77,6.97,6.72,6.83,768200,0
2015-10-12,6.86,6.99,6.77,6.9,437102,0
2015-10-13,6.9,6.97,6.75,6.8,440000,0
2015-10-14,6.83,6.99,6.73,6.77,492300,0
2015-10-15,6.79,7.09,6.71,7.05,612700,0
2015-10-16,7.06,7.09,6.68,6.85,413100,0
2015-10-19,6.87,6.92,6.73,6.8,332024,0
2015-10-20,6.84,7.11,6.77,7.08,547300,0
2015-10-21,7.1,7.14,6.83,6.84,401200,0
2015-10-22,6.86,7.03,6.86,6.97,459500,0
2015-10-23,7.03,7.21,7,7.2,524200,0
2015-10-26,7.19,7.26,7.03,7.13,477400,0
2015-10-27,7.08,7.08,6.48,6.49,1048500,0
2015-10-28,6.56,6.8,6.43,6.52,1021300,0
2015-10-29,7.43,8.13,7.19,7.97,4029200,0
2015-10-30,7.95,8.25,7.8,8.21,1853500,0
2015-11-02,8.25,8.315,8,8.25,1135265,0
2015-11-03,8.24,8.64,8.17,8.49,2139100,0
2015-11-04,8.52,8.625,8.26,8.31,612090,0
2015-11-05,8.3,8.41,8.13,8.15,876200,0
2015-11-06,8.16,8.26,7.99,8.11,789300,0
2015-11-09,8.13,8.16,7.86,7.88,753473,0
2015-11-10,7.88,8,7.79,7.93,446300,0
2015-11-11,7.98,7.99,7.72,7.84,327600,0
2015-11-12,7.81,7.85,7.54,7.59,568000,0
2015-11-13,7.53,7.6,7.29,7.45,626700,0
2015-11-16,7.47,7.58,7.38,7.58,592500,0
2015-11-17,7.55,7.8,7.44,7.56,484000,0
2015-11-18,7.61,7.89,7.54,7.83,894200,0
2015-11-19,7.8,7.86,7.7,7.76,306000,0
2015-11-20,7.82,7.94,7.73,7.75,400100,0
2015-11-23,7.77,7.96,7.7,7.74,492500,0
2015-11-24,7.75,7.93,7.7,7.86,501600,0
2015-11-25,7.83,8,7.78,7.96,349300,0
2015-11-27,8.03,8.03,7.69,7.77,240500,0
2015-11-30,7.82,8.25,7.77,8.17,1578500,0
2015-12-01,8.18,8.24,7.88,8.18,708949,0
2015-12-02,8.07,8.33,8.06,8.31,684693,0
2015-12-03,8.38,8.51,8.11,8.11,503518,0
2015-12-04,8.13,8.37,7.94,7.95,434700,0
2015-12-07,7.88,7.91,7.62,7.68,438100,0
2015-12-08,7.61,7.98,7.59,7.83,485428,0
2015-12-09,7.84,8.23,7.84,7.93,400500,0
2015-12-10,7.86,8.2,7.79,8.01,416400,0
2015-12-11,7.83,7.94,7.59,7.62,409200,0
2015-12-14,7.62,7.77,7.405,7.45,695587,0
2015-12-15,7.53,7.75,7.53,7.67,435500,0
2015-12-16,7.7,7.93,7.56,7.93,413700,0
2015-12-17,8.01,8.19,7.7,7.82,650600,0
2015-12-18,7.79,8.01,7.68,7.93,2576000,0
2015-12-21,8,8.09,7.83,7.94,636000,0
2015-12-22,8.03,8.55,7.91,8.53,820682,0
2015-12-23,8.72,8.99,8.56,8.9,743100,0
2015-12-24,8.88,8.89,8.46,8.59,428643,0
2015-12-28,8.57,8.62,8.345,8.53,485097,0
2015-12-29,8.57,8.91,8.29,8.9,1001291,0
2015-12-30,8.9,8.9,8.44,8.49,447509,0
2015-12-31,8.45,8.57,8.325,8.41,527689,0
2016-01-04,8.28,8.5,8.16,8.29,867765,0
2016-01-05,8.28,8.53,8.28,8.43,438236,0
2016-01-06,8.32,8.52,8.12,8.29,796618,0
2016-01-07,8.05,8.2297,7.35,7.39,955605,0
2016-01-08,7.51,8.12,7.49,7.49,1065178,0
2016-01-11,7.56,7.66,7.32,7.36,698576,0
2016-01-12,7.49,7.49,6.87,7.06,1036376,0
2016-01-13,7.16,7.2001,6.898,6.98,715752,0
2016-01-14,6.98,7.25,6.91,7.14,817516,0
2016-01-15,6.97,7.082,6.645,6.92,754770,0
2016-01-19,6.9,7.18,6.64,6.92,964900,0
2016-01-20,6.78,6.855,6.31,6.79,672659,0
2016-01-21,6.77,6.93,6.36,6.39,1083252,0
2016-01-22,6.58,6.79,6.48,6.72,827305,0
2016-01-25,6.72,6.8625,6.62,6.67,382403,0
2016-01-26,6.71,7,6.68,6.9,361458,0
2016-01-27,6.83,6.98,6.73,6.81,436670,0
2016-01-28,6.89,6.94,6.74,6.8,317012,0
2016-01-29,6.8,7.1,6.8,6.96,895696,0
2016-02-01,6.91,7.085,6.84,7.05,844270,0
2016-02-02,6.98,7.12,6.65,6.67,791654,0
2016-02-03,6.78,6.96,6.48,6.82,571907,0
2016-02-04,6.83,7.05,6.59,7.01,420105,0
2016-02-05,6.96,7.04,6.68,6.76,539962,0
2016-02-08,6.67,6.99,6.4,6.76,477903,0
2016-02-09,6.63,6.75,6.26,6.46,565298,0
2016-02-10,6.52,6.69,6.36,6.39,383910,0
2016-02-11,6.32,6.62,6.14,6.59,445432,0
2016-02-12,6.69,7.07,6.55,7,612015,0
2016-02-16,7.07,7.285,6.94,7.23,530322,0
2016-02-17,7.8,7.8,7.23,7.3,619844,0
2016-02-18,7.3,7.54,7.14,7.51,548504,0
2016-02-19,7.45,7.7934,7.34,7.55,610941,0
2016-02-22,7.61,7.7899,7.54,7.6,369395,0
2016-02-23,7.59,7.63,7.27,7.29,506536,0
2016-02-24,7.23,7.79,7.14,7.49,602278,0
2016-02-25,6.95,7.1395,6.4,6.97,1197344,0
2016-02-26,6.8,7.31,6.52,7.31,1091951,0
2016-02-29,7.32,7.39,6.87,6.93,1655160,0
2016-03-01,7.02,7.07,6.78,7.01,613616,0
2016-03-02,6.6,7.155,6.5501,7.14,1084444,0
2016-03-03,7.16,7.49,7.0466,7.18,916527,0
2016-03-04,7.2,7.65,7.2,7.35,652800,0
2016-03-07,7.32,7.47,7.28,7.36,598576,0
2016-03-08,7.3,7.4,7.07,7.17,370812,0
2016-03-09,7.21,7.36,7.16,7.32,616690,0
2016-03-10,7.35,7.385,6.975,7.08,460589,0
2016-03-11,7.17,7.365,6.96,7.3,654124,0
2016-03-14,7.22,7.56,7.18,7.47,800637,0
2016-03-15,7.39,7.39,7.07,7.13,472791,0
2016-03-16,7.13,7.26,7.08,7.14,578534,0
2016-03-17,7.16,7.51,7.1,7.45,506380,0
2016-03-18,7.51,7.58,7.27,7.58,1697956,0
2016-03-21,7.53,7.685,7.38,7.63,585623,0
2016-03-22,7.59,7.665,7.515,7.57,352734,0
2016-03-23,7.51,7.56,7.1,7.14,734607,0
2016-03-24,7.11,7.175,6.96,7.17,602508,0
2016-03-28,7.21,7.33,7.09,7.21,392730,0
2016-03-29,7.21,7.495,7.0199,7.46,691684,0
2016-03-30,7.5,7.85,7.39,7.64,1235504,0
2016-03-31,7.6,7.97,7.5655,7.87,1058580,0
2016-04-01,7.76,7.98,7.66,7.95,517858,0
2016-04-04,7.93,8.065,7.73,7.92,567884,0
2016-04-05,7.86,7.91,7.61,7.64,467364,0
2016-04-06,7.61,7.72,7.4999,7.67,464022,0
2016-04-07,7.62,7.64,7.3,7.4,976952,0
2016-04-08,7.48,7.535,7.385,7.47,647896,0
2016-04-11,7.5,7.65,7.48,7.49,1092263,0
2016-04-12,7.46,7.67,7.44,7.59,380901,0
2016-04-13,7.62,7.69,7.35,7.56,1179068,0
2016-04-14,7.51,7.52,7.15,7.51,1651632,0
2016-04-15,7.62,7.62,7.39,7.54,528891,0
2016-04-18,7.5,7.6699,7.47,7.6,528704,0
2016-04-19,7.6,7.76,7.55,7.67,575650,0
2016-04-20,7.7,7.83,7.63,7.69,337241,0
2016-04-21,7.66,7.85,7.6,7.81,608570,0
2016-04-22,7.81,8.17,7.8,8.16,848266,0
2016-04-25,8.17,8.17,7.89,7.96,711668,0
2016-04-26,7.96,8.04,7.8,8.03,464705,0
2016-04-27,8.07,8.24,7.955,8.11,762400,0
2016-04-28,8.2,8.31,7.8,7.9,989148,0
2016-04-29,7.94,8.08,7.72,8.07,1167841,0
2016-05-02,8.07,8.51,8.01,8.51,1121372,0
2016-05-03,8.43,8.6,8.31,8.52,978450,0
2016-05-04,8.44,8.5267,8.19,8.25,492832,0
2016-05-05,8.28,8.35,8.18,8.22,512345,0
2016-05-06,8.22,8.29,8.11,8.23,541078,0
2016-05-09,8.23,8.26,8.05,8.2,550780,0
2016-05-10,8.25,8.32,8.16,8.25,508191,0
2016-05-11,8.27,8.38,8.23,8.33,592476,0
2016-05-12,8.38,8.42,8.12,8.25,563202,0
2016-05-13,8.21,8.21,7.73,8.19,966118,0
2016-05-16,8.22,8.455,8.19,8.42,753615,0
2016-05-17,8.38,8.45,8.21,8.28,739237,0
2016-05-18,8.25,8.42,8.23,8.31,403253,0
2016-05-19,8.28,8.34,8.19,8.28,404104,0
2016-05-20,8.35,8.7,8.316,8.7,873572,0
2016-05-23,8.67,8.73,8.6,8.67,636151,0
2016-05-24,8.75,8.8637,8.64,8.79,692276,0
2016-05-25,8.8,8.8,8.59,8.7,587798,0
2016-05-26,8.71,8.735,8.59,8.61,485396,0
2016-05-27,8.58,8.68,8.52,8.68,395791,0
2016-05-31,8.74,8.82,8.64,8.73,825783,0
2016-06-01,8.69,8.69,8.47,8.59,552897,0
2016-06-02,8.47,8.67,8.47,8.6,452351,0
2016-06-03,8.55,8.61,8.12,8.34,661813,0
2016-06-06,8.34,8.48,8.2601,8.45,491519,0
2016-06-07,8.48,8.59,8.36,8.5,544779,0
2016-06-08,8.5,8.769,8.5,8.71,607506,0
2016-06-09,8.67,8.67,8.5375,8.585,418109,0
2016-06-10,8.5,8.51,8.17,8.34,427021,0
2016-06-13,8.28,8.36,8.2,8.22,495278,0
2016-06-14,8.21,8.29,8.03,8.18,683057,0
2016-06-15,8.16,8.43,8.15,8.15,384325,0
2016-06-16,8.11,8.42,8.1,8.42,800463,0
2016-06-17,8.41,8.5,8.25,8.38,709506,0
2016-06-20,8.46,8.55,8.4,8.48,373223,0
2016-06-21,8.5,8.62,8.42,8.54,365495,0
2016-06-22,8.58,8.609,8.35,8.36,187979,0
2016-06-23,8.46,8.7,8.36,8.66,419123,0
2016-06-24,8.27,8.42,8.16,8.33,469782,0
2016-06-27,8.25,8.36,8.11,8.2,585076,0
2016-06-28,8.27,8.44,8.205,8.33,423966,0
2016-06-29,8.42,8.67,8.35,8.66,580056,0
2016-06-30,8.63,8.88,8.54,8.88,883152,0
2016-07-01,8.85,8.91,8.71,8.82,295419,0
2016-07-05,8.8,8.85,8.59,8.65,252543,0
2016-07-06,8.64,8.75,8.5,8.74,458016,0
2016-07-07,8.74,8.85,8.66,8.77,228523,0
2016-07-08,8.82,9.045,8.81,8.89,709468,0
2016-07-11,8.96,9.14,8.9201,9.09,747347,0
2016-07-12,9.12,9.29,9.1,9.21,469917,0
2016-07-13,9.23,9.345,9.155,9.26,310837,0
2016-07-14,9.33,9.37,9.09,9.13,440994,0
2016-07-15,9.21,9.21,9.03,9.1,427204,0
2016-07-18,9.03,9.1,8.93,8.95,467864,0
2016-07-19,8.99,9.13,8.91,8.97,342166,0
2016-07-20,9.02,9.12,8.92,9.03,209460,0
2016-07-21,8.99,9.06,8.7,8.86,731955,0
2016-07-22,8.85,9.2,8.83,9.16,541822,0
2016-07-25,9.16,9.18,9.016,9.07,232642,0
2016-07-26,9.04,9.12,9.03,9.1,331741,0
2016-07-27,9.15,9.27,9.075,9.23,559293,0
2016-07-28,8.85,9.06,8.48,8.99,1557221,0
2016-07-29,8.99,9.22,8.76,8.98,964515,0
2016-08-01,8.95,8.97,8.74,8.82,872174,0
2016-08-02,8.84,8.89,8.61,8.67,525332,0
2016-08-03,8.62,8.84,8.6,8.83,411484,0
2016-08-04,8.87,9,8.812,8.98,626930,0
2016-08-05,8.98,9.03,8.73,8.93,344297,0
2016-08-08,8.89,8.98,8.85,8.9,272912,0
2016-08-09,8.93,9.04,8.9193,8.94,246900,0
2016-08-10,8.95,8.9649,8.72,8.73,319992,0
2016-08-11,8.78,8.8099,8.66,8.67,437843,0
2016-08-12,8.65,8.73,8.4901,8.52,551887,0
2016-08-15,8.57,8.68,8.51,8.57,543327,0
2016-08-16,8.57,8.63,8.42,8.42,455155,0
2016-08-17,8.38,8.66,8.33,8.41,314231,0
2016-08-18,8.45,8.45,8.37,8.41,834424,0
2016-08-19,8.41,8.5,8.391,8.49,317851,0
2016-08-22,8.51,8.605,8.33,8.53,268134,0
2016-08-23,8.59,8.68,8.53,8.6,365168,0
2016-08-24,8.52,8.85,8.52,8.69,1090298,0
2016-08-25,8.67,8.74,8.53,8.6,340374,0
2016-08-26,8.6,8.66,8.32,8.41,432434,0
2016-08-29,8.39,8.55,8.33,8.46,853968,0
2016-08-30,8.44,8.52,8.37,8.39,520554,0
2016-08-31,8.42,8.42,8.17,8.33,651487,0
2016-09-01,8.3,8.355,7.71,7.77,2960645,0
2016-09-02,7.76,7.83,7.46,7.61,820226,0
2016-09-06,7.66,7.695,7.16,7.17,2714147,0
2016-09-07,7.26,7.33,7.13,7.24,1647000,0
2016-09-08,7.26,7.35,7.2,7.23,419467,0
2016-09-09,7.39,7.39,6.92,6.94,794416,0
2016-09-12,6.86,7.36,6.8,7.33,1399614,0
2016-09-13,7.22,7.28,7.027,7.25,1250815,0
2016-09-14,7.29,7.36,7.0549,7.27,870059,0
2016-09-15,7.29,7.42,7.23,7.41,765878,0
2016-09-16,7.38,7.47,7.26,7.45,2359404,0
2016-09-19,7.45,7.55,7.355,7.54,777800,0
2016-09-20,7.53,7.62,7.41,7.49,715239,0
2016-09-21,7.49,7.61,7.43,7.58,552503,0
2016-09-22,7.64,7.875,7.5184,7.86,776449,0
2016-09-23,7.74,7.93,7.612,7.84,738913,0
2016-09-26,7.77,7.9,7.73,7.79,733682,0
2016-09-27,7.76,7.84,7.63,7.75,747143,0
2016-09-28,7.78,7.94,7.73,7.93,406275,0
2016-09-29,7.93,8.11,7.8,7.96,810138,0
2016-09-30,7.98,8.13,7.84,8.11,1101169,0
2016-10-03,8.05,8.1,7.89,8.1,812218,0
2016-10-04,8.07,8.14,8,8.1,401024,0
2016-10-05,8.14,8.275,8.01,8.26,465023,0
2016-10-06,8.25,8.32,8.17,8.31,396776,0
2016-10-07,8.3,8.32,8.11,8.22,603254,0
2016-10-10,8.27,8.39,8.24,8.365,386791,0
2016-10-11,8.37,8.695,8.355,8.63,1518565,0
2016-10-12,8.64,8.66,8.36,8.45,1101493,0
2016-10-13,8.4,8.53,8.35,8.47,617324,0
2016-10-14,8.49,8.59,8.37,8.44,502023,0
2016-10-17,8.44,8.56,8.42,8.47,616030,0
2016-10-18,8.51,8.51,8.36,8.4,640447,0
2016-10-19,8.4,8.58,8.36,8.56,480129,0
2016-10-20,8.54,8.57,8.39,8.43,578126,0
2016-10-21,8.35,8.54,8.25,8.53,483508,0
2016-10-24,8.55,8.65,8.2,8.35,641862,0
2016-10-25,8.35,8.375,8,8.1,731768,0
2016-10-26,8,8.25,8,8,522297,0
2016-10-27,7.9,8.25,7.85,8,546198,0
2016-10-28,7.9,8.1,7.5,8.05,487652,0
2016-10-31,8.15,8.2,8.05,8.15,639791,0
2016-11-01,8.1,8.2,7.95,8.05,700051,0
2016-11-02,8.05,8.1,7.6,7.75,895780,0
2016-11-03,7.7,7.85,7.65,7.8,624892,0
2016-11-04,7.85,8.175,7.65,7.95,502818,0
2016-11-07,8.15,8.35,8.05,8.15,837503,0
2016-11-08,8.15,8.3,8.05,8.2,412727,0
2016-11-09,8.1,8.95,7.955,8.85,897991,0
2016-11-10,8.95,8.95,8.25,8.5,804277,0
2016-11-11,8.55,8.9,8.4,8.8,707317,0
2016-11-14,8.8,8.95,8.6,8.7,807132,0
2016-11-15,8.7,8.75,8.2683,8.6,605821,0
2016-11-16,8.6,8.75,8.4,8.7,509798,0
2016-11-17,8.65,8.85,8.6,8.65,266588,0
2016-11-18,8.7,8.75,8.55,8.7,385758,0
2016-11-21,9.45,9.45,8.5185,8.85,263094,0
2016-11-22,8.85,8.95,8.725,8.9,351878,0
2016-11-23,8.85,9,8.8,8.95,588988,0
2016-11-25,9,9.15,8.875,9,355937,0
2016-11-28,9,9.1,8.91,9,339891,0
2016-11-29,8.95,9.05,8.7,8.9,433492,0
2016-11-30,8.9,9,8.65,8.8,621734,0
2016-12-01,8.85,9.05,8.75,8.95,836405,0
2016-12-02,8.8,9.2,8.8,8.95,1044691,0
2016-12-05,9,9.2,8.95,9.15,514925,0
2016-12-06,9.2,9.55,9.05,9.5,695611,0
2016-12-07,9.5,9.65,9.2,9.5,975449,0
2016-12-08,9.5,9.825,9.45,9.75,735258,0
2016-12-09,9.75,10,9.65,9.95,632128,0
2016-12-12,9.95,10,9.675,9.8,611974,0
2016-12-13,9.8,10,9.6,9.65,690457,0
2016-12-14,9.6,9.8,9.46,9.7,610516,0
2016-12-15,9.7,10,9.55,10,700907,0
2016-12-16,10.05,10.05,9.7,9.95,1343591,0
2016-12-19,10,10.5,9.775,10.45,1145529,0
2016-12-20,10.65,11.15,10.45,11,2283606,0
2016-12-21,10.9,11.1,10.4,10.4,938705,0
2016-12-22,10.35,10.55,10.05,10.3,529277,0
2016-12-23,10.35,10.5,10.15,10.4,280446,0
2016-12-27,10.45,10.95,10.4,10.65,592217,0
2016-12-28,10.65,10.65,10.15,10.25,383854,0
2016-12-29,10.2,10.45,9.95,10,639000,0
2016-12-30,9.95,9.955,9.575,9.6,779836,0
2017-01-03,9.8,10.6,9.65,10.55,1565274,0
2017-01-04,10.6,11,10.5,10.9,1143324,0
2017-01-05,11,11.15,10.625,10.85,1251017,0
2017-01-06,10.95,11,10.5,10.7,906310,0
2017-01-09,10.75,10.95,10.55,10.75,645412,0
2017-01-10,10.75,10.95,10.7137,10.9,471849,0
2017-01-11,10.9,11.05,10.8,10.9,376112,0
2017-01-12,10.95,10.95,10.7,10.9,594099,0
2017-01-13,11,11.3,10.85,10.9,1348717,0
2017-01-17,11.5,11.54,10.85,10.85,1897485,0
2017-01-18,10.85,11,10.25,10.45,1471144,0
2017-01-19,10.5,10.6,10.15,10.25,871015,0
2017-01-20,10.25,10.35,10,10.05,1072197,0
2017-01-23,10.05,10.05,9.75,9.95,1886591,0
2017-01-24,10,10.2,9.85,10.1,889308,0
2017-01-25,10.1,10.425,10.05,10.2,669069,0
2017-01-26,10.2,10.325,10,10.2,642305,0
2017-01-27,10.2,10.4,10,10.35,693956,0
2017-01-30,10.4,10.4,10.05,10.05,576386,0
2017-01-31,10.1,10.35,10.05,10.1,1066304,0
2017-02-01,10.4,10.45,9.5,9.75,1586225,0
2017-02-02,9.7,9.75,9.55,9.75,978667,0
2017-02-03,9.8,9.95,9.6,9.9,1516101,0
2017-02-06,9.9,9.9,9.2,9.25,1327082,0
2017-02-07,9.25,9.35,9.125,9.25,1148472,0
2017-02-08,9.3,9.4,9.15,9.4,582170,0
2017-02-09,9.35,9.7,9.35,9.7,545774,0
2017-02-10,9.7,9.8,9.5,9.75,426603,0
2017-02-13,9.85,9.95,9.65,9.8,608713,0
2017-02-14,9.7,9.95,9.6,9.8,764236,0
2017-02-15,9.75,9.89,9.55,9.7,483905,0
2017-02-16,9.65,9.75,9.5,9.65,628001,0
2017-02-17,9.65,9.65,9.25,9.4,1371704,0
2017-02-21,9.4,9.475,9.25,9.35,699945,0
2017-02-22,9.35,9.45,8.9,9.1,1255931,0
2017-02-23,9.15,9.65,8.9,8.95,1922919,0
2017-02-24,8.95,9,8.6,8.85,1474709,0
2017-02-27,8.85,9.15,8.8205,9.15,1150211,0
2017-02-28,9.1,9.1,8.395,8.7,2880843,0
2017-03-01,8.85,8.9,8.65,8.8,1249767,0
2017-03-02,8.5,8.8,8.45,8.45,663488,0
2017-03-03,8.45,8.55,8.175,8.3,1318683,0
2017-03-06,7.85,8.2,7.8,8,2345430,0
2017-03-07,8,8.25,7.9,8.1,1080201,0
2017-03-08,8.25,8.6,8.1,8.4,1226093,0
2017-03-09,8.4,8.575,8.35,8.55,1050793,0
2017-03-10,8.55,8.65,8.4,8.45,961179,0
2017-03-13,8.45,8.75,8.4,8.7,1001421,0
2017-03-14,8.7,8.85,8.6,8.75,964571,0
2017-03-15,8.8,8.95,8.75,8.85,857977,0
2017-03-16,8.6,9.25,8.6,9.15,864710,0
2017-03-17,9.1,9.2,9,9.15,1509585,0
2017-03-20,9.15,9.3,9.05,9.2,691320,0
2017-03-21,9.2,9.25,8.725,8.9,1439601,0
2017-03-22,8.85,9,8.65,8.75,1035184,0
2017-03-23,8.8,9,8.75,8.9,748500,0
2017-03-24,9,9,8.775,8.9,787326,0
2017-03-27,8.8,9,8.7,8.9,561725,0
2017-03-28,8.9,9.05,8.75,8.95,458882,0
2017-03-29,8.9,9.15,8.875,9.15,533276,0
2017-03-30,9.2,9.55,9.15,9.5,1086490,0
2017-03-31,9.45,9.85,9.325,9.65,1591059,0
2017-04-03,9.65,9.75,9.4,9.7,1274002,0
2017-04-04,9.75,10,9.7,9.95,1034745,0
2017-04-05,10,10.05,9.9,9.95,2275398,0
2017-04-06,10,10.05,9.775,9.95,1107039,0
2017-04-07,9.95,10.05,9.825,10.025,955481,0
2017-04-10,10.2,10.3,10,10.3,869816,0
2017-04-11,10.35,10.45,10.075,10.1,992281,0
2017-04-12,10.05,10.2,9.9,10.15,875231,0
2017-04-13,10.15,10.225,9.95,10,721406,0
2017-04-17,10,10.25,10,10.2,540413,0
2017-04-18,10.2,10.25,10.05,10.25,650820,0
2017-04-19,10.25,10.6,10.2,10.4,1753384,0
2017-04-20,10.4,10.55,10.25,10.35,850793,0
2017-04-21,10.35,10.375,10.15,10.2,909687,0
2017-04-24,10.4,10.44,10.05,10.1,1185708,0
2017-04-25,10.1,10.375,10.05,10.2,1063751,0
2017-04-26,10.2,10.3,10.05,10.15,1291449,0
2017-04-27,10.15,10.65,10,10.55,1691809,0
2017-04-28,10.6,10.7,10.45,10.6,900169,0
2017-05-01,10.6,10.65,10.45,10.65,667120,0
2017-05-02,10.7,10.85,10.525,10.7,890845,0
2017-05-03,10.6,10.75,10.45,10.5,1205908,0
2017-05-04,10.5,10.55,10.25,10.45,1071566,0
2017-05-05,10.45,10.6,10.25,10.5,760265,0
2017-05-08,10.5,10.6,10.2,10.55,1012647,0
2017-05-09,10.6,10.625,10.25,10.5,614480,0
2017-05-10,10.45,10.5,10.25,10.3,610547,0
2017-05-11,10.25,10.25,9.8,9.8,1079565,0
2017-05-12,9.8,10.1,9.7,10.05,759883,0
2017-05-15,10,10.25,10,10.2,504820,0
2017-05-16,10.15,10.4,10.05,10.4,532434,0
2017-05-17,10.2,10.35,10.01,10.1,647182,0
2017-05-18,10.1,10.2,9.9,10,665462,0
2017-05-19,10,10.25,9.9,9.95,813125,0
2017-05-22,9.9,10.075,9.875,9.95,503220,0
2017-05-23,10,10.2,9.95,10.1,463550,0
2017-05-24,10.1,10.1,10,10.05,241496,0
2017-05-25,10.05,10.1,9.95,9.95,343788,0
2017-05-26,9.95,10.325,9.95,10.05,450806,0
2017-05-30,10.05,10.15,9.9,9.9,640728,0
2017-05-31,10,10.075,9.85,9.9,914722,0
2017-06-01,10,10.4,9.95,10.25,998311,0
2017-06-02,10.15,10.575,10.15,10.5,1013409,0
2017-06-05,10.5,10.65,10.325,10.65,608046,0
2017-06-06,10.55,10.875,10.55,10.8,809178,0
2017-06-07,10.85,11,10.65,10.7,877230,0
2017-06-08,10.7,10.9,10.475,10.8,608887,0
2017-06-09,10.8,11.15,10.75,10.9,1101023,0
2017-06-12,10.85,11.1,10.6,11,839639,0
2017-06-13,11,11.55,10.925,11.45,1443487,0
2017-06-14,11.4,11.575,11.25,11.5,862498,0
2017-06-15,11.35,11.5,11.225,11.25,808422,0
2017-06-16,11.2,11.4,11.1,11.35,1466047,0
2017-06-19,11.35,11.375,11.1,11.2,429912,0
2017-06-20,11.15,11.25,10.625,10.75,1551558,0
2017-06-21,10.75,11,10.6,10.6,873897,0
2017-06-22,10.7,10.825,10.6,10.65,547421,0
2017-06-23,10.65,10.825,10.65,10.75,537055,0
2017-06-26,10.9,11.3,10.9,11.3,999789,0
2017-06-27,11.25,11.3,10.8,10.8,1459952,0
2017-06-28,10.9,11.25,10.8,11.25,732572,0
2017-06-29,11.25,11.25,10.875,11.15,547040,0
2017-06-30,11.15,11.25,10.975,11.05,628930,0
2017-07-03,11.1,11.15,10.925,11,198968,0
2017-07-05,11,11.15,10.7,10.75,489780,0
2017-07-06,10.65,10.775,10.55,10.55,478848,0
2017-07-07,10.6,10.775,10.31,10.7,703706,0
2017-07-10,10.65,10.75,10.45,10.7,617136,0
2017-07-11,10.7,10.9,10.6,10.65,1453326,0
2017-07-12,10.75,11.1,10.7,11,864823,0
2017-07-13,11,11.05,10.8,10.85,758729,0
2017-07-14,10.8,10.95,10.8,10.9,404247,0
2017-07-17,10.9,11.075,10.9,11,613027,0
2017-07-18,10.9,11.05,10.8,10.8,829615,0
2017-07-19,10.8,11.025,10.8,10.9,377856,0
2017-07-20,10.9,11.1,10.85,10.95,640024,0
2017-07-21,11.05,11.2,10.86,11.05,616428,0
2017-07-24,11.05,11.1,10.675,10.75,587596,0
2017-07-25,10.75,10.95,10.75,10.9,425814,0
2017-07-26,10.95,11.05,10.8,10.925,704571,0
2017-07-27,11.05,11.2,10.6,10.95,779192,0
2017-07-28,10.95,10.95,10.25,10.35,927857,0
2017-07-31,10.4,10.5,9.9,9.95,1809447,0
2017-08-01,10.25,10.25,9.775,9.9,857579,0
2017-08-02,9.9,10.15,9.9,10.05,568378,0
2017-08-03,10,10.275,9.95,10.1,617508,0
2017-08-04,10.15,10.375,10.1,10.3,957557,0
2017-08-07,10.3,10.325,10.1,10.2,514296,0
2017-08-08,10.2,10.35,10.05,10.15,696421,0
2017-08-09,10,10.1,9.8,9.95,912660,0
2017-08-10,9.9,10.1,9.7,9.9,701271,0
2017-08-11,10,10.225,9.825,10.2,873308,0
2017-08-14,10.2,10.3,10.125,10.25,377370,0
2017-08-15,10.25,10.35,10.15,10.3,372823,0
2017-08-16,10.3,10.45,10.25,10.35,391835,0
2017-08-17,10.3,10.35,10,10,449524,0
2017-08-18,9.95,10.15,9.9,10.05,433512,0
2017-08-21,10.05,10.15,10.025,10.05,509950,0
2017-08-22,10.1,10.15,9.85,10.1,408595,0
2017-08-23,10,10.35,9.95,10.35,829069,0
2017-08-24,10.3,10.5,10.2,10.35,737106,0
2017-08-25,10.4,10.4,10.2,10.3,257812,0
2017-08-28,10.3,10.4,10.2,10.3,451507,0
2017-08-29,10.25,10.525,10.2,10.4,771561,0
2017-08-30,10.4,10.9,10.275,10.8,1002629,0
2017-08-31,10.85,11.5,10.7,11.1,1092866,0
2017-09-01,11.15,11.3,11.05,11.25,661630,0
2017-09-05,11.1,11.25,10.75,10.8,653590,0
2017-09-06,10.85,10.925,10.2,10.25,1304838,0
2017-09-07,10.35,10.35,9.9,9.95,970839,0
2017-09-08,10,10,9.675,9.85,1069308,0
2017-09-11,9.95,10.025,9.75,9.85,678813,0
2017-09-12,9.85,10,9.85,9.9,239012,0
2017-09-13,9.85,10,9.75,9.75,561340,0
2017-09-14,9.75,9.9,9.725,9.8,313516,0
2017-09-15,9.85,10.1,9.8,10.1,1364008,0
2017-09-18,10.15,10.3,10,10.05,512072,0
2017-09-19,10.05,10.15,10,10.05,448602,0
2017-09-20,10.05,10.1,9.95,9.95,417316,0
2017-09-21,9.95,10.05,9.85,9.9,400347,0
2017-09-22,9.95,10.15,9.95,9.95,248185,0
2017-09-25,9.95,10.1,9.8,10.075,863107,0
2017-09-26,10.1,10.175,10,10,527699,0
2017-09-27,10.1,10.2,9.975,10.15,441511,0
2017-09-28,10.15,10.15,9.95,10.05,1023338,0
2017-09-29,10.1,10.4,10.025,10.3,947725,0
2017-10-02,10.4,10.925,10.35,10.9,849877,0
2017-10-03,10.9,11.05,10.75,11,993682,0
2017-10-04,11,11.3,10.8,11.2,1294333,0
2017-10-05,11.25,11.41,11.2,11.25,929536,0
2017-10-06,11.2,11.35,11.06,11.35,463948,0
2017-10-09,11.35,11.45,11.1,11.35,1160591,0
2017-10-10,11.45,11.45,11.15,11.3,469179,0
2017-10-11,11.35,11.45,11.25,11.4,657339,0
2017-10-12,11.4,11.45,11.25,11.45,375276,0
2017-10-13,11.35,11.5,11.25,11.3,380729,0
2017-10-16,11.35,11.45,11.25,11.35,548852,0
2017-10-17,11.35,11.4,11.15,11.15,304979,0
2017-10-18,11.2,11.35,11.15,11.35,360977,0
2017-10-19,11.25,11.375,11.125,11.2,368053,0
2017-10-20,11.3,11.35,11.1,11.1,623920,0
2017-10-23,11.15,11.275,11.075,11.1,417597,0
2017-10-24,11.2,11.275,10.86,10.95,652004,0
2017-10-25,10.9,11.15,10.9,10.9,582078,0
2017-10-26,11.5,12.15,11.3,12.1,2414650,0
2017-10-27,12.1,12.9,12.005,12.7,1834059,0
2017-10-30,12.6,12.85,12.05,12.15,854073,0
2017-10-31,12.3,12.3,11.75,12,1683393,0
2017-11-01,12.15,12.22,11.8,11.95,1241340,0
2017-11-02,11.9,11.95,10.6,10.625,1643517,0
2017-11-03,10.75,10.75,9.95,10.45,3612781,0
2017-11-06,10.65,11.125,10.4,10.9,1823136,0
2017-11-07,10.8,11.15,10.7,11,621639,0
2017-11-08,11.1,11.2,10.925,10.95,907819,0
2017-11-09,10.85,10.95,10.75,10.9,767413,0
2017-11-10,10.85,11,10.75,10.95,477813,0
