Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.53,6.67,6.48,6.63,805559,0
2005-02-28,6.52,6.78,6.41,6.48,1538979,0
2005-03-01,6.6,7.01,6.5,6.93,2366305,0
2005-03-02,6.9,6.92,6.69,6.83,1851468,0
2005-03-03,7.08,7.33,6.87,7.27,2795567,0
2005-03-04,7.4,7.5,7.15,7.24,1817632,0
2005-03-07,7.24,7.48,7.24,7.28,749978,0
2005-03-08,7.33,7.45,7.15,7.16,573081,0
2005-03-09,7.18,7.35,7.1,7.14,589410,0
2005-03-10,7.08,7.29,7.07,7.14,601443,0
2005-03-11,7.11,7.27,7,7.01,614049,0
2005-03-14,6.84,7.14,6.81,7.09,600063,0
2005-03-15,7.06,7.2,6.96,7,593464,0
2005-03-16,6.9,7.11,6.79,6.85,820053,0
2005-03-17,6.87,7.02,6.84,7,889634,0
2005-03-18,6.96,7.07,6.55,6.76,1477655,0
2005-03-21,6.64,6.76,6.48,6.56,729298,0
2005-03-22,6.5,6.68,6.29,6.34,946071,0
2005-03-23,6.29,6.48,6.29,6.4,751650,0
2005-03-24,6.43,6.61,6.39,6.48,875271,0
2005-03-28,6.44,6.65,6.35,6.41,521621,0
2005-03-29,6.37,6.48,6.18,6.22,506668,0
2005-03-30,6.18,6.4,6.18,6.4,407151,0
2005-03-31,6.39,6.41,6.21,6.29,646733,0
2005-04-01,6.42,6.42,5.95,6.01,1280712,0
2005-04-04,6.04,6.04,5.79,5.86,1189852,0
2005-04-05,5.89,5.96,5.75,5.78,755567,0
2005-04-06,5.78,6,5.78,5.84,845992,0
2005-04-07,5.85,6.07,5.84,6.02,985049,0
2005-04-08,6.07,6.09,5.87,5.91,590212,0
2005-04-11,5.95,5.97,5.81,5.84,498875,0
2005-04-12,5.81,5.87,5.56,5.7,1174931,0
2005-04-13,5.6,5.68,5.42,5.45,704430,0
2005-04-14,5.44,5.47,5.32,5.39,779887,0
2005-04-15,5.44,5.45,5.15,5.22,836832,0
2005-04-18,5.23,5.34,5.12,5.21,832986,0
2005-04-19,5.31,5.4,5.2,5.36,1330877,0
2005-04-20,5.56,5.63,5.38,5.46,1814490,0
2005-04-21,5.49,5.6,5.41,5.5,967776,0
2005-04-22,5.45,5.52,5.24,5.34,616054,0
2005-04-25,5.33,5.4,5.26,5.28,698815,0
2005-04-26,5.22,5.45,5.12,5.13,812524,0
2005-04-27,5.12,5.18,4.98,5.13,882985,0
2005-04-28,5.08,5.41,5.02,5.15,2082675,0
2005-04-29,5.23,5.31,5.04,5.11,1538623,0
2005-05-02,5.16,5.19,5.01,5.13,1129262,0
2005-05-03,5.1,5.18,4.99,5.1,841889,0
2005-05-04,5.09,5.26,5.03,5.24,1519665,0
2005-05-05,5.2,5.37,5.15,5.36,1365077,0
2005-05-06,5.4,5.49,5.31,5.4,515068,0
2005-05-09,5.4,5.44,5.16,5.3,1029495,0
2005-05-10,5.29,5.29,5.09,5.11,773091,0
2005-05-11,5.12,5.15,4.94,5.05,979041,0
2005-05-12,5.02,5.13,4.99,5.07,798174,0
2005-05-13,5.11,5.55,5.11,5.49,2119307,0
2005-05-16,5.5,5.53,5.27,5.38,1580099,0
2005-05-17,5.35,5.45,5.26,5.43,937288,0
2005-05-18,5.43,5.5,5.33,5.48,792769,0
2005-05-19,5.45,5.85,5.45,5.81,2408776,0
2005-05-20,5.75,5.91,5.73,5.9,653685,0
2005-05-23,5.89,5.98,5.75,5.79,849698,0
2005-05-24,5.74,5.95,5.66,5.93,750673,0
2005-05-25,6,6,5.68,5.71,1023763,0
2005-05-26,5.7,5.95,5.7,5.89,1048444,0
2005-05-27,5.91,5.91,5.75,5.83,586082,0
2005-05-31,5.9,5.95,5.81,5.81,550097,0
2005-06-01,5.74,6.07,5.74,6.07,770759,0
2005-06-02,6.09,6.62,6.02,6.62,2756253,0
2005-06-03,6.65,6.72,6.45,6.49,795999,0
2005-06-06,6.55,6.72,6.44,6.63,1428996,0
2005-06-07,6.65,6.92,6.65,6.77,2253646,0
2005-06-08,6.85,7.13,6.79,6.95,3207141,0
2005-06-09,6.98,7.14,6.89,7.13,1366693,0
2005-06-10,7.14,7.16,6.82,6.96,1158336,0
2005-06-13,6.86,7.01,6.77,6.86,1199044,0
2005-06-14,6.88,7.01,6.81,6.81,1082313,0
2005-06-15,6.81,6.99,6.64,6.98,1509886,0
2005-06-16,7,7.32,6.99,7.16,1478571,0
2005-06-17,7.22,7.35,7.21,7.27,1184543,0
2005-06-20,7.25,7.32,7.15,7.27,921067,0
2005-06-21,7.3,7.95,7.22,7.91,2751183,0
2005-06-22,7.85,8.44,7.74,8.22,3033341,0
2005-06-23,8.11,8.33,7.82,7.85,2639642,0
2005-06-24,7.85,7.94,7.66,7.8,1725024,0
2005-06-27,7.69,7.8,7.52,7.52,1488517,0
2005-06-28,7.54,7.84,7.54,7.8,888641,0
2005-06-29,7.75,7.88,7.52,7.79,901455,0
2005-06-30,7.86,8.34,7.81,7.91,2047458,0
2005-07-01,7.97,8.14,7.81,7.89,963749,0
2005-07-05,7.87,8.09,7.79,7.98,1105542,0
2005-07-06,8,8.16,7.94,8.12,1123959,0
2005-07-07,8.09,8.09,7.77,8,1167209,0
2005-07-08,8,8.24,7.98,8.2,661450,0
2005-07-11,8.22,8.55,8.22,8.45,2337424,0
2005-07-12,8.48,8.74,8.44,8.61,909034,0
2005-07-13,8.6,8.89,8.4,8.78,1031573,0
2005-07-14,8.98,9.15,8.84,9,1598849,0
2005-07-15,8.94,9.03,8.8,8.98,810784,0
2005-07-18,8.99,8.99,8.79,8.86,660105,0
2005-07-19,8.88,9.24,8.88,9.11,831461,0
2005-07-20,8.81,9.99,8.81,9.85,2322066,0
2005-07-21,9.85,9.85,9.4,9.44,1089816,0
2005-07-22,9.5,9.85,9.43,9.76,1039504,0
2005-07-25,9.71,10.02,9.65,9.65,1016473,0
2005-07-26,9.65,9.76,9.41,9.59,1167247,0
2005-07-27,9.59,10.07,9.4,10.04,1450335,0
2005-07-28,10.3,10.6,9.56,9.65,3948760,0
2005-07-29,9.6,9.89,9.6,9.68,1203366,0
2005-08-01,9.68,9.73,9.27,9.45,1764008,0
2005-08-02,9.41,9.65,9.22,9.6,1681702,0
2005-08-03,9.53,9.6,9.38,9.46,1134309,0
2005-08-04,9.39,9.45,8.92,8.94,1292958,0
2005-08-05,8.91,9,8.61,8.9,1442430,0
2005-08-08,8.9,9,8.7,8.75,917971,0
2005-08-09,8.87,8.88,8.68,8.74,814443,0
2005-08-10,8.83,9.02,8.67,8.97,1365717,0
2005-08-11,8.95,9.08,8.75,9.02,1121775,0
2005-08-12,9,9.04,8.71,8.75,640572,0
2005-08-15,8.73,9.27,8.73,9.03,1464402,0
2005-08-16,9.01,9.06,8.74,8.97,994637,0
2005-08-17,9,9.16,8.95,9.12,675392,0
2005-08-18,9.03,9.12,8.81,8.92,511612,0
2005-08-19,8.99,8.99,8.75,8.85,640738,0
2005-08-22,8.88,9,8.74,8.91,883730,0
2005-08-23,8.84,8.96,8.7,8.73,546449,0
2005-08-24,8.73,8.73,8.33,8.39,1111358,0
2005-08-25,8.36,8.5,8.3,8.49,652901,0
2005-08-26,8.45,8.45,7.97,8.32,1495264,0
2005-08-29,8.28,8.33,8.12,8.3,933407,0
2005-08-30,8.3,8.34,8.1,8.23,831475,0
2005-08-31,8.23,8.42,8.14,8.36,576161,0
2005-09-01,8.36,8.42,8.06,8.17,847120,0
2005-09-02,8.15,8.28,8.07,8.15,462685,0
2005-09-06,8.15,8.25,8.01,8.1,807253,0
2005-09-07,8.11,8.11,7.74,8.01,1051872,0
2005-09-08,7.96,8.32,7.95,8.27,1290241,0
2005-09-09,8.47,8.95,8.41,8.67,2043789,0
2005-09-12,8.73,8.82,8.58,8.62,752766,0
2005-09-13,8.4,8.45,7.9,8.18,2805898,0
2005-09-14,8.17,8.31,7.98,7.98,1345561,0
2005-09-15,8.21,8.3,7.64,7.65,2512944,0
2005-09-16,7.72,7.85,7.52,7.83,1929997,0
2005-09-19,7.9,7.91,7.4,7.53,1317732,0
2005-09-20,7.55,7.58,7.38,7.41,1321148,0
2005-09-21,7.39,7.41,7.15,7.15,815284,0
2005-09-22,7.14,7.18,6.96,7.1,650774,0
2005-09-23,7.09,7.34,6.91,7.13,1441714,0
2005-09-26,7.18,7.31,6.89,6.94,1007986,0
2005-09-27,6.94,7,6.74,6.83,840021,0
2005-09-28,6.8,7.08,6.8,6.91,882407,0
2005-09-29,7.01,7.15,6.91,7.13,612992,0
2005-09-30,7.12,7.36,7.12,7.25,806884,0
2005-10-03,7.29,7.44,7.26,7.31,1038072,0
2005-10-04,7.34,7.42,7.09,7.16,933818,0
2005-10-05,7.1,7.12,6.89,6.91,1169547,0
2005-10-06,6.88,6.98,6.54,6.62,1184221,0
2005-10-07,6.66,6.68,6.51,6.6,702751,0
2005-10-10,6.58,6.83,6.55,6.56,807065,0
2005-10-11,6.61,6.7,6.32,6.36,932610,0
2005-10-12,6.31,6.39,6.16,6.27,695876,0
2005-10-13,6.26,6.62,6.17,6.56,1033881,0
2005-10-14,6.63,6.87,6.63,6.76,1015621,0
2005-10-17,6.75,6.89,6.59,6.63,643336,0
2005-10-18,6.59,6.73,6.44,6.5,655712,0
2005-10-19,6.47,6.74,6.25,6.71,742356,0
2005-10-20,6.68,6.77,6.51,6.54,602213,0
2005-10-21,6.54,6.78,6.54,6.67,365593,0
2005-10-24,6.78,6.79,6.61,6.7,742073,0
2005-10-25,6.72,6.95,6.67,6.77,671285,0
2005-10-26,6.77,6.77,6.42,6.42,756388,0
2005-10-27,6.41,6.43,6.06,6.07,916318,0
2005-10-28,6.06,6.31,5.95,6.22,1154902,0
2005-10-31,6.25,6.4,6.21,6.27,848901,0
2005-11-01,6.29,6.29,5.99,6.01,850638,0
2005-11-02,6.01,6.35,5.99,6.34,956366,0
2005-11-03,6.5,6.83,6.43,6.67,1457151,0
2005-11-04,6.74,6.82,6.7,6.75,846994,0
2005-11-07,6.79,6.92,6.74,6.91,632090,0
2005-11-08,6.93,7.09,6.68,6.96,859251,0
2005-11-09,6.93,6.98,6.75,6.83,617147,0
2005-11-10,6.86,6.95,6.66,6.89,507888,0
2005-11-11,6.84,7.12,6.79,7.06,680443,0
2005-11-14,7.11,7.25,7.02,7.12,486427,0
2005-11-15,7.14,7.24,6.94,6.98,790260,0
2005-11-16,7.03,7.23,6.9,7.07,889173,0
2005-11-17,7.58,8.29,7.41,8.27,6508360,0
2005-11-18,8.37,8.87,8.31,8.57,4189263,0
2005-11-21,8.56,8.6,8.07,8.39,1564146,0
2005-11-22,8.34,8.65,8.13,8.36,1260088,0
2005-11-23,8.4,8.66,8.35,8.4,894822,0
2005-11-25,8.36,8.6,8.36,8.6,289177,0
2005-11-28,8.64,8.8,8.2,8.23,1346788,0
2005-11-29,8.25,8.4,8.12,8.18,1178185,0
2005-11-30,8.15,8.5,8.02,8.45,1735384,0
2005-12-01,8.5,8.91,8.5,8.83,1622194,0
2005-12-02,8.82,8.98,8.73,8.76,749203,0
2005-12-05,8.72,8.75,8.47,8.66,1005537,0
2005-12-06,8.73,8.9,8.68,8.72,1137386,0
2005-12-07,8.74,8.9,8.45,8.49,1102992,0
2005-12-08,8.49,8.83,8.49,8.61,1580141,0
2005-12-09,8.57,8.87,8.51,8.82,839576,0
2005-12-12,8.85,9.19,8.74,8.85,2225793,0
2005-12-13,8.83,8.92,8.74,8.76,735232,0
2005-12-14,8.8,8.83,8.53,8.6,730670,0
2005-12-15,8.59,8.72,8.4,8.55,861388,0
2005-12-16,8.58,8.84,8.4,8.48,986503,0
2005-12-19,8.85,8.95,8.66,8.73,1567486,0
2005-12-20,8.7,8.88,8.52,8.66,971689,0
2005-12-21,8.62,8.86,8.62,8.82,463663,0
2005-12-22,8.88,9.33,8.83,9.17,1250667,0
2005-12-23,9.14,9.32,9.04,9.28,688606,0
2005-12-27,9.31,9.31,8.82,8.88,1096396,0
2005-12-28,8.87,8.97,8.62,8.9,611916,0
2005-12-29,8.85,9.14,8.8,8.92,601247,0
2005-12-30,8.85,8.97,8.7,8.84,765740,0
2006-01-03,8.86,9.07,8.47,9.02,1287271,0
2006-01-04,9.07,9.2,8.88,9.08,624055,0
2006-01-05,9.01,9.5,8.99,9.42,1281435,0
2006-01-06,9.44,9.62,9.28,9.47,1238967,0
2006-01-09,9.73,9.85,9.55,9.66,1303839,0
2006-01-10,9.55,9.85,9.35,9.81,890926,0
2006-01-11,9.8,9.97,9.79,9.97,1022855,0
2006-01-12,9.89,9.98,9.5,9.62,1410546,0
2006-01-13,9.57,9.67,9.33,9.38,1083943,0
2006-01-17,9.32,9.34,9.05,9.17,977097,0
2006-01-18,8.95,9.27,8.74,9.14,1130513,0
2006-01-19,9.19,9.9,9.19,9.86,2966440,0
2006-01-20,9.89,9.9,9.27,9.34,1194435,0
2006-01-23,9.38,9.45,9.2,9.4,1357211,0
2006-01-24,9.4,9.86,9.37,9.8,1842562,0
2006-01-25,9.82,10.04,9.5,9.99,2884915,0
2006-01-26,11.01,11.55,10.75,11.21,7317572,0
2006-01-27,11.18,11.57,11.01,11.21,2612387,0
2006-01-30,11.2,11.39,11.09,11.13,1212149,0
2006-01-31,11.09,11.35,11.06,11.19,1765801,0
2006-02-01,11.11,11.7,11.1,11.63,2127968,0
2006-02-02,11.61,11.75,11.15,11.15,1537675,0
2006-02-03,11.02,11.4,10.78,11.3,1450783,0
2006-02-06,11.26,11.84,11.24,11.76,2465231,0
2006-02-07,11.71,12.04,11.66,11.69,2610464,0
2006-02-08,11.8,12.37,11.8,12.2,2837209,0
2006-02-09,12.34,12.5,11.98,12.07,1675016,0
2006-02-10,12.15,12.18,11.65,12,1344002,0
2006-02-13,11.95,12.18,11.75,11.76,1047780,0
2006-02-14,11.65,11.74,11.36,11.64,2387037,0
2006-02-15,11.63,12.1,11.57,12.07,1920723,0
2006-02-16,12.21,12.37,11.91,12.13,1707449,0
2006-02-17,12.09,12.25,12.05,12.18,1506124,0
2006-02-21,12.2,12.26,11.59,11.6,1451343,0
2006-02-22,11.6,11.85,11.4,11.64,1318442,0
2006-02-23,11.61,12,11.46,11.65,1565525,0
2006-02-24,11.65,11.75,11.45,11.47,711310,0
2006-02-27,11.48,11.7,11.32,11.35,1306513,0
2006-02-28,11.25,11.29,10.88,11.2,1603752,0
2006-03-01,11.29,11.7,11.2,11.67,1893037,0
2006-03-02,11.66,11.98,11.56,11.74,1530141,0
2006-03-03,11.6,11.73,11.42,11.55,2458345,0
2006-03-06,11.53,11.62,11.02,11.06,929603,0
2006-03-07,11.01,11.14,10.56,10.61,2336875,0
2006-03-08,10.52,10.77,10.34,10.61,1313497,0
2006-03-09,10.62,10.92,10.36,10.44,803795,0
2006-03-10,10.48,10.68,10.35,10.42,687169,0
2006-03-13,10.47,10.7,10.41,10.43,780649,0
2006-03-14,10.46,10.97,10.45,10.97,1229582,0
2006-03-15,10.97,11.5,10.94,11.28,1680074,0
2006-03-16,10.7,10.7,8.87,8.99,9141159,0
2006-03-17,9.1,9.1,8.65,8.81,3649295,0
2006-03-20,8.85,8.97,8.75,8.84,1501120,0
2006-03-21,8.82,9.36,8.82,8.96,2254140,0
2006-03-22,8.96,9.44,8.92,9.3,2402589,0
2006-03-23,9.35,9.43,9.2,9.21,1048646,0
2006-03-24,9.27,9.52,9.23,9.49,663673,0
2006-03-27,9.49,9.6,9.37,9.46,657470,0
2006-03-28,9.45,9.5,9.09,9.15,999496,0
2006-03-29,9.21,9.45,9.04,9.43,961271,0
2006-03-30,9.43,9.82,9.43,9.62,1336327,0
2006-03-31,9.65,9.7,9.4,9.54,752663,0
2006-04-03,9.56,9.87,9.48,9.71,1202029,0
2006-04-04,9.74,9.87,9.63,9.71,931950,0
2006-04-05,9.77,9.89,9.66,9.76,717420,0
2006-04-06,9.75,9.94,9.74,9.9,578902,0
2006-04-07,9.94,10.07,9.47,9.5,851078,0
2006-04-10,9.33,9.47,9.17,9.2,847016,0
2006-04-11,9.25,9.4,9.08,9.11,576404,0
2006-04-12,9.03,9.21,9.01,9.05,423884,0
2006-04-13,9.15,9.45,9.06,9.42,615505,0
2006-04-17,9.44,9.6,9.01,9.25,1093649,0
2006-04-18,9.25,9.75,9.17,9.72,1140397,0
2006-04-19,9.78,9.89,9.55,9.7,697268,0
2006-04-20,9.7,9.75,9.46,9.69,623132,0
2006-04-21,9.69,9.78,9.4,9.56,861784,0
2006-04-24,9.5,9.55,9.15,9.2,778690,0
2006-04-25,9.23,9.6,9.2,9.54,1109015,0
2006-04-26,9.53,10.23,9.52,10.1,2317129,0
2006-04-27,10.07,10.22,9.54,9.55,2320777,0
2006-04-28,9.53,9.57,9.06,9.06,1927743,0
2006-05-01,9.1,9.22,8.77,8.77,1729779,0
2006-05-02,8.85,9.09,8.8,9.04,1335499,0
2006-05-03,9.07,9.28,8.95,9.27,865033,0
2006-05-04,9.25,9.49,9.25,9.4,687268,0
2006-05-05,9.38,9.54,9.27,9.52,738552,0
2006-05-08,9.45,9.71,9.43,9.63,833323,0
2006-05-09,9.6,9.67,9.35,9.51,1001173,0
2006-05-10,9.5,9.6,9.24,9.29,851289,0
2006-05-11,9.27,9.31,8.95,8.98,1181584,0
2006-05-12,9,9,8.75,8.9,882982,0
2006-05-15,8.76,8.87,8.59,8.66,872035,0
2006-05-16,8.66,8.87,8.53,8.7,646013,0
2006-05-17,8.58,8.75,8.3,8.36,1012438,0
2006-05-18,8.41,8.5,8.15,8.18,541212,0
2006-05-19,8.12,8.47,8.1,8.42,1027354,0
2006-05-22,8.38,8.38,8.1,8.29,1086129,0
2006-05-23,8.43,8.58,8.11,8.13,685082,0
2006-05-24,8.12,8.37,8,8.32,771296,0
2006-05-25,8.35,8.5,8.2,8.46,738183,0
2006-05-26,8.5,8.69,8.37,8.58,646288,0
2006-05-30,8.71,8.75,8.18,8.19,625254,0
2006-05-31,8.27,8.4,8.02,8.07,1984079,0
2006-06-01,8.12,8.44,8.02,8.37,1013984,0
2006-06-02,8.61,8.69,8.3,8.57,1271493,0
2006-06-05,8.59,8.62,8.24,8.36,1188641,0
2006-06-06,8.64,8.64,8.14,8.26,1366563,0
2006-06-07,8.25,8.57,8.02,8.3,956733,0
2006-06-08,7.9,7.95,7.19,7.52,3273487,0
2006-06-09,7.6,7.74,7.41,7.46,967548,0
2006-06-12,7.54,7.6,7.21,7.23,725814,0
2006-06-13,7.25,7.43,7.05,7.08,1727105,0
2006-06-14,7.1,7.43,7.05,7.27,761768,0
2006-06-15,7.41,7.65,7.31,7.55,1145803,0
2006-06-16,7.51,7.69,7.26,7.28,1921050,0
2006-06-19,7.34,7.43,7.11,7.14,1867620,0
2006-06-20,7.16,7.45,7.05,7.23,1534448,0
2006-06-21,7.25,7.67,7.2,7.61,1978448,0
2006-06-22,7.63,7.73,7.48,7.61,1244196,0
2006-06-23,7.53,7.64,7.21,7.26,1522764,0
2006-06-26,7.28,7.5,7.25,7.5,771880,0
2006-06-27,7.54,7.55,7.26,7.3,948592,0
2006-06-28,7.35,7.36,7.07,7.11,1764972,0
2006-06-29,7.16,7.5,7.1,7.45,2375818,0
2006-06-30,7.51,7.6,7.36,7.41,2095857,0
2006-07-03,7.32,7.7,7.32,7.6,749711,0
2006-07-05,7.64,7.64,7.3,7.44,838199,0
2006-07-06,7.47,7.77,7.45,7.75,1023860,0
2006-07-07,7.75,7.81,7.52,7.64,1179131,0
2006-07-10,7.69,7.8,7.25,7.28,894278,0
2006-07-11,7.26,7.55,7.2,7.47,1574328,0
2006-07-12,7.44,7.52,7.07,7.08,1259526,0
2006-07-13,7.05,7.4,6.92,7.09,1402493,0
2006-07-14,7.09,7.18,6.93,7,784092,0
2006-07-17,7.01,7.13,6.95,6.96,664677,0
2006-07-18,7,7.08,6.82,6.99,1116236,0
2006-07-19,6.98,7.39,6.98,7.31,804343,0
2006-07-20,7.33,7.36,7,7.02,717623,0
2006-07-21,7,7,6.6,6.61,2113996,0
2006-07-24,6.66,6.86,6.61,6.8,1053943,0
2006-07-25,6.74,7,6.69,6.77,712122,0
2006-07-26,6.69,6.89,6.58,6.77,1562329,0
2006-07-27,6.53,7.57,6.5,7.2,2683865,0
2006-07-28,7.26,7.35,7.11,7.28,1076364,0
2006-07-31,7.29,7.4,7.21,7.39,685583,0
2006-08-01,7.31,7.37,7,7.05,913961,0
2006-08-02,7.14,7.26,7,7.15,766653,0
2006-08-03,7.14,7.39,7.02,7.34,1237526,0
2006-08-04,7.4,7.57,7.07,7.23,959077,0
2006-08-07,7.23,7.29,7.02,7.06,527615,0
2006-08-08,7.13,7.13,6.74,6.78,1279069,0
2006-08-09,6.86,6.93,6.59,6.6,1184930,0
2006-08-10,6.55,6.85,6.51,6.67,1190683,0
2006-08-11,6.66,6.66,6.51,6.53,583115,0
2006-08-14,6.56,6.85,6.56,6.71,651740,0
2006-08-15,6.79,7.19,6.76,7.13,1076486,0
2006-08-16,7.18,7.56,7.16,7.52,1260338,0
2006-08-17,7.51,7.96,7.51,7.77,1587473,0
2006-08-18,7.79,7.83,7.52,7.82,597273,0
2006-08-21,7.7,7.78,7.53,7.57,579070,0
2006-08-22,7.52,7.72,7.44,7.54,648681,0
2006-08-23,7.53,7.69,7.38,7.43,481330,0
2006-08-24,7.5,7.71,7.5,7.62,817062,0
2006-08-25,7.62,7.85,7.54,7.79,672164,0
2006-08-28,7.8,7.93,7.72,7.85,763713,0
2006-08-29,7.85,7.95,7.59,7.91,983433,0
2006-08-30,7.89,8.2,7.84,8.12,1164683,0
2006-08-31,8.12,8.14,7.67,7.88,1230982,0
2006-09-01,7.95,8.05,7.75,7.76,820711,0
2006-09-05,7.76,7.93,7.56,7.92,969213,0
2006-09-06,7.83,7.85,7.51,7.51,1126292,0
2006-09-07,7.97,8.14,7.63,8.07,4256421,0
2006-09-08,8.15,8.28,8.04,8.26,1496874,0
2006-09-11,8.24,8.5,8,8.38,1561763,0
2006-09-12,8.42,8.89,8.4,8.81,1335954,0
2006-09-13,8.87,8.89,8.5,8.69,1487804,0
2006-09-14,8.63,8.69,8.45,8.65,1455520,0
2006-09-15,8.75,8.83,8.4,8.52,1267771,0
2006-09-18,8.57,8.64,8.4,8.52,1043950,0
2006-09-19,8.59,8.6,8.23,8.46,1324637,0
2006-09-20,8.55,8.72,8.44,8.66,1438126,0
2006-09-21,8.72,8.74,8.55,8.58,1345146,0
2006-09-22,8.58,8.8,8.49,8.76,1046503,0
2006-09-25,8.78,8.95,8.57,8.88,1002952,0
2006-09-26,8.87,8.99,8.59,8.95,1769051,0
2006-09-27,8.99,9.18,8.95,9.01,1482538,0
2006-09-28,9.01,9.05,8.82,8.96,1137936,0
2006-09-29,9.03,9.03,8.8,8.84,650032,0
2006-10-02,8.79,8.9,8.58,8.59,826414,0
2006-10-03,8.5,8.65,8.35,8.5,1092977,0
2006-10-04,8.5,8.9,8.46,8.86,832273,0
2006-10-05,8.88,9.16,8.81,9.14,1131759,0
2006-10-06,9.1,9.14,8.86,9.01,782848,0
2006-10-09,8.87,9.07,8.73,9,808303,0
2006-10-10,8.96,9.16,8.88,9.1,1089219,0
2006-10-11,9,9.37,9,9.22,1166348,0
2006-10-12,9.2,9.37,9.04,9.35,801478,0
2006-10-13,9.3,9.62,9.28,9.49,833571,0
2006-10-16,9.55,9.67,9.5,9.54,596578,0
2006-10-17,9.52,9.62,9.24,9.5,754539,0
2006-10-18,9.54,9.59,8.76,8.79,1866297,0
2006-10-19,8.75,8.95,8.57,8.72,1108585,0
2006-10-20,8.74,8.85,8.64,8.78,480920,0
2006-10-23,8.72,8.79,8.66,8.7,624137,0
2006-10-24,8.65,8.78,8.6,8.62,869770,0
2006-10-25,8.62,8.91,8.62,8.87,820233,0
2006-10-26,8.93,9.01,8.8,8.98,717501,0
2006-10-27,8.95,9.22,8.87,8.93,1263759,0
2006-10-30,8.89,8.95,8.84,8.87,666517,0
2006-10-31,8.88,9.09,8.88,8.98,1196115,0
2006-11-01,8.55,8.8,8.49,8.57,2698594,0
2006-11-02,8.48,8.61,8.3,8.38,1375429,0
2006-11-03,8.43,8.58,8.19,8.46,947578,0
2006-11-06,8.53,8.66,8.43,8.54,785730,0
2006-11-07,8.51,8.85,8.5,8.62,638483,0
2006-11-08,8.59,8.75,8.48,8.72,438606,0
2006-11-09,8.79,8.8,8.3,8.39,768946,0
2006-11-10,8.36,8.54,8.29,8.5,478114,0
2006-11-13,8.52,8.69,8.41,8.6,661861,0
2006-11-14,8.65,8.98,8.45,8.95,895170,0
2006-11-15,8.97,9.19,8.8,8.93,969039,0
2006-11-16,8.51,8.83,8.15,8.47,3598384,0
2006-11-17,8.39,8.39,8.18,8.36,1718785,0
2006-11-20,8.3,8.44,8.15,8.23,1646449,0
2006-11-21,8.21,8.33,8.21,8.26,1267193,0
2006-11-22,8.28,8.33,8.24,8.28,1073605,0
2006-11-24,8.2,8.41,8.2,8.38,461744,0
2006-11-27,8.38,8.38,7.95,8.01,1885105,0
2006-11-28,7.97,8.21,7.92,8.2,1746974,0
2006-11-29,8.28,8.31,8,8.1,1317330,0
2006-11-30,8.07,8.39,7.98,8.19,1764165,0
2006-12-01,8.14,8.31,7.96,8.1,1139591,0
2006-12-04,8.04,8.22,7.97,8.14,1760671,0
2006-12-05,8.19,8.34,8.15,8.27,1224677,0
2006-12-06,8.25,8.37,8.08,8.28,755382,0
2006-12-07,8.28,8.35,8.12,8.12,611068,0
2006-12-08,8.05,8.21,8.01,8.07,1428219,0
2006-12-11,8.07,8.25,8.06,8.11,1084959,0
2006-12-12,8.13,8.23,8.08,8.17,867246,0
2006-12-13,8.23,8.23,7.99,8.03,734244,0
2006-12-14,8.07,8.18,8.03,8.05,1240485,0
2006-12-15,8.06,8.34,8.06,8.28,1365702,0
2006-12-18,8.15,8.42,8.11,8.16,980006,0
2006-12-19,8.1,8.1,7.99,8.04,821209,0
2006-12-20,8.04,8.27,8.04,8.12,1103444,0
2006-12-21,8.09,8.25,8.05,8.07,612991,0
2006-12-22,8.08,8.14,8,8.03,692041,0
2006-12-26,8.01,8.25,8.01,8.18,564681,0
2006-12-27,8.17,8.29,8.16,8.25,420100,0
2006-12-28,8.2,8.31,8.19,8.2,456659,0
2006-12-29,8.19,8.51,8.19,8.4,1082507,0
2007-01-03,8.45,8.59,8.32,8.43,1554138,0
2007-01-04,8.38,8.68,8.38,8.67,1219032,0
2007-01-05,8.59,8.74,8.39,8.47,1135935,0
2007-01-08,8.52,8.72,8.43,8.68,1101371,0
2007-01-09,8.66,8.92,8.6,8.86,1384458,0
2007-01-10,8.86,9.08,8.81,9,816904,0
2007-01-11,9.05,9.2,8.97,9.01,1028602,0
2007-01-12,9.01,9.09,8.97,9.09,709850,0
2007-01-16,9.09,9.09,8.79,8.85,803380,0
2007-01-17,8.85,8.89,8.73,8.8,729011,0
2007-01-18,8.71,8.75,8.3,8.38,1025289,0
2007-01-19,8.34,8.57,8.3,8.42,827603,0
2007-01-22,8.4,8.41,8.17,8.3,1482473,0
2007-01-23,8.29,8.56,8.23,8.36,1186941,0
2007-01-24,8.39,8.61,8.36,8.53,1179273,0
2007-01-25,8.29,8.8,8.26,8.69,1919119,0
2007-01-26,8.69,9.15,8.66,9.11,1811805,0
2007-01-29,9.02,9.21,9.02,9.18,1262799,0
2007-01-30,9.17,9.37,9.15,9.34,1268573,0
2007-01-31,9.34,9.36,9.13,9.28,992482,0
2007-02-01,9.3,9.43,9.25,9.34,616408,0
2007-02-02,9.34,9.42,9.13,9.16,1362670,0
2007-02-05,9.12,9.61,9.12,9.5,1356704,0
2007-02-06,9.5,9.65,9.41,9.62,1194609,0
2007-02-07,9.67,9.95,9.66,9.8,1227328,0
2007-02-08,9.78,9.94,9.65,9.87,923097,0
2007-02-09,9.83,9.93,9.59,9.62,889594,0
2007-02-12,9.61,9.73,9.41,9.49,830525,0
2007-02-13,9.52,9.73,9.46,9.57,738366,0
2007-02-14,9.63,10,9.63,9.95,1369024,0
2007-02-15,9.94,10.19,9.84,9.89,1406162,0
2007-02-16,9.88,10.03,9.74,9.92,723526,0
2007-02-20,9.76,9.86,9.56,9.65,1766091,0
2007-02-21,9.56,9.77,9.56,9.71,680673,0
2007-02-22,9.71,9.96,9.65,9.82,1007595,0
2007-02-23,9.8,9.98,9.8,9.91,958052,0
2007-02-26,9.94,10.07,9.86,10.06,940312,0
2007-02-27,9.91,9.91,9.36,9.36,1198415,0
2007-02-28,9.36,9.65,9.36,9.5,1167945,0
2007-03-01,9.2,9.59,9.19,9.4,1386722,0
2007-03-02,9.3,9.47,9.13,9.14,1131788,0
2007-03-05,9.01,9.18,8.79,8.8,2025512,0
2007-03-06,8.87,9.19,8.87,9.11,805011,0
2007-03-07,9.07,9.25,8.93,9.05,1056000,0
2007-03-08,9.13,9.29,9.1,9.2,784209,0
2007-03-09,9.27,9.38,8.99,9.11,937114,0
2007-03-12,9.15,9.31,9.12,9.25,984875,0
2007-03-13,9.17,9.21,8.91,8.92,1022344,0
2007-03-14,8.91,9.04,8.78,9.03,834168,0
2007-03-15,9.04,9.21,9.03,9.14,555086,0
2007-03-16,9.12,9.14,8.92,9.01,905736,0
2007-03-19,9.05,9.21,9.05,9.17,1054515,0
2007-03-20,9.17,9.38,9.09,9.28,842318,0
2007-03-21,9.28,9.53,9.25,9.48,737294,0
2007-03-22,9.5,9.52,9.3,9.4,546133,0
2007-03-23,9.39,9.47,9.26,9.35,617417,0
2007-03-26,9.35,9.43,9.23,9.43,736695,0
2007-03-27,9.39,9.4,9.28,9.35,509981,0
2007-03-28,9.28,9.43,9.13,9.25,988665,0
2007-03-29,9.33,9.36,9.12,9.27,803143,0
2007-03-30,9.3,9.34,9.14,9.25,653459,0
2007-04-02,9.24,9.34,9.11,9.2,394614,0
2007-04-03,9.24,9.81,9.24,9.77,1440643,0
2007-04-04,9.75,9.87,9.68,9.72,1307651,0
2007-04-05,9.72,9.93,9.72,9.93,477164,0
2007-04-09,9.93,9.93,9.71,9.74,1117630,0
2007-04-10,9.71,9.83,9.66,9.8,625175,0
2007-04-11,9.82,9.88,9.53,9.56,768105,0
2007-04-12,9.56,9.71,9.45,9.65,1230775,0
2007-04-13,9.66,9.72,9.34,9.69,967997,0
2007-04-16,9.73,9.83,9.65,9.8,490834,0
2007-04-17,9.84,9.84,9.54,9.65,802639,0
2007-04-18,9.61,9.87,9.6,9.74,678525,0
2007-04-19,9.69,9.91,9.63,9.78,762724,0
2007-04-20,9.93,9.93,9.68,9.81,747023,0
2007-04-23,9.77,9.81,9.65,9.72,522480,0
2007-04-24,9.71,9.91,9.65,9.72,947831,0
2007-04-25,9.77,9.9,9.65,9.86,859672,0
2007-04-26,9.76,10,9.76,9.97,630844,0
2007-04-27,9.83,9.99,9.74,9.8,1388280,0
2007-04-30,10,10.74,9.82,9.98,2861473,0
2007-05-01,10.1,10.15,9.75,9.87,1386393,0
2007-05-02,9.84,9.96,9.78,9.91,986630,0
2007-05-03,9.9,10.06,9.75,10,1049173,0
2007-05-04,10.04,10.15,9.93,10.09,884697,0
2007-05-07,10.08,10.08,9.86,9.99,690727,0
2007-05-08,9.9,9.93,9.61,9.89,1042221,0
2007-05-09,9.81,9.9,9.71,9.84,660678,0
2007-05-10,9.76,9.84,9.5,9.52,1181429,0
2007-05-11,9.6,9.8,9.42,9.76,812409,0
2007-05-14,9.74,9.82,9.56,9.67,1092443,0
2007-05-15,9.64,9.71,9.4,9.42,1177543,0
2007-05-16,9.38,9.47,9.25,9.4,1070513,0
2007-05-17,9.33,9.62,9.28,9.54,999965,0
2007-05-18,9.56,9.77,9.44,9.67,1011315,0
2007-05-21,9.68,9.94,9.63,9.69,687041,0
2007-05-22,9.67,9.88,9.62,9.79,750449,0
2007-05-23,9.84,9.91,9.62,9.62,518545,0
2007-05-24,9.58,9.81,9.4,9.47,720318,0
2007-05-25,9.51,9.62,9.44,9.5,582799,0
2007-05-29,9.52,9.74,9.52,9.66,535695,0
2007-05-30,9.55,9.61,9.45,9.59,601557,0
2007-05-31,9.53,9.92,9.51,9.57,2664066,0
2007-06-01,9.54,9.81,9.52,9.64,8280556,0
2007-06-04,9.62,9.82,9.59,9.81,1702481,0
2007-06-05,9.74,9.93,9.68,9.83,1533576,0
2007-06-06,9.77,9.86,9.7,9.79,1173430,0
2007-06-07,9.77,9.89,9.63,9.65,1021745,0
2007-06-08,9.61,9.74,9.52,9.63,1285978,0
2007-06-11,9.54,9.73,9.43,9.69,2088493,0
2007-06-12,9.74,10.24,9.64,10,2858882,0
2007-06-13,10.08,10.18,9.93,10.1,1672138,0
2007-06-14,10.44,10.87,10.32,10.81,3715955,0
2007-06-15,10.98,11.04,10.81,10.9,2748967,0
2007-06-18,10.86,10.95,10.65,10.79,1499222,0
2007-06-19,10.69,10.79,10.6,10.73,984661,0
2007-06-20,10.69,10.84,10.6,10.67,1959435,0
2007-06-21,10.65,11,10.57,10.95,992126,0
2007-06-22,10.94,11,10.52,10.53,3139263,0
2007-06-25,10.56,10.6,10.13,10.23,2267414,0
2007-06-26,10.26,10.41,10.05,10.34,2227238,0
2007-06-27,10.29,10.51,10.2,10.43,2067971,0
2007-06-28,10.44,10.44,10.21,10.35,1947346,0
2007-06-29,10.38,10.58,10.3,10.47,2576428,0
2007-07-02,10.56,10.63,10.5,10.55,890336,0
2007-07-03,10.6,10.71,10.6,10.68,739417,0
2007-07-05,10.75,10.75,10.54,10.64,1696008,0
2007-07-06,10.68,10.75,10.57,10.72,1023267,0
2007-07-09,10.82,10.86,10.59,10.77,1237657,0
2007-07-10,10.68,10.75,10.49,10.54,1467566,0
2007-07-11,10.54,10.68,10.51,10.66,871268,0
2007-07-12,10.71,11.06,10.69,11.05,2032946,0
2007-07-13,10.99,11.1,10.88,11.05,1313453,0
2007-07-16,11.1,11.65,11.06,11.65,3460860,0
2007-07-17,11.8,11.95,11.7,11.82,5156592,0
2007-07-18,11.75,11.96,11.45,11.89,2262211,0
2007-07-19,12.21,12.46,11.68,11.78,4014548,0
2007-07-20,11.75,11.77,11.41,11.5,1357021,0
2007-07-23,11.5,11.5,11.24,11.44,1746944,0
2007-07-24,11.26,11.32,11.03,11.06,1750621,0
2007-07-25,11.1,11.26,10.65,10.77,2165978,0
2007-07-26,10.46,10.46,9.66,9.91,4055905,0
2007-07-27,9.91,10.02,9.54,9.56,2530156,0
2007-07-30,9.6,9.68,9.38,9.62,1828013,0
2007-07-31,9.62,9.79,9.3,9.36,1978818,0
2007-08-01,9.29,9.36,8.94,9.11,2471571,0
2007-08-02,9.13,9.22,8.81,8.93,1411426,0
2007-08-03,8.95,9.03,8.53,8.55,1600692,0
2007-08-06,8.62,8.65,8.22,8.36,2874911,0
2007-08-07,8.32,8.41,8.04,8.32,2255453,0
2007-08-08,8.43,8.54,7.94,8.11,3352926,0
2007-08-09,7.98,8.05,7.47,7.65,3708132,0
2007-08-10,7.4,8.9,7.34,8.69,4724581,0
2007-08-13,8.71,9.15,8.42,8.51,1783987,0
2007-08-14,8.51,8.83,8.37,8.38,1329327,0
2007-08-15,8.35,8.53,7.96,7.96,1425873,0
2007-08-16,7.9,8.05,7.56,8.01,2240823,0
2007-08-17,8.32,8.45,8.12,8.33,1870995,0
2007-08-20,8.35,8.51,8.27,8.46,976399,0
2007-08-21,8.43,8.48,8.18,8.23,652291,0
2007-08-22,8.26,8.32,8.15,8.2,1017744,0
2007-08-23,8.22,8.31,8.06,8.22,582514,0
2007-08-24,8.21,8.32,8.1,8.26,431221,0
2007-08-27,8.2,8.28,8.13,8.23,570914,0
2007-08-28,8.19,8.28,7.88,7.92,753870,0
2007-08-29,7.99,8.28,7.92,8.19,860624,0
2007-08-30,8.23,8.52,8.13,8.33,1001050,0
2007-08-31,8.49,8.62,8.35,8.54,1088113,0
2007-09-04,8.83,9.35,8.77,9.04,3787259,0
2007-09-05,9,9.05,8.69,8.71,2108582,0
2007-09-06,8.72,8.77,8.47,8.51,1857259,0
2007-09-07,8.44,8.47,8.18,8.28,1352987,0
2007-09-10,8.37,8.4,8.14,8.22,1088441,0
2007-09-11,8.19,8.32,8.17,8.22,1426239,0
2007-09-12,8.21,8.41,8.18,8.18,992291,0
2007-09-13,8.25,8.35,8.12,8.2,814654,0
2007-09-14,8.18,8.23,8.14,8.19,597854,0
2007-09-17,8.13,8.25,8.13,8.21,564760,0
2007-09-18,8.27,8.52,8.2,8.5,1036685,0
2007-09-19,8.55,8.68,8.5,8.6,1318039,0
2007-09-20,8.6,8.69,8.48,8.61,705463,0
2007-09-21,8.69,8.81,8.61,8.66,822111,0
2007-09-24,8.69,8.86,8.44,8.54,851569,0
2007-09-25,8.48,8.61,8.37,8.46,684192,0
2007-09-26,8.52,8.59,8.35,8.41,664951,0
2007-09-27,8.47,8.51,8.33,8.5,668860,0
2007-09-28,8.52,8.64,8.46,8.48,776348,0
2007-10-01,8.51,8.85,8.48,8.84,644708,0
2007-10-02,8.88,8.88,8.66,8.74,526899,0
2007-10-03,8.7,8.76,8.52,8.55,1102307,0
2007-10-04,8.62,8.62,8.46,8.57,720918,0
2007-10-05,8.65,8.85,8.55,8.83,531551,0
2007-10-08,8.89,8.89,8.65,8.72,484535,0
2007-10-09,8.78,8.78,8.45,8.66,1153397,0
2007-10-10,8.7,8.82,8.6,8.74,1943263,0
2007-10-11,8.8,8.8,8.44,8.44,940159,0
2007-10-12,8.43,8.62,8.43,8.56,416138,0
2007-10-15,8.56,8.57,8.24,8.37,620608,0
2007-10-16,8.33,8.37,8.02,8.03,1839348,0
2007-10-17,8.15,8.26,8.03,8.15,1076014,0
2007-10-18,8.09,8.17,8.05,8.1,515187,0
2007-10-19,8.1,8.1,7.77,7.78,889238,0
2007-10-22,7.74,7.93,7.55,7.63,1352218,0
2007-10-23,7.72,7.78,7.6,7.68,1341238,0
2007-10-24,7.8,7.8,7.52,7.65,1095451,0
2007-10-25,7.68,7.68,7.43,7.46,920057,0
2007-10-26,7.58,7.58,7.46,7.54,801788,0
2007-10-29,7.69,7.69,7.48,7.51,1046167,0
2007-10-30,7.5,7.78,7.5,7.65,1000475,0
2007-10-31,7.71,7.76,7.5,7.57,971703,0
2007-11-01,7.5,7.57,7.27,7.29,1070257,0
2007-11-02,7.37,7.37,7.24,7.28,546154,0
2007-11-05,7.3,7.3,7.11,7.13,591476,0
2007-11-06,7.2,7.2,6.89,7.06,1204447,0
2007-11-07,6.95,7.02,6.67,6.67,1186049,0
2007-11-08,6.7,6.72,6.48,6.62,1137669,0
2007-11-09,6.56,6.58,6.49,6.51,1075864,0
2007-11-12,6.6,6.76,6.47,6.71,1267882,0
2007-11-13,6.75,6.76,6.62,6.71,841896,0
2007-11-14,6.74,7,6.72,6.78,939496,0
2007-11-15,7.5,7.85,7.31,7.47,5214221,0
2007-11-16,7.49,7.59,7.28,7.38,1825608,0
2007-11-19,7.22,7.5,7.11,7.36,1806158,0
2007-11-20,7.36,7.46,7.11,7.29,1649978,0
2007-11-21,7.23,7.29,7.03,7.17,1061952,0
2007-11-23,7.22,7.4,7.16,7.4,357400,0
2007-11-26,7.38,7.43,7.07,7.16,873948,0
2007-11-27,7.21,7.31,7.13,7.25,950719,0
2007-11-28,7.34,7.5,7.28,7.43,980845,0
2007-11-29,7.41,7.48,7.38,7.41,601559,0
2007-11-30,7.56,7.56,7.08,7.08,1535513,0
2007-12-03,7.09,7.15,7.04,7.08,596768,0
2007-12-04,7.03,7.11,6.96,6.96,665992,0
2007-12-05,7.05,7.16,6.97,7.08,664814,0
2007-12-06,7.07,7.24,6.98,7.22,757549,0
2007-12-07,7.14,7.25,7.11,7.15,525155,0
2007-12-10,7.16,7.22,7.13,7.17,579545,0
2007-12-11,7.2,7.2,6.92,6.95,1206820,0
2007-12-12,7.12,7.12,6.74,6.87,1385324,0
2007-12-13,6.8,6.87,6.68,6.82,856886,0
2007-12-14,6.71,6.84,6.64,6.73,857073,0
2007-12-17,6.68,6.78,6.57,6.61,931801,0
2007-12-18,6.7,6.71,6.58,6.69,600603,0
2007-12-19,6.65,6.91,6.65,6.87,762656,0
2007-12-20,6.92,6.98,6.82,6.98,635570,0
2007-12-21,7.03,7.19,7.02,7.08,1081389,0
2007-12-24,7.12,7.23,7.06,7.18,325926,0
2007-12-26,7.19,7.23,7.08,7.19,429048,0
2007-12-27,7.16,7.2,6.84,6.87,552356,0
2007-12-28,6.9,7.01,6.84,6.84,501829,0
2007-12-31,6.84,6.87,6.7,6.86,869509,0
2008-01-02,6.92,6.93,6.44,6.62,1344999,0
2008-01-03,6.61,6.66,6.5,6.51,567155,0
2008-01-04,6.46,6.5,5.76,5.84,2185621,0
2008-01-07,5.85,6.29,5.85,6.07,1664574,0
2008-01-08,6.02,6.22,5.91,6.02,2120849,0
2008-01-09,6.02,6.02,5.44,5.62,2718896,0
2008-01-10,5.66,5.96,5.48,5.85,1551476,0
2008-01-11,5.84,5.88,5.58,5.68,1235277,0
2008-01-14,5.72,5.83,5.61,5.68,1379217,0
2008-01-15,5.64,5.67,5.27,5.57,1983475,0
2008-01-16,5.46,5.88,5.45,5.79,1380769,0
2008-01-17,5.82,5.9,5.73,5.76,861208,0
2008-01-18,5.77,5.95,5.71,5.77,1470780,0
2008-01-22,5.57,5.91,5.5,5.79,1074168,0
2008-01-23,5.75,6,5.53,5.98,1229649,0
2008-01-24,6,6.23,5.83,6.06,2302869,0
2008-01-25,6.17,6.17,5.69,5.77,1884347,0
2008-01-28,5.77,5.77,5.54,5.7,1338541,0
2008-01-29,5.76,5.78,5.5,5.58,1277974,0
2008-01-30,5.51,5.59,5.32,5.39,1630020,0
2008-01-31,5.36,5.46,5.25,5.39,1550077,0
2008-02-01,5.45,5.71,5.23,5.65,1792515,0
2008-02-04,5.74,5.74,5.52,5.73,1934163,0
2008-02-05,5.61,5.68,5.32,5.32,1135465,0
2008-02-06,5.38,5.49,5.09,5.14,1582071,0
2008-02-07,5.15,5.41,5.08,5.38,1743165,0
2008-02-08,5.4,5.55,5.24,5.41,1277671,0
2008-02-11,5.45,5.52,5.32,5.4,1983230,0
2008-02-12,5.42,5.57,5.34,5.49,1068175,0
2008-02-13,5.57,5.59,5.31,5.34,1897133,0
2008-02-14,5.37,5.45,5.33,5.35,959332,0
2008-02-15,5.31,5.38,5.15,5.21,558234,0
2008-02-19,5.29,5.37,5.21,5.28,839903,0
2008-02-20,5.25,5.5,5.21,5.43,1035950,0
2008-02-21,5.5,5.63,5.31,5.34,1229275,0
2008-02-22,5.34,5.4,5.17,5.26,893385,0
2008-02-25,5.28,5.41,5.18,5.22,1212532,0
2008-02-26,5.2,5.42,5.19,5.33,881667,0
2008-02-27,5.36,5.46,5.31,5.46,617686,0
2008-02-28,5.45,5.45,5.27,5.33,782267,0
2008-02-29,5.26,5.29,5.15,5.15,1019821,0
2008-03-03,5.14,5.16,4.91,4.99,1034159,0
2008-03-04,4.95,4.98,4.8,4.92,638961,0
2008-03-05,4.95,5.04,4.88,4.96,1107437,0
2008-03-06,4.99,5.08,4.75,4.79,1032811,0
2008-03-07,4.72,4.83,4.6,4.73,986132,0
2008-03-10,4.76,4.8,4.62,4.62,585863,0
2008-03-11,4.76,5.02,4.67,5.01,1147922,0
2008-03-12,4.99,5.09,4.69,4.7,785206,0
2008-03-13,4.65,4.93,4.55,4.87,976577,0
2008-03-14,4.91,4.95,4.65,4.68,806094,0
2008-03-17,4.58,4.71,4.57,4.63,479569,0
2008-03-18,4.74,4.87,4.62,4.87,691921,0
2008-03-19,4.92,4.93,4.65,4.65,731037,0
2008-03-20,4.73,4.96,4.64,4.91,1471716,0
2008-03-24,4.95,5.16,4.95,5.09,1213473,0
2008-03-25,5.1,5.16,4.99,5.11,724141,0
2008-03-26,5.08,5.09,4.76,4.8,1297925,0
2008-03-27,4.84,4.92,4.79,4.79,749616,0
2008-03-28,4.8,4.87,4.69,4.7,477085,0
2008-03-31,4.85,4.85,4.66,4.78,692971,0
2008-04-01,4.83,5.02,4.83,5.02,792456,0
2008-04-02,5.01,5.33,5,5.32,1696666,0
2008-04-03,5.3,5.54,5.21,5.51,1186500,0
2008-04-04,5.5,5.59,5.4,5.56,1215439,0
2008-04-07,5.69,5.77,5.63,5.65,1172301,0
2008-04-08,5.55,5.68,5.46,5.52,1286976,0
2008-04-09,5.52,5.55,5.32,5.33,685844,0
2008-04-10,5.34,5.54,5.27,5.49,1027039,0
2008-04-11,5.45,5.53,5.26,5.29,953031,0
2008-04-14,5.3,5.33,5.21,5.27,933736,0
2008-04-15,5.32,5.32,5.15,5.29,449445,0
2008-04-16,5.4,5.74,5.4,5.66,1467008,0
2008-04-17,5.61,5.65,5.44,5.61,461817,0
2008-04-18,5.72,5.9,5.62,5.83,762627,0
2008-04-21,5.77,5.78,5.63,5.69,444796,0
2008-04-22,5.67,5.69,5.35,5.51,709291,0
2008-04-23,5.53,5.58,5.36,5.57,777208,0
2008-04-24,5.52,5.84,5.27,5.6,1482193,0
2008-04-25,5.61,6.07,5.61,6.02,961099,0
2008-04-28,6,6.15,5.93,6.12,595126,0
2008-04-29,6.14,6.62,6.02,6.62,1653584,0
2008-04-30,6.67,6.75,6.49,6.59,2201028,0
2008-05-01,6.6,6.85,6.58,6.73,1031402,0
2008-05-02,6.8,6.98,6.69,6.91,964829,0
2008-05-05,6.81,6.96,6.66,6.71,714921,0
2008-05-06,6.67,6.85,6.64,6.79,868533,0
2008-05-07,6.81,6.95,6.69,6.71,501306,0
2008-05-08,6.78,6.92,6.64,6.76,652429,0
2008-05-09,6.66,6.87,6.6,6.8,400824,0
2008-05-12,6.84,6.99,6.81,6.96,487534,0
2008-05-13,6.96,7.11,6.83,6.87,597698,0
2008-05-14,6.89,6.99,6.79,6.82,652056,0
2008-05-15,6.89,6.89,6.73,6.81,514814,0
2008-05-16,6.86,6.95,6.64,6.92,770121,0
2008-05-19,6.96,7.09,6.83,6.95,698817,0
2008-05-20,6.9,7.01,6.73,6.89,1274955,0
2008-05-21,6.85,7,6.75,6.82,558314,0
2008-05-22,6.82,7,6.76,6.85,490570,0
2008-05-23,6.71,6.83,6.56,6.65,619490,0
2008-05-27,6.41,6.8,6.4,6.77,689364,0
2008-05-28,6.66,6.88,6.65,6.85,339545,0
2008-05-29,6.84,7.06,6.83,6.98,476356,0
2008-05-30,6.97,7.11,6.96,7.08,469917,0
2008-06-02,7.01,7.06,6.85,6.95,401388,0
2008-06-03,6.95,7,6.79,6.9,294809,0
2008-06-04,6.86,7,6.84,6.89,498001,0
2008-06-05,6.9,7.1,6.89,7.05,767143,0
2008-06-06,6.99,7.14,6.9,6.9,531391,0
2008-06-09,6.95,7.07,6.77,6.92,621015,0
2008-06-10,6.83,6.97,6.78,6.82,524714,0
2008-06-11,6.82,6.84,6.54,6.54,666473,0
2008-06-12,6.58,6.74,6.27,6.3,940401,0
2008-06-13,6.3,6.65,6.3,6.55,685973,0
2008-06-16,6.83,7.28,6.74,7.17,2131227,0
2008-06-17,7.24,7.66,7.21,7.57,1914610,0
2008-06-18,7.5,7.9,7.47,7.82,1159880,0
2008-06-19,7.79,7.95,7.6,7.74,1882968,0
2008-06-20,7.68,7.71,7.31,7.63,1511202,0
2008-06-23,7.65,7.75,7.43,7.49,724373,0
2008-06-24,7.4,7.53,7.26,7.36,773747,0
2008-06-25,7.39,7.75,7.39,7.72,1016715,0
2008-06-26,7.63,7.63,7.2,7.28,891347,0
2008-06-27,7.28,7.38,7.06,7.08,1464999,0
2008-06-30,7.1,7.41,7.06,7.29,845861,0
2008-07-01,7.25,7.49,7.16,7.48,735761,0
2008-07-02,7.47,7.48,6.98,7.03,875633,0
2008-07-03,7.03,7.13,6.66,6.67,582506,0
2008-07-07,6.72,6.8,6.46,6.48,993566,0
2008-07-08,6.48,6.69,6.39,6.69,715885,0
2008-07-09,6.68,6.72,6.4,6.4,513480,0
2008-07-10,6.4,6.59,6.31,6.44,667189,0
2008-07-11,6.38,6.44,6.06,6.35,807359,0
2008-07-14,6.41,6.5,6.26,6.32,691355,0
2008-07-15,6.23,6.66,6.2,6.42,829108,0
2008-07-16,6.46,6.83,6.44,6.76,595396,0
2008-07-17,6.79,6.89,6.64,6.82,612186,0
2008-07-18,6.82,6.82,6.3,6.4,1075696,0
2008-07-21,6.41,6.68,6.35,6.61,567782,0
2008-07-22,6.58,6.65,6.45,6.55,707094,0
2008-07-23,6.58,6.89,6.43,6.76,715236,0
2008-07-24,6.79,6.88,6.5,6.57,427685,0
2008-07-25,6.59,6.8,6.5,6.67,370242,0
2008-07-28,6.63,6.63,6.36,6.51,504540,0
2008-07-29,6.55,6.85,6.51,6.7,359521,0
2008-07-30,6.75,6.83,6.47,6.66,906418,0
2008-07-31,6.55,6.6,6.33,6.36,949318,0
2008-08-01,6.39,6.58,6.19,6.23,584767,0
2008-08-04,6.36,6.6,6.25,6.52,936392,0
2008-08-05,6.7,6.7,6.51,6.64,633451,0
2008-08-06,6.3,6.56,5.22,5.51,2908721,0
2008-08-07,5.49,5.83,5.45,5.64,900263,0
2008-08-08,5.71,5.82,5.61,5.73,684995,0
2008-08-11,5.71,6.11,5.7,5.94,977201,0
2008-08-12,5.95,5.95,5.7,5.8,901259,0
2008-08-13,5.87,6.05,5.79,6.02,1331537,0
2008-08-14,5.95,6.12,5.92,5.95,652636,0
2008-08-15,6.03,6.06,5.65,5.75,741236,0
2008-08-18,5.75,5.77,5.43,5.55,601513,0
2008-08-19,5.51,5.58,5.39,5.4,490995,0
2008-08-20,5.46,5.51,5.26,5.33,685830,0
2008-08-21,5.27,5.29,5.12,5.13,1045058,0
2008-08-22,5.18,5.22,5.11,5.15,770594,0
2008-08-25,5.13,5.15,5.01,5.14,644918,0
2008-08-26,5.15,5.16,5.05,5.07,550520,0
2008-08-27,5.1,5.24,5.08,5.14,405449,0
2008-08-28,5.15,5.19,5.09,5.17,433443,0
2008-08-29,5.16,5.18,5.07,5.14,411779,0
2008-09-02,5.27,5.35,5.13,5.21,838061,0
2008-09-03,5.21,5.28,5.03,5.06,653658,0
2008-09-04,5.03,5.1,4.89,5.03,1279294,0
2008-09-05,5.05,5.07,4.95,5.01,708715,0
2008-09-08,5.15,5.27,4.97,5.08,543415,0
2008-09-09,5.1,5.16,4.9,4.97,420608,0
2008-09-10,5.04,5.1,4.95,5.03,461464,0
2008-09-11,4.87,4.96,4.85,4.95,629360,0
2008-09-12,4.97,5.05,4.85,4.93,478771,0
2008-09-15,4.8,4.97,4.76,4.77,453001,0
2008-09-16,4.75,4.81,4.63,4.74,591713,0
2008-09-17,4.73,4.8,4.6,4.63,616949,0
2008-09-18,4.71,4.8,4.55,4.79,915561,0
2008-09-19,5.03,5.18,4.76,5.01,1339781,0
2008-09-22,5.08,5.11,4.84,5,529142,0
2008-09-23,4.99,5.03,4.72,4.79,525016,0
2008-09-24,4.81,4.85,4.61,4.61,675991,0
2008-09-25,4.56,4.79,4.56,4.63,429614,0
2008-09-26,4.53,4.87,4.53,4.82,442061,0
2008-09-29,4.58,4.71,4.37,4.41,873458,0
2008-09-30,4.49,4.61,4.42,4.51,581281,0
2008-10-01,4.53,4.53,4.33,4.39,499996,0
2008-10-02,4.34,4.4,4.1,4.1,659581,0
2008-10-03,4.17,4.27,3.8,3.82,858172,0
2008-10-06,3.78,3.87,3.5,3.77,738325,0
2008-10-07,3.53,3.8,3.5,3.54,644636,0
2008-10-08,3.5,3.69,3.33,3.55,648578,0
2008-10-09,3.55,3.69,3.17,3.18,553778,0
2008-10-10,3.13,3.3,2.79,3.13,897999,0
2008-10-13,3.39,3.58,3.25,3.53,592289,0
2008-10-14,3.73,3.73,3.35,3.36,398347,0
2008-10-15,3.39,3.57,3.06,3.07,389952,0
2008-10-16,3.09,3.39,3,3.36,385886,0
2008-10-17,3.23,3.55,3.22,3.3,362984,0
2008-10-20,3.34,3.51,3.31,3.51,195796,0
2008-10-21,3.43,3.49,3.3,3.31,239373,0
2008-10-22,3.28,3.45,2.98,3.04,496680,0
2008-10-23,3.02,3.02,2.66,2.8,613623,0
2008-10-24,2.59,2.72,2.5,2.56,437995,0
2008-10-27,2.56,2.67,2.41,2.42,408558,0
2008-10-28,2.5,2.68,2.4,2.53,406173,0
2008-10-29,2.55,2.55,2.37,2.45,553323,0
2008-10-30,2.5,2.65,2.45,2.62,495752,0
2008-10-31,2.58,2.96,2.51,2.94,833470,0
2008-11-03,2.99,3.17,2.85,3.06,428740,0
2008-11-04,3.2,3.29,3.15,3.23,393254,0
2008-11-05,3.2,3.22,2.89,2.96,335096,0
2008-11-06,2.95,2.95,2.54,2.55,411787,0
2008-11-07,2.57,2.71,2.5,2.6,320862,0
2008-11-10,2.65,2.81,2.38,2.46,311204,0
2008-11-11,2.45,2.46,2.25,2.26,364962,0
2008-11-12,2.25,2.41,1.96,2.06,538367,0
2008-11-13,1.92,2.71,1.83,2.48,1058992,0
2008-11-14,2.49,2.49,2.01,2.02,573078,0
2008-11-17,2.01,2.24,1.76,1.79,661353,0
2008-11-18,1.85,1.88,1.65,1.67,660267,0
2008-11-19,1.66,1.67,1.13,1.27,1640549,0
2008-11-20,1.31,1.47,1.13,1.14,691113,0
2008-11-21,1.3,1.3,1.15,1.27,898553,0
2008-11-24,1.29,1.35,1.15,1.2,881956,0
2008-11-25,1.22,1.27,1.11,1.26,720879,0
2008-11-26,1.25,1.28,1.19,1.26,1414669,0
2008-11-28,1.32,1.46,1.31,1.41,552114,0
2008-12-01,1.38,1.39,1.2,1.21,416931,0
2008-12-02,1.32,1.36,1.22,1.29,732330,0
2008-12-03,1.26,1.35,1.21,1.25,440104,0
2008-12-04,1.25,1.35,1.23,1.24,420715,0
2008-12-05,1.25,1.32,1.2,1.32,318203,0
2008-12-08,1.36,1.55,1.32,1.55,604711,0
2008-12-09,1.6,1.81,1.5,1.65,564740,0
2008-12-10,1.68,1.74,1.5,1.63,405989,0
2008-12-11,1.62,1.67,1.41,1.42,396008,0
2008-12-12,1.4,1.69,1.4,1.69,291359,0
2008-12-15,1.68,1.68,1.54,1.55,302950,0
2008-12-16,1.61,1.68,1.5,1.68,392619,0
2008-12-17,1.65,1.86,1.64,1.79,375941,0
2008-12-18,1.83,1.87,1.68,1.7,380444,0
2008-12-19,1.79,1.84,1.69,1.69,1577502,0
2008-12-22,1.69,1.73,1.49,1.62,442067,0
2008-12-23,1.64,1.68,1.57,1.62,253705,0
2008-12-24,1.61,1.67,1.55,1.58,177685,0
2008-12-26,1.54,1.56,1.46,1.52,199885,0
2008-12-29,1.52,1.52,1.44,1.5,478797,0
2008-12-30,1.51,1.69,1.5,1.66,383375,0
2008-12-31,1.67,1.77,1.61,1.7,360392,0
2009-01-02,1.75,1.87,1.74,1.85,290077,0
2009-01-05,1.86,1.98,1.8,1.89,474347,0
2009-01-06,1.96,2.22,1.89,2.2,803992,0
2009-01-07,2.03,2.1,1.97,2.04,951972,0
2009-01-08,2.04,2.25,1.92,2.23,462025,0
2009-01-09,2.2,2.3,2.06,2.11,461896,0
2009-01-12,2.12,2.22,1.89,1.89,334156,0
2009-01-13,1.86,1.94,1.78,1.78,270413,0
2009-01-14,1.72,1.75,1.59,1.59,513552,0
2009-01-15,1.59,1.63,1.47,1.6,349667,0
2009-01-16,1.62,1.69,1.5,1.67,310649,0
2009-01-20,1.64,1.64,1.49,1.49,358941,0
2009-01-21,1.49,1.66,1.41,1.66,290869,0
2009-01-22,1.43,1.63,1.43,1.55,208865,0
2009-01-23,1.52,1.62,1.5,1.59,221481,0
2009-01-26,1.6,1.7,1.55,1.68,203456,0
2009-01-27,1.68,1.72,1.61,1.69,255892,0
2009-01-28,1.72,1.72,1.62,1.62,269617,0
2009-01-29,1.6,1.62,1.52,1.53,255246,0
2009-01-30,1.5,1.57,1.43,1.53,382475,0
2009-02-02,1.5,1.52,1.39,1.44,402661,0
2009-02-03,1.5,1.56,1.42,1.54,213528,0
2009-02-04,1.53,1.64,1.51,1.56,285864,0
2009-02-05,1.53,1.67,1.5,1.65,226585,0
2009-02-06,1.67,1.71,1.62,1.7,224860,0
2009-02-09,1.68,1.75,1.68,1.75,87774,0
2009-02-10,1.74,1.76,1.66,1.7,390585,0
2009-02-11,1.68,1.76,1.65,1.75,136615,0
2009-02-12,1.72,1.76,1.69,1.71,128987,0
2009-02-13,1.71,1.8,1.7,1.75,180736,0
2009-02-17,1.66,1.69,1.62,1.62,148453,0
2009-02-18,1.6,1.73,1.51,1.52,173419,0
2009-02-19,1.54,1.59,1.35,1.38,386124,0
2009-02-20,1.38,1.44,1.35,1.4,203640,0
2009-02-23,1.42,1.43,1.26,1.26,277436,0
2009-02-24,1.29,1.35,1.29,1.35,251218,0
2009-02-25,1.37,1.38,1.27,1.27,319262,0
2009-02-26,1.3,1.59,1.3,1.53,566372,0
2009-02-27,1.45,1.5,1.35,1.35,283840,0
2009-03-02,1.32,1.32,1.2,1.22,278326,0
2009-03-03,1.26,1.31,1.24,1.29,311738,0
2009-03-04,1.33,1.33,1.25,1.29,238320,0
2009-03-05,1.24,1.26,1.15,1.15,234237,0
2009-03-06,1.2,1.25,1.16,1.22,238838,0
2009-03-09,1.2,1.21,1.15,1.15,248288,0
2009-03-10,1.18,1.47,1.18,1.47,506335,0
2009-03-11,1.48,1.48,1.21,1.35,214354,0
2009-03-12,1.34,1.5,1.27,1.49,311812,0
2009-03-13,1.5,1.58,1.42,1.55,332453,0
2009-03-16,1.79,1.79,1.45,1.49,387450,0
2009-03-17,1.49,1.78,1.39,1.77,307785,0
2009-03-18,1.76,1.8,1.62,1.75,306452,0
2009-03-19,1.75,1.75,1.6,1.74,150311,0
2009-03-20,1.75,1.75,1.6,1.67,388424,0
2009-03-23,1.74,2.1,1.55,2.06,503197,0
2009-03-24,1.99,2.14,1.95,2.11,312219,0
2009-03-25,2.21,2.32,2.07,2.29,652568,0
2009-03-26,2.34,2.67,2.34,2.67,884492,0
2009-03-27,2.62,2.66,2.5,2.56,636030,0
2009-03-30,2.41,2.49,2.11,2.45,703231,0
2009-03-31,2.5,2.77,2.45,2.62,618124,0
2009-04-01,2.6,2.77,2.5,2.77,314991,0
2009-04-02,2.65,3.25,2.61,3.1,885666,0
2009-04-03,3.09,3.22,2.95,3.05,353450,0
2009-04-06,3,3,2.75,2.88,319491,0
2009-04-07,2.78,2.88,2.73,2.78,296131,0
2009-04-08,2.8,3.05,2.8,3.05,232963,0
2009-04-09,3.13,3.46,3.12,3.46,496911,0
2009-04-13,3.39,3.5,3.27,3.48,401386,0
2009-04-14,3.4,3.5,3.27,3.32,357900,0
2009-04-15,3.28,3.47,3.26,3.47,245420,0
2009-04-16,3.5,3.83,3.41,3.8,742007,0
2009-04-17,3.82,3.85,3.68,3.76,401082,0
2009-04-20,3.56,3.65,3.36,3.39,476231,0
2009-04-21,3.3,3.6,3.07,3.46,391083,0
2009-04-22,3.4,3.87,3.38,3.66,469887,0
2009-04-23,3.77,3.78,3.5,3.58,312159,0
2009-04-24,3.53,3.68,3.46,3.63,451163,0
2009-04-27,3.46,3.55,3.34,3.34,290375,0
2009-04-28,3.29,3.76,3.25,3.74,558054,0
2009-04-29,3.76,3.93,3.57,3.72,526422,0
2009-04-30,3.77,4.06,3.7,4,1039053,0
2009-05-01,4,4,3.81,3.94,360080,0
2009-05-04,3.87,4.25,3.87,4.15,651640,0
2009-05-05,4.08,4.23,4.01,4.2,472473,0
2009-05-06,4.24,4.4,4.05,4.13,322447,0
2009-05-07,4.14,4.2,3.64,3.69,497732,0
2009-05-08,3.78,3.96,3.66,3.95,297434,0
2009-05-11,3.58,3.86,3.58,3.81,367999,0
2009-05-12,3.82,3.88,3.21,3.5,938588,0
2009-05-13,3.43,3.46,3.23,3.28,509879,0
2009-05-14,3.25,3.53,3.25,3.51,441214,0
2009-05-15,3.5,3.56,3.33,3.36,217807,0
2009-05-18,3.44,3.71,3.44,3.7,199214,0
2009-05-19,4.13,4.77,4.12,4.62,2594348,0
2009-05-20,4.66,4.95,4.53,4.79,863693,0
2009-05-21,4.61,4.69,4.45,4.55,507190,0
2009-05-22,4.58,4.87,4.58,4.68,627921,0
2009-05-26,4.57,5,4.53,4.75,792979,0
2009-05-27,4.71,4.98,4.64,4.64,478658,0
2009-05-28,4.68,4.81,4.46,4.52,391929,0
2009-05-29,4.6,4.68,4.47,4.61,586058,0
2009-06-01,4.7,5.04,4.64,4.91,839899,0
2009-06-02,4.89,4.89,4.7,4.79,826161,0
2009-06-03,4.71,4.73,4.39,4.43,586391,0
2009-06-04,4.49,4.67,4.45,4.59,605055,0
2009-06-05,4.67,4.68,4.45,4.5,427034,0
2009-06-08,4.49,4.5,4.15,4.25,484451,0
2009-06-09,4.3,4.46,4.21,4.39,299270,0
2009-06-10,4.42,4.45,4.19,4.31,367550,0
2009-06-11,4.33,4.47,4.28,4.28,191916,0
2009-06-12,4.23,4.27,4.05,4.15,317930,0
2009-06-15,4.09,4.09,3.66,3.79,877822,0
2009-06-16,3.81,3.98,3.75,3.81,378430,0
2009-06-17,3.81,3.84,3.65,3.77,181032,0
2009-06-18,3.75,3.77,3.65,3.67,211787,0
2009-06-19,3.76,3.94,3.63,3.65,788342,0
2009-06-22,3.61,3.75,3.4,3.41,513947,0
2009-06-23,3.41,3.52,3.35,3.43,261078,0
2009-06-24,3.49,3.7,3.46,3.49,356452,0
2009-06-25,3.47,3.63,3.47,3.63,280005,0
2009-06-26,3.58,3.98,3.54,3.98,1037253,0
2009-06-29,3.93,3.94,3.66,3.75,290940,0
2009-06-30,3.77,3.89,3.4,3.4,658260,0
2009-07-01,3.53,3.83,3.48,3.82,564121,0
2009-07-02,3.82,3.82,3.56,3.58,358340,0
2009-07-06,3.51,3.62,3.47,3.51,394264,0
2009-07-07,3.52,3.64,3.31,3.31,330394,0
2009-07-08,3.35,3.43,3.1,3.11,553043,0
2009-07-09,3.19,3.28,3.05,3.07,889511,0
2009-07-10,3.05,3.16,3,3.11,497872,0
2009-07-13,3.12,3.19,3.06,3.15,780604,0
2009-07-14,3.15,3.2,3.08,3.15,788818,0
2009-07-15,3.29,3.62,3.23,3.39,1413276,0
2009-07-16,3.35,4.11,3.35,3.98,3168333,0
2009-07-17,3.93,4.27,3.9,4.25,919944,0
2009-07-20,4.26,4.38,3.96,4.22,701862,0
2009-07-21,4.25,4.34,4.07,4.32,504858,0
2009-07-22,4.28,4.54,4.1,4.46,569077,0
2009-07-23,4.44,4.79,4.37,4.78,905665,0
2009-07-24,4.71,4.91,4.58,4.91,738407,0
2009-07-27,4.91,4.99,4.72,4.95,525599,0
2009-07-28,4.91,5,4.86,4.99,527834,0
2009-07-29,5.1,5.82,5.07,5.77,3413682,0
2009-07-30,5.89,5.96,5.74,5.85,1954505,0
2009-07-31,5.77,6,5.54,5.87,1325076,0
2009-08-03,5.94,6.14,5.9,5.94,1338427,0
2009-08-04,5.9,5.95,5.68,5.83,743777,0
2009-08-05,5.89,5.89,5.59,5.68,632660,0
2009-08-06,5.5,5.7,5.12,5.3,3905187,0
2009-08-07,5.4,5.68,5.35,5.39,873773,0
2009-08-10,5.32,5.37,5.1,5.14,831626,0
2009-08-11,5.1,5.15,4.94,5.01,804339,0
2009-08-12,5,5.62,5,5.51,1736663,0
2009-08-13,5.57,5.6,5.32,5.55,852559,0
2009-08-14,5.45,5.52,5.24,5.38,968306,0
2009-08-17,5.17,5.22,4.98,5.01,806130,0
2009-08-18,5.04,5.22,4.97,5.2,982556,0
2009-08-19,5.09,5.25,5.01,5.14,1042232,0
2009-08-20,5.12,5.24,5.08,5.19,664761,0
2009-08-21,5.29,5.4,5.2,5.32,730791,0
2009-08-24,5.33,5.48,5.3,5.34,487604,0
2009-08-25,5.37,5.47,5.27,5.4,514666,0
2009-08-26,5.38,5.55,5.26,5.38,508827,0
2009-08-27,5.32,5.4,5.12,5.28,397282,0
2009-08-28,5.37,5.6,5.37,5.5,966208,0
2009-08-31,5.44,5.49,5.23,5.26,909675,0
2009-09-01,5.24,5.5,4.87,4.91,962181,0
2009-09-02,4.9,5.16,4.9,5.06,753456,0
2009-09-03,5.09,5.24,5.06,5.21,317831,0
2009-09-04,5.18,5.41,5.18,5.4,530679,0
2009-09-08,5.53,5.58,5.34,5.5,434710,0
2009-09-09,5.45,5.65,5.35,5.54,373255,0
2009-09-10,5.53,6.19,5.46,6.16,1395318,0
2009-09-11,6.17,6.25,5.9,6.24,1366108,0
2009-09-14,6.12,6.21,5.95,6.2,632121,0
2009-09-15,6.17,6.37,6.11,6.29,466222,0
2009-09-16,6.63,6.66,6.33,6.51,1193677,0
2009-09-17,6.5,6.57,6.36,6.41,602920,0
2009-09-18,6.45,6.53,6.32,6.44,723581,0
2009-09-21,6.33,6.44,6.28,6.33,371033,0
2009-09-22,6.4,6.48,6.34,6.41,525637,0
2009-09-23,6.44,6.68,6.37,6.43,556905,0
2009-09-24,6.47,6.47,6,6.06,630322,0
2009-09-25,6.03,6.12,5.87,5.95,502505,0
2009-09-28,5.99,6.24,5.95,6.2,528465,0
2009-09-29,6.19,6.36,6.02,6.04,454200,0
2009-09-30,6.05,6.16,5.88,6.03,601295,0
2009-10-01,5.96,6.02,5.61,5.61,586644,0
2009-10-02,5.53,5.71,5.46,5.46,718199,0
2009-10-05,5.52,5.95,5.52,5.94,605899,0
2009-10-06,5.99,6.3,5.99,6.19,1110359,0
2009-10-07,6.12,6.26,6.04,6.15,585657,0
2009-10-08,6.2,6.23,5.98,6.04,548696,0
2009-10-09,6.01,6.12,5.96,6.12,452683,0
2009-10-12,6.13,6.3,6.03,6.09,503305,0
2009-10-13,6.1,6.14,5.89,5.95,543772,0
2009-10-14,6.09,6.16,6.02,6.07,477473,0
2009-10-15,6,6.03,5.85,5.95,657008,0
2009-10-16,5.88,5.9,5.58,5.58,786195,0
2009-10-19,5.58,5.7,5.55,5.58,567417,0
2009-10-20,5.61,5.68,5.39,5.4,608978,0
2009-10-21,5.36,5.63,5.26,5.27,753380,0
2009-10-22,5.23,5.46,5.2,5.32,511354,0
2009-10-23,5.38,5.43,5.03,5.06,565505,0
2009-10-26,5.08,5.26,4.95,4.96,463737,0
2009-10-27,4.97,5.09,4.81,4.83,489973,0
2009-10-28,4.79,4.85,4.56,4.6,800360,0
2009-10-29,4.67,5.01,4.62,4.93,731872,0
2009-10-30,4.88,4.9,4.65,4.65,677108,0
2009-11-02,4.64,4.78,4.34,4.42,817911,0
2009-11-03,4.33,4.37,4.03,4.26,1189445,0
2009-11-04,4.31,4.56,4.24,4.25,758026,0
2009-11-05,4.3,4.73,4.3,4.73,741023,0
2009-11-06,4.64,4.98,4.58,4.68,491106,0
2009-11-09,4.75,5.12,4.75,5.06,456140,0
2009-11-10,5,5.15,4.83,4.92,421559,0
2009-11-11,5.04,5.23,4.89,5.08,346963,0
2009-11-12,5.08,5.23,4.9,4.91,395168,0
2009-11-13,4.95,5.06,4.84,4.92,336081,0
2009-11-16,5,5.3,5,5.3,639632,0
2009-11-17,5.27,5.32,5.18,5.27,302685,0
2009-11-18,5.28,5.33,5.2,5.3,609133,0
2009-11-19,5.28,5.28,4.5,4.64,2020037,0
2009-11-20,4.6,4.73,4.28,4.38,1840434,0
2009-11-23,4.52,4.74,4.45,4.7,1024851,0
2009-11-24,4.68,4.77,4.61,4.73,560022,0
2009-11-25,4.74,4.83,4.73,4.77,408838,0
2009-11-27,4.64,4.7,4.54,4.58,542543,0
2009-11-30,4.55,4.59,4.35,4.54,705191,0
2009-12-01,4.59,4.87,4.55,4.79,1095168,0
2009-12-02,4.8,4.99,4.77,4.86,528061,0
2009-12-03,4.89,4.97,4.81,4.82,620326,0
2009-12-04,4.97,5.1,4.79,5,908687,0
2009-12-07,4.97,5.2,4.9,5.2,678358,0
2009-12-08,5.11,5.22,4.96,5.16,812883,0
2009-12-09,5.1,5.26,5.07,5.16,453889,0
2009-12-10,5.21,5.22,5.06,5.12,499588,0
2009-12-11,5.15,5.2,5.07,5.1,538876,0
2009-12-14,5.15,5.32,5.11,5.24,508980,0
2009-12-15,5.23,5.41,5.21,5.3,785923,0
2009-12-16,5.39,5.56,5.39,5.5,1011239,0
2009-12-17,5.43,5.61,5.34,5.39,668742,0
2009-12-18,5.47,5.5,5.31,5.39,1592894,0
2009-12-21,5.43,5.55,5.33,5.46,495095,0
2009-12-22,5.48,5.77,5.46,5.74,879458,0
2009-12-23,5.75,5.75,5.45,5.67,754758,0
2009-12-24,5.69,5.7,5.45,5.64,321667,0
2009-12-28,5.63,5.63,5.3,5.45,514338,0
2009-12-29,5.46,5.49,5.37,5.39,279265,0
2009-12-30,5.36,5.44,5.32,5.42,402886,0
2009-12-31,5.43,5.5,5.38,5.39,354464,0
2010-01-04,5.5,5.53,5.32,5.49,581551,0
2010-01-05,5.57,5.61,5.43,5.48,1184349,0
2010-01-06,5.5,6.1,5.47,6.08,2046552,0
2010-01-07,6.04,6.07,5.77,5.96,1119512,0
2010-01-08,5.94,5.97,5.73,5.95,517956,0
2010-01-11,6,6,5.81,5.87,478326,0
2010-01-12,5.8,5.85,5.47,5.54,763488,0
2010-01-13,5.55,5.8,5.48,5.73,656230,0
2010-01-14,5.69,5.69,5.53,5.65,364349,0
2010-01-15,5.67,5.67,5.3,5.4,694742,0
2010-01-19,5.4,5.43,5.13,5.34,892518,0
2010-01-20,5.27,5.39,5.2,5.29,634250,0
2010-01-21,5.35,5.51,5.2,5.27,834890,0
2010-01-22,5.28,5.36,4.98,5,660488,0
2010-01-25,5.07,5.19,4.92,4.99,499881,0
2010-01-26,4.98,5.04,4.8,4.81,491523,0
2010-01-27,4.78,5.14,4.78,5.13,687325,0
2010-01-28,5.13,5.13,4.74,4.74,1512784,0
2010-01-29,4.78,5,4.55,4.61,997344,0
2010-02-01,4.65,5,4.65,4.91,1120831,0
2010-02-02,4.93,5.32,4.93,5.21,1493974,0
2010-02-03,5.19,5.29,5.08,5.21,1020848,0
2010-02-04,5.74,5.85,5.32,5.71,4249089,0
2010-02-05,5.67,6.36,5.56,6.31,3777615,0
2010-02-08,6.17,6.49,6.01,6.45,2670706,0
2010-02-09,6.42,6.77,6.25,6.67,3805800,0
2010-02-10,6.58,6.69,6.45,6.69,1801244,0
2010-02-11,6.62,6.83,6.41,6.75,2012913,0
2010-02-12,6.66,7.02,6.49,7.01,1969249,0
2010-02-16,7.02,7.59,6.84,7.46,2782484,0
2010-02-17,7.38,7.44,7.03,7.26,1485407,0
2010-02-18,7.21,7.22,6.9,7.18,1239533,0
2010-02-19,7.12,7.31,6.83,7.16,1119713,0
2010-02-22,7.16,7.21,7,7.16,1120449,0
2010-02-23,7.1,7.14,6.72,6.73,1306127,0
2010-02-24,6.75,6.98,6.55,6.73,1013570,0
2010-02-25,6.61,6.79,6.41,6.73,1131566,0
2010-02-26,6.72,6.72,6.51,6.58,1115485,0
2010-03-01,6.65,7.02,6.64,7.01,1418553,0
2010-03-02,7.06,7.15,6.95,7.14,1932091,0
2010-03-03,7.2,7.24,6.77,6.96,1312881,0
2010-03-04,6.96,6.96,6.59,6.62,1553700,0
2010-03-05,6.64,6.89,6.55,6.87,1382192,0
2010-03-08,6.88,7.2,6.88,7.08,1372190,0
2010-03-09,7.14,7.57,7.02,7.44,2350998,0
2010-03-10,7.56,7.67,7.25,7.52,1545146,0
2010-03-11,7.42,7.51,7.19,7.42,1019894,0
2010-03-12,7.43,7.48,7.1,7.32,1253592,0
2010-03-15,7.16,7.24,6.88,6.97,1568535,0
2010-03-16,6.99,7.21,6.78,7.18,1205300,0
2010-03-17,7.17,7.28,6.99,7.16,1017626,0
2010-03-18,7.12,7.13,6.9,6.96,1148207,0
2010-03-19,7.01,7.01,6.52,6.61,2053740,0
2010-03-22,6.55,6.85,6.38,6.83,920890,0
2010-03-23,6.81,7.06,6.68,7.01,1418509,0
2010-03-24,6.94,7.16,6.8,7.02,1349955,0
2010-03-25,7.08,7.47,7,7.27,2179241,0
2010-03-26,7.33,7.4,7.09,7.25,1382570,0
2010-03-29,7.29,7.33,7.08,7.12,804865,0
2010-03-30,7.11,7.29,7.07,7.27,676422,0
2010-03-31,7.2,7.43,7.14,7.25,822980,0
2010-04-01,7.28,7.45,7.2,7.35,1231877,0
2010-04-05,7.39,7.39,7.2,7.36,1330831,0
2010-04-06,7.39,7.39,7.05,7.15,1227636,0
2010-04-07,7.31,7.68,7.19,7.58,2390673,0
2010-04-08,7.55,7.64,7.34,7.5,1069364,0
2010-04-09,7.52,7.88,7.38,7.83,1999893,0
2010-04-12,7.88,8.23,7.83,8.12,3108575,0
2010-04-13,8.09,8.12,7.86,7.86,1697471,0
2010-04-14,9.14,9.58,9.1,9.37,12397139,0
2010-04-15,9.41,9.48,8.65,8.76,5074380,0
2010-04-16,8.77,8.78,8.41,8.63,4103024,0
2010-04-19,8.77,8.77,7.96,8.18,4436802,0
2010-04-20,8.34,8.9,8.21,8.9,4058799,0
2010-04-21,8.91,8.97,8.35,8.44,2907792,0
2010-04-22,8.27,8.86,8.17,8.82,2447848,0
2010-04-23,8.8,8.91,8.5,8.63,1696103,0
2010-04-26,8.63,8.81,8.56,8.69,1307707,0
2010-04-27,8.73,8.97,8.4,8.41,2050362,0
2010-04-28,8.51,8.66,8.27,8.65,2031114,0
2010-04-29,8.69,8.88,8.43,8.82,1965609,0
2010-04-30,8.79,8.8,8.18,8.18,2054777,0
2010-05-03,8.25,8.73,8.25,8.64,1451599,0
2010-05-04,8.41,8.45,8.12,8.22,2047906,0
2010-05-05,8.12,8.43,7.91,7.99,2016002,0
2010-05-06,8.11,8.34,5.25,7.55,4312045,0
2010-05-07,7.61,7.81,6.84,7.1,3733694,0
2010-05-10,7.63,7.7,7.36,7.51,1901020,0
2010-05-11,7.43,7.7,7.21,7.38,2159289,0
2010-05-12,7.4,7.83,7.27,7.8,2403231,0
2010-05-13,7.72,7.97,7.54,7.65,1680242,0
2010-05-14,7.5,7.5,7.14,7.3,1504170,0
2010-05-17,7.34,7.5,6.96,7.39,1619848,0
2010-05-18,7.5,7.55,6.83,6.85,2634363,0
2010-05-19,6.85,7.19,6.76,7.02,2858655,0
2010-05-20,6.86,6.86,6.39,6.56,2491509,0
2010-05-21,6.41,6.97,6.36,6.73,1931131,0
2010-05-24,6.63,7.02,6.56,6.8,1622583,0
2010-05-25,6.51,6.64,6.3,6.61,1938533,0
2010-05-26,6.66,6.97,6.49,6.57,1884369,0
2010-05-27,6.81,7.35,6.8,7.35,2571947,0
2010-05-28,7.32,7.32,6.96,6.96,1671075,0
2010-06-01,6.89,7.07,6.71,6.72,1550659,0
2010-06-02,6.83,7.12,6.73,7.05,1482431,0
2010-06-03,7.05,7.21,7,7.15,1208713,0
2010-06-04,6.85,6.97,6.63,6.64,1751620,0
2010-06-07,6.72,6.82,6.33,6.34,1944412,0
2010-06-08,6.37,6.47,6.13,6.28,1851113,0
2010-06-09,6.4,6.89,6.4,6.59,2242641,0
2010-06-10,6.78,7.19,6.68,7.17,2520500,0
2010-06-11,7,7.6,6.91,7.59,2473565,0
2010-06-14,7.69,7.8,7.51,7.58,1750127,0
2010-06-15,7.54,8.19,7.5,8.14,2141596,0
2010-06-16,8.1,8.25,7.94,8.14,1229723,0
2010-06-17,8.23,8.23,7.93,8.1,1180199,0
2010-06-18,8.17,8.31,8.06,8.18,1522451,0
2010-06-21,8.4,8.4,7.85,7.94,1199679,0
2010-06-22,7.98,8.15,7.63,7.66,1152803,0
2010-06-23,7.65,7.78,7.41,7.58,1504703,0
2010-06-24,7.48,7.65,7.3,7.47,1074062,0
2010-06-25,7.5,7.53,7.09,7.5,1901707,0
2010-06-28,7.52,7.9,7.45,7.74,1739377,0
2010-06-29,7.48,7.57,7.14,7.21,2180845,0
2010-06-30,7.23,7.42,6.97,7.02,1871440,0
2010-07-01,7.02,7.25,6.74,7.21,2825074,0
2010-07-02,7.28,7.28,6.9,7.01,1043319,0
2010-07-06,7.27,7.5,7.21,7.32,2362047,0
2010-07-07,7.35,7.62,7.17,7.58,1504146,0
2010-07-08,7.72,7.76,7.45,7.59,1663936,0
2010-07-09,7.59,8.34,7.59,8.32,3430153,0
2010-07-12,8.51,8.53,8.07,8.39,1674188,0
2010-07-13,8.54,8.7,8.4,8.66,2025773,0
2010-07-14,8.87,8.87,7.75,7.99,8258248,0
2010-07-15,7.98,7.98,6.88,6.95,9371592,0
2010-07-16,6.92,7.08,6.83,6.89,2927311,0
2010-07-19,6.95,6.98,6.55,6.81,3072743,0
2010-07-20,6.65,6.96,6.55,6.93,2359345,0
2010-07-21,7.01,7.01,6.59,6.59,4105789,0
2010-07-22,6.77,7,6.72,7,1821703,0
2010-07-23,7,7.18,6.83,7.17,1871133,0
2010-07-26,7.16,7.31,7.01,7.31,1393513,0
2010-07-27,7.37,7.44,7.16,7.27,1260192,0
2010-07-28,7.23,7.29,6.76,6.79,2269554,0
2010-07-29,6.84,7.02,6.72,6.95,2286499,0
2010-07-30,6.8,6.88,6.55,6.72,2918114,0
2010-08-02,6.89,7,6.82,6.86,1431866,0
2010-08-03,6.85,6.94,6.75,6.9,988482,0
2010-08-04,6.93,7.28,6.93,7.2,2687347,0
2010-08-05,8.06,8.06,7.49,7.62,7137987,0
2010-08-06,7.32,7.32,6.65,6.79,7405470,0
2010-08-09,6.86,6.9,6.66,6.68,2609878,0
2010-08-10,6.6,6.61,6.23,6.28,2776918,0
2010-08-11,6.07,6.15,5.76,5.88,3827247,0
2010-08-12,5.82,5.83,5.65,5.67,3231726,0
2010-08-13,5.74,5.85,5.69,5.69,1636810,0
2010-08-16,5.67,5.77,5.58,5.64,1670478,0
2010-08-17,5.77,6.09,5.72,5.95,1835973,0
2010-08-18,5.99,6.33,5.95,6.27,2367281,0
2010-08-19,6.21,6.29,6.02,6.07,1743539,0
2010-08-20,6.06,6.19,6.05,6.13,1258462,0
2010-08-23,6.21,6.27,6.04,6.05,1107039,0
2010-08-24,5.91,6.09,5.8,6.01,2031593,0
2010-08-25,5.94,6.14,5.85,6.12,1406963,0
2010-08-26,6.16,6.17,5.61,5.65,2756287,0
2010-08-27,5.78,6.07,5.65,6.03,2183546,0
2010-08-30,6.02,6.06,5.8,5.8,1117857,0
2010-08-31,5.76,5.87,5.65,5.75,1265888,0
2010-09-01,5.87,5.92,5.64,5.86,1650580,0
2010-09-02,5.9,5.93,5.76,5.9,2119442,0
2010-09-03,6.01,6.26,5.98,6.18,1834612,0
2010-09-07,6.13,6.13,5.7,5.72,2577686,0
2010-09-08,5.77,5.9,5.7,5.72,1815451,0
2010-09-09,5.8,5.86,5.55,5.6,2476260,0
2010-09-10,5.64,5.65,5.3,5.44,2529663,0
2010-09-13,5.56,5.79,5.56,5.66,1924354,0
2010-09-14,5.4,5.72,5.36,5.52,2968087,0
2010-09-15,5.46,5.5,5.27,5.48,3440482,0
2010-09-16,5.44,5.52,5.41,5.5,926709,0
2010-09-17,5.6,5.68,5.5,5.57,1381154,0
2010-09-20,5.61,5.95,5.56,5.92,2212814,0
2010-09-21,5.93,6.08,5.83,6,1947753,0
2010-09-22,5.97,6.01,5.72,5.77,1771165,0
2010-09-23,5.71,5.92,5.63,5.7,1013626,0
2010-09-24,5.8,5.98,5.77,5.98,1312186,0
2010-09-27,6,6.05,5.88,5.96,1076074,0
2010-09-28,6.01,6.17,5.82,6.16,1598244,0
2010-09-29,6.11,6.39,6.1,6.29,1622817,0
2010-09-30,6.34,6.4,5.98,6.19,2059442,0
2010-10-01,6.25,6.33,6.21,6.27,1224843,0
2010-10-04,6.22,6.25,6.01,6.04,1641892,0
2010-10-05,6.15,6.35,6,6.29,1674855,0
2010-10-06,6.28,6.39,6.19,6.33,1389919,0
2010-10-07,6.39,6.56,6.34,6.49,1760690,0
2010-10-08,5.58,5.98,5.51,5.85,9209824,0
2010-10-11,5.87,5.87,5.7,5.71,1681346,0
2010-10-12,5.61,5.89,5.58,5.86,2818246,0
2010-10-13,5.9,6,5.82,5.82,2886679,0
2010-10-14,5.83,5.91,5.77,5.88,2193506,0
2010-10-15,5.97,6.2,5.83,6.17,2680995,0
2010-10-18,6.2,6.28,6.05,6.21,1459102,0
2010-10-19,6.09,6.28,6,6.11,1479078,0
2010-10-20,6.12,6.19,5.94,5.95,1687758,0
2010-10-21,5.97,6.04,5.75,5.8,1881812,0
2010-10-22,5.82,6.02,5.79,6.01,891853,0
2010-10-25,6.07,6.17,6.02,6.09,942266,0
2010-10-26,6.05,6.19,6.01,6.12,735325,0
2010-10-27,6.09,6.33,6.09,6.33,1821569,0
2010-10-28,6.35,6.35,6.12,6.22,1002121,0
2010-10-29,6.2,6.34,6.18,6.22,815904,0
2010-11-01,6.24,6.3,5.98,6,1313300,0
2010-11-02,6.05,6.17,5.98,6.12,1323261,0
2010-11-03,6.17,6.22,6.01,6.22,1209665,0
2010-11-04,6.3,6.61,6.27,6.61,2650893,0
2010-11-05,6.56,6.78,6.47,6.61,1826303,0
2010-11-08,6.61,6.68,6.57,6.62,1250752,0
2010-11-09,6.64,6.7,6.4,6.43,1563462,0
2010-11-10,6.39,6.45,6.17,6.37,2033927,0
2010-11-11,5.95,6.31,5.9,6.27,3813215,0
2010-11-12,6.15,6.25,5.85,5.95,3457483,0
2010-11-15,6.01,6.06,5.86,5.88,1297456,0
2010-11-16,5.82,5.88,5.65,5.75,1475753,0
2010-11-17,5.79,5.8,5.63,5.64,1084714,0
2010-11-18,5.73,6,5.72,5.94,2121166,0
2010-11-19,5.94,6.22,5.9,6.19,1887541,0
2010-11-22,6.19,6.34,6.09,6.32,1667978,0
2010-11-23,6.23,6.38,6.12,6.32,1620684,0
2010-11-24,6.38,6.68,6.38,6.66,1682488,0
2010-11-26,6.58,6.73,6.52,6.68,499104,0
2010-11-29,6.74,6.87,6.63,6.75,1603543,0
2010-11-30,6.58,6.7,6.47,6.65,1807160,0
2010-12-01,6.79,7.04,6.71,7,2096031,0
2010-12-02,7,7.16,6.82,7.14,1240121,0
2010-12-03,7.05,7.15,7,7.12,920715,0
2010-12-06,7.1,7.54,7.06,7.41,3490096,0
2010-12-07,7.5,7.64,7.38,7.41,1491542,0
2010-12-08,7.41,7.6,7.36,7.53,1517593,0
2010-12-09,7.6,7.74,7.5,7.68,1726124,0
2010-12-10,7.73,7.82,7.61,7.75,1152814,0
2010-12-13,7.82,7.82,7.51,7.51,1148753,0
2010-12-14,7.55,7.64,7.43,7.46,1534204,0
2010-12-15,7.27,7.42,7.18,7.18,1450010,0
2010-12-16,7.2,7.34,7.14,7.24,1467842,0
2010-12-17,7.29,7.46,7.17,7.46,2194729,0
2010-12-20,7.38,7.59,7.38,7.47,1232464,0
2010-12-21,7.5,7.6,7.45,7.52,633272,0
2010-12-22,7.55,7.56,7.43,7.47,751869,0
2010-12-23,7.47,7.5,7.41,7.44,324705,0
2010-12-27,7.42,7.65,7.37,7.62,635660,0
2010-12-28,7.62,7.68,7.48,7.49,1128468,0
2010-12-29,7.5,7.51,7.31,7.34,769274,0
2010-12-30,7.31,7.38,7.22,7.22,848905,0
2010-12-31,7.21,7.35,7.18,7.2,1082798,0
2011-01-03,7.28,7.54,7.18,7.2,2080635,0
2011-01-04,7.28,7.39,7.16,7.31,1663511,0
2011-01-05,7.3,7.32,7.2,7.28,1598862,0
2011-01-06,7.27,7.64,7.25,7.64,2019055,0
2011-01-07,8.04,8.75,7.99,8.66,7053747,0
2011-01-10,8.75,9.24,8.6,9.18,5442832,0
2011-01-11,9.13,9.35,9,9.02,3732154,0
2011-01-12,9.15,9.53,9.09,9.45,2805583,0
2011-01-13,9.49,9.5,9.31,9.41,1569534,0
2011-01-14,9.38,9.91,9.38,9.79,2736435,0
2011-01-18,9.8,9.83,9.51,9.62,1944985,0
2011-01-19,9.64,9.66,9.11,9.18,2507721,0
2011-01-20,9.06,9.17,8.77,9.12,2175819,0
2011-01-21,9.23,9.3,8.94,8.95,1320439,0
2011-01-24,9.02,9.34,8.96,9.25,1402350,0
2011-01-25,9.14,9.23,8.81,8.89,1372611,0
2011-01-26,9.03,9.52,9.03,9.47,2047640,0
2011-01-27,9.54,10,9.48,9.98,2533254,0
2011-01-28,9.99,10,9.4,9.41,2381500,0
2011-01-31,9.5,9.85,9.45,9.75,2535655,0
2011-02-01,10,10.58,9.85,10.29,5866077,0
2011-02-02,10.23,10.43,10.08,10.28,2393922,0
2011-02-03,10.29,10.31,9.99,10.06,1970137,0
2011-02-04,10.01,10.14,9.62,9.66,3359613,0
2011-02-07,9.7,10.2,9.68,9.96,1752675,0
2011-02-08,9.98,10.07,9.78,10,973937,0
2011-02-09,9.96,10,9.68,9.75,1116410,0
2011-02-10,9.59,9.91,9.56,9.86,1097080,0
2011-02-11,9.81,9.97,9.79,9.85,674984,0
2011-02-14,9.79,9.97,9.61,9.93,851751,0
2011-02-15,9.84,9.89,9.69,9.78,1219828,0
2011-02-16,9.88,10,9.8,9.87,833587,0
2011-02-18,10.32,10.35,10.03,10.04,1158120,0
2011-02-22,9.88,10.19,9.53,9.53,2160666,0
2011-02-23,9.52,9.58,9.01,9.18,2114974,0
2011-02-24,9.21,9.4,9.06,9.3,1233123,0
2011-02-25,9.39,9.73,9.35,9.73,992641,0
2011-02-28,9.83,9.84,9.43,9.59,877693,0
2011-03-01,9.62,9.78,9.17,9.19,1155460,0
2011-03-02,9.28,9.67,9.17,9.54,979642,0
2011-03-03,9.71,9.97,9.66,9.84,983119,0
2011-03-04,9.92,9.92,9.57,9.71,978374,0
2011-03-07,9.75,9.75,9.12,9.25,1084666,0
2011-03-08,9.2,9.55,9.09,9.39,771887,0
2011-03-09,9.34,9.37,9.06,9.07,947408,0
2011-03-10,8.91,8.93,8.56,8.67,1370921,0
2011-03-11,8.61,8.82,8.5,8.71,835682,0
2011-03-14,8.6,8.74,8.48,8.59,922294,0
2011-03-15,8.22,8.54,8.05,8.46,1125711,0
2011-03-16,8.42,8.69,8.2,8.27,1120724,0
2011-03-17,8.5,8.61,8.38,8.39,779181,0
2011-03-18,8.54,8.63,8.41,8.6,1032452,0
2011-03-21,8.78,8.88,8.69,8.84,579133,0
2011-03-22,8.8,8.88,8.69,8.82,940320,0
2011-03-23,8.78,8.97,8.65,8.9,924104,0
2011-03-24,8.99,9.35,8.96,9.17,1174692,0
2011-03-25,9.24,9.7,9.21,9.54,1511784,0
2011-03-28,9.54,9.6,9.31,9.41,985745,0
2011-03-29,9.42,9.53,9.27,9.36,1113247,0
2011-03-30,9.45,9.48,9.22,9.3,1463831,0
2011-03-31,9.29,9.4,9.22,9.35,1196271,0
2011-04-01,9.44,9.48,9.08,9.17,900167,0
2011-04-04,9.26,9.3,8.87,8.95,803209,0
2011-04-05,8.97,9.23,8.91,9.1,1291722,0
2011-04-06,9.08,9.25,9.08,9.18,717748,0
2011-04-07,9.15,9.15,8.95,8.99,695204,0
2011-04-08,9.04,9.06,8.77,8.82,625690,0
2011-04-11,9.32,10.42,8.6,8.64,1068912,0
2011-04-12,8.56,8.58,8.18,8.25,1976310,0
2011-04-13,8.31,8.35,8.12,8.26,1007765,0
2011-04-14,8.15,8.41,8.05,8.41,944286,0
2011-04-15,8.35,8.4,8.22,8.38,667217,0
2011-04-18,8.16,8.21,7.93,8.06,1337277,0
2011-04-19,8.06,8.13,7.92,8.12,730620,0
2011-04-20,8.39,8.62,8.36,8.59,762931,0
2011-04-21,8.67,8.77,8.51,8.76,850026,0
2011-04-25,8.76,8.76,8.51,8.61,678458,0
2011-04-26,8.68,9.06,8.64,9,1393809,0
2011-04-27,9.01,9.12,8.91,9.09,639243,0
2011-04-28,9.07,9.07,8.64,8.76,1321107,0
2011-04-29,8.76,9.07,8.71,9.06,1354393,0
2011-05-02,9.1,9.18,8.99,9.03,1712568,0
2011-05-03,10.33,10.53,9.95,10.2,9875612,0
2011-05-04,10.2,10.78,10.2,10.65,5697804,0
2011-05-05,10.49,11.62,10.4,11.45,5179260,0
2011-05-06,11.55,12.04,11.25,11.98,4314935,0
2011-05-09,12.07,12.53,11.84,12.46,4233839,0
2011-05-10,12.57,12.7,12.29,12.47,2356446,0
2011-05-11,12.37,12.38,11.9,12,3123027,0
2011-05-12,12,12.72,11.88,12.37,2766002,0
2011-05-13,12.37,12.56,12.09,12.18,1768172,0
2011-05-16,12.15,12.48,11.96,11.98,1803123,0
2011-05-17,11.83,11.98,11.61,11.72,1729886,0
2011-05-18,11.76,12.25,11.72,12.16,1774961,0
2011-05-19,12.12,12.18,11.86,11.87,2324220,0
2011-05-20,11.93,12.1,11.75,11.87,1601890,0
2011-05-23,11.54,11.8,11.46,11.51,1913783,0
2011-05-24,11.69,11.78,11.47,11.48,1512434,0
2011-05-25,11.44,11.78,11.42,11.59,1657147,0
2011-05-26,11.54,11.71,11.29,11.61,1267324,0
2011-05-27,11.72,11.89,11.53,11.59,955187,0
2011-05-31,11.77,12.18,11.66,12.15,2100182,0
2011-06-01,12.06,12.1,11.6,11.66,3109591,0
2011-06-02,11.64,11.84,11.56,11.58,1150658,0
2011-06-03,11.33,11.53,11.06,11.19,1738520,0
2011-06-06,11.65,11.65,11.09,11.11,1392828,0
2011-06-07,11.2,11.37,11.14,11.15,918192,0
2011-06-08,11.07,11.14,10.67,10.71,1333978,0
2011-06-09,10.82,11.12,10.7,10.75,1162469,0
2011-06-10,10.62,10.67,10.07,10.48,2757427,0
2011-06-13,10.58,10.71,10.27,10.31,1311848,0
2011-06-14,10.49,11.14,10.45,11.01,1773548,0
2011-06-15,10.87,11.07,10.45,10.53,2077352,0
2011-06-16,10.52,10.65,10.09,10.26,1304012,0
2011-06-17,10.39,10.55,10.07,10.2,1322886,0
2011-06-20,10.08,10.39,10.08,10.3,1389924,0
2011-06-21,10.39,10.97,10.31,10.91,1620344,0
2011-06-22,10.87,10.97,10.72,10.77,1421864,0
2011-06-23,10.52,10.9,10.33,10.86,1431729,0
2011-06-24,10.9,11.24,10.8,11.01,4250238,0
2011-06-27,10.96,11,10.72,10.81,1365240,0
2011-06-28,10.8,10.93,10.56,10.64,1459422,0
2011-06-29,10.71,10.88,10.62,10.71,1500801,0
2011-06-30,10.8,11.22,10.8,11.14,1385145,0
2011-07-01,11.19,11.53,11,11.41,1274813,0
2011-07-05,11.54,11.67,11.25,11.38,1511021,0
2011-07-06,11.42,11.48,11.08,11.3,1229299,0
2011-07-07,11.43,11.9,11.42,11.75,1575094,0
2011-07-08,11.5,11.64,11.23,11.34,1564399,0
2011-07-11,11.16,11.22,10.65,10.69,1879336,0
2011-07-12,10.57,10.59,9.61,9.69,3412142,0
2011-07-13,9.85,10,9.72,9.86,2196714,0
2011-07-14,9.88,10.03,9.56,9.64,1830586,0
2011-07-15,9.73,9.75,9.5,9.6,1402008,0
2011-07-18,9.42,9.51,9.23,9.3,1968012,0
2011-07-19,9.4,10.11,9.4,10.02,1878191,0
2011-07-20,10.1,10.1,9.4,9.49,2029725,0
2011-07-21,9.54,9.9,9.49,9.7,1676555,0
2011-07-22,10.19,10.44,10.08,10.3,2639169,0
2011-07-25,10.13,10.17,9.88,9.9,1392778,0
2011-07-26,9.9,10.01,9.7,9.85,1418364,0
2011-07-27,9.63,9.74,9.37,9.44,2386100,0
2011-07-28,9.43,9.83,9.35,9.55,1536534,0
2011-07-29,9.36,9.41,9.11,9.2,3400215,0
2011-08-01,9.47,9.74,9.1,9.27,3282179,0
2011-08-02,8.7,9.17,8.32,8.63,5289619,0
2011-08-03,8.53,9.06,8.53,9.01,2949014,0
2011-08-04,8.82,9.17,8.69,8.79,4016160,0
2011-08-05,8.96,9.11,8.24,8.6,3523886,0
2011-08-08,8.18,8.58,7.87,7.89,3776243,0
2011-08-09,8.06,8.38,7.54,8.38,3186711,0
2011-08-10,8.09,8.55,7.9,7.95,2494990,0
2011-08-11,8.15,8.93,7.95,8.77,3158931,0
2011-08-12,8.98,8.98,8.57,8.64,1350105,0
2011-08-15,8.72,8.97,8.55,8.91,663454,0
2011-08-16,8.72,8.89,8.54,8.65,979202,0
2011-08-17,8.7,8.86,8.44,8.53,1176835,0
2011-08-18,8.16,8.28,7.97,8.08,1743259,0
2011-08-19,7.95,8.35,7.78,7.86,1469418,0
2011-08-22,8.08,8.21,7.87,8.11,1443042,0
2011-08-23,8.21,8.73,8.16,8.69,1311054,0
2011-08-24,8.53,8.8,8.37,8.59,1042591,0
2011-08-25,8.66,8.71,8.28,8.28,1104861,0
2011-08-26,8.22,8.7,8.13,8.65,1012675,0
2011-08-29,8.75,9.19,8.75,9.16,1005834,0
2011-08-30,9.06,9.22,8.87,9.01,1335823,0
2011-08-31,9.03,9.16,8.61,8.7,1706519,0
2011-09-01,8.7,8.79,8.31,8.33,1137976,0
2011-09-02,8.14,8.31,7.93,7.98,860955,0
2011-09-06,7.77,8.01,7.63,7.94,1531826,0
2011-09-07,8.18,8.71,8.09,8.69,1868574,0
2011-09-08,8.62,8.8,8.36,8.44,1074165,0
2011-09-09,8.2,8.56,8.09,8.2,1215277,0
2011-09-12,8.07,8.59,8.07,8.58,1133543,0
2011-09-13,8.56,8.86,8.46,8.81,1476619,0
2011-09-14,8.92,9.29,8.84,9.13,1662025,0
2011-09-15,9.29,9.29,8.85,9.14,1004356,0
2011-09-16,9.23,9.26,8.9,8.97,954081,0
2011-09-19,8.81,8.93,8.45,8.81,503015,0
2011-09-20,8.86,8.92,8.46,8.52,801710,0
2011-09-21,8.56,8.73,8.27,8.28,995618,0
2011-09-22,8.06,8.27,7.86,8.04,1510722,0
2011-09-23,7.88,8.33,7.88,8.2,1149364,0
2011-09-26,8.28,8.29,7.9,8.24,910893,0
2011-09-27,8.48,8.72,8.31,8.41,924630,0
2011-09-28,8.4,8.56,7.77,7.78,1663494,0
2011-09-29,7.99,8.02,7.42,7.89,2204060,0
2011-09-30,7.72,7.9,7.45,7.46,1119668,0
2011-10-03,7.44,7.56,6.85,6.87,1762748,0
2011-10-04,6.76,7.73,6.71,7.67,1938176,0
2011-10-05,7.71,8.1,7.5,7.93,2156563,0
2011-10-06,7.93,8.33,7.81,8.32,1380586,0
2011-10-07,8.14,8.61,8.1,8.17,926351,0
2011-10-10,8.42,8.73,8.38,8.71,1029214,0
2011-10-11,8.6,8.67,8.37,8.56,1098964,0
2011-10-12,8.74,9.13,8.68,8.99,1390657,0
2011-10-13,8.8,8.97,8.67,8.95,981583,0
2011-10-14,9.08,9.16,8.82,9.09,777292,0
2011-10-17,8.9,8.97,8.56,8.67,1015423,0
2011-10-18,8.69,9.04,8.48,9.02,1024409,0
2011-10-19,9.01,9.17,8.73,8.88,1051200,0
2011-10-20,8.72,9.04,8.6,9,971285,0
2011-10-21,9.16,9.3,8.92,9.07,713564,0
2011-10-24,9.19,9.8,9.1,9.76,1428295,0
2011-10-25,9.8,10.21,9.72,9.78,2221193,0
2011-10-26,9.94,10.11,9.52,9.78,1072994,0
2011-10-27,10.18,10.6,10.01,10.54,1872165,0
2011-10-28,10.45,10.53,9.89,10.04,1388864,0
2011-10-31,9.84,9.95,9.64,9.65,1169275,0
2011-11-01,9.29,9.55,9.02,9.29,1430432,0
2011-11-02,9.51,9.67,9.27,9.56,1032008,0
2011-11-03,9.73,9.88,9.3,9.8,1128123,0
2011-11-04,9.4,9.92,9.4,9.8,602268,0
2011-11-07,9.8,9.8,9.43,9.64,882760,0
2011-11-08,9.8,9.89,9.43,9.71,1136111,0
2011-11-09,9.21,9.57,9.1,9.14,1672860,0
2011-11-10,8.89,9.89,8.65,9.59,3062641,0
2011-11-11,9.71,10.7,9.7,10.52,2867439,0
2011-11-14,10.49,11.1,10.31,10.75,3089709,0
2011-11-15,10.68,10.95,10.45,10.68,2339091,0
2011-11-16,10.6,10.69,10.32,10.36,1782347,0
2011-11-17,10.31,10.31,9.7,9.92,1815064,0
2011-11-18,9.92,10.02,9.69,9.8,1316276,0
2011-11-21,9.79,9.79,9.23,9.5,1499079,0
2011-11-22,9.45,9.58,9.09,9.11,947655,0
2011-11-23,9,9.14,8.68,8.68,1027962,0
2011-11-25,8.63,8.74,8.27,8.29,902211,0
2011-11-28,8.67,8.83,8.09,8.36,3278210,0
2011-11-29,8.38,8.61,8.24,8.52,2526846,0
2011-11-30,8.98,9.14,8.78,9.1,1572918,0
2011-12-01,9.06,9.17,8.77,9.06,977398,0
2011-12-02,9.2,9.49,9.12,9.26,864780,0
2011-12-05,9.36,9.73,9.26,9.52,1594243,0
2011-12-06,9.54,9.6,9.32,9.42,1057511,0
2011-12-07,9.45,9.49,9.12,9.43,986869,0
2011-12-08,9.32,9.49,9,9.03,934470,0
2011-12-09,8.9,9.52,8.9,9.43,819701,0
2011-12-12,9.2,9.26,8.94,9.09,815400,0
2011-12-13,9.18,9.3,8.58,8.74,1511766,0
2011-12-14,8.55,8.74,8.52,8.56,582088,0
2011-12-15,8.75,9,8.67,8.76,1190523,0
2011-12-16,8.86,9.08,8.57,8.61,1658379,0
2011-12-19,8.69,8.98,8.61,8.62,907839,0
2011-12-20,8.89,9.27,8.81,9.25,1905776,0
2011-12-21,9.25,9.25,8.9,9.2,1850556,0
2011-12-22,9.21,9.45,9.21,9.26,617261,0
2011-12-23,9.31,9.44,9.11,9.38,528806,0
2011-12-27,9.33,9.58,9.3,9.48,447172,0
2011-12-28,9.45,9.72,9.19,9.21,557290,0
2011-12-29,9.19,9.42,9.19,9.34,399142,0
2011-12-30,9.29,9.42,9.25,9.25,450793,0
2012-01-03,9.53,9.74,9.41,9.5,789732,0
2012-01-04,9.41,9.64,9.32,9.59,734069,0
2012-01-05,9.53,9.79,9.47,9.77,624495,0
2012-01-06,9.78,10.35,9.55,10.32,1675808,0
2012-01-09,10.24,10.48,9.97,10.37,1239589,0
2012-01-10,10.48,10.5,10.21,10.3,708065,0
2012-01-11,10.24,10.78,10.03,10.66,1127313,0
2012-01-12,10.66,10.84,10.5,10.69,1091177,0
2012-01-13,10.46,10.68,10.39,10.48,893145,0
2012-01-17,10.48,10.65,10.37,10.48,738738,0
2012-01-18,10.49,11.01,10.43,10.97,1392667,0
2012-01-19,11,11.24,10.92,11.13,745897,0
2012-01-20,11.08,11.17,10.92,11.15,902407,0
2012-01-23,11.1,11.47,11,11.17,587858,0
2012-01-24,11.06,11.33,10.96,11.24,630428,0
2012-01-25,11.27,11.27,11.06,11.17,518118,0
2012-01-26,11.24,11.33,10.99,11.07,778567,0
2012-01-27,11.05,11.31,11.05,11.16,483917,0
2012-01-30,11.02,11.25,10.97,11.21,847081,0
2012-01-31,10.7,11.17,10.61,10.81,1710850,0
2012-02-01,10.96,11.38,10.94,11.31,1621643,0
2012-02-02,11.28,11.5,11.18,11.39,736690,0
2012-02-03,11.56,11.74,11.49,11.63,919590,0
2012-02-06,11.41,11.63,11.35,11.53,856266,0
2012-02-07,11.5,11.72,11.42,11.55,825713,0
2012-02-08,11.61,11.73,11.44,11.54,593603,0
2012-02-09,11.59,11.61,11.31,11.37,617720,0
2012-02-10,11.17,11.46,11.1,11.23,626824,0
2012-02-13,11.38,11.4,11.12,11.37,493081,0
2012-02-14,11.27,11.42,11.13,11.24,673200,0
2012-02-15,11.3,11.53,11.16,11.19,556383,0
2012-02-16,11.15,11.47,11.13,11.35,533892,0
2012-02-17,11.27,11.55,11.27,11.46,615122,0
2012-02-21,11.47,11.66,11.3,11.41,829917,0
2012-02-22,11.35,11.69,11.23,11.24,1171240,0
2012-02-23,11.24,11.24,10.87,11.15,1284515,0
2012-02-24,11.19,11.36,10.99,11.24,672886,0
2012-02-27,11.17,11.94,11.05,11.71,1235021,0
2012-02-28,11.7,11.78,11.45,11.6,1136524,0
2012-02-29,11.61,11.65,11.24,11.26,824916,0
2012-03-01,11.28,11.67,11.22,11.44,1144728,0
2012-03-02,11.56,11.56,11.05,11.07,535888,0
2012-03-05,11.03,11.1,10.85,10.91,771382,0
2012-03-06,10.74,11,10.6,10.8,677518,0
2012-03-07,10.86,11.29,10.8,11.26,705372,0
2012-03-08,11.4,11.57,11.23,11.55,929155,0
2012-03-09,11.57,11.81,11.37,11.75,735718,0
2012-03-12,11.87,11.87,11.52,11.63,484926,0
2012-03-13,11.74,11.88,11.64,11.87,780893,0
2012-03-14,11.81,11.94,11.57,11.64,456037,0
2012-03-15,11.72,11.99,11.6,11.9,713397,0
2012-03-16,11.94,12,11.77,11.91,810006,0
2012-03-19,11.82,12.1,11.8,12.01,931167,0
2012-03-20,11.91,12.26,11.85,12.08,604770,0
2012-03-21,12.14,12.25,12.01,12.17,580040,0
2012-03-22,12,12.23,11.96,12.19,747913,0
2012-03-23,12.16,12.39,12.11,12.37,479608,0
2012-03-26,12.49,12.78,12.39,12.75,958029,0
2012-03-27,12.66,12.76,12.38,12.4,790630,0
2012-03-28,12.46,12.48,12.1,12.26,801649,0
2012-03-29,12.12,12.43,11.91,12.41,564131,0
2012-03-30,12.53,12.54,12.2,12.43,523138,0
2012-04-02,12.52,12.66,12.18,12.65,907442,0
2012-04-03,12.63,12.63,12.37,12.43,521827,0
2012-04-04,12.23,12.51,12.12,12.26,636649,0
2012-04-05,12.14,12.45,12.14,12.4,417549,0
2012-04-09,12.18,12.33,12.03,12.26,446361,0
2012-04-10,12.22,12.34,12.04,12.1,1145025,0
2012-04-11,12.26,12.29,12.1,12.23,891535,0
2012-04-12,12.26,12.61,12.17,12.47,598345,0
2012-04-13,12.46,12.46,12.22,12.28,544178,0
2012-04-16,12.34,12.51,12.13,12.42,541836,0
2012-04-17,12.52,12.76,12.32,12.66,593682,0
2012-04-18,12.54,12.71,12.43,12.64,603753,0
2012-04-19,12.62,12.85,12.37,12.54,576220,0
2012-04-20,12.69,12.69,12.2,12.27,506947,0
2012-04-23,12.02,12.26,11.81,12.22,893361,0
2012-04-24,12.21,12.45,12.15,12.24,594680,0
2012-04-25,12.44,12.75,12.28,12.73,856746,0
2012-04-26,12.76,13.06,12.7,12.86,1283948,0
2012-04-27,12.98,13.39,12.83,13.24,1023918,0
2012-04-30,13.22,13.29,13.07,13.1,870975,0
2012-05-01,13.32,13.69,12.56,12.99,2892712,0
2012-05-02,12.93,12.95,12.66,12.86,1437477,0
2012-05-03,12.88,12.92,12.3,12.39,1085041,0
2012-05-04,12.28,12.4,12.08,12.12,780006,0
2012-05-07,12.04,12.18,11.86,11.97,1061307,0
2012-05-08,11.84,11.94,11.55,11.82,992099,0
2012-05-09,11.62,11.87,11.52,11.7,897682,0
2012-05-10,11.86,11.92,11.66,11.83,621064,0
2012-05-11,11.7,12.02,11.67,11.81,494794,0
2012-05-14,11.62,11.98,11.53,11.79,720866,0
2012-05-15,11.81,11.95,11.58,11.64,786876,0
2012-05-16,11.66,11.8,11.46,11.48,609578,0
2012-05-17,11.4,11.48,10.99,11,435783,0
2012-05-18,11,11.13,10.77,10.83,613474,0
2012-05-21,10.85,11.18,10.67,11.1,564486,0
2012-05-22,11.08,11.17,10.91,11.02,387903,0
2012-05-23,10.85,11.08,10.82,11.08,422278,0
2012-05-24,11.08,11.12,10.61,10.77,331908,0
2012-05-25,10.75,10.91,10.65,10.82,313247,0
2012-05-29,10.96,11.08,10.78,10.89,331138,0
2012-05-30,10.75,10.91,10.6,10.63,430064,0
2012-05-31,10.69,10.82,10.39,10.52,643478,0
2012-06-01,10.26,10.32,9.91,9.94,922363,0
2012-06-04,10.02,10.2,9.81,9.94,473981,0
2012-06-05,9.87,10.2,9.85,10.18,439965,0
2012-06-06,10.39,10.66,10.23,10.66,483014,0
2012-06-07,10.82,10.82,9.98,10,816374,0
2012-06-08,9.96,10.14,9.79,9.97,796325,0
2012-06-11,10.14,10.14,8.97,9.1,2205044,0
2012-06-12,9.2,9.86,9.16,9.79,1339607,0
2012-06-13,9.74,9.98,9.25,9.28,1094546,0
2012-06-14,9.32,9.5,9.07,9.31,871785,0
2012-06-15,9.28,9.4,9.16,9.24,1036939,0
2012-06-18,9.12,9.36,9.05,9.1,1169765,0
2012-06-19,9.18,9.72,9.18,9.6,2010454,0
2012-06-20,9.62,9.69,9.36,9.46,1087595,0
2012-06-21,9.49,9.6,9.12,9.16,1368358,0
2012-06-22,9.23,9.37,9.12,9.2,11959952,0
2012-06-25,9.06,9.18,8.62,8.65,1576025,0
2012-06-26,8.64,8.78,8.3,8.7,1998933,0
2012-06-27,8.7,8.76,8.57,8.73,1160544,0
2012-06-28,8.64,8.7,8.39,8.55,989954,0
2012-06-29,8.81,9.13,8.8,8.92,1276912,0
2012-07-02,8.92,8.92,8.69,8.9,1098891,0
2012-07-03,8.96,9.09,8.81,9.07,476183,0
2012-07-05,9.05,9.07,8.8,8.93,782896,0
2012-07-06,8.85,8.89,8.58,8.78,883313,0
2012-07-09,8.77,8.82,8.56,8.58,739155,0
2012-07-10,8.65,8.8,8.46,8.49,622541,0
2012-07-11,8.51,8.52,8.25,8.35,680538,0
2012-07-12,8.25,8.36,8.05,8.29,878392,0
2012-07-13,8.35,8.62,8.321,8.49,619902,0
2012-07-16,8.44,8.49,8.24,8.36,752300,0
2012-07-17,8.42,8.54,8.21,8.37,761426,0
2012-07-18,8.42,8.73,8.3,8.57,654887,0
2012-07-19,8.67,8.89,8.57,8.76,982186,0
2012-07-20,8.67,8.77,8.49,8.58,520254,0
2012-07-23,8.38,8.57,8.27,8.57,571741,0
2012-07-24,8.55,8.61,8.36,8.57,1510334,0
2012-07-25,8.57,8.92,8.57,8.79,1027827,0
2012-07-26,8.98,9.17,8.93,9.06,764110,0
2012-07-27,9.1,9.71,9.1,9.605,1686694,0
2012-07-30,9.6,9.83,9.5,9.83,1645934,0
2012-07-31,11.2,11.935,10.43,11.07,5640550,0
2012-08-01,10.93,11.12,10.73,10.87,1520479,0
2012-08-02,10.65,10.92,10.55,10.59,1313208,0
2012-08-03,10.85,10.94,10.58,10.69,1054337,0
2012-08-06,10.73,11.26,10.681,11.17,1412368,0
2012-08-07,11.18,11.3,11,11.08,1200512,0
2012-08-08,11.04,11.37,11.04,11.25,902759,0
2012-08-09,11.32,11.665,11.2,11.58,1397472,0
2012-08-10,11.53,11.7,11.33,11.5,901911,0
2012-08-13,11.46,11.66,11.27,11.59,539135,0
2012-08-14,11.6,11.73,11.24,11.48,747040,0
2012-08-15,11.44,11.97,11.42,11.83,989599,0
2012-08-16,11.78,11.97,11.55,11.96,940150,0
2012-08-17,11.96,12.05,11.9,11.96,680027,0
2012-08-20,11.5,11.795,11.05,11.48,1482415,0
2012-08-21,11.62,11.91,11.48,11.54,1050122,0
2012-08-22,11.57,11.64,11.31,11.36,868604,0
2012-08-23,11.34,11.38,11.14,11.22,933740,0
2012-08-24,11.24,11.46,11.22,11.43,615072,0
2012-08-27,11.45,11.58,11.25,11.38,489630,0
2012-08-28,11.35,11.43,11.2,11.38,371096,0
2012-08-29,11.38,11.48,11.22,11.43,377274,0
2012-08-30,11.34,11.43,11.17,11.21,404485,0
2012-08-31,11.34,11.39,11.22,11.33,355999,0
2012-09-04,11.28,11.45,11.02,11.36,483429,0
2012-09-05,11.36,11.53,11.18,11.28,516420,0
2012-09-06,11.36,11.86,11.27,11.675,859929,0
2012-09-07,11.58,11.67,11.31,11.4,709325,0
2012-09-10,11.35,11.55,11.3,11.47,716550,0
2012-09-11,11.47,11.61,11.26,11.53,546186,0
2012-09-12,11.48,11.7,11.33,11.57,526889,0
2012-09-13,11.62,11.775,11.365,11.72,607304,0
2012-09-14,11.79,12.07,11.67,12,729034,0
2012-09-17,12.03,12.03,11.49,11.5,486000,0
2012-09-18,11.5,11.5,11.17,11.2,691676,0
2012-09-19,11.09,11.15,10.74,10.8,1075502,0
2012-09-20,10.71,10.8,10.45,10.48,1042633,0
2012-09-21,10.59,10.7,10.5,10.54,567463,0
2012-09-24,10.54,10.65,10.23,10.31,785628,0
2012-09-25,10.42,10.45,10.135,10.2,1970534,0
2012-09-26,10.22,10.28,9.985,10.09,924491,0
2012-09-27,10.15,10.48,10.04,10.42,997881,0
2012-09-28,10.33,10.459,10.27,10.405,847476,0
2012-10-01,10.43,10.62,10.36,10.41,717007,0
2012-10-02,10.52,10.63,10.37,10.49,782912,0
2012-10-03,10.49,10.51,10.33,10.41,707039,0
2012-10-04,10.45,10.49,10.17,10.3,366184,0
2012-10-05,10.42,10.49,10.25,10.39,374883,0
2012-10-08,10.25,10.32,10.12,10.27,377087,0
2012-10-09,10.24,10.39,9.939,10,665373,0
2012-10-10,9.97,10.02,9.49,9.54,796532,0
2012-10-11,9.66,9.75,9.595,9.66,571575,0
2012-10-12,9.74,9.78,9.6,9.65,828538,0
2012-10-15,9.71,9.84,9.56,9.6,606176,0
2012-10-16,9.69,9.76,9.64,9.68,893488,0
2012-10-17,9.65,9.85,9.62,9.76,765269,0
2012-10-18,9.78,10.01,9.73,9.82,1118066,0
2012-10-19,9.82,9.87,9.41,9.45,800039,0
2012-10-22,9.46,9.68,9.43,9.65,756154,0
2012-10-23,9.58,9.81,9.53,9.75,724180,0
2012-10-24,9.83,9.83,9.6,9.67,428575,0
2012-10-25,9.7,10.05,9.66,9.98,691668,0
2012-10-26,9.99,10.195,9.73,9.89,823907,0
2012-10-31,9.84,10.34,9.77,10.26,776462,0
2012-11-01,10.23,10.61,9.992,10.6,856439,0
2012-11-02,10.56,10.589,10.307,10.32,457567,0
2012-11-05,10.3,10.48,10.16,10.23,909915,0
2012-11-06,10.25,11.1,10.17,10.88,1765709,0
2012-11-07,10.73,10.8,10.46,10.76,1542676,0
2012-11-08,10.32,10.57,10.12,10.3,2266715,0
2012-11-09,10.19,10.66,10.11,10.53,1066307,0
2012-11-12,10.53,10.55,10.23,10.28,814014,0
2012-11-13,10.2,10.4,10.01,10.13,643793,0
2012-11-14,10.17,10.29,9.95,9.989,542917,0
2012-11-15,9.96,10.06,9.77,9.82,603014,0
2012-11-16,9.76,10.1,9.68,10.07,948200,0
2012-11-19,10.092,10.41,10.092,10.26,510444,0
2012-11-20,10.2,10.4,10.05,10.37,586260,0
2012-11-21,10.37,10.65,10.33,10.6,396192,0
2012-11-23,10.67,10.78,10.5,10.68,310839,0
2012-11-26,10.62,10.73,10.49,10.7,899541,0
2012-11-27,10.66,10.95,10.51,10.94,1219576,0
2012-11-28,10.85,11.57,10.75,11.45,1164740,0
2012-11-29,11.51,11.56,11.21,11.31,905489,0
2012-11-30,11.28,11.44,11.28,11.43,768599,0
2012-12-03,11.41,11.51,11.35,11.41,1147140,0
2012-12-04,11.4,11.49,11.27,11.43,489436,0
2012-12-05,11.45,11.45,11.28,11.41,692270,0
2012-12-06,11.36,11.71,11.36,11.68,723950,0
2012-12-07,11.71,11.76,11.6,11.75,442170,0
2012-12-10,11.68,11.93,11.6,11.79,547122,0
2012-12-11,11.86,11.9,11.56,11.8,377499,0
2012-12-12,11.88,11.922,11.71,11.88,506422,0
2012-12-13,11.84,11.915,11.58,11.6,520500,0
2012-12-14,11.58,11.68,11.37,11.5,580137,0
2012-12-17,11.53,11.61,11.39,11.48,489446,0
2012-12-18,11.53,11.74,11.461,11.64,742018,0
2012-12-19,11.7,11.95,11.64,11.85,766571,0
2012-12-20,11.86,12.04,11.75,12.04,751483,0
2012-12-21,11.7,11.83,11.59,11.82,986629,0
2012-12-24,11.86,11.94,11.73,11.83,212320,0
2012-12-26,11.83,11.93,11.61,11.64,427154,0
2012-12-27,11.67,11.74,11.535,11.64,572578,0
2012-12-28,11.58,11.76,11.575,11.61,420989,0
2012-12-31,11.57,11.99,11.57,11.99,571472,0
2013-01-02,12.2,12.82,12.17,12.68,1299656,0
2013-01-03,12.55,12.62,12.38,12.44,587689,0
2013-01-04,12.49,12.49,12.3,12.4,335616,0
2013-01-07,12.3,12.41,12.1,12.15,500431,0
2013-01-08,12.19,12.27,11.81,11.89,900118,0
2013-01-09,11.96,12.42,11.81,12.2,660893,0
2013-01-10,12.36,12.45,12.21,12.35,596051,0
2013-01-11,12.35,12.51,12.23,12.34,435024,0
2013-01-14,12.35,12.48,12.17,12.37,423507,0
2013-01-15,12.36,12.36,12.19,12.23,351538,0
2013-01-16,12.26,12.61,12.13,12.45,547249,0
2013-01-17,12.58,12.81,12.4,12.66,830250,0
2013-01-18,12.63,12.69,12.47,12.58,1245158,0
2013-01-22,12.56,12.65,12.43,12.48,665082,0
2013-01-23,12.55,12.55,12.41,12.48,542257,0
2013-01-24,12.42,12.74,12.34,12.51,652251,0
2013-01-25,12.61,12.795,12.53,12.59,974078,0
2013-01-28,12.75,12.95,12.67,12.85,1279901,0
2013-01-29,11.8,12.12,11.37,11.78,4145137,0
2013-01-30,11.53,11.66,11.05,11.31,2905329,0
2013-01-31,11.25,11.44,11.19,11.32,1292483,0
2013-02-01,11.37,11.69,11.33,11.65,838396,0
2013-02-04,11.59,11.62,11.33,11.36,720944,0
2013-02-05,11.49,11.66,11.45,11.61,758443,0
2013-02-06,11.6,11.61,11.38,11.44,716207,0
2013-02-07,11.48,11.54,11.29,11.44,612710,0
2013-02-08,11.43,11.601,11.43,11.49,453734,0
2013-02-11,11.51,11.525,11.38,11.44,421570,0
2013-02-12,11.49,11.49,11.36,11.46,468659,0
2013-02-13,11.5,11.5,11.25,11.41,736391,0
2013-02-14,11.38,11.57,11.35,11.53,490862,0
2013-02-15,11.58,11.58,11.42,11.48,340267,0
2013-02-19,11.4,11.49,11.32,11.46,487970,0
2013-02-20,11.47,11.52,11.23,11.23,370617,0
2013-02-21,11.2,11.21,10.8,10.93,576063,0
2013-02-22,11.03,11.2,10.865,11,610869,0
2013-02-25,11.13,11.17,10.72,10.73,521694,0
2013-02-26,10.82,10.89,10.59,10.66,970387,0
2013-02-27,10.77,10.91,10.58,10.83,449918,0
2013-02-28,10.8,11.01,10.67,10.82,582132,0
2013-03-01,10.77,10.95,10.63,10.69,770239,0
2013-03-04,10.67,10.83,10.58,10.71,565934,0
2013-03-05,10.86,10.91,10.81,10.83,482309,0
2013-03-06,10.91,10.99,10.851,10.97,326315,0
2013-03-07,11.03,11.14,10.95,11.08,631565,0
2013-03-08,11.19,11.22,11.03,11.14,274775,0
2013-03-11,11.17,11.18,10.94,11.1,549320,0
2013-03-12,11.09,11.4,11.06,11.29,549761,0
2013-03-13,11.29,11.33,11.15,11.33,346700,0
2013-03-14,11.4,11.62,11.29,11.45,601826,0
2013-03-15,11.43,11.47,10.96,11,870947,0
2013-03-18,10.97,11.09,10.797,11.04,717024,0
2013-03-19,11.04,11.23,10.82,10.95,564592,0
2013-03-20,11.02,11.17,10.96,11.04,727331,0
2013-03-21,10.98,11.07,10.83,10.83,571203,0
2013-03-22,10.94,11.05,10.9,10.94,341687,0
2013-03-25,11.03,11.15,10.74,10.9,513966,0
2013-03-26,10.99,11.22,10.96,11.19,650512,0
2013-03-27,11.14,11.31,11.04,11.29,638907,0
2013-03-28,11.33,11.61,11.33,11.56,725906,0
2013-04-01,11.63,11.66,11.18,11.29,504931,0
2013-04-02,11.37,11.37,10.61,10.655,1093776,0
2013-04-03,10.74,10.83,10.38,10.43,853360,0
2013-04-04,10.48,10.83,10.32,10.745,939978,0
2013-04-05,10.66,10.675,10.38,10.49,622952,0
2013-04-08,10.5,10.81,10.44,10.76,556930,0
2013-04-09,10.77,11,10.695,10.88,448850,0
2013-04-10,10.96,11.24,10.902,11.22,473249,0
2013-04-11,11.2,11.22,10.97,10.99,523245,0
2013-04-12,10.89,11.08,10.8,11,580346,0
2013-04-15,10.93,10.93,10.52,10.59,824860,0
2013-04-16,10.69,10.95,10.625,10.82,623100,0
2013-04-17,10.8,10.8,10.3,10.33,860550,0
2013-04-18,10.43,10.45,10.08,10.14,938637,0
2013-04-19,10.24,10.44,10.17,10.42,669991,0
2013-04-22,10.46,10.59,10.08,10.56,526121,0
2013-04-23,10.58,10.84,10.51,10.78,482894,0
2013-04-24,10.75,10.94,10.7,10.84,333775,0
2013-04-25,10.91,11.22,10.85,11.21,743266,0
2013-04-26,11.16,11.21,11,11.04,913787,0
2013-04-29,11.12,11.23,11,11.15,566642,0
2013-04-30,11.1,11.97,11.02,11.56,1890912,0
2013-05-01,11.51,11.51,11.14,11.21,773907,0
2013-05-02,11.27,11.27,10.97,11.08,560710,0
2013-05-03,11.161,11.55,11.161,11.39,820383,0
2013-05-06,11.38,11.54,11.3,11.4,417703,0
2013-05-07,11.44,11.65,11.36,11.54,601639,0
2013-05-08,11.51,11.6,11.415,11.5,425180,0
2013-05-09,11.42,11.64,11.41,11.52,526132,0
2013-05-10,11.52,11.56,11.42,11.55,317014,0
2013-05-13,11.49,11.52,11.18,11.27,655480,0
2013-05-14,11.31,11.4,11.25,11.34,709073,0
2013-05-15,11.24,11.54,11.17,11.34,640527,0
2013-05-16,11.28,11.44,11.271,11.34,490472,0
2013-05-17,11.35,11.63,11.32,11.6,487302,0
2013-05-20,11.62,11.75,11.5,11.55,414100,0
2013-05-21,11.59,12.303,11.56,11.93,1622589,0
2013-05-22,12.05,12.06,11.52,11.65,1000299,0
2013-05-23,11.56,11.855,11.53,11.83,687887,0
2013-05-24,11.79,12.16,11.73,12,663767,0
2013-05-28,12.23,12.4,12.04,12.14,640170,0
2013-05-29,12.07,12.35,12.02,12.3,512707,0
2013-05-30,12.25,12.49,12.21,12.39,423368,0
2013-05-31,12.29,12.56,12.28,12.4,561372,0
2013-06-03,12.48,12.55,12.08,12.32,652777,0
2013-06-04,12.32,12.32,11.91,12.1,942910,0
2013-06-05,12.05,12.05,11.65,11.93,569287,0
2013-06-06,11.99,11.995,11.64,11.86,465799,0
2013-06-07,12.02,12.02,11.76,11.94,416184,0
2013-06-10,12.05,12.05,11.89,11.98,296517,0
2013-06-11,11.8,11.9,11.64,11.68,336509,0
2013-06-12,11.81,11.84,11.48,11.5,491760,0
2013-06-13,11.45,11.6,11.38,11.57,456281,0
2013-06-14,11.58,11.73,11.39,11.48,379041,0
2013-06-17,11.63,11.66,11.25,11.36,410068,0
2013-06-18,11.42,11.535,11.33,11.5,375797,0
2013-06-19,11.54,11.65,11.42,11.5,343470,0
2013-06-20,11.31,11.46,11.145,11.21,387645,0
2013-06-21,11.25,11.25,10.813,10.88,757729,0
2013-06-24,10.69,10.79,10.44,10.69,502334,0
2013-06-25,10.87,10.93,10.742,10.84,383805,0
2013-06-26,11.01,11.096,10.81,10.81,463148,0
2013-06-27,10.98,11.11,10.87,11.02,493238,0
2013-06-28,11.03,11.08,10.77,11.06,622843,0
2013-07-01,11.1,11.19,10.94,11.04,443129,0
2013-07-02,11.03,11.11,10.92,10.98,866001,0
2013-07-03,11,11.1,10.91,11.02,169475,0
2013-07-05,11.12,11.28,11.07,11.23,170541,0
2013-07-08,11.26,11.36,10.92,11,343654,0
2013-07-09,11.05,11.24,10.99,11.18,299233,0
2013-07-10,11.17,11.263,11.13,11.24,443581,0
2013-07-11,11.32,11.42,11.19,11.19,404172,0
2013-07-12,11.27,11.35,11.2,11.26,556570,0
2013-07-15,11.32,11.38,11.14,11.27,268479,0
2013-07-16,11.32,11.38,11.17,11.22,289433,0
2013-07-17,11.32,11.32,11.2,11.22,161354,0
2013-07-18,11.21,11.25,11.06,11.21,273119,0
2013-07-19,11.2,11.23,11.13,11.13,240407,0
2013-07-22,11.2,11.82,11.2,11.77,1674780,0
2013-07-23,11.88,12,11.54,11.57,600057,0
2013-07-24,11.67,11.84,11.36,11.44,339441,0
2013-07-25,11.44,11.5,11.1,11.26,533821,0
2013-07-26,11.17,11.229,10.98,11.17,534111,0
2013-07-29,11.19,11.5,11.15,11.4,631051,0
2013-07-30,11.97,11.98,11.65,11.78,975043,0
2013-07-31,11.7,11.91,11.6,11.67,672232,0
2013-08-01,11.85,12.27,11.77,12.2,796221,0
2013-08-02,12.17,12.21,11.82,11.84,726111,0
2013-08-05,11.74,11.81,11.54,11.58,1101577,0
2013-08-06,11.59,11.8,11.59,11.69,544953,0
2013-08-07,11.7,11.7,11.41,11.44,491841,0
2013-08-08,11.47,11.54,11.37,11.41,484644,0
2013-08-09,11.4,11.4,11.25,11.25,550621,0
2013-08-12,11.25,11.54,11.25,11.51,333548,0
2013-08-13,11.49,11.58,11.38,11.53,378545,0
2013-08-14,11.51,11.6,11.46,11.48,262873,0
2013-08-15,11.41,11.48,11.26,11.4,438626,0
2013-08-16,11.37,11.51,11.31,11.39,203355,0
2013-08-19,11.4,11.4,11.03,11.1,529570,0
2013-08-20,11.1,11.22,11.045,11.12,405223,0
2013-08-21,11.1,11.25,10.99,11.13,455334,0
2013-08-22,11.13,11.28,11.075,11.14,285516,0
2013-08-23,11.14,11.23,11.07,11.14,331211,0
2013-08-26,11.15,11.22,11.04,11.21,500999,0
2013-08-27,11.09,11.21,10.98,11.08,618696,0
2013-08-28,11.09,11.2,10.99,10.99,595203,0
2013-08-29,11,11.26,11,11.23,444657,0
2013-08-30,11.26,11.26,11.02,11.06,603446,0
2013-09-03,11.18,11.37,11.01,11.11,534014,0
2013-09-04,11.16,11.37,11.07,11.32,792722,0
2013-09-05,11.37,11.48,11.35,11.37,437149,0
2013-09-06,11.41,11.54,11.16,11.48,537124,0
2013-09-09,11.53,11.56,11.28,11.42,709769,0
2013-09-10,11.48,11.58,11.41,11.52,608052,0
2013-09-11,11.47,11.52,11.31,11.51,373217,0
2013-09-12,11.58,11.58,11.32,11.37,314768,0
2013-09-13,11.43,11.54,11.33,11.53,452502,0
2013-09-16,11.66,11.66,11.51,11.57,615755,0
2013-09-17,11.62,11.8,11.55,11.61,564311,0
2013-09-18,11.66,11.74,11.47,11.59,400094,0
2013-09-19,11.66,11.72,11.53,11.64,356806,0
2013-09-20,11.62,11.66,11.49,11.52,526490,0
2013-09-23,11.54,11.57,11.26,11.45,757711,0
2013-09-24,11.5,11.59,11.36,11.56,585366,0
2013-09-25,11.54,11.7,11.44,11.52,487300,0
2013-09-26,11.55,11.55,11.37,11.45,298900,0
2013-09-27,11.42,11.59,11.37,11.54,281900,0
2013-09-30,11.45,11.61,11.3,11.55,785000,0
2013-10-01,11.57,11.61,11.46,11.61,357200,0
2013-10-02,11.56,11.6,11.44,11.51,209037,0
2013-10-03,11.49,11.52,11.24,11.37,469710,0
2013-10-04,11.33,11.6,11.27,11.54,256951,0
2013-10-07,11.46,11.49,11.32,11.46,489210,0
2013-10-08,11.47,11.51,11.19,11.29,601000,0
2013-10-09,11.35,11.48,11.26,11.41,525500,0
2013-10-10,11.55,11.85,11.52,11.73,625400,0
2013-10-11,11.8,12.14,11.67,12.09,580400,0
2013-10-14,12.8,13.39,12.62,13.24,3525300,0
2013-10-15,13.29,13.38,12.9,13.03,1935300,0
2013-10-16,13.18,13.19,12.93,13.05,1100900,0
2013-10-17,13.01,13.02,12.9,12.93,932800,0
2013-10-18,13,13.09,12.87,13.02,715456,0
2013-10-21,13.11,13.68,13,13.31,1994100,0
2013-10-22,13.34,13.5,13.11,13.25,902833,0
2013-10-23,13.05,13.24,13.05,13.15,1028500,0
2013-10-24,13.17,13.289,13.11,13.16,564931,0
2013-10-25,13.15,13.19,13.07,13.15,471900,0
2013-10-28,13.15,13.2,13.09,13.17,553000,0
2013-10-29,13.15,13.7,13.13,13.66,1253100,0
2013-10-30,13.66,13.68,13.06,13.1,1192600,0
2013-10-31,13.07,13.16,12.86,12.9,1236574,0
2013-11-01,12.96,13.02,12.69,12.7,1092000,0
2013-11-04,12.75,12.98,12.66,12.9,1123400,0
2013-11-05,12.83,12.9,12.71,12.73,820200,0
2013-11-06,12.79,12.965,12.73,12.94,833601,0
2013-11-07,12.02,12.5,11.74,11.77,4046082,0
2013-11-08,11.77,12,11.47,11.96,1593700,0
2013-11-11,11.9,12.06,11.77,12.03,767900,0
2013-11-12,12,12.48,11.98,12.48,1408387,0
2013-11-13,12.46,12.86,12.28,12.85,1365900,0
2013-11-14,12.81,12.853,12.49,12.52,865589,0
2013-11-15,12.54,12.69,12.45,12.55,547100,0
2013-11-18,12.57,12.66,12.45,12.54,679300,0
2013-11-19,12.56,12.57,12.27,12.34,661600,0
2013-11-20,12.4,12.5,12.345,12.42,765310,0
2013-11-21,12.48,12.74,12.46,12.63,432700,0
2013-11-22,12.63,12.64,12.47,12.53,426500,0
2013-11-25,12.52,12.54,12.26,12.45,836800,0
2013-11-26,12.5,12.56,12.42,12.56,641200,0
2013-11-27,12.56,12.6,12.49,12.6,370332,0
2013-11-29,12.64,12.64,12.49,12.62,314066,0
2013-12-02,12.55,12.55,12.23,12.26,923600,0
2013-12-03,12.16,12.21,11.96,11.98,1362000,0
2013-12-04,11.94,12.13,11.9,12.005,679282,0
2013-12-05,12.05,12.16,11.9,12.12,704800,0
2013-12-06,12.19,12.27,12.1,12.21,522200,0
2013-12-09,12.18,12.23,12.09,12.16,742300,0
2013-12-10,12.12,12.51,12.11,12.46,740500,0
2013-12-11,12.51,12.57,12.42,12.51,641500,0
2013-12-12,12.53,12.54,12.34,12.42,630900,0
2013-12-13,12.47,12.5,12.31,12.42,732900,0
2013-12-16,12.49,12.54,12.35,12.42,594600,0
2013-12-17,12.38,12.6,12.36,12.52,459700,0
2013-12-18,12.54,12.59,12.4,12.57,659053,0
2013-12-19,12.58,12.62,12.44,12.57,487600,0
2013-12-20,12.56,12.98,12.54,12.95,1209800,0
2013-12-23,12.85,13.17,12.76,13.17,901900,0
2013-12-24,13.13,13.2,13.004,13.1,322048,0
2013-12-26,13.08,13.21,13.05,13.21,418500,0
2013-12-27,13.24,13.24,13.1,13.22,244449,0
2013-12-30,13.23,13.26,13.08,13.21,427685,0
2013-12-31,13.22,13.3,13.2,13.3,372678,0
2014-01-02,13.19,13.214,12.78,13.05,1052860,0
2014-01-03,13.01,13.16,12.98,13.13,338902,0
2014-01-06,13.13,13.14,12.88,12.98,468700,0
2014-01-07,13.01,13.22,12.93,12.95,539200,0
2014-01-08,12.99,13.12,12.88,13.06,819900,0
2014-01-09,13.06,13.1,12.81,12.92,581100,0
2014-01-10,12.93,12.94,12.53,12.6,858800,0
2014-01-13,12.53,12.55,11.65,11.67,1907500,0
2014-01-14,11.67,12.01,11.67,11.93,1078500,0
2014-01-15,12.03,12.03,11.42,11.7,1747224,0
2014-01-16,11.61,11.67,11.35,11.46,1337300,0
2014-01-17,11.4,11.43,11.21,11.35,893700,0
2014-01-21,11.39,11.44,11.01,11.14,1059800,0
2014-01-22,11.13,11.45,11.11,11.39,741683,0
2014-01-23,11.38,11.43,10.98,11.14,1014395,0
2014-01-24,11.17,11.17,10.76,10.83,1073300,0
2014-01-27,10.84,10.93,10.73,10.8,581900,0
2014-01-28,11.35,12.07,11.28,12.03,2580900,0
2014-01-29,11.89,11.99,11.8,11.83,1212200,0
2014-01-30,12,12,11.75,11.77,685140,0
2014-01-31,11.63,11.73,11.53,11.64,742800,0
2014-02-03,11.67,11.69,11.45,11.51,638704,0
2014-02-04,11.57,11.58,11.39,11.43,730635,0
2014-02-05,11.38,11.41,11.23,11.34,639806,0
2014-02-06,11.4,11.72,11.38,11.53,470895,0
2014-02-07,11.62,11.69,11.43,11.49,658310,0
2014-02-10,11.46,11.49,11.35,11.37,458788,0
2014-02-11,11.35,11.57,11.35,11.53,269934,0
2014-02-12,11.51,11.7,11.45,11.51,297859,0
2014-02-13,11.46,11.58,11.36,11.58,324189,0
2014-02-14,11.53,11.68,11.45,11.58,393049,0
2014-02-18,11.58,11.58,11.33,11.5,587681,0
2014-02-19,11.48,11.55,11.38,11.41,300463,0
2014-02-20,11.44,11.54,11.39,11.53,246961,0
2014-02-21,11.48,11.59,11.4,11.55,347181,0
2014-02-24,11.55,11.62,11.42,11.5,349199,0
2014-02-25,11.49,11.49,11.23,11.27,488440,0
2014-02-26,11.53,11.71,11.4,11.57,534473,0
2014-02-27,11.53,11.6,11.35,11.56,310671,0
2014-02-28,11.56,11.7,11.46,11.54,268308,0
2014-03-03,11.43,11.43,11.25,11.42,422431,0
2014-03-04,11.54,11.54,11.13,11.45,942205,0
2014-03-05,11.35,11.615,11.2,11.48,664879,0
2014-03-06,11.47,11.78,11.45,11.73,443210,0
2014-03-07,11.78,11.84,11.64,11.84,384364,0
2014-03-10,11.78,11.9,11.57,11.76,728224,0
2014-03-11,11.75,11.91,11.67,11.89,509000,0
2014-03-12,11.82,12.31,11.75,12.28,738201,0
2014-03-13,12.32,12.34,11.951,11.98,609595,0
2014-03-14,11.95,12.41,11.92,12.33,708511,0
2014-03-17,12.31,12.4,12.22,12.26,415970,0
2014-03-18,12.26,12.48,12.16,12.47,658028,0
2014-03-19,12.37,12.49,12.35,12.4,385750,0
2014-03-20,12.42,12.795,12.28,12.72,746411,0
2014-03-21,12.71,12.77,12.63,12.67,515296,0
2014-03-24,12.63,12.7,12.31,12.52,432885,0
2014-03-25,12.63,12.655,12.39,12.55,671955,0
2014-03-26,12.62,12.73,12.08,12.12,596100,0
2014-03-27,12.07,12.19,11.93,12.11,393263,0
2014-03-28,12.18,12.42,12.125,12.31,393529,0
2014-03-31,12.37,12.64,12.23,12.61,395433,0
2014-04-01,12.52,12.67,12.36,12.62,455566,0
2014-04-02,12.65,12.7,12.5,12.67,293984,0
2014-04-03,12.67,12.7,12.37,12.53,481369,0
2014-04-04,12.61,12.61,12.06,12.24,377842,0
2014-04-07,12.22,12.235,11.75,12.12,573207,0
2014-04-08,12.16,12.24,11.98,12.18,261380,0
2014-04-09,12.22,12.24,12.04,12.2,157986,0
2014-04-10,12.15,12.29,12.03,12.06,309079,0
2014-04-11,11.97,12.14,11.81,11.96,357431,0
2014-04-14,11.99,12.11,11.92,12.01,333384,0
2014-04-15,12,12.08,11.741,11.96,343901,0
2014-04-16,11.96,12.075,11.76,12.07,543791,0
2014-04-17,12.1,12.24,12.05,12.14,360975,0
2014-04-21,12.15,12.29,12.05,12.2,299778,0
2014-04-22,12.23,13.24,12.23,13.01,1590280,0
2014-04-23,12.94,13.6,12.91,13.43,1964979,0
2014-04-24,13.43,13.62,13.25,13.28,1171417,0
2014-04-25,13.2,13.25,12.83,12.88,447401,0
2014-04-28,12.91,12.96,12.46,12.63,612775,0
2014-04-29,13.09,13.98,13.09,13.63,2527818,0
2014-04-30,13.6,14.85,13.4,14.71,2159230,0
2014-05-01,14.63,14.84,14.45,14.47,856331,0
2014-05-02,14.42,14.68,14.27,14.48,788280,0
2014-05-05,14.48,14.68,14.24,14.47,589802,0
2014-05-06,14.38,14.55,14.28,14.29,474721,0
2014-05-07,14.26,14.3,14.045,14.2,590581,0
2014-05-08,14.17,14.58,14.12,14.29,785280,0
2014-05-09,14.2,14.34,13.97,14.15,473204,0
2014-05-12,14.06,14.35,14.04,14.29,511675,0
2014-05-13,14.39,14.4,14.095,14.16,372031,0
2014-05-14,14.14,14.18,13.92,13.98,592744,0
2014-05-15,13.95,14.03,13.68,13.86,636237,0
2014-05-16,13.95,13.95,13.71,13.83,340046,0
2014-05-19,13.69,13.92,13.69,13.83,309856,0
2014-05-20,13.79,13.87,13.69,13.79,394606,0
2014-05-21,13.78,13.92,13.64,13.82,357438,0
2014-05-22,13.83,14.3,13.79,14.14,740470,0
2014-05-23,14.15,14.27,14.14,14.21,386943,0
2014-05-27,14.35,14.49,14.235,14.32,518581,0
2014-05-28,14.32,14.36,14.15,14.19,584886,0
2014-05-29,14.24,14.3,14.16,14.18,462529,0
2014-05-30,14.18,14.2,14.08,14.09,445599,0
2014-06-02,14.08,14.18,13.975,14.03,448562,0
2014-06-03,14.01,14.14,13.95,14,637551,0
2014-06-04,14.05,14.67,14,14.64,791612,0
2014-06-05,14.67,14.84,14.41,14.73,531853,0
2014-06-06,14.71,14.765,14.45,14.47,380334,0
2014-06-09,14.47,14.54,14.4,14.49,301801,0
2014-06-10,14.43,14.72,14.41,14.68,360400,0
2014-06-11,14.56,14.88,14.56,14.66,408067,0
2014-06-12,14.6,14.75,14.42,14.49,358063,0
2014-06-13,14.57,14.82,14.365,14.45,531405,0
2014-06-16,14.45,15.035,14.33,14.66,799678,0
2014-06-17,14.64,15.1,14.52,14.96,693929,0
2014-06-18,14.93,15.01,14.52,14.57,558191,0
2014-06-19,14.56,14.65,14.23,14.32,452090,0
2014-06-20,14.37,14.44,14.17,14.23,465774,0
2014-06-23,14.19,14.23,14.03,14.13,417712,0
2014-06-24,14.1,14.35,14.03,14.03,361412,0
2014-06-25,14,14.18,13.95,14.1,245104,0
2014-06-26,14.1,14.1,13.77,13.95,364443,0
2014-06-27,13.87,14.31,13.83,14.24,346039,0
2014-06-30,14.2,14.37,14.15,14.26,345835,0
2014-07-01,14.3,14.53,14.2,14.5,586547,0
2014-07-02,14.5,14.54,14.26,14.36,355300,0
2014-07-03,14.42,14.52,14.16,14.49,284531,0
2014-07-07,14.42,14.45,14.14,14.23,258933,0
2014-07-08,14.19,14.25,13.9,14.08,439179,0
2014-07-09,14.15,14.32,14.01,14.32,371186,0
2014-07-10,14.12,14.39,14.04,14.29,379228,0
2014-07-11,14.25,14.35,14.15,14.21,384789,0
2014-07-14,14.33,14.46,14.24,14.42,298108,0
2014-07-15,14.43,14.47,14.17,14.22,256932,0
2014-07-16,14.26,14.33,14.09,14.14,282725,0
2014-07-17,14.17,14.22,13.98,14.09,353753,0
2014-07-18,14.11,14.31,14.07,14.27,313422,0
2014-07-21,14.27,14.33,14.16,14.31,372914,0
2014-07-22,14.31,14.5,14.31,14.43,308502,0
2014-07-23,14.4,14.46,14.05,14.15,601862,0
2014-07-24,14.12,14.155,13.92,13.99,651574,0
2014-07-25,13.87,13.99,13.44,13.94,572875,0
2014-07-28,13.83,13.89,13.52,13.77,744871,0
2014-07-29,14.12,14.28,13.9,14.2,1189324,0
2014-07-30,14.4,14.4,13.89,13.94,762056,0
2014-07-31,13.79,13.85,13.6,13.62,875828,0
2014-08-01,13.53,13.92,13.5,13.85,546405,0
2014-08-04,13.85,14.01,13.78,13.97,458755,0
2014-08-05,13.97,14.11,13.76,13.89,397421,0
2014-08-06,13.83,13.95,13.8,13.93,272212,0
2014-08-07,14,14.04,13.78,13.89,401430,0
2014-08-08,13.87,14.03,13.85,14,307562,0
2014-08-11,14.07,14.25,14.05,14.17,338851,0
2014-08-12,14.18,14.29,14.04,14.17,290083,0
2014-08-13,14.2,14.27,14.1,14.17,510352,0
2014-08-14,14.21,14.43,14.19,14.26,250819,0
2014-08-15,14.33,14.49,14.15,14.3,443069,0
2014-08-18,14.2,14.4,14.2,14.37,253173,0
2014-08-19,14.38,14.52,14.37,14.39,268318,0
2014-08-20,14.39,14.45,14.31,14.39,192962,0
2014-08-21,14.37,14.55,14.32,14.53,374773,0
2014-08-22,14.52,14.67,14.45,14.45,245655,0
2014-08-25,14.54,14.55,14.21,14.27,278984,0
2014-08-26,14.24,14.37,14.23,14.32,179402,0
2014-08-27,14.64,14.98,14.6,14.91,826802,0
2014-08-28,14.8,14.95,14.7,14.72,304484,0
2014-08-29,14.82,14.88,14.66,14.69,250302,0
2014-09-02,14.69,14.79,14.61,14.74,483919,0
2014-09-03,14.76,14.885,14.71,14.75,448230,0
2014-09-04,14.83,14.87,14.73,14.83,361790,0
2014-09-05,14.83,14.99,14.75,14.95,324800,0
2014-09-08,14.91,15.23,14.7,14.7,422851,0
2014-09-09,14.732,14.747,14.55,14.645,302125,0
2014-09-10,14.71,14.81,14.509,14.71,387548,0
2014-09-11,14.68,14.99,14.6,14.98,386466,0
2014-09-12,14.91,14.93,14.65,14.7,225227,0
2014-09-15,14.7,14.7,14.33,14.42,426598,0
2014-09-16,14.32,14.64,14.32,14.61,216700,0
2014-09-17,14.54,14.89,14.48,14.51,286499,0
2014-09-18,14.52,14.77,14.52,14.62,257910,0
2014-09-19,14.7,14.75,14.62,14.69,456341,0
2014-09-22,14.6,14.61,14.165,14.19,650140,0
2014-09-23,14.15,14.395,14.1,14.17,204003,0
2014-09-24,14.24,14.39,14.17,14.36,231805,0
2014-09-25,14.34,14.43,14.12,14.19,279810,0
2014-09-26,14.23,14.345,14.23,14.31,162002,0
2014-09-29,14.2,14.36,14.13,14.35,240885,0
2014-09-30,14.28,14.33,14.12,14.23,375326,0
2014-10-01,14.17,14.28,14.03,14.07,614161,0
2014-10-02,14.01,14.14,13.94,14.07,624120,0
2014-10-03,14.13,14.23,14.05,14.15,252578,0
2014-10-06,14.18,14.3,13.96,14.04,397449,0
2014-10-07,13.95,14.08,13.76,13.76,416987,0
2014-10-08,13.75,14.04,13.47,14.02,457191,0
2014-10-09,13.96,13.99,13.23,13.24,442934,0
2014-10-10,13.17,13.19,12.55,12.57,811200,0
2014-10-13,12.47,12.605,12.14,12.31,975643,0
2014-10-14,12.362,12.75,12.362,12.51,511743,0
2014-10-15,12.39,12.94,12.18,12.86,524654,0
2014-10-16,12.64,12.95,12.62,12.8,681615,0
2014-10-17,12.9,12.98,12.71,12.72,445834,0
2014-10-20,12.72,12.985,12.66,12.98,621585,0
2014-10-21,13,13.36,12.98,13.35,309356,0
2014-10-22,13.43,13.55,13.21,13.29,460082,0
2014-10-23,13.38,13.85,13.38,13.67,450543,0
2014-10-24,13.76,13.94,13.71,13.85,374505,0
2014-10-27,13.72,13.97,13.68,13.83,346622,0
2014-10-28,13.84,14.065,13.83,14.05,404591,0
2014-10-29,13.95,14.12,13.91,14,225536,0
2014-10-30,13.98,14.08,13.725,14,391480,0
2014-10-31,14.17,14.43,14.05,14.42,453033,0
2014-11-03,14.31,14.39,14.12,14.17,450958,0
2014-11-04,14.03,14.36,13.86,14.35,473596,0
2014-11-05,14.42,14.45,14.19,14.41,611120,0
2014-11-06,13.04,14.23,12.811,13.81,1441717,0
2014-11-07,13.8,14.05,13.45,13.555,514513,0
2014-11-10,13.53,13.59,13.34,13.54,470618,0
2014-11-11,13.51,13.64,13.452,13.56,233630,0
2014-11-12,13.63,14.02,13.6,14,568674,0
2014-11-13,14,14.24,13.82,13.82,610045,0
2014-11-14,13.88,14.06,13.85,13.96,333305,0
2014-11-17,13.99,13.99,13.63,13.85,431595,0
2014-11-18,13.89,14.1,13.86,13.97,283545,0
2014-11-19,13.99,13.99,13.67,13.75,364555,0
2014-11-20,13.73,14.01,13.69,13.98,382857,0
2014-11-21,14.07,14.099,13.91,13.95,227013,0
2014-11-24,13.94,14.03,13.865,13.95,241699,0
2014-11-25,13.97,14.05,13.86,13.98,261927,0
2014-11-26,13.93,14.13,13.89,14.08,265799,0
2014-11-28,14.06,14.06,13.85,13.98,155785,0
2014-12-01,13.93,14.08,13.82,13.94,301420,0
2014-12-02,13.96,14.02,13.89,14,217412,0
2014-12-03,13.95,14.25,13.95,14.21,251988,0
2014-12-04,14.18,14.25,14,14.1,325121,0
2014-12-05,14.1,14.25,14,14.18,165045,0
2014-12-08,14.07,14.09,13.869,13.98,388290,0
2014-12-09,13.8,14.12,13.63,14.065,487742,0
2014-12-10,14.01,14.15,13.945,14.06,461537,0
2014-12-11,14.16,14.21,13.95,13.96,301492,0
2014-12-12,13.8,13.95,13.69,13.78,496599,0
2014-12-15,13.81,14.06,13.48,13.5,526233,0
2014-12-16,13.25,13.62,13.25,13.47,550979,0
2014-12-17,13.54,13.83,13.34,13.77,355036,0
2014-12-18,13.96,14.15,13.82,13.91,441775,0
2014-12-19,13.97,14.06,13.83,13.9,708204,0
2014-12-22,13.88,14.44,13.87,14.39,438301,0
2014-12-23,14.42,14.84,14.37,14.67,518311,0
2014-12-24,14.7,14.82,14.56,14.56,127858,0
2014-12-26,14.55,14.66,14.52,14.53,93498,0
2014-12-29,14.48,14.58,14.41,14.52,167493,0
2014-12-30,14.59,14.79,14.55,14.69,287284,0
2014-12-31,14.7,14.7,14.42,14.46,196331,0
2015-01-02,14.46,14.7,14.14,14.39,316976,0
2015-01-05,14.27,14.28,14.04,14.27,591245,0
2015-01-06,14.35,14.35,13.9,13.93,531221,0
2015-01-07,14.05,14.09,13.95,14.07,265551,0
2015-01-08,14.16,14.69,14.16,14.61,571227,0
2015-01-09,14.55,14.66,14.3,14.45,231262,0
2015-01-12,14.66,14.69,14.39,14.43,302497,0
2015-01-13,14.55,14.765,14.07,14.27,578539,0
2015-01-14,13.98,14.36,13.81,14.17,325096,0
2015-01-15,14.25,14.32,14.03,14.04,413209,0
2015-01-16,14.01,14.47,13.97,14.43,220791,0
2015-01-20,14.43,14.53,14.36,14.36,463639,0
2015-01-21,14.36,14.54,14.085,14.22,441798,0
2015-01-22,14.2,14.59,14.05,14.525,379831,0
2015-01-23,14.52,14.65,14.5,14.54,187514,0
2015-01-26,14.53,14.87,14.48,14.84,306557,0
2015-01-27,14.64,14.74,14.48,14.6,229108,0
2015-01-28,15.1,15.99,15.1,15.75,1698744,0
2015-01-29,15.8,16.04,15.55,15.81,829148,0
2015-01-30,15.73,15.9,15.14,15.17,739206,0
2015-02-02,15.38,15.68,14.83,15.63,658342,0
2015-02-03,15.65,15.86,15.6,15.78,333762,0
2015-02-04,15.56,15.86,15.55,15.76,275235,0
2015-02-05,15.95,15.98,15.75,15.92,327262,0
2015-02-06,15.88,16.01,15.8,15.88,377539,0
2015-02-09,15.85,15.995,15.59,15.76,227630,0
2015-02-10,15.85,16.49,15.64,16.4,614488,0
2015-02-11,16.32,16.36,15.98,16.25,472744,0
2015-02-12,16.29,16.5,16.25,16.3,281184,0
2015-02-13,16.27,16.385,15.96,16,491817,0
2015-02-17,16.01,16.06,15.88,15.92,485410,0
2015-02-18,15.99,16.06,15.74,16.04,487194,0
2015-02-19,15.97,16.07,15.86,15.92,189120,0
2015-02-20,15.85,16.1,15.84,16.06,520543,0
2015-02-23,16.06,16.176,15.95,16.1,263564,0
2015-02-24,16.15,16.53,16.1,16.51,557256,0
2015-02-25,16.48,16.54,16.21,16.28,426115,0
2015-02-26,16.28,16.348,16.02,16.095,354555,0
2015-02-27,16,16.08,15.8,16,701655,0
2015-03-02,16.11,16.53,15.99,16.33,797500,0
2015-03-03,16.22,16.39,16.11,16.17,747700,0
2015-03-04,16.12,16.29,15.99,16.2,398800,0
2015-03-05,16.3,16.3,16.03,16.06,259100,0
2015-03-06,15.96,16.17,15.96,16.11,289000,0
2015-03-09,16.17,16.24,15.99,16.16,417000,0
2015-03-10,16.03,16.16,15.82,15.99,325800,0
2015-03-11,15.99,16.06,15.81,15.98,553700,0
2015-03-12,15.88,16.08,15.8,16.06,216800,0
2015-03-13,16.08,16.14,15.87,16.1,258200,0
2015-03-16,16.21,16.37,16.04,16.2,1002500,0
2015-03-17,16.11,16.19,15.97,16,410200,0
2015-03-18,15.94,16.07,15.76,16.06,380400,0
2015-03-19,16.04,16.12,15.89,16.09,268800,0
2015-03-20,16.25,16.25,15.92,16.09,682000,0
2015-03-23,16.09,16.4,16.05,16.3,272600,0
2015-03-24,16.32,16.32,16.02,16.1,194700,0
2015-03-25,16.09,16.25,15.59,15.6,492000,0
2015-03-26,15.35,15.53,14.67,15.32,1074700,0
2015-03-27,15.05,15.57,15.05,15.54,551000,0
2015-03-30,15.58,15.92,15.43,15.83,489800,0
2015-03-31,15.88,15.94,15.51,15.63,539794,0
2015-04-01,15.6,15.78,15.41,15.67,445700,0
2015-04-02,15.7,15.96,15.65,15.84,421900,0
2015-04-06,15.69,15.76,15.53,15.58,410900,0
2015-04-07,15.52,15.66,15.47,15.53,444310,0
2015-04-08,15.45,15.79,15.44,15.69,407000,0
2015-04-09,15.64,15.77,15.56,15.69,232614,0
2015-04-10,15.7,15.88,15.68,15.79,214200,0
2015-04-13,15.72,15.88,15.7,15.83,324000,0
2015-04-14,15.84,15.95,15.7,15.93,479900,0
2015-04-15,15.96,16.075,15.82,15.97,506610,0
2015-04-16,15.85,15.91,15.73,15.86,352512,0
2015-04-17,15.75,15.75,15.41,15.61,357800,0
2015-04-20,15.65,15.76,15.57,15.61,337135,0
2015-04-21,15.73,15.73,15.53,15.65,262052,0
2015-04-22,15.58,15.73,15.5,15.66,518084,0
2015-04-23,15.6,15.76,15.57,15.68,468200,0
2015-04-24,15.6,15.72,15.41,15.49,563603,0
2015-04-27,15.56,15.66,15.35,15.41,404400,0
2015-04-28,15.43,15.62,15.23,15.55,422627,0
2015-04-29,15.52,15.6,15.22,15.38,605400,0
2015-04-30,15.12,15.35,15.08,15.11,620500,0
2015-05-01,15.2,15.63,15.19,15.61,336200,0
2015-05-04,15.6,15.68,15.44,15.58,415900,0
2015-05-05,14.49,14.7,13.43,13.53,3324900,0
2015-05-06,13.61,13.71,13.17,13.21,1082437,0
2015-05-07,13.18,13.48,13.11,13.34,1015884,0
2015-05-08,13.42,13.59,13.37,13.51,1259000,0
2015-05-11,13.5,13.68,13.42,13.62,651800,0
2015-05-12,13.51,13.51,13,13.02,991376,0
2015-05-13,13,13.19,12.76,12.82,1354900,0
2015-05-14,12.85,13.08,12.75,13.07,820400,0
2015-05-15,13.02,13.22,13.02,13.07,538428,0
2015-05-18,13.13,13.2,13.04,13.13,744879,0
2015-05-19,13.1,13.16,13.04,13.04,687005,0
2015-05-20,13.09,13.15,12.88,13.05,690400,0
2015-05-21,13.05,13.22,13.01,13.14,759100,0
2015-05-22,13.08,13.32,13.07,13.19,512300,0
2015-05-26,13.06,13.169,12.89,13.02,823385,0
2015-05-27,13.09,13.42,13.05,13.29,842900,0
2015-05-28,13.23,13.44,13.174,13.23,790832,0
2015-05-29,13.22,13.4,13.11,13.26,660700,0
2015-06-01,13.35,13.36,13.09,13.13,845887,0
2015-06-02,13.06,13.36,12.97,13.21,955212,0
2015-06-03,13.29,13.48,13.29,13.41,731500,0
2015-06-04,13.4,13.47,13.24,13.25,850100,0
2015-06-05,13.24,13.26,12.98,13.1,695800,0
2015-06-08,13.1,13.15,12.88,12.9,617600,0
2015-06-09,12.84,12.945,12.825,12.89,427518,0
2015-06-10,12.91,13.04,12.822,12.95,669564,0
2015-06-11,13.02,13.05,12.79,12.79,412911,0
2015-06-12,12.79,12.85,12.71,12.71,335600,0
2015-06-15,12.63,12.64,12.36,12.56,486800,0
2015-06-16,12.56,12.69,12.52,12.6,447600,0
2015-06-17,12.57,12.72,12.43,12.49,684300,0
2015-06-18,12.46,12.58,12.41,12.49,685600,0
2015-06-19,12.53,12.59,12.35,12.41,534500,0
2015-06-22,12.51,12.58,12.36,12.41,515200,0
2015-06-23,12.47,12.51,12.34,12.46,612255,0
2015-06-24,12.46,12.59,12.37,12.4,348300,0
2015-06-25,12.54,12.54,12.25,12.29,438100,0
2015-06-26,12.26,12.39,12.16,12.21,372400,0
2015-06-29,12.08,12.13,11.88,11.9,332800,0
2015-06-30,11.95,11.99,11.655,11.71,618195,0
2015-07-01,11.81,11.94,11.74,11.75,408300,0
2015-07-02,11.8,11.91,11.77,11.83,339900,0
2015-07-06,11.75,11.78,11.61,11.69,422300,0
2015-07-07,11.66,11.72,11.35,11.7,398600,0
2015-07-08,11.57,11.7,11.44,11.58,636400,0
2015-07-09,11.67,11.71,11.33,11.51,664000,0
2015-07-10,11.76,11.76,11.41,11.5,313300,0
2015-07-13,11.67,11.69,11.55,11.61,400700,0
2015-07-14,11.52,11.73,11.52,11.55,306964,0
2015-07-15,11.58,11.64,11.15,11.18,560303,0
2015-07-16,11.28,11.31,10.92,10.96,537500,0
2015-07-17,11,11.01,10.79,10.92,415600,0
2015-07-20,10.95,11,10.67,10.74,332500,0
2015-07-21,10.77,10.88,10.66,10.71,390800,0
2015-07-22,10.56,10.57,10.31,10.49,329400,0
2015-07-23,10.46,10.74,10.46,10.56,233600,0
2015-07-24,10.59,10.59,10.22,10.27,263300,0
2015-07-27,10.18,10.53,10.02,10.44,403800,0
2015-07-28,10.42,10.61,10.1,10.53,715300,0
2015-07-29,10.5,10.5,10.15,10.15,726100,0
2015-07-30,10.13,10.51,10.13,10.48,564100,0
2015-07-31,10.49,10.49,10.35,10.41,375500,0
2015-08-03,10.45,10.52,10.04,10.09,797077,0
2015-08-04,9.85,10.28,9.72,10.14,1015400,0
2015-08-05,10.18,10.42,10.14,10.24,595900,0
2015-08-06,10.28,10.4,10.17,10.35,460711,0
2015-08-07,10.33,10.49,10.22,10.28,433000,0
2015-08-10,10.32,10.73,10.32,10.58,367100,0
2015-08-11,10.75,10.75,10.3,10.3,455581,0
2015-08-12,10.25,10.47,10.15,10.4,307600,0
2015-08-13,10.39,10.5,10.26,10.27,133800,0
2015-08-14,10.24,10.31,10.17,10.25,183000,0
2015-08-17,10.2,10.42,10.2,10.26,276400,0
2015-08-18,10.21,10.37,10.17,10.18,323300,0
2015-08-19,10.16,10.42,10.06,10.22,395800,0
2015-08-20,10.2,10.33,10.07,10.2,505900,0
2015-08-21,10.13,10.47,10.13,10.27,695900,0
2015-08-24,10,10.46,9.68,10.15,810082,0
2015-08-25,10.36,10.5,10,10,394200,0
2015-08-26,10.17,10.26,10.03,10.21,274400,0
2015-08-27,10.31,10.57,10.2,10.42,373300,0
2015-08-28,10.42,10.7,10.42,10.56,493600,0
2015-08-31,10.6,10.79,10.47,10.56,657200,0
2015-09-01,10.45,10.92,10.42,10.59,999400,0
2015-09-02,10.62,10.75,10.47,10.65,274200,0
2015-09-03,10.66,10.88,10.66,10.74,369000,0
2015-09-04,10.66,10.78,10.58,10.59,202900,0
2015-09-08,10.72,10.84,10.62,10.69,459900,0
2015-09-09,9.79,10.18,9.7,9.94,1663000,0
2015-09-10,9.88,9.9,9.21,9.36,1722829,0
2015-09-11,9.35,9.36,8.99,9.11,985300,0
2015-09-14,9.09,9.3,9.09,9.16,576500,0
2015-09-15,9.2,9.36,9.19,9.34,814680,0
2015-09-16,9.36,9.4,9.26,9.35,540800,0
2015-09-17,9.26,9.44,9.25,9.31,424859,0
2015-09-18,9.25,9.3,9.11,9.14,1310700,0
2015-09-21,9.21,9.27,8.99,9.05,587600,0
2015-09-22,8.96,9.03,8.8,8.85,776600,0
2015-09-23,8.84,9.05,8.83,8.99,640523,0
2015-09-24,8.94,9.09,8.85,8.97,944801,0
2015-09-25,9.01,9.31,8.98,9.15,860900,0
2015-09-28,9.08,9.11,8.98,9.02,338069,0
2015-09-29,8.99,9.11,8.94,9.03,380800,0
2015-09-30,9.07,9.29,9.07,9.18,556000,0
2015-10-01,9.16,9.25,8.99,9.08,430800,0
2015-10-02,9.03,9.3,9,9.22,504900,0
2015-10-05,9.13,9.42,9.13,9.39,625279,0
2015-10-06,9.43,9.63,9.4,9.58,416000,0
2015-10-07,9.61,9.94,9.59,9.91,795600,0
2015-10-08,9.86,10.06,9.59,10.03,622400,0
2015-10-09,9.98,10.09,9.92,10.01,389800,0
2015-10-12,10.04,10.1,9.95,10.03,310903,0
2015-10-13,9.88,10.05,9.82,9.84,383600,0
2015-10-14,9.83,10.28,9.83,10.16,548800,0
2015-10-15,10.18,10.43,10.18,10.39,478100,0
2015-10-16,10.38,10.38,10.04,10.06,336600,0
2015-10-19,10.04,10.22,9.99,10.04,284665,0
2015-10-20,10.02,10.14,10,10.11,308200,0
2015-10-21,10.26,10.5,10.1,10.12,509600,0
2015-10-22,10.22,10.39,10.14,10.21,249200,0
2015-10-23,10.29,10.57,10.17,10.53,429000,0
2015-10-26,10.54,10.59,10.41,10.51,469700,0
2015-10-27,10.42,10.6,10.36,10.44,493500,0
2015-10-28,10.47,10.81,10.44,10.8,478500,0
2015-10-29,10.64,10.65,10.46,10.56,318600,0
2015-10-30,10.59,10.67,10.52,10.6,263600,0
2015-11-02,10.62,10.88,10.62,10.76,279419,0
2015-11-03,10.75,10.91,10.72,10.86,197300,0
2015-11-04,10.88,10.89,10.71,10.72,279513,0
2015-11-05,10.45,10.82,10.45,10.76,284100,0
2015-11-06,10.76,10.98,10.34,10.92,221000,0
2015-11-09,10.86,10.86,10.42,10.8,320308,0
2015-11-10,10.76,10.76,10.6,10.65,444200,0
2015-11-11,10.67,10.96,10.53,10.87,466000,0
2015-11-12,10.87,11.07,10.84,11,793000,0
2015-11-13,10.98,11.1,10.9,10.99,491900,0
2015-11-16,10.94,11.16,10.94,11.09,578500,0
2015-11-17,10.26,10.71,9.57,10.7,2455700,0
2015-11-18,10.83,11.4,10.4,10.92,1244100,0
2015-11-19,10.93,11.71,10.55,11.55,1304800,0
2015-11-20,11.55,11.66,11.24,11.28,677400,0
2015-11-23,11.3,11.4,11.07,11.13,622900,0
2015-11-24,11.07,11.5,11.07,11.44,468800,0
2015-11-25,11.46,11.6,11.35,11.5,304100,0
2015-11-27,11.46,11.56,11.44,11.53,187200,0
2015-11-30,11.59,11.83,11.57,11.81,355000,0
2015-12-01,11.85,11.9,11.67,11.71,586634,0
2015-12-02,11.83,12.12,11.81,11.99,754627,0
2015-12-03,12.05,12.1,11.62,11.64,325781,0
2015-12-04,11.68,12.01,11.68,11.97,466300,0
2015-12-07,11.94,11.97,11.13,11.21,1326900,0
2015-12-08,11.07,11.35,10.9,11.08,1074435,0
2015-12-09,11.08,11.48,11.07,11.14,914100,0
2015-12-10,11.09,11.29,10.98,11,801300,0
2015-12-11,11,11.03,10.68,10.7,790500,0
2015-12-14,10.62,10.81,10.505,10.71,900489,0
2015-12-15,10.77,11.16,10.77,11.01,703800,0
2015-12-16,11.09,11.1,10.43,10.84,1917800,0
2015-12-17,10.97,11.38,10.41,11.1,1269600,0
2015-12-18,11.1,11.49,10.94,11.49,4408100,0
2015-12-21,11.72,11.87,11.55,11.84,785600,0
2015-12-22,11.84,12.24,11.71,12.05,842346,0
2015-12-23,12.1,12.39,12.05,12.18,617700,0
2015-12-24,12.13,12.32,12.13,12.16,156886,0
2015-12-28,12.11,12.15,11.97,12.12,360289,0
2015-12-29,12.15,12.305,12.1,12.15,274363,0
2015-12-30,12.11,12.2,11.95,12.04,277139,0
2015-12-31,12.04,12.14,11.67,11.67,278254,0
2016-01-04,11.47,11.5631,11.23,11.31,445102,0
2016-01-05,11.3,11.55,11.24,11.44,409544,0
2016-01-06,11.3,11.36,11.03,11.06,599703,0
2016-01-07,10.81,11.17,10.804,11.05,498253,0
2016-01-08,11.01,11.12,10.43,10.5,535961,0
2016-01-11,10.51,10.69,10.3,10.36,542976,0
2016-01-12,10.46,10.51,10.1,10.21,466864,0
2016-01-13,10.2,10.48,9.84,9.88,536825,0
2016-01-14,9.96,10.191,9.83,10.02,705251,0
2016-01-15,9.79,9.97,9.71,9.97,552273,0
2016-01-19,10.09,10.23,10.02,10.1,762800,0
2016-01-20,9.99,10.215,9.63,9.93,669587,0
2016-01-21,9.93,10.05,9.63,9.98,605213,0
2016-01-22,10.08,10.17,9.98,10.09,367092,0
2016-01-25,10.08,10.21,9.945,10.05,400160,0
2016-01-26,10.06,10.185,9.82,10.17,813674,0
2016-01-27,10.21,10.34,10.05,10.05,258904,0
2016-01-28,10.25,10.46,9.89,9.97,294793,0
2016-01-29,9.97,10.19,9.8,10.12,683145,0
2016-02-01,10.07,10.35,9.82,10.35,470521,0
2016-02-02,10.28,10.42,10.05,10.05,487239,0
2016-02-03,10.69,12.2,10.56,11.68,2676550,0
2016-02-04,11.74,11.8101,11.41,11.6,1013456,0
2016-02-05,11.6,11.725,11.415,11.48,643064,0
2016-02-08,11.33,11.48,11.085,11.31,667466,0
2016-02-09,11.21,11.4,11.12,11.2,574831,0
2016-02-10,11.2,11.345,11.065,11.08,505873,0
2016-02-11,10.85,10.92,10.59,10.7,497439,0
2016-02-12,10.71,10.83,10.54,10.69,596144,0
2016-02-16,10.8,11.19,10.79,11.07,257551,0
2016-02-17,11.1,11.5,11.1,11.33,454563,0
2016-02-18,11.39,11.53,11.14,11.24,296374,0
2016-02-19,11.26,11.43,11.23,11.31,192402,0
2016-02-22,11.43,11.72,11.28,11.59,416993,0
2016-02-23,11.43,11.67,10.7165,11.28,250496,0
2016-02-24,11.17,11.41,11.0501,11.38,226938,0
2016-02-25,11.38,11.57,11.27,11.56,251391,0
2016-02-26,11.58,11.8,11.28,11.28,255688,0
2016-02-29,11.25,11.53,11.24,11.3,237535,0
2016-03-01,11.4,11.43,11.175,11.42,384084,0
2016-03-02,11.38,11.46,11.275,11.29,350162,0
2016-03-03,11.24,11.4,11.23,11.28,547965,0
2016-03-04,11.37,11.38,11.24,11.31,633687,0
2016-03-07,11.22,11.295,11.03,11.15,436953,0
2016-03-08,11.06,11.155,10.91,11.09,453982,0
2016-03-09,11.16,11.27,10.91,11,305062,0
2016-03-10,11.08,11.08,10.9,11.03,267436,0
2016-03-11,11.09,11.2,10.83,11.15,450499,0
2016-03-14,11.15,11.19,10.95,10.97,378279,0
2016-03-15,10.88,11,10.8,10.88,275592,0
2016-03-16,10.89,11,10.81,10.98,223969,0
2016-03-17,10.94,11.05,10.8,11.03,249970,0
2016-03-18,11.04,11.41,10.82,11.35,449233,0
2016-03-21,11.35,11.51,10.97,11.51,622171,0
2016-03-22,11.52,11.52,11.15,11.25,252469,0
2016-03-23,11.27,11.35,10.95,10.95,402538,0
2016-03-24,10.93,10.98,10.76,10.97,291525,0
2016-03-28,10.96,10.96,10.62,10.74,389301,0
2016-03-29,10.68,11.18,10.55,10.97,410063,0
2016-03-30,11.05,11.31,11.05,11.24,301101,0
2016-03-31,11.24,11.45,11.22,11.32,238921,0
2016-04-01,11.23,11.33,11.13,11.25,195422,0
2016-04-04,11.25,11.3,11,11.2,244008,0
2016-04-05,11.08,11.08,10.795,10.83,245644,0
2016-04-06,10.81,11.12,10.74,11.06,467262,0
2016-04-07,10.97,11.04,10.835,10.95,397897,0
2016-04-08,11.07,11.21,11.06,11.14,253776,0
2016-04-11,11.15,11.345,11.07,11.07,213758,0
2016-04-12,11.12,11.21,10.96,11.14,164246,0
2016-04-13,11.15,11.32,11.11,11.32,257487,0
2016-04-14,11.28,11.33,11.16,11.31,154150,0
2016-04-15,11.29,11.42,11.23,11.27,149514,0
2016-04-18,11.27,11.34,11.18,11.18,126703,0
2016-04-19,11.23,11.26,11.095,11.12,206528,0
2016-04-20,11.12,11.2,10.9,11.02,287454,0
2016-04-21,11,11.1,10.895,11.04,195271,0
2016-04-22,11,11.24,11,11.14,579505,0
2016-04-25,11.14,11.27,11,11.05,173956,0
2016-04-26,11.14,11.2,10.99,11.07,144012,0
2016-04-27,11.03,11.18,10.95,11.17,205255,0
2016-04-28,11.08,11.17,10.94,11.02,207759,0
2016-04-29,10.97,11.07,10.64,10.72,302262,0
2016-05-02,10.72,10.98,10.62,10.79,394365,0
2016-05-03,10.83,11.17,10.63,11.16,653650,0
2016-05-04,12.2,12.3,11.205,11.34,920070,0
2016-05-05,11.42,11.7925,11.42,11.59,488926,0
2016-05-06,11.52,11.63,11.05,11.31,428174,0
2016-05-09,11.35,11.47,11.245,11.31,264851,0
2016-05-10,11.33,11.6,11.3,11.51,290756,0
2016-05-11,11.47,11.58,11.42,11.475,167689,0
2016-05-12,11.52,11.56,11.19,11.25,245240,0
2016-05-13,11.26,11.38,11.2,11.23,191371,0
2016-05-16,11.3,11.46,11.21,11.33,142483,0
2016-05-17,11.32,11.45,11.15,11.19,230003,0
2016-05-18,11.19,11.4,11.18,11.31,246216,0
2016-05-19,11.27,11.33,11.16,11.25,190767,0
2016-05-20,11.35,11.705,11.18,11.62,274523,0
2016-05-23,11.66,12.06,11.53,11.88,309150,0
2016-05-24,11.91,12.245,11.81,12.23,272184,0
2016-05-25,12.26,12.34,12.04,12.2,272162,0
2016-05-26,12.25,12.41,12.18,12.23,178857,0
2016-05-27,12.28,12.55,12.25,12.46,393077,0
2016-05-31,12.52,12.55,12.4,12.48,297194,0
2016-06-01,12.52,12.62,12.425,12.54,591096,0
2016-06-02,12.5,12.975,12.48,12.7,593808,0
2016-06-03,12.68,12.715,12.445,12.45,208731,0
2016-06-06,12.52,12.52,12.275,12.4,263402,0
2016-06-07,12.43,12.6,12.36,12.42,192144,0
2016-06-08,12.45,12.6,12.41,12.53,347667,0
2016-06-09,12.45,12.52,12.33,12.41,224340,0
2016-06-10,12.26,12.44,12.225,12.25,163129,0
2016-06-13,12.24,12.33,12.135,12.17,144518,0
2016-06-14,12.15,12.23,12.05,12.1,409429,0
2016-06-15,12.13,12.2,12.05,12.05,179567,0
2016-06-16,12.05,12.09,11.9,12.04,320410,0
2016-06-17,11.99,12.09,11.8801,12.03,157327,0
2016-06-20,12.14,12.41,12.09,12.24,309620,0
2016-06-21,12.27,12.39,12.22,12.31,208986,0
2016-06-22,12.28,12.41,12.24,12.28,129571,0
2016-06-23,12.34,12.56,12.34,12.46,153281,0
2016-06-24,11.99,12.12,11.52,11.95,163811,0
2016-06-27,12.09,12.11,11.515,11.57,293381,0
2016-06-28,11.72,11.76,11.49,11.67,500669,0
2016-06-29,11.74,12.23,11.7,11.78,203414,0
2016-06-30,11.82,12.26,11.5,12.17,319166,0
2016-07-01,12.1,12.28,11.99,12.22,275242,0
2016-07-05,12.11,12.31,11.98,12.17,218262,0
2016-07-06,12.09,12.16,11.84,12.06,227402,0
2016-07-07,12.1,12.27,12.01,12.04,129927,0
2016-07-08,12.13,12.23,11.86,12.16,336700,0
2016-07-11,12.19,12.425,11.98,12.41,344496,0
2016-07-12,12.44,12.58,12.41,12.56,294656,0
2016-07-13,12.6,12.71,12.49,12.57,352913,0
2016-07-14,12.7,12.7,12.49,12.53,222953,0
2016-07-15,12.53,12.63,12.45,12.58,204728,0
2016-07-18,12.7,12.8,12.53,12.53,240092,0
2016-07-19,12.55,12.71,12.5,12.5,259884,0
2016-07-20,12.52,12.65,12.5,12.54,203472,0
2016-07-21,12.57,12.65,12.381,12.53,315765,0
2016-07-22,12.53,12.69,12.35,12.67,154644,0
2016-07-25,12.68,12.79,12.59,12.65,118558,0
2016-07-26,12.65,12.78,12.57,12.75,215187,0
2016-07-27,12.77,12.92,12.71,12.9,324278,0
2016-07-28,12.84,12.96,12.67,12.7,146860,0
2016-07-29,12.73,12.73,12.48,12.56,266472,0
2016-08-01,12.58,12.78,12.58,12.7,263762,0
2016-08-02,12.69,12.78,12.33,12.4,384247,0
2016-08-03,11.96,12.33,11.5,11.87,1270157,0
2016-08-04,11.9,12.41,11.9,12.3,437401,0
2016-08-05,12.3,12.49,12.17,12.45,372842,0
2016-08-08,12.48,12.59,12.2,12.59,283695,0
2016-08-09,12.52,12.65,12.49,12.62,224881,0
2016-08-10,12.6,12.71,12.28,12.71,231879,0
2016-08-11,12.73,12.77,12.64,12.75,203303,0
2016-08-12,12.75,12.83,12.71,12.82,292092,0
2016-08-15,12.8,12.92,12.7209,12.905,245694,0
2016-08-16,12.86,12.92,12.78,12.85,187720,0
2016-08-17,12.85,12.92,12.75,12.89,164535,0
2016-08-18,12.86,12.95,12.83,12.94,106263,0
2016-08-19,12.98,13,12.87,12.88,183960,0
2016-08-22,12.85,13.44,12.74,12.77,224497,0
2016-08-23,12.75,12.88,12.75,12.86,349898,0
2016-08-24,12.85,12.88,12.65,12.68,142377,0
2016-08-25,12.65,12.72,12.59,12.65,188080,0
2016-08-26,12.61,12.78,12.49,12.54,175794,0
2016-08-29,12.48,12.68,12.48,12.56,165898,0
2016-08-30,12.54,12.67,12.07,12.32,199936,0
2016-08-31,12.3,12.37,12.21,12.23,219265,0
2016-09-01,12.23,12.45,12.23,12.36,192063,0
2016-09-02,12.4,12.48,12.23,12.46,367829,0
2016-09-06,12.47,12.47,12.25,12.35,332782,0
2016-09-07,12.35,12.555,12.32,12.43,297199,0
2016-09-08,12.37,12.585,12.29,12.55,214332,0
2016-09-09,12.49,12.49,12.0801,12.09,234918,0
2016-09-12,11.29,12.18,11.29,12.15,206638,0
2016-09-13,11.86,12.15,11.86,11.97,229686,0
2016-09-14,11.96,12.12,11.85,12.09,176931,0
2016-09-15,12.13,12.4,12.13,12.38,230112,0
2016-09-16,12.3,12.45,12.13,12.32,215164,0
2016-09-19,12.41,12.52,12.32,12.46,138875,0
2016-09-20,12.5,12.52,12.38,12.49,129331,0
2016-09-21,12.58,12.87,12.52,12.86,267768,0
2016-09-22,12.86,12.97,12.82,12.93,216396,0
2016-09-23,12.85,12.91,12.71,12.87,153798,0
2016-09-26,12.76,12.76,12.55,12.57,117761,0
2016-09-27,12.53,12.6,12.48,12.59,141174,0
2016-09-28,12.62,13.1599,12.58,13.06,742788,0
2016-09-29,13.08,13.1,12.63,12.79,350201,0
2016-09-30,12.8,13,12.695,12.9399,259787,0
2016-10-03,12.87,12.99,12.8622,12.96,196030,0
2016-10-04,13,13.2,12.87,13.1,204924,0
2016-10-05,13.14,13.35,13.11,13.32,246941,0
2016-10-06,13.38,13.4,13.22,13.28,135061,0
2016-10-07,13.34,13.34,13.21,13.25,204797,0
2016-10-10,13.2,13.3,13.081,13.15,228944,0
2016-10-11,13.11,13.15,12.65,12.79,269390,0
2016-10-12,12.75,12.94,12.71,12.9,342224,0
2016-10-13,12.77,12.8,12.64,12.72,201072,0
2016-10-14,12.79,13.05,12.79,12.98,163591,0
2016-10-17,13.01,13.18,12.9,13.02,339283,0
2016-10-18,13.16,13.16,12.9,12.93,138128,0
2016-10-19,12.89,13.2,12.81,13.19,191439,0
2016-10-20,13.12,13.39,13.06,13.3,295772,0
2016-10-21,13.32,13.42,13.21,13.4,208651,0
2016-10-24,13.43,13.72,13.4216,13.66,426424,0
2016-10-25,13.65,13.6883,13.47,13.49,183308,0
2016-10-26,13.42,13.54,13.13,13.44,157271,0
2016-10-27,13.56,13.56,13.25,13.27,178921,0
2016-10-28,13.34,13.42,13.14,13.23,173375,0
2016-10-31,13.27,13.27,13.07,13.24,289537,0
2016-11-01,13.24,13.35,13.05,13.22,224586,0
2016-11-02,13.25,13.43,13.2101,13.24,365482,0
2016-11-03,13.25,13.32,13.11,13.11,273596,0
2016-11-04,13.15,13.31,13.08,13.17,262881,0
2016-11-07,13.35,13.49,13.27,13.38,311804,0
2016-11-08,13.33,13.515,13.22,13.45,344943,0
2016-11-09,13.3,13.87,13.3,13.82,373515,0
2016-11-10,13.85,14.07,13.69,13.8,415538,0
2016-11-11,13.71,14,13.55,13.94,225081,0
2016-11-14,13.98,14.2,13.98,14.02,243755,0
2016-11-15,14.48,14.9,14.25,14.49,615095,0
2016-11-16,14.5,14.89,14.46,14.8,595775,0
2016-11-17,14.81,15.37,14.8,15.33,723292,0
2016-11-18,15.33,15.37,14.475,14.8,1005418,0
2016-11-21,14.98,15.25,14.94,15.19,556225,0
2016-11-22,15.27,15.63,15.27,15.56,449862,0
2016-11-23,15.52,15.6,15.24,15.57,582385,0
2016-11-25,15.52,15.88,15.44,15.67,195788,0
2016-11-28,15.7,15.79,15.49,15.61,280682,0
2016-11-29,15.64,15.95,15.54,15.76,308193,0
2016-11-30,15.88,15.88,15.39,15.43,318709,0
2016-12-01,15.46,15.645,15.08,15.13,648673,0
2016-12-02,15.08,15.62,15.07,15.59,378363,0
2016-12-05,15.57,16.05,15.44,16.03,522756,0
2016-12-06,16.05,16.19,15.8,16.16,548245,0
2016-12-07,16.2,16.63,16.03,16.54,689985,0
2016-12-08,16.48,16.73,16.41,16.65,568381,0
2016-12-09,16.68,16.88,16.58,16.73,436062,0
2016-12-12,16.6,16.73,16.155,16.29,589872,0
2016-12-13,16.3,16.4,16.22,16.23,504893,0
2016-12-14,16.22,16.36,16.04,16.08,308375,0
2016-12-15,16.01,16.35,15.8,16.15,464277,0
2016-12-16,16.28,16.45,16.07,16.1,454980,0
2016-12-19,16.1,16.34,15.91,16.29,334107,0
2016-12-20,16.3,16.39,16.255,16.34,166750,0
2016-12-21,16.31,16.45,16.18,16.24,223974,0
2016-12-22,16.25,16.25,16.015,16.05,207395,0
2016-12-23,16,16.18,16,16.18,115454,0
2016-12-27,16.21,16.368,16.14,16.25,94653,0
2016-12-28,16.27,16.31,15.95,15.97,164284,0
2016-12-29,15.95,16.19,15.87,15.95,152870,0
2016-12-30,15.98,15.99,15.835,15.95,188826,0
2017-01-03,16,16.47,15.95,16.26,283290,0
2017-01-04,16.34,16.5,16.27,16.36,229892,0
2017-01-05,16.31,16.43,16.135,16.25,430032,0
2017-01-06,16.29,16.45,16.14,16.29,255876,0
2017-01-09,16.23,16.53,16.17,16.28,278092,0
2017-01-10,16.26,16.545,16.26,16.47,277160,0
2017-01-11,16.46,16.84,16.39,16.83,416212,0
2017-01-12,16.73,16.89,16.47,16.81,360932,0
2017-01-13,16.83,17.2099,16.75,17.05,329385,0
2017-01-17,17,17.18,16.76,16.96,395662,0
2017-01-18,16.98,17.38,16.955,17.12,420559,0
2017-01-19,17.13,17.3,17,17.1,313156,0
2017-01-20,17.2,17.2,16.9,17.01,376555,0
2017-01-23,17,17.18,16.98,17.03,290364,0
2017-01-24,17.05,17.315,17.05,17.31,228207,0
2017-01-25,17.44,18.12,17.415,17.8,1209875,0
2017-01-26,17.92,18,17.48,17.74,509215,0
2017-01-27,17.85,18.02,17.73,17.91,430464,0
2017-01-30,17.76,17.76,17.33,17.68,434549,0
2017-01-31,17.59,17.78,17.29,17.58,530997,0
2017-02-01,17.71,17.89,17.29,17.53,622473,0
2017-02-02,18.95,19.6,18.55,19.22,2236136,0
2017-02-03,19.43,19.76,19.12,19.4,1145190,0
2017-02-06,19.84,19.99,19.36,19.99,862517,0
2017-02-07,20,20.78,19.8,20.49,1161484,0
2017-02-08,20.41,20.47,19.98,20.18,1233793,0
2017-02-09,20.3,20.59,20.13,20.52,705022,0
2017-02-10,20.5,20.55,20.06,20.09,644799,0
2017-02-13,20.3,20.4299,20.19,20.3,550277,0
2017-02-14,20.3,20.4,19.91,20.19,565570,0
2017-02-15,20.18,20.45,19.99,20.42,427884,0
2017-02-16,20.45,20.5,20.11,20.42,523262,0
2017-02-17,20.26,20.7,20.1013,20.54,507816,0
2017-02-21,20.61,21.2299,20.6,21.02,550607,0
2017-02-22,21.03,21.0842,20.81,20.87,512663,0
2017-02-23,20.86,20.95,20.41,20.59,359153,0
2017-02-24,20.44,20.8,20.07,20.74,361276,0
2017-02-27,20.74,20.9,20.43,20.67,533603,0
2017-02-28,20.67,20.67,20.27,20.47,557360,0
2017-03-01,20.67,20.87,20.46,20.86,433469,0
2017-03-02,20.8,20.92,20.55,20.675,268812,0
2017-03-03,20.67,20.735,20.26,20.4,261564,0
2017-03-06,20.38,20.68,20.08,20.19,417196,0
2017-03-07,20.17,20.51,20.1,20.43,738156,0
2017-03-08,20.46,20.56,20.17,20.22,641271,0
2017-03-09,20.14,20.34,19.82,20.18,270427,0
2017-03-10,20.25,20.49,20.17,20.29,211130,0
2017-03-13,20.29,20.38,20.16,20.38,414281,0
2017-03-14,20.3,20.3,20.03,20.23,296608,0
2017-03-15,20.28,20.52,20.02,20.47,502854,0
2017-03-16,20.52,20.5997,20.3,20.46,328747,0
2017-03-17,20.53,20.67,20.42,20.62,610764,0
2017-03-20,20.65,21,20.65,20.73,515797,0
2017-03-21,20.85,20.95,20.12,20.34,594625,0
2017-03-22,20.33,20.46,19.831,20.24,348607,0
2017-03-23,20.21,20.33,20.12,20.25,489214,0
2017-03-24,20.29,20.5,20.15,20.28,360279,0
2017-03-27,20.06,20.25,19.74,20.2,273470,0
2017-03-28,20.22,20.43,20.19,20.42,698593,0
2017-03-29,20.34,20.34,20.01,20.15,242051,0
2017-03-30,20.16,20.38,20.16,20.35,284815,0
2017-03-31,20.31,20.36,20.26,20.32,425391,0
2017-04-03,20.25,20.45,19.9,19.93,489945,0
2017-04-04,19.93,20.28,19.93,20.06,496628,0
2017-04-05,20.11,20.2,19.54,19.65,433728,0
2017-04-06,19.64,19.756,18.95,19.6,704749,0
2017-04-07,19.56,19.75,19.52,19.66,374977,0
2017-04-10,19.61,19.97,19.58,19.63,523291,0
2017-04-11,19.55,19.81,19.39,19.81,422894,0
2017-04-12,19.8,19.84,19.52,19.6,333568,0
2017-04-13,19.55,19.74,19.33,19.36,253172,0
2017-04-17,19.46,19.71,19.45,19.7,328425,0
2017-04-18,19.66,19.8,19.43,19.79,319509,0
2017-04-19,19.92,20.15,19.86,20.13,517644,0
2017-04-20,20.25,20.685,20.25,20.6,417495,0
2017-04-21,20.54,20.74,20.34,20.64,355428,0
2017-04-24,20.94,21.06,20.69,20.97,401514,0
2017-04-25,21.18,22.19,21.18,21.92,788362,0
2017-04-26,21.91,22.1,21.64,21.93,542975,0
2017-04-27,22.07,22.77,21.925,22.72,682045,0
2017-04-28,22.7,22.8,22.22,22.32,565384,0
2017-05-01,22.49,22.97,22.31,22.95,587188,0
2017-05-02,23,23,21.92,22.28,884533,0
2017-05-03,21.93,22.31,20.24,20.85,1653883,0
2017-05-04,21,22.28,20.94,21.96,1925321,0
2017-05-05,22.01,22.1,21.28,21.43,714749,0
2017-05-08,21.7,21.78,21.06,21.09,748793,0
2017-05-09,21.12,21.38,21.095,21.29,555447,0
2017-05-10,21.38,21.47,21.19,21.37,449556,0
2017-05-11,21.3,21.5,21.15,21.46,399096,0
2017-05-12,21.4,21.489,21.21,21.42,278117,0
2017-05-15,21.41,21.63,21.39,21.51,449956,0
2017-05-16,21.6,21.775,21.47,21.72,475128,0
2017-05-17,21.45,21.4961,20.95,20.98,670783,0
2017-05-18,20.88,21.325,20.56,21.22,701705,0
2017-05-19,21.27,21.5467,21.25,21.35,782482,0
2017-05-22,21.51,21.67,21.32,21.61,332091,0
2017-05-23,21.61,21.61,21.27,21.54,487921,0
2017-05-24,21.67,21.91,21.53,21.82,406023,0
2017-05-25,21.89,22.5,21.85,22.38,921143,0
2017-05-26,22.42,22.61,22.31,22.47,579160,0
2017-05-30,22.41,22.69,22.41,22.57,550383,0
2017-05-31,22.63,22.75,22.05,22.15,477616,0
2017-06-01,22.27,22.51,22.015,22.46,546571,0
2017-06-02,22.53,22.59,22.39,22.45,649269,0
2017-06-05,22.31,22.59,22.31,22.44,300346,0
2017-06-06,22.26,22.55,22.26,22.42,368573,0
2017-06-07,22.44,22.71,22.44,22.63,717976,0
2017-06-08,22.64,22.71,22.53,22.71,415075,0
2017-06-09,22.8,22.96,21.38,21.75,534637,0
2017-06-12,21.52,21.64,20.98,21.135,638412,0
2017-06-13,21.32,21.48,21.09,21.25,573259,0
2017-06-14,21.22,21.29,20.4,20.73,427015,0
2017-06-15,20.4,20.68,20.355,20.4,364534,0
2017-06-16,20.46,20.6,20.4001,20.53,398233,0
2017-06-19,20.7,21.065,20.7,20.96,348518,0
2017-06-20,20.93,21.14,20.53,20.53,276608,0
2017-06-21,20.66,20.75,20.44,20.51,381054,0
2017-06-22,20.45,20.4725,20.24,20.29,324260,0
2017-06-23,20.2,20.6,20.13,20.31,414371,0
2017-06-26,20.43,20.67,19.8201,19.99,759692,0
2017-06-27,19.95,19.98,19.44,19.49,658914,0
2017-06-28,19.68,20.3,19.36,20.02,1040956,0
2017-06-29,20.29,20.3055,18.95,19.16,945918,0
2017-06-30,19.13,19.3,18.8,19.02,758605,0
2017-07-03,19.16,19.275,18.82,18.82,273203,0
2017-07-05,19,19.38,18.91,19.2,894526,0
2017-07-06,18.96,19.37,18.84,19.06,579825,0
2017-07-07,19.21,20.01,19.21,19.97,1065107,0
2017-07-10,20.03,20.19,19.75,20.14,1108186,0
2017-07-11,20.19,21.17,20.19,21.08,2067497,0
2017-07-12,21.26,22,21.01,21.93,1658119,0
2017-07-13,21.84,22.1,21.51,21.81,1017197,0
2017-07-14,21.83,22.24,21.75,22.23,507337,0
2017-07-17,22.32,22.55,22.05,22.51,483014,0
2017-07-18,22.38,22.52,22.07,22.33,588749,0
2017-07-19,22.47,22.51,22.26,22.5,425181,0
2017-07-20,22.57,22.57,22.18,22.52,349643,0
2017-07-21,22.37,22.37,22.05,22.11,450681,0
2017-07-24,22.13,22.32,21.99,22.27,291038,0
2017-07-25,22.31,22.67,22.055,22.53,383097,0
2017-07-26,22.64,22.71,22.44,22.56,290992,0
2017-07-27,22.58,22.7,21.5,21.94,635281,0
2017-07-28,21.8,21.95,21.4,21.51,369561,0
2017-07-31,21.55,21.59,21.31,21.54,420898,0
2017-08-01,21.54,22.557,21.38,21.72,499800,0
2017-08-02,21.72,21.72,18.9,19.11,1418621,0
2017-08-03,19.23,19.7,19,19.045,796450,0
2017-08-04,19.0115,19.86,18.73,19.41,873037,0
2017-08-07,19.5,20.35,19.42,20.26,821109,0
2017-08-08,20.14,20.39,19.87,20.06,545953,0
2017-08-09,19.68,19.75,19.31,19.53,562237,0
2017-08-10,19.41,19.48,18.92,18.92,348085,0
2017-08-11,18.92,19.26,18.91,19.16,374100,0
2017-08-14,19.46,19.68,19.14,19.18,550615,0
2017-08-15,19.3,19.73,18.91,18.93,465419,0
2017-08-16,19.04,19.36,18.87,19.19,579197,0
2017-08-17,19.12,19.23,18.59,18.61,366274,0
2017-08-18,18.64,18.93,18.63,18.9,710475,0
2017-08-21,18.96,19.14,18.52,18.57,339568,0
2017-08-22,18.68,18.95,18.6,18.87,284610,0
2017-08-23,18.68,18.82,18.48,18.51,359394,0
2017-08-24,18.59,18.72,18.41,18.59,308480,0
2017-08-25,18.7,19.04,18.54,18.63,303034,0
2017-08-28,18.67,18.87,18.53,18.62,431672,0
2017-08-29,18.32,18.91,18.22,18.89,463063,0
2017-08-30,18.97,19.29,18.89,19.23,212145,0
2017-08-31,19.3,19.34,19,19.03,307296,0
2017-09-01,19.14,19.37,19.12,19.28,313964,0
2017-09-05,19.16,19.24,18.88,19.05,286422,0
2017-09-06,19.17,19.17,18.88,19.01,250716,0
2017-09-07,19.01,19.15,18.8448,18.87,272969,0
2017-09-08,18.86,18.96,18.43,18.48,422015,0
2017-09-11,18.63,18.89,18.505,18.57,807945,0
2017-09-12,18.69,19.32,18.63,19.14,373142,0
2017-09-13,19.14,19.31,18.99,19.02,343510,0
2017-09-14,19.02,19.29,18.86,19.13,327005,0
2017-09-15,19.14,19.59,19.11,19.59,335475,0
2017-09-18,19.7,20.09,19.7,20,416063,0
2017-09-19,19.99,20.15,19.8,19.9,740550,0
2017-09-20,20.02,20.02,19.545,19.77,307811,0
2017-09-21,19.8,19.9,19.38,19.45,369445,0
2017-09-22,19.34,20.29,19.34,20.17,365642,0
2017-09-25,20.15,20.15,19.69,20.07,496465,0
2017-09-26,20.19,20.43,20.05,20.28,645461,0
2017-09-27,20.42,21.15,20.42,20.99,479137,0
2017-09-28,20.95,21.59,20.9,21.58,518278,0
2017-09-29,21.56,21.75,20.47,21.57,496904,0
2017-10-02,21.51,22.089,21.44,21.98,583436,0
2017-10-03,21.94,22.04,21.61,22,451469,0
2017-10-04,21.99,22.08,21.8028,21.94,357467,0
2017-10-05,22,22.14,21.88,22.03,331666,0
2017-10-06,22.01,22.25,21.87,21.97,381282,0
2017-10-09,21.97,22.23,21.87,21.93,215181,0
2017-10-10,22.05,22.05,21.52,21.79,452003,0
2017-10-11,21.75,22.09,21.691,21.89,274980,0
2017-10-12,21.85,22.17,21.85,21.96,261663,0
2017-10-13,22.12,22.15,21.9,22.03,212002,0
2017-10-16,22.03,22.14,21.86,21.97,240309,0
2017-10-17,21.96,22.16,21.61,22.15,196642,0
2017-10-18,22.17,22.37,22.02,22.3,294672,0
2017-10-19,22.09,22.17,21.45,22.1,273488,0
2017-10-20,22.28,22.5,21.94,22.05,315372,0
2017-10-23,22.2,22.2901,21.97,22.01,167547,0
2017-10-24,22.04,22.155,21.83,21.98,266554,0
2017-10-25,21.91,21.95,21.455,21.8,202607,0
2017-10-26,21.89,22.3,21.5086,22.23,232058,0
2017-10-27,22.2,22.54,21.96,22.31,220384,0
2017-10-30,22.21,22.52,22.11,22.49,337116,0
2017-10-31,22.51,22.73,22.33,22.65,341648,0
2017-11-01,22.72,22.85,21.96,22.32,464614,0
2017-11-02,22.31,22.5,22.195,22.42,167180,0
2017-11-03,22.47,22.79,22.47,22.77,327022,0
2017-11-06,22.8,23.71,22.7212,23.63,620754,0
2017-11-07,23.67,23.79,23.43,23.51,427486,0
2017-11-08,23.47,24.555,23.4,24.49,619951,0
2017-11-09,24.32,24.32,23.3403,23.54,613000,0
2017-11-10,23.48,23.6347,23.29,23.61,261526,0
