Date,Open,High,Low,Close,Volume,OpenInt
2007-10-11,194.12,194.12,192.58,193.26,461,0
2007-10-12,188.97,194.98,188.97,194.12,681,0
2007-10-15,188.97,188.97,183.81,184.67,246,0
2007-10-16,183.3,187.25,183.3,185.53,210,0
2007-10-17,185.53,186.39,185.53,186.39,15,0
2007-10-18,183.64,188.8,181.24,185.36,4381,0
2007-10-19,183.13,185.36,180.38,180.38,3459,0
2007-10-22,177.12,181.24,176.08,181.24,9947,0
2007-10-23,182.1,184.33,181.07,183.3,10357,0
2007-10-24,181.93,184.67,177.12,184.67,30996,0
2007-10-25,179.86,185.53,178.83,183.64,58660,0
2007-10-26,180.89,187.25,180.21,186.22,65851,0
2007-10-29,181.07,187.08,180.04,186.74,515761,0
2007-10-30,183.81,185.53,181.93,183.13,223128,0
2007-10-31,186.05,197.56,184.67,187.94,49884,0
2007-11-01,180.72,184.33,178.32,181.75,43495,0
2007-11-02,174.88,177.97,168.01,177.29,44331,0
2007-11-05,167.15,172.31,165.78,170.93,68772,0
2007-11-06,168.18,169.73,164.23,167.5,59383,0
2007-11-07,161.14,164.06,159.08,159.59,51465,0
2007-11-08,156.16,158.73,146.71,155.13,122303,0
2007-11-09,146.19,148.77,144.82,146.71,89904,0
2007-11-12,153.58,160.62,151.69,157.87,146753,0
2007-11-13,166.46,170.93,164.06,170.24,26176,0
2007-11-14,170.42,171.1,166.12,166.81,20694,0
2007-11-15,159.08,162.68,156.5,159.42,53628,0
2007-11-16,152.72,154.27,137.43,153.41,47811,0
2007-11-19,148.94,149.29,143.44,144.82,29890,0
2007-11-20,147.74,150.66,145.33,147.91,31298,0
2007-11-21,145.85,150.66,142.07,145.68,76959,0
2007-11-23,150.14,163.2,149.11,151.52,34030,0
2007-11-26,156.67,164.92,147.74,148.6,73825,0
2007-11-27,149.11,154.27,148.43,153.58,291904,0
2007-11-28,157.87,164.06,157.02,161.31,201038,0
2007-11-29,157.02,161.12,154.61,160.11,43443,0
2007-11-30,165.09,169.56,162.68,165.61,39272,0
2007-12-03,167.32,169.9,165.09,166.64,64026,0
2007-12-04,159.59,160.28,157.19,159.59,59189,0
2007-12-05,161.83,166.64,161.14,165.78,45520,0
2007-12-06,170.93,174.02,167.84,171.62,58510,0
2007-12-07,171.1,173.34,169.56,171.79,38627,0
2007-12-10,172.82,176.43,171.1,176.26,40149,0
2007-12-11,171.62,171.79,163.37,165.61,51751,0
2007-12-12,170.42,171.45,161.14,164.23,38491,0
2007-12-13,157.87,158.56,153.92,157.02,39493,0
2007-12-14,153.24,156.5,152.38,153.92,71268,0
2007-12-17,150.49,151.86,148.43,148.94,78407,0
2007-12-18,150.49,151.86,147.57,151.18,55872,0
2007-12-19,150.14,150.83,147.4,148.43,39729,0
2007-12-20,149.46,149.63,147.05,149.63,40016,0
2007-12-21,150.32,154.44,149.97,154.44,54751,0
2007-12-24,154.61,158.91,154.44,157.19,13139,0
2007-12-26,157.19,161.48,155.47,157.02,31503,0
2007-12-27,155.64,158.56,154.1,155.81,135109,0
2007-12-28,155.3,155.64,152.21,153.75,48154,0
2007-12-31,155.99,157.02,153.24,153.75,20246,0
2008-01-02,155.47,155.47,150.14,151.35,46972,0
2008-01-03,151,153.75,150.32,152.89,37796,0
2008-01-04,149.46,149.8,143.96,143.96,46581,0
2008-01-07,144.3,144.99,141.38,144.99,34283,0
2008-01-08,143.96,146.54,141.55,142.41,74444,0
2008-01-09,141.21,143.44,138.81,143.44,86674,0
2008-01-10,136.92,142.07,135.89,139.32,67229,0
2008-01-11,140.7,141.73,138.63,140.35,44771,0
2008-01-14,142.93,144.48,141.55,144.3,45902,0
2008-01-15,139.15,139.15,134.17,136.4,104671,0
2008-01-16,134.51,137.78,133.82,135.37,58104,0
2008-01-17,137.95,138.29,130.22,131.25,59904,0
2008-01-18,129.53,131.08,126.44,128.84,52718,0
2008-01-22,127.64,131.42,120.94,130.73,62135,0
2008-01-23,124.55,132.97,122.83,131.42,124777,0
2008-01-24,138.12,140.35,135.71,139.15,85552,0
2008-01-25,139.32,139.67,132.45,133.31,44479,0
2008-01-28,131.25,135.37,129.87,133.65,67136,0
2008-01-29,135.54,138.98,133.65,138.81,35692,0
2008-01-30,134.51,138.46,132.97,135.2,51140,0
2008-01-31,126.61,135.71,125.58,135.2,69100,0
2008-02-01,134.51,136.4,131.08,136.4,38959,0
2008-02-04,141.9,141.9,137.78,138.29,50794,0
2008-02-05,133.82,133.82,129.01,130.04,27396,0
2008-02-06,128.16,129.87,125.4,127.12,61686,0
2008-02-07,125.58,127.12,122.83,125.23,37046,0
2008-02-08,123.52,125.23,122.14,124.03,29304,0
2008-02-11,124.38,124.38,121.28,123.52,46214,0
2008-02-12,127.3,129.01,125.41,126.61,35218,0
2008-02-13,129.36,129.36,125.41,127.64,21271,0
2008-02-14,125.23,125.23,122.66,122.83,36670,0
2008-02-15,120.77,121.28,118.96,121.28,40536,0
2008-02-19,125.92,126.09,123.34,124.55,32721,0
2008-02-20,122.49,125.06,121.27,124.72,61140,0
2008-02-21,128.5,129.36,126.61,127.3,34790,0
2008-02-22,132.11,132.11,128.5,131.25,63923,0
2008-02-25,136.4,138.46,134.68,138.29,69515,0
2008-02-26,140.87,143.62,140.35,143.27,51530,0
2008-02-27,138.46,143.1,137.72,141.38,77002,0
2008-02-28,140.01,141.04,137.6,139.84,115715,0
2008-02-29,134,135.2,129.87,130.9,67147,0
2008-03-03,128.5,129.01,126.44,128.33,103167,0
2008-03-04,126.27,129.53,125.23,128.84,157996,0
2008-03-05,122.83,124.2,120.94,123,102788,0
2008-03-06,121.11,121.11,114.58,119.05,83842,0
2008-03-07,116.13,120.08,115.1,116.47,47035,0
2008-03-10,119.39,119.74,114.76,116.82,75999,0
2008-03-11,156.33,156.33,116.82,123.69,113845,0
2008-03-12,125.75,127.3,123.69,124.72,49096,0
2008-03-13,121.63,123.69,119.57,123.69,50681,0
2008-03-14,123.86,124.55,115.1,117.16,53017,0
2008-03-17,108.4,111.15,105.14,107.88,124358,0
2008-03-18,114.07,116.65,112.01,116.65,85940,0
2008-03-19,112.18,112.18,107.54,107.88,71564,0
2008-03-20,109.6,114.76,108.74,114.24,75392,0
2008-03-24,119.74,119.74,115.3,116.82,49322,0
2008-03-25,120.94,123,119.74,123,58758,0
2008-03-26,125.75,125.75,117.68,119.91,47391,0
2008-03-27,126.09,126.09,118.19,118.53,55460,0
2008-03-28,119.91,119.91,116.3,116.99,82639,0
2008-03-31,120.08,120.08,115.44,116.47,34486,0
2008-04-01,123.52,126.95,123.34,126.95,63973,0
2008-04-02,134.34,134.34,128.16,130.9,62954,0
2008-04-03,127.81,129.19,126.78,129.01,49450,0
2008-04-04,129.36,129.36,126.78,127.98,41089,0
2008-04-07,132.11,132.28,128.67,129.53,43882,0
2008-04-08,131.25,131.25,125.75,127.98,46029,0
2008-04-09,135.54,135.54,125.41,126.09,22447,0
2008-04-10,123.69,125.58,121.97,124.55,40536,0
2008-04-11,121.46,123.52,120.25,121.97,38724,0
2008-04-14,121.11,122.83,120.42,121.63,32019,0
2008-04-15,121.11,121.11,117.5,118.36,101819,0
2008-04-16,124.55,130.39,124.55,130.04,56179,0
2008-04-17,130.39,130.39,124.03,127.64,53247,0
2008-04-18,131.42,134,129.7,133.31,58124,0
2008-04-21,127.12,129.53,125.58,128.67,40061,0
2008-04-22,128.5,128.5,121.11,122.66,126998,0
2008-04-23,119.74,120.08,116.47,120.08,131247,0
2008-04-24,118.02,118.88,114.76,117.68,77983,0
2008-04-25,121.97,121.97,119.57,121.28,38896,0
2008-04-28,123,123.86,121.8,123.52,48462,0
2008-04-29,120.25,120.6,117.5,120.25,54769,0
2008-04-30,118.88,119.91,117.85,117.85,71586,0
2008-05-01,117.85,121.28,116.82,121.11,82829,0
2008-05-02,126.95,126.95,124.22,126.44,82136,0
2008-05-05,128.33,128.5,125.58,127.81,145294,0
2008-05-06,123.86,126.27,123.34,126.27,50277,0
2008-05-07,125.41,125.41,120.94,121.46,67923,0
2008-05-08,121.8,122.31,120.42,120.77,41911,0
2008-05-09,117.16,119.05,116.3,118.36,69509,0
2008-05-12,116.47,119.22,115.44,119.22,69446,0
2008-05-13,115.44,116.65,113.9,115.96,89207,0
2008-05-14,113.21,116.65,108.23,110.29,124008,0
2008-05-15,109.77,112.18,108.57,111.49,81022,0
2008-05-16,105.65,108.74,103.93,108.23,140837,0
2008-05-19,102.9,103.42,100.81,102.39,184229,0
2008-05-20,103.93,103.93,101.53,101.87,73979,0
2008-05-21,98.26,98.26,95,95.69,107805,0
2008-05-22,96.2,98.95,95.86,98.78,60746,0
2008-05-23,101.18,101.18,98.26,99.12,39034,0
2008-05-27,97.06,97.58,95.34,96.55,74963,0
2008-05-28,93.97,94.31,92.94,93.97,98270,0
2008-05-29,90.54,92.88,88.78,91.71,233670,0
2008-05-30,92.68,93.66,88.39,92.88,232327,0
2008-06-02,88.59,89.95,87.41,88.98,186826,0
2008-06-03,95.41,96.59,93.27,95.41,155643,0
2008-06-04,95.22,98.54,94.05,98.15,224958,0
2008-06-05,99.9,102.83,99.15,102.83,181241,0
2008-06-06,97.76,99.08,95.22,96.39,233637,0
2008-06-09,92.29,93.27,90.34,92.29,166981,0
2008-06-10,90.34,92.49,89.76,92.1,117015,0
2008-06-11,86.24,87.41,81.56,83.9,519235,0
2008-06-12,84.88,88.98,84.49,87.22,169072,0
2008-06-13,91.51,92.68,89.95,92.1,210995,0
2008-06-16,90.93,94.44,90.3,92.49,78460,0
2008-06-17,95.02,95.8,92.88,94.24,91004,0
2008-06-18,90.34,90.73,88.98,89.76,88328,0
2008-06-19,88.98,89.76,87.41,89.76,71172,0
2008-06-20,85.27,88.98,83.9,88.59,148215,0
2008-06-23,85.27,85.66,82.34,84.1,124333,0
2008-06-24,85.66,87.8,84.1,87.22,113255,0
2008-06-25,89.37,90.54,88.62,89.56,90792,0
2008-06-26,85.66,89.37,85.66,87.22,205999,0
2008-06-27,85.07,86.63,84.1,84.88,105886,0
2008-06-30,84.1,84.9,83.12,83.71,65249,0
2008-07-01,79.8,81.56,78.83,81.37,127529,0
2008-07-02,82.54,83.32,80.2,80.2,154194,0
2008-07-03,83.71,85.07,80.98,83.9,90423,0
2008-07-07,77.85,80,77.27,78.83,186290,0
2008-07-08,78.05,95.61,75.12,79.22,393728,0
2008-07-09,80.78,81.37,76.29,77.66,141599,0
2008-07-10,77.46,80.2,77.27,79.61,136895,0
2008-07-11,73.76,76.1,71.8,74.73,157645,0
2008-07-14,74.73,75.12,68.88,70.05,218505,0
2008-07-15,65.95,69.27,63.41,67.12,190125,0
2008-07-16,61.66,70.83,60.88,69.46,361914,0
2008-07-17,74.15,76.29,70.63,74.93,309915,0
2008-07-18,77.85,79.61,77.46,79.22,208621,0
2008-07-21,83.32,87.8,79.61,80.78,163831,0
2008-07-22,77.46,84.88,76.29,83.12,158708,0
2008-07-23,86.24,90.34,86.24,88.98,195486,0
2008-07-24,87.41,88.39,83.12,84.29,135811,0
2008-07-25,84.88,86.63,83.32,85.27,83593,0
2008-07-28,82.54,85.27,80,81.37,100618,0
2008-07-29,78.24,81.95,77.46,80.98,142204,0
2008-07-30,82.15,83.9,81.56,83.71,93996,0
2008-07-31,83.32,84.29,81.95,82.93,65437,0
2008-08-01,85.85,85.85,82.93,85.27,78723,0
2008-08-04,85.07,87.22,83.32,83.9,61570,0
2008-08-05,88.39,92.29,88,92.29,128421,0
2008-08-06,88.78,91.51,88.68,91.51,137973,0
2008-08-07,90.15,93.27,86.63,93.27,114880,0
2008-08-08,88.78,93.07,88.78,93.07,89962,0
2008-08-11,94.63,95.61,92.29,93.85,78741,0
2008-08-12,95.02,95.02,89.37,90.93,182616,0
2008-08-13,85.46,86.44,83.7,86.05,86959,0
2008-08-14,82.54,86.05,82.15,85.07,99963,0
2008-08-15,85.07,86.24,84.68,86.05,58001,0
2008-08-18,84.29,84.68,80.39,80.39,68365,0
2008-08-19,79.8,80.78,77.85,80.78,111064,0
2008-08-20,77.07,80,76.29,78.83,105834,0
2008-08-21,77.46,79.22,76.89,78.63,81499,0
2008-08-22,80.78,82.54,78.83,80.39,48354,0
2008-08-25,87.61,87.61,79.02,80.2,56712,0
2008-08-26,78.05,79.8,77.46,79.8,76949,0
2008-08-27,80.59,81.56,79.41,81.56,45911,0
2008-08-28,83.51,84.68,82.73,84.68,51921,0
2008-08-29,85.07,85.66,83.9,85.27,48059,0
2008-09-02,86.24,86.44,83.71,84.49,78518,0
2008-09-03,82.73,85.46,82.34,85.46,53842,0
2008-09-04,81.95,82.73,78.6,79.61,111000,0
2008-09-05,77.85,80,76.29,80,99555,0
2008-09-08,86.63,87.61,83.51,86.05,223641,0
2008-09-09,88.78,90.54,82.93,82.93,102851,0
2008-09-10,84.6,85,81.6,84.4,85601,0
2008-09-11,79,83.8,78.2,83.8,112230,0
2008-09-12,83.2,86.4,82.4,86.4,145892,0
2008-09-15,75,79.8,74.4,76.6,362380,0
2008-09-16,63.6,71.8,63.4,70.8,300917,0
2008-09-17,66.4,67.4,59.6,61.4,205239,0
2008-09-18,63.6,77,56,70,575062,0
2008-09-19,82.2,85.6,75,85.2,370609,0
2008-09-22,83,84,75,78.8,88697,0
2008-09-23,76.4,76.8,71,74.4,127610,0
2008-09-24,80.2,80.2,76,77.2,183493,0
2008-09-25,81,83.8,79.8,83.8,168614,0
2008-09-26,76.2,84,73.42,79.8,135549,0
2008-09-29,63,69,53.4,55,443073,0
2008-09-30,62.2,65.6,60.8,64,384563,0
2008-10-01,62.4,65.2,59,64.8,211649,0
2008-10-02,64,64.4,60.2,61.6,190498,0
2008-10-03,63.6,72.6,58,66,259994,0
2008-10-06,55.2,55.6,48.4,52.6,469457,0
2008-10-07,39.6,41,28.2,29.8,1454131,0
2008-10-08,35,38.8,30.4,37,749447,0
2008-10-09,37.6,38.8,29.8,29.8,533402,0
2008-10-10,27.4,32,24.2,29,549178,0
2008-10-13,24.8,40,21.4,38.6,1426945,0
2008-10-14,25.6,27.4,23,24,2279871,0
2008-10-15,25.6,25.6,23,24.4,702452,0
2008-10-16,23.2,24.4,22.4,23.2,820192,0
2008-10-17,24.2,24.6,22.4,23.6,516770,0
2008-10-20,26,29.2,26,27.6,1054304,0
2008-10-21,26.6,27.4,25,25.4,414037,0
2008-10-22,23.2,23.6,22.4,23.2,629889,0
2008-10-23,22.8,23,21.4,22.4,452423,0
2008-10-24,19.4,22.4,16,20.6,483713,0
2008-10-27,19,19.6,18,18,334685,0
2008-10-28,18.8,20,17.6,19.6,255319,0
2008-10-29,21,22.6,20.4,21.4,304325,0
2008-10-30,22,22.4,20.6,22,162909,0
2008-10-31,21.8,23,21.2,22.2,206751,0
2008-11-03,21.2,22.8,20,22.8,200419,0
2008-11-04,19.6,22.4,19.2,22.4,494836,0
2008-11-05,22,23,20.4,22.4,400978,0
2008-11-06,21,21.4,19,19,366805,0
2008-11-07,19.58,20.1,17.92,19.28,2257920,0
2008-11-10,19.87,19.87,18.43,18.85,548390,0
2008-11-11,18.18,18.32,16.1,17.3,767556,0
2008-11-12,17.16,17.36,15.46,15.68,674006,0
2008-11-13,15.79,16.36,14.75,16.18,659955,0
2008-11-14,15.4,15.95,14.64,15.37,436866,0
2008-11-17,13.94,14,13.05,13.35,459915,0
2008-11-18,12.44,13,12.01,12.43,312186,0
2008-11-19,13.21,13.46,12.16,12.2,267025,0
2008-11-20,13.67,14.22,12.57,12.58,487107,0
2008-11-21,14.73,14.74,13.37,14.57,383005,0
2008-11-24,15.04,15.66,14.95,15.5,252020,0
2008-11-25,16.58,16.93,15.96,16.37,310830,0
2008-11-26,16.27,16.9,16.1,16.73,289437,0
2008-11-28,16.03,17.58,15.98,17.58,206657,0
2008-12-01,16.17,16.6,15.2,15.57,308428,0
2008-12-02,17.81,19.42,17.8,18.93,371603,0
2008-12-03,18.71,20.75,18.41,20.75,329790,0
2008-12-04,18.54,20.1,18.42,19.02,389561,0
2008-12-05,18.88,19.5,18.06,19.46,520593,0
2008-12-08,19.95,21,19.66,20.46,340675,0
2008-12-09,20,21,19.77,20.21,320739,0
2008-12-10,20.45,20.61,19.86,20.26,246781,0
2008-12-11,19.4,20.08,19,19.03,407047,0
2008-12-12,16.79,17.43,16.63,16.86,395959,0
2008-12-15,17.15,17.35,16.2,16.35,344763,0
2008-12-16,16.28,17.39,15.85,17.3,304855,0
2008-12-17,16.11,16.23,15.22,15.76,291360,0
2008-12-18,14.61,14.69,13.82,13.85,526014,0
2008-12-19,13.14,13.5,12.7,12.7,388736,0
2008-12-22,12.62,13.09,12.29,13,490894,0
2008-12-23,12.82,12.95,12.72,12.78,198451,0
2008-12-24,12.51,12.78,12.31,12.66,100151,0
2008-12-26,12.51,13.17,12.51,12.97,134990,0
2008-12-29,13.63,14.38,13.48,14.19,370751,0
2008-12-30,14.02,14.46,13.41,14.31,550950,0
2008-12-31,14.49,15.49,14.1,15.17,267679,0
2009-01-02,14.62,16.09,14.62,15.88,344849,0
2009-01-05,14.92,16.24,14.85,16.24,342582,0
2009-01-06,15.15,15.75,15,15.45,457801,0
2009-01-07,15.04,15.28,14.73,14.74,358212,0
2009-01-08,15.65,15.9,15.35,15.86,395640,0
2009-01-09,16.68,16.76,15.93,16.16,219747,0
2009-01-12,16.69,16.74,16.25,16.7,585466,0
2009-01-13,14.98,15.26,14.73,14.93,260806,0
2009-01-14,13.4,13.7,11.93,12.3,433837,0
2009-01-15,12.69,12.69,11.61,12.1,416284,0
2009-01-16,13.1,13.21,10.01,10.85,1081326,0
2009-01-20,3.57,3.74,2.86,3.33,6545680,0
2009-01-21,3.42,3.8,3.27,3.47,2223377,0
2009-01-22,3.49,3.74,3.4,3.53,1218678,0
2009-01-23,3.28,3.55,3.2,3.51,615810,0
2009-01-26,4.04,4.29,3.81,4.04,1246034,0
2009-01-27,4.64,4.64,4.37,4.42,1093139,0
2009-01-28,5.68,6.76,5.53,6.42,3824438,0
2009-01-29,5.81,6.11,5.47,5.75,1207712,0
2009-01-30,6.5,6.66,5.93,6,1635047,0
2009-02-02,5.88,6.08,5.6,5.81,1118859,0
2009-02-03,6.27,6.28,5.77,5.98,823760,0
2009-02-04,6.05,6.09,5.76,5.76,1328294,0
2009-02-05,6.37,6.6,6.23,6.49,1286600,0
2009-02-06,7.15,7.35,7.02,7.11,1093433,0
2009-02-09,7.47,7.48,7.28,7.34,593920,0
2009-02-10,7.18,7.28,6.44,6.61,789642,0
2009-02-11,6.68,6.89,6.54,6.77,477185,0
2009-02-12,6.85,7,6.65,6.99,493195,0
2009-02-13,6.12,6.62,6.08,6.27,545688,0
2009-02-17,5.94,5.94,5.72,5.72,456856,0
2009-02-18,5.44,5.44,4.75,5.1,1076886,0
2009-02-19,6.03,6.29,5.87,5.9,568421,0
2009-02-20,5.46,5.72,5.27,5.54,789098,0
2009-02-23,6.52,6.6,5.83,5.83,568624,0
2009-02-24,6.4,7.01,6.23,6.83,833995,0
2009-02-25,6.73,6.91,6.23,6.59,598044,0
2009-02-26,7.86,8.44,7.65,7.83,1137390,0
2009-02-27,6.8,6.9,6.22,6.22,648349,0
2009-03-02,6.49,6.68,6.14,6.25,571517,0
2009-03-03,6.34,6.34,5.85,6.04,490410,0
2009-03-04,6.41,6.5,6.14,6.39,409161,0
2009-03-05,6.2,6.3,5.65,5.74,708041,0
2009-03-06,5.69,5.69,5.05,5.42,776244,0
2009-03-09,5.01,5.29,4.94,5.13,514684,0
2009-03-10,5.73,6.05,5.65,6.03,455876,0
2009-03-11,6.06,6.08,5.36,5.77,661582,0
2009-03-12,5.56,6.26,5.43,6.23,435045,0
2009-03-13,6.13,6.37,5.8,6.22,520449,0
2009-03-16,6.38,6.69,6.11,6.11,455756,0
2009-03-17,6.17,6.39,6,6.39,231753,0
2009-03-18,6.47,7.11,6.35,7,513391,0
2009-03-19,7.75,7.75,6.82,6.89,807910,0
2009-03-20,7.16,7.16,6.65,6.72,347748,0
2009-03-23,7.29,7.74,7.14,7.64,503692,0
2009-03-24,7.56,7.66,7.15,7.17,577701,0
2009-03-25,7.23,7.52,6.77,7.22,382116,0
2009-03-26,7.37,7.87,7.35,7.69,679595,0
2009-03-27,7.73,7.84,7.34,7.48,328197,0
2009-03-30,6.78,6.81,6.44,6.61,302337,0
2009-03-31,6.79,7.3,6.77,7.08,315028,0
2009-04-01,7.17,7.42,7.1,7.35,405682,0
2009-04-02,8,8.44,7.99,8.15,428244,0
2009-04-03,9.23,9.5,8.65,9.42,771125,0
2009-04-06,8.85,9.03,8.7,8.88,552474,0
2009-04-07,8.23,8.25,7.69,7.72,1010510,0
2009-04-08,7.79,7.85,7.57,7.83,298871,0
2009-04-09,8.45,8.8,8.38,8.76,665834,0
2009-04-13,8.8,9.44,8.76,9.33,449243,0
2009-04-14,8.79,8.98,8.39,8.52,1006936,0
2009-04-15,8.4,8.86,8.04,8.8,818133,0
2009-04-16,8.93,9.06,8.58,8.85,553537,0
2009-04-17,9.5,10.01,9.41,9.82,1268638,0
2009-04-20,9.54,9.59,8.91,8.99,745622,0
2009-04-21,8.8,9.34,8.72,9.27,691230,0
2009-04-22,9.01,9.41,8.92,8.96,687767,0
2009-04-23,9.27,9.56,9.11,9.49,446973,0
2009-04-24,9.17,9.99,9.1,9.99,676000,0
2009-04-27,9.95,10.18,9.68,9.76,583228,0
2009-04-28,9.62,9.77,9.5,9.6,576815,0
2009-04-29,10.91,11.14,10.67,10.8,617531,0
2009-04-30,12.21,12.63,11.96,12.24,1148551,0
2009-05-01,12.97,13.5,12.76,13.34,820194,0
2009-05-04,13.98,14.86,13.8,14.75,1447298,0
2009-05-05,14.96,14.96,14.5,14.68,1481032,0
2009-05-06,14.57,14.72,13.68,14.48,1745185,0
2009-05-07,13.76,14.31,12.36,12.5,2671199,0
2009-05-08,14.34,15.04,14.02,14.85,1448821,0
2009-05-11,14.04,14.43,13.85,13.97,935157,0
2009-05-12,13.68,13.8,12.97,13.38,820044,0
2009-05-13,11.86,12.3,11.47,11.56,1338837,0
2009-05-14,12.06,12.52,11.99,12.4,939480,0
2009-05-15,12.33,12.44,11.87,12.04,609037,0
2009-05-18,12.54,13.15,12.44,13.12,591108,0
2009-05-19,13.28,13.67,13.12,13.4,569375,0
2009-05-20,13.42,13.57,12.9,13.14,714697,0
2009-05-21,12.77,12.97,12.58,12.82,454562,0
2009-05-22,13.08,13.3,12.89,12.91,274665,0
2009-05-26,12.56,13.1,12.51,12.96,379911,0
2009-05-27,12.95,13,12.33,12.35,419469,0
2009-05-28,12.37,12.45,11.93,12.27,456015,0
2009-05-29,12.47,12.68,12.34,12.68,246683,0
2009-06-01,13.34,13.4,13,13.11,478248,0
2009-06-02,12.9,13.03,12.7,12.96,427616,0
2009-06-03,12.09,12.11,11.78,11.95,555229,0
2009-06-04,12.19,12.3,12.03,12.3,335855,0
2009-06-05,12.22,12.26,11.79,12,460028,0
2009-06-08,11.57,11.64,11.3,11.44,406907,0
2009-06-09,11.89,12.07,11.84,12.03,317761,0
2009-06-10,12.59,12.61,12.04,12.38,334540,0
2009-06-11,13.21,13.46,13.13,13.23,669436,0
2009-06-12,13.38,13.46,13.16,13.34,252882,0
2009-06-15,12.9,12.92,12.34,12.48,383427,0
2009-06-16,12.92,13.07,12.3,12.46,296643,0
2009-06-17,12.37,12.41,11.95,12.21,381671,0
2009-06-18,12.26,12.59,12.23,12.55,234125,0
2009-06-19,12.5,12.64,12.24,12.24,170743,0
2009-06-22,12.01,12.15,11.61,11.67,301282,0
2009-06-23,11.69,11.8,11.48,11.72,354189,0
2009-06-24,11.86,12.08,11.45,11.69,292939,0
2009-06-25,11.93,12.2,11.85,12.19,348333,0
2009-06-26,12.5,12.79,12.43,12.78,315143,0
2009-06-29,13.1,13.13,12.79,12.97,229136,0
2009-06-30,12.97,13,12.59,12.77,370728,0
2009-07-01,12.99,13.12,12.84,12.87,208973,0
2009-07-02,12.63,12.63,12.22,12.23,157608,0
2009-07-06,12.25,12.39,11.8,12.34,614309,0
2009-07-07,12.33,12.34,11.89,11.9,174988,0
2009-07-08,11.87,11.88,11.09,11.45,321134,0
2009-07-09,11.76,11.79,11.51,11.59,171148,0
2009-07-10,11.74,11.89,11.5,11.66,217337,0
2009-07-13,11.88,12,11.67,12,229339,0
2009-07-14,12.13,12.2,11.92,12.03,155698,0
2009-07-15,12.5,12.75,12.42,12.68,241244,0
2009-07-16,12.56,12.88,12.45,12.8,215976,0
2009-07-17,12.64,12.72,12.45,12.65,158547,0
2009-07-20,13.11,13.24,13.04,13.12,203313,0
2009-07-21,13.55,13.55,12.83,13.19,205396,0
2009-07-22,13.03,13.38,12.98,13.15,157390,0
2009-07-23,13.3,13.83,13.3,13.76,283921,0
2009-07-24,13.91,14.07,13.64,13.93,243346,0
2009-07-27,14.24,14.6,14.21,14.35,306451,0
2009-07-28,13.92,14.1,13.67,14.1,300044,0
2009-07-29,14.35,14.43,14.16,14.29,207159,0
2009-07-30,14.7,14.89,14.6,14.71,177043,0
2009-07-31,14.76,14.95,14.62,14.82,824596,0
2009-08-03,16.01,16.08,15.59,16,605154,0
2009-08-04,15.8,16.15,15.53,15.99,279555,0
2009-08-05,17.05,17.09,16.33,16.99,593517,0
2009-08-06,18.18,18.5,17.76,18.29,877321,0
2009-08-07,16.02,16.99,15.57,16.02,1888932,0
2009-08-10,14.88,15.25,14.72,14.92,1135548,0
2009-08-11,14.35,14.5,14.03,14.18,536789,0
2009-08-12,14.84,15.14,14.82,15.06,414036,0
2009-08-13,15.4,15.78,15.12,15.78,306989,0
2009-08-14,15.64,15.69,15.19,15.69,247233,0
2009-08-17,14.8,14.87,14.62,14.78,278633,0
2009-08-18,15.06,15.38,14.94,15.35,184238,0
2009-08-19,15.09,15.48,15.03,15.26,211510,0
2009-08-20,15.69,15.84,15.59,15.82,346963,0
2009-08-21,16.13,16.28,15.98,16.15,344546,0
2009-08-24,16.99,17.11,16.55,16.87,476492,0
2009-08-25,17.66,17.78,17.24,17.53,477696,0
2009-08-26,17.96,18.5,17.93,18.44,690012,0
2009-08-27,18.47,18.65,17.85,18.55,686503,0
2009-08-28,18.91,19.03,18.61,18.74,356079,0
2009-08-31,18.39,18.57,17.96,18.45,280135,0
2009-09-01,18.04,18.59,17.43,17.6,482808,0
2009-09-02,16.93,17.38,16.91,17.27,331338,0
2009-09-03,18.14,18.25,17.92,18.25,232826,0
2009-09-04,18.25,18.48,18.04,18.48,255083,0
2009-09-08,18.92,18.94,18.38,18.44,275730,0
2009-09-09,18.71,19,18.64,18.95,169770,0
2009-09-10,18.66,18.91,18.5,18.9,243973,0
2009-09-11,18.88,18.92,18.52,18.53,284657,0
2009-09-14,18.25,18.6,18.2,18.43,282229,0
2009-09-15,18.69,18.78,18.26,18.74,369379,0
2009-09-16,18.66,18.96,18.48,18.83,462974,0
2009-09-17,18.62,18.83,18.33,18.52,312389,0
2009-09-18,18.42,18.49,18.28,18.39,218187,0
2009-09-21,17.11,17.56,17,17.42,513217,0
2009-09-22,17.54,17.64,17.45,17.6,232928,0
2009-09-23,17.29,17.58,17.03,17.05,433263,0
2009-09-24,17.15,17.25,16.53,16.68,383051,0
2009-09-25,16.66,16.79,16.47,16.59,249667,0
2009-09-28,16.21,16.64,16.21,16.63,253980,0
2009-09-29,16.88,16.93,16.58,16.68,234237,0
2009-09-30,17.23,17.23,16.54,16.97,295942,0
2009-10-01,16.53,16.56,16,16,397159,0
2009-10-02,14.83,15.39,14.81,14.91,934311,0
2009-10-05,15.46,15.81,15.33,15.73,334848,0
2009-10-06,15.81,16.1,15.75,15.94,400048,0
2009-10-07,16.06,16.13,15.77,15.92,296809,0
2009-10-08,15.79,15.97,15.64,15.76,208239,0
2009-10-09,15.54,15.64,15.38,15.52,305546,0
2009-10-12,15.38,15.45,15.2,15.31,251241,0
2009-10-13,15.26,15.34,14.99,15.02,332508,0
2009-10-14,15.42,15.78,15.3,15.75,439245,0
2009-10-15,15.77,15.95,15.68,15.87,275188,0
2009-10-16,15.67,15.87,15.37,15.46,205148,0
2009-10-19,15.44,15.51,15.22,15.31,178877,0
2009-10-20,15.35,15.47,15.16,15.22,176908,0
2009-10-21,15.24,15.45,14.84,14.88,275773,0
2009-10-22,15.04,15.5,14.97,15.47,378122,0
2009-10-23,15.51,15.62,15.16,15.33,213741,0
2009-10-26,15,15.09,14.42,14.42,468361,0
2009-10-27,14.08,14.24,13.22,13.24,1079163,0
2009-10-28,13.24,13.36,12.95,12.96,424272,0
2009-10-29,14.39,14.57,14.15,14.54,420517,0
2009-10-30,14.22,14.31,13.56,13.65,314783,0
2009-11-02,12.49,12.89,12.33,12.65,759910,0
2009-11-03,11.38,12.1,11.14,11.96,1149541,0
2009-11-04,12.27,12.31,11.82,11.88,355382,0
2009-11-05,11.75,11.9,11.61,11.88,385320,0
2009-11-06,12.26,12.64,12,12.41,744896,0
2009-11-09,13.25,13.64,13.12,13.52,508976,0
2009-11-10,13.22,13.29,13.03,13.14,359113,0
2009-11-11,12.74,12.97,12.67,12.7,310289,0
2009-11-12,12.34,12.55,12.29,12.34,227181,0
2009-11-13,12.32,12.68,12.2,12.56,210762,0
2009-11-16,12.44,12.72,12.43,12.65,289781,0
2009-11-17,12.75,12.88,12.58,12.85,196072,0
2009-11-18,12.65,12.65,12.29,12.32,323630,0
2009-11-19,12.16,12.22,12.07,12.11,196615,0
2009-11-20,11.9,12.04,11.86,11.99,189311,0
2009-11-23,12.5,12.67,12.44,12.51,215460,0
2009-11-24,12.33,12.33,12.07,12.15,172715,0
2009-11-25,12.05,12.11,12,12.03,147769,0
2009-11-27,11.29,11.69,11.29,11.48,924682,0
2009-11-30,11.18,11.35,10.91,11.12,459753,0
2009-12-01,11.36,11.51,11.24,11.43,267104,0
2009-12-02,10.91,11.32,10.83,11.27,417450,0
2009-12-03,11.45,11.75,11.42,11.43,313385,0
2009-12-04,11.75,11.75,11.31,11.49,275688,0
2009-12-07,10.92,11.05,10.81,10.83,486206,0
2009-12-08,10.02,10.15,9.87,9.98,1087236,0
2009-12-09,10.01,10.04,9.77,9.97,459830,0
2009-12-10,10.46,10.48,10.12,10.18,371565,0
2009-12-11,10.2,10.22,9.92,10.02,200985,0
2009-12-14,10.15,10.27,10,10.24,341728,0
2009-12-15,10.32,10.43,10.25,10.29,255719,0
2009-12-16,10.24,10.45,10.21,10.32,189357,0
2009-12-17,10.07,10.07,9.85,9.86,291937,0
2009-12-18,9.76,9.82,9.64,9.77,267602,0
2009-12-21,9.66,9.74,9.6,9.67,292540,0
2009-12-22,9.49,9.5,9.31,9.36,515733,0
2009-12-23,9.26,9.26,9.07,9.17,348284,0
2009-12-24,9.3,9.49,9.3,9.49,152980,0
2009-12-28,9.59,9.59,9.38,9.53,203810,0
2009-12-29,9.6,9.63,9.5,9.51,140921,0
2009-12-30,9.28,9.53,9.28,9.5,232824,0
2009-12-31,9.56,9.6,9.38,9.39,199161,0
2010-01-04,10.27,10.45,10.24,10.43,614899,0
2010-01-05,11.26,11.52,10.43,11.52,1114911,0
2010-01-06,11.74,11.96,11.62,11.93,819031,0
2010-01-07,11.64,11.69,11.47,11.65,470120,0
2010-01-08,11.44,11.46,11.15,11.37,471812,0
2010-01-11,11.22,11.38,11.16,11.29,196439,0
2010-01-12,11.22,11.36,11.11,11.14,367342,0
2010-01-13,11.61,11.86,11.51,11.8,751747,0
2010-01-14,11.75,11.92,11.74,11.82,426657,0
2010-01-15,12.23,12.29,11.9,12.13,658219,0
2010-01-19,12.5,12.79,12.44,12.74,544839,0
2010-01-20,12.52,12.55,12.33,12.5,285596,0
2010-01-21,12.08,12.11,11.36,11.41,585902,0
2010-01-22,11.07,11.27,10.8,10.86,625282,0
2010-01-25,11.51,11.6,11.36,11.51,778756,0
2010-01-26,11.26,11.38,11.09,11.09,197466,0
2010-01-27,10.78,10.93,10.63,10.91,482107,0
2010-01-28,11,11,10.5,10.53,933878,0
2010-01-29,10.48,10.61,10.2,10.21,310686,0
2010-02-01,10.66,11.18,10.66,11.1,394204,0
2010-02-02,11.53,11.63,11.47,11.62,254586,0
2010-02-03,11.42,11.52,11.14,11.28,162165,0
2010-02-04,10.7,10.73,10.3,10.48,1024408,0
2010-02-05,10.4,10.46,9.95,10.27,491749,0
2010-02-08,10.01,10.12,9.87,9.89,891711,0
2010-02-09,10.27,10.38,9.86,10.2,580949,0
2010-02-10,10.24,10.37,10.06,10.25,351833,0
2010-02-11,9.98,10.18,9.86,10.16,353192,0
2010-02-12,9.81,10,9.72,10,297432,0
2010-02-16,10.4,10.68,10.3,10.64,351679,0
2010-02-17,10.76,10.8,10.55,10.67,252124,0
2010-02-18,10.48,10.64,10.46,10.62,189386,0
2010-02-19,10.52,10.75,10.52,10.73,136887,0
2010-02-22,11.19,11.2,11.08,11.16,302673,0
2010-02-23,11.22,11.22,10.97,11,298828,0
2010-02-24,11.12,11.21,11.05,11.13,122461,0
2010-02-25,11.43,11.93,11.29,11.91,779078,0
2010-02-26,11.41,11.58,11.36,11.54,572535,0
2010-03-01,10.88,11.14,10.8,10.95,519476,0
2010-03-02,11.37,11.4,11.19,11.23,470603,0
2010-03-03,11.38,11.5,11.27,11.31,1088627,0
2010-03-04,11.81,11.9,11.73,11.82,528248,0
2010-03-05,12.17,12.21,11.93,12.12,1266313,0
2010-03-08,12.07,12.12,11.81,11.84,314252,0
2010-03-09,11.56,12.4,11.53,11.73,1234373,0
2010-03-10,11.98,12.13,11.95,12.03,415748,0
2010-03-11,12.11,12.38,12.04,12.32,510535,0
2010-03-12,12.85,13.07,12.78,12.89,486469,0
2010-03-15,13.05,13.13,12.78,12.96,462009,0
2010-03-16,13.04,13.25,12.97,13.2,446742,0
2010-03-17,13.46,13.51,13.23,13.29,484570,0
2010-03-18,13.05,13.06,12.76,12.89,460438,0
2010-03-19,13.37,13.45,13.09,13.14,850706,0
2010-03-22,13.11,13.42,13.09,13.4,488185,0
2010-03-23,13.25,13.37,13.19,13.35,396006,0
2010-03-24,13.35,13.47,13.19,13.25,266202,0
2010-03-25,13.56,13.78,13.21,13.3,1719140,0
2010-03-26,13.53,13.67,13.48,13.61,787251,0
2010-03-29,13.39,13.47,13.23,13.43,362177,0
2010-03-30,13.21,13.27,12.98,13.16,273331,0
2010-03-31,13.11,13.43,13.06,13.24,245660,0
2010-04-01,13.6,13.84,13.57,13.77,411481,0
2010-04-05,13.82,14.02,13.82,14,230446,0
2010-04-06,13.66,13.9,13.62,13.83,387318,0
2010-04-07,13.64,13.84,13.57,13.67,390880,0
2010-04-08,13.42,13.54,13.33,13.54,508981,0
2010-04-09,13.7,13.76,13.65,13.72,211110,0
2010-04-12,13.84,13.9,13.78,13.81,201470,0
2010-04-13,13.87,13.87,13.73,13.8,218254,0
2010-04-14,13.88,14.25,13.85,14.22,812007,0
2010-04-15,14.13,14.37,14.09,14.29,1885358,0
2010-04-16,15.26,15.38,14.5,15.05,3260407,0
2010-04-19,15.24,15.63,15.13,15.61,1058947,0
2010-04-20,16.11,16.4,15.9,16.4,930214,0
2010-04-21,16.29,16.82,16.29,16.68,791931,0
2010-04-22,16.45,16.96,16.3,16.96,785410,0
2010-04-23,17.01,17.3,16.95,17.3,623660,0
2010-04-26,17.86,18,17.51,17.75,1415422,0
2010-04-27,17.27,17.58,16.54,16.8,1329716,0
2010-04-28,16.89,16.93,16.3,16.69,885709,0
2010-04-29,16.75,17.53,16.75,17.47,745141,0
2010-04-30,16.82,16.89,16.29,16.35,845867,0
2010-05-03,16.52,16.96,16.52,16.84,527117,0
2010-05-04,16.01,16.02,15.28,15.41,952756,0
2010-05-05,15.05,15.57,14.98,15.17,787086,0
2010-05-06,14.71,14.83,13,13.85,1305262,0
2010-05-07,13.06,13.7,12.8,13.27,1554839,0
2010-05-10,15.39,15.69,15.04,15.28,1582803,0
2010-05-11,14.41,15.09,14.36,14.78,1390039,0
2010-05-12,14.4,14.59,14.31,14.47,804662,0
2010-05-13,14.24,14.56,14.17,14.28,530281,0
2010-05-14,13.95,13.98,13.53,13.76,733083,0
2010-05-17,13.66,13.79,13.19,13.68,388833,0
2010-05-18,13.88,13.92,13.11,13.21,2603425,0
2010-05-19,13.2,13.35,12.77,13.23,532966,0
2010-05-20,12.66,12.95,12.36,12.6,782920,0
2010-05-21,12.22,13.22,12.18,13.08,802429,0
2010-05-24,12.92,13.23,12.81,12.85,329354,0
2010-05-25,12.19,12.64,12.05,12.6,928719,0
2010-05-26,12.96,13.14,12.08,12.81,733750,0
2010-05-27,13.41,13.82,13.17,13.82,700815,0
2010-05-28,13.79,13.79,13.32,13.4,467254,0
2010-06-01,13.3,13.83,13.3,13.39,480475,0
2010-06-02,13.16,13.47,13.03,13.43,349022,0
2010-06-03,13.56,13.67,13.16,13.35,276116,0
2010-06-04,12.7,12.87,12.29,12.39,547818,0
2010-06-07,12.62,12.78,12.23,12.24,309634,0
2010-06-08,12.19,12.26,11.73,12.19,470056,0
2010-06-09,12.2,12.33,11.85,11.91,447666,0
2010-06-10,12.45,12.75,12.41,12.73,345486,0
2010-06-11,12.39,12.45,12.21,12.43,503333,0
2010-06-14,12.69,12.83,12.5,12.53,339313,0
2010-06-15,13,13.34,12.84,13.32,489507,0
2010-06-16,13.4,13.54,13.2,13.34,460014,0
2010-06-17,13.81,13.88,13.65,13.83,518430,0
2010-06-18,13.88,13.95,13.77,13.87,204501,0
2010-06-21,13.83,13.87,13.46,13.6,351773,0
2010-06-22,13.86,14.05,13.61,13.65,258667,0
2010-06-23,14.21,14.22,13.77,13.91,326046,0
2010-06-24,13.84,13.88,13.47,13.57,424289,0
2010-06-25,13.47,13.67,13.23,13.55,262893,0
2010-06-28,12.99,13.18,12.86,13.1,352321,0
2010-06-29,12.8,12.83,12.38,12.49,276164,0
2010-06-30,12.5,12.73,12.07,12.1,298230,0
2010-07-01,12.23,12.29,11.89,12.18,416387,0
2010-07-02,12.25,12.3,12,12.14,282507,0
2010-07-06,12.42,12.48,12.08,12.22,310840,0
2010-07-07,12.58,13.33,12.56,13.33,369715,0
2010-07-08,13.58,13.61,13.3,13.57,362505,0
2010-07-09,13.28,13.57,13.25,13.56,237832,0
2010-07-12,13.31,13.6,13.31,13.58,185236,0
2010-07-13,13.87,14.17,13.85,14.08,301784,0
2010-07-14,13.85,14.15,13.85,14.13,178823,0
2010-07-15,14.19,14.19,13.72,14.15,338780,0
2010-07-16,13.63,13.67,13.18,13.21,337188,0
2010-07-19,13.5,13.62,13.16,13.34,209782,0
2010-07-20,13.11,13.76,13.09,13.73,276424,0
2010-07-21,13.82,13.91,13.42,13.49,357569,0
2010-07-22,13.62,13.79,13.55,13.67,442502,0
2010-07-23,13.83,14.28,13.66,14.24,664077,0
2010-07-26,14.33,14.62,14.3,14.57,481189,0
2010-07-27,15.55,15.79,15.36,15.78,1098373,0
2010-07-28,15.66,15.7,15.29,15.33,374644,0
2010-07-29,15.69,15.82,15.35,15.59,348338,0
2010-07-30,15.48,15.92,15.41,15.76,386982,0
2010-08-02,16.5,16.67,16.41,16.56,392605,0
2010-08-03,16.4,16.55,16.33,16.43,244450,0
2010-08-04,16.51,16.7,16.41,16.68,513624,0
2010-08-05,16.78,16.82,16.39,16.54,276177,0
2010-08-06,16.3,16.69,16.16,16.57,372052,0
2010-08-09,16.14,16.16,15.98,16.06,200441,0
2010-08-10,15.25,15.63,15.19,15.52,476362,0
2010-08-11,14.71,14.71,14.29,14.36,677370,0
2010-08-12,14.14,14.54,14.1,14.41,285129,0
2010-08-13,14.56,14.72,14.54,14.6,208337,0
2010-08-16,14.26,14.54,14.25,14.37,168143,0
2010-08-17,14.64,14.79,14.55,14.64,131308,0
2010-08-18,14.81,14.82,14.61,14.71,157311,0
2010-08-19,14.69,14.76,14.32,14.39,296456,0
2010-08-20,14.16,14.2,14.02,14.11,146189,0
2010-08-23,14.3,14.4,14.11,14.13,161433,0
2010-08-24,13.61,13.75,13.43,13.52,288249,0
2010-08-25,13.28,13.47,13.16,13.44,248811,0
2010-08-26,13.49,13.77,13.37,13.44,235788,0
2010-08-27,13.41,13.69,13.13,13.68,376710,0
2010-08-30,13.4,13.6,13.23,13.23,172460,0
2010-08-31,13.66,13.91,13.56,13.63,445147,0
2010-09-01,13.94,14.25,13.87,14.18,330114,0
2010-09-02,14.08,14.33,14.08,14.32,130627,0
2010-09-03,14.33,14.55,14.31,14.55,149147,0
2010-09-07,14.1,14.17,14,14.03,166378,0
2010-09-08,14.1,14.29,14.08,14.11,165365,0
2010-09-09,14.61,14.92,14.6,14.82,639397,0
2010-09-10,15.03,15.03,14.8,14.91,374465,0
2010-09-13,15.35,15.44,15.2,15.31,190919,0
2010-09-14,15.37,15.66,15.25,15.55,218358,0
2010-09-15,15.37,15.59,15.27,15.5,302630,0
2010-09-16,15.21,15.27,15.05,15.22,304819,0
2010-09-17,15.03,15.07,14.84,14.94,292147,0
2010-09-20,15.07,15.39,15.01,15.33,206000,0
2010-09-21,15.46,15.46,15.07,15.18,405923,0
2010-09-22,14.95,15.14,14.84,14.9,278778,0
2010-09-23,14.76,15.08,14.73,14.93,289194,0
2010-09-24,15.39,15.64,15.38,15.61,290968,0
2010-09-27,15.58,15.58,15.36,15.38,186018,0
2010-09-28,15.16,15.25,14.9,15.22,247388,0
2010-09-29,14.93,15.21,14.91,15.09,223261,0
2010-09-30,15.27,15.36,14.7,14.83,333264,0
2010-10-01,15,15.18,14.87,15.16,234059,0
2010-10-04,15.16,15.31,14.91,15.01,178525,0
2010-10-05,15.35,15.71,15.31,15.67,257079,0
2010-10-06,15.7,15.8,15.6,15.64,164835,0
2010-10-07,15.56,15.56,14.99,15.16,274207,0
2010-10-08,15.22,15.29,15.12,15.18,180001,0
2010-10-11,15.14,15.18,15.02,15.04,140741,0
2010-10-12,15.03,15.16,14.91,15.1,154231,0
2010-10-13,15.17,15.2,15,15.03,198260,0
2010-10-14,14.57,14.61,14.34,14.47,354619,0
2010-10-15,14.92,14.93,14.52,14.8,369487,0
2010-10-18,14.72,14.87,14.67,14.84,120315,0
2010-10-19,14.61,14.82,14.51,14.64,279930,0
2010-10-20,14.54,14.7,14.46,14.6,201283,0
2010-10-21,14.5,14.59,14.12,14.2,221064,0
2010-10-22,14.63,14.68,14.43,14.48,122564,0
2010-10-25,14.31,14.36,14.19,14.2,171060,0
2010-10-26,14.23,14.33,14.12,14.21,729674,0
2010-10-27,14.34,14.4,14.11,14.25,592519,0
2010-10-28,14.43,14.43,14.1,14.18,157914,0
2010-10-29,14.45,14.49,14.24,14.38,167049,0
2010-11-01,14.67,14.75,14.42,14.55,176100,0
2010-11-02,14.54,14.62,14.42,14.54,129543,0
2010-11-03,14.6,14.74,14.37,14.74,270862,0
2010-11-04,15.03,15.42,15.03,15.42,391605,0
2010-11-05,14.69,14.85,14.52,14.69,548334,0
2010-11-08,14.3,14.32,13.94,14.11,527133,0
2010-11-09,14.16,14.16,13.81,13.89,334105,0
2010-11-10,14.07,14.09,13.45,13.72,481123,0
2010-11-11,13.27,13.46,13.21,13.41,966009,0
2010-11-12,13.55,13.72,13.38,13.48,392801,0
2010-11-15,13.61,13.66,13.5,13.5,203177,0
2010-11-16,13.3,13.3,12.89,12.97,394142,0
2010-11-17,13.22,13.47,13.12,13.18,573011,0
2010-11-18,13.55,13.58,13.36,13.43,267610,0
2010-11-19,13.33,13.42,13.18,13.4,192365,0
2010-11-22,12.77,12.92,12.59,12.78,470900,0
2010-11-23,12.72,12.86,12.63,12.68,436501,0
2010-11-24,12.94,12.99,12.78,12.84,289209,0
2010-11-26,12.22,12.33,12.04,12.07,459494,0
2010-11-29,12.04,12.17,11.91,12.13,538477,0
2010-11-30,11.64,11.84,11.61,11.76,437446,0
2010-12-01,12.43,12.56,12.39,12.53,517993,0
2010-12-02,12.65,13.1,12.65,13.09,514113,0
2010-12-03,13.07,13.17,13,13.13,207958,0
2010-12-06,13,13.06,12.85,12.97,300378,0
2010-12-07,13.23,13.26,12.91,12.92,327900,0
2010-12-08,13,13.15,12.93,13.07,236247,0
2010-12-09,13.49,13.52,13.3,13.39,1456905,0
2010-12-10,13.26,13.33,13.18,13.32,241236,0
2010-12-13,13.28,13.34,13.22,13.24,191506,0
2010-12-14,13.1,13.2,12.97,13.03,312110,0
2010-12-15,12.88,12.95,12.62,12.67,361134,0
2010-12-16,12.57,12.65,12.54,12.59,477419,0
2010-12-17,11.78,11.93,11.7,11.91,1008247,0
2010-12-20,12.06,12.08,11.9,11.97,386976,0
2010-12-21,12.41,12.52,12.4,12.49,373439,0
2010-12-22,12.56,12.64,12.51,12.59,215952,0
2010-12-23,12.58,12.59,12.45,12.59,272964,0
2010-12-27,12.4,12.48,12.29,12.41,155938,0
2010-12-28,12.46,12.46,12.31,12.42,140973,0
2010-12-29,12.33,12.42,12.29,12.38,281574,0
2010-12-30,12.32,12.38,12.19,12.26,568943,0
2010-12-31,12.26,12.37,12.23,12.32,185956,0
2011-01-03,12.45,12.65,12.36,12.57,393253,0
2011-01-04,12.82,12.85,12.65,12.75,358036,0
2011-01-05,12.57,12.76,12.57,12.74,298511,0
2011-01-06,12.8,12.8,12.44,12.48,346434,0
2011-01-07,12.53,12.58,12.38,12.46,320598,0
2011-01-10,12.31,12.41,12.27,12.4,151484,0
2011-01-11,12.69,12.69,12.46,12.57,293855,0
2011-01-12,12.8,13.09,12.75,13.06,695322,0
2011-01-13,13.53,13.57,13.39,13.42,634837,0
2011-01-14,13.6,13.65,13.55,13.61,293992,0
2011-01-18,13.65,13.76,13.63,13.68,338570,0
2011-01-19,13.69,13.74,13.43,13.47,440753,0
2011-01-20,13.49,13.53,13.25,13.48,550276,0
2011-01-21,14.43,14.54,14.23,14.31,1199393,0
2011-01-24,13.89,14.17,13.88,14.12,531647,0
2011-01-25,13.7,13.82,13.61,13.79,459085,0
2011-01-26,13.79,13.82,13.66,13.74,376057,0
2011-01-27,13.75,13.84,13.69,13.76,212463,0
2011-01-28,13.65,13.68,13.35,13.42,309322,0
2011-01-31,13.36,13.48,13.32,13.37,283926,0
2011-02-01,13.5,13.8,13.49,13.73,333371,0
2011-02-02,13.78,13.86,13.73,13.77,596420,0
2011-02-03,14.19,14.22,13.96,14.13,725388,0
2011-02-04,14.01,14.13,13.96,14.13,193720,0
2011-02-07,14.27,14.36,14.24,14.27,319096,0
2011-02-08,14.22,14.36,14.17,14.36,232063,0
2011-02-09,14.37,14.48,14.23,14.32,313783,0
2011-02-10,14.1,14.32,14.04,14.26,159609,0
2011-02-11,13.98,14.22,13.94,14.18,245857,0
2011-02-14,14.24,14.26,14.11,14.19,165954,0
2011-02-15,14.57,14.66,14.49,14.5,552371,0
2011-02-16,14.84,15.19,14.84,15.16,663514,0
2011-02-18,15.79,15.8,15.65,15.69,279293,0
2011-02-22,15.39,15.58,15.1,15.24,490418,0
2011-02-23,15.55,15.57,15.03,15.1,620721,0
2011-02-24,14.91,14.96,14.49,14.69,476025,0
2011-02-25,14.61,14.75,14.57,14.69,177782,0
2011-02-28,14.72,14.8,14.61,14.67,163780,0
2011-03-01,14.71,14.74,14.25,14.29,425491,0
2011-03-02,14.47,14.63,14.31,14.39,393716,0
2011-03-03,14.6,14.65,14.4,14.64,173026,0
2011-03-04,14.42,14.46,14.19,14.34,251728,0
2011-03-07,14.42,14.46,14.04,14.09,271350,0
2011-03-08,14.13,14.4,13.97,14.36,378880,0
2011-03-09,14.24,14.37,14.19,14.29,184861,0
2011-03-10,13.85,13.87,13.74,13.74,513512,0
2011-03-11,13.77,13.89,13.67,13.82,247614,0
2011-03-14,13.69,13.75,13.5,13.69,475672,0
2011-03-15,13.07,13.47,13,13.42,588494,0
2011-03-16,13.45,13.52,12.78,12.95,916524,0
2011-03-17,13.32,13.33,13.08,13.16,241767,0
2011-03-18,13.28,13.31,13.13,13.24,252519,0
2011-03-21,13.43,13.56,13.39,13.56,299490,0
2011-03-22,13.71,13.78,13.56,13.58,421251,0
2011-03-23,13.36,13.53,13.31,13.48,364629,0
2011-03-24,13.58,13.6,13.47,13.58,146050,0
2011-03-25,13.62,13.63,13.45,13.45,204930,0
2011-03-28,13.54,13.66,13.51,13.51,601695,0
2011-03-29,13.45,13.56,13.36,13.51,221103,0
2011-03-30,13.17,13.3,13.06,13.3,458189,0
2011-03-31,13.29,13.4,13.13,13.18,627414,0
2011-04-01,13.6,13.67,13.5,13.59,402423,0
2011-04-04,13.62,13.64,13.5,13.56,207893,0
2011-04-05,13.55,13.65,13.48,13.57,289285,0
2011-04-06,14.01,14.14,13.95,14.05,696887,0
2011-04-07,14.18,14.28,14,14.13,213875,0
2011-04-08,14.22,14.3,14.09,14.12,270421,0
2011-04-11,14.71,14.76,14.4,14.48,659246,0
2011-04-12,14.3,14.36,14.19,14.25,228281,0
2011-04-13,14.5,14.5,14.26,14.33,220766,0
2011-04-14,14.16,14.3,14.05,14.25,163673,0
2011-04-15,14.07,14.09,13.9,14.01,351287,0
2011-04-18,13.49,13.72,13.43,13.69,627233,0
2011-04-19,13.62,13.64,13.46,13.62,374188,0
2011-04-20,13.7,13.71,13.46,13.59,311510,0
2011-04-21,13.9,13.94,13.79,13.82,279773,0
2011-04-25,13.8,13.89,13.76,13.83,302975,0
2011-04-26,13.87,13.87,13.77,13.77,163604,0
2011-04-27,13.78,13.96,13.72,13.95,225797,0
2011-04-28,13.88,13.98,13.77,13.9,557364,0
2011-04-29,13.92,14.03,13.9,13.95,181190,0
2011-05-02,14.04,14.08,13.81,13.85,100737,0
2011-05-03,13.77,13.88,13.66,13.78,231908,0
2011-05-04,13.9,13.92,13.73,13.77,300017,0
2011-05-05,13.29,13.42,13.14,13.29,501850,0
2011-05-06,14.15,14.28,13.76,13.87,1194768,0
2011-05-09,13.64,13.8,13.46,13.78,620108,0
2011-05-10,13.92,14.02,13.9,14.01,144011,0
2011-05-11,14.1,14.11,13.7,13.78,271400,0
2011-05-12,13.98,14.12,13.86,14.05,252883,0
2011-05-13,14.06,14.07,13.71,13.85,193691,0
2011-05-16,13.62,13.81,13.51,13.6,433496,0
2011-05-17,13.69,13.81,13.62,13.74,692293,0
2011-05-18,13.49,13.63,13.41,13.63,401303,0
2011-05-19,13.69,13.86,13.66,13.79,442254,0
2011-05-20,13.66,13.69,13.44,13.55,439944,0
2011-05-23,13.25,13.34,13.16,13.27,261712,0
2011-05-24,13.16,13.18,12.9,13,1264031,0
2011-05-25,13.33,13.55,13.26,13.44,670261,0
2011-05-26,13.48,13.56,13.33,13.52,328695,0
2011-05-27,13.82,13.97,13.78,13.81,802766,0
2011-05-31,14.09,14.14,14,14.12,223587,0
2011-06-01,13.88,13.88,13.49,13.52,525331,0
2011-06-02,13.65,13.82,13.63,13.72,530203,0
2011-06-03,13.5,13.77,13.46,13.65,556749,0
2011-06-06,13.7,13.75,13.44,13.44,188208,0
2011-06-07,13.74,13.78,13.48,13.48,233476,0
2011-06-08,13.56,13.7,13.47,13.47,197030,0
2011-06-09,13.24,13.54,13.22,13.51,313989,0
2011-06-10,13.39,13.42,13.12,13.26,199407,0
2011-06-13,13.34,13.36,13.14,13.31,85670,0
2011-06-14,13.68,13.84,13.59,13.63,224086,0
2011-06-15,13.29,13.35,13.01,13.08,189751,0
2011-06-16,12.98,13.04,12.78,12.89,256654,0
2011-06-17,13.04,13.12,12.95,13.02,274372,0
2011-06-20,12.57,12.6,12.45,12.56,380881,0
2011-06-21,12.5,12.73,12.49,12.71,319946,0
2011-06-22,12.48,12.58,12.39,12.4,334789,0
2011-06-23,11.87,12.01,11.68,12,672141,0
2011-06-24,11.55,11.57,11.36,11.4,647971,0
2011-06-27,11.23,11.38,11.21,11.34,289496,0
2011-06-28,11.65,11.89,11.64,11.86,515142,0
2011-06-29,11.83,11.87,11.61,11.84,224948,0
2011-06-30,12.17,12.49,12.08,12.45,308868,0
2011-07-01,12.71,12.86,12.63,12.86,268627,0
2011-07-05,12.7,12.72,12.56,12.57,237674,0
2011-07-06,12.04,12.18,11.88,12.12,444395,0
2011-07-07,12.32,12.36,12.2,12.25,256366,0
2011-07-08,11.96,11.97,11.82,11.97,300634,0
2011-07-11,11.52,11.55,11.3,11.49,755869,0
2011-07-12,11.44,11.6,11.4,11.41,537108,0
2011-07-13,11.32,11.49,11.23,11.35,613213,0
2011-07-14,11.53,11.58,11.32,11.36,212522,0
2011-07-15,11.45,11.47,11.25,11.31,253755,0
2011-07-18,10.8,10.88,10.47,10.59,1593957,0
2011-07-19,10.63,10.84,10.61,10.74,1099997,0
2011-07-20,11.13,11.13,10.94,11.05,477615,0
2011-07-21,11.63,11.94,11.56,11.83,1518442,0
2011-07-22,12.04,12.11,11.84,12,959082,0
2011-07-25,11.7,11.82,11.65,11.76,316397,0
2011-07-26,11.7,11.86,11.58,11.78,211212,0
2011-07-27,11.5,11.51,11.09,11.19,1032839,0
2011-07-28,11.65,11.88,11.55,11.7,434117,0
2011-07-29,11.57,11.79,11.53,11.55,241817,0
2011-08-01,11.43,11.45,11.02,11.16,516222,0
2011-08-02,11.05,11.12,10.67,10.67,418521,0
2011-08-03,10.81,10.84,10.44,10.64,373561,0
2011-08-04,9.93,9.99,9.5,9.52,899550,0
2011-08-05,9.51,10.01,8.94,9.87,1656277,0
2011-08-08,8.83,9.2,8.3,8.31,2922048,0
2011-08-09,8.37,8.65,8,8.65,2603724,0
2011-08-10,8.34,8.34,7.76,7.77,1534185,0
2011-08-11,7.82,8.59,7.76,8.43,678119,0
2011-08-12,8.71,8.81,8.56,8.64,669874,0
2011-08-15,8.58,8.75,8.58,8.75,365304,0
2011-08-16,8.37,8.61,8.3,8.37,914374,0
2011-08-17,8.33,8.46,8.13,8.22,518012,0
2011-08-18,7.58,7.6,7.17,7.32,2223744,0
2011-08-19,7.02,7.19,6.79,6.81,1397851,0
2011-08-22,6.65,6.66,6.43,6.43,1607019,0
2011-08-23,6.59,6.79,6.49,6.78,870885,0
2011-08-24,6.93,7.31,6.92,7.28,1151703,0
2011-08-25,7.64,7.81,7.4,7.43,1215547,0
2011-08-26,7.16,7.3,7.06,7.21,773040,0
2011-08-29,7.38,7.65,7.38,7.63,743173,0
2011-08-30,7.69,7.84,7.63,7.77,1051958,0
2011-08-31,7.82,8.01,7.79,7.9,588791,0
2011-09-01,8.47,8.62,8.32,8.32,1222284,0
2011-09-02,8.23,8.25,7.88,7.93,1018053,0
2011-09-06,6.9,7.04,6.75,6.92,1627483,0
2011-09-07,7.05,7.34,7.03,7.31,696188,0
2011-09-08,7.31,7.46,7.05,7.12,1034198,0
2011-09-09,6.69,7.06,6.61,6.78,1737353,0
2011-09-12,6.7,6.9,6.49,6.76,1282004,0
2011-09-13,6.82,7.08,6.74,7,1060861,0
2011-09-14,7.23,7.38,6.94,7.28,1157482,0
2011-09-15,7.53,7.63,7.42,7.63,871905,0
2011-09-16,7.88,7.9,7.6,7.77,872276,0
2011-09-19,7.15,7.27,7.04,7.22,986805,0
2011-09-20,7.19,7.31,7.05,7.17,706867,0
2011-09-21,7.37,7.45,7.02,7.03,853923,0
2011-09-22,6.78,6.93,6.6,6.77,1264862,0
2011-09-23,6.93,7.11,6.89,7.11,998069,0
2011-09-26,7.38,7.57,7.11,7.56,1102880,0
2011-09-27,7.77,7.91,7.59,7.63,1091219,0
2011-09-28,7.61,7.71,7.31,7.33,581625,0
2011-09-29,7.72,7.81,7.48,7.68,593776,0
2011-09-30,7.36,7.41,7.13,7.13,761776,0
2011-10-03,6.96,7.04,6.65,6.68,812889,0
2011-10-04,6.54,6.95,6.36,6.94,1046136,0
2011-10-05,6.98,7.15,6.9,7.11,765647,0
2011-10-06,7.21,7.64,7.14,7.64,1239344,0
2011-10-07,7.38,7.46,7.25,7.32,1070823,0
2011-10-10,7.38,7.83,7.38,7.83,1362629,0
2011-10-11,7.72,8.01,7.72,7.98,1364063,0
2011-10-12,8.23,8.37,8.09,8.23,2691456,0
2011-10-13,7.96,7.96,7.55,7.73,867517,0
2011-10-14,7.89,7.98,7.63,7.76,553376,0
2011-10-17,7.77,7.79,7.46,7.46,1436084,0
2011-10-18,7.44,7.81,7.22,7.74,1853404,0
2011-10-19,7.77,7.8,7.61,7.62,1927037,0
2011-10-20,7.66,7.66,7.39,7.57,895287,0
2011-10-21,7.8,7.89,7.71,7.87,1403901,0
2011-10-24,7.86,8.12,7.86,8.08,667417,0
2011-10-25,8.08,8.14,7.86,7.98,681606,0
2011-10-26,8.07,8.12,7.77,8.06,3140982,0
2011-10-27,9.13,9.15,8.66,9.06,1490090,0
2011-10-28,8.4,8.58,8.34,8.49,1266885,0
2011-10-31,8.06,8.13,7.74,7.74,1138112,0
2011-11-01,7.18,7.32,7.07,7.11,2091279,0
2011-11-02,7.32,7.45,7.29,7.38,646267,0
2011-11-03,7.53,7.57,7.24,7.44,915453,0
2011-11-04,7.49,7.56,7.29,7.44,709410,0
2011-11-07,7.33,7.39,7.09,7.24,1366559,0
2011-11-08,7.38,7.44,7.17,7.4,727269,0
2011-11-09,6.7,6.84,6.59,6.59,1638306,0
2011-11-10,6.95,7,6.74,6.82,1754247,0
2011-11-11,7.17,7.29,7.16,7.25,715480,0
2011-11-14,7.09,7.11,6.89,6.93,515190,0
2011-11-15,6.84,6.92,6.7,6.83,658875,0
2011-11-16,6.59,6.74,6.54,6.55,769296,0
2011-11-17,6.58,6.58,6.31,6.36,932568,0
2011-11-18,6.5,6.55,6.43,6.51,510921,0
2011-11-21,6.3,6.31,6.1,6.15,638995,0
2011-11-22,5.92,5.94,5.77,5.81,1018018,0
2011-11-23,5.68,5.68,5.36,5.36,1073745,0
2011-11-25,5.82,5.92,5.74,5.74,599967,0
2011-11-28,6.17,6.18,6,6.09,922343,0
2011-11-29,6.09,6.15,6.02,6.04,557306,0
2011-11-30,6.56,6.73,6.52,6.71,1029763,0
2011-12-01,6.64,6.69,6.43,6.5,414315,0
2011-12-02,6.82,6.84,6.71,6.75,823465,0
2011-12-05,7.24,7.25,7.06,7.11,1240046,0
2011-12-06,7.19,7.2,7.03,7.12,861293,0
2011-12-07,6.93,7.13,6.78,7.06,975207,0
2011-12-08,6.8,6.83,6.46,6.5,741078,0
2011-12-09,6.68,6.97,6.67,6.93,603206,0
2011-12-12,6.58,6.6,6.36,6.44,610542,0
2011-12-13,6.48,6.58,6.15,6.23,585622,0
2011-12-14,6.17,6.24,6.04,6.09,425366,0
2011-12-15,6.23,6.24,6.07,6.12,356162,0
2011-12-16,6.21,6.3,6.15,6.28,2935209,0
2011-12-19,6.22,6.23,5.94,5.95,1289978,0
2011-12-20,6.01,6.24,5.99,6.21,616818,0
2011-12-21,6.32,6.36,6.19,6.32,673546,0
2011-12-22,6.37,6.54,6.34,6.49,646206,0
2011-12-23,6.53,6.55,6.41,6.47,191938,0
2011-12-27,6.39,6.49,6.39,6.4,234476,0
2011-12-28,6.3,6.3,6.14,6.16,324449,0
2011-12-29,6.2,6.28,6.15,6.26,301850,0
2011-12-30,6.19,6.38,6.19,6.37,505531,0
2012-01-03,6.49,6.65,6.49,6.61,850892,0
2012-01-04,6.53,6.57,6.46,6.55,565916,0
2012-01-05,6.37,6.4,6.28,6.37,543469,0
2012-01-06,6.33,6.36,6.23,6.29,326968,0
2012-01-09,6.39,6.4,6.2,6.25,347489,0
2012-01-10,6.53,6.61,6.5,6.61,497521,0
2012-01-11,6.57,6.8,6.55,6.8,494834,0
2012-01-12,7.1,7.17,6.98,7.17,452807,0
2012-01-13,7.18,7.39,7.06,7.36,684093,0
2012-01-17,7.74,7.77,7.48,7.5,625752,0
2012-01-18,7.5,7.7,7.5,7.69,388826,0
2012-01-19,8.18,8.35,8.13,8.31,1060298,0
2012-01-20,8.49,8.59,8.43,8.59,997477,0
2012-01-23,8.73,8.86,8.63,8.67,548051,0
2012-01-24,8.35,8.47,8.21,8.43,524815,0
2012-01-25,8.17,8.44,8.13,8.42,529583,0
2012-01-26,8.71,8.79,8.54,8.61,440544,0
2012-01-27,8.55,8.75,8.55,8.71,379712,0
2012-01-30,8.31,8.44,8.26,8.41,443385,0
2012-01-31,8.49,8.49,8.31,8.42,167648,0
2012-02-01,8.76,8.83,8.71,8.74,597973,0
2012-02-02,8.92,9.02,8.83,8.93,450998,0
2012-02-03,9.05,9.12,8.99,9.09,437335,0
2012-02-06,9.05,9.15,9.01,9.12,203611,0
2012-02-07,9.08,9.16,9.01,9.1,285658,0
2012-02-08,9.22,9.24,9.08,9.19,369484,0
2012-02-09,9.43,9.44,9.1,9.15,435468,0
2012-02-10,8.88,8.88,8.72,8.77,437356,0
2012-02-13,8.93,8.94,8.77,8.89,399172,0
2012-02-14,8.48,8.55,8.3,8.43,750856,0
2012-02-15,8.54,8.56,8.4,8.45,412121,0
2012-02-16,8.32,8.63,8.25,8.62,628186,0
2012-02-17,8.86,8.89,8.71,8.85,378230,0
2012-02-21,8.92,9.09,8.83,8.85,561952,0
2012-02-22,8.55,8.64,8.51,8.54,528750,0
2012-02-23,8.88,9.02,8.79,9,675272,0
2012-02-24,8.96,9.12,8.94,9.04,388670,0
2012-02-27,8.73,8.93,8.69,8.89,709571,0
2012-02-28,8.86,9.04,8.79,9,349080,0
2012-02-29,9.07,9.14,8.87,8.91,316881,0
2012-03-01,9,9.03,8.84,8.91,281365,0
2012-03-02,8.91,8.93,8.82,8.83,396336,0
2012-03-05,8.77,8.77,8.63,8.69,292095,0
2012-03-06,8.33,8.35,8.13,8.15,486917,0
2012-03-07,8.16,8.28,8.11,8.28,390625,0
2012-03-08,8.23,8.42,8.2,8.38,505743,0
2012-03-09,8.32,8.34,8.2,8.24,435142,0
2012-03-12,8.07,8.09,7.92,7.96,431724,0
2012-03-13,8.1,8.27,8.08,8.26,739174,0
2012-03-14,8.31,8.44,8.31,8.38,383581,0
2012-03-15,8.21,8.4,8.08,8.36,540112,0
2012-03-16,8.92,9.09,8.88,8.99,839510,0
2012-03-19,9.09,9.39,9.08,9.29,688072,0
2012-03-20,9.09,9.18,9.01,9.13,457808,0
2012-03-21,8.92,9.08,8.8,9.05,480213,0
2012-03-22,8.74,8.9,8.73,8.85,443227,0
2012-03-23,8.77,8.97,8.66,8.97,327098,0
2012-03-26,8.98,9.04,8.87,9.03,1102718,0
2012-03-27,9.27,9.3,9.11,9.11,1175320,0
2012-03-28,9.12,9.19,8.97,9.04,469770,0
2012-03-29,8.82,8.92,8.74,8.9,547791,0
2012-03-30,8.96,8.96,8.8,8.84,473801,0
2012-04-02,8.71,8.97,8.66,8.87,778683,0
2012-04-03,8.65,8.67,8.4,8.49,1015514,0
2012-04-04,8.25,8.35,8.17,8.29,662279,0
2012-04-05,8.13,8.22,8.01,8.03,277098,0
2012-04-09,7.88,8.02,7.83,7.95,480329,0
2012-04-10,7.92,7.96,7.64,7.7,1007642,0
2012-04-11,7.94,8.04,7.91,7.99,626006,0
2012-04-12,8.16,8.3,8.14,8.28,276318,0
2012-04-13,8.12,8.12,7.86,7.86,601040,0
2012-04-16,7.78,7.85,7.64,7.77,915283,0
2012-04-17,7.96,8.11,7.88,8.08,562968,0
2012-04-18,7.89,7.92,7.75,7.78,897191,0
2012-04-19,7.79,7.79,7.55,7.62,755912,0
2012-04-20,7.74,7.78,7.64,7.65,465115,0
2012-04-23,7.46,7.51,7.38,7.48,1811367,0
2012-04-24,7.34,7.58,7.3,7.51,737228,0
2012-04-25,7.64,7.65,7.47,7.54,500524,0
2012-04-26,7.57,7.75,7.54,7.72,997979,0
2012-04-27,7.88,7.98,7.79,7.95,455231,0
2012-04-30,7.98,8,7.88,7.92,431541,0
2012-05-01,8.03,8.27,8.02,8.22,514716,0
2012-05-02,8.04,8.09,7.97,8.07,377187,0
2012-05-03,7.99,8.03,7.86,7.87,287788,0
2012-05-04,8.13,8.16,7.88,7.88,443691,0
2012-05-07,7.84,8.11,7.78,8.08,358455,0
2012-05-08,7.73,7.75,7.52,7.64,657517,0
2012-05-09,7.23,7.36,7.12,7.31,578089,0
2012-05-10,7.49,7.54,7.42,7.42,351782,0
2012-05-11,7.25,7.42,7.24,7.33,316317,0
2012-05-14,7.06,7.11,6.99,7.05,940347,0
2012-05-15,6.92,6.97,6.77,6.79,902628,0
2012-05-16,6.97,7.06,6.87,6.88,416985,0
2012-05-17,6.7,6.74,6.58,6.58,344207,0
2012-05-18,6.4,6.43,6.22,6.27,892456,0
2012-05-21,6.52,6.66,6.51,6.66,433213,0
2012-05-22,6.75,6.94,6.74,6.84,468683,0
2012-05-23,6.76,6.77,6.59,6.75,414315,0
2012-05-24,6.8,6.82,6.64,6.74,216403,0
2012-05-25,6.65,6.66,6.5,6.52,324588,0
2012-05-29,6.51,6.53,6.44,6.51,384565,0
2012-05-30,6.33,6.33,6.18,6.19,837603,0
2012-05-31,6.19,6.28,6.05,6.24,498285,0
2012-06-01,6.12,6.22,6.1,6.18,960386,0
2012-06-04,6.23,6.25,6.1,6.17,246832,0
2012-06-05,6.19,6.32,6.12,6.32,463490,0
2012-06-06,6.53,6.73,6.53,6.73,848346,0
2012-06-07,6.99,7.06,6.95,6.99,1055579,0
2012-06-08,6.84,6.99,6.79,6.98,399046,0
2012-06-11,7.11,7.11,6.74,6.74,673923,0
2012-06-12,6.84,6.98,6.76,6.98,339289,0
2012-06-13,6.86,6.98,6.82,6.86,282038,0
2012-06-14,6.96,7.18,6.94,7.14,500960,0
2012-06-15,7.72,7.83,7.65,7.83,1026574,0
2012-06-18,7.38,7.46,7.32,7.45,802135,0
2012-06-19,7.56,7.78,7.56,7.7,637326,0
2012-06-20,7.81,7.93,7.74,7.87,1494197,0
2012-06-21,7.77,7.77,7.47,7.48,323836,0
2012-06-22,7.74,7.76,7.57,7.62,189804,0
2012-06-25,7.44,7.45,7.31,7.36,206331,0
2012-06-26,7.2,7.23,7.06,7.18,266681,0
2012-06-27,7.19,7.34,7.13,7.33,182443,0
2012-06-28,6.44,6.61,6.33,6.6,1405182,0
2012-06-29,6.73,6.83,6.71,6.8,802361,0
2012-07-02,6.89,6.99,6.8,6.99,549742,0
2012-07-03,6.86,6.88,6.74,6.79,326801,0
2012-07-05,6.51,6.53,6.41,6.48,450543,0
2012-07-06,6.25,6.35,6.23,6.27,784540,0
2012-07-09,6.44,6.46,6.34,6.42,534329,0
2012-07-10,6.58,6.6,6.35,6.39,463970,0
2012-07-11,6.51,6.58,6.4,6.46,258518,0
2012-07-12,6.35,6.39,6.29,6.34,234954,0
2012-07-13,6.36,6.51,6.36,6.47,306545,0
2012-07-16,6.41,6.44,6.36,6.41,301500,0
2012-07-17,6.39,6.43,6.26,6.43,314202,0
2012-07-18,6.38,6.46,6.38,6.43,215006,0
2012-07-19,6.6,6.7,6.57,6.66,424850,0
2012-07-20,6.56,6.56,6.39,6.39,579245,0
2012-07-23,6.1,6.2,6.05,6.16,509063,0
2012-07-24,6.2,6.23,6.01,6.09,595534,0
2012-07-25,6.29,6.38,6.26,6.32,208150,0
2012-07-26,6.54,6.59,6.46,6.58,267262,0
2012-07-27,6.7,6.94,6.67,6.91,690449,0
2012-07-30,6.87,7.04,6.87,6.96,254027,0
2012-07-31,6.76,6.79,6.67,6.79,864456,0
2012-08-01,6.81,6.81,6.67,6.67,253996,0
2012-08-02,6.35,6.49,6.28,6.35,486416,0
2012-08-03,6.61,6.84,6.6,6.81,2389882,0
2012-08-06,6.87,7.24,6.87,7.15,910789,0
2012-08-07,7.12,7.2,7.08,7.12,369782,0
2012-08-08,7.15,7.2,7.11,7.18,236197,0
2012-08-09,7.05,7.16,7.04,7.07,205332,0
2012-08-10,6.96,7.06,6.92,7.04,299324,0
2012-08-13,7.01,7.06,6.97,7.03,187013,0
2012-08-14,6.97,7.07,6.95,7,970990,0
2012-08-15,7,7.03,6.95,6.98,364928,0
2012-08-16,7.18,7.22,7.13,7.17,349087,0
2012-08-17,7.3,7.32,7.25,7.29,705702,0
2012-08-20,7.23,7.32,7.16,7.31,223625,0
2012-08-21,7.45,7.54,7.4,7.45,379787,0
2012-08-22,7.45,7.52,7.41,7.5,284037,0
2012-08-23,7.39,7.39,7.2,7.21,306055,0
2012-08-24,7.06,7.12,7,7.09,293723,0
2012-08-27,7.15,7.16,7.1,7.11,288062,0
2012-08-28,7.1,7.15,7.03,7.12,214110,0
2012-08-29,7.07,7.1,7.02,7.08,277781,0
2012-08-30,7.12,7.15,7.01,7.09,203827,0
2012-08-31,7.17,7.26,7.06,7.19,328801,0
2012-09-04,7.11,7.11,7,7.07,236704,0
2012-09-05,7.07,7.14,7.03,7.13,155761,0
2012-09-06,7.2,7.52,7.2,7.5,584236,0
2012-09-07,7.76,7.89,7.73,7.86,447622,0
2012-09-10,8.06,8.17,8,8.03,520357,0
2012-09-11,8.42,8.53,8.4,8.46,1094812,0
2012-09-12,8.82,8.87,8.78,8.83,624626,0
2012-09-13,8.82,9.11,8.79,9.05,510380,0
2012-09-14,9.1,9.19,8.98,9.01,703941,0
2012-09-17,8.94,8.98,8.82,8.84,316800,0
2012-09-18,8.59,8.73,8.59,8.65,396481,0
2012-09-19,8.67,8.76,8.59,8.7,244656,0
2012-09-20,8.57,8.74,8.48,8.73,272515,0
2012-09-21,8.98,9.01,8.9,8.91,334145,0
2012-09-24,8.72,8.86,8.67,8.79,240848,0
2012-09-25,8.77,8.81,8.56,8.56,292522,0
2012-09-26,8.34,8.34,8.18,8.25,361189,0
2012-09-27,8.34,8.45,8.26,8.42,273752,0
2012-09-28,8.33,8.39,8.28,8.32,180681,0
2012-10-01,8.52,8.65,8.46,8.51,275221,0
2012-10-02,8.41,8.42,8.25,8.34,242610,0
2012-10-03,8.4,8.43,8.29,8.34,316048,0
2012-10-04,8.46,8.5,8.39,8.49,354351,0
2012-10-05,8.53,8.59,8.42,8.46,484709,0
2012-10-08,8.28,8.35,8.28,8.33,93249,0
2012-10-09,8.28,8.3,8.19,8.2,115142,0
2012-10-10,8.45,8.47,8.34,8.4,326904,0
2012-10-11,8.74,8.85,8.73,8.76,195571,0
2012-10-12,8.77,8.83,8.61,8.64,1043256,0
2012-10-15,8.57,8.7,8.5,8.69,1027277,0
2012-10-16,8.9,9.07,8.88,9.04,645942,0
2012-10-17,9.15,9.3,9.14,9.28,396047,0
2012-10-18,9.28,9.31,9.06,9.15,251084,0
2012-10-19,9.08,9.09,8.89,8.94,290053,0
2012-10-22,9.09,9.1,8.94,9.06,214842,0
2012-10-23,8.8,8.9,8.75,8.85,286355,0
2012-10-24,8.96,9.01,8.85,8.87,293896,0
2012-10-25,9.14,9.15,8.9,8.97,169891,0
2012-10-26,8.95,9.01,8.87,8.93,164370,0
2012-10-31,9.01,9.03,8.87,8.94,142437,0
2012-11-01,9.26,9.33,9.22,9.28,409858,0
2012-11-02,9.11,9.12,8.92,8.93,289496,0
2012-11-05,8.93,8.93,8.79,8.86,214064,0
2012-11-06,8.87,9.05,8.87,9.04,1298133,0
2012-11-07,8.8,8.82,8.7,8.73,475779,0
2012-11-08,8.79,8.87,8.57,8.57,728837,0
2012-11-09,8.5,8.62,8.48,8.5,1172554,0
2012-11-12,8.72,8.76,8.7,8.73,130929,0
2012-11-13,8.6,8.84,8.59,8.68,275936,0
2012-11-14,8.8,8.86,8.63,8.66,313090,0
2012-11-15,9.01,9.05,8.88,8.93,654986,0
2012-11-16,8.9,8.93,8.77,8.9,315900,0
2012-11-19,9.03,9.15,9,9.14,182309,0
2012-11-20,9.02,9.21,9,9.17,150453,0
2012-11-21,9.24,9.26,9.15,9.22,153002,0
2012-11-23,9.35,9.46,9.34,9.46,223093,0
2012-11-26,9.12,9.18,9.04,9.18,249578,0
2012-11-27,9.41,9.53,9.4,9.43,804406,0
2012-11-28,9.27,9.51,9.23,9.5,1085038,0
2012-11-29,9.59,9.62,9.5,9.61,1011660,0
2012-11-30,9.5,9.56,9.44,9.51,191330,0
2012-12-03,9.47,9.47,9.37,9.41,300067,0
2012-12-04,9.49,9.54,9.48,9.52,238463,0
2012-12-05,9.52,9.72,9.5,9.66,405213,0
2012-12-06,9.65,9.71,9.62,9.67,229638,0
2012-12-07,9.56,9.65,9.53,9.64,312566,0
2012-12-10,9.57,9.62,9.54,9.6,206340,0
2012-12-11,9.56,9.64,9.54,9.62,282260,0
2012-12-12,9.67,9.83,9.66,9.72,232409,0
2012-12-13,9.69,9.77,9.62,9.65,107664,0
2012-12-14,9.77,9.78,9.71,9.72,159068,0
2012-12-17,9.68,9.81,9.68,9.79,321951,0
2012-12-18,9.85,10.21,9.8,10.16,1691317,0
2012-12-19,10.35,10.37,10.21,10.25,530624,0
2012-12-20,10.34,10.47,10.26,10.47,461539,0
2012-12-21,10.15,10.28,10.12,10.25,1055333,0
2012-12-24,10.21,10.36,10.21,10.32,136750,0
2012-12-26,10.37,10.4,10.22,10.25,139358,0
2012-12-27,10.6,10.62,10.43,10.58,327276,0
2012-12-28,10.47,10.55,10.4,10.41,194318,0
2012-12-31,10.58,10.88,10.58,10.79,352669,0
2013-01-02,10.96,11,10.87,11,1002441,0
2013-01-03,10.76,10.83,10.67,10.7,588768,0
2013-01-04,10.65,10.88,10.65,10.85,1351124,0
2013-01-07,10.77,10.85,10.69,10.83,474071,0
2013-01-08,10.86,10.91,10.74,10.8,808468,0
2013-01-09,11.2,11.28,11.18,11.21,1066358,0
2013-01-10,11.48,11.65,11.44,11.65,348239,0
2013-01-11,11.67,11.67,11.51,11.62,447554,0
2013-01-14,11.79,11.84,11.73,11.84,1568687,0
2013-01-15,11.51,11.51,11.32,11.47,1420551,0
2013-01-16,11.08,11.27,11.03,11.27,753773,0
2013-01-17,11.33,11.43,11.29,11.36,494634,0
2013-01-18,11.44,11.48,11.39,11.47,374828,0
2013-01-22,11.59,11.63,11.5,11.58,359514,0
2013-01-23,11.49,11.52,11.37,11.41,1202000,0
2013-01-24,11.44,11.6,11.44,11.54,608113,0
2013-01-25,11.62,11.7,11.53,11.68,260759,0
2013-01-28,11.59,11.65,11.54,11.58,1670822,0
2013-01-29,10.89,10.95,10.85,10.93,940933,0
2013-01-30,11.03,11.1,11,11.05,757160,0
2013-01-31,10.78,10.97,10.76,10.91,376554,0
2013-02-01,10.79,10.83,10.72,10.79,621166,0
2013-02-04,10.48,10.52,10.38,10.38,540524,0
2013-02-05,10.61,10.71,10.55,10.64,503522,0
2013-02-06,10.61,10.79,10.6,10.78,363001,0
2013-02-07,10.71,10.72,10.43,10.57,360945,0
2013-02-08,10.76,10.84,10.75,10.8,262389,0
2013-02-11,10.74,10.75,10.65,10.68,138538,0
2013-02-12,11.04,11.21,10.99,11.14,453469,0
2013-02-13,11.07,11.08,10.94,10.98,413595,0
2013-02-14,10.76,10.9,10.73,10.86,314371,0
2013-02-15,10.81,10.85,10.62,10.65,295362,0
2013-02-19,10.67,10.76,10.66,10.71,410238,0
2013-02-20,10.87,10.92,10.71,10.73,317190,0
2013-02-21,10.62,10.64,10.49,10.56,498811,0
2013-02-22,10.59,10.64,10.48,10.63,308827,0
2013-02-25,10.82,10.89,10.4,10.4,483413,0
2013-02-26,10.42,10.46,10.27,10.34,259688,0
2013-02-27,10.22,10.68,10.19,10.64,286540,0
2013-02-28,9.93,10,9.75,9.86,743941,0
2013-03-01,9.29,9.55,9.26,9.49,762076,0
2013-03-04,9.27,9.42,9.23,9.42,430689,0
2013-03-05,9.53,9.55,9.42,9.46,353391,0
2013-03-06,9.51,9.52,9.3,9.39,521012,0
2013-03-07,9.26,9.26,9.15,9.19,622531,0
2013-03-08,9.19,9.22,9.12,9.19,597356,0
2013-03-11,8.93,9.04,8.93,9,738581,0
2013-03-12,9.27,9.28,9.12,9.15,555858,0
2013-03-13,8.99,9.01,8.93,8.97,698900,0
2013-03-14,9.09,9.23,9.08,9.22,397132,0
2013-03-15,9.27,9.32,9.2,9.28,462129,0
2013-03-18,8.87,9.06,8.87,8.92,809543,0
2013-03-19,9.07,9.1,8.85,8.88,697116,0
2013-03-20,9.11,9.13,9.02,9.07,477064,0
2013-03-21,9.07,9.2,9.01,9.07,554311,0
2013-03-22,9.07,9.09,8.91,8.95,384364,0
2013-03-25,9.01,9.02,8.66,8.72,514656,0
2013-03-26,8.6,8.76,8.55,8.68,762462,0
2013-03-27,8.37,8.44,8.31,8.37,1359014,0
2013-03-28,8.33,8.46,8.31,8.43,354137,0
2013-04-01,8.43,8.46,8.29,8.31,431495,0
2013-04-02,8.55,8.6,8.49,8.52,414829,0
2013-04-03,8.43,8.44,8.12,8.15,880899,0
2013-04-04,8.37,8.45,8.26,8.36,1108658,0
2013-04-05,8.23,8.47,8.19,8.42,747092,0
2013-04-08,8.14,8.23,8.12,8.23,339292,0
2013-04-09,8.41,8.5,8.33,8.45,1415834,0
2013-04-10,8.72,8.81,8.7,8.73,529315,0
2013-04-11,8.88,8.9,8.74,8.76,576260,0
2013-04-12,8.73,8.84,8.69,8.83,711937,0
2013-04-15,8.61,8.64,8.39,8.4,484231,0
2013-04-16,8.75,8.78,8.62,8.78,473384,0
2013-04-17,8.69,8.69,8.54,8.62,441249,0
2013-04-18,8.46,8.49,8.28,8.35,440454,0
2013-04-19,8.5,8.57,8.48,8.53,278433,0
2013-04-22,8.73,8.8,8.63,8.78,387656,0
2013-04-23,8.99,9,8.81,8.91,380967,0
2013-04-24,9.06,9.1,8.98,9,327568,0
2013-04-25,9.28,9.32,9.17,9.19,562648,0
2013-04-26,9.11,9.16,8.98,9.12,325267,0
2013-04-29,9.13,9.21,9.08,9.18,671364,0
2013-04-30,9.59,9.63,9.44,9.56,1000586,0
2013-05-01,9.58,9.6,9.46,9.49,397282,0
2013-05-02,9.46,9.58,9.43,9.57,352024,0
2013-05-03,9.06,9.2,8.95,9.03,1542199,0
2013-05-06,9.08,9.14,8.98,9.14,1693746,0
2013-05-07,9.06,9.09,8.9,9.06,1163575,0
2013-05-08,8.9,8.97,8.86,8.94,1104474,0
2013-05-09,9.09,9.23,9.04,9.11,1470089,0
2013-05-10,9.26,9.29,9.16,9.27,956239,0
2013-05-13,9.18,9.18,9.1,9.14,470634,0
2013-05-14,9.09,9.25,9.07,9.24,803067,0
2013-05-15,9.39,9.46,9.34,9.4,596686,0
2013-05-16,9.61,9.81,9.61,9.71,980837,0
2013-05-17,10.1,10.34,10.05,10.33,1462756,0
2013-05-20,10.52,10.87,10.52,10.81,3111805,0
2013-05-21,10.39,10.45,10.26,10.4,1298283,0
2013-05-22,10.54,10.71,10.31,10.36,959985,0
2013-05-23,10.18,10.27,10.03,10.22,755059,0
2013-05-24,9.95,10.02,9.88,10.01,568972,0
2013-05-28,10.18,10.2,10,10,880777,0
2013-05-29,9.94,9.98,9.9,9.95,739169,0
2013-05-30,9.99,10.23,9.99,10.18,938034,0
2013-05-31,10.24,10.38,10.22,10.23,7728476,0
2013-06-03,10.26,10.37,10.25,10.37,1702334,0
2013-06-04,10.31,10.38,10.22,10.29,2367577,0
2013-06-05,10.15,10.21,10.08,10.09,1939891,0
2013-06-06,10.02,10.05,9.8,10.01,1875335,0
2013-06-07,10.13,10.29,10.06,10.29,998466,0
2013-06-10,10.42,10.5,10.3,10.48,1061569,0
2013-06-11,10.22,10.31,10.17,10.23,1253835,0
2013-06-12,10.38,10.42,9.8,9.84,3856572,0
2013-06-13,9.83,10.08,9.76,10.05,1965536,0
2013-06-14,9.94,10.02,9.86,9.88,1160096,0
2013-06-17,10.02,10.06,9.9,9.94,855553,0
2013-06-18,10.12,10.18,10.08,10.14,1184776,0
2013-06-19,10.07,10.1,9.85,9.89,1376424,0
2013-06-20,9.68,9.71,9.29,9.34,2588595,0
2013-06-21,9.01,9.04,8.67,8.86,2836413,0
2013-06-24,8.76,8.88,8.63,8.77,1439485,0
2013-06-25,8.82,8.83,8.68,8.8,720372,0
2013-06-26,8.71,8.71,8.62,8.65,817451,0
2013-06-27,8.47,8.55,8.38,8.44,1229469,0
2013-06-28,8.36,8.46,8.32,8.41,1185788,0
2013-07-01,8.5,8.68,8.49,8.57,2581333,0
2013-07-02,8.32,8.4,8.19,8.23,2487545,0
2013-07-03,8.18,8.33,8.15,8.32,1688229,0
2013-07-05,8.35,8.37,8.21,8.34,1031507,0
2013-07-08,8.74,8.76,8.55,8.6,1094050,0
2013-07-09,9.03,9.13,8.87,9.09,1875488,0
2013-07-10,9.03,9.1,8.95,9.03,916566,0
2013-07-11,9.16,9.26,9.11,9.25,770695,0
2013-07-12,9.3,9.34,9.1,9.23,939402,0
2013-07-15,9.55,9.74,9.51,9.67,1221597,0
2013-07-16,9.69,9.71,9.56,9.62,758826,0
2013-07-17,9.77,9.89,9.67,9.86,1070226,0
2013-07-18,9.92,10.21,9.91,10.14,4730378,0
2013-07-19,10.17,10.29,10.12,10.22,891833,0
2013-07-22,10.25,10.37,10.21,10.32,1013252,0
2013-07-23,10.41,10.5,10.3,10.34,770299,0
2013-07-24,10.44,10.5,10.39,10.45,783805,0
2013-07-25,10.38,10.48,10.32,10.47,717227,0
2013-07-26,10.1,10.19,10,10.19,1467563,0
2013-07-29,9.96,10.07,9.91,10.02,928890,0
2013-07-30,9.75,9.81,9.64,9.71,1802426,0
2013-07-31,9.63,9.78,9.6,9.64,1113022,0
2013-08-01,10.06,10.18,10.05,10.17,1427600,0
2013-08-02,9.7,9.97,9.69,9.95,2422099,0
2013-08-05,9.73,9.82,9.7,9.78,1864327,0
2013-08-06,9.81,9.86,9.74,9.77,727084,0
2013-08-07,9.96,10.04,9.91,9.99,812045,0
2013-08-08,10.07,10.15,10.05,10.15,1236199,0
2013-08-09,10.14,10.29,10.14,10.24,1194869,0
2013-08-12,10.25,10.27,10.18,10.22,418528,0
2013-08-13,10.27,10.47,10.24,10.42,1288201,0
2013-08-14,10.52,11.05,10.51,10.84,3714912,0
2013-08-15,10.64,10.86,10.56,10.71,2547214,0
2013-08-16,10.67,10.81,10.6,10.75,1175264,0
2013-08-19,10.7,10.71,10.47,10.53,1540640,0
2013-08-20,10.52,10.72,10.5,10.66,972067,0
2013-08-21,10.55,10.62,10.43,10.47,1255043,0
2013-08-22,10.71,10.78,10.67,10.74,918390,0
2013-08-23,10.84,10.85,10.69,10.8,557854,0
2013-08-26,10.75,10.87,10.73,10.76,657570,0
2013-08-27,10.34,10.36,10.12,10.15,1452101,0
2013-08-28,10.28,10.5,10.25,10.39,1239044,0
2013-08-29,10.42,10.57,10.33,10.47,1017540,0
2013-08-30,10.42,10.42,10.29,10.33,598081,0
2013-09-03,10.39,10.42,10.29,10.34,858180,0
2013-09-04,10.17,10.34,10.15,10.31,621018,0
2013-09-05,10.42,10.58,10.41,10.56,774894,0
2013-09-06,10.56,10.61,10.44,10.55,585539,0
2013-09-09,10.68,10.8,10.68,10.79,725963,0
2013-09-10,11.13,11.22,11.12,11.18,1201789,0
2013-09-11,11.21,11.32,11.2,11.29,619007,0
2013-09-12,11.41,11.47,11.36,11.39,980375,0
2013-09-13,11.44,11.53,11.42,11.51,612194,0
2013-09-16,11.72,11.74,11.48,11.54,1147312,0
2013-09-17,11.61,11.68,11.54,11.68,1337812,0
2013-09-18,11.67,12.02,11.6,11.97,1011893,0
2013-09-19,11.89,11.9,11.76,11.82,794246,0
2013-09-20,11.67,11.68,11.48,11.49,3195772,0
2013-09-23,11.59,11.62,11.5,11.53,790170,0
2013-09-24,11.79,11.81,11.68,11.69,744327,0
2013-09-25,12.03,12.06,11.84,11.91,890847,0
2013-09-26,11.81,11.96,11.81,11.85,460857,0
2013-09-27,11.77,11.8,11.67,11.78,427738,0
2013-09-30,11.56,11.65,11.55,11.59,549750,0
2013-10-01,11.76,11.97,11.73,11.95,849577,0
2013-10-02,11.96,11.96,11.79,11.93,473809,0
2013-10-03,11.88,11.91,11.75,11.83,927370,0
2013-10-04,11.91,12.07,11.9,12.03,673027,0
2013-10-07,11.85,12,11.81,11.91,513616,0
2013-10-08,11.97,12,11.77,11.78,667575,0
2013-10-09,11.83,11.93,11.69,11.89,895977,0
2013-10-10,12.18,12.37,12.18,12.35,1037359,0
2013-10-11,12.07,12.15,11.93,12.04,1114280,0
2013-10-14,11.8,12.02,11.8,12,778355,0
2013-10-15,11.96,12.03,11.92,11.96,479727,0
2013-10-16,12,12.17,12,12.1,820662,0
2013-10-17,12.02,12.25,12.02,12.25,834524,0
2013-10-18,12.05,12.13,12,12.11,1064153,0
2013-10-21,11.5,11.54,11.32,11.4,2910876,0
2013-10-22,11.56,11.85,11.55,11.77,2173574,0
2013-10-23,11.4,11.59,11.3,11.39,2885060,0
2013-10-24,11.5,11.62,11.47,11.58,854344,0
2013-10-25,11.83,12.05,11.82,11.94,951464,0
2013-10-28,11.81,11.91,11.76,11.91,547740,0
2013-10-29,11.73,11.78,11.67,11.74,608175,0
2013-10-30,11.79,11.81,11.65,11.7,508221,0
2013-10-31,11.75,11.88,11.61,11.78,945548,0
2013-11-01,11.04,11.05,10.66,10.85,2587716,0
2013-11-04,10.66,10.67,10.5,10.65,1702910,0
2013-11-05,10.29,10.51,10.26,10.38,1631536,0
2013-11-06,10.5,10.62,10.46,10.48,1565140,0
2013-11-07,10.5,10.51,10.23,10.25,1089694,0
2013-11-08,10.21,10.35,10.2,10.35,858158,0
2013-11-11,10.63,10.88,10.62,10.8,1518154,0
2013-11-12,10.49,10.62,10.46,10.57,1650766,0
2013-11-13,10.32,10.54,10.31,10.54,872241,0
2013-11-14,10.49,10.54,10.44,10.51,690952,0
2013-11-15,10.63,10.66,10.52,10.63,1077794,0
2013-11-18,10.74,10.78,10.56,10.57,1709942,0
2013-11-19,10.59,10.59,10.45,10.52,969111,0
2013-11-20,10.52,10.6,10.41,10.43,560315,0
2013-11-21,10.63,10.73,10.6,10.73,676905,0
2013-11-22,10.7,10.72,10.64,10.7,513235,0
2013-11-25,10.71,10.73,10.62,10.66,600800,0
2013-11-26,10.63,10.89,10.61,10.83,2411693,0
2013-11-27,10.76,10.83,10.73,10.79,1473940,0
2013-11-29,10.79,10.79,10.66,10.7,865685,0
2013-12-02,10.67,10.88,10.66,10.73,558707,0
2013-12-03,10.85,10.92,10.77,10.83,807304,0
2013-12-04,10.81,10.9,10.73,10.83,569554,0
2013-12-05,10.83,10.85,10.75,10.76,468413,0
2013-12-06,10.92,10.98,10.88,10.96,612371,0
2013-12-09,11,11.05,10.96,11.04,769472,0
2013-12-10,11.04,11.1,11.01,11.06,438764,0
2013-12-11,10.76,10.76,10.58,10.58,960002,0
2013-12-12,10.41,10.45,10.31,10.39,817413,0
2013-12-13,10.31,10.38,10.22,10.35,786326,0
2013-12-16,10.5,10.57,10.42,10.46,468643,0
2013-12-17,10.39,10.41,10.34,10.37,386491,0
2013-12-18,10.52,10.68,10.37,10.67,886436,0
2013-12-19,10.66,10.7,10.62,10.7,766079,0
2013-12-20,10.73,10.77,10.66,10.73,490470,0
2013-12-23,10.77,10.83,10.75,10.8,624346,0
2013-12-24,10.87,11,10.87,10.98,435652,0
2013-12-26,10.99,11.08,10.97,11.04,380051,0
2013-12-27,11.22,11.25,11.17,11.22,674689,0
2013-12-30,11.21,11.28,11.15,11.26,884882,0
2013-12-31,11.21,11.35,11.21,11.33,612413,0
2014-01-02,11.24,11.26,11.11,11.16,662574,0
2014-01-03,11.31,11.34,11.25,11.28,423491,0
2014-01-06,11.27,11.33,11.24,11.25,393360,0
2014-01-07,11.48,11.53,11.41,11.46,666225,0
2014-01-08,11.83,11.9,11.75,11.79,1698190,0
2014-01-09,11.96,11.98,11.87,11.96,3234446,0
2014-01-10,11.81,11.97,11.78,11.97,3911422,0
2014-01-13,11.95,12.23,11.94,12.01,1848244,0
2014-01-14,12.18,12.3,12.09,12.26,1349304,0
2014-01-15,12.33,12.44,12.29,12.4,886184,0
2014-01-16,12.14,12.24,12.08,12.23,891055,0
2014-01-17,12.06,12.07,11.95,11.98,1392133,0
2014-01-21,11.96,11.99,11.64,11.72,2016405,0
2014-01-22,11.61,11.67,11.54,11.65,1265063,0
2014-01-23,11.63,11.63,11.46,11.57,911271,0
2014-01-24,11.32,11.33,11.14,11.14,857919,0
2014-01-27,11.2,11.25,10.92,11,1664553,0
2014-01-28,11.36,11.47,11.33,11.46,774596,0
2014-01-29,11.17,11.33,11.14,11.2,634715,0
2014-01-30,11.4,11.55,11.4,11.53,648205,0
2014-01-31,11.25,11.31,11.13,11.13,700270,0
2014-02-03,11.02,11.04,10.71,10.74,895500,0
2014-02-04,10.89,10.9,10.8,10.85,554982,0
2014-02-05,10.78,10.92,10.77,10.89,809562,0
2014-02-06,10.91,11.11,10.91,11.11,610316,0
2014-02-07,11.16,11.23,11.09,11.22,476661,0
2014-02-10,11.15,11.19,11.1,11.19,451682,0
2014-02-11,11.23,11.46,11.17,11.43,534977,0
2014-02-12,11.55,11.64,11.44,11.58,720134,0
2014-02-13,11.32,11.54,11.32,11.51,490001,0
2014-02-14,11.49,11.57,11.46,11.51,369575,0
2014-02-18,12.06,12.13,12.01,12.04,1381518,0
2014-02-19,12.03,12.08,11.9,11.92,675004,0
2014-02-20,11.89,11.93,11.83,11.92,636826,0
2014-02-21,12.07,12.1,11.92,11.94,643593,0
2014-02-24,11.92,12.14,11.92,12.11,602094,0
2014-02-25,12.07,12.15,12,12.05,503625,0
2014-02-26,11.94,11.96,11.72,11.73,966793,0
2014-02-27,10.86,11.06,10.75,11,2774480,0
2014-02-28,10.95,11.1,10.9,10.96,1914235,0
2014-03-03,10.83,10.89,10.7,10.72,1653849,0
2014-03-04,11.07,11.1,10.96,11.01,1082331,0
2014-03-05,11.03,11.11,10.93,10.96,504097,0
2014-03-06,11.08,11.19,11.04,11.15,818204,0
2014-03-07,11.14,11.14,10.86,10.97,1068505,0
2014-03-10,10.59,10.74,10.57,10.68,2238582,0
2014-03-11,10.42,10.45,10.32,10.34,2332258,0
2014-03-12,10.13,10.24,10.09,10.2,1077917,0
2014-03-13,10.24,10.27,9.93,9.97,1177122,0
2014-03-14,9.8,10.03,9.8,9.95,1214792,0
2014-03-17,10.02,10.21,10.02,10.08,1138247,0
2014-03-18,10.04,10.23,10.04,10.21,1539819,0
2014-03-19,10.1,10.13,9.9,9.98,1130676,0
2014-03-20,10.04,10.19,10.03,10.14,1828753,0
2014-03-21,9.96,9.97,9.83,9.86,1337966,0
2014-03-24,9.96,10.15,9.84,10.09,1667646,0
2014-03-25,10.21,10.27,10.18,10.22,941108,0
2014-03-26,10.25,10.27,10,10,1281200,0
2014-03-27,10.05,10.1,10,10.1,1365233,0
2014-03-28,10.22,10.3,10.15,10.19,876392,0
2014-03-31,10.34,10.46,10.33,10.38,941782,0
2014-04-01,10.65,10.66,10.51,10.56,855866,0
2014-04-02,10.7,10.77,10.67,10.74,1177220,0
2014-04-03,10.64,10.66,10.49,10.53,670547,0
2014-04-04,10.57,10.59,10.44,10.45,823564,0
2014-04-07,10.4,10.43,10.26,10.3,613664,0
2014-04-08,10.26,10.38,10.24,10.33,487262,0
2014-04-09,10.4,10.51,10.32,10.51,854853,0
2014-04-10,10.46,10.48,10.2,10.23,560915,0
2014-04-11,10.15,10.26,10.1,10.15,875863,0
2014-04-14,10.1,10.2,10.04,10.18,778015,0
2014-04-15,10.05,10.08,9.87,9.99,784503,0
2014-04-16,10.06,10.16,10.03,10.15,411229,0
2014-04-17,10.12,10.25,10.12,10.24,813093,0
2014-04-21,10.22,10.26,10.16,10.24,343671,0
2014-04-22,10.21,10.25,10.15,10.22,567495,0
2014-04-23,10.11,10.17,10.07,10.17,541077,0
2014-04-24,10.19,10.36,10.1,10.35,1395818,0
2014-04-25,10.19,10.22,10.13,10.17,748107,0
2014-04-28,10.02,10.02,9.83,9.91,823905,0
2014-04-29,10.03,10.17,10.02,10.13,601519,0
2014-04-30,10.16,10.18,10.08,10.16,456257,0
2014-05-01,10.4,10.46,10.35,10.39,799717,0
2014-05-02,11.29,11.35,11.13,11.21,2848038,0
2014-05-05,11.11,11.2,11.1,11.2,740338,0
2014-05-06,11.11,11.11,11,11.01,905355,0
2014-05-07,11.04,11.09,11,11.03,676572,0
2014-05-08,11.18,11.27,11.1,11.13,799755,0
2014-05-09,10.99,11.01,10.91,10.95,472086,0
2014-05-12,11,11.06,10.94,11.01,793058,0
2014-05-13,11.09,11.1,11.02,11.04,620666,0
2014-05-14,11.04,11.15,11.02,11.05,706633,0
2014-05-15,10.99,11.01,10.85,10.9,607144,0
2014-05-16,10.84,10.89,10.77,10.84,527771,0
2014-05-19,10.79,10.91,10.79,10.86,577896,0
2014-05-20,10.95,11.05,10.9,10.95,718060,0
2014-05-21,11.1,11.15,11.07,11.1,1094528,0
2014-05-22,11.12,11.18,11.09,11.13,382631,0
2014-05-23,11.21,11.3,11.2,11.25,421292,0
2014-05-27,11.3,11.48,11.28,11.34,1521775,0
2014-05-28,11.44,11.45,11.38,11.41,461990,0
2014-05-29,11.5,11.56,11.48,11.53,460360,0
2014-05-30,11.48,11.6,11.48,11.57,798219,0
2014-06-02,11.6,11.6,11.46,11.52,437069,0
2014-06-03,11.41,11.44,11.33,11.41,430384,0
2014-06-04,11.23,11.29,11.2,11.26,507039,0
2014-06-05,11.36,11.38,11.28,11.33,763463,0
2014-06-06,11.38,11.45,11.33,11.41,1473608,0
2014-06-09,11.48,11.56,11.46,11.54,869158,0
2014-06-10,11.5,11.51,11.4,11.48,368300,0
2014-06-11,11.42,11.46,11.39,11.43,693406,0
2014-06-12,11.43,11.47,11.36,11.39,401852,0
2014-06-13,11.55,11.62,11.55,11.58,553993,0
2014-06-16,11.55,11.65,11.5,11.54,375994,0
2014-06-17,11.42,11.62,11.42,11.59,368994,0
2014-06-18,11.49,11.6,11.43,11.59,543915,0
2014-06-19,11.6,11.6,11.5,11.55,383399,0
2014-06-20,11.49,11.51,11.41,11.44,299674,0
2014-06-23,11.24,11.25,11.21,11.24,433436,0
2014-06-24,11.12,11.16,11.01,11.02,564345,0
2014-06-25,10.98,11.06,10.94,11.05,1419631,0
2014-06-26,10.9,11.1,10.87,11.08,561120,0
2014-06-27,11.11,11.21,11.1,11.2,467136,0
2014-06-30,11.24,11.3,11.22,11.29,657451,0
2014-07-01,11.22,11.26,11.16,11.2,601616,0
2014-07-02,11.17,11.24,11.15,11.22,276700,0
2014-07-03,11.26,11.45,11.26,11.42,427143,0
2014-07-07,11.35,11.35,11.27,11.3,442345,0
2014-07-08,11.1,11.12,10.93,10.96,629872,0
2014-07-09,10.84,10.88,10.8,10.85,744665,0
2014-07-10,10.58,10.83,10.57,10.82,530909,0
2014-07-11,10.75,10.8,10.65,10.75,419379,0
2014-07-14,10.86,10.97,10.83,10.89,303557,0
2014-07-15,11.22,11.27,11.15,11.21,841412,0
2014-07-16,11.31,11.33,11.23,11.3,691937,0
2014-07-17,11.15,11.21,10.94,10.97,669045,0
2014-07-18,10.89,10.94,10.84,10.92,430273,0
2014-07-21,10.88,10.92,10.81,10.9,260875,0
2014-07-22,11.06,11.07,10.92,10.93,2289212,0
2014-07-23,11.07,11.08,11.01,11.03,2442474,0
2014-07-24,11.1,11.19,11.08,11.18,426090,0
2014-07-25,12.37,12.47,12.29,12.38,5946842,0
2014-07-28,11.98,12.03,11.89,11.99,1504035,0
2014-07-29,12,12.02,11.94,11.95,657489,0
2014-07-30,12.2,12.34,12.19,12.28,1281910,0
2014-07-31,12.05,12.1,11.88,11.88,416478,0
2014-08-01,11.66,11.83,11.66,11.72,653005,0
2014-08-04,11.93,11.95,11.78,11.91,468543,0
2014-08-05,11.79,11.79,11.58,11.61,483292,0
2014-08-06,11.56,11.67,11.56,11.59,359295,0
2014-08-07,11.55,11.61,11.27,11.28,539769,0
2014-08-08,11.57,11.66,11.52,11.65,495994,0
2014-08-11,11.44,11.46,11.33,11.38,573485,0
2014-08-12,11.38,11.54,11.38,11.5,426282,0
2014-08-13,11.59,11.62,11.55,11.57,306818,0
2014-08-14,11.63,11.64,11.58,11.62,316351,0
2014-08-15,11.71,11.73,11.51,11.61,422427,0
2014-08-18,11.66,11.81,11.63,11.8,1040781,0
2014-08-19,11.9,12.01,11.87,11.97,965186,0
2014-08-20,11.83,11.97,11.8,11.94,516042,0
2014-08-21,11.95,12,11.92,11.94,461403,0
2014-08-22,11.92,11.95,11.84,11.86,429760,0
2014-08-25,11.96,12.15,11.96,12.08,544879,0
2014-08-26,12.03,12.12,12.01,12.06,494706,0
2014-08-27,12.15,12.15,12.03,12.14,334602,0
2014-08-28,12.02,12.05,11.95,11.95,324157,0
2014-08-29,12.03,12.07,11.96,12.04,422911,0
2014-09-02,11.7,11.71,11.56,11.64,999201,0
2014-09-03,11.55,11.71,11.54,11.6,3597967,0
2014-09-04,11.53,11.7,11.52,11.64,1785961,0
2014-09-05,11.47,11.49,11.33,11.38,1738523,0
2014-09-08,11.03,11.1,10.96,11.01,1038635,0
2014-09-09,11.1,11.12,11.04,11.07,952464,0
2014-09-10,11.13,11.28,11.05,11.27,3020169,0
2014-09-11,11.27,11.33,11.19,11.3,2305112,0
2014-09-12,11.36,11.47,11.31,11.46,986559,0
2014-09-15,11.35,11.39,11.22,11.27,1744178,0
2014-09-16,11.25,11.5,11.24,11.49,960281,0
2014-09-17,11.62,11.69,11.56,11.58,970443,0
2014-09-18,11.78,11.83,11.68,11.76,1944203,0
2014-09-19,12.04,12.06,11.88,11.89,1513800,0
2014-09-22,11.84,11.84,11.7,11.74,447166,0
2014-09-23,11.78,11.79,11.65,11.69,670239,0
2014-09-24,11.74,12.05,11.72,11.93,1176446,0
2014-09-25,11.87,11.89,11.74,11.76,605335,0
2014-09-26,11.8,11.87,11.74,11.84,450781,0
2014-09-29,11.68,11.83,11.66,11.73,754268,0
2014-09-30,11.9,12.01,11.84,11.93,842358,0
2014-10-01,12.01,12.02,11.82,11.87,656483,0
2014-10-02,11.81,11.83,11.5,11.63,706317,0
2014-10-03,11.74,11.8,11.67,11.75,436737,0
2014-10-06,11.88,11.96,11.86,11.93,445998,0
2014-10-07,11.93,11.97,11.77,11.77,557870,0
2014-10-08,11.78,11.99,11.71,11.97,692703,0
2014-10-09,11.76,11.79,11.39,11.42,807531,0
2014-10-10,11.52,11.58,11.36,11.37,648969,0
2014-10-13,11.62,11.7,11.45,11.46,526411,0
2014-10-14,11.38,11.46,11.3,11.36,537536,0
2014-10-15,11.15,11.15,10.71,11.04,1143907,0
2014-10-16,10.63,10.92,10.6,10.85,741479,0
2014-10-17,11.12,11.19,10.99,11.05,461902,0
2014-10-20,11.15,11.39,11.15,11.39,308556,0
2014-10-21,11.57,11.66,11.56,11.64,349254,0
2014-10-22,11.68,11.72,11.56,11.56,320373,0
2014-10-23,11.74,11.81,11.69,11.74,300174,0
2014-10-24,11.73,11.82,11.65,11.81,497344,0
2014-10-27,11.53,11.65,11.49,11.65,338238,0
2014-10-28,11.57,11.7,11.57,11.69,444955,0
2014-10-29,11.67,11.71,11.5,11.57,498918,0
2014-10-30,11.59,11.76,11.59,11.74,341730,0
2014-10-31,12.14,12.44,12.14,12.43,1205325,0
2014-11-03,12.14,12.19,12.1,12.15,525643,0
2014-11-04,12.12,12.21,12.08,12.19,310590,0
2014-11-05,12.23,12.31,12.16,12.28,426228,0
2014-11-06,12.22,12.25,12.03,12.06,307683,0
2014-11-07,11.89,11.91,11.81,11.9,596463,0
2014-11-10,11.98,12.03,11.92,11.98,246752,0
2014-11-11,12.01,12.05,11.94,12.04,189948,0
2014-11-12,11.83,11.86,11.77,11.82,255011,0
2014-11-13,11.71,11.83,11.7,11.75,231707,0
2014-11-14,11.7,11.81,11.68,11.79,212632,0
2014-11-17,11.83,11.95,11.82,11.92,186353,0
2014-11-18,11.95,12.02,11.94,11.97,270148,0
2014-11-19,12.07,12.12,12.01,12.07,392721,0
2014-11-20,11.95,12.01,11.92,11.93,210456,0
2014-11-21,12.04,12.06,11.61,11.63,1979164,0
2014-11-24,11.97,12,11.87,11.91,611787,0
2014-11-25,12.18,12.2,12.09,12.15,461867,0
2014-11-26,12.19,12.25,12.18,12.23,472055,0
2014-11-28,12.34,12.41,12.31,12.34,504483,0
2014-12-01,12.23,12.25,12.07,12.11,390105,0
2014-12-02,12.33,12.4,12.27,12.34,283073,0
2014-12-03,12.44,12.44,12.36,12.41,295024,0
2014-12-04,12.32,12.41,12.25,12.34,251567,0
2014-12-05,12.52,12.64,12.51,12.57,404552,0
2014-12-08,12.52,12.57,12.42,12.48,249011,0
2014-12-09,12.26,12.27,12.15,12.2,320499,0
2014-12-10,12.1,12.17,12.01,12.04,418035,0
2014-12-11,12.05,12.11,11.9,11.91,283314,0
2014-12-12,11.98,12.04,11.64,11.64,575887,0
2014-12-15,11.6,11.65,11.26,11.32,661778,0
2014-12-16,11.35,11.7,11.3,11.48,841827,0
2014-12-17,11.46,11.59,11.4,11.53,435540,0
2014-12-18,11.82,12.04,11.82,12.04,684730,0
2014-12-19,12.05,12.24,12,12.21,817530,0
2014-12-22,12.21,12.21,12.09,12.15,380574,0
2014-12-23,12.12,12.2,12.08,12.17,456560,0
2014-12-24,12.24,12.33,12.23,12.31,108618,0
2014-12-26,12.35,12.37,12.31,12.31,145549,0
2014-12-29,12.11,12.24,12.1,12.2,301989,0
2014-12-30,12.15,12.17,12.06,12.06,474141,0
2014-12-31,12.26,12.26,12.1,12.11,214322,0
2015-01-02,12.03,12.07,11.87,11.93,377708,0
2015-01-05,11.54,11.56,11.45,11.5,446439,0
2015-01-06,11.43,11.45,11.11,11.21,750042,0
2015-01-07,11.19,11.2,11.06,11.18,410171,0
2015-01-08,11.24,11.44,11.22,11.37,252368,0
2015-01-09,11.2,11.23,11.02,11.14,387647,0
2015-01-12,11.13,11.21,11.02,11.13,257822,0
2015-01-13,11.29,11.37,11.11,11.19,417222,0
2015-01-14,11.07,11.13,10.93,11.07,669122,0
2015-01-15,11.07,11.08,10.88,10.9,1307151,0
2015-01-16,10.93,11.05,10.9,11.03,516280,0
2015-01-20,11.53,11.56,11.46,11.48,914368,0
2015-01-21,11.28,11.5,11.26,11.48,1200846,0
2015-01-22,11.56,11.69,11.55,11.65,519192,0
2015-01-23,11.37,11.42,11.3,11.36,253054,0
2015-01-26,11.48,11.61,11.45,11.58,210904,0
2015-01-27,11.45,11.47,11.32,11.42,204696,0
2015-01-28,11.4,11.4,11.17,11.18,420775,0
2015-01-29,11.18,11.2,11.06,11.15,393711,0
2015-01-30,10.96,10.98,10.86,10.86,436737,0
2015-02-02,10.88,11.05,10.86,11.02,342940,0
2015-02-03,11.22,11.49,11.22,11.46,383754,0
2015-02-04,11.39,11.59,11.37,11.48,276205,0
2015-02-05,11.52,11.56,11.48,11.54,172679,0
2015-02-06,11.64,11.72,11.58,11.59,301864,0
2015-02-09,11.51,11.62,11.51,11.54,314728,0
2015-02-10,11.69,11.71,11.6,11.68,609950,0
2015-02-11,11.55,11.59,11.48,11.55,255314,0
2015-02-12,11.88,11.98,11.86,11.96,384729,0
2015-02-13,12,12.1,11.94,11.97,332659,0
2015-02-17,11.83,11.94,11.77,11.9,323638,0
2015-02-18,12.14,12.26,12.14,12.2,335745,0
2015-02-19,12.16,12.22,12.13,12.15,202165,0
2015-02-20,12.21,12.35,12.14,12.33,356863,0
2015-02-23,12.26,12.31,12.22,12.26,330245,0
2015-02-24,12.36,12.5,12.35,12.43,488674,0
2015-02-25,12.37,12.52,12.37,12.43,573105,0
2015-02-26,11.61,11.92,11.54,11.83,1294734,0
2015-02-27,11.43,11.45,11.26,11.29,1359464,0
2015-03-02,11.51,11.6,11.5,11.59,374000,0
2015-03-03,11.37,11.41,11.33,11.37,369100,0
2015-03-04,11.4,11.41,11.3,11.37,235900,0
2015-03-05,11.4,11.54,11.39,11.52,188800,0
2015-03-06,11.4,11.4,11.24,11.24,287500,0
2015-03-09,11.13,11.15,11.03,11.11,302400,0
2015-03-10,10.96,10.97,10.81,10.81,511700,0
2015-03-11,10.8,10.81,10.67,10.75,481700,0
2015-03-12,10.84,10.9,10.66,10.75,564700,0
2015-03-13,10.54,10.58,10.41,10.57,565300,0
2015-03-16,10.36,10.47,10.36,10.44,855800,0
2015-03-17,10.25,10.4,10.23,10.39,578600,0
2015-03-18,10.27,10.58,10.22,10.54,841900,0
2015-03-19,10.4,10.41,10.21,10.24,756300,0
2015-03-20,10.46,10.69,10.43,10.63,575300,0
2015-03-23,10.68,10.7,10.54,10.57,280900,0
2015-03-24,10.54,10.57,10.44,10.46,505300,0
2015-03-25,10.52,10.54,10.43,10.44,407400,0
2015-03-26,10.47,10.48,10.34,10.39,523300,0
2015-03-27,10.27,10.3,10.18,10.23,483200,0
2015-03-30,10.24,10.32,10.22,10.3,519900,0
2015-03-31,10.11,10.16,10.07,10.09,429223,0
2015-04-01,10.24,10.28,10.13,10.27,531600,0
2015-04-02,10.32,10.42,10.32,10.41,557600,0
2015-04-06,10.38,10.59,10.34,10.55,539800,0
2015-04-07,10.5,10.55,10.46,10.46,3034651,0
2015-04-08,10.53,10.56,10.39,10.43,326200,0
2015-04-09,10.38,10.38,10.23,10.31,513732,0
2015-04-10,10.23,10.27,10.18,10.25,365200,0
2015-04-13,10.26,10.41,10.26,10.39,1715000,0
2015-04-14,10.49,10.58,10.47,10.54,1047600,0
2015-04-15,10.57,10.63,10.53,10.61,452324,0
2015-04-16,10.7,10.73,10.6,10.68,600573,0
2015-04-17,10.59,10.61,10.45,10.5,303900,0
2015-04-20,10.49,10.55,10.46,10.49,234665,0
2015-04-21,10.63,10.68,10.58,10.59,257148,0
2015-04-22,10.52,10.57,10.45,10.53,319584,0
2015-04-23,10.51,10.66,10.5,10.63,339800,0
2015-04-24,10.75,10.81,10.69,10.74,345686,0
2015-04-27,10.8,10.88,10.72,10.77,353800,0
2015-04-28,10.83,11,10.82,11,580800,0
2015-04-29,10.79,10.91,10.79,10.86,440100,0
2015-04-30,10.41,10.49,10.33,10.34,1888500,0
2015-05-01,10.41,10.45,10.3,10.38,1145400,0
2015-05-04,10.36,10.45,10.36,10.43,377300,0
2015-05-05,10.39,10.42,10.2,10.21,564500,0
2015-05-06,10.22,10.25,10.13,10.17,448445,0
2015-05-07,10.14,10.2,10.02,10.2,888122,0
2015-05-08,10.73,10.96,10.71,10.95,1535900,0
2015-05-11,11.08,11.21,11.08,11.14,595600,0
2015-05-12,11.07,11.09,10.98,11.05,905215,0
2015-05-13,11.15,11.18,11.08,11.14,388300,0
2015-05-14,11.3,11.31,11.19,11.22,595800,0
2015-05-15,11.17,11.17,11.08,11.13,305929,0
2015-05-18,11.05,11.1,11.03,11.05,959217,0
2015-05-19,10.9,10.92,10.82,10.84,479800,0
2015-05-20,10.92,11.13,10.92,11.05,539800,0
2015-05-21,11.1,11.2,11.09,11.16,625600,0
2015-05-22,11.08,11.08,10.98,10.98,281500,0
2015-05-26,10.77,10.77,10.62,10.65,415268,0
2015-05-27,10.6,10.74,10.59,10.7,350000,0
2015-05-28,10.69,10.77,10.61,10.76,567269,0
2015-05-29,10.76,10.76,10.53,10.64,1652800,0
2015-06-01,10.52,10.55,10.4,10.43,573208,0
2015-06-02,10.56,10.69,10.53,10.64,412310,0
2015-06-03,10.7,10.82,10.7,10.73,548500,0
2015-06-04,10.79,10.92,10.76,10.79,673100,0
2015-06-05,10.76,11.01,10.71,10.94,879400,0
2015-06-08,10.88,10.9,10.76,10.78,442200,0
2015-06-09,10.77,10.87,10.68,10.81,542609,0
2015-06-10,10.91,11.1,10.9,11.02,879269,0
2015-06-11,11.18,11.28,11.12,11.25,1767709,0
2015-06-12,11.11,11.2,11.04,11.14,337600,0
2015-06-15,10.88,10.98,10.87,10.96,455300,0
2015-06-16,10.96,11.04,10.95,10.99,407200,0
2015-06-17,11,11.03,10.91,10.99,606600,0
2015-06-18,11.02,11.08,10.97,11.02,416300,0
2015-06-19,11.11,11.13,11.05,11.06,498500,0
2015-06-22,11.23,11.29,11.16,11.18,623100,0
2015-06-23,11.27,11.35,11.26,11.33,389265,0
2015-06-24,11.39,11.44,11.32,11.34,384700,0
2015-06-25,11.62,11.63,11.5,11.52,863400,0
2015-06-26,11.52,11.61,11.48,11.51,436500,0
2015-06-29,11.36,11.39,11.11,11.11,850400,0
2015-06-30,11.27,11.28,10.99,11.07,762985,0
2015-07-01,11.34,11.36,11.22,11.27,539700,0
2015-07-02,11.36,11.44,11.34,11.37,676100,0
2015-07-06,10.83,10.89,10.72,10.75,1031500,0
2015-07-07,10.57,10.64,10.37,10.61,866700,0
2015-07-08,10.35,10.38,10.29,10.32,2382300,0
2015-07-09,10.58,10.61,10.45,10.47,457900,0
2015-07-10,10.76,10.77,10.65,10.73,394000,0
2015-07-13,10.82,10.93,10.81,10.9,563300,0
2015-07-14,10.92,11.02,10.88,10.97,2014586,0
2015-07-15,11.07,11.13,11.04,11.09,644409,0
2015-07-16,11.18,11.27,11.16,11.25,311300,0
2015-07-17,11.2,11.25,11.17,11.24,598500,0
2015-07-20,11.18,11.24,11.13,11.2,245700,0
2015-07-21,11.19,11.24,11.18,11.2,291300,0
2015-07-22,11.21,11.26,11.19,11.25,316300,0
2015-07-23,11.11,11.12,10.9,10.92,576300,0
2015-07-24,10.79,10.96,10.78,10.88,320600,0
2015-07-27,10.85,10.86,10.72,10.74,484500,0
2015-07-28,10.9,11.01,10.86,10.98,427800,0
2015-07-29,10.96,11.05,10.95,11.02,463800,0
2015-07-30,10.87,10.91,10.6,10.65,2845300,0
2015-07-31,10.66,10.68,10.59,10.66,1454600,0
2015-08-03,10.59,10.64,10.39,10.49,1125882,0
2015-08-04,10.52,10.61,10.48,10.57,2166900,0
2015-08-05,10.82,10.82,10.74,10.77,525300,0
2015-08-06,10.78,10.84,10.76,10.81,459342,0
2015-08-07,10.67,10.71,10.63,10.69,710800,0
2015-08-10,10.61,10.75,10.61,10.74,427300,0
2015-08-11,10.78,10.82,10.64,10.71,640985,0
2015-08-12,10.61,10.7,10.54,10.67,1366000,0
2015-08-13,10.56,10.59,10.51,10.52,671500,0
2015-08-14,10.62,10.7,10.61,10.7,430100,0
2015-08-17,10.63,10.63,10.54,10.6,959000,0
2015-08-18,10.66,10.7,10.6,10.62,1006600,0
2015-08-19,10.49,10.49,10.33,10.4,954300,0
2015-08-20,10.42,10.42,10.27,10.28,850000,0
2015-08-21,10.17,10.22,9.96,9.96,931700,0
2015-08-24,9.56,9.9,9.43,9.62,1942624,0
2015-08-25,10.05,10.1,9.71,9.71,1298700,0
2015-08-26,10.19,10.2,9.9,10.17,1571400,0
2015-08-27,10.28,10.33,10.17,10.3,1464000,0
2015-08-28,10.16,10.34,10.16,10.3,2417400,0
2015-08-31,10.24,10.28,10.19,10.27,356000,0
2015-09-01,9.91,10.05,9.83,9.88,1723700,0
2015-09-02,10.17,10.18,9.93,10.07,519500,0
2015-09-03,10.18,10.26,10.08,10.12,579500,0
2015-09-04,9.87,9.89,9.7,9.77,436500,0
2015-09-08,10.13,10.15,10.03,10.14,389900,0
2015-09-09,10.23,10.25,9.98,10.01,641300,0
2015-09-10,10.12,10.23,10.09,10.17,472440,0
2015-09-11,10.11,10.2,10.09,10.19,303500,0
2015-09-14,9.99,10.05,9.93,10.04,399700,0
2015-09-15,10.07,10.17,10.05,10.15,643300,0
2015-09-16,10.16,10.19,10.12,10.19,474200,0
2015-09-17,10.11,10.24,10.05,10.08,709870,0
2015-09-18,9.81,9.93,9.8,9.85,873600,0
2015-09-21,9.9,9.92,9.8,9.86,543500,0
2015-09-22,9.55,9.61,9.5,9.59,670200,0
2015-09-23,9.61,9.62,9.47,9.52,430400,0
2015-09-24,9.5,9.57,9.44,9.56,525097,0
2015-09-25,9.66,9.69,9.57,9.63,510800,0
2015-09-28,9.38,9.41,9.27,9.3,696459,0
2015-09-29,9.39,9.43,9.3,9.36,956100,0
2015-09-30,9.52,9.54,9.4,9.54,507500,0
2015-10-01,9.71,9.75,9.57,9.67,445100,0
2015-10-02,9.71,9.83,9.6,9.8,1602300,0
2015-10-05,9.84,10,9.84,9.98,634194,0
2015-10-06,9.97,10.09,9.97,10.05,583600,0
2015-10-07,10.15,10.23,10.09,10.19,523300,0
2015-10-08,10.09,10.23,10.07,10.22,316900,0
2015-10-09,10.23,10.26,10.14,10.21,294200,0
2015-10-12,10.13,10.13,10,10.04,303162,0
2015-10-13,9.7,9.86,9.7,9.75,416400,0
2015-10-14,9.85,9.93,9.85,9.89,415000,0
2015-10-15,10,10.19,9.97,10.17,450800,0
2015-10-16,10.06,10.1,10.02,10.09,433000,0
2015-10-19,9.98,10.01,9.94,9.97,398638,0
2015-10-20,9.93,10,9.93,9.95,227569,0
2015-10-21,9.97,9.98,9.84,9.85,332000,0
2015-10-22,9.85,9.97,9.85,9.94,464100,0
2015-10-23,10.06,10.15,10.05,10.13,480400,0
2015-10-26,10.08,10.1,10,10.04,237300,0
2015-10-27,10,10.01,9.9,9.95,304900,0
2015-10-28,9.85,10,9.85,9.99,460600,0
2015-10-29,9.77,9.82,9.74,9.75,537300,0
2015-10-30,9.67,9.79,9.64,9.68,486500,0
2015-11-02,9.95,10.01,9.92,9.98,396527,0
2015-11-03,9.83,9.97,9.83,9.92,330800,0
2015-11-04,10.07,10.08,9.94,9.98,813719,0
2015-11-05,9.67,9.68,9.46,9.47,1128000,0
2015-11-06,9.55,9.65,9.51,9.64,584600,0
2015-11-09,9.69,9.71,9.59,9.64,411899,0
2015-11-10,9.4,9.45,9.33,9.43,372100,0
2015-11-11,9.5,9.51,9.43,9.47,926300,0
2015-11-12,9.43,9.45,9.34,9.34,589400,0
2015-11-13,9.41,9.41,9.29,9.31,2144400,0
2015-11-16,9.27,9.46,9.26,9.46,765200,0
2015-11-17,9.45,9.48,9.35,9.38,604200,0
2015-11-18,9.51,9.61,9.5,9.61,1029300,0
2015-11-19,9.65,9.66,9.58,9.59,1270500,0
2015-11-20,9.47,9.49,9.34,9.34,449200,0
2015-11-23,9.18,9.21,9.1,9.12,651300,0
2015-11-24,9.03,9.14,9.01,9.11,665800,0
2015-11-25,9.08,9.09,9.02,9.06,485900,0
2015-11-27,9.21,9.22,9.18,9.19,259200,0
2015-11-30,9.16,9.2,9.06,9.11,891300,0
2015-12-01,9.36,9.43,9.3,9.43,926415,0
2015-12-02,9.29,9.3,9.15,9.17,589086,0
2015-12-03,9.39,9.4,9.12,9.14,805048,0
2015-12-04,9.14,9.25,9.1,9.23,765300,0
2015-12-07,9.07,9.08,8.97,9.02,744000,0
2015-12-08,8.68,8.76,8.66,8.7,884549,0
2015-12-09,8.75,8.85,8.67,8.72,812200,0
2015-12-10,8.84,8.9,8.79,8.8,603100,0
2015-12-11,8.72,8.73,8.57,8.63,928800,0
2015-12-14,8.65,8.68,8.52,8.6,1078290,0
2015-12-15,8.7,8.75,8.65,8.68,833600,0
2015-12-16,8.77,8.81,8.66,8.81,1104400,0
2015-12-17,8.85,8.85,8.73,8.78,630200,0
2015-12-18,8.81,8.81,8.66,8.68,844100,0
2015-12-21,8.87,8.88,8.73,8.78,611500,0
2015-12-22,8.81,8.85,8.76,8.84,670888,0
2015-12-23,8.95,9.09,8.95,9.09,780700,0
2015-12-24,9.09,9.16,9.09,9.11,152417,0
2015-12-28,9.08,9.09,9,9.08,272157,0
2015-12-29,9.12,9.2,9.1,9.19,536920,0
2015-12-30,9.01,9.04,8.935,8.94,530668,0
2015-12-31,8.94,8.97,8.87,8.87,225322,0
2016-01-04,8.62,8.72,8.565,8.71,513958,0
2016-01-05,8.78,8.8,8.66,8.73,552840,0
2016-01-06,8.57,8.61,8.51,8.53,599678,0
2016-01-07,8.3,8.4,8.27,8.3,775267,0
2016-01-08,8.4,8.43,8.16,8.16,627121,0
2016-01-11,8.18,8.22,8.1,8.19,658057,0
2016-01-12,8.25,8.27,8.1,8.2,655040,0
2016-01-13,8.23,8.25,7.93,7.94,853815,0
2016-01-14,7.97,8.085,7.89,8.04,605836,0
2016-01-15,7.61,7.665,7.45,7.53,719827,0
2016-01-19,7.56,7.57,7.42,7.49,898600,0
2016-01-20,7.28,7.33,7.1,7.28,1087846,0
2016-01-21,7.37,7.529,7.24,7.46,1387456,0
2016-01-22,7.59,7.64,7.5,7.55,1424348,0
2016-01-25,7.24,7.34,7.135,7.24,2269965,0
2016-01-26,7.33,7.57,7.33,7.56,1320734,0
2016-01-27,7.24,7.375,7.185,7.2,1480601,0
2016-01-28,7.28,7.29,7.13,7.23,824105,0
2016-01-29,7.2,7.39,7.13,7.37,2793504,0
2016-02-01,7.08,7.28,7.04,7.25,1066653,0
2016-02-02,6.88,6.96,6.825,6.88,1692979,0
2016-02-03,6.95,6.95,6.7,6.91,1129635,0
2016-02-04,6.89,7.11,6.89,7.11,1337081,0
2016-02-05,7.08,7.12,6.99,7,800928,0
2016-02-08,6.8,6.8,6.59,6.66,1103910,0
2016-02-09,6.43,6.59,6.42,6.55,1840146,0
2016-02-10,6.73,6.88,6.69,6.69,1593897,0
2016-02-11,6.49,6.59,6.4,6.47,1706964,0
2016-02-12,6.78,6.96,6.745,6.96,1115200,0
2016-02-16,7.2,7.22,7.07,7.14,1183644,0
2016-02-17,7.26,7.37,7.26,7.33,968733,0
2016-02-18,7.37,7.37,7.16,7.18,776205,0
2016-02-19,6.95,7.04,6.905,7.04,803393,0
2016-02-22,6.89,6.95,6.88,6.94,1693752,0
2016-02-23,6.8,6.82,6.63,6.64,1514598,0
2016-02-24,6.49,6.6,6.41,6.6,1632300,0
2016-02-25,6.83,6.87,6.76,6.86,1687202,0
2016-02-26,6.31,6.34,6.2401,6.3,2222417,0
2016-02-29,6.3,6.31,6.19,6.2,1372800,0
2016-03-01,6.15,6.26,6.14,6.26,2300870,0
2016-03-02,6.26,6.43,6.25,6.43,2072872,0
2016-03-03,6.52,6.6,6.46,6.6,1304049,0
2016-03-04,6.56,6.63,6.54,6.58,1353101,0
2016-03-07,6.53,6.65,6.52,6.63,1346570,0
2016-03-08,6.57,6.62,6.53,6.56,1318570,0
2016-03-09,6.66,6.67,6.57,6.59,841067,0
2016-03-10,6.48,6.55,6.33,6.4,2198914,0
2016-03-11,6.62,6.7,6.59,6.7,2105113,0
2016-03-14,6.62,6.68,6.58,6.65,1665794,0
2016-03-15,6.7,6.7,6.66,6.67,1590472,0
2016-03-16,6.59,6.72,6.59,6.7,1261734,0
2016-03-17,6.67,6.74,6.625,6.71,710832,0
2016-03-18,6.89,6.94,6.81,6.85,1239809,0
2016-03-21,6.8,6.83,6.73,6.8,1107220,0
2016-03-22,6.6,6.6763,6.585,6.63,917322,0
2016-03-23,6.58,6.585,6.41,6.43,839850,0
2016-03-24,6.34,6.38,6.31,6.37,932078,0
2016-03-28,6.41,6.43,6.35,6.4,410310,0
2016-03-29,6.33,6.41,6.26,6.41,833003,0
2016-03-30,6.47,6.515,6.42,6.43,501919,0
2016-03-31,6.39,6.45,6.38,6.38,636600,0
2016-04-01,6.22,6.25,6.17,6.25,882211,0
2016-04-04,6.22,6.225,6.16,6.17,884174,0
2016-04-05,5.99,6.01,5.92,5.96,1074296,0
2016-04-06,5.92,5.96,5.86,5.94,843801,0
2016-04-07,5.81,5.86,5.79,5.8,879678,0
2016-04-08,5.97,6.015,5.9401,5.97,832854,0
2016-04-11,6.11,6.17,6.1,6.11,856869,0
2016-04-12,6.18,6.25,6.08,6.25,1407157,0
2016-04-13,6.46,6.6,6.4499,6.58,1358557,0
2016-04-14,6.61,6.62,6.53,6.59,1196660,0
2016-04-15,6.65,6.7,6.631,6.67,898286,0
2016-04-18,6.69,6.825,6.68,6.78,990554,0
2016-04-19,6.98,7.06,6.96,7.04,1550436,0
2016-04-20,7.16,7.28,7.15,7.23,2444615,0
2016-04-21,7.34,7.34,7.26,7.29,1263996,0
2016-04-22,7.24,7.32,7.24,7.3,660502,0
2016-04-25,7.24,7.26,7.2,7.23,755408,0
2016-04-26,7.41,7.43,7.35,7.4,713699,0
2016-04-27,7.3,7.41,7.3,7.38,761121,0
2016-04-28,7.02,7.23,6.98,7.1,1182053,0
2016-04-29,6.87,6.93,6.73,6.77,1372146,0
2016-05-02,6.83,6.86,6.745,6.85,571123,0
2016-05-03,6.5,6.57,6.42,6.52,1492337,0
2016-05-04,6.44,6.54,6.34,6.4,1238367,0
2016-05-05,6.26,6.31,6.19,6.22,1173133,0
2016-05-06,6.12,6.295,6.12,6.23,783283,0
2016-05-09,6.23,6.255,6.16,6.17,506156,0
2016-05-10,6.24,6.3,6.21,6.28,929973,0
2016-05-11,6.21,6.27,6.18,6.19,699148,0
2016-05-12,6.23,6.26,6.09,6.13,793012,0
2016-05-13,6.1,6.15,6.03,6.06,766931,0
2016-05-16,6.13,6.19,6.12,6.16,691966,0
2016-05-17,6.22,6.28,6.18,6.19,737596,0
2016-05-18,6.36,6.61,6.34,6.59,1634096,0
2016-05-19,6.7,6.75,6.621,6.72,2230884,0
2016-05-20,6.74,6.795,6.7399,6.75,870828,0
2016-05-23,6.81,6.88,6.79,6.81,903005,0
2016-05-24,7.21,7.23,7.14,7.21,1527036,0
2016-05-25,7.51,7.6,7.49,7.56,1380473,0
2016-05-26,7.42,7.43,7.26,7.29,1373067,0
2016-05-27,7.35,7.41,7.335,7.36,613932,0
2016-05-31,7.33,7.35,7.11,7.15,1218686,0
2016-06-01,6.82,6.99,6.78,6.98,1163658,0
2016-06-02,6.98,7.0673,6.95,7.02,892336,0
2016-06-03,6.98,6.99,6.84,6.96,1051265,0
2016-06-06,6.81,6.85,6.715,6.73,1799941,0
2016-06-07,6.73,6.78,6.68,6.68,1458968,0
2016-06-08,6.64,6.69,6.54,6.57,1226910,0
2016-06-09,6.51,6.53,6.45,6.49,2166407,0
2016-06-10,6.27,6.29,6.05,6.06,2017551,0
2016-06-13,6.16,6.29,6.15,6.15,1601490,0
2016-06-14,6.1,6.17,6.005,6.05,2039157,0
2016-06-15,6.12,6.27,6.11,6.16,2135778,0
2016-06-16,6.02,6.2,5.95,6.17,1937322,0
2016-06-17,6.39,6.5,6.35,6.48,2247149,0
2016-06-20,7.03,7.05,6.93,6.94,4096610,0
2016-06-21,7.05,7.2,7,7.12,2245558,0
2016-06-22,7.25,7.35,7.24,7.29,5568246,0
2016-06-23,7.49,7.5099,7.33,7.49,2659734,0
2016-06-24,5.77,6.14,5.41,5.43,26419534,0
2016-06-27,4.75,4.85,4.59,4.69,22068452,0
2016-06-28,4.96,4.99,4.71,4.84,11194250,0
2016-06-29,4.76,4.98,4.75,4.92,7739616,0
2016-06-30,4.68,4.74,4.61,4.7,8653250,0
2016-07-01,4.59,4.63,4.57,4.61,5033244,0
2016-07-05,4.31,4.33,4.17,4.27,9041942,0
2016-07-06,3.98,4.04,3.91,4.04,11296955,0
2016-07-07,4.19,4.27,4.12,4.16,4325348,0
2016-07-08,4.41,4.46,4.35,4.4,6082358,0
2016-07-11,4.63,4.73,4.6036,4.72,5818090,0
2016-07-12,4.93,4.94,4.83,4.87,5270717,0
2016-07-13,4.88,4.9,4.7,4.72,3541944,0
2016-07-14,4.9,4.93,4.85,4.92,3053409,0
2016-07-15,4.98,4.99,4.865,4.92,2436253,0
2016-07-18,5.01,5.12,4.985,5.05,4271279,0
2016-07-19,5,5.07,4.95,4.98,2469065,0
2016-07-20,5.07,5.15,5.05,5.14,3538692,0
2016-07-21,5.11,5.15,5.03,5.06,3119764,0
2016-07-22,5,5.01,4.95,4.98,2350305,0
2016-07-25,4.96,5.02,4.96,4.98,2270618,0
2016-07-26,4.96,5,4.9,4.92,1867160,0
2016-07-27,5.05,5.095,4.99,5.02,2856038,0
2016-07-28,4.99,5,4.92,4.96,2429575,0
2016-07-29,5.12,5.14,5.05,5.1,2551272,0
2016-08-01,5,5.03,4.91,4.94,3015183,0
2016-08-02,4.97,4.99,4.91,4.95,2408333,0
2016-08-03,5.01,5.12,4.99,5.11,2658816,0
2016-08-04,5.06,5.11,5.0137,5.06,2169824,0
2016-08-05,4.65,4.765,4.55,4.76,6301713,0
2016-08-08,4.78,4.87,4.7602,4.82,2687549,0
2016-08-09,4.89,5.05,4.89,5.03,1986279,0
2016-08-10,5.08,5.11,5.05,5.07,2243827,0
2016-08-11,5.02,5.1,5.01,5.06,2231530,0
2016-08-12,5.07,5.11,5.05,5.09,1480168,0
2016-08-15,5,5.03,4.97,5,1509514,0
2016-08-16,4.97,5.05,4.97,5,1822060,0
2016-08-17,4.96,5.02,4.92,5.02,1104128,0
2016-08-18,4.94,4.985,4.91,4.95,2096410,0
2016-08-19,4.89,4.9365,4.84,4.92,1733024,0
2016-08-22,4.91,4.99,4.89,4.98,1746056,0
2016-08-23,5.16,5.225,5.14,5.19,3044417,0
2016-08-24,5.24,5.29,5.2,5.21,2668137,0
2016-08-25,5.21,5.23,5.12,5.16,1978940,0
2016-08-26,5.2,5.24,5.11,5.17,2575753,0
2016-08-29,5.15,5.24,5.14,5.21,959571,0
2016-08-30,5.22,5.265,5.21,5.24,1710771,0
2016-08-31,5.32,5.35,5.26,5.33,2050253,0
2016-09-01,5.39,5.4,5.26,5.36,1492959,0
2016-09-02,5.45,5.47,5.4,5.46,1437039,0
2016-09-06,5.34,5.35,5.24,5.27,1732941,0
2016-09-07,5.24,5.28,5.22,5.26,1306850,0
2016-09-08,5.3,5.4,5.29,5.37,1144449,0
2016-09-09,5.51,5.525,5.42,5.42,1462121,0
2016-09-12,5.26,5.385,5.21,5.37,1669063,0
2016-09-13,5.28,5.29,5.19,5.23,1493336,0
2016-09-14,5.2,5.255,5.18,5.22,1155319,0
2016-09-15,5.14,5.18,5.11,5.16,1318180,0
2016-09-16,4.86,4.91,4.825,4.86,3652578,0
2016-09-19,4.91,4.916,4.81,4.84,1445770,0
2016-09-20,4.83,4.84,4.76,4.78,1207392,0
2016-09-21,4.8,4.83,4.76,4.82,1409535,0
2016-09-22,4.87,4.92,4.855,4.87,1636502,0
2016-09-23,4.74,4.78,4.71,4.75,1784362,0
2016-09-26,4.62,4.66,4.6,4.61,1960721,0
2016-09-27,4.48,4.62,4.47,4.6,2202931,0
2016-09-28,4.65,4.69,4.57,4.68,1821779,0
2016-09-29,4.65,4.68,4.48,4.5,2003260,0
2016-09-30,4.63,4.695,4.595,4.66,2555005,0
2016-10-03,4.59,4.64,4.56,4.61,1060986,0
2016-10-04,4.71,4.74,4.64,4.64,2130484,0
2016-10-05,4.66,4.76,4.64,4.72,1819677,0
2016-10-06,4.76,4.78,4.71,4.72,1870828,0
2016-10-07,4.5,4.6,4.48,4.57,3192024,0
2016-10-10,4.47,4.5,4.45,4.47,2184530,0
2016-10-11,4.54,4.58,4.45,4.47,4235140,0
2016-10-12,4.4,4.42,4.35,4.37,1935535,0
2016-10-13,4.25,4.26,4.18,4.25,3012493,0
2016-10-14,4.3,4.34,4.25,4.27,1532627,0
2016-10-17,4.25,4.255,4.19,4.2,1377032,0
2016-10-18,4.3701,4.42,4.37,4.4,1991835,0
2016-10-19,4.44,4.5,4.44,4.48,1106050,0
2016-10-20,4.53,4.63,4.52,4.6,1261493,0
2016-10-21,4.64,4.7,4.64,4.68,1288835,0
2016-10-24,4.68,4.68,4.58,4.61,1317695,0
2016-10-25,4.54,4.74,4.53,4.7,2085716,0
2016-10-26,4.72,4.77,4.7,4.71,1628843,0
2016-10-27,4.77,4.87,4.7502,4.83,2331260,0
2016-10-28,4.74,4.83,4.69,4.75,2650913,0
2016-10-31,4.7,4.71,4.62,4.63,1465781,0
2016-11-01,4.67,4.6794,4.56,4.6,2027882,0
2016-11-02,4.57,4.6,4.51,4.52,807321,0
2016-11-03,4.84,4.92,4.78,4.83,2858791,0
2016-11-04,4.7,4.7,4.6,4.6,1443182,0
2016-11-07,4.67,4.68,4.615,4.67,1606431,0
2016-11-08,4.6,4.72,4.58,4.68,1808086,0
2016-11-09,4.66,4.86,4.66,4.83,2372426,0
2016-11-10,5.11,5.19,5,5.16,5343188,0
2016-11-11,5.1,5.13,5.04,5.11,1683114,0
2016-11-14,5.2,5.29,5.2,5.26,1901156,0
2016-11-15,5.25,5.34,5.215,5.33,1781990,0
2016-11-16,5.23,5.2492,5.145,5.17,2793480,0
2016-11-17,5.15,5.22,5.11,5.14,2156376,0
2016-11-18,5.06,5.0756,5.03,5.04,1176665,0
2016-11-21,5.1,5.13,5.07,5.09,1329019,0
2016-11-22,5.22,5.24,5.14,5.19,1330425,0
2016-11-23,5.01,5.13,4.9993,5.1,1345318,0
2016-11-25,5.03,5.04,5,5.04,832927,0
2016-11-28,4.95,4.96,4.82,4.82,1758332,0
2016-11-29,4.9,4.93,4.87,4.91,921105,0
2016-11-30,4.81,4.8859,4.8,4.85,1702445,0
2016-12-01,5,5.05,4.985,5.03,1610940,0
2016-12-02,4.93,4.9475,4.87,4.91,1027923,0
2016-12-05,4.98,5.07,4.971,5.03,1763642,0
2016-12-06,5.28,5.41,5.24,5.4,2939334,0
2016-12-07,5.43,5.54,5.43,5.52,2396025,0
2016-12-08,5.56,5.66,5.52,5.6,4122302,0
2016-12-09,5.45,5.53,5.43,5.49,1583235,0
2016-12-12,5.48,5.495,5.41,5.42,1160547,0
2016-12-13,5.5,5.615,5.5,5.61,1606604,0
2016-12-14,5.54,5.6,5.46,5.46,1836952,0
2016-12-15,5.64,5.72,5.63,5.66,2213306,0
2016-12-16,5.72,5.72,5.65,5.65,1513110,0
2016-12-19,5.59,5.595,5.51,5.53,1773215,0
2016-12-20,5.58,5.63,5.555,5.61,1490112,0
2016-12-21,5.61,5.6593,5.59,5.63,931831,0
2016-12-22,5.63,5.64,5.585,5.62,2484805,0
2016-12-23,5.65,5.69,5.625,5.68,1015901,0
2016-12-27,5.7,5.7,5.63,5.67,896261,0
2016-12-28,5.56,5.56,5.46,5.46,1110351,0
2016-12-29,5.48,5.49,5.43,5.47,1133122,0
2016-12-30,5.54,5.58,5.51,5.53,1237081,0
2017-01-03,5.71,5.72,5.62,5.67,1868941,0
2017-01-04,5.71,5.83,5.675,5.83,1961441,0
2017-01-05,5.76,5.8,5.72,5.78,1982464,0
2017-01-06,5.74,5.755,5.7,5.72,788288,0
2017-01-09,5.55,5.58,5.51,5.54,1203657,0
2017-01-10,5.54,5.59,5.52,5.53,616401,0
2017-01-11,5.43,5.51,5.4,5.51,1760199,0
2017-01-12,5.4,5.425,5.3684,5.41,1877222,0
2017-01-13,5.38,5.44,5.37,5.41,1406534,0
2017-01-17,5.57,5.585,5.47,5.5,1404997,0
2017-01-18,5.42,5.465,5.38,5.43,1030682,0
2017-01-19,5.47,5.48,5.41,5.44,789086,0
2017-01-20,5.45,5.5,5.445,5.48,961469,0
2017-01-23,5.43,5.48,5.41,5.47,1094562,0
2017-01-24,5.5,5.59,5.49,5.54,1200270,0
2017-01-25,5.74,5.82,5.73,5.81,1833402,0
2017-01-26,5.96,5.99,5.87,5.9,1484654,0
2017-01-27,5.87,5.88,5.81,5.82,902153,0
2017-01-30,5.76,5.76,5.645,5.68,982628,0
2017-01-31,5.68,5.68,5.5916,5.62,1006712,0
2017-02-01,5.7,5.75,5.682,5.73,1771535,0
2017-02-02,5.66,5.67,5.61,5.65,1223550,0
2017-02-03,5.7,5.81,5.7,5.81,2762539,0
2017-02-06,5.68,5.7,5.62,5.63,1567924,0
2017-02-07,5.7,5.75,5.665,5.74,2448988,0
2017-02-08,5.73,5.755,5.66,5.75,1187174,0
2017-02-09,5.81,5.91,5.8099,5.89,1366708,0
2017-02-10,5.79,5.799,5.74,5.76,1238304,0
2017-02-13,5.85,5.92,5.85,5.91,908233,0
2017-02-14,5.96,6.08,5.96,6.05,1498787,0
2017-02-15,6.12,6.2,6.1148,6.16,1594181,0
2017-02-16,6.17,6.17,6.1,6.11,1124956,0
2017-02-17,5.98,6.065,5.96,6.06,1368870,0
2017-02-21,6.36,6.4,6.26,6.29,2738007,0
2017-02-22,6.22,6.3,6.22,6.27,3335814,0
2017-02-23,6.3,6.3101,6.24,6.26,1021641,0
2017-02-24,5.97,5.99,5.9,5.91,2103354,0
2017-02-27,5.85,5.9,5.83,5.85,1053612,0
2017-02-28,5.92,5.96,5.8701,5.88,1557843,0
2017-03-01,6.01,6.065,6,6.01,1031002,0
2017-03-02,6.04,6.08,5.98,5.98,1309738,0
2017-03-03,6.02,6.1,6.02,6.07,753409,0
2017-03-06,5.94,5.97,5.9,5.91,720958,0
2017-03-07,5.85,5.88,5.8,5.85,706898,0
2017-03-08,5.9,5.92,5.85,5.86,1818082,0
2017-03-09,5.9,5.94,5.875,5.93,604320,0
2017-03-10,5.95,6.01,5.94,6.01,606104,0
2017-03-13,5.94,5.99,5.9,5.94,818942,0
2017-03-14,5.67,5.78,5.66,5.77,930043,0
2017-03-15,5.82,5.85,5.78,5.79,1495438,0
2017-03-16,5.91,5.99,5.9,5.96,1069077,0
2017-03-17,6.12,6.12,6.03,6.04,949248,0
2017-03-20,5.98,5.99,5.91,5.92,551881,0
2017-03-21,6.06,6.07,5.89,5.9,957177,0
2017-03-22,5.85,5.91,5.81,5.88,1125918,0
2017-03-23,5.98,6.05,5.96,6.02,1020920,0
2017-03-24,6.01,6.02,5.92,5.97,823488,0
2017-03-27,5.98,6.06,5.9525,6.04,1300071,0
2017-03-28,6.04,6.1,6.03,6.06,1358611,0
2017-03-29,6.06,6.09,5.99,6,1902475,0
2017-03-30,6.01,6.1,6.01,6.07,565076,0
2017-03-31,6.06,6.12,6.05,6.07,644457,0
2017-04-03,6.05,6.07,5.96,6.02,1004909,0
2017-04-04,5.94,5.94,5.86,5.9,879519,0
2017-04-05,6,6.04,5.92,5.93,1120609,0
2017-04-06,5.91,5.97,5.88,5.93,634034,0
2017-04-07,5.9,5.94,5.89,5.92,629223,0
2017-04-10,5.95,5.97,5.92,5.94,506868,0
2017-04-11,5.93,5.94,5.855,5.91,795369,0
2017-04-12,5.82,5.82,5.77,5.79,875423,0
2017-04-13,5.7,5.75,5.66,5.66,1154029,0
2017-04-17,5.69,5.81,5.68,5.79,569572,0
2017-04-18,5.72,5.8,5.7,5.78,1035223,0
2017-04-19,6,6.05,5.99,6,1269310,0
2017-04-20,6.15,6.22,6.13,6.15,1430490,0
2017-04-21,6.18,6.2,6.125,6.16,1464320,0
2017-04-24,6.33,6.42,6.33,6.41,1971387,0
2017-04-25,6.55,6.57,6.505,6.52,1300412,0
2017-04-26,6.46,6.55,6.45,6.49,992073,0
2017-04-27,6.54,6.58,6.51,6.54,2171501,0
2017-04-28,6.87,6.93,6.81,6.84,2185603,0
2017-05-01,6.86,6.95,6.84,6.9,1673209,0
2017-05-02,6.91,6.93,6.85,6.88,832670,0
2017-05-03,6.87,6.9128,6.84,6.89,858682,0
2017-05-04,6.92,6.96,6.905,6.94,1103650,0
2017-05-05,6.95,7.06,6.94,7.05,1307569,0
2017-05-08,6.94,6.96,6.915,6.92,741370,0
2017-05-09,6.87,6.89,6.81,6.82,926024,0
2017-05-10,6.84,6.87,6.83,6.85,620062,0
2017-05-11,6.78,6.78,6.72,6.75,986237,0
2017-05-12,6.72,6.73,6.67,6.72,832215,0
2017-05-15,6.78,6.82,6.77,6.79,488279,0
2017-05-16,6.85,6.88,6.815,6.86,571539,0
2017-05-17,6.78,6.79,6.653,6.68,937604,0
2017-05-18,6.86,6.91,6.82,6.86,1259417,0
2017-05-19,6.92,6.94,6.8707,6.9,758460,0
2017-05-22,6.88,6.895,6.825,6.86,788415,0
2017-05-23,6.92,6.98,6.89,6.93,2025209,0
2017-05-24,7.02,7.04,6.915,6.96,948066,0
2017-05-25,6.9,6.94,6.87,6.88,861324,0
2017-05-26,6.71,6.74,6.69,6.72,878249,0
2017-05-30,6.72,6.76,6.7,6.72,884652,0
2017-05-31,6.82,6.82,6.7,6.73,1220627,0
2017-06-01,6.63,6.71,6.595,6.7,927254,0
2017-06-02,6.69,6.71,6.66,6.7,532176,0
2017-06-05,6.7,6.77,6.7,6.72,627000,0
2017-06-06,6.59,6.59,6.47,6.51,2508029,0
2017-06-07,6.64,6.67,6.61,6.64,916699,0
2017-06-08,6.62,6.71,6.61,6.66,948429,0
2017-06-09,6.4,6.465,6.37,6.41,1721029,0
2017-06-12,6.39,6.405,6.33,6.37,1073396,0
2017-06-13,6.49,6.51,6.435,6.46,751436,0
2017-06-14,6.44,6.46,6.41,6.44,892727,0
2017-06-15,6.38,6.48,6.38,6.45,1403773,0
2017-06-16,6.41,6.43,6.39,6.42,610417,0
2017-06-19,6.45,6.465,6.41,6.42,1233623,0
2017-06-20,6.38,6.38,6.28,6.3,1087622,0
2017-06-21,6.3,6.32,6.26,6.28,463766,0
2017-06-22,6.27,6.31,6.24,6.3,734645,0
2017-06-23,6.29,6.3072,6.27,6.27,678730,0
2017-06-26,6.4,6.45,6.39,6.39,650807,0
2017-06-27,6.44,6.5,6.4264,6.49,839227,0
2017-06-28,6.48,6.6,6.48,6.58,815979,0
2017-06-29,6.65,6.675,6.58,6.62,976641,0
2017-06-30,6.54,6.55,6.45,6.53,694895,0
2017-07-03,6.59,6.68,6.586,6.64,557244,0
2017-07-05,6.64,6.71,6.62,6.68,1204717,0
2017-07-06,6.75,6.85,6.745,6.77,1142833,0
2017-07-07,6.72,6.76,6.68,6.75,886338,0
2017-07-10,6.64,6.715,6.63,6.7,1066203,0
2017-07-11,6.61,6.685,6.6,6.68,537487,0
2017-07-12,6.69,6.71,6.52,6.58,1552314,0
2017-07-13,6.67,6.74,6.66,6.73,1066050,0
2017-07-14,6.62,6.71,6.605,6.68,535848,0
2017-07-17,6.65,6.69,6.63,6.65,483437,0
2017-07-18,6.59,6.63,6.55,6.62,482661,0
2017-07-19,6.57,6.6,6.56,6.59,589640,0
2017-07-20,6.56,6.57,6.53,6.56,774558,0
2017-07-21,6.48,6.49,6.4323,6.49,839965,0
2017-07-24,6.46,6.54,6.46,6.51,841524,0
2017-07-25,6.62,6.65,6.605,6.63,579424,0
2017-07-26,6.67,6.7,6.65,6.7,621235,0
2017-07-27,6.68,6.69,6.6,6.63,661927,0
2017-07-28,6.62,6.64,6.5401,6.59,581378,0
2017-07-31,6.6,6.66,6.58,6.64,608506,0
2017-08-01,6.75,6.7668,6.69,6.73,575259,0
2017-08-02,6.7,6.74,6.68,6.73,499901,0
2017-08-03,6.84,6.84,6.76,6.79,999074,0
2017-08-04,6.91,6.94,6.85,6.85,1606938,0
2017-08-07,6.89,6.92,6.875,6.89,371829,0
2017-08-08,6.89,6.94,6.88,6.88,525706,0
2017-08-09,6.79,6.84,6.78,6.82,630553,0
2017-08-10,6.79,6.8,6.7,6.7,628481,0
2017-08-11,6.72,6.76,6.69,6.74,819984,0
2017-08-14,6.84,6.88,6.77,6.77,714613,0
2017-08-15,6.88,6.88,6.8,6.81,460700,0
2017-08-16,6.88,6.88,6.81,6.82,892904,0
2017-08-17,6.67,6.7,6.63,6.65,2109831,0
2017-08-18,6.58,6.695,6.57,6.69,852763,0
2017-08-21,6.6,6.655,6.6,6.64,589830,0
2017-08-22,6.56,6.59,6.55,6.59,451776,0
2017-08-23,6.59,6.65,6.585,6.64,632332,0
2017-08-24,6.65,6.65,6.605,6.61,530916,0
2017-08-25,6.63,6.68,6.63,6.66,554328,0
2017-08-28,6.67,6.68,6.64,6.66,273786,0
2017-08-29,6.55,6.58,6.53,6.57,403671,0
2017-08-30,6.51,6.52,6.475,6.5,676137,0
2017-08-31,6.52,6.59,6.5,6.58,553084,0
2017-09-01,6.59,6.635,6.59,6.62,305494,0
2017-09-05,6.53,6.55,6.455,6.49,731493,0
2017-09-06,6.48,6.49,6.42,6.44,718642,0
2017-09-07,6.43,6.45,6.36,6.37,551809,0
2017-09-08,6.46,6.52,6.46,6.5,529990,0
2017-09-11,6.44,6.52,6.44,6.5,672774,0
2017-09-12,6.63,6.72,6.63,6.7,781878,0
2017-09-13,6.69,6.725,6.66,6.67,547051,0
2017-09-14,6.79,6.88,6.79,6.82,888140,0
2017-09-15,6.9,6.925,6.85,6.9,785054,0
2017-09-18,6.91,6.94,6.8742,6.89,576128,0
2017-09-19,6.94,6.99,6.93,6.98,497608,0
2017-09-20,6.99,7.04,6.97,7.01,758989,0
2017-09-21,7.08,7.16,7.08,7.14,788116,0
2017-09-22,7.16,7.18,7.13,7.16,657151,0
2017-09-25,7.13,7.16,7.05,7.07,667973,0
2017-09-26,7.1,7.11,7.07,7.1,469117,0
2017-09-27,7.29,7.37,7.27,7.36,1781171,0
2017-09-28,7.19,7.26,7.14,7.25,947314,0
2017-09-29,7.23,7.29,7.23,7.28,770816,0
2017-10-02,7.17,7.215,7.17,7.19,593918,0
2017-10-03,7.24,7.27,7.21,7.25,413148,0
2017-10-04,7.31,7.35,7.25,7.25,731741,0
2017-10-05,7.23,7.31,7.2243,7.27,935463,0
2017-10-06,7.16,7.22,7.15,7.2,674004,0
2017-10-09,7.23,7.24,7.19,7.2,527257,0
2017-10-10,7.4,7.44,7.36,7.43,1068030,0
2017-10-11,7.32,7.36,7.29,7.35,483204,0
2017-10-12,7.31,7.34,7.28,7.31,443095,0
2017-10-13,7.36,7.41,7.36,7.38,332943,0
2017-10-16,7.35,7.38,7.33,7.35,371885,0
2017-10-17,7.32,7.32,7.27,7.28,461632,0
2017-10-18,7.37,7.45,7.37,7.43,580992,0
2017-10-19,7.45,7.49,7.43,7.45,506088,0
2017-10-20,7.55,7.58,7.5,7.5,1170686,0
2017-10-23,7.44,7.45,7.405,7.41,521133,0
2017-10-24,7.43,7.49,7.43,7.46,668392,0
2017-10-25,7.53,7.55,7.45,7.49,620219,0
2017-10-26,7.41,7.48,7.395,7.41,1210142,0
2017-10-27,7.57,7.62,7.53,7.53,1580660,0
2017-10-30,7.6,7.62,7.57,7.58,829679,0
2017-10-31,7.56,7.61,7.55,7.59,821565,0
2017-11-01,7.6,7.635,7.59,7.61,796153,0
2017-11-02,7.43,7.48,7.37,7.47,882432,0
2017-11-03,7.36,7.38,7.33,7.37,560011,0
2017-11-06,7.34,7.4,7.32,7.38,368941,0
2017-11-07,7.37,7.38,7.29,7.3,768802,0
2017-11-08,7.27,7.325,7.2409,7.31,547740,0
2017-11-09,7.24,7.29,7.205,7.28,1086549,0
2017-11-10,7.31,7.355,7.3,7.32,506626,0
