Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.16,4.2,4.09,4.11,52456,0
2005-02-28,4.2,4.24,3.95,4.19,159167,0
2005-03-01,4.09,4.25,4.06,4.24,212629,0
2005-03-02,4.13,4.21,4.09,4.1,59435,0
2005-03-03,4.2,4.25,4.08,4.2,38338,0
2005-03-04,4.19,4.19,4.09,4.15,38510,0
2005-03-07,4.1,4.19,4.08,4.08,54177,0
2005-03-08,4.1,4.17,4.07,4.07,75089,0
2005-03-09,4.08,4.16,4.03,4.04,53661,0
2005-03-10,4,4.15,4,4.03,91376,0
2005-03-11,3.98,4.18,3.98,4.05,134281,0
2005-03-14,4.02,4.13,3.99,4,130817,0
2005-03-15,4,4.04,3.98,4.03,166599,0
2005-03-16,3.98,4.09,3.98,4.03,84352,0
2005-03-17,3.99,4.05,3.98,4.04,43837,0
2005-03-18,4.01,4.21,3.98,4.15,564588,0
2005-03-21,4.22,4.22,4.15,4.19,66688,0
2005-03-22,4.17,4.22,4.06,4.1,46965,0
2005-03-23,4.07,4.12,4,4.01,77806,0
2005-03-24,4.07,4.11,4.04,4.05,51837,0
2005-03-28,4.09,4.1,4.03,4.06,66654,0
2005-03-29,4,4.1,4,4,72524,0
2005-03-30,4.01,4.09,4,4.09,191227,0
2005-03-31,4.05,4.1,4.01,4.1,407231,0
2005-04-01,4.09,4.1,4,4.07,124854,0
2005-04-04,4.09,4.09,3.91,3.98,101033,0
2005-04-05,4.02,4.06,3.99,4.05,139911,0
2005-04-06,4.04,4.1,4.03,4.09,74297,0
2005-04-07,4.07,4.1,3.95,4.05,240520,0
2005-04-08,4.02,4.04,3.98,4,181700,0
2005-04-11,4,4.01,3.95,3.95,289090,0
2005-04-12,3.96,4.01,3.93,4,108345,0
2005-04-13,3.97,4,3.85,3.87,103979,0
2005-04-14,3.9,3.9,3.69,3.7,164326,0
2005-04-15,3.73,3.79,3.36,3.45,124400,0
2005-04-18,3.43,3.56,3.3,3.55,195618,0
2005-04-19,3.68,3.79,3.67,3.74,172389,0
2005-04-20,3.73,3.74,3.67,3.68,133625,0
2005-04-21,3.76,3.82,3.61,3.74,138194,0
2005-04-22,3.72,3.77,3.41,3.43,122694,0
2005-04-25,3.49,3.63,3.46,3.63,136706,0
2005-04-26,3.58,3.61,3.48,3.49,77273,0
2005-04-27,3.46,3.54,3.4,3.48,121593,0
2005-04-28,3.44,3.63,3.4,3.47,142976,0
2005-04-29,3.53,3.63,3.45,3.56,95939,0
2005-05-02,3.54,3.69,3.54,3.69,82434,0
2005-05-03,3.64,3.86,3.64,3.86,215844,0
2005-05-04,3.91,4,3.83,3.98,175175,0
2005-05-05,3.95,4,3.68,3.69,222688,0
2005-05-06,3.78,3.83,3.68,3.68,126731,0
2005-05-09,3.71,3.76,3.7,3.74,65069,0
2005-05-10,3.67,3.75,3.67,3.74,133328,0
2005-05-11,3.68,3.78,3.67,3.73,121532,0
2005-05-12,3.7,3.78,3.6,3.6,137728,0
2005-05-13,3.64,3.69,3.6,3.61,103093,0
2005-05-16,3.66,3.77,3.66,3.73,121397,0
2005-05-17,3.75,3.76,3.69,3.73,154290,0
2005-05-18,3.8,4,3.69,3.98,320358,0
2005-05-19,3.95,4.08,3.87,4.04,380784,0
2005-05-20,4.05,4.05,3.93,3.96,149069,0
2005-05-23,3.91,4.06,3.91,3.94,185913,0
2005-05-24,3.82,3.96,3.82,3.84,267653,0
2005-05-25,3.83,3.93,3.83,3.83,176452,0
2005-05-26,3.8,4,3.8,3.99,212853,0
2005-05-27,3.95,4,3.87,3.96,260761,0
2005-05-31,3.94,4.09,3.9,4.01,293487,0
2005-06-01,3.97,4.15,3.96,4.12,287712,0
2005-06-02,3.99,4.18,3.99,4.12,671657,0
2005-06-03,4.04,4.15,4,4.04,328303,0
2005-06-06,4,4.2,3.94,4.15,425102,0
2005-06-07,4.14,4.2,4.02,4.16,247888,0
2005-06-08,4.16,4.2,4.03,4.08,230795,0
2005-06-09,4.09,4.13,4.04,4.12,230093,0
2005-06-10,4.12,4.13,3.96,4.05,243334,0
2005-06-13,4.05,4.09,3.96,3.99,197323,0
2005-06-14,3.99,4.06,3.96,4.05,268795,0
2005-06-15,4.06,4.12,3.94,4.12,405574,0
2005-06-16,4.09,4.18,4.07,4.18,174429,0
2005-06-17,4.2,4.22,4.09,4.13,235072,0
2005-06-20,4.09,4.2,4.08,4.1,122405,0
2005-06-21,4.1,4.2,4.03,4.05,67812,0
2005-06-22,4.1,4.12,4.03,4.07,103944,0
2005-06-23,4.04,4.04,3.82,3.91,221737,0
2005-06-24,3.9,4.02,3.82,4,298780,0
2005-06-27,3.99,4,3.91,3.99,127257,0
2005-06-28,4,4.08,3.95,4.08,138031,0
2005-06-29,4.09,4.1,3.95,4.04,73054,0
2005-06-30,4.03,4.1,3.98,4.05,134290,0
2005-07-01,4,4.1,3.98,4.09,182782,0
2005-07-05,4.04,4.07,4,4.05,236460,0
2005-07-06,4.01,4.1,4.01,4.08,223993,0
2005-07-07,3.97,4.09,3.92,4.08,160921,0
2005-07-08,4.1,4.1,4.04,4.1,273208,0
2005-07-11,4.08,4.21,4.02,4.2,290272,0
2005-07-12,4.2,4.28,4.17,4.27,244329,0
2005-07-13,4.29,4.3,4.22,4.28,208359,0
2005-07-14,4.29,4.3,4.23,4.25,169332,0
2005-07-15,4.19,4.3,4.19,4.23,282960,0
2005-07-18,4.15,4.28,4.15,4.18,214675,0
2005-07-19,4.23,4.27,4.16,4.21,105148,0
2005-07-20,4.19,4.25,4.16,4.25,57349,0
2005-07-21,4.25,4.25,4.07,4.08,88931,0
2005-07-22,4.11,4.34,4.1,4.33,119127,0
2005-07-25,4.26,4.33,4.24,4.27,117141,0
2005-07-26,4.29,4.45,4.24,4.39,178313,0
2005-07-27,4.4,4.5,4.3,4.45,258627,0
2005-07-28,4.48,4.5,4.31,4.49,194736,0
2005-07-29,4.46,4.59,4.41,4.55,206586,0
2005-08-01,4.54,4.56,4.34,4.37,219665,0
2005-08-02,4.37,4.98,4.35,4.89,247961,0
2005-08-03,4.7,4.82,4.53,4.6,174657,0
2005-08-04,4.54,4.62,4.45,4.5,91416,0
2005-08-05,4.5,4.5,4.39,4.41,144713,0
2005-08-08,4.49,4.59,4.36,4.56,109490,0
2005-08-09,4.6,4.62,4.48,4.56,98701,0
2005-08-10,4.52,4.75,4.51,4.64,178516,0
2005-08-11,4.65,4.79,4.57,4.72,171362,0
2005-08-12,4.66,4.71,4.56,4.63,132492,0
2005-08-15,4.55,4.81,4.52,4.75,306807,0
2005-08-16,4.79,4.85,4.58,4.6,142932,0
2005-08-17,4.58,4.62,4.47,4.51,63914,0
2005-08-18,4.49,4.55,4.38,4.39,411223,0
2005-08-19,4.37,4.54,4.36,4.49,113013,0
2005-08-22,4.53,4.54,4.46,4.53,61018,0
2005-08-23,4.54,4.64,4.46,4.52,94102,0
2005-08-24,4.5,4.66,4.5,4.59,87052,0
2005-08-25,4.6,4.65,4.5,4.53,108507,0
2005-08-26,4.51,4.55,4.47,4.47,147125,0
2005-08-29,4.45,4.65,4.45,4.59,60641,0
2005-08-30,4.5,4.59,4.47,4.51,118384,0
2005-08-31,4.53,4.65,4.5,4.64,173366,0
2005-09-01,4.65,4.7,4.55,4.65,114255,0
2005-09-02,4.68,4.68,4.58,4.63,96727,0
2005-09-06,4.64,4.78,4.54,4.77,255561,0
2005-09-07,4.76,4.78,4.67,4.75,135364,0
2005-09-08,4.75,4.75,4.69,4.72,170064,0
2005-09-09,4.7,4.78,4.7,4.77,239856,0
2005-09-12,4.66,4.9,4.66,4.89,229133,0
2005-09-13,4.85,4.85,4.69,4.74,211129,0
2005-09-14,4.77,4.82,4.68,4.7,343280,0
2005-09-15,4.74,4.89,4.68,4.85,258250,0
2005-09-16,4.9,4.94,4.71,4.89,511941,0
2005-09-19,4.9,4.9,4.83,4.86,167148,0
2005-09-20,4.93,4.96,4.84,4.86,208363,0
2005-09-21,4.82,4.92,4.81,4.81,230463,0
2005-09-22,4.81,4.9,4.81,4.84,224871,0
2005-09-23,4.83,4.9,4.82,4.85,259328,0
2005-09-26,4.89,5,4.86,5,240998,0
2005-09-27,5,5,4.9,4.99,254366,0
2005-09-28,4.98,5,4.87,4.99,251757,0
2005-09-29,4.94,5.1,4.93,5.08,317500,0
2005-09-30,5.05,5.1,4.97,5.1,157972,0
2005-10-03,5.1,5.1,4.99,5.06,129789,0
2005-10-04,5.08,5.12,4.98,5,83843,0
2005-10-05,4.96,5.08,4.9,4.92,334894,0
2005-10-06,4.91,5.05,4.9,4.98,210012,0
2005-10-07,4.99,5.03,4.97,4.97,310812,0
2005-10-10,4.93,5,4.93,4.95,152288,0
2005-10-11,5,5.02,4.94,4.97,221766,0
2005-10-12,4.95,5,4.9,4.98,185361,0
2005-10-13,4.97,5.01,4.94,5,148354,0
2005-10-14,5.03,5.03,4.97,5,186376,0
2005-10-17,4.95,5,4.95,4.99,243823,0
2005-10-18,5.03,5.03,4.96,4.96,190996,0
2005-10-19,4.94,5.01,4.9,5,339107,0
2005-10-20,5.01,5.1,4.77,5,341599,0
2005-10-21,4.96,5.1,4.96,4.98,172903,0
2005-10-24,5,5.13,5,5.13,234346,0
2005-10-25,5.15,5.19,5.07,5.19,143467,0
2005-10-26,5.25,5.39,5.18,5.25,414214,0
2005-10-27,5.2,5.34,5.2,5.22,129042,0
2005-10-28,5.26,5.45,5.03,5.44,194938,0
2005-10-31,5.45,5.77,5.45,5.75,383155,0
2005-11-01,5.8,5.81,5.61,5.65,204966,0
2005-11-02,5.69,5.83,5.5,5.83,219063,0
2005-11-03,5.87,5.98,5.71,5.93,293670,0
2005-11-04,5.96,5.96,5.74,5.84,224627,0
2005-11-07,5.85,5.99,5.78,5.92,289239,0
2005-11-08,5.92,5.98,5.8,5.9,94204,0
2005-11-09,5.92,6.04,5.8,5.85,345559,0
2005-11-10,5.9,6.09,5.78,6.05,243305,0
2005-11-11,6.02,6.25,6.01,6.17,264826,0
2005-11-14,6.2,6.21,5.83,6.03,205947,0
2005-11-15,5.99,6.1,5.87,5.88,186865,0
2005-11-16,5.89,5.96,5.57,5.92,202740,0
2005-11-17,6.02,6.1,5.88,5.98,168943,0
2005-11-18,6.06,6.1,5.9,6.06,151679,0
2005-11-21,6.08,6.4,6,6.35,345336,0
2005-11-22,6.33,6.4,6.2,6.34,248374,0
2005-11-23,6.38,6.39,6.32,6.35,98059,0
2005-11-25,6.35,6.45,6.26,6.41,109392,0
2005-11-28,6.48,6.48,6.3,6.39,157597,0
2005-11-29,6.4,6.4,6.25,6.25,259730,0
2005-11-30,6.21,6.32,6.03,6.26,212001,0
2005-12-01,6.34,6.46,6.18,6.44,239989,0
2005-12-02,6.45,6.48,6.33,6.45,210854,0
2005-12-05,6.5,6.82,6.45,6.67,552884,0
2005-12-06,6.85,6.9,6.59,6.6,479247,0
2005-12-07,6.67,6.7,6.26,6.44,292514,0
2005-12-08,6.37,6.55,6.35,6.51,258406,0
2005-12-09,6.47,6.55,6.32,6.43,168670,0
2005-12-12,6.38,6.54,6.37,6.51,295602,0
2005-12-13,6.56,6.56,6.4,6.49,299503,0
2005-12-14,6.49,6.54,6.37,6.5,253416,0
2005-12-15,6.45,6.48,6.19,6.3,371799,0
2005-12-16,6.36,6.37,5.82,5.9,734377,0
2005-12-19,5.9,6.12,5.81,6.04,273348,0
2005-12-20,6.1,6.1,5.92,5.97,256338,0
2005-12-21,6.02,6.14,5.96,5.97,255774,0
2005-12-22,6.03,6.1,5.97,6.03,78842,0
2005-12-23,6,6.04,5.79,5.83,187179,0
2005-12-27,5.8,5.9,5.3,5.36,363802,0
2005-12-28,5.36,5.89,5.36,5.86,302588,0
2005-12-29,5.9,6.07,5.81,5.98,238372,0
2005-12-30,5.92,6.05,5.72,6.02,267460,0
2006-01-03,6.11,6.13,5.91,6.06,195097,0
2006-01-04,6.12,6.16,6,6.14,317251,0
2006-01-05,6.12,6.14,6,6.01,160401,0
2006-01-06,6.13,6.26,6.04,6.2,216981,0
2006-01-09,6.25,6.33,6.18,6.22,234567,0
2006-01-10,6.16,6.4,6.12,6.35,271081,0
2006-01-11,6.34,6.39,6.22,6.32,227134,0
2006-01-12,6.27,6.39,6.19,6.24,200909,0
2006-01-13,6.23,6.28,6.12,6.17,165660,0
2006-01-17,6.1,6.31,5.92,6.23,354307,0
2006-01-18,6.18,6.19,6,6.09,96641,0
2006-01-19,6.12,6.24,6.01,6.11,158241,0
2006-01-20,6.27,6.27,6.1,6.16,239544,0
2006-01-23,6.22,6.25,6.15,6.25,144576,0
2006-01-24,6.25,6.25,6.16,6.21,111760,0
2006-01-25,6.18,6.19,5.86,5.91,191101,0
2006-01-26,5.95,6.24,5.91,6.13,362018,0
2006-01-27,6.01,6.22,6.01,6.19,220739,0
2006-01-30,6.2,6.21,5.77,5.91,246876,0
2006-01-31,5.91,6,5.71,5.99,339290,0
2006-02-01,5.93,5.93,5.72,5.85,307594,0
2006-02-02,5.8,6.16,5.72,6.11,261059,0
2006-02-03,6.06,6.06,5.75,5.85,176900,0
2006-02-06,5.82,5.96,5.73,5.94,182601,0
2006-02-07,5.94,5.95,5.78,5.79,143951,0
2006-02-08,5.83,5.91,5.73,5.9,127315,0
2006-02-09,5.87,6,5.81,5.85,126713,0
2006-02-10,5.79,5.99,5.72,5.93,136455,0
2006-02-13,5.95,6.02,5.76,5.99,197275,0
2006-02-14,6.11,6.75,5.79,6.55,868359,0
2006-02-15,6.48,6.75,6.23,6.74,943500,0
2006-02-16,6.75,6.8,6.44,6.61,288431,0
2006-02-17,6.64,6.75,6.5,6.55,269608,0
2006-02-21,6.55,6.73,6.45,6.54,234979,0
2006-02-22,6.51,6.82,6.51,6.7,408230,0
2006-02-23,6.73,6.75,6.57,6.62,357079,0
2006-02-24,6.62,6.96,6.61,6.95,801198,0
2006-02-27,7.01,7.25,6.98,7.14,1021183,0
2006-02-28,7.16,7.29,7.07,7.26,545621,0
2006-03-01,7.28,7.49,7.25,7.38,900551,0
2006-03-02,7.42,7.42,7.13,7.3,366398,0
2006-03-03,7.2,7.36,7.04,7.13,273506,0
2006-03-06,7.14,7.3,7.09,7.19,264077,0
2006-03-07,7.12,7.3,7.07,7.12,178484,0
2006-03-08,7.06,7.25,6.93,7.09,180611,0
2006-03-09,7.05,7.29,7.05,7.16,223924,0
2006-03-10,7.18,7.3,7.11,7.18,236398,0
2006-03-13,7.26,7.27,7.19,7.27,282149,0
2006-03-14,7.25,7.45,7.2,7.26,640832,0
2006-03-15,7.3,7.48,7.15,7.45,340865,0
2006-03-16,7.5,7.7,7.34,7.39,526232,0
2006-03-17,7.44,7.53,7.2,7.49,671248,0
2006-03-20,7.53,7.56,7.43,7.48,330404,0
2006-03-21,7.49,7.5,7.24,7.26,219026,0
2006-03-22,7.25,7.55,7.19,7.5,249946,0
2006-03-23,7.55,7.62,7.33,7.6,253356,0
2006-03-24,7.63,7.65,7.21,7.47,613726,0
2006-03-27,7.8,7.85,7.5,7.8,996434,0
2006-03-28,7.95,7.96,7.71,7.88,518625,0
2006-03-29,7.97,8.09,7.85,7.95,608072,0
2006-03-30,8.05,8.05,7.65,7.87,307629,0
2006-03-31,7.8,8,7.79,8,431984,0
2006-04-03,8.05,8.21,8,8.08,537986,0
2006-04-04,8.03,8.12,7.89,7.94,423993,0
2006-04-05,8,8.05,7.87,8.02,264998,0
2006-04-06,7.98,8.12,7.87,7.97,303328,0
2006-04-07,8.05,8.15,7.82,7.9,214289,0
2006-04-10,7.85,8.15,7.85,8.14,574601,0
2006-04-11,8.2,8.2,8.09,8.16,482309,0
2006-04-12,8.2,8.2,7.99,8.1,283252,0
2006-04-13,8.1,8.25,8.01,8.24,301811,0
2006-04-17,8.25,8.45,8.1,8.42,582371,0
2006-04-18,8.4,8.6,8.4,8.5,512649,0
2006-04-19,8.55,8.59,8.44,8.5,323786,0
2006-04-20,8.5,8.56,8.3,8.44,291905,0
2006-04-21,8.43,8.51,8.33,8.38,440629,0
2006-04-24,8.38,8.7,8.26,8.67,576378,0
2006-04-25,8.74,8.75,8.6,8.67,515387,0
2006-04-26,8.91,8.91,8.7,8.74,703386,0
2006-04-27,8.76,8.77,7.7,8.68,672291,0
2006-04-28,8.71,8.71,8.21,8.34,426746,0
2006-05-01,8.39,8.55,8.12,8.55,570844,0
2006-05-02,8.52,8.75,8.52,8.67,593382,0
2006-05-03,8.65,8.75,8.56,8.74,525101,0
2006-05-04,8.75,8.97,8.72,8.95,498764,0
2006-05-05,8.99,9,8.77,8.8,325789,0
2006-05-08,8.74,8.9,8.66,8.85,334123,0
2006-05-09,8.87,8.97,8.8,8.96,459260,0
2006-05-10,9,9,8.79,8.83,244359,0
2006-05-11,8.85,8.9,8.31,8.34,340349,0
2006-05-12,8.29,8.31,7.87,8.14,412861,0
2006-05-15,8.11,8.25,8,8.18,236568,0
2006-05-16,8.18,8.54,8.11,8.45,395930,0
2006-05-17,8.41,8.46,8.1,8.31,303168,0
2006-05-18,8.29,8.48,8.13,8.15,231360,0
2006-05-19,8.14,8.21,7.75,7.97,421347,0
2006-05-22,7.86,8,7.58,7.91,281943,0
2006-05-23,7.86,8.07,7.66,7.96,394770,0
2006-05-24,7.81,8.22,7.7,8.19,4581803,0
2006-05-25,8.2,8.29,7.99,8.25,543138,0
2006-05-26,8.29,8.31,8.09,8.23,295339,0
2006-05-30,8.17,8.25,8.01,8.09,266565,0
2006-05-31,8.03,8.26,8.03,8.25,548417,0
2006-06-01,8.27,8.35,8.19,8.31,200480,0
2006-06-02,8.37,8.37,7.93,8.01,344586,0
2006-06-05,7.94,8.09,7.9,7.97,766075,0
2006-06-06,7.99,7.99,7.64,7.73,391471,0
2006-06-07,7.71,7.77,7.44,7.49,406677,0
2006-06-08,7.43,7.44,7.06,7.33,805763,0
2006-06-09,7.18,7.46,7.06,7.38,425126,0
2006-06-12,7.36,7.41,7.08,7.14,360996,0
2006-06-13,7,7.1,6.77,6.8,677195,0
2006-06-14,6.77,7.07,6.74,7.03,520234,0
2006-06-15,7.12,7.28,7.02,7.23,465122,0
2006-06-16,7.2,7.21,6.98,7.02,1155092,0
2006-06-19,7.01,7.06,6.82,6.98,649546,0
2006-06-20,6.95,7,6.83,6.83,273201,0
2006-06-21,6.82,7.2,6.74,7.15,428297,0
2006-06-22,7.15,7.15,6.95,7.04,396880,0
2006-06-23,6.99,7.27,6.94,7.19,491325,0
2006-06-26,7.24,7.25,7.05,7.2,321849,0
2006-06-27,7.18,7.26,7,7.03,413084,0
2006-06-28,7.02,7.12,7.01,7.1,272024,0
2006-06-29,7.17,7.42,7.14,7.41,409652,0
2006-06-30,7.5,7.5,7.36,7.41,1175422,0
2006-07-03,7.4,7.53,7.4,7.47,185478,0
2006-07-05,7.38,7.46,7.22,7.26,329830,0
2006-07-06,7.26,7.27,6.97,6.99,579479,0
2006-07-07,6.99,7.15,6.99,7.07,391593,0
2006-07-10,7.05,7.16,7.01,7.12,482798,0
2006-07-11,7.05,7.17,6.87,6.95,393569,0
2006-07-12,6.95,7.05,6.93,6.99,534950,0
2006-07-13,6.98,7.04,6.77,6.83,379003,0
2006-07-14,6.79,6.99,6.7,6.83,366491,0
2006-07-17,6.78,6.99,6.58,6.67,456804,0
2006-07-18,6.63,6.92,6.63,6.91,492225,0
2006-07-19,6.94,7.31,6.86,7.29,321374,0
2006-07-20,7.33,7.34,6.78,6.8,377124,0
2006-07-21,6.76,6.81,6.66,6.75,254697,0
2006-07-24,6.82,6.97,6.73,6.94,408142,0
2006-07-25,6.97,7.09,6.79,6.86,474667,0
2006-07-26,7.25,7.26,6.89,7.11,926806,0
2006-07-27,7.36,7.36,6.99,7.09,422558,0
2006-07-28,7.1,7.3,7.07,7.3,362894,0
2006-07-31,7.32,7.39,7.26,7.38,244138,0
2006-08-01,7.35,7.36,6.98,7.02,784992,0
2006-08-02,7.05,7.22,7,7.09,188069,0
2006-08-03,7.02,7.23,6.98,7.21,191052,0
2006-08-04,7.21,7.25,6.99,7.06,91100,0
2006-08-07,7.02,7.24,6.99,7.22,173000,0
2006-08-08,7.26,7.32,7.04,7.05,437800,0
2006-08-09,7.13,7.24,7.06,7.07,283500,0
2006-08-10,7.02,7.07,6.98,7.04,301800,0
2006-08-11,7.04,7.08,6.99,6.99,79000,0
2006-08-14,7.03,7.28,7.02,7.19,369700,0
2006-08-15,7.24,7.27,7.09,7.19,109900,0
2006-08-16,7.21,7.28,7.16,7.24,100300,0
2006-08-17,7.25,7.29,7.06,7.16,185100,0
2006-08-18,7.17,7.28,7.09,7.26,115100,0
2006-08-21,7.23,7.24,7.09,7.19,235000,0
2006-08-22,7.15,7.5,7.15,7.45,275500,0
2006-08-23,7.48,7.49,7.25,7.28,323900,0
2006-08-24,7.28,7.36,7.18,7.23,131800,0
2006-08-25,7.19,7.3,7.13,7.17,91300,0
2006-08-28,7.15,7.54,7.15,7.54,298000,0
2006-08-29,7.54,7.54,7.33,7.38,320400,0
2006-08-30,7.41,7.54,7.36,7.48,179900,0
2006-08-31,7.44,7.81,7.44,7.8,599000,0
2006-09-01,7.8,7.86,7.75,7.76,215800,0
2006-09-05,7.79,7.88,7.77,7.87,93600,0
2006-09-06,7.83,7.83,7.67,7.7,204300,0
2006-09-07,7.7,7.75,7.63,7.67,291800,0
2006-09-08,7.69,7.71,7.62,7.65,270300,0
2006-09-11,7.61,7.81,7.59,7.81,183000,0
2006-09-12,7.81,7.81,7.55,7.74,282900,0
2006-09-13,7.72,7.91,7.69,7.91,480700,0
2006-09-14,7.92,7.92,7.63,7.68,205000,0
2006-09-15,7.74,7.8,7.72,7.78,856600,0
2006-09-18,7.74,7.85,7.69,7.81,412400,0
2006-09-19,7.85,7.85,7.5,7.7,360900,0
2006-09-20,7.71,7.82,7.66,7.81,227400,0
2006-09-21,7.75,7.83,7.61,7.66,125100,0
2006-09-22,7.63,7.7,7.29,7.38,302200,0
2006-09-25,7.34,7.5,7.28,7.46,273200,0
2006-09-26,7.47,7.51,7.36,7.46,300100,0
2006-09-27,7.42,7.51,7.4,7.51,154700,0
2006-09-28,7.54,7.54,7.45,7.51,120300,0
2006-09-29,7.53,7.53,7.3,7.3,213000,0
2006-10-02,7.27,7.33,7.18,7.3,267700,0
2006-10-03,7.25,7.26,7.14,7.16,130600,0
2006-10-04,7.16,7.32,6.9,7.29,481800,0
2006-10-05,7.27,7.54,7.27,7.53,195800,0
2006-10-06,7.5,7.54,7.3,7.4,161300,0
2006-10-09,7.37,7.5,7.3,7.49,103600,0
2006-10-10,7.5,7.5,7.38,7.46,86400,0
2006-10-11,7.4,7.44,7.14,7.23,425400,0
2006-10-12,7.23,7.49,7.23,7.49,528600,0
2006-10-13,7.5,7.69,7.49,7.67,204900,0
2006-10-16,7.65,7.73,7.62,7.67,145200,0
2006-10-17,7.61,7.66,7.55,7.56,100200,0
2006-10-18,7.62,7.71,7.6,7.62,541900,0
2006-10-19,7.58,7.74,7.57,7.69,140400,0
2006-10-20,7.73,7.73,7.52,7.56,246200,0
2006-10-23,7.51,7.72,7.46,7.69,177600,0
2006-10-24,7.68,7.69,7.32,7.59,225000,0
2006-10-25,7.54,7.54,7.12,7.2,593000,0
2006-10-26,7.2,7.28,7.1,7.26,238400,0
2006-10-27,7.26,7.26,7.1,7.12,207500,0
2006-10-30,7.03,7.18,6.92,7.16,268600,0
2006-10-31,7.16,7.16,6.98,7.04,254700,0
2006-11-01,7.05,7.11,6.84,6.84,337100,0
2006-11-02,6.79,6.99,6.79,6.84,327600,0
2006-11-03,6.86,6.99,6.84,6.9,229200,0
2006-11-06,6.9,7.06,6.82,7.03,317200,0
2006-11-07,7.03,7.11,6.94,6.95,190100,0
2006-11-08,6.9,7.08,6.9,6.98,175100,0
2006-11-09,6.97,6.98,6.8,6.85,950800,0
2006-11-10,6.8,6.93,6.8,6.85,389100,0
2006-11-13,6.82,6.85,6.75,6.81,413300,0
2006-11-14,6.8,7.19,6.78,7.19,389700,0
2006-11-15,7.18,7.25,7.16,7.24,211700,0
2006-11-16,7.25,7.27,7.16,7.19,182900,0
2006-11-17,7.18,7.21,7.08,7.1,144600,0
2006-11-20,7.06,7.12,6.98,7.01,365800,0
2006-11-21,7,7.05,6.98,7,163600,0
2006-11-22,7,7.05,6.99,7.01,71200,0
2006-11-24,6.99,7.06,6.98,6.98,122200,0
2006-11-27,6.97,6.98,6.84,6.86,267300,0
2006-11-28,6.83,6.91,6.78,6.87,435100,0
2006-11-29,6.91,7.04,6.91,6.97,214800,0
2006-11-30,6.94,7.02,6.94,7,393400,0
2006-12-01,6.96,7.03,6.72,6.75,330900,0
2006-12-04,6.78,7.06,6.78,7.03,238300,0
2006-12-05,7.04,7.11,6.99,6.99,379400,0
2006-12-06,6.94,7.04,6.94,6.98,129700,0
2006-12-07,6.98,7.03,6.5,6.97,83400,0
2006-12-08,6.95,7.06,6.91,6.99,357500,0
2006-12-11,6.99,7.04,6.99,7.01,201500,0
2006-12-12,7.01,7.05,6.95,6.96,411300,0
2006-12-13,6.99,7.04,6.98,6.99,149800,0
2006-12-14,7,7.05,6.99,7,216400,0
2006-12-15,7,7.05,6.99,7.02,266100,0
2006-12-18,7.01,7.05,6.85,6.87,130500,0
2006-12-19,6.86,7.02,6.83,7,176900,0
2006-12-20,7,7.05,6.99,7,114200,0
2006-12-21,7,7.03,6.96,6.99,129600,0
2006-12-22,6.99,7.02,6.94,6.99,126700,0
2006-12-26,6.95,7.11,6.94,7.1,136000,0
2006-12-27,7.15,7.15,7.1,7.14,86300,0
2006-12-28,7.12,7.17,7,7.08,127000,0
2006-12-29,7.06,7.12,6.97,6.97,163800,0
2007-01-03,6.97,7.02,6.71,6.89,320600,0
2007-01-04,6.89,6.94,6.83,6.89,270700,0
2007-01-05,6.85,6.93,6.8,6.8,233900,0
2007-01-08,6.8,6.91,6.67,6.87,255000,0
2007-01-09,6.86,6.86,6.69,6.8,182800,0
2007-01-10,6.72,6.76,6.67,6.73,164300,0
2007-01-11,6.71,6.83,6.7,6.81,182700,0
2007-01-12,6.8,7.09,6.78,7.06,284500,0
2007-01-16,7.08,7.08,6.89,6.91,177300,0
2007-01-17,6.88,6.94,6.83,6.83,277100,0
2007-01-18,6.81,6.9,6.77,6.77,166000,0
2007-01-19,6.77,6.92,6.76,6.88,152200,0
2007-01-22,6.88,6.97,6.84,6.9,164600,0
2007-01-23,6.9,6.99,6.89,6.92,132100,0
2007-01-24,6.92,6.98,6.86,6.89,111300,0
2007-01-25,6.9,6.9,6.74,6.75,150000,0
2007-01-26,6.75,6.79,6.69,6.79,116100,0
2007-01-29,6.31,6.81,6.31,6.65,253000,0
2007-01-30,6.65,6.73,6.61,6.71,232700,0
2007-01-31,6.68,6.77,6.63,6.7,281200,0
2007-02-01,6.71,6.86,6.7,6.8,167600,0
2007-02-02,6.81,6.81,6.73,6.75,118600,0
2007-02-05,6.73,6.75,6.58,6.63,231400,0
2007-02-06,6.99,6.99,6.79,6.94,378500,0
2007-02-07,6.93,6.97,6.83,6.84,177400,0
2007-02-08,6.87,6.96,6.85,6.91,197400,0
2007-02-09,6.9,6.95,6.75,6.76,151400,0
2007-02-12,6.75,6.82,6.72,6.8,179727,0
2007-02-13,6.69,7.03,6.69,6.99,438321,0
2007-02-14,7,7.05,6.95,7,406879,0
2007-02-15,7,7,6.94,6.98,212800,0
2007-02-16,6.98,7.03,6.85,7,218800,0
2007-02-20,7,7.13,6.96,7.13,185600,0
2007-02-21,7.09,7.15,7.02,7.08,267700,0
2007-02-22,7.1,7.1,6.98,7.07,279500,0
2007-02-23,7.04,7.09,6.96,7.03,211100,0
2007-02-26,7.03,7.07,6.99,7.02,164100,0
2007-02-27,6.98,7.02,6.83,6.85,232800,0
2007-02-28,6.82,6.89,6.77,6.82,251700,0
2007-03-01,6.74,6.92,6.68,6.88,301368,0
2007-03-02,6.86,6.88,6.74,6.74,250100,0
2007-03-05,6.71,6.8,6.65,6.73,332700,0
2007-03-06,6.76,6.85,6.71,6.79,240800,0
2007-03-07,6.76,6.94,6.72,6.9,206000,0
2007-03-08,6.93,6.97,6.81,6.9,217900,0
2007-03-09,6.94,6.97,6.9,6.93,227000,0
2007-03-12,6.92,7,6.9,6.96,304400,0
2007-03-13,6.93,7.01,6.9,6.91,323900,0
2007-03-14,6.9,6.95,6.86,6.88,363800,0
2007-03-15,6.88,7.03,6.86,7.02,279800,0
2007-03-16,7.03,7.08,6.94,7,387300,0
2007-03-19,7.03,7.09,6.99,7.03,288900,0
2007-03-20,7.01,7.1,6.99,7.05,512900,0
2007-03-21,7.06,7.24,7.05,7.22,256200,0
2007-03-22,7.25,7.33,7.18,7.32,306600,0
2007-03-23,7.29,7.34,7.23,7.23,105500,0
2007-03-26,7.23,7.23,7.08,7.1,170500,0
2007-03-27,7.08,7.11,7.04,7.06,221800,0
2007-03-28,7.04,7.07,7.02,7.07,121900,0
2007-03-29,7.11,7.11,7.03,7.05,123900,0
2007-03-30,7.05,7.1,7.04,7.1,196900,0
2007-04-02,7.13,7.14,7.07,7.12,125300,0
2007-04-03,7.14,7.23,7.12,7.21,323600,0
2007-04-04,7.2,7.2,7.09,7.18,112500,0
2007-04-05,7.18,7.18,7.03,7.08,202100,0
2007-04-09,7.05,7.09,7.04,7.06,188800,0
2007-04-10,7.06,7.1,7.02,7.06,114500,0
2007-04-11,7.06,7.1,7.02,7.03,153600,0
2007-04-12,7.02,7.11,7.02,7.1,173100,0
2007-04-13,7.08,7.12,7.05,7.1,108200,0
2007-04-16,7.1,7.14,7.06,7.14,159700,0
2007-04-17,7.55,7.55,7.03,7.08,178000,0
2007-04-18,7.08,7.1,6.9,7,448800,0
2007-04-19,6.96,7.1,6.85,7.09,280000,0
2007-04-20,7.16,7.16,7.05,7.07,252400,0
2007-04-23,7.05,7.12,7.03,7.12,476400,0
2007-04-24,7.09,7.2,7.04,7.11,241700,0
2007-04-25,7.07,7.12,6.99,7.08,274200,0
2007-04-26,7.04,7.12,7.01,7.11,147700,0
2007-04-27,7.1,7.1,6.97,7,301400,0
2007-04-30,7,7.11,6.96,6.96,462700,0
2007-05-01,6.96,7.11,6.92,7.04,367800,0
2007-05-02,7.03,7.19,7.02,7.15,300600,0
2007-05-03,7.55,7.55,7.15,7.29,407430,0
2007-05-04,7.29,7.39,7.28,7.37,455800,0
2007-05-07,7.41,7.64,7.41,7.57,607400,0
2007-05-08,7.53,7.61,7.51,7.54,449000,0
2007-05-09,7.53,7.76,7.49,7.66,594500,0
2007-05-10,7.5,7.53,7.33,7.35,442100,0
2007-05-11,7.37,7.45,7.34,7.4,244100,0
2007-05-14,7.3,7.44,7.25,7.36,380400,0
2007-05-15,7.35,7.49,7.32,7.33,303300,0
2007-05-16,7.36,7.41,7.25,7.33,201000,0
2007-05-17,7.3,7.36,7.23,7.34,215600,0
2007-05-18,7.34,7.4,7.22,7.38,219400,0
2007-05-21,7.39,7.49,7.29,7.39,202778,0
2007-05-22,7.37,7.5,7.37,7.47,232900,0
2007-05-23,7.46,7.54,7.29,7.32,306000,0
2007-05-24,7.31,7.38,7.13,7.18,217300,0
2007-05-25,7.21,7.33,7.15,7.31,220100,0
2007-05-29,7.32,7.39,7.25,7.39,241700,0
2007-05-30,7.35,7.42,7.23,7.39,210400,0
2007-05-31,7.4,7.48,7.29,7.48,491400,0
2007-06-01,7.5,7.52,7.43,7.44,169700,0
2007-06-04,7.41,7.51,7.36,7.51,262500,0
2007-06-05,7.47,7.51,7.42,7.5,298600,0
2007-06-06,7.44,7.54,7.41,7.5,353330,0
2007-06-07,7.46,7.49,7.34,7.36,206000,0
2007-06-08,7.35,7.41,7.24,7.4,131300,0
2007-06-11,7.47,7.48,7.34,7.42,146300,0
2007-06-12,7.38,7.45,7.29,7.34,223500,0
2007-06-13,7.33,7.47,7.31,7.44,143300,0
2007-06-14,7.43,7.51,7.41,7.51,234800,0
2007-06-15,7.65,7.65,7.48,7.61,413400,0
2007-06-18,7.58,7.65,7.45,7.55,200600,0
2007-06-19,7.51,7.59,7.47,7.55,241000,0
2007-06-20,7.55,7.56,7.24,7.26,404900,0
2007-06-21,7.24,7.33,7.21,7.33,185500,0
2007-06-22,7.3,7.34,7.17,7.3,751100,0
2007-06-25,7.3,7.49,7.23,7.38,395200,0
2007-06-26,7.41,7.46,7.31,7.39,298200,0
2007-06-27,7.33,7.45,7.3,7.43,294800,0
2007-06-28,7.45,7.49,7.4,7.42,162800,0
2007-06-29,7.46,7.5,7.34,7.35,202400,0
2007-07-02,7.41,7.5,7.24,7.26,264400,0
2007-07-03,7.28,7.33,7.22,7.3,78300,0
2007-07-05,7.29,7.32,7.29,7.31,73200,0
2007-07-06,7.31,7.36,7.24,7.35,84800,0
2007-07-09,7.29,7.32,7.19,7.27,168200,0
2007-07-10,7.21,7.22,7.11,7.13,251800,0
2007-07-11,7.15,7.18,7.06,7.1,244200,0
2007-07-12,7.13,7.31,7.09,7.31,158200,0
2007-07-13,7.28,7.29,7.05,7.15,167800,0
2007-07-16,7.12,7.18,7.02,7.03,104700,0
2007-07-17,7.01,7.12,7.01,7.08,89000,0
2007-07-18,7.05,7.11,6.99,7.1,146800,0
2007-07-19,7.13,7.17,7.01,7.03,142800,0
2007-07-20,7.01,7.06,6.96,7.05,277100,0
2007-07-23,7.09,7.09,6.95,7.05,263000,0
2007-07-24,6.99,7.02,6.95,7,323800,0
2007-07-25,7.03,7.06,6.98,7.02,346700,0
2007-07-26,6.9,6.98,6.71,6.84,307800,0
2007-07-27,6.82,6.92,6.75,6.8,756000,0
2007-07-30,6.78,6.8,6.7,6.76,236900,0
2007-07-31,6.76,6.91,6.76,6.81,429500,0
2007-08-01,6.78,6.98,6.78,6.91,433200,0
2007-08-02,6.92,7.05,6.88,7.03,355500,0
2007-08-03,7.02,7.03,6.96,6.98,311000,0
2007-08-06,6.94,7.06,6.9,7.03,381300,0
2007-08-07,6.91,7.03,6.91,7.01,432800,0
2007-08-08,6.98,7.03,6.91,7.03,1012600,0
2007-08-09,6.93,7.01,6.83,6.95,726100,0
2007-08-10,6.92,7.25,6.89,7.22,598600,0
2007-08-13,7.19,7.22,7.07,7.08,607300,0
2007-08-14,7.07,7.14,6.99,7.04,345800,0
2007-08-15,7.03,7.2,7.02,7.1,288300,0
2007-08-16,7.07,7.38,7.04,7.38,391100,0
2007-08-17,7.4,7.54,7.15,7.35,323000,0
2007-08-20,7.36,7.39,7.23,7.35,390300,0
2007-08-21,7.35,7.46,7.31,7.42,237100,0
2007-08-22,7.46,7.49,7.34,7.41,233300,0
2007-08-23,7.4,7.43,7.38,7.4,189000,0
2007-08-24,7.4,7.43,7.28,7.37,203100,0
2007-08-27,7.33,7.47,7.31,7.42,211900,0
2007-08-28,7.39,7.47,7.31,7.31,237200,0
2007-08-29,7.34,7.42,7.25,7.42,196500,0
2007-08-30,7.35,7.45,7.35,7.43,111000,0
2007-08-31,7.5,7.5,7.35,7.5,261600,0
2007-09-04,7.47,7.59,7.4,7.59,535300,0
2007-09-05,7.56,7.6,7.49,7.51,176000,0
2007-09-06,7.6,7.6,7.49,7.59,155900,0
2007-09-07,7.64,7.75,7.4,7.43,233600,0
2007-09-10,7.43,7.45,7.37,7.42,228800,0
2007-09-11,7.43,7.5,7.4,7.49,155200,0
2007-09-12,7.47,7.5,7.4,7.43,142000,0
2007-09-13,7.45,7.51,7.41,7.47,136200,0
2007-09-14,7.42,7.51,7.42,7.51,193500,0
2007-09-17,7.48,7.53,7.48,7.52,112000,0
2007-09-18,7.5,7.61,7.47,7.57,549200,0
2007-09-19,7.63,7.75,7.61,7.71,334000,0
2007-09-20,7.71,7.74,7.66,7.67,156000,0
2007-09-21,7.74,7.75,7.65,7.73,387200,0
2007-09-24,7.73,7.73,7.43,7.65,277750,0
2007-09-25,7.62,7.75,7.56,7.69,235200,0
2007-09-26,7.72,7.94,7.69,7.74,885100,0
2007-09-27,7.77,8.1,7.77,8,521900,0
2007-09-28,8.01,8.05,7.95,7.95,411100,0
2007-10-01,7.95,8.2,7.94,8.13,445500,0
2007-10-02,8.15,8.19,8.1,8.16,221700,0
2007-10-03,8.13,8.18,8.12,8.16,160000,0
2007-10-04,8.16,8.16,8.03,8.09,236500,0
2007-10-05,8.16,8.35,8.14,8.27,442700,0
2007-10-08,8.27,8.32,8.18,8.22,218600,0
2007-10-09,8.27,8.29,8.17,8.21,364300,0
2007-10-10,8.2,8.34,8.2,8.28,179300,0
2007-10-11,8.3,8.31,8.13,8.13,204400,0
2007-10-12,8.19,8.26,8.17,8.24,139700,0
2007-10-15,8.23,8.26,8.19,8.24,179400,0
2007-10-16,8.21,8.27,8.19,8.25,128400,0
2007-10-17,8.32,8.5,8.3,8.5,274600,0
2007-10-18,8.46,8.53,8.38,8.53,191800,0
2007-10-19,8.51,8.59,8.43,8.51,342600,0
2007-10-22,8.44,8.69,8.43,8.67,371100,0
2007-10-23,8.7,8.8,8.65,8.8,1173400,0
2007-10-24,8.7,8.84,8.57,8.58,334500,0
2007-10-25,8.5,8.96,8.5,8.82,641500,0
2007-10-26,8.95,9.1,8.95,9.06,880100,0
2007-10-29,9.11,9.15,8.96,9,491400,0
2007-10-30,8.96,9.1,8.96,9,223300,0
2007-10-31,9.02,9.1,8.84,9,283700,0
2007-11-01,8.86,8.97,8.7,8.85,380800,0
2007-11-02,8.94,9,8.82,8.9,308900,0
2007-11-05,8.71,8.95,8.68,8.93,399400,0
2007-11-06,8.89,9,8.7,8.97,347200,0
2007-11-07,8.95,9.02,8.87,8.96,421400,0
2007-11-08,9.06,9.08,8.93,9.03,510305,0
2007-11-09,8.91,8.99,8.77,8.89,300000,0
2007-11-12,8.9,9,8.84,8.91,203500,0
2007-11-13,8.96,9.03,8.94,9.01,405300,0
2007-11-14,9.05,9.1,9.01,9.09,306800,0
2007-11-15,9.03,9.11,8.99,9.1,341500,0
2007-11-16,9.13,9.2,8.94,9.19,511500,0
2007-11-19,9.17,9.25,9.08,9.19,375137,0
2007-11-20,9.2,9.26,8.95,9.1,684500,0
2007-11-21,9.08,9.25,8.96,9.15,176000,0
2007-11-23,9.22,9.29,9.17,9.23,80800,0
2007-11-26,8.31,9.25,8.31,9.05,288544,0
2007-11-27,9.09,9.2,8.91,8.97,338300,0
2007-11-28,9,9.28,9,9.25,338100,0
2007-11-29,9.25,9.28,9.11,9.21,383870,0
2007-11-30,9.33,9.39,9.19,9.24,430810,0
2007-12-03,9.27,9.3,9.1,9.15,326800,0
2007-12-04,9.1,9.24,9,9.2,218800,0
2007-12-05,9.34,9.34,9.12,9.17,434000,0
2007-12-06,9.17,9.45,9.13,9.42,335000,0
2007-12-07,9.48,9.48,9.36,9.45,139345,0
2007-12-10,9.49,9.53,9.42,9.49,359550,0
2007-12-11,9.56,9.56,9.24,9.3,372300,0
2007-12-12,9.46,9.6,9.36,9.47,162425,0
2007-12-13,9.36,9.43,9.28,9.39,145400,0
2007-12-14,9.25,9.29,9.16,9.17,208900,0
2007-12-17,9.14,9.22,9.12,9.15,189700,0
2007-12-18,9.28,9.36,9.17,9.34,314200,0
2007-12-19,9.29,9.41,9.25,9.41,186200,0
2007-12-20,9.47,9.6,9.34,9.59,285500,0
2007-12-21,9.75,9.75,9.42,9.48,459600,0
2007-12-24,9.55,9.68,9.49,9.49,170300,0
2007-12-26,9.49,9.75,9.35,9.74,335600,0
2007-12-27,9.75,9.8,9.44,9.44,266900,0
2007-12-28,9.47,9.78,9.47,9.72,248759,0
2007-12-31,9.66,9.83,9.63,9.81,336706,0
2008-01-02,9.85,9.85,9.51,9.56,570200,0
2008-01-03,9.62,9.66,9.36,9.5,468200,0
2008-01-04,9.39,9.4,9.23,9.33,298200,0
2008-01-07,9.39,9.63,9.26,9.59,374100,0
2008-01-08,9.6,9.73,9.21,9.26,524000,0
2008-01-09,9.19,9.34,9.02,9.24,562100,0
2008-01-10,9.15,9.28,9.05,9.18,1096500,0
2008-01-11,9.09,9.12,8.97,9.05,709200,0
2008-01-14,9.1,9.25,8.99,9.21,920300,0
2008-01-15,9.08,9.54,9,9.31,1314000,0
2008-01-16,9.3,9.41,9.22,9.36,450100,0
2008-01-17,9.36,9.43,9.28,9.39,373400,0
2008-01-18,9.43,9.48,9.2,9.25,927490,0
2008-01-22,9.05,9.36,8.31,9.33,521855,0
2008-01-23,9.17,9.61,9.15,9.58,706744,0
2008-01-24,9.59,9.68,9.49,9.6,486582,0
2008-01-25,9.7,9.7,9.5,9.56,327078,0
2008-01-28,9.62,9.62,9.41,9.55,207800,0
2008-01-29,9.59,9.59,9.35,9.39,537200,0
2008-01-30,9.3,9.51,9.04,9.26,350400,0
2008-01-31,9.1,9.48,9.07,9.41,492700,0
2008-02-01,9.41,9.5,9.24,9.39,319200,0
2008-02-04,9.33,9.38,9.26,9.35,198124,0
2008-02-05,9.23,9.36,9.09,9.22,231400,0
2008-02-06,9.27,9.33,8.9,8.94,455715,0
2008-02-07,8.91,9.04,8.85,8.96,847600,0
2008-02-08,8.93,9.2,8.62,8.7,573381,0
2008-02-11,8.65,8.75,8.59,8.68,388700,0
2008-02-12,9.19,9.19,8.85,9.03,1074700,0
2008-02-13,9.12,9.25,9.03,9.25,609788,0
2008-02-14,9.25,9.25,9.08,9.08,403000,0
2008-02-15,9.04,9.1,8.95,8.97,368704,0
2008-02-19,9.06,9.19,8.96,9.02,393300,0
2008-02-20,8.98,9.07,8.94,9.03,251600,0
2008-02-21,9.1,9.17,8.96,8.96,316000,0
2008-02-22,8.96,9.07,8.88,9.02,326100,0
2008-02-25,8.99,9.08,8.94,9.05,352600,0
2008-02-26,9.01,9.15,9.01,9.06,359700,0
2008-02-27,9,9.15,8.96,9.03,312800,0
2008-02-28,8.99,9.06,8.91,9.04,408952,0
2008-02-29,8.87,9.09,8.86,8.9,222000,0
2008-03-03,8.87,9.01,8.73,8.85,208035,0
2008-03-04,8.8,8.92,8.74,8.88,519500,0
2008-03-05,8.84,8.89,8.71,8.74,572177,0
2008-03-06,8.73,8.84,8.62,8.63,308900,0
2008-03-07,8.5,8.67,8.37,8.43,348300,0
2008-03-10,8.45,8.54,8.16,8.2,800700,0
2008-03-11,8.22,8.5,8,8.35,298800,0
2008-03-12,8.38,8.46,8.21,8.22,236400,0
2008-03-13,8.09,8.35,8.06,8.23,495800,0
2008-03-14,8.28,8.28,7.95,8.03,448375,0
2008-03-17,7.86,8.09,7.79,7.93,456100,0
2008-03-18,7.93,8.3,7.93,8.16,564000,0
2008-03-19,8.24,8.29,7.81,7.81,529400,0
2008-03-20,7.89,7.97,7.7,7.78,894130,0
2008-03-24,7.76,8.02,7.66,8,236100,0
2008-03-25,7.98,8.07,7.95,8.01,304501,0
2008-03-26,7.97,8.06,7.93,8.05,406981,0
2008-03-27,8.08,8.2,7.85,8.08,396800,0
2008-03-28,8.04,8.16,7.95,8.05,300300,0
2008-03-31,8.05,8.2,7.97,8.12,323800,0
2008-04-01,8.13,8.27,7.99,8.21,535039,0
2008-04-02,7.8,8.1,7.8,8.1,321488,0
2008-04-03,8.06,8.15,7.98,8.09,174500,0
2008-04-04,8.03,8.25,7.76,8.2,290903,0
2008-04-07,8.24,8.27,8.19,8.25,201700,0
2008-04-08,8.24,8.28,8.16,8.23,217900,0
2008-04-09,8.23,8.28,8.1,8.12,159895,0
2008-04-10,8.1,8.23,7.96,8.22,208100,0
2008-04-11,8.13,8.13,7.99,8.01,264600,0
2008-04-14,7.98,8.08,7.9,8.01,249458,0
2008-04-15,8.03,8.1,7.99,8.04,225963,0
2008-04-16,8.1,8.37,8.1,8.29,226249,0
2008-04-17,8.24,8.38,8.23,8.29,484100,0
2008-04-18,8.4,8.44,8.23,8.39,463855,0
2008-04-21,8.32,8.42,8.24,8.4,281236,0
2008-04-22,8.34,8.43,8.22,8.32,655321,0
2008-04-23,8.34,8.45,8.25,8.36,141270,0
2008-04-24,8.36,8.55,8.3,8.54,294789,0
2008-04-25,8.56,8.58,8.38,8.49,192620,0
2008-04-28,8.5,8.58,8.43,8.52,211769,0
2008-04-29,8.52,8.75,8.44,8.68,1570150,0
2008-04-30,8.75,9.08,8.68,8.87,409868,0
2008-05-01,9.24,9.24,8.38,8.67,288923,0
2008-05-02,8.71,9.02,8.62,8.75,568473,0
2008-05-05,8.35,8.66,8.33,8.57,299671,0
2008-05-06,8.55,8.55,8.41,8.52,232827,0
2008-05-07,8.51,8.52,8.44,8.44,311909,0
2008-05-08,8.44,8.44,8.28,8.42,288027,0
2008-05-09,8.33,8.5,8.28,8.48,189112,0
2008-05-12,8.5,8.55,8.47,8.5,275196,0
2008-05-13,8.55,8.59,8.38,8.57,191977,0
2008-05-14,8.57,8.59,8.46,8.49,190788,0
2008-05-15,8.43,8.47,8.24,8.4,155985,0
2008-05-16,8.44,8.44,8.15,8.27,211077,0
2008-05-19,8.22,8.4,8.01,8.26,417714,0
2008-05-20,8.21,8.52,8.07,8.45,437255,0
2008-05-21,8.48,8.58,8.38,8.44,255087,0
2008-05-22,8.44,8.54,8.38,8.45,511910,0
2008-05-23,8.39,8.39,8.2,8.25,130129,0
2008-05-27,8.27,8.3,8.14,8.16,158139,0
2008-05-28,8.21,8.33,8.15,8.31,136565,0
2008-05-29,8.27,8.5,8.27,8.5,801443,0
2008-05-30,8.52,8.54,8.45,8.52,500618,0
2008-06-02,8.48,8.48,8.21,8.24,195565,0
2008-06-03,8.31,8.5,8.31,8.37,337076,0
2008-06-04,8.34,8.45,8.29,8.41,150458,0
2008-06-05,8.4,8.56,8.36,8.56,265247,0
2008-06-06,8.48,8.52,8.2,8.2,134131,0
2008-06-09,8.21,8.23,8.04,8.07,167114,0
2008-06-10,8.03,8.15,7.84,8.11,277510,0
2008-06-11,8.07,8.09,7.97,8,181764,0
2008-06-12,8.05,8.06,7.99,8.01,223336,0
2008-06-13,8.11,8.15,8,8.13,148662,0
2008-06-16,8.15,8.15,7.96,8.08,127314,0
2008-06-17,8.08,8.08,7.98,8.02,115536,0
2008-06-18,8,8.1,7.96,7.99,192666,0
2008-06-19,8,8.15,8,8.15,117309,0
2008-06-20,8.13,8.13,7.96,8.1,339797,0
2008-06-23,8.14,8.15,8,8.1,189390,0
2008-06-24,7.98,8.15,7.97,7.99,253318,0
2008-06-25,7.99,8.09,7.95,8,332070,0
2008-06-26,7.92,8.07,7.86,8.05,348938,0
2008-06-27,8.05,8.19,7.9,8.09,1020353,0
2008-06-30,8.08,8.08,7.9,7.95,316878,0
2008-07-01,7.85,8.08,7.75,8.01,489887,0
2008-07-02,7.99,8.06,7.82,7.85,394194,0
2008-07-03,7.83,7.98,7.78,7.83,184572,0
2008-07-07,7.91,7.91,7.68,7.79,263497,0
2008-07-08,7.82,8.05,7.7,8.05,209940,0
2008-07-09,8.07,8.09,7.9,7.9,119777,0
2008-07-10,7.87,8.1,7.81,7.99,148107,0
2008-07-11,7.9,7.98,7.75,7.98,250091,0
2008-07-14,8.03,8.04,7.8,7.89,143688,0
2008-07-15,7.77,8.01,7.75,7.84,232690,0
2008-07-16,7.89,8,7.78,7.99,275453,0
2008-07-17,8,8.01,7.9,8.01,186270,0
2008-07-18,8,8.05,7.89,7.92,363351,0
2008-07-21,7.97,7.99,7.85,7.96,137799,0
2008-07-22,7.94,8.01,7.9,8.01,261359,0
2008-07-23,7.98,8.11,7.94,8.08,285486,0
2008-07-24,8.07,8.18,8.04,8.05,187018,0
2008-07-25,8.14,8.21,8,8.03,264298,0
2008-07-28,7.96,8.08,7.96,8.04,177486,0
2008-07-29,8.09,8.44,8.01,8.41,244247,0
2008-07-30,8.5,8.5,8.19,8.21,279638,0
2008-07-31,8.49,8.49,7.8,8.19,383734,0
2008-08-01,8.18,8.25,8.05,8.14,137777,0
2008-08-04,8.15,8.17,7.95,8.07,158264,0
2008-08-05,8.16,8.24,8.03,8.13,207482,0
2008-08-06,8.1,8.19,8,8.17,202672,0
2008-08-07,8.12,8.18,8.02,8.15,91940,0
2008-08-08,8.16,8.34,8.11,8.24,184062,0
2008-08-11,8.26,8.49,8.16,8.49,136740,0
2008-08-12,8.45,8.48,8.25,8.31,169445,0
2008-08-13,8.3,8.48,8.22,8.46,151296,0
2008-08-14,8.4,8.5,8.3,8.41,162059,0
2008-08-15,8.41,8.46,8.12,8.28,265454,0
2008-08-18,8.3,8.37,8.23,8.31,87527,0
2008-08-19,8.24,8.29,8.19,8.29,102255,0
2008-08-20,8.34,8.38,8.19,8.26,70800,0
2008-08-21,8.18,8.31,8.18,8.24,75169,0
2008-08-22,8.3,8.39,8.27,8.36,79825,0
2008-08-25,8.3,8.33,8.05,8.09,131348,0
2008-08-26,8.09,8.16,8.04,8.15,77626,0
2008-08-27,8.13,8.22,8.05,8.18,141606,0
2008-08-28,8.2,8.56,8.2,8.54,217866,0
2008-08-29,8.54,8.55,8.43,8.5,158255,0
2008-09-02,8.59,8.59,8.35,8.41,186827,0
2008-09-03,8.46,8.46,8.29,8.35,125763,0
2008-09-04,8.29,8.31,8.1,8.15,141421,0
2008-09-05,8.15,8.17,8.09,8.14,96086,0
2008-09-08,8.29,8.35,8.2,8.33,128116,0
2008-09-09,8.33,8.48,8.19,8.2,142820,0
2008-09-10,8.2,8.45,8.2,8.4,118814,0
2008-09-11,8.4,8.47,8.31,8.45,104354,0
2008-09-12,8.42,8.47,8.36,8.43,97768,0
2008-09-15,8.41,8.55,8.29,8.47,268360,0
2008-09-16,8.21,8.65,7.97,8.65,343418,0
2008-09-17,8.56,8.67,8.39,8.53,349727,0
2008-09-18,8.72,9,8.48,8.52,700401,0
2008-09-19,8.73,9,8.43,9,806396,0
2008-09-22,8.92,9.02,8.55,8.8,242704,0
2008-09-23,8.82,8.93,8.74,8.83,88604,0
2008-09-24,8.63,8.72,8.4,8.45,169509,0
2008-09-25,8.38,8.7,8.38,8.59,106856,0
2008-09-26,8.42,8.65,8.38,8.56,135260,0
2008-09-29,8.45,8.64,7.76,8.36,147648,0
2008-09-30,8.33,8.5,8.27,8.45,181115,0
2008-10-01,8.4,8.42,8.17,8.21,387972,0
2008-10-02,8.15,8.19,8.08,8.11,155430,0
2008-10-03,8.15,8.31,8.05,8.05,141078,0
2008-10-06,7.9,8.12,7.77,8.04,318860,0
2008-10-07,8.14,8.15,7.82,7.88,304540,0
2008-10-08,7.69,8,7.64,7.66,306789,0
2008-10-09,7.72,7.85,6.65,7.08,743646,0
2008-10-10,6.81,7.9,5.69,7.9,316366,0
2008-10-13,7.92,8.04,7.25,7.92,363295,0
2008-10-14,8.01,8.01,7.23,7.48,272635,0
2008-10-15,7.56,7.56,7,7,187255,0
2008-10-16,7.03,7.67,6.82,7.65,297180,0
2008-10-17,7.41,7.79,7.31,7.36,248239,0
2008-10-20,7.5,7.73,7.3,7.69,112040,0
2008-10-21,7.57,7.66,7.43,7.53,132817,0
2008-10-22,7.52,7.6,7.3,7.36,135061,0
2008-10-23,7.37,7.49,7.09,7.36,234203,0
2008-10-24,7,7.3,6.79,7.11,142833,0
2008-10-27,6.96,7.16,6.83,6.83,158387,0
2008-10-28,6.94,7.49,6.71,7.49,325901,0
2008-10-29,7.54,7.54,7.1,7.18,251880,0
2008-10-30,7.45,7.8,7.13,7.8,220641,0
2008-10-31,7.6,8.12,7.45,8.1,463580,0
2008-11-03,8,8.52,7.97,8.46,506766,0
2008-11-04,8.46,8.46,8.12,8.17,227284,0
2008-11-05,8.09,8.32,8.02,8.04,256421,0
2008-11-06,8.01,8.15,7.96,7.96,171262,0
2008-11-07,8.03,8.24,7.93,8.12,212665,0
2008-11-10,8.12,8.21,7.96,8.03,128742,0
2008-11-11,7.96,8.13,7.83,7.95,197266,0
2008-11-12,7.94,8.02,7.75,7.75,172090,0
2008-11-13,7.78,8.17,7.55,8.17,296817,0
2008-11-14,7.93,8.1,7.49,7.5,277798,0
2008-11-17,7.61,7.7,7.27,7.6,159330,0
2008-11-18,7.61,7.77,7.34,7.68,182265,0
2008-11-19,7.64,7.76,7.2,7.2,196757,0
2008-11-20,7.12,7.29,6.85,6.86,208902,0
2008-11-21,6.9,7.23,6.58,7.21,508262,0
2008-11-24,7.27,7.48,7.22,7.46,426907,0
2008-11-25,7.52,7.66,7.33,7.66,313015,0
2008-11-26,7.58,7.9,7.54,7.9,377970,0
2008-11-28,7.87,8.06,7.76,8.03,82264,0
2008-12-01,7.94,7.98,7.52,7.52,250734,0
2008-12-02,7.67,7.85,7.4,7.83,212684,0
2008-12-03,7.73,7.97,7.68,7.85,571148,0
2008-12-04,7.79,8.05,7.69,7.82,262540,0
2008-12-05,7.73,8.04,7.61,8.04,252637,0
2008-12-08,8.19,8.26,7.93,8.16,263511,0
2008-12-09,8.09,8.33,8,8.03,222125,0
2008-12-10,8.09,8.33,8.04,8.28,181958,0
2008-12-11,8.21,8.34,7.92,8.01,242767,0
2008-12-12,7.97,8.24,7.9,8.24,247822,0
2008-12-15,8.31,8.31,7.99,8.18,249459,0
2008-12-16,8.21,8.44,8.17,8.44,501450,0
2008-12-17,8.46,8.75,8.31,8.67,431518,0
2008-12-18,8.74,8.74,8.47,8.51,444027,0
2008-12-19,8.62,8.75,8.52,8.52,624305,0
2008-12-22,8.57,8.69,8.41,8.69,303781,0
2008-12-23,8.69,8.75,8.5,8.55,202144,0
2008-12-24,8.6,8.65,8.49,8.61,46507,0
2008-12-26,8.65,8.72,8.5,8.67,293748,0
2008-12-29,8.62,8.7,8.29,8.36,673751,0
2008-12-30,8.42,8.44,8.23,8.39,493944,0
2008-12-31,8.46,8.69,8.31,8.65,359947,0
2009-01-02,8.52,8.94,8.5,8.83,562017,0
2009-01-05,8.83,8.99,8.68,8.8,539312,0
2009-01-06,8.85,8.87,8.57,8.63,410981,0
2009-01-07,8.48,8.58,8.41,8.49,357496,0
2009-01-08,8.43,8.57,8.29,8.52,422813,0
2009-01-09,8.48,8.54,8.21,8.25,377112,0
2009-01-12,8.25,8.41,8.19,8.2,416147,0
2009-01-13,8.17,8.4,8.17,8.31,270985,0
2009-01-14,8.21,8.31,8.03,8.06,256897,0
2009-01-15,7.97,8.21,7.9,8.08,465277,0
2009-01-16,8.15,8.17,7.85,8.02,357965,0
2009-01-20,7.94,8.21,7.88,8.02,610779,0
2009-01-21,8.15,8.48,8.09,8.48,407232,0
2009-01-22,8.46,8.46,8.12,8.19,238021,0
2009-01-23,7.96,8.17,7.94,7.99,194999,0
2009-01-26,8,8.43,7.97,8.35,318806,0
2009-01-27,8.38,8.5,8.23,8.43,287596,0
2009-01-28,8.5,8.5,8.41,8.5,175542,0
2009-01-29,8.44,8.46,8.14,8.16,193263,0
2009-01-30,8.25,8.35,8.01,8.13,217031,0
2009-02-02,8.07,8.49,7.96,8.45,352471,0
2009-02-03,8.54,8.59,8.35,8.51,327363,0
2009-02-04,8.51,8.65,8.21,8.34,179943,0
2009-02-05,8.23,8.51,8.23,8.36,322011,0
2009-02-06,8.31,8.7,8.31,8.68,324436,0
2009-02-09,8.75,8.75,8.4,8.59,387129,0
2009-02-10,8.56,8.65,8.29,8.32,312553,0
2009-02-11,8.34,8.45,8,8.05,1494686,0
2009-02-12,7.92,8.21,7.33,8.06,1467903,0
2009-02-13,8.09,8.13,7.77,7.83,466578,0
2009-02-17,7.47,7.59,7.2,7.4,771563,0
2009-02-18,7.21,7.38,7.08,7.27,310685,0
2009-02-19,7.34,7.42,7.03,7.04,304083,0
2009-02-20,7,7.09,6.86,7.06,390240,0
2009-02-23,7.09,7.12,6.84,6.9,262455,0
2009-02-24,7,7.13,6.84,7.11,327429,0
2009-02-25,7.03,7.04,6.8,6.87,238756,0
2009-02-26,6.9,6.9,6.62,6.8,314645,0
2009-02-27,6.66,7.02,6.62,6.86,376351,0
2009-03-02,6.77,7.01,6.77,6.89,906034,0
2009-03-03,6.99,6.99,6.67,6.71,707123,0
2009-03-04,6.72,6.85,6.61,6.77,613881,0
2009-03-05,6.6,6.75,6.5,6.71,568777,0
2009-03-06,6.75,6.76,6.37,6.61,297510,0
2009-03-09,6.52,6.57,6.21,6.24,314644,0
2009-03-10,6.12,6.4,6.12,6.4,394119,0
2009-03-11,6.41,6.48,6.27,6.33,218415,0
2009-03-12,6.28,6.66,6.08,6.62,249441,0
2009-03-13,6.64,6.74,6.46,6.7,213514,0
2009-03-16,6.75,6.78,6.52,6.56,240559,0
2009-03-17,6.52,6.75,6.47,6.65,376145,0
2009-03-18,6.6,6.89,6.56,6.88,454618,0
2009-03-19,6.98,6.98,6.65,6.81,224459,0
2009-03-20,6.84,6.88,6.75,6.85,372768,0
2009-03-23,6.96,7.19,6.74,7.19,244611,0
2009-03-24,7.1,7.13,6.94,7,218003,0
2009-03-25,7.05,7.18,6.9,7.01,436249,0
2009-03-26,7.02,7.19,7.01,7.19,207819,0
2009-03-27,7.08,7.14,6.9,7.05,276136,0
2009-03-30,6.88,7,6.82,6.97,186200,0
2009-03-31,7.06,7.12,6.92,6.97,141686,0
2009-04-01,6.85,7.13,6.75,7.07,268876,0
2009-04-02,7.18,7.36,7.15,7.28,282149,0
2009-04-03,7.25,7.34,7.22,7.33,104979,0
2009-04-06,7.17,7.28,7.03,7.18,164885,0
2009-04-07,7.06,7.21,7.06,7.11,149308,0
2009-04-08,7.14,7.24,7.05,7.17,92204,0
2009-04-09,7.28,7.45,7.17,7.37,162847,0
2009-04-13,7.28,7.37,7.07,7.16,156907,0
2009-04-14,7.04,7.09,6.92,7,320092,0
2009-04-15,6.97,7.31,6.96,7.31,265119,0
2009-04-16,7.36,7.5,7.25,7.48,175471,0
2009-04-17,7.5,7.5,7.33,7.35,139553,0
2009-04-20,7.19,7.35,7.06,7.18,142951,0
2009-04-21,7.13,7.34,7.13,7.33,161681,0
2009-04-22,7.22,7.44,7.2,7.26,174621,0
2009-04-23,7.25,7.33,7.13,7.23,247802,0
2009-04-24,7.28,7.46,7.21,7.37,229500,0
2009-04-27,7.31,7.52,7.25,7.5,310830,0
2009-04-28,7.44,7.57,7.32,7.49,273000,0
2009-04-29,7.53,7.75,7.48,7.59,370282,0
2009-04-30,7.29,8.12,7.29,7.86,495513,0
2009-05-01,7.82,8.09,7.76,7.9,271035,0
2009-05-04,7.95,7.99,7.68,7.7,260509,0
2009-05-05,7.67,7.69,7.5,7.51,168936,0
2009-05-06,7.66,7.66,7.41,7.65,204267,0
2009-05-07,7.71,7.71,7.29,7.36,739168,0
2009-05-08,7.5,7.61,7.28,7.55,190697,0
2009-05-11,7.39,7.55,7.28,7.47,154880,0
2009-05-12,7.48,7.51,7.3,7.47,118619,0
2009-05-13,7.33,7.38,7.16,7.18,101592,0
2009-05-14,7.22,7.43,7.18,7.32,189243,0
2009-05-15,7.27,7.34,7.16,7.2,181423,0
2009-05-18,7.26,7.46,7.2,7.4,116202,0
2009-05-19,7.35,7.48,7.22,7.35,100581,0
2009-05-20,7.38,7.42,7.24,7.25,173900,0
2009-05-21,7.15,7.17,6.9,7,280468,0
2009-05-22,7.02,7.06,6.88,7,118897,0
2009-05-26,6.95,7.34,6.95,7.22,267101,0
2009-05-27,7.15,7.28,7.02,7.21,243912,0
2009-05-28,7.22,7.26,6.97,7.09,275044,0
2009-05-29,7.09,7.23,6.98,7.23,233787,0
2009-06-01,7.34,7.4,7.18,7.22,277919,0
2009-06-02,7.16,7.3,7.12,7.15,235793,0
2009-06-03,7.11,7.19,7.02,7.18,96237,0
2009-06-04,7.21,7.34,7.11,7.34,125341,0
2009-06-05,7.35,7.4,7.15,7.21,104399,0
2009-06-08,7.17,7.38,7.04,7.26,349483,0
2009-06-09,7.26,7.28,7.07,7.09,86901,0
2009-06-10,7.11,7.21,7,7.17,290198,0
2009-06-11,7.21,7.3,7.13,7.26,231553,0
2009-06-12,7.23,7.23,7.02,7.17,167853,0
2009-06-15,7.1,7.17,6.97,7.14,203715,0
2009-06-16,7.2,7.2,6.97,7.05,127792,0
2009-06-17,7.06,7.2,7.06,7.13,108768,0
2009-06-18,7.09,7.2,7.04,7.19,83578,0
2009-06-19,7.14,7.31,7.14,7.29,324843,0
2009-06-22,7.26,7.31,7.04,7.09,381770,0
2009-06-23,7.12,7.22,7.1,7.1,154130,0
2009-06-24,7.16,7.18,7.03,7.07,101969,0
2009-06-25,7.01,7.18,6.97,7.17,138058,0
2009-06-26,7.11,7.21,7.11,7.18,409372,0
2009-06-29,7.21,7.25,7.02,7.2,146707,0
2009-06-30,7.2,7.23,7.12,7.12,207028,0
2009-07-01,7.18,7.28,7.1,7.13,202059,0
2009-07-02,7.12,7.12,6.93,6.93,167288,0
2009-07-06,6.89,6.91,6.69,6.78,523720,0
2009-07-07,6.77,6.86,6.73,6.76,189607,0
2009-07-08,6.77,6.88,6.74,6.82,246713,0
2009-07-09,6.84,6.86,6.59,6.7,124178,0
2009-07-10,6.64,6.83,6.6,6.81,421261,0
2009-07-13,6.82,6.98,6.73,6.98,162850,0
2009-07-14,6.96,6.99,6.85,6.92,52100,0
2009-07-15,6.99,7.16,6.89,7.15,192413,0
2009-07-16,7.09,7.22,7.08,7.11,138708,0
2009-07-17,7.1,7.24,7.06,7.13,192813,0
2009-07-20,7.14,7.24,7.08,7.1,277612,0
2009-07-21,7.12,7.25,7.07,7.25,230175,0
2009-07-22,7.21,7.25,7.16,7.23,83058,0
2009-07-23,7.19,7.39,7.16,7.35,148083,0
2009-07-24,7.27,7.4,7.22,7.39,95562,0
2009-07-27,7.39,7.39,7.18,7.31,119114,0
2009-07-28,7.3,7.4,7.17,7.38,139154,0
2009-07-29,7.2,7.24,6.69,6.99,641372,0
2009-07-30,7.05,7.08,6.68,6.74,695260,0
2009-07-31,6.69,6.76,6.52,6.54,641899,0
2009-08-03,6.64,6.64,6.4,6.5,566499,0
2009-08-04,6.49,6.59,6.34,6.39,355302,0
2009-08-05,6.51,6.6,6.38,6.47,356041,0
2009-08-06,6.52,6.52,6.39,6.4,204138,0
2009-08-07,6.51,6.63,6.47,6.57,199253,0
2009-08-10,6.51,6.61,6.48,6.56,192195,0
2009-08-11,6.56,6.61,6.49,6.49,321303,0
2009-08-12,6.48,6.85,6.45,6.76,554536,0
2009-08-13,6.82,6.88,6.67,6.85,309551,0
2009-08-14,6.71,6.85,6.66,6.83,430144,0
2009-08-17,6.75,7.04,6.75,6.94,291671,0
2009-08-18,6.99,7.05,6.92,6.95,247911,0
2009-08-19,6.88,7.08,6.88,7.06,126970,0
2009-08-20,7.02,7.04,6.88,7.04,148475,0
2009-08-21,7.09,7.28,7.06,7.28,358365,0
2009-08-24,7.31,7.37,7.26,7.29,138853,0
2009-08-25,7.3,7.32,7.23,7.26,245693,0
2009-08-26,7.26,7.28,7.22,7.28,65993,0
2009-08-27,7.28,7.28,7.16,7.27,146535,0
2009-08-28,7.26,7.3,7.16,7.21,125804,0
2009-08-31,7.17,7.3,7.09,7.16,315886,0
2009-09-01,7.15,7.3,7.09,7.1,132464,0
2009-09-02,7.1,7.17,7.02,7.03,74338,0
2009-09-03,7.06,7.06,6.97,7.05,103044,0
2009-09-04,7.06,7.15,6.98,7.13,114292,0
2009-09-08,7.15,7.19,6.98,7.03,118739,0
2009-09-09,6.93,7.13,6.93,7.01,136169,0
2009-09-10,6.99,7.14,6.98,7.14,175973,0
2009-09-11,7.13,7.19,7.07,7.15,75592,0
2009-09-14,7.04,7.24,7.04,7.23,79688,0
2009-09-15,7.15,7.23,7.09,7.13,130176,0
2009-09-16,7.13,7.2,7.1,7.15,99525,0
2009-09-17,7.1,7.18,7.07,7.14,116444,0
2009-09-18,7.15,7.15,7.02,7.09,223517,0
2009-09-21,7.08,7.3,7.08,7.21,253812,0
2009-09-22,7.24,7.32,7.19,7.3,278498,0
2009-09-23,7.35,7.35,7.21,7.22,284581,0
2009-09-24,7.27,7.33,7.13,7.19,197096,0
2009-09-25,7.19,7.26,7.15,7.2,293856,0
2009-09-28,7.21,7.38,7.08,7.32,230830,0
2009-09-29,7.34,7.35,7.25,7.29,124035,0
2009-09-30,7.33,7.51,7.16,7.46,358606,0
2009-10-01,7.44,7.44,7.28,7.28,145115,0
2009-10-02,7.2,7.36,7.18,7.27,459852,0
2009-10-05,7.28,7.44,7.22,7.24,227684,0
2009-10-06,7.28,7.59,7.27,7.58,231525,0
2009-10-07,7.57,7.62,7.48,7.59,132421,0
2009-10-08,7.66,7.76,7.53,7.63,196622,0
2009-10-09,7.65,7.7,7.61,7.66,65698,0
2009-10-12,7.63,7.69,7.56,7.58,71539,0
2009-10-13,7.55,7.65,7.52,7.58,63584,0
2009-10-14,7.63,7.67,7.54,7.66,83831,0
2009-10-15,7.59,7.66,7.26,7.57,118470,0
2009-10-16,7.54,7.62,7.48,7.51,109395,0
2009-10-19,7.56,7.58,7.35,7.57,56498,0
2009-10-20,7.56,7.59,7.4,7.46,42029,0
2009-10-21,7.48,7.7,7.42,7.5,188289,0
2009-10-22,7.47,7.72,7.23,7.7,130507,0
2009-10-23,7.7,7.7,7.46,7.49,238241,0
2009-10-26,7.47,7.62,7.32,7.38,104937,0
2009-10-27,7.32,7.49,7.27,7.31,129415,0
2009-10-28,7.31,7.39,7.14,7.14,141249,0
2009-10-29,7.19,7.32,6.76,7.21,397187,0
2009-10-30,7.12,7.16,6.97,7.04,256987,0
2009-11-02,7.05,7.1,6.91,7.08,222598,0
2009-11-03,7.01,7.09,6.97,7.05,202674,0
2009-11-04,7.11,7.13,6.95,7.02,133678,0
2009-11-05,7.06,7.2,7.02,7.18,109796,0
2009-11-06,7.07,7.18,7.07,7.14,52960,0
2009-11-09,7.24,7.24,7.1,7.14,75288,0
2009-11-10,7.09,7.18,7.04,7.12,126977,0
2009-11-11,7.2,7.22,7.06,7.18,264961,0
2009-11-12,7.19,7.21,7.05,7.1,151695,0
2009-11-13,7.14,7.24,7.07,7.24,292918,0
2009-11-16,7.25,7.25,7.09,7.16,396507,0
2009-11-17,7.12,7.25,7.1,7.25,68911,0
2009-11-18,7.24,7.25,7.16,7.22,58021,0
2009-11-19,7.14,7.14,7.03,7.06,82162,0
2009-11-20,7.04,7.07,6.96,7.04,88273,0
2009-11-23,7.1,7.15,6.96,7.14,86476,0
2009-11-24,7.13,7.13,7.01,7.06,74424,0
2009-11-25,7.11,7.14,7.02,7.05,137341,0
2009-11-27,6.85,7.04,6.85,6.87,64016,0
2009-11-30,6.84,6.91,6.7,6.88,192665,0
2009-12-01,6.96,7.12,6.96,6.96,223753,0
2009-12-02,6.95,7.12,6.9,6.93,116256,0
2009-12-03,6.97,7,6.69,6.71,197243,0
2009-12-04,6.86,7.25,6.8,7.21,489074,0
2009-12-07,7.19,7.34,7,7.29,247807,0
2009-12-08,7.21,7.35,7.18,7.19,187439,0
2009-12-09,7.19,7.22,7.06,7.14,122042,0
2009-12-10,7.15,7.16,6.92,6.98,86446,0
2009-12-11,6.98,6.99,6.88,6.89,97880,0
2009-12-14,6.91,6.99,6.87,6.89,97968,0
2009-12-15,6.89,6.98,6.7,6.91,129750,0
2009-12-16,6.98,6.98,6.85,6.89,114161,0
2009-12-17,6.83,6.9,6.81,6.86,113580,0
2009-12-18,6.96,7.01,6.8,7.01,303307,0
2009-12-21,7,7.15,7,7.15,211537,0
2009-12-22,7.14,7.32,7.09,7.29,279370,0
2009-12-23,7.34,7.46,7.26,7.43,166243,0
2009-12-24,7.43,7.57,7.42,7.5,86983,0
2009-12-28,7.55,7.55,7.43,7.51,118141,0
2009-12-29,7.52,7.58,7.5,7.55,56616,0
2009-12-30,7.54,7.64,7.5,7.64,91178,0
2009-12-31,7.6,7.74,7.5,7.7,387198,0
2010-01-04,7.75,7.84,7.56,7.62,547563,0
2010-01-05,7.63,7.7,7.43,7.55,190653,0
2010-01-06,7.52,7.59,7.38,7.4,247672,0
2010-01-07,7.42,7.53,7.35,7.5,216767,0
2010-01-08,7.46,7.52,7.42,7.52,99160,0
2010-01-11,7.53,7.53,7.5,7.52,117241,0
2010-01-12,7.45,7.52,7.45,7.5,80432,0
2010-01-13,7.53,7.54,7.47,7.52,115936,0
2010-01-14,7.52,7.53,7.49,7.52,86769,0
2010-01-15,7.55,7.55,7.49,7.52,173673,0
2010-01-19,7.51,7.55,7.46,7.55,115554,0
2010-01-20,7.48,7.53,7.44,7.49,244848,0
2010-01-21,7.48,7.53,7.48,7.49,375124,0
2010-01-22,7.41,7.54,7.41,7.5,168756,0
2010-01-25,7.51,7.51,7.46,7.49,161016,0
2010-01-26,7.45,7.47,7.3,7.31,81491,0
2010-01-27,7.26,7.41,7.25,7.38,92522,0
2010-01-28,7.39,7.44,7.18,7.29,133106,0
2010-01-29,7.3,7.38,7.22,7.25,105284,0
2010-02-01,7.26,7.38,7.19,7.22,134553,0
2010-02-02,7.2,7.28,7.08,7.18,139831,0
2010-02-03,7.13,7.2,7.07,7.11,83452,0
2010-02-04,7.07,7.11,6.95,7.03,208480,0
2010-02-05,7.02,7.05,6.95,7.03,72609,0
2010-02-08,7.01,7.04,6.92,6.94,74380,0
2010-02-09,6.99,7,6.91,6.97,188024,0
2010-02-10,6.93,6.95,6.81,6.84,96419,0
2010-02-11,6.81,6.95,6.78,6.95,83735,0
2010-02-12,6.89,6.93,6.72,6.89,93966,0
2010-02-16,6.69,6.69,6.09,6.19,909014,0
2010-02-17,6.18,6.28,6.1,6.27,233108,0
2010-02-18,6.26,6.4,6.23,6.39,183463,0
2010-02-19,6.39,6.54,6.33,6.52,199361,0
2010-02-22,6.52,6.55,6.36,6.43,469519,0
2010-02-23,6.44,6.45,6.22,6.23,461760,0
2010-02-24,6.23,6.28,6.13,6.22,190020,0
2010-02-25,6.14,6.3,6.1,6.28,128482,0
2010-02-26,6.27,6.27,6.15,6.23,133267,0
2010-03-01,6.24,6.38,6.23,6.38,157976,0
2010-03-02,6.37,6.41,6.3,6.35,93664,0
2010-03-03,6.34,6.45,6.25,6.26,185344,0
2010-03-04,6.28,6.32,6.22,6.27,67754,0
2010-03-05,6.28,6.4,6.23,6.39,167977,0
2010-03-08,6.4,6.4,6.31,6.4,108415,0
2010-03-09,6.35,6.43,6.3,6.39,73241,0
2010-03-10,6.37,6.42,6.31,6.42,315145,0
2010-03-11,6.41,6.51,6.37,6.51,78294,0
2010-03-12,6.51,6.6,6.45,6.59,89300,0
2010-03-15,6.6,6.69,6.53,6.64,67201,0
2010-03-16,6.64,6.64,6.51,6.55,80414,0
2010-03-17,6.54,6.58,6.46,6.53,68851,0
2010-03-18,6.51,6.57,6.47,6.51,71421,0
2010-03-19,6.55,6.6,6.4,6.59,227332,0
2010-03-22,6.54,6.67,6.53,6.65,92827,0
2010-03-23,6.64,6.69,6.53,6.55,127643,0
2010-03-24,6.51,6.58,6.48,6.48,139585,0
2010-03-25,6.5,6.52,6.47,6.51,352651,0
2010-03-26,6.55,6.58,6.51,6.57,110818,0
2010-03-29,6.56,6.61,6.45,6.59,86371,0
2010-03-30,6.59,6.63,6.58,6.63,47043,0
2010-03-31,6.59,6.64,6.53,6.57,98096,0
2010-04-01,6.58,6.65,6.49,6.59,264906,0
2010-04-05,6.59,6.71,6.57,6.71,59111,0
2010-04-06,6.67,6.73,6.6,6.63,119124,0
2010-04-07,6.6,6.66,6.54,6.66,189156,0
2010-04-08,6.65,6.65,6.57,6.61,58804,0
2010-04-09,6.59,6.63,6.55,6.61,127197,0
2010-04-12,6.61,6.63,6.58,6.6,94302,0
2010-04-13,6.57,6.63,6.56,6.59,107555,0
2010-04-14,6.65,6.67,6.59,6.67,98751,0
2010-04-15,6.65,6.79,6.54,6.75,110263,0
2010-04-16,6.77,6.88,6.65,6.83,135110,0
2010-04-19,6.79,6.86,6.78,6.8,79555,0
2010-04-20,6.8,6.88,6.76,6.85,56926,0
2010-04-21,6.83,6.94,6.77,6.94,71453,0
2010-04-22,6.87,7.04,6.79,7.03,125061,0
2010-04-23,7.05,7.05,6.89,7.03,79792,0
2010-04-26,7.05,7.11,7.04,7.09,84617,0
2010-04-27,7.09,7.14,7.05,7.11,191918,0
2010-04-28,7.1,7.13,7.07,7.12,72991,0
2010-04-29,7.11,7.15,7.05,7.15,118610,0
2010-04-30,7.13,7.2,7.01,7.01,158117,0
2010-05-03,7.24,7.53,7.21,7.26,426201,0
2010-05-04,7.22,7.24,7.03,7.14,195472,0
2010-05-05,7.01,7.01,6.38,6.65,894149,0
2010-05-06,6.6,6.65,6.38,6.55,295214,0
2010-05-07,6.48,6.59,6.39,6.41,386822,0
2010-05-10,6.54,6.58,6.47,6.56,233351,0
2010-05-11,6.48,6.66,6.47,6.6,223012,0
2010-05-12,6.6,6.75,6.57,6.72,674408,0
2010-05-13,6.7,6.78,6.59,6.75,193879,0
2010-05-14,6.69,6.73,6.64,6.72,196235,0
2010-05-17,6.73,7,6.71,6.84,327877,0
2010-05-18,6.92,6.92,6.66,6.67,286722,0
2010-05-19,6.63,6.75,6.59,6.67,187273,0
2010-05-20,6.55,6.67,6.45,6.46,208742,0
2010-05-21,6.39,6.56,6.39,6.45,233792,0
2010-05-24,6.47,6.57,6.37,6.44,148203,0
2010-05-25,6.32,6.47,6.27,6.44,122795,0
2010-05-26,6.46,6.62,6.4,6.56,174144,0
2010-05-27,6.68,6.68,6.54,6.66,83896,0
2010-05-28,6.63,6.66,6.56,6.6,71247,0
2010-06-01,6.54,6.75,6.51,6.51,206458,0
2010-06-02,6.55,6.67,6.46,6.58,227475,0
2010-06-03,6.56,6.89,6.56,6.86,179117,0
2010-06-04,6.69,6.76,6.53,6.53,211170,0
2010-06-07,6.57,6.74,6.45,6.47,229970,0
2010-06-08,6.48,6.62,6.42,6.57,260799,0
2010-06-09,6.63,6.76,6.48,6.54,183305,0
2010-06-10,6.64,6.74,6.56,6.72,151748,0
2010-06-11,6.63,6.78,6.63,6.78,81876,0
2010-06-14,6.85,6.85,6.55,6.57,138342,0
2010-06-15,6.64,6.82,6.61,6.82,213181,0
2010-06-16,6.75,6.82,6.73,6.73,81000,0
2010-06-17,6.75,6.79,6.67,6.72,78298,0
2010-06-18,6.76,6.78,6.68,6.72,179547,0
2010-06-21,6.81,6.81,6.6,6.66,82012,0
2010-06-22,6.67,6.73,6.53,6.53,77330,0
2010-06-23,6.5,6.58,6.5,6.55,51872,0
2010-06-24,6.5,6.64,6.5,6.55,82622,0
2010-06-25,6.59,6.95,6.55,6.79,857185,0
2010-06-28,6.78,6.78,6.59,6.6,106309,0
2010-06-29,6.5,6.61,6.38,6.43,157693,0
2010-06-30,6.45,6.5,6.35,6.36,164040,0
2010-07-01,6.37,6.37,6.13,6.23,1821636,0
2010-07-02,6.28,6.3,6.13,6.18,157108,0
2010-07-06,6.28,6.29,6.11,6.2,180537,0
2010-07-07,6.2,6.36,6.2,6.35,199849,0
2010-07-08,6.42,6.49,6.38,6.49,108780,0
2010-07-09,6.47,6.56,6.47,6.52,182460,0
2010-07-12,6.49,6.59,6.44,6.49,145603,0
2010-07-13,6.58,6.69,6.56,6.68,166571,0
2010-07-14,6.64,6.71,6.48,6.49,191407,0
2010-07-15,6.51,6.61,6.35,6.41,192602,0
2010-07-16,6.35,6.4,6.17,6.17,244750,0
2010-07-19,6.2,6.32,6.19,6.27,180330,0
2010-07-20,6.2,6.36,6.19,6.35,131203,0
2010-07-21,6.4,6.4,6.2,6.21,139795,0
2010-07-22,6.3,6.45,6.26,6.44,241982,0
2010-07-23,6.4,6.57,6.39,6.52,240907,0
2010-07-26,6.52,6.61,6.34,6.35,346892,0
2010-07-27,6.41,6.69,6.41,6.63,326865,0
2010-07-28,6.6,6.74,6.53,6.72,168052,0
2010-07-29,6.78,6.78,6.5,6.52,203670,0
2010-07-30,6.43,6.63,6.43,6.59,342535,0
2010-08-02,6.65,6.65,6.41,6.49,248805,0
2010-08-03,6.45,6.58,6.39,6.49,133348,0
2010-08-04,6.51,6.52,6.35,6.4,118530,0
2010-08-05,6.34,6.41,6.31,6.36,63846,0
2010-08-06,6.25,6.32,6.11,6.18,151062,0
2010-08-09,6.19,6.23,6.11,6.23,146606,0
2010-08-10,6.15,6.27,6.02,6.04,151734,0
2010-08-11,5.97,5.99,5.75,5.78,252324,0
2010-08-12,5.79,5.87,5.69,5.69,230060,0
2010-08-13,5.75,5.94,5.69,5.69,301450,0
2010-08-16,5.6,5.81,5.6,5.81,147092,0
2010-08-17,5.85,6,5.85,5.96,197314,0
2010-08-18,5.97,6,5.87,5.87,185512,0
2010-08-19,5.87,5.92,5.64,5.72,166597,0
2010-08-20,5.68,5.76,5.56,5.73,257240,0
2010-08-23,5.77,5.9,5.7,5.7,166754,0
2010-08-24,5.65,5.66,5.42,5.42,229342,0
2010-08-25,5.37,5.8,5.35,5.8,203765,0
2010-08-26,5.8,6.08,5.8,6.01,367204,0
2010-08-27,6.08,6.1,5.91,6.1,130483,0
2010-08-30,6.06,6.08,5.97,6.01,148133,0
2010-08-31,5.99,6.03,5.84,5.93,144550,0
2010-09-01,5.98,6.07,5.92,6.04,143072,0
2010-09-02,6.06,6.06,5.9,5.9,178109,0
2010-09-03,6.02,6.07,5.92,6.04,166648,0
2010-09-07,6.04,6.04,5.82,5.87,99584,0
2010-09-08,5.87,6,5.85,5.99,96263,0
2010-09-09,6.03,6.05,5.91,5.93,67413,0
2010-09-10,5.93,6.03,5.88,5.89,109554,0
2010-09-13,5.92,6.1,5.92,6.08,137045,0
2010-09-14,6.04,6.1,5.95,6.05,87398,0
2010-09-15,6.05,6.37,5.95,6.35,169556,0
2010-09-16,6.33,6.36,6.13,6.14,69902,0
2010-09-17,6.15,6.27,6.06,6.16,158326,0
2010-09-20,6.18,6.19,5.97,6.09,288073,0
2010-09-21,5.47,5.56,5.2,5.49,1186403,0
2010-09-22,5.49,5.52,5.32,5.41,12368884,0
2010-09-23,5.4,5.58,5.4,5.58,978860,0
2010-09-24,5.65,5.8,5.63,5.8,553082,0
2010-09-27,5.8,5.8,5.72,5.79,531889,0
2010-09-28,5.8,5.92,5.76,5.89,2088673,0
2010-09-29,5.86,5.95,5.83,5.92,610181,0
2010-09-30,5.96,5.98,5.84,5.93,746218,0
2010-10-01,5.93,6.02,5.85,6,414377,0
2010-10-04,5.97,6.03,5.84,5.84,1550715,0
2010-10-05,5.91,5.99,5.84,5.96,239734,0
2010-10-06,5.94,6.12,5.91,6.11,367267,0
2010-10-07,6.16,6.16,6.07,6.09,191959,0
2010-10-08,6.08,6.14,5.99,6.1,183860,0
2010-10-11,6.09,6.14,6.05,6.1,695792,0
2010-10-12,6.07,6.07,5.97,5.98,198781,0
2010-10-13,5.99,6.04,5.96,6.01,404712,0
2010-10-14,6.01,6.01,5.9,5.94,171087,0
2010-10-15,5.98,6.02,5.91,5.95,199677,0
2010-10-18,5.96,6.01,5.92,6,314958,0
2010-10-19,5.91,5.99,5.85,5.88,331574,0
2010-10-20,5.92,5.97,5.89,5.92,120995,0
2010-10-21,5.94,5.97,5.75,5.77,746950,0
2010-10-22,5.8,5.81,5.61,5.65,295928,0
2010-10-25,5.7,5.7,5.33,5.37,506560,0
2010-10-26,5.33,5.42,5.33,5.36,928336,0
2010-10-27,5.35,5.36,5.22,5.27,663265,0
2010-10-28,5.37,5.85,5.37,5.78,1226612,0
2010-10-29,5.76,6,5.75,5.92,764330,0
2010-11-01,5.95,6.12,5.91,6.11,550961,0
2010-11-02,6.15,6.26,6.11,6.25,852091,0
2010-11-03,6.25,6.25,6.02,6.08,321212,0
2010-11-04,6.18,6.25,6.1,6.25,612925,0
2010-11-05,6.23,6.39,6.2,6.34,378714,0
2010-11-08,6.33,6.4,6.27,6.35,352815,0
2010-11-09,6.35,6.37,6.28,6.3,455325,0
2010-11-10,6.34,6.4,6.3,6.4,330916,0
2010-11-11,6.34,6.4,6.34,6.36,113013,0
2010-11-12,6.25,6.31,6.18,6.25,140992,0
2010-11-15,6.27,6.5,6.24,6.47,518840,0
2010-11-16,6.4,6.44,6.31,6.4,498206,0
2010-11-17,6.4,6.49,6.29,6.32,263443,0
2010-11-18,6.41,6.46,6.37,6.4,310537,0
2010-11-19,6.37,6.37,6.3,6.33,201261,0
2010-11-22,6.28,6.32,6.19,6.27,268779,0
2010-11-23,6.15,6.26,6.15,6.21,219544,0
2010-11-24,6.28,6.4,6.19,6.26,169538,0
2010-11-26,6.2,6.26,6.19,6.21,41660,0
2010-11-29,6.16,6.22,6.04,6.17,131695,0
2010-11-30,6.11,6.12,5.98,6.02,250523,0
2010-12-01,6.13,6.18,6.08,6.1,189230,0
2010-12-02,6.09,6.26,6,6.25,417006,0
2010-12-03,6.25,6.3,6.18,6.27,250123,0
2010-12-06,6.25,6.28,6.24,6.28,224827,0
2010-12-07,6.34,6.39,6.29,6.33,185492,0
2010-12-08,6.34,6.46,6.33,6.39,362174,0
2010-12-09,6.45,6.46,6.36,6.41,226002,0
2010-12-10,6.45,6.49,6.41,6.46,140708,0
2010-12-13,6.46,6.47,6.41,6.42,297012,0
2010-12-14,6.44,6.47,6.39,6.4,254997,0
2010-12-15,6.44,6.49,6.33,6.39,539777,0
2010-12-16,6.39,6.39,6.11,6.12,277923,0
2010-12-17,6.09,6.27,6.09,6.13,591194,0
2010-12-20,6.18,6.25,6.11,6.21,622373,0
2010-12-21,6.22,6.33,6.1,6.29,277675,0
2010-12-22,6.28,6.3,6.06,6.08,132473,0
2010-12-23,6.07,6.11,5.99,6.01,138655,0
2010-12-27,6,6.04,5.9,6.03,203888,0
2010-12-28,6.03,6.06,5.97,5.97,273513,0
2010-12-29,5.99,6.02,5.99,5.99,259666,0
2010-12-30,6,6.09,5.97,6.08,639532,0
2010-12-31,6.07,6.29,6.07,6.24,341904,0
2011-01-03,6.3,6.36,6.2,6.33,336223,0
2011-01-04,6.33,6.33,6.17,6.32,696082,0
2011-01-05,6.29,6.38,6.23,6.37,637749,0
2011-01-06,6.36,6.65,6.3,6.65,578765,0
2011-01-07,6.6,6.7,6.55,6.7,439164,0
2011-01-10,6.65,6.75,6.62,6.74,375677,0
2011-01-11,6.75,6.75,6.67,6.71,498200,0
2011-01-12,6.71,6.75,6.68,6.71,296218,0
2011-01-13,6.66,6.74,6.58,6.69,398451,0
2011-01-14,6.69,6.75,6.67,6.72,185264,0
2011-01-18,6.67,6.74,6.59,6.68,637027,0
2011-01-19,6.65,6.7,6.6,6.65,659297,0
2011-01-20,6.6,6.7,6.6,6.65,511376,0
2011-01-21,6.63,6.92,6.55,6.91,1084866,0
2011-01-24,6.93,7.12,6.84,7.11,786009,0
2011-01-25,7.08,7.17,7.01,7.16,415239,0
2011-01-26,7.19,7.3,7.1,7.21,203874,0
2011-01-27,7.21,7.21,7.1,7.18,203036,0
2011-01-28,7.16,7.21,6.94,6.95,195433,0
2011-01-31,6.99,7.07,6.85,6.97,616899,0
2011-02-01,6.98,7.08,6.93,7.06,109509,0
2011-02-02,7,7.11,7,7.06,111921,0
2011-02-03,7.07,7.09,6.9,7,315923,0
2011-02-04,6.94,7.03,6.94,7.02,149150,0
2011-02-07,7,7.09,6.96,7.02,96520,0
2011-02-08,7.03,7.04,6.94,7.04,201833,0
2011-02-09,6.96,7.01,6.95,6.95,136749,0
2011-02-10,6.9,7.01,6.89,6.94,240692,0
2011-02-11,6.97,7,6.9,7,221419,0
2011-02-14,6.98,7.08,6.92,7.04,159543,0
2011-02-15,7.03,7.12,6.97,7.12,215399,0
2011-02-16,7,7.03,6.87,6.95,390071,0
2011-02-18,7.03,7.09,6.97,7.07,269444,0
2011-02-22,6.91,7.02,6.84,6.98,315030,0
2011-02-23,6.96,7,6.84,6.92,451169,0
2011-02-24,6.94,7.02,6.8,6.97,525274,0
2011-02-25,7.03,7.1,6.95,7.07,203110,0
2011-02-28,7.04,7.09,6.93,7.08,1083608,0
2011-03-01,7.09,7.22,7,7.01,301987,0
2011-03-02,7,7,6.92,6.95,561763,0
2011-03-03,6.99,7.07,6.97,7.03,226742,0
2011-03-04,7.05,7.06,6.93,6.95,3267654,0
2011-03-07,6.99,7,6.83,6.93,345270,0
2011-03-08,6.9,7.19,6.9,7.14,219922,0
2011-03-09,7.12,7.23,7.07,7.21,486513,0
2011-03-10,7.12,7.12,7.02,7.07,192867,0
2011-03-11,7.06,7.09,6.9,7.05,163038,0
2011-03-14,7.04,7.13,6.99,7,117716,0
2011-03-15,6.84,7.04,6.79,7,236092,0
2011-03-16,6.97,7.01,6.81,6.84,222293,0
2011-03-17,6.91,6.98,6.88,6.95,208205,0
2011-03-18,6.99,7.08,6.95,7.08,226626,0
2011-03-21,7.13,7.2,7.07,7.13,165932,0
2011-03-22,7.08,7.13,6.98,7.02,123359,0
2011-03-23,7.04,7.04,6.88,6.98,108112,0
2011-03-24,7,7.01,6.91,6.98,88419,0
2011-03-25,6.97,7.18,6.9,7.12,258990,0
2011-03-28,7.13,7.17,7.01,7.1,140227,0
2011-03-29,7.03,7.15,7.03,7.14,173094,0
2011-03-30,7.12,7.24,7.12,7.22,121982,0
2011-03-31,7.2,7.25,7.13,7.21,157153,0
2011-04-01,7.2,7.25,7.14,7.23,442805,0
2011-04-04,7.24,7.42,7.17,7.41,562227,0
2011-04-05,7.37,7.43,7.26,7.29,314254,0
2011-04-06,7.37,7.39,7.25,7.36,141507,0
2011-04-07,7.38,7.38,7.21,7.26,94304,0
2011-04-08,7.27,7.33,7.22,7.22,95135,0
2011-04-11,7.22,7.25,7.09,7.18,85185,0
2011-04-12,7.1,7.15,7.04,7.04,89505,0
2011-04-13,7.05,7.05,6.92,7,146374,0
2011-04-14,6.99,7.1,6.94,7.07,71843,0
2011-04-15,7.11,7.2,7.04,7.18,144854,0
2011-04-18,7.08,7.14,7.04,7.07,86051,0
2011-04-19,7.1,7.14,7.01,7.05,134890,0
2011-04-20,7.12,7.26,7.11,7.13,126052,0
2011-04-21,7.2,7.24,7.09,7.13,90109,0
2011-04-25,7.2,7.2,7.09,7.11,119195,0
2011-04-26,7.04,7.34,7,7.24,160909,0
2011-04-27,7.23,7.24,7.17,7.19,135535,0
2011-04-28,7.2,7.29,7.18,7.27,160729,0
2011-04-29,7.3,7.36,7.26,7.33,182754,0
2011-05-02,7.31,7.33,7.2,7.24,180680,0
2011-05-03,7.19,7.26,7.17,7.23,90494,0
2011-05-04,7.23,7.23,7.09,7.16,92476,0
2011-05-05,7.09,7.26,7.03,7.08,162036,0
2011-05-06,7.12,7.15,7.01,7.06,203575,0
2011-05-09,7.04,7.2,7.02,7.16,40675,0
2011-05-10,7.19,7.36,7.19,7.35,115893,0
2011-05-11,7.32,7.39,7.28,7.33,134619,0
2011-05-12,7.25,7.35,7.16,7.35,87050,0
2011-05-13,7.3,7.36,7.18,7.24,110229,0
2011-05-16,7.19,7.36,7.13,7.14,214891,0
2011-05-17,7.14,7.5,7.12,7.5,227759,0
2011-05-18,7.49,7.64,7.36,7.62,154027,0
2011-05-19,7.64,7.65,7.51,7.54,136599,0
2011-05-20,7.6,7.61,7.5,7.52,267685,0
2011-05-23,7.39,7.58,7.38,7.52,133248,0
2011-05-24,7.52,7.57,7.48,7.51,164974,0
2011-05-25,7.47,7.5,7.41,7.49,196628,0
2011-05-26,7.45,7.65,7.31,7.59,191810,0
2011-05-27,7.6,7.7,7.54,7.54,208812,0
2011-05-31,7.59,7.75,7.59,7.65,607774,0
2011-06-01,7.65,7.66,7.4,7.42,195463,0
2011-06-02,7.44,7.55,7.29,7.53,236622,0
2011-06-03,7.43,7.44,7.33,7.39,151607,0
2011-06-06,7.37,7.45,7.36,7.38,160151,0
2011-06-07,7.43,7.53,7.38,7.44,151603,0
2011-06-08,7.4,7.49,7.36,7.46,89201,0
2011-06-09,7.46,7.52,7.42,7.43,66834,0
2011-06-10,7.38,7.43,7.2,7.33,139730,0
2011-06-13,7.34,7.45,7.28,7.38,133163,0
2011-06-14,7.43,7.57,7.43,7.53,370502,0
2011-06-15,7.46,7.52,7.34,7.39,104627,0
2011-06-16,7.38,7.46,7.3,7.43,153112,0
2011-06-17,7.45,7.45,7.29,7.33,325131,0
2011-06-20,7.3,7.38,7.21,7.32,152642,0
2011-06-21,7.36,7.43,7.35,7.39,147462,0
2011-06-22,7.34,7.37,7.22,7.25,198284,0
2011-06-23,7.17,7.38,7.11,7.33,138525,0
2011-06-24,7.33,7.36,7.2,7.25,765269,0
2011-06-27,7.26,7.33,7.19,7.23,161161,0
2011-06-28,7.25,7.42,7.22,7.38,109477,0
2011-06-29,7.38,7.38,7.24,7.28,110675,0
2011-06-30,7.32,7.4,7.31,7.36,99982,0
2011-07-01,7.34,7.5,7.29,7.48,169970,0
2011-07-05,7.49,7.55,7.46,7.49,147611,0
2011-07-06,7.48,7.55,7.42,7.5,247260,0
2011-07-07,7.54,7.73,7.53,7.62,149382,0
2011-07-08,7.53,7.66,7.53,7.61,110192,0
2011-07-11,7.55,7.62,7.46,7.49,178887,0
2011-07-12,7.45,7.56,7.43,7.48,147397,0
2011-07-13,7.5,7.6,7.46,7.5,232060,0
2011-07-14,7.52,7.52,7.34,7.37,102934,0
2011-07-15,7.37,7.49,7.37,7.45,135552,0
2011-07-18,7.4,7.42,7.28,7.36,93414,0
2011-07-19,7.39,7.5,7.33,7.5,131645,0
2011-07-20,7.49,7.5,7.37,7.45,109537,0
2011-07-21,7.49,7.53,7.34,7.35,185193,0
2011-07-22,7.36,7.4,7.27,7.31,59403,0
2011-07-25,7.18,7.4,7.08,7.26,179851,0
2011-07-26,7.25,7.29,7.17,7.2,142269,0
2011-07-27,7.35,7.5,7.31,7.37,250199,0
2011-07-28,7.26,7.47,7.15,7.46,190418,0
2011-07-29,7.41,7.51,7.34,7.46,95197,0
2011-08-01,7.51,7.51,7.33,7.46,271059,0
2011-08-02,7.4,7.52,7.37,7.4,576561,0
2011-08-03,7.4,7.47,7.25,7.27,1217296,0
2011-08-04,7.19,7.21,6.9,6.9,417398,0
2011-08-05,6.96,7.03,6.7,6.89,205165,0
2011-08-08,6.77,6.92,6.45,6.46,356147,0
2011-08-09,6.55,6.9,6.27,6.9,399604,0
2011-08-10,6.69,6.75,6.38,6.41,248944,0
2011-08-11,6.43,6.56,6.36,6.42,406443,0
2011-08-12,6.44,6.53,6.34,6.38,448699,0
2011-08-15,6.45,6.82,6.38,6.8,242940,0
2011-08-16,6.71,6.84,6.63,6.72,209561,0
2011-08-17,6.77,6.86,6.71,6.86,185940,0
2011-08-18,6.66,6.76,6.56,6.64,369200,0
2011-08-19,6.54,6.77,6.54,6.63,324980,0
2011-08-22,6.71,6.78,6.62,6.69,278701,0
2011-08-23,6.69,6.94,6.66,6.92,208267,0
2011-08-24,6.93,7,6.85,7,91104,0
2011-08-25,7.04,7.1,6.76,6.77,172323,0
2011-08-26,6.73,6.94,6.65,6.81,126917,0
2011-08-29,6.88,7.03,6.79,7.03,111137,0
2011-08-30,6.97,7.03,6.81,6.87,438661,0
2011-08-31,6.9,6.93,6.79,6.81,210900,0
2011-09-01,6.8,6.89,6.67,6.72,211566,0
2011-09-02,6.58,6.73,6.53,6.58,264701,0
2011-09-06,6.43,6.62,6.4,6.59,232566,0
2011-09-07,6.7,6.71,6.58,6.63,550877,0
2011-09-08,6.57,6.66,6.57,6.61,182907,0
2011-09-09,6.55,6.63,6.5,6.57,280220,0
2011-09-12,6.45,6.61,6.45,6.58,160346,0
2011-09-13,6.61,6.69,6.56,6.68,181515,0
2011-09-14,6.75,6.78,6.63,6.68,192800,0
2011-09-15,6.76,6.78,6.64,6.7,144376,0
2011-09-16,6.74,6.87,6.67,6.7,265423,0
2011-09-19,6.6,6.63,6.51,6.57,129556,0
2011-09-20,6.59,6.69,6.47,6.48,146929,0
2011-09-21,6.49,6.57,6.25,6.25,134136,0
2011-09-22,6.11,6.43,6.11,6.37,422714,0
2011-09-23,6.41,6.54,6.36,6.44,192468,0
2011-09-26,6.48,6.62,6.39,6.62,119388,0
2011-09-27,6.71,6.8,6.63,6.67,186235,0
2011-09-28,6.64,6.65,6.41,6.41,262906,0
2011-09-29,6.54,6.63,6.44,6.62,215749,0
2011-09-30,6.55,6.72,6.51,6.59,187892,0
2011-10-03,6.54,6.63,6.26,6.26,216587,0
2011-10-04,6.24,6.44,6.1,6.37,498783,0
2011-10-05,6.4,6.56,6.28,6.51,228121,0
2011-10-06,6.51,6.59,6.46,6.56,149554,0
2011-10-07,6.56,6.58,6.38,6.39,199176,0
2011-10-10,6.51,6.56,6.46,6.56,254400,0
2011-10-11,6.5,6.74,6.45,6.72,601092,0
2011-10-12,6.74,7.07,6.72,7,300835,0
2011-10-13,6.94,7.03,6.86,6.98,141018,0
2011-10-14,7.03,7.05,6.92,6.99,118510,0
2011-10-17,6.88,6.96,6.8,6.82,483224,0
2011-10-18,6.84,6.97,6.75,6.94,196351,0
2011-10-19,6.92,6.98,6.71,6.74,175846,0
2011-10-20,6.77,6.79,6.57,6.67,151981,0
2011-10-21,6.77,6.79,6.62,6.65,190510,0
2011-10-24,6.65,6.73,6.56,6.68,230860,0
2011-10-25,6.62,6.67,6.46,6.47,203172,0
2011-10-26,6.48,6.6,6.37,6.53,243074,0
2011-10-27,6.68,6.75,6.52,6.68,368518,0
2011-10-28,6.68,6.73,6.54,6.59,195924,0
2011-10-31,6.48,6.5,6.32,6.33,236074,0
2011-11-01,6.13,6.25,6.04,6.07,276910,0
2011-11-02,6.16,6.24,5.96,6.03,353341,0
2011-11-03,6.08,6.1,5.91,6.07,265579,0
2011-11-04,6.02,6.3,5.96,6.26,417370,0
2011-11-07,6.26,6.33,6.19,6.28,146347,0
2011-11-08,6.31,6.33,6.16,6.28,160299,0
2011-11-09,6.12,6.12,5.94,5.95,183040,0
2011-11-10,6.03,6.03,5.87,5.98,179913,0
2011-11-11,6.01,6.01,5.85,5.91,181713,0
2011-11-14,5.9,5.9,5.74,5.78,265574,0
2011-11-15,5.78,5.99,5.72,5.91,299514,0
2011-11-16,5.86,5.92,5.81,5.82,138802,0
2011-11-17,5.79,5.92,5.77,5.82,142015,0
2011-11-18,5.83,5.89,5.7,5.79,119984,0
2011-11-21,5.69,5.79,5.64,5.7,115577,0
2011-11-22,5.69,5.73,5.58,5.64,100346,0
2011-11-23,5.56,5.62,5.47,5.47,141145,0
2011-11-25,5.45,5.52,5.27,5.28,59881,0
2011-11-28,5.83,6.02,5.69,5.99,314936,0
2011-11-29,5.97,6.07,5.83,5.94,341607,0
2011-11-30,6.1,6.12,6,6.02,382132,0
2011-12-01,6.01,6.01,5.88,5.94,127294,0
2011-12-02,6.01,6.06,5.97,6.02,88497,0
2011-12-05,6.11,6.11,5.98,6.1,186042,0
2011-12-06,6.1,6.2,6.02,6.14,93028,0
2011-12-07,6.11,6.11,6.01,6.05,134254,0
2011-12-08,6.02,6.05,5.9,5.92,166443,0
2011-12-09,5.88,6.09,5.86,6.01,145890,0
2011-12-12,5.92,6.03,5.88,6.01,111845,0
2011-12-13,6.09,6.11,5.83,5.84,153725,0
2011-12-14,5.74,6.01,5.74,5.99,494553,0
2011-12-15,6.07,6.07,5.94,6.01,126239,0
2011-12-16,6.04,6.1,5.87,6.02,216800,0
2011-12-19,6.05,6.08,5.77,5.79,205498,0
2011-12-20,5.86,6.03,5.81,6.02,184877,0
2011-12-21,6.09,6.09,5.94,6.05,160758,0
2011-12-22,6.09,6.16,6.06,6.09,105845,0
2011-12-23,6.09,6.19,6.09,6.12,174357,0
2011-12-27,6.07,6.18,6.01,6.15,50549,0
2011-12-28,6.11,6.11,6.06,6.07,90012,0
2011-12-29,6.1,6.16,6.07,6.09,106330,0
2011-12-30,6.06,6.14,6.04,6.11,99498,0
2012-01-03,6.21,6.21,6.11,6.12,267554,0
2012-01-04,6.08,6.11,5.98,6.02,150241,0
2012-01-05,5.96,6.02,5.82,5.99,92969,0
2012-01-06,5.98,6.02,5.88,5.96,100955,0
2012-01-09,5.94,6.02,5.88,5.9,306960,0
2012-01-10,5.93,6.02,5.87,6,794078,0
2012-01-11,5.96,6.01,5.94,6,243348,0
2012-01-12,6.01,6.05,5.97,6.02,239419,0
2012-01-13,5.95,6.13,5.93,6.09,177522,0
2012-01-17,6.12,6.19,6.09,6.13,134553,0
2012-01-18,6.11,6.12,6.06,6.12,97876,0
2012-01-19,6.13,6.17,6.03,6.11,119920,0
2012-01-20,6.12,6.21,6.09,6.16,83755,0
2012-01-23,6.14,6.17,6.07,6.09,81212,0
2012-01-24,6.1,6.24,6.06,6.2,122849,0
2012-01-25,6.18,6.24,6.06,6.12,129843,0
2012-01-26,6.15,6.2,6.05,6.09,175749,0
2012-01-27,6.08,6.24,6.06,6.22,66503,0
2012-01-30,6.19,6.28,6.14,6.23,121532,0
2012-01-31,6.23,6.31,6.18,6.27,78390,0
2012-02-01,6.28,6.47,6.27,6.44,121767,0
2012-02-02,6.45,6.5,6.37,6.49,67266,0
2012-02-03,6.55,6.65,6.47,6.55,131583,0
2012-02-06,6.5,6.55,6.48,6.54,43905,0
2012-02-07,6.49,6.54,6.46,6.5,55272,0
2012-02-08,6.47,6.55,6.47,6.51,89054,0
2012-02-09,6.5,6.52,6.46,6.5,119330,0
2012-02-10,6.47,6.56,6.46,6.56,79138,0
2012-02-13,6.57,6.7,6.52,6.63,107935,0
2012-02-14,6.58,6.58,6.47,6.56,71383,0
2012-02-15,6.58,6.61,6.51,6.57,116185,0
2012-02-16,6.35,6.72,6.22,6.6,182758,0
2012-02-17,6.64,6.72,6.54,6.69,93594,0
2012-02-21,6.63,6.79,6.62,6.71,71075,0
2012-02-22,6.69,6.72,6.55,6.7,156816,0
2012-02-23,6.7,6.79,6.66,6.75,101331,0
2012-02-24,6.77,6.77,6.66,6.76,67927,0
2012-02-27,6.69,6.69,6.47,6.59,116173,0
2012-02-28,6.53,6.61,6.48,6.49,175134,0
2012-02-29,6.58,6.62,6.39,6.5,122988,0
2012-03-01,6.54,6.73,6.54,6.71,299297,0
2012-03-02,6.72,6.76,6.48,6.55,209387,0
2012-03-05,6.55,6.72,6.51,6.61,78453,0
2012-03-06,6.54,6.58,6.5,6.51,113212,0
2012-03-07,6.54,6.75,6.5,6.73,157633,0
2012-03-08,6.7,6.75,6.55,6.63,54873,0
2012-03-09,6.56,6.75,6.56,6.64,78520,0
2012-03-12,6.65,6.72,6.59,6.6,32972,0
2012-03-13,6.61,6.74,6.58,6.73,77775,0
2012-03-14,6.7,6.7,6.51,6.58,58003,0
2012-03-15,6.57,6.6,6.5,6.58,80950,0
2012-03-16,6.6,6.65,6.43,6.65,228022,0
2012-03-19,6.61,6.73,6.53,6.7,75548,0
2012-03-20,6.64,6.7,6.61,6.62,70096,0
2012-03-21,6.66,6.66,6.4,6.43,70094,0
2012-03-22,6.36,6.51,6.36,6.51,163974,0
2012-03-23,6.48,6.57,6.46,6.55,125274,0
2012-03-26,6.58,6.6,6.5,6.56,117234,0
2012-03-27,6.57,6.6,6.47,6.54,89786,0
2012-03-28,6.56,6.56,6.44,6.55,58548,0
2012-03-29,6.51,6.57,6.48,6.52,47120,0
2012-03-30,6.57,6.57,6.31,6.32,87356,0
2012-04-02,6.24,6.63,6.24,6.62,135326,0
2012-04-03,6.58,6.58,6.43,6.47,85177,0
2012-04-04,6.41,6.42,6.26,6.27,118013,0
2012-04-05,6.25,6.5,6.25,6.5,49337,0
2012-04-09,6.36,6.5,6.34,6.4,89213,0
2012-04-10,6.37,6.42,6.21,6.32,157140,0
2012-04-11,6.37,6.46,6.29,6.45,103622,0
2012-04-12,6.42,6.47,6.29,6.3,114426,0
2012-04-13,6.26,6.27,6.21,6.21,134517,0
2012-04-16,6.22,6.27,6.11,6.15,863426,0
2012-04-17,6.16,6.25,6.16,6.23,153616,0
2012-04-18,6.17,6.17,5.99,6.1,136750,0
2012-04-19,6.09,6.13,6.03,6.1,137132,0
2012-04-20,6.17,6.17,6.05,6.09,179628,0
2012-04-23,6,6.06,5.78,5.85,233625,0
2012-04-24,5.84,5.99,5.84,5.95,140977,0
2012-04-25,5.95,6.09,5.88,5.95,123302,0
2012-04-26,5.92,6.01,5.92,5.94,92490,0
2012-04-27,5.96,6.04,5.92,6.02,262596,0
2012-04-30,6.04,6.08,5.96,6.07,169054,0
2012-05-01,6.04,6.17,6,6.13,211316,0
2012-05-02,6.11,6.12,5.96,6.09,228598,0
2012-05-03,6.07,6.09,5.96,5.99,192468,0
2012-05-04,5.95,5.99,5.81,5.95,173605,0
2012-05-07,5.92,5.98,5.86,5.94,74243,0
2012-05-08,5.92,6.07,5.89,6.05,166440,0
2012-05-09,5.98,6.14,5.94,6.11,104568,0
2012-05-10,6.12,6.19,6.1,6.18,111082,0
2012-05-11,6.15,6.18,6.1,6.18,209572,0
2012-05-14,6.11,6.24,6.09,6.18,162865,0
2012-05-15,6.16,6.25,6.15,6.24,121584,0
2012-05-16,6.24,6.29,6.2,6.26,102374,0
2012-05-17,6.24,6.25,6.17,6.18,152026,0
2012-05-18,6.17,6.18,6.02,6.05,177966,0
2012-05-21,6.04,6.12,6.04,6.09,57940,0
2012-05-22,6.06,6.07,5.84,5.87,86057,0
2012-05-23,5.81,5.96,5.73,5.91,185670,0
2012-05-24,5.85,5.88,5.73,5.81,64739,0
2012-05-25,5.79,5.8,5.71,5.76,120579,0
2012-05-29,5.81,5.94,5.77,5.79,144082,0
2012-05-30,5.73,5.85,5.72,5.77,99713,0
2012-05-31,5.79,5.81,5.63,5.64,267842,0
2012-06-01,5.56,5.73,5.56,5.61,206095,0
2012-06-04,5.64,5.77,5.63,5.75,96680,0
2012-06-05,5.72,5.85,5.72,5.76,121793,0
2012-06-06,5.8,5.86,5.74,5.75,147191,0
2012-06-07,5.82,5.84,5.78,5.81,86374,0
2012-06-08,5.81,5.94,5.78,5.92,78486,0
2012-06-11,5.96,5.96,5.65,5.65,104917,0
2012-06-12,5.66,5.74,5.43,5.47,166015,0
2012-06-13,5.48,5.61,5.48,5.57,156118,0
2012-06-14,5.56,5.65,5.56,5.64,57560,0
2012-06-15,5.63,5.63,5.41,5.53,263833,0
2012-06-18,5.48,5.56,5.48,5.5,63995,0
2012-06-19,5.5,5.77,5.5,5.65,90424,0
2012-06-20,5.62,5.74,5.5,5.64,165289,0
2012-06-21,5.62,5.66,5.44,5.5,262783,0
2012-06-22,5.51,5.66,5.49,5.59,234353,0
2012-06-25,5.5,5.65,5.49,5.56,101078,0
2012-06-26,5.55,5.88,5.47,5.75,752154,0
2012-06-27,5.75,5.83,5.75,5.83,64856,0
2012-06-28,5.77,5.81,5.73,5.81,120542,0
2012-06-29,5.88,5.95,5.83,5.94,171235,0
2012-07-02,5.94,5.96,5.77,5.96,101956,0
2012-07-03,5.93,6,5.89,5.92,66948,0
2012-07-05,5.9,5.99,5.9,5.96,109007,0
2012-07-06,5.9,5.98,5.9,5.96,46800,0
2012-07-09,5.95,5.95,5.85,5.91,53164,0
2012-07-10,5.92,5.94,5.84,5.93,72858,0
2012-07-11,5.92,6.01,5.9,5.99,63685,0
2012-07-12,5.98,6,5.87,6,63800,0
2012-07-13,6,6.07,5.93,6.05,66001,0
2012-07-16,6.05,6.11,6,6.05,63700,0
2012-07-17,6.09,6.1,5.98,6.04,49681,0
2012-07-18,6.01,6.16,5.97,6.07,210842,0
2012-07-19,6.09,6.1,5.98,6.07,495956,0
2012-07-20,6.03,6.08,5.9,5.9,87336,0
2012-07-23,5.83,5.95,5.76,5.9,113708,0
2012-07-24,5.9,5.99,5.8,5.83,69572,0
2012-07-25,5.81,5.81,5.24,5.25,236237,0
2012-07-26,5.28,5.28,5.07,5.21,183726,0
2012-07-27,5.2,5.41,5.16,5.23,267194,0
2012-07-30,5.25,5.37,5.11,5.26,237657,0
2012-07-31,5.24,5.35,5.23,5.29,310177,0
2012-08-01,5.31,5.36,5.19,5.2,182553,0
2012-08-02,5.2,5.26,5.18,5.21,135900,0
2012-08-03,5.25,5.35,5.16,5.3,92211,0
2012-08-06,5.29,5.46,5.28,5.4,117353,0
2012-08-07,5.43,5.46,5.34,5.42,142718,0
2012-08-08,5.39,5.49,5.3,5.38,31037,0
2012-08-09,5.36,5.6,5.35,5.55,309189,0
2012-08-10,5.54,5.62,5.5,5.6,178689,0
2012-08-13,5.6,5.83,5.55,5.7,493564,0
2012-08-14,5.74,5.78,5.52,5.55,64406,0
2012-08-15,5.54,5.67,5.49,5.58,419333,0
2012-08-16,5.56,5.69,5.52,5.62,111294,0
2012-08-17,5.67,5.75,5.63,5.72,273711,0
2012-08-20,5.72,5.74,5.65,5.69,77863,0
2012-08-21,5.67,5.72,5.54,5.59,185377,0
2012-08-22,5.59,5.63,5.51,5.57,83083,0
2012-08-23,5.55,5.58,5.54,5.55,63748,0
2012-08-24,5.57,5.64,5.54,5.58,106075,0
2012-08-27,5.55,5.66,5.55,5.65,76891,0
2012-08-28,5.65,5.65,5.56,5.61,56074,0
2012-08-29,5.6,5.64,5.56,5.59,43582,0
2012-08-30,5.57,5.62,5.57,5.58,74443,0
2012-08-31,5.63,5.63,5.53,5.54,121797,0
2012-09-04,5.56,5.7,5.54,5.67,86810,0
2012-09-05,5.69,5.69,5.58,5.61,109928,0
2012-09-06,5.62,5.69,5.61,5.68,277139,0
2012-09-07,5.7,5.97,5.64,5.94,180151,0
2012-09-10,5.92,5.97,5.82,5.92,70898,0
2012-09-11,5.91,5.91,5.83,5.85,49110,0
2012-09-12,5.85,5.97,5.85,5.96,117852,0
2012-09-13,5.94,6.05,5.9,6,546438,0
2012-09-14,5.99,6.19,5.99,6.15,152344,0
2012-09-17,6.1,6.18,5.96,6.18,105200,0
2012-09-18,6.16,6.31,6.05,6.29,163030,0
2012-09-19,6.25,6.25,6.08,6.13,282095,0
2012-09-20,6.07,6.19,6.03,6.12,68089,0
2012-09-21,6.15,6.15,5.93,5.97,263020,0
2012-09-24,5.95,6.03,5.89,6,143507,0
2012-09-25,6.02,6.09,5.97,5.97,116377,0
2012-09-26,5.97,6.01,5.88,5.89,63194,0
2012-09-27,5.89,5.95,5.82,5.85,82861,0
2012-09-28,5.82,6.07,5.8,6.02,296052,0
2012-10-01,6.02,6.09,5.95,6.04,71892,0
2012-10-02,6.05,6.12,5.99,6.05,97394,0
2012-10-03,6.07,6.12,6,6.06,42756,0
2012-10-04,6.06,6.15,6,6.14,79721,0
2012-10-05,6.14,6.22,6.11,6.16,111913,0
2012-10-08,6.16,6.18,6.1,6.11,33469,0
2012-10-09,6.11,6.14,5.85,6.1,118237,0
2012-10-10,6.11,6.12,6.02,6.04,40053,0
2012-10-11,6.05,6.16,6.05,6.1,39006,0
2012-10-12,6.06,6.15,6.02,6.02,33650,0
2012-10-15,6.02,6.08,5.9,6.04,90381,0
2012-10-16,6.07,6.11,6.06,6.08,50981,0
2012-10-17,6.11,6.11,5.96,6.02,33344,0
2012-10-18,5.99,6.04,5.76,5.79,241004,0
2012-10-19,5.75,5.88,5.67,5.75,123049,0
2012-10-22,5.75,5.83,5.73,5.82,53076,0
2012-10-23,5.8,5.8,5.73,5.75,32021,0
2012-10-24,5.75,6.08,5.66,5.91,172738,0
2012-10-25,5.9,5.9,5.61,5.64,92684,0
2012-10-26,5.66,5.68,5.54,5.6,71903,0
2012-10-31,5.58,5.61,5.5,5.52,77478,0
2012-11-01,5.52,5.67,5.41,5.58,66400,0
2012-11-02,5.61,5.65,5.52,5.53,259973,0
2012-11-05,5.55,5.62,5.5,5.54,79797,0
2012-11-06,5.56,5.72,5.56,5.7,41983,0
2012-11-07,5.65,5.66,5.48,5.52,92822,0
2012-11-08,5.53,5.55,5.45,5.5,101889,0
2012-11-09,5.47,5.57,5.4,5.52,108544,0
2012-11-12,5.5,5.59,5.44,5.48,45927,0
2012-11-13,5.5,5.56,5.45,5.5,96778,0
2012-11-14,5.49,5.54,5.19,5.41,332165,0
2012-11-15,5.39,5.41,5.32,5.33,558636,0
2012-11-16,5.29,5.57,5.28,5.56,117200,0
2012-11-19,5.6,5.72,5.5,5.67,135158,0
2012-11-20,5.65,5.66,5.6,5.65,44340,0
2012-11-21,5.65,5.69,5.55,5.61,134200,0
2012-11-23,5.64,5.64,5.54,5.58,30484,0
2012-11-26,5.58,5.67,5.51,5.55,73915,0
2012-11-27,5.55,5.68,5.53,5.6,127833,0
2012-11-28,5.57,5.65,5.52,5.6,150369,0
2012-11-29,5.63,5.71,5.6,5.63,105680,0
2012-11-30,5.65,5.84,5.62,5.81,159100,0
2012-12-03,5.85,5.9,5.81,5.88,79201,0
2012-12-04,5.88,5.89,5.76,5.78,98564,0
2012-12-05,5.79,5.83,5.7,5.8,81006,0
2012-12-06,5.78,5.81,5.52,5.65,75099,0
2012-12-07,5.68,5.69,5.63,5.66,83374,0
2012-12-10,5.68,5.73,5.61,5.66,73295,0
2012-12-11,5.7,5.8,5.6,5.79,70196,0
2012-12-12,5.8,5.8,5.63,5.63,48557,0
2012-12-13,5.62,5.64,5.49,5.63,126910,0
2012-12-14,5.6,5.79,5.54,5.6,183137,0
2012-12-17,5.6,5.69,5.49,5.61,129362,0
2012-12-18,5.59,5.79,5.58,5.75,118371,0
2012-12-19,5.74,5.96,5.71,5.96,100340,0
2012-12-20,5.94,6.1,5.87,5.99,146085,0
2012-12-21,5.96,5.99,5.68,5.83,302230,0
2012-12-24,5.81,5.96,5.81,5.87,28316,0
2012-12-26,5.86,5.95,5.69,5.8,66173,0
2012-12-27,5.8,5.83,5.65,5.72,59117,0
2012-12-28,5.7,5.84,5.64,5.71,79639,0
2012-12-31,5.68,5.98,5.68,5.91,263506,0
2013-01-02,6,6.2,5.98,6,268011,0
2013-01-03,6,6.06,5.86,5.86,111014,0
2013-01-04,5.92,6.04,5.86,5.92,129253,0
2013-01-07,5.9,5.9,5.73,5.83,94417,0
2013-01-08,5.81,5.9,5.8,5.81,76170,0
2013-01-09,5.84,5.95,5.82,5.93,287445,0
2013-01-10,5.92,5.97,5.86,5.92,50240,0
2013-01-11,5.93,5.95,5.87,5.92,188897,0
2013-01-14,5.92,5.96,5.84,5.87,132190,0
2013-01-15,5.87,5.91,5.82,5.88,82310,0
2013-01-16,5.85,5.87,5.66,5.71,103365,0
2013-01-17,5.74,5.75,5.68,5.7,100885,0
2013-01-18,5.68,5.71,5.62,5.7,98960,0
2013-01-22,5.68,5.72,5.6,5.7,138844,0
2013-01-23,5.68,5.76,5.61,5.76,635100,0
2013-01-24,5.77,6.04,5.76,5.94,331685,0
2013-01-25,5.97,5.97,5.69,5.7,202298,0
2013-01-28,5.72,5.84,5.72,5.81,173535,0
2013-01-29,5.83,5.83,5.74,5.77,200973,0
2013-01-30,5.78,6.02,5.76,5.99,508278,0
2013-01-31,6,6.08,5.96,6.06,259410,0
2013-02-01,6.06,6.1,5.98,6.1,117323,0
2013-02-04,6.06,6.11,6.02,6.06,194194,0
2013-02-05,6.06,6.09,6.01,6.01,167305,0
2013-02-06,6.05,6.05,5.96,6.01,83223,0
2013-02-07,5.99,6.03,5.93,5.96,34818,0
2013-02-08,5.96,6.18,5.96,6.13,127054,0
2013-02-11,6.12,6.25,6.05,6.19,128143,0
2013-02-12,6.21,6.27,6.19,6.21,67737,0
2013-02-13,6.25,6.31,6.13,6.31,176166,0
2013-02-14,6.23,6.32,6.1,6.23,119503,0
2013-02-15,6.28,6.3,6.24,6.29,146345,0
2013-02-19,6.3,6.48,6.26,6.48,334799,0
2013-02-20,6.43,6.55,6.39,6.47,405080,0
2013-02-21,6.45,6.54,6.41,6.44,191432,0
2013-02-22,6.47,6.52,6.42,6.52,207299,0
2013-02-25,6.52,6.59,6.25,6.27,308404,0
2013-02-26,6.3,6.36,6.25,6.34,123276,0
2013-02-27,6.33,6.51,6.3,6.32,154912,0
2013-02-28,6.31,6.44,6.25,6.36,127087,0
2013-03-01,6.28,6.41,6.2,6.39,201713,0
2013-03-04,6.37,6.53,6.37,6.43,168494,0
2013-03-05,6.4,6.5,6.33,6.47,203941,0
2013-03-06,6.47,6.47,6.33,6.41,143202,0
2013-03-07,6.4,6.47,6.33,6.45,117850,0
2013-03-08,6.5,6.52,6.42,6.45,129414,0
2013-03-11,6.38,6.45,6.27,6.34,172722,0
2013-03-12,6.31,6.43,6.31,6.36,81196,0
2013-03-13,6.38,6.39,6.31,6.35,69100,0
2013-03-14,6.35,6.54,6.35,6.52,134029,0
2013-03-15,6.49,6.55,6.46,6.55,200419,0
2013-03-18,6.48,6.51,6.4,6.48,164430,0
2013-03-19,6.47,6.56,6.46,6.53,69573,0
2013-03-20,6.54,6.54,6.43,6.54,124655,0
2013-03-21,6.47,6.52,6.42,6.44,164859,0
2013-03-22,6.44,6.5,6.31,6.36,121364,0
2013-03-25,6.38,6.53,6.38,6.53,227251,0
2013-03-26,6.55,6.59,6.49,6.55,246038,0
2013-03-27,6.5,6.5,6.4,6.43,150284,0
2013-03-28,6.45,6.45,6.3,6.38,147384,0
2013-04-01,6.36,6.41,6.25,6.36,136520,0
2013-04-02,6.37,6.48,6.37,6.42,105485,0
2013-04-03,6.41,6.41,6.3,6.31,81436,0
2013-04-04,6.33,6.36,6.25,6.29,162517,0
2013-04-05,6.15,6.25,6.1,6.15,207313,0
2013-04-08,6.15,6.32,6.11,6.29,149743,0
2013-04-09,6.28,6.28,6.15,6.15,114726,0
2013-04-10,6.18,6.25,6.1,6.2,147639,0
2013-04-11,6.17,6.2,6.14,6.18,157348,0
2013-04-12,6.15,6.23,6.05,6.22,96752,0
2013-04-15,6.17,6.23,6.03,6.05,178164,0
2013-04-16,6.07,6.15,6.01,6.14,97917,0
2013-04-17,6.11,6.19,6,6.1,153489,0
2013-04-18,6.09,6.21,6.07,6.17,177462,0
2013-04-19,6.16,6.24,6.13,6.15,139808,0
2013-04-22,6.1,6.22,5.99,6.19,122441,0
2013-04-23,6.18,6.24,6.12,6.18,122429,0
2013-04-24,6.19,6.28,6.15,6.26,92111,0
2013-04-25,6.26,6.49,6.26,6.43,160354,0
2013-04-26,6.43,6.46,6.34,6.39,144326,0
2013-04-29,6.45,6.52,6.4,6.46,246249,0
2013-04-30,6.48,6.55,6.43,6.49,173872,0
2013-05-01,6.48,6.54,6.36,6.37,207938,0
2013-05-02,6.43,6.55,6.25,6.3,87469,0
2013-05-03,6.4,6.5,6.38,6.4,143268,0
2013-05-06,6.42,6.54,6.4,6.52,86387,0
2013-05-07,6.48,6.53,6.42,6.47,83381,0
2013-05-08,6.42,6.49,6.41,6.47,56191,0
2013-05-09,6.47,6.58,6.41,6.52,110158,0
2013-05-10,6.51,6.56,6.47,6.53,103049,0
2013-05-13,6.54,6.63,6.53,6.55,82390,0
2013-05-14,6.55,6.63,6.5,6.56,106152,0
2013-05-15,6.57,6.65,6.55,6.64,512212,0
2013-05-16,6.61,6.67,6.55,6.62,77940,0
2013-05-17,6.6,6.69,6.48,6.62,120391,0
2013-05-20,6.59,6.7,6.57,6.69,89797,0
2013-05-21,6.68,6.7,6.6,6.67,43722,0
2013-05-22,6.64,6.7,6.41,6.49,128152,0
2013-05-23,6.45,6.58,6.3,6.38,195896,0
2013-05-24,6.33,6.48,6.31,6.47,51487,0
2013-05-28,6.53,6.65,6.42,6.6,547284,0
2013-05-29,6.57,6.63,6.53,6.6,67431,0
2013-05-30,6.6,6.68,6.58,6.67,61209,0
2013-05-31,6.62,6.7,6.59,6.66,239375,0
2013-06-03,6.65,6.75,6.6,6.72,267930,0
2013-06-04,6.72,6.74,6.54,6.65,141952,0
2013-06-05,6.65,6.7,6.55,6.64,131491,0
2013-06-06,6.63,6.68,6.58,6.67,139860,0
2013-06-07,6.72,6.72,6.58,6.65,143252,0
2013-06-10,6.69,6.75,6.61,6.69,128399,0
2013-06-11,6.65,6.68,6.62,6.67,33308,0
2013-06-12,6.72,6.72,6.61,6.65,94542,0
2013-06-13,6.63,6.76,6.55,6.74,159587,0
2013-06-14,6.69,6.87,6.65,6.65,149189,0
2013-06-17,6.72,6.75,6.58,6.69,196296,0
2013-06-18,6.68,6.69,6.61,6.68,187192,0
2013-06-19,6.66,6.7,6.63,6.67,236808,0
2013-06-20,6.65,6.73,6.55,6.68,107431,0
2013-06-21,6.54,6.74,6.54,6.71,188245,0
2013-06-24,6.65,6.74,6.62,6.65,111831,0
2013-06-25,6.67,6.74,6.59,6.73,105185,0
2013-06-26,6.75,6.75,6.66,6.66,57342,0
2013-06-27,6.67,6.72,6.67,6.71,77152,0
2013-06-28,6.68,6.78,6.68,6.71,201277,0
2013-07-01,6.74,6.78,6.71,6.78,65670,0
2013-07-02,6.76,6.82,6.73,6.81,95142,0
2013-07-03,6.81,6.88,6.78,6.88,65604,0
2013-07-05,6.89,6.99,6.83,6.96,155390,0
2013-07-08,6.95,7.06,6.92,7,181817,0
2013-07-09,6.98,7.09,6.98,7.05,248701,0
2013-07-10,7.03,7.1,7.01,7.1,123227,0
2013-07-11,7.1,7.2,7.03,7.11,132667,0
2013-07-12,7.09,7.18,7.07,7.1,81132,0
2013-07-15,7.06,7.19,7.04,7.13,150293,0
2013-07-16,7.09,7.25,7.09,7.21,394924,0
2013-07-17,7.18,7.25,7.12,7.24,178962,0
2013-07-18,7.23,7.34,7.18,7.23,330511,0
2013-07-19,7.16,7.42,7.16,7.37,225598,0
2013-07-22,7.37,7.66,7.35,7.55,234390,0
2013-07-23,7.54,7.55,7.38,7.4,110494,0
2013-07-24,7.42,7.43,7.38,7.43,82272,0
2013-07-25,7.43,7.57,7.42,7.52,97257,0
2013-07-26,7.55,7.59,7.34,7.55,224785,0
2013-07-29,7.6,7.73,7.42,7.53,165099,0
2013-07-30,7.3,7.37,7.11,7.26,333135,0
2013-07-31,7.24,7.3,7.23,7.26,152011,0
2013-08-01,7.25,7.3,7.25,7.27,118959,0
2013-08-02,7.25,7.33,7.2,7.33,158180,0
2013-08-05,7.35,7.4,7.23,7.38,178996,0
2013-08-06,7.32,7.38,7.25,7.25,681839,0
2013-08-07,7.25,7.31,7.25,7.28,159877,0
2013-08-08,7.31,7.34,7.25,7.26,131157,0
2013-08-09,7.25,7.3,7.24,7.29,134733,0
2013-08-12,7.28,7.32,7.23,7.32,118657,0
2013-08-13,7.31,7.41,7.28,7.33,65965,0
2013-08-14,7.3,7.32,7.29,7.31,67426,0
2013-08-15,7.3,7.32,7.22,7.3,138660,0
2013-08-16,7.3,7.3,7.25,7.26,253320,0
2013-08-19,7.2,7.25,7.17,7.24,407013,0
2013-08-20,7.26,7.3,7.11,7.21,3479326,0
2013-08-21,7.17,7.22,7.03,7.05,132971,0
2013-08-22,7.07,7.18,7.04,7.14,127814,0
2013-08-23,7.13,7.16,7.06,7.11,150086,0
2013-08-26,7.09,7.2,7.06,7.1,140917,0
2013-08-27,7.05,7.08,6.93,6.97,216411,0
2013-08-28,6.96,6.98,6.89,6.92,129246,0
2013-08-29,6.87,7.02,6.82,7.02,127191,0
2013-08-30,6.97,6.99,6.79,6.85,131127,0
2013-09-03,6.88,6.95,6.74,6.76,310677,0
2013-09-04,6.78,6.89,6.72,6.89,235710,0
2013-09-05,6.88,6.89,6.77,6.81,95796,0
2013-09-06,6.84,6.84,6.65,6.8,107902,0
2013-09-09,6.76,6.8,6.54,6.61,495566,0
2013-09-10,6.62,6.64,6.57,6.6,571369,0
2013-09-11,6.6,6.67,6.55,6.65,147932,0
2013-09-12,6.69,6.84,6.69,6.81,163714,0
2013-09-13,6.85,7.28,6.75,7.11,476359,0
2013-09-16,7.19,7.22,7.15,7.18,220956,0
2013-09-17,7.18,7.29,7.16,7.23,203900,0
2013-09-18,7.26,7.42,7.24,7.33,248027,0
2013-09-19,7.38,7.46,7.35,7.41,175572,0
2013-09-20,7.46,7.54,7.39,7.53,454651,0
2013-09-23,7.57,7.62,7.43,7.57,218050,0
2013-09-24,7.54,7.61,7.49,7.51,548043,0
2013-09-25,7.49,7.61,7.44,7.46,92635,0
2013-09-26,7.46,7.52,7.36,7.46,107796,0
2013-09-27,7.45,7.54,7.45,7.51,81357,0
2013-09-30,7.47,7.48,7.4,7.44,234591,0
2013-10-01,7.42,7.52,7.42,7.49,135563,0
2013-10-02,7.44,7.53,7.37,7.5,121232,0
2013-10-03,7.51,7.54,7.23,7.23,665487,0
2013-10-04,7.21,7.35,7.21,7.33,69511,0
2013-10-07,7.3,7.33,7.25,7.25,70811,0
2013-10-08,7.24,7.28,7.04,7.05,150989,0
2013-10-09,7.07,7.12,6.99,7.01,326321,0
2013-10-10,7.08,7.23,7.08,7.21,70199,0
2013-10-11,7.19,7.44,7.18,7.4,98522,0
2013-10-14,7.35,7.42,7.32,7.36,63379,0
2013-10-15,7.32,7.45,7.32,7.43,139238,0
2013-10-16,7.43,7.53,7.43,7.5,131331,0
2013-10-17,7.45,7.54,7.44,7.45,204343,0
2013-10-18,7.48,7.56,7.44,7.56,336995,0
2013-10-21,7.58,7.67,7.55,7.66,112558,0
2013-10-22,7.65,7.66,7.25,7.51,270323,0
2013-10-23,7.51,7.82,7.5,7.8,1807800,0
2013-10-24,7.84,8,7.75,7.96,317526,0
2013-10-25,7.72,8,7.61,7.89,450066,0
2013-10-28,7.84,8.18,7.84,8.07,529211,0
2013-10-29,8.04,8.19,8.04,8.18,406451,0
2013-10-30,8.17,8.24,8.01,8.14,252414,0
2013-10-31,8.15,8.21,8.01,8.16,501200,0
2013-11-01,8.15,8.24,8.03,8.21,513532,0
2013-11-04,8.24,8.39,8.22,8.34,759421,0
2013-11-05,8.3,8.45,8.25,8.4,211651,0
2013-11-06,8.41,8.48,8.32,8.48,355083,0
2013-11-07,8.48,8.5,8.3,8.42,1188119,0
2013-11-08,8.45,8.87,8.4,8.77,524688,0
2013-11-11,8.8,9.05,8.78,9.02,1067336,0
2013-11-12,8.95,9,8.85,8.99,521637,0
2013-11-13,8.92,9.17,8.84,9.05,508106,0
2013-11-14,9,9.1,8.99,9.05,346800,0
2013-11-15,9.01,9.05,8.95,9.01,1615878,0
2013-11-18,9.05,9.1,8.97,9.01,746615,0
2013-11-19,9,9.08,8.87,8.94,603980,0
2013-11-20,8.92,8.94,8.86,8.88,402053,0
2013-11-21,8.88,9.02,8.86,8.98,436505,0
2013-11-22,8.94,9.01,8.91,8.99,325730,0
2013-11-25,8.95,9,8.9,8.92,262493,0
2013-11-26,8.9,9,8.86,8.9,231471,0
2013-11-27,8.92,8.94,8.86,8.89,114304,0
2013-11-29,8.95,9,8.8,8.96,126565,0
2013-12-02,8.99,8.99,8.52,8.68,281875,0
2013-12-03,8.63,8.82,8.61,8.7,332500,0
2013-12-04,8.69,8.75,8.61,8.67,269447,0
2013-12-05,8.73,8.91,8.61,8.9,341997,0
2013-12-06,8.96,8.98,8.85,8.92,288327,0
2013-12-09,8.92,8.98,8.86,8.96,330487,0
2013-12-10,8.88,8.99,8.88,8.91,286967,0
2013-12-11,8.89,8.96,8.81,8.9,342458,0
2013-12-12,8.87,8.96,8.87,8.91,236003,0
2013-12-13,8.97,8.97,8.89,8.92,224896,0
2013-12-16,8.96,9.35,8.92,9.23,804284,0
2013-12-17,9.17,9.25,9.06,9.12,203360,0
2013-12-18,9.12,9.14,8.91,8.99,259048,0
2013-12-19,8.99,9.07,8.85,8.99,178219,0
2013-12-20,9.03,9.1,8.89,8.99,425847,0
2013-12-23,8.98,9.16,8.98,9.12,214740,0
2013-12-24,9.1,9.25,9.08,9.23,402931,0
2013-12-26,9.21,9.39,9.06,9.31,330122,0
2013-12-27,9.31,9.4,9.23,9.33,226438,0
2013-12-30,9.3,9.39,9.2,9.23,249535,0
2013-12-31,9.2,9.31,9.09,9.12,232206,0
2014-01-02,9.12,9.12,8.68,8.89,442911,0
2014-01-03,8.88,8.99,8.87,8.91,155169,0
2014-01-06,8.93,9,8.87,8.94,272057,0
2014-01-07,8.95,9.29,8.95,9.03,2262235,0
2014-01-08,9,9.03,8.67,8.69,216797,0
2014-01-09,8.7,8.83,8.6,8.79,239191,0
2014-01-10,8.82,8.92,8.73,8.91,194267,0
2014-01-13,8.9,8.95,8.66,8.93,286765,0
2014-01-14,8.95,8.99,8.86,8.88,200421,0
2014-01-15,8.87,9,8.83,8.92,340355,0
2014-01-16,8.9,8.95,8.84,8.88,168195,0
2014-01-17,8.85,9.05,8.85,9.02,328342,0
2014-01-21,9.09,9.09,8.96,9.08,430754,0
2014-01-22,9.04,9.21,9.04,9.21,502174,0
2014-01-23,9.21,9.26,9.1,9.25,453060,0
2014-01-24,9.19,9.19,8.98,9,903351,0
2014-01-27,8.97,9,8.76,8.78,417655,0
2014-01-28,8.77,8.81,8.72,8.78,322988,0
2014-01-29,8.69,8.7,8.19,8.67,335833,0
2014-01-30,8.68,8.7,8.65,8.67,216081,0
2014-01-31,8.54,8.62,8.51,8.6,391332,0
2014-02-03,8.56,8.65,8.42,8.49,477671,0
2014-02-04,8.5,8.54,8.42,8.46,277499,0
2014-02-05,8.42,8.43,8.25,8.38,394803,0
2014-02-06,8.35,8.51,8.35,8.42,406644,0
2014-02-07,8.49,8.52,8.44,8.5,303051,0
2014-02-10,8.5,8.54,8.43,8.51,279080,0
2014-02-11,8.51,8.9,8.38,8.84,775903,0
2014-02-12,8.82,8.86,8.73,8.83,532337,0
2014-02-13,8.75,8.9,8.74,8.86,430648,0
2014-02-14,8.8,8.98,8.76,8.88,326952,0
2014-02-18,8.87,9.1,8.87,9.05,594714,0
2014-02-19,9,9.07,8.9,8.9,236377,0
2014-02-20,8.94,9.04,8.85,8.99,230700,0
2014-02-21,9,9.05,8.93,9.03,445950,0
2014-02-24,9.03,9.17,9.03,9.07,659644,0
2014-02-25,9.03,9.07,8.97,9.04,236753,0
2014-02-26,9.02,9.13,9,9.09,266966,0
2014-02-27,9.03,9.18,9.03,9.15,272252,0
2014-02-28,9.17,9.21,9.08,9.13,249850,0
2014-03-03,9.02,9.21,8.97,9.17,243043,0
2014-03-04,9.23,9.44,9.23,9.29,599642,0
2014-03-05,9.27,9.33,9.23,9.27,115366,0
2014-03-06,9.25,9.41,9.08,9.34,1404058,0
2014-03-07,9.34,9.44,9.27,9.36,266858,0
2014-03-10,9.38,9.43,9.31,9.4,314835,0
2014-03-11,9.39,9.44,9.17,9.37,1418448,0
2014-03-12,9.3,9.45,9.3,9.34,208284,0
2014-03-13,9.35,9.4,8.97,9.03,199368,0
2014-03-14,9.04,9.08,8.88,8.9,251336,0
2014-03-17,8.91,9.08,8.8,8.83,235961,0
2014-03-18,8.84,9.03,8.84,9,401954,0
2014-03-19,9,9.21,8.93,9.2,1725163,0
2014-03-20,9.2,9.4,9.2,9.3,412607,0
2014-03-21,9.36,9.44,9.26,9.41,506232,0
2014-03-24,9.4,9.41,9.15,9.18,384954,0
2014-03-25,9.23,9.29,9.19,9.24,273284,0
2014-03-26,9.25,9.34,9.15,9.17,369400,0
2014-03-27,9.19,9.22,9.04,9.05,215824,0
2014-03-28,9.06,9.22,9.03,9.06,463144,0
2014-03-31,9.08,9.2,9.03,9.16,143826,0
2014-04-01,9.16,9.25,9.13,9.24,221303,0
2014-04-02,9.27,9.33,9.21,9.29,221958,0
2014-04-03,9.31,9.38,9.26,9.28,247344,0
2014-04-04,9.36,9.39,9.17,9.17,381159,0
2014-04-07,9.13,9.16,8.86,8.87,358171,0
2014-04-08,8.89,9.07,8.82,9.05,725684,0
2014-04-09,9.09,9.26,9.08,9.24,188178,0
2014-04-10,9.2,9.28,8.97,8.98,214366,0
2014-04-11,8.95,9,8.7,8.72,230349,0
2014-04-14,8.81,8.85,8.65,8.72,208633,0
2014-04-15,8.73,8.84,8.59,8.8,238177,0
2014-04-16,8.86,8.95,8.81,8.91,169148,0
2014-04-17,8.92,9,8.88,8.99,124856,0
2014-04-21,8.97,9.03,8.95,8.99,97399,0
2014-04-22,8.98,9.05,8.92,8.97,186280,0
2014-04-23,8.74,9.07,8.72,8.87,226703,0
2014-04-24,8.85,8.85,8.59,8.67,212928,0
2014-04-25,8.67,8.7,8.48,8.48,394909,0
2014-04-28,8.49,8.62,8.29,8.35,582474,0
2014-04-29,8.4,8.54,8.37,8.5,309489,0
2014-04-30,8.46,8.63,8.42,8.57,225342,0
2014-05-01,8.58,8.72,8.48,8.65,1752379,0
2014-05-02,8.64,8.76,8.6,8.63,202436,0
2014-05-05,8.56,8.59,8.45,8.53,152426,0
2014-05-06,8.47,8.55,8.4,8.45,237334,0
2014-05-07,8.45,8.51,8.33,8.49,250442,0
2014-05-08,8.47,8.56,8.44,8.45,191069,0
2014-05-09,8.42,8.53,8.37,8.53,231546,0
2014-05-12,8.54,8.72,8.51,8.69,263554,0
2014-05-13,8.67,8.77,8.5,8.53,359632,0
2014-05-14,8.5,8.5,8.32,8.36,922359,0
2014-05-15,8.31,8.52,8.28,8.47,446823,0
2014-05-16,8.45,8.53,8.42,8.51,173446,0
2014-05-19,8.46,8.62,8.42,8.53,118646,0
2014-05-20,8.48,8.52,8.36,8.43,502940,0
2014-05-21,8.43,8.53,8.41,8.5,492478,0
2014-05-22,8.5,8.56,8.45,8.49,238481,0
2014-05-23,8.52,8.57,8.49,8.52,233876,0
2014-05-27,8.56,8.75,8.54,8.66,240274,0
2014-05-28,8.63,8.67,8.5,8.5,207512,0
2014-05-29,8.54,8.58,8.46,8.53,137093,0
2014-05-30,8.51,8.6,8.45,8.53,183326,0
2014-06-02,8.52,8.52,8.29,8.35,215410,0
2014-06-03,8.31,8.35,8.16,8.27,265096,0
2014-06-04,8.28,8.49,8.21,8.48,886247,0
2014-06-05,8.53,8.71,8.41,8.68,1540793,0
2014-06-06,8.68,8.84,8.67,8.79,147295,0
2014-06-09,8.76,8.89,8.74,8.85,139680,0
2014-06-10,8.81,8.9,8.74,8.82,103600,0
2014-06-11,8.76,8.78,8.65,8.74,91467,0
2014-06-12,8.7,8.72,8.61,8.65,156878,0
2014-06-13,8.64,8.65,8.48,8.52,176185,0
2014-06-16,8.49,8.63,8.49,8.5,330600,0
2014-06-17,8.57,8.71,8.52,8.66,398294,0
2014-06-18,8.66,8.85,8.66,8.81,316663,0
2014-06-19,8.83,8.85,8.67,8.69,287473,0
2014-06-20,8.74,8.86,8.7,8.84,489489,0
2014-06-23,8.88,8.94,8.79,8.9,282911,0
2014-06-24,8.9,8.98,8.86,8.88,260536,0
2014-06-25,8.87,8.97,8.82,8.92,276803,0
2014-06-26,8.9,8.99,8.83,8.95,194131,0
2014-06-27,8.88,9.08,8.87,8.9,764171,0
2014-06-30,8.88,9.03,8.76,9.03,308290,0
2014-07-01,9.07,9.27,9.04,9.24,338983,0
2014-07-02,9.25,9.4,9.15,9.29,1015700,0
2014-07-03,9.29,9.33,9.2,9.27,132355,0
2014-07-07,9.23,9.23,8.95,8.97,163212,0
2014-07-08,8.92,8.99,8.78,8.99,209142,0
2014-07-09,9,9.01,8.91,8.94,126417,0
2014-07-10,8.79,8.85,8.76,8.79,168948,0
2014-07-11,8.77,8.8,8.69,8.69,144050,0
2014-07-14,8.78,8.79,8.7,8.71,95896,0
2014-07-15,8.61,8.72,8.52,8.65,226074,0
2014-07-16,8.73,8.75,8.63,8.66,116307,0
2014-07-17,8.61,8.68,8.53,8.56,134160,0
2014-07-18,8.55,8.83,8.55,8.82,324832,0
2014-07-21,8.81,8.87,8.68,8.7,250303,0
2014-07-22,8.76,8.86,8.69,8.72,134448,0
2014-07-23,8.77,8.88,8.72,8.79,153887,0
2014-07-24,8.78,8.88,8.71,8.72,156677,0
2014-07-25,8.68,8.69,8.57,8.63,111962,0
2014-07-28,8.62,8.63,8.46,8.46,141704,0
2014-07-29,8.47,8.68,8.27,8.37,303179,0
2014-07-30,8.44,8.44,8.17,8.27,290511,0
2014-07-31,8.21,8.27,7.97,8.16,471329,0
2014-08-01,8.16,8.22,8.05,8.07,380861,0
2014-08-04,8.1,8.27,8.07,8.22,198873,0
2014-08-05,8.19,8.6,8.19,8.6,470847,0
2014-08-06,8.6,8.65,8.48,8.53,183210,0
2014-08-07,8.53,8.6,8.47,8.53,150246,0
2014-08-08,8.51,8.61,8.5,8.5,95541,0
2014-08-11,8.56,8.64,8.47,8.54,102527,0
2014-08-12,8.51,8.59,8.43,8.47,173115,0
2014-08-13,8.47,8.56,8.47,8.51,96595,0
2014-08-14,8.51,8.56,8.45,8.52,135823,0
2014-08-15,8.61,8.61,8.35,8.39,470301,0
2014-08-18,8.42,8.55,8.42,8.54,275504,0
2014-08-19,8.57,8.6,8.51,8.56,103835,0
2014-08-20,8.53,8.53,8.42,8.49,132732,0
2014-08-21,8.51,8.61,8.39,8.59,112645,0
2014-08-22,8.59,8.63,8.45,8.53,92909,0
2014-08-25,8.55,8.63,8.46,8.49,165914,0
2014-08-26,8.49,8.54,8.41,8.43,222913,0
2014-08-27,8.41,8.56,8.36,8.54,148330,0
2014-08-28,8.5,8.56,8.47,8.49,132606,0
2014-08-29,8.52,8.62,8.49,8.6,188249,0
2014-09-02,8.64,8.69,8.48,8.63,140252,0
2014-09-03,8.66,8.73,8.5,8.56,108576,0
2014-09-04,8.55,8.64,8.49,8.49,72069,0
2014-09-05,8.46,8.6,8.43,8.53,100113,0
2014-09-08,8.54,8.6,8.48,8.5,86604,0
2014-09-09,8.48,8.54,8.42,8.49,152638,0
2014-09-10,8.51,8.56,8.43,8.54,69436,0
2014-09-11,8.51,8.57,8.48,8.51,94448,0
2014-09-12,8.53,8.54,8.43,8.49,113946,0
2014-09-15,8.47,8.54,8.38,8.46,126549,0
2014-09-16,8.43,8.57,8.4,8.52,107058,0
2014-09-17,8.51,8.58,8.45,8.45,107958,0
2014-09-18,8.48,8.55,8.46,8.51,113783,0
2014-09-19,8.51,8.57,8.06,8.07,506811,0
2014-09-22,8.03,8.21,7.92,8.14,193663,0
2014-09-23,8.1,8.19,8.03,8.06,153710,0
2014-09-24,8.1,8.25,8.01,8.23,102502,0
2014-09-25,8.21,8.23,8.01,8.1,146214,0
2014-09-26,8.09,8.13,7.98,7.99,204553,0
2014-09-29,7.93,8,7.92,7.92,259473,0
2014-09-30,7.94,7.98,7.87,7.87,338439,0
2014-10-01,7.88,7.98,7.78,7.86,259541,0
2014-10-02,7.85,8.16,7.85,8.07,179704,0
2014-10-03,8.15,8.21,8.04,8.08,124386,0
2014-10-06,8.07,8.15,8.01,8.05,183947,0
2014-10-07,8,8.12,7.87,7.89,168614,0
2014-10-08,7.85,7.99,7.81,7.98,243794,0
2014-10-09,7.96,8.04,7.89,7.96,141440,0
2014-10-10,7.9,8.12,7.87,7.94,146683,0
2014-10-13,7.94,8.24,7.94,8.24,200485,0
2014-10-14,8.31,8.48,8.26,8.38,275013,0
2014-10-15,8.27,8.64,8.24,8.57,213920,0
2014-10-16,8.49,8.63,8.46,8.58,354484,0
2014-10-17,8.69,8.69,8.4,8.42,317817,0
2014-10-20,8.41,8.64,8.4,8.61,166658,0
2014-10-21,8.64,8.64,8.47,8.54,202253,0
2014-10-22,8.54,8.65,8.4,8.42,140902,0
2014-10-23,8.48,8.59,8.45,8.53,189524,0
2014-10-24,8.55,8.57,8.45,8.49,240142,0
2014-10-27,8.7,9.2,8.63,8.9,488115,0
2014-10-28,8.96,9.28,8.9,9.27,657897,0
2014-10-29,9.27,9.39,9.09,9.1,379272,0
2014-10-30,9.05,9.2,8.97,9.02,449394,0
2014-10-31,9.12,9.27,9.07,9.23,512795,0
2014-11-03,9.21,9.34,9.13,9.24,379163,0
2014-11-04,9.19,9.3,9.13,9.22,281009,0
2014-11-05,9.24,9.32,9.13,9.18,294843,0
2014-11-06,9.2,9.25,9.15,9.2,94453,0
2014-11-07,9.2,9.28,9.13,9.23,115300,0
2014-11-10,9.23,9.29,9.12,9.24,116269,0
2014-11-11,9.24,9.24,9.07,9.1,161615,0
2014-11-12,9.02,9.04,8.95,9.04,245010,0
2014-11-13,9.03,9.08,8.79,8.8,262594,0
2014-11-14,8.82,8.86,8.68,8.86,204033,0
2014-11-17,8.86,8.9,8.72,8.74,153721,0
2014-11-18,8.75,8.86,8.62,8.63,125330,0
2014-11-19,8.64,8.69,8.52,8.65,184288,0
2014-11-20,8.63,8.74,8.62,8.73,115993,0
2014-11-21,8.84,8.9,8.7,8.71,122224,0
2014-11-24,8.7,8.92,8.7,8.91,145045,0
2014-11-25,8.94,8.98,8.75,8.76,87430,0
2014-11-26,8.77,8.82,8.72,8.75,48980,0
2014-11-28,8.77,8.8,8.61,8.65,66496,0
2014-12-01,8.56,8.76,8.45,8.67,258008,0
2014-12-02,8.7,8.82,8.62,8.64,98146,0
2014-12-03,8.67,8.79,8.59,8.68,62541,0
2014-12-04,8.66,8.69,8.49,8.5,80383,0
2014-12-05,8.48,8.65,8.48,8.62,83192,0
2014-12-08,8.58,8.69,8.37,8.41,104297,0
2014-12-09,8.32,8.63,8.27,8.62,88370,0
2014-12-10,8.59,8.6,8.34,8.38,134685,0
2014-12-11,8.36,8.58,8.36,8.44,185271,0
2014-12-12,8.33,8.43,8.28,8.31,231500,0
2014-12-15,8.32,8.37,8.22,8.29,129945,0
2014-12-16,8.23,8.47,8.23,8.29,158843,0
2014-12-17,8.27,8.61,8.27,8.61,187769,0
2014-12-18,8.69,8.74,8.61,8.7,118131,0
2014-12-19,8.68,8.73,8.55,8.71,186134,0
2014-12-22,8.71,8.77,8.69,8.75,90934,0
2014-12-23,8.76,8.76,8.52,8.58,161604,0
2014-12-24,8.63,8.66,8.54,8.6,61597,0
2014-12-26,8.6,8.77,8.58,8.74,57151,0
2014-12-29,8.71,8.79,8.68,8.74,56558,0
2014-12-30,8.68,8.74,8.66,8.71,42522,0
2014-12-31,8.74,8.77,8.55,8.56,94542,0
2015-01-02,8.62,8.64,8.46,8.54,73288,0
2015-01-05,8.51,8.51,7.93,8.29,235479,0
2015-01-06,8.29,8.39,8.14,8.29,106481,0
2015-01-07,8.31,8.47,8.29,8.37,102242,0
2015-01-08,8.39,8.58,8.39,8.54,83412,0
2015-01-09,8.54,8.63,8.45,8.47,113495,0
2015-01-12,8.45,8.47,8.34,8.38,111325,0
2015-01-13,8.45,8.57,8.4,8.5,232954,0
2015-01-14,8.39,8.58,8.39,8.5,75593,0
2015-01-15,8.54,8.67,8.44,8.46,162511,0
2015-01-16,8.42,8.57,8.42,8.5,110397,0
2015-01-20,8.45,8.53,8.39,8.43,120445,0
2015-01-21,8.41,8.42,8.28,8.36,80022,0
2015-01-22,8.37,8.49,8.31,8.39,163543,0
2015-01-23,8.41,8.53,8.34,8.5,150681,0
2015-01-26,8.48,8.51,8.3,8.46,112108,0
2015-01-27,8.39,8.46,8.29,8.31,113679,0
2015-01-28,8.36,8.36,8.21,8.28,154395,0
2015-01-29,8.26,8.43,8.22,8.42,140482,0
2015-01-30,8.32,8.41,8.22,8.28,354518,0
2015-02-02,8.33,8.5,8.24,8.42,135554,0
2015-02-03,8.45,8.61,8.44,8.6,126954,0
2015-02-04,8.59,8.67,8.48,8.51,85304,0
2015-02-05,8.55,8.64,8.5,8.64,79215,0
2015-02-06,8.66,8.7,8.48,8.53,92056,0
2015-02-09,9,9.06,8.21,8.61,203273,0
2015-02-10,8.63,8.64,8.5,8.5,757568,0
2015-02-11,8.5,8.59,8.43,8.48,616906,0
2015-02-12,8.5,8.68,8.46,8.66,375496,0
2015-02-13,8.7,8.73,8.58,8.6,138889,0
2015-02-17,8.66,8.74,8.56,8.6,160569,0
2015-02-18,8.6,8.99,8.55,8.95,1589853,0
2015-02-19,8.97,9,8.76,8.99,224289,0
2015-02-20,9,9,8.72,8.87,176810,0
2015-02-23,8.87,9.25,8.81,9,729998,0
2015-02-24,8.94,9.04,8.89,8.92,184897,0
2015-02-25,8.91,9.07,8.88,9.02,294967,0
2015-02-26,9.05,9.07,8.93,9.02,575942,0
2015-02-27,9,9.02,8.83,8.84,131006,0
2015-03-02,8.84,9.05,8.82,9.03,323500,0
2015-03-03,9.04,9.05,8.79,9.01,405700,0
2015-03-04,8.95,9.02,8.87,8.94,233000,0
2015-03-05,8.97,9.04,8.9,8.94,185200,0
2015-03-06,8.86,9,8.8,8.83,174400,0
2015-03-09,8.82,8.91,8.77,8.9,115000,0
2015-03-10,8.71,8.83,8.71,8.75,144400,0
2015-03-11,8.7,8.93,8.68,8.9,277400,0
2015-03-12,8.97,9.1,8.97,9.06,425800,0
2015-03-13,9.02,9.1,8.95,9.06,282400,0
2015-03-16,9.07,9.13,8.81,8.99,457900,0
2015-03-17,8.94,9.09,8.86,9.04,211800,0
2015-03-18,9.01,9.07,8.9,9.01,138600,0
2015-03-19,9.09,9.11,8.96,9.09,252700,0
2015-03-20,9.15,9.33,9.08,9.27,1716500,0
2015-03-23,9.27,9.4,9.24,9.31,298700,0
2015-03-24,9.32,9.35,9.24,9.28,177800,0
2015-03-25,9.24,9.35,9.05,9.06,176100,0
2015-03-26,9.05,9.19,9.01,9.11,137400,0
2015-03-27,9.12,9.14,9.02,9.13,111000,0
2015-03-30,9.2,9.44,9.14,9.33,515200,0
2015-03-31,9.3,9.39,9.28,9.33,208796,0
2015-04-01,9.34,9.38,9.25,9.37,168000,0
2015-04-02,9.37,9.45,9.35,9.39,155500,0
2015-04-06,9.31,9.42,9.31,9.38,210400,0
2015-04-07,9.36,9.55,9.31,9.42,337277,0
2015-04-08,9.4,9.74,9.4,9.66,563400,0
2015-04-09,9.69,9.82,9.55,9.55,690925,0
2015-04-10,9.6,9.76,9.55,9.75,240100,0
2015-04-13,9.77,9.8,9.6,9.61,145900,0
2015-04-14,9.59,9.6,9.45,9.45,111900,0
2015-04-15,9.46,9.5,9.41,9.43,213327,0
2015-04-16,9.38,9.43,9.35,9.35,116998,0
2015-04-17,9.27,9.29,9.06,9.12,231600,0
2015-04-20,9.17,9.36,9.15,9.36,181382,0
2015-04-21,9.37,9.43,9.23,9.24,127106,0
2015-04-22,9.25,9.25,9.11,9.22,169708,0
2015-04-23,9.23,9.29,9.15,9.24,117400,0
2015-04-24,9.28,9.28,9.13,9.19,115452,0
2015-04-27,9.22,9.22,9.04,9.16,161000,0
2015-04-28,9.14,9.24,9.09,9.21,98200,0
2015-04-29,9.04,9.25,8.65,8.85,385000,0
2015-04-30,9.01,9.13,8.78,9.04,451200,0
2015-05-01,9.05,9.17,9.02,9.08,668900,0
2015-05-04,9.11,9.23,9.11,9.15,161200,0
2015-05-05,9.15,9.21,9.03,9.07,307400,0
2015-05-06,9.11,9.15,9.05,9.11,302569,0
2015-05-07,9.09,9.27,9.09,9.22,171478,0
2015-05-08,9.29,9.43,9.29,9.36,220700,0
2015-05-11,9.33,9.44,9.33,9.36,146100,0
2015-05-12,9.34,9.42,9.19,9.35,182480,0
2015-05-13,9.37,9.49,9.37,9.45,144900,0
2015-05-14,9.45,9.55,9.43,9.44,147100,0
2015-05-15,9.45,9.5,9.32,9.35,101342,0
2015-05-18,9.33,9.42,9.25,9.36,123648,0
2015-05-19,9.33,9.44,9.28,9.41,139551,0
2015-05-20,9.41,9.56,9.33,9.52,140400,0
2015-05-21,9.5,9.65,9.43,9.43,139700,0
2015-05-22,9.45,9.46,9.31,9.32,94000,0
2015-05-26,9.27,9.29,9.04,9.06,126406,0
2015-05-27,9.08,9.24,9.06,9.21,115000,0
2015-05-28,9.17,9.19,9.07,9.13,108771,0
2015-05-29,9.14,9.19,9.03,9.07,118800,0
2015-06-01,9.1,9.13,8.94,9.05,125912,0
2015-06-02,8.99,9.13,8.97,9.09,141489,0
2015-06-03,9.07,9.26,9.03,9.23,195200,0
2015-06-04,9.15,9.15,9.06,9.08,174900,0
2015-06-05,9.08,9.11,8.97,9.1,146500,0
2015-06-08,9.1,9.22,9.08,9.2,164000,0
2015-06-09,9.21,9.3,9.17,9.24,164218,0
2015-06-10,9.31,9.47,9.31,9.35,214794,0
2015-06-11,9.38,9.52,9.36,9.47,224736,0
2015-06-12,9.42,9.45,9.4,9.41,125300,0
2015-06-15,9.35,9.48,9.32,9.41,323700,0
2015-06-16,9.42,9.47,9.31,9.42,229700,0
2015-06-17,9.47,9.5,9.34,9.36,123700,0
2015-06-18,9.44,9.57,9.41,9.57,164200,0
2015-06-19,9.58,9.63,9.48,9.61,185900,0
2015-06-22,9.68,9.77,9.5,9.54,246900,0
2015-06-23,9.55,9.75,9.55,9.74,157990,0
2015-06-24,9.74,9.74,9.61,9.66,188200,0
2015-06-25,9.72,9.81,9.62,9.81,171700,0
2015-06-26,9.86,9.88,9.72,9.73,570000,0
2015-06-29,9.67,9.74,9.47,9.49,228400,0
2015-06-30,9.62,9.68,9.52,9.64,210720,0
2015-07-01,9.71,9.84,9.63,9.78,240700,0
2015-07-02,9.82,9.87,9.54,9.6,164500,0
2015-07-06,9.55,9.77,9.48,9.74,161700,0
2015-07-07,9.74,9.74,9.52,9.6,194500,0
2015-07-08,9.49,9.62,9.47,9.52,155600,0
2015-07-09,9.62,9.66,9.5,9.51,182600,0
2015-07-10,9.63,9.77,9.62,9.76,119900,0
2015-07-13,9.8,9.88,9.71,9.85,100900,0
2015-07-14,9.87,9.95,9.84,9.93,111813,0
2015-07-15,9.91,9.98,9.87,9.9,263147,0
2015-07-16,10,10,9.88,9.91,1030600,0
2015-07-17,9.9,9.97,9.81,9.94,112000,0
2015-07-20,9.94,9.94,9.79,9.8,91400,0
2015-07-21,9.8,9.91,9.74,9.76,81000,0
2015-07-22,9.77,9.84,9.75,9.78,80800,0
2015-07-23,9.81,9.82,9.67,9.7,155800,0
2015-07-24,9.67,9.75,9.6,9.63,138700,0
2015-07-27,9.55,9.7,9.55,9.61,156900,0
2015-07-28,9.64,9.69,9.52,9.62,144200,0
2015-07-29,9.38,9.69,9.12,9.59,200800,0
2015-07-30,9.58,9.81,9.54,9.78,189700,0
2015-07-31,9.81,9.85,9.75,9.8,250900,0
2015-08-03,9.78,9.8,9.57,9.68,162497,0
2015-08-04,9.62,9.83,9.6,9.73,276700,0
2015-08-05,9.82,9.85,9.69,9.81,146000,0
2015-08-06,9.85,9.9,9.74,9.79,170349,0
2015-08-07,9.69,9.81,9.07,9.36,850400,0
2015-08-10,9.34,9.59,9.34,9.59,328600,0
2015-08-11,9.38,9.64,9.16,9.6,309958,0
2015-08-12,9.49,9.65,9.48,9.59,414200,0
2015-08-13,9.6,9.75,9.53,9.62,178100,0
2015-08-14,9.6,9.79,9.53,9.77,176500,0
2015-08-17,9.73,9.91,9.68,9.88,188400,0
2015-08-18,9.88,9.88,9.78,9.81,93800,0
2015-08-19,9.76,9.88,9.68,9.82,127400,0
2015-08-20,9.75,9.85,9.57,9.59,153900,0
2015-08-21,9.42,9.78,9.36,9.64,282000,0
2015-08-24,9.16,9.64,9.12,9.4,463997,0
2015-08-25,9.62,9.66,9.34,9.4,265500,0
2015-08-26,9.58,9.63,9.33,9.42,405900,0
2015-08-27,9.45,9.71,9.37,9.62,366300,0
2015-08-28,9.63,9.8,9.55,9.79,276100,0
2015-08-31,9.76,9.86,9.73,9.75,118700,0
2015-09-01,9.61,9.72,9.45,9.49,202700,0
2015-09-02,9.58,9.79,9.51,9.78,223500,0
2015-09-03,9.84,9.92,9.75,9.75,171400,0
2015-09-04,9.66,9.86,9.48,9.72,155500,0
2015-09-08,9.81,9.95,9.81,9.87,824200,0
2015-09-09,9.9,9.96,9.8,9.88,359900,0
2015-09-10,9.88,9.99,9.86,9.95,130181,0
2015-09-11,9.88,10.1,9.88,10.09,463400,0
2015-09-14,10.2,10.28,9.95,10.04,316500,0
2015-09-15,10.04,10.11,9.96,9.99,267100,0
2015-09-16,10.05,10.09,9.97,10,282700,0
2015-09-17,9.98,10.06,9.94,10,278819,0
2015-09-18,9.94,10.18,9.89,9.93,786400,0
2015-09-21,10.03,10.11,9.93,9.97,132400,0
2015-09-22,9.9,9.95,9.78,9.81,275500,0
2015-09-23,9.84,9.91,9.77,9.79,148200,0
2015-09-24,9.73,9.88,9.67,9.85,128185,0
2015-09-25,9.91,9.98,9.85,9.88,239600,0
2015-09-28,9.91,10.02,9.86,9.88,208651,0
2015-09-29,9.87,9.98,9.75,9.82,177800,0
2015-09-30,9.86,9.94,9.78,9.82,286400,0
2015-10-01,9.85,10.21,9.78,10.11,379800,0
2015-10-02,10.06,10.2,9.87,10.19,626500,0
2015-10-05,10.25,10.95,10.17,10.9,911745,0
2015-10-06,10.88,11.05,10.8,10.87,567900,0
2015-10-07,10.71,10.8,10.52,10.71,805500,0
2015-10-08,10.73,10.93,10.64,10.82,716400,0
2015-10-09,10.85,10.94,10.8,10.88,508700,0
2015-10-12,10.9,11.21,10.88,11.04,1194527,0
2015-10-13,10.52,11.04,10.45,10.77,913600,0
2015-10-14,10.81,11,10.79,10.88,632400,0
2015-10-15,10.98,11.23,10.91,11.16,828700,0
2015-10-16,11.17,11.25,10.95,11.08,1206600,0
2015-10-19,11.09,11.22,11.04,11.05,847456,0
2015-10-20,11.07,11.2,10.99,11.16,937993,0
2015-10-21,11.22,11.25,11.11,11.12,722200,0
2015-10-22,11.2,11.32,11.13,11.17,908100,0
2015-10-23,11.25,11.33,11.17,11.29,1158400,0
2015-10-26,11.27,11.45,11.27,11.28,816800,0
2015-10-27,11.26,11.3,10.99,11.03,931600,0
2015-10-28,11.26,11.54,11.08,11.33,1662700,0
2015-10-29,10.91,11.03,10.39,10.86,1025300,0
2015-10-30,10.9,11,10.7,10.75,1065000,0
2015-11-02,10.74,10.85,10.69,10.83,486360,0
2015-11-03,10.8,10.83,10.64,10.68,426900,0
2015-11-04,10.7,10.75,10.54,10.6,533925,0
2015-11-05,10.63,10.72,10.5,10.5,450000,0
2015-11-06,10.52,10.74,10.43,10.72,571500,0
2015-11-09,10.72,10.76,10.44,10.52,544554,0
2015-11-10,10.47,10.65,10.41,10.47,291400,0
2015-11-11,10.51,10.51,10.32,10.4,325300,0
2015-11-12,10.37,10.38,10.22,10.29,397800,0
2015-11-13,10.25,10.28,10.15,10.23,262500,0
2015-11-16,10.22,10.26,10.14,10.21,240800,0
2015-11-17,10.21,10.22,10.07,10.15,228300,0
2015-11-18,10.18,10.39,10.13,10.37,335100,0
2015-11-19,10.35,10.37,10.27,10.35,176600,0
2015-11-20,10.4,10.48,10.34,10.4,338100,0
2015-11-23,10.32,10.47,10.32,10.42,200100,0
2015-11-24,10.39,10.52,10.28,10.52,210900,0
2015-11-25,10.5,10.6,10.48,10.49,176700,0
2015-11-27,10.5,10.59,10.45,10.59,147500,0
2015-11-30,10.59,10.72,10.56,10.71,364100,0
2015-12-01,10.72,10.87,10.66,10.86,291824,0
2015-12-02,10.87,10.92,10.81,10.84,188094,0
2015-12-03,10.87,10.87,10.6,10.66,190057,0
2015-12-04,10.68,10.79,10.64,10.75,185400,0
2015-12-07,10.7,10.85,10.68,10.76,407800,0
2015-12-08,10.61,10.76,10.58,10.72,196500,0
2015-12-09,10.72,10.74,10.5,10.6,223800,0
2015-12-10,10.59,10.63,10.5,10.55,135700,0
2015-12-11,10.39,10.48,10.13,10.19,295200,0
2015-12-14,10.16,10.25,10.08,10.19,225060,0
2015-12-15,10.26,10.36,10.21,10.28,233400,0
2015-12-16,10.37,10.41,10.27,10.37,179800,0
2015-12-17,10.36,10.47,10.25,10.28,196500,0
2015-12-18,10.25,10.28,10.08,10.18,525000,0
2015-12-21,10.22,10.26,10.01,10.08,210100,0
2015-12-22,10.06,10.08,9.91,10.07,181128,0
2015-12-23,10.07,10.13,9.99,10.13,243200,0
2015-12-24,10.14,10.2,10.08,10.14,73018,0
2015-12-28,10.12,10.14,9.95,10.08,176419,0
2015-12-29,10.13,10.21,10.05,10.18,209138,0
2015-12-30,10.15,10.19,10.07,10.08,119455,0
2015-12-31,10.02,10.08,9.86,9.86,217294,0
2016-01-04,9.75,9.76,9.63,9.73,339637,0
2016-01-05,9.72,9.91,9.7,9.76,321889,0
2016-01-06,9.64,9.83,9.64,9.82,270654,0
2016-01-07,9.65,9.78,9.6472,9.73,390222,0
2016-01-08,9.78,9.79,9.66,9.68,340875,0
2016-01-11,9.68,9.73,9.54,9.68,242524,0
2016-01-12,9.76,9.93,9.69,9.91,389930,0
2016-01-13,9.9,9.94,9.5739,9.65,301765,0
2016-01-14,9.65,9.76,9.58,9.71,214570,0
2016-01-15,9.48,9.62,9.3,9.6,339355,0
2016-01-19,9.7,9.71,9.51,9.6,252200,0
2016-01-20,9.49,9.7,9.31,9.67,723456,0
2016-01-21,9.96,10.17,9.65,9.73,938055,0
2016-01-22,9.88,10.02,9.82,9.89,305857,0
2016-01-25,9.84,9.925,9.71,9.72,257769,0
2016-01-26,9.74,9.83,9.695,9.82,352878,0
2016-01-27,9.84,9.95,9.76,9.8,378010,0
2016-01-28,9.9,10.02,9.82,9.86,191609,0
2016-01-29,9.91,10.15,9.83,10.1,451855,0
2016-02-01,10.1,10.17,10.03,10.11,475451,0
2016-02-02,10.03,10.13,9.98,10.07,241526,0
2016-02-03,10.1,10.25,10.02,10.2,319965,0
2016-02-04,10.18,10.32,10.14,10.24,306259,0
2016-02-05,10.19,10.375,10.15,10.31,513482,0
2016-02-08,10.23,10.45,10.18,10.43,330283,0
2016-02-09,10.36,10.51,10.3,10.37,478656,0
2016-02-10,10.44,10.55,10.33,10.33,278512,0
2016-02-11,10.22,10.44,10.2,10.41,133933,0
2016-02-12,10.42,10.54,10.34,10.4,199272,0
2016-02-16,10.45,10.64,10.4,10.54,165544,0
2016-02-17,10.54,10.75,10.5,10.54,475455,0
2016-02-18,11.1,11.19,10.62,10.62,369439,0
2016-02-19,10.62,10.67,10.41,10.42,236658,0
2016-02-22,10.5,10.59,10.41,10.49,224263,0
2016-02-23,10.43,10.53,10.39,10.39,241295,0
2016-02-24,10.33,10.49,10.29,10.48,155661,0
2016-02-25,10.51,10.6,10.42,10.52,238129,0
2016-02-26,10.54,10.7,10.54,10.64,161247,0
2016-02-29,10.61,10.75,10.587,10.6,329553,0
2016-03-01,10.67,10.74,10.51,10.51,166051,0
2016-03-02,10.49,10.7,10.38,10.58,335832,0
2016-03-03,10.59,10.64,10.5,10.54,161962,0
2016-03-04,10.51,10.58,10.2876,10.47,169959,0
2016-03-07,10.42,10.56,10.35,10.49,325714,0
2016-03-08,10.42,10.52,10.37,10.5,283547,0
2016-03-09,10.5,10.5205,10.41,10.42,229227,0
2016-03-10,10.43,10.52,10.13,10.14,163771,0
2016-03-11,10.2,10.24,10.07,10.08,181397,0
2016-03-14,10.1,10.12,9.92,9.97,154884,0
2016-03-15,10.38,10.59,10,10.06,310255,0
2016-03-16,10.01,10.28,10,10.22,175401,0
2016-03-17,10.18,10.29,10.01,10.27,186768,0
2016-03-18,10.33,10.33,10.12,10.15,376991,0
2016-03-21,10.15,10.22,10.05,10.18,166076,0
2016-03-22,10.15,10.18,10.08,10.09,136913,0
2016-03-23,9.98,10.05,9.88,9.88,167039,0
2016-03-24,9.85,9.94,9.79,9.89,139177,0
2016-03-28,9.87,9.94,9.77,9.86,181524,0
2016-03-29,9.81,10.175,9.81,10.16,176031,0
2016-03-30,10.19,10.3,10.07,10.22,246832,0
2016-03-31,10.21,10.29,10.08,10.09,124228,0
2016-04-01,10.01,10.21,9.85,10.15,114243,0
2016-04-04,10.17,10.31,10.12,10.27,138664,0
2016-04-05,10.25,10.25,9.99,9.99,139519,0
2016-04-06,9.97,10.02,9.89,9.99,105167,0
2016-04-07,9.94,9.99,9.76,9.76,211965,0
2016-04-08,9.84,9.93,9.72,9.78,234399,0
2016-04-11,9.8,9.93,9.75,9.76,83776,0
2016-04-12,9.73,9.85,9.72,9.78,87889,0
2016-04-13,9.8,10.03,9.77,10.02,128500,0
2016-04-14,10.01,10.02,9.89,9.95,108333,0
2016-04-15,9.92,10.25,9.92,10.22,142642,0
2016-04-18,10.17,10.26,10.12,10.23,92886,0
2016-04-19,10.23,10.272,10.1908,10.25,69618,0
2016-04-20,10.21,10.25,10.14,10.18,95346,0
2016-04-21,10.12,10.17,10.01,10.04,67092,0
2016-04-22,10,10.11,9.96,10.03,94165,0
2016-04-25,9.97,10.08,9.85,10.02,75919,0
2016-04-26,10,10.11,9.84,10.03,137384,0
2016-04-27,9.44,10.13,9.3,10.09,216867,0
2016-04-28,10.13,10.49,10.12,10.3,240191,0
2016-04-29,10.31,10.31,10.12,10.18,169526,0
2016-05-02,10.25,10.28,10.18,10.25,173593,0
2016-05-03,10.12,10.26,10.12,10.22,147266,0
2016-05-04,10.15,10.4,10.13,10.33,165754,0
2016-05-05,10.38,10.38,10.23,10.24,109467,0
2016-05-06,10.19,10.27,10.14,10.22,166814,0
2016-05-09,10.17,10.28,10.15,10.19,118518,0
2016-05-10,10.17,10.38,10.17,10.35,164430,0
2016-05-11,10.28,10.36,10.17,10.19,99933,0
2016-05-12,10.19,10.26,10.07,10.22,107155,0
2016-05-13,10.21,10.36,10.15,10.2,166932,0
2016-05-16,10.13,10.37,10.13,10.22,191635,0
2016-05-17,10.16,10.21,9.77,9.82,188128,0
2016-05-18,9.8,10.23,9.8,10.22,203854,0
2016-05-19,10.18,10.19,9.995,10.17,198612,0
2016-05-20,10.17,10.35,10.17,10.35,142874,0
2016-05-23,10.31,10.34,10.26,10.28,339111,0
2016-05-24,10.28,10.43,10.23,10.39,389053,0
2016-05-25,10.38,10.55,10.38,10.45,165444,0
2016-05-26,10.42,10.58,10.38,10.56,138576,0
2016-05-27,10.58,10.58,10.42,10.57,117875,0
2016-05-31,10.6,10.63,10.5035,10.56,235136,0
2016-06-01,10.58,10.717,10.54,10.67,161160,0
2016-06-02,10.69,10.69,10.59,10.69,108637,0
2016-06-03,10.7,10.7,10.55,10.68,141715,0
2016-06-06,10.66,10.79,10.64,10.71,158220,0
2016-06-07,10.68,10.73,10.6132,10.63,48863,0
2016-06-08,10.57,10.79,10.52,10.75,72885,0
2016-06-09,10.65,10.71,10.54,10.65,101354,0
2016-06-10,10.53,10.66,10.53,10.61,134553,0
2016-06-13,10.53,10.76,10.51,10.55,189961,0
2016-06-14,10.55,10.63,10.51,10.59,102142,0
2016-06-15,10.57,10.6,10.51,10.55,94476,0
2016-06-16,10.46,10.62,10.37,10.57,122343,0
2016-06-17,10.57,10.695,10.455,10.54,364429,0
2016-06-20,10.57,10.74,10.54,10.59,73300,0
2016-06-21,10.57,10.75,10.53,10.72,125961,0
2016-06-22,10.79,10.8,10.55,10.55,127910,0
2016-06-23,10.63,10.83,10.61,10.8,140658,0
2016-06-24,10.48,10.64,10.36,10.47,462934,0
2016-06-27,10.4,10.52,10,10,172851,0
2016-06-28,9.99,10.07,9.95,10,146288,0
2016-06-29,10.11,10.16,10.07,10.13,92195,0
2016-06-30,10.09,10.41,10.09,10.41,108610,0
2016-07-01,10.36,10.5,10.35,10.43,74779,0
2016-07-05,10.3,10.46,10.24,10.39,75283,0
2016-07-06,10.33,10.53,10.33,10.49,96251,0
2016-07-07,10.48,10.54,10.36,10.44,76901,0
2016-07-08,10.4,10.65,10.37,10.56,171491,0
2016-07-11,10.52,10.78,10.51,10.76,58090,0
2016-07-12,10.68,10.89,10.68,10.78,141633,0
2016-07-13,10.73,10.9,10.73,10.86,71574,0
2016-07-14,10.86,10.96,10.83,10.83,60527,0
2016-07-15,10.89,10.89,10.79,10.86,82065,0
2016-07-18,10.89,10.9,10.7,10.76,165460,0
2016-07-19,10.92,11.01,10.82,10.94,130881,0
2016-07-20,11.01,11.05,10.94,10.99,108304,0
2016-07-21,10.92,10.98,10.81,10.81,94854,0
2016-07-22,10.84,11,10.76,10.97,76878,0
2016-07-25,10.87,11,10.87,10.9,72453,0
2016-07-26,10.86,11,10.78,10.98,168599,0
2016-07-27,10.93,11,10.87,10.99,73846,0
2016-07-28,11.03,11.03,10.85,10.97,64674,0
2016-07-29,10.96,10.99,10.78,10.81,100094,0
2016-08-01,10.86,11.06,10.76,10.9,187055,0
2016-08-02,10.85,10.99,10.8,10.84,118061,0
2016-08-03,10.81,11.06,10.78,11.01,137360,0
2016-08-04,10.99,11.185,10.99,11.05,67015,0
2016-08-05,11.06,11.3,11.06,11.26,96567,0
2016-08-08,11.15,11.21,10.98,11.01,127801,0
2016-08-09,11.04,11.18,11.0194,11.05,122139,0
2016-08-10,11.08,11.16,11.02,11.15,113300,0
2016-08-11,11.22,11.325,11.17,11.31,113431,0
2016-08-12,11.26,11.36,11.25,11.35,98507,0
2016-08-15,11.27,11.4,11.27,11.4,85121,0
2016-08-16,11.31,11.47,11.31,11.33,77161,0
2016-08-17,11.25,11.36,11.23,11.31,118388,0
2016-08-18,11.31,11.55,11.31,11.46,127238,0
2016-08-19,11.49,11.66,11.42,11.63,144517,0
2016-08-22,11.64,11.71,11.51,11.62,95881,0
2016-08-23,11.61,11.7,11.6,11.61,87712,0
2016-08-24,11.6,11.65,11.58,11.6,200779,0
2016-08-25,11.53,11.65,11.53,11.61,133090,0
2016-08-26,11.58,11.66,11.42,11.43,94815,0
2016-08-29,11.44,11.4875,11.28,11.3,222002,0
2016-08-30,11.24,11.46,11.24,11.36,148490,0
2016-08-31,11.31,11.37,11.21,11.31,134656,0
2016-09-01,11.25,11.32,11.17,11.23,83871,0
2016-09-02,11.25,11.32,11.15,11.23,75177,0
2016-09-06,11.2,11.28,11.1692,11.24,76763,0
2016-09-07,11.13,11.71,11.13,11.69,205710,0
2016-09-08,11.77,11.82,11.64,11.71,164496,0
2016-09-09,11.51,11.56,11.31,11.32,143294,0
2016-09-12,11.35,11.41,11.22,11.41,104967,0
2016-09-13,11.36,11.36,11.03,11.13,192244,0
2016-09-14,11.09,11.13,10.98,10.99,154292,0
2016-09-15,10.96,11.08,10.92,11.08,200626,0
2016-09-16,11.11,11.42,10.96,11.01,399997,0
2016-09-19,11.12,11.1499,11,11.02,107950,0
2016-09-20,11.04,11.18,11.04,11.11,95328,0
2016-09-21,11.18,11.18,11.005,11.15,68103,0
2016-09-22,11.18,11.41,11.12,11.41,137323,0
2016-09-23,11.39,11.39,11.21,11.31,91623,0
2016-09-26,11.19,11.3,11.15,11.18,73005,0
2016-09-27,11.21,11.21,11.08,11.1,163562,0
2016-09-28,11.09,11.18,11.07,11.16,200920,0
2016-09-29,11.14,11.22,11.04,11.06,89041,0
2016-09-30,11.12,11.29,11.07,11.19,225198,0
2016-10-03,11.19,11.24,11.1,11.19,87148,0
2016-10-04,11.22,11.23,11.1,11.21,86893,0
2016-10-05,11.23,11.3,11.08,11.24,70173,0
2016-10-06,11.17,11.22,11.0701,11.16,124195,0
2016-10-07,11.17,11.17,11.01,11.05,79217,0
2016-10-10,11.06,11.2,11.06,11.07,106025,0
2016-10-11,11.05,11.08,10.873,10.98,183548,0
2016-10-12,11.02,11.22,11.01,11.2,55566,0
2016-10-13,11.15,11.19,11.06,11.13,70073,0
2016-10-14,11.2,11.29,11.2,11.27,94167,0
2016-10-17,11.2,11.3,11,11.1,98103,0
2016-10-18,11.15,11.15,11.05,11.1,108168,0
2016-10-19,11.15,11.2,11.05,11.1,70601,0
2016-10-20,11.05,11.15,10.95,11.15,119303,0
2016-10-21,11,11.1,10.95,11.05,123428,0
2016-10-24,11.15,11.25,10.95,11.15,83867,0
2016-10-25,11.1,11.2,11.05,11.15,84504,0
2016-10-26,11.1,11.2,10.95,11,52257,0
2016-10-27,11.1,11.1,10.9,10.95,79717,0
2016-10-28,11,11.05,11,11,109237,0
2016-10-31,11.05,11.15,11,11.05,162668,0
2016-11-01,11.2,11.8,11.15,11.7,161700,0
2016-11-02,11.55,11.55,11,11.15,177873,0
2016-11-03,11.05,11.2,10.85,10.9,212060,0
2016-11-04,11,11.1,10.85,10.9,134172,0
2016-11-07,11.05,11.175,10.95,11.1,163896,0
2016-11-08,11.05,11.05,10.8,10.85,128107,0
2016-11-09,10.8,11.3,10.725,11.3,195665,0
2016-11-10,11.25,11.45,11,11.35,417572,0
2016-11-11,11.25,12.2,11.2,11.75,454116,0
2016-11-14,11.95,12.09,11.6,11.85,219523,0
2016-11-15,11.7,12,11.6,11.9,241605,0
2016-11-16,11.9,12.15,11.8,12.15,219589,0
2016-11-17,12.2,12.3,12,12.1,119501,0
2016-11-18,12.1,12.3,11.85,12.25,172950,0
2016-11-21,12.35,12.4,12.15,12.3,101861,0
2016-11-22,12.2,12.5,12.2,12.45,124683,0
2016-11-23,12.3,12.55,12.3,12.5,94139,0
2016-11-25,12.55,12.55,12.4,12.5,45188,0
2016-11-28,12.3,12.65,12.2,12.4,80621,0
2016-11-29,12.5,12.7,12.4,12.6,202492,0
2016-11-30,12.5,12.75,12.325,12.4,155526,0
2016-12-01,12.5,12.65,12.2,12.3,132748,0
2016-12-02,12.4,12.5,12.3,12.45,264380,0
2016-12-05,12.55,12.9,12.55,12.9,100816,0
2016-12-06,12.8,13.1,12.65,12.95,108026,0
2016-12-07,12.8,13.225,12.8,13.05,115817,0
2016-12-08,13.1,13.45,12.95,13.3,156596,0
2016-12-09,13.4,13.6,13.3,13.4,124781,0
2016-12-12,13.35,13.7,13.25,13.7,120128,0
2016-12-13,13.75,13.8,13.45,13.45,164780,0
2016-12-14,13.5,13.65,13.4,13.5,91197,0
2016-12-15,13.6,13.9,13.4,13.6,190223,0
2016-12-16,13.65,13.9,13.6,13.7,308212,0
2016-12-19,13.7,13.8,13.4718,13.65,128004,0
2016-12-20,13.7,14.05,13.65,14.05,220868,0
2016-12-21,13.95,13.975,13.65,13.75,71252,0
2016-12-22,13.8,13.85,13.575,13.75,68410,0
2016-12-23,13.75,13.8,13.65,13.8,64847,0
2016-12-27,13.85,13.85,13.75,13.8,38232,0
2016-12-28,13.75,13.85,13.55,13.7,68827,0
2016-12-29,13.8,13.95,13.625,13.75,82825,0
2016-12-30,13.75,13.8145,13.55,13.7,87874,0
2017-01-03,13.6,13.775,13.45,13.75,138931,0
2017-01-04,13.85,14.05,13.7,13.9,197128,0
2017-01-05,13.9,13.9,13.4,13.6,138474,0
2017-01-06,13.7,13.7,13.45,13.55,67474,0
2017-01-09,13.55,13.6,13.325,13.4,75550,0
2017-01-10,13.45,13.6,13.25,13.35,125771,0
2017-01-11,13.4,13.5,13.25,13.4,132010,0
2017-01-12,13.4,13.425,13.05,13.2,191057,0
2017-01-13,13.3,13.5,13.3,13.4,62296,0
2017-01-17,13.35,13.4,13.15,13.15,94549,0
2017-01-18,13.2,13.25,13,13.1,85808,0
2017-01-19,13.05,13.15,12.95,13,102819,0
2017-01-20,13,13.15,12.95,13,184395,0
2017-01-23,12.9,13,12.85,12.95,84728,0
2017-01-24,12.9,13.15,12.9,13.1,81469,0
2017-01-25,13.15,13.3,13,13.2,62047,0
2017-01-26,13.2,13.3,12.95,13.2,73738,0
2017-01-27,13.1,13.2,13,13,51698,0
2017-01-30,12.9,13.05,12.8,13,133006,0
2017-01-31,12.85,13.1,12.85,13.1,176620,0
2017-02-01,13.05,13.2,12.775,12.85,539375,0
2017-02-02,12.9,13,12.7,12.75,105416,0
2017-02-03,12.85,13.1,12.75,12.95,110858,0
2017-02-06,12.9,13,12.85,12.95,183544,0
2017-02-07,13,13.05,12.95,12.95,187270,0
2017-02-08,12.85,13,12.75,12.85,121627,0
2017-02-09,12.85,13.05,12.85,12.95,156290,0
2017-02-10,13.05,13.2,12.95,13.2,80372,0
2017-02-13,13.25,13.25,13,13.1,132409,0
2017-02-14,13.15,13.3,13.1,13.25,204466,0
2017-02-15,13.15,13.4,13,13.3,199701,0
2017-02-16,13.25,13.6,13,13.35,229909,0
2017-02-17,13.45,13.75,13.4,13.55,337239,0
2017-02-21,13.45,13.7,13.439,13.6,318668,0
2017-02-22,13.6,13.65,13.5,13.5,148758,0
2017-02-23,13.55,13.6,13.375,13.45,96813,0
2017-02-24,13.4,13.45,13.2,13.45,152821,0
2017-02-27,13.35,13.5,13.35,13.45,98372,0
2017-02-28,13.35,13.45,13.05,13.3,342230,0
2017-03-01,13.35,13.65,13.35,13.65,193346,0
2017-03-02,13.55,13.7,13.45,13.55,107548,0
2017-03-03,13.55,13.65,13.45,13.65,160533,0
2017-03-06,13.55,13.65,13.45,13.65,123533,0
2017-03-07,13.25,13.725,13,13.65,196808,0
2017-03-08,13.8,13.85,13.55,13.6,162341,0
2017-03-09,13.65,13.75,13.55,13.6,182443,0
2017-03-10,13.65,14,13.6,13.9,233304,0
2017-03-13,13.85,14.2,13.85,14,160632,0
2017-03-14,13.9,14.075,13.85,14,156068,0
2017-03-15,14.1,14.25,13.9,14.05,189250,0
2017-03-16,14.1,14.255,14.05,14.15,117853,0
2017-03-17,14.15,14.25,14.05,14.1,202659,0
2017-03-20,14.05,14.15,13.9,13.95,113789,0
2017-03-21,14.05,14.1,13.9,14,301516,0
2017-03-22,13.9,14.05,13.85,13.85,178460,0
2017-03-23,13.85,13.95,13.7,13.7,205298,0
2017-03-24,13.7,13.85,13.7,13.75,133787,0
2017-03-27,13.65,13.75,13.55,13.6,226297,0
2017-03-28,13.5,13.75,13.4,13.7,167111,0
2017-03-29,13.65,13.65,13.5,13.55,107076,0
2017-03-30,13.6,13.6,13.45,13.5,146117,0
2017-03-31,13.45,13.6,13.45,13.55,407256,0
2017-04-03,13.6,13.85,13.45,13.8,284596,0
2017-04-04,13.85,14.05,13.725,14,215940,0
2017-04-05,14.05,14.1,13.9,14,307129,0
2017-04-06,13.95,14.05,13.9,14,328476,0
2017-04-07,14,14.15,13.95,14.05,149731,0
2017-04-10,14.1,14.2,13.9,14,205556,0
2017-04-11,14,14.1,13.9,14.1,140791,0
2017-04-12,14.1,14.1,13.95,14,193951,0
2017-04-13,14,14.1,13.95,13.95,110440,0
2017-04-17,13.75,14.15,13.75,14.1,119520,0
2017-04-18,14.05,14.2,14.05,14.15,93524,0
2017-04-19,14.2,14.5,14.15,14.45,191188,0
2017-04-20,14.45,14.75,14.4,14.75,139740,0
2017-04-21,14.75,14.75,14.5,14.65,283370,0
2017-04-24,14.75,15,14.75,14.9,236712,0
2017-04-25,15,15.15,14.975,15,131032,0
2017-04-26,14.85,15.35,14.8,15.2,177878,0
2017-04-27,15.35,15.75,15.35,15.7,154060,0
2017-04-28,15.75,15.85,15.45,15.75,224698,0
2017-05-01,15.8,15.9,15.6,15.7,182336,0
2017-05-02,15.65,15.75,15.5,15.6,180845,0
2017-05-03,15.55,15.6,15.25,15.5,246736,0
2017-05-04,15.55,15.6502,15.45,15.6,173894,0
2017-05-05,15.7,15.8,15.55,15.65,223882,0
2017-05-08,15.65,15.7,15.425,15.5,100898,0
2017-05-09,15.45,15.5,15.3,15.45,121097,0
2017-05-10,15.45,15.55,15.25,15.55,144049,0
2017-05-11,15.35,15.45,15.2,15.25,192510,0
2017-05-12,15.25,15.4,15.1,15.25,100097,0
2017-05-15,15.1,15.35,14.95,15.25,216175,0
2017-05-16,15.25,15.55,15.1,15.55,235567,0
2017-05-17,15.35,15.4,15.05,15.05,258999,0
2017-05-18,15,15.3,14.7,15,334311,0
2017-05-19,15,15.1,14.8,15,213330,0
2017-05-22,14.95,15.1,14.95,15.1,161845,0
2017-05-23,15.15,15.15,14.95,15.1,120428,0
2017-05-24,15.1,15.2,14.9,14.95,182673,0
2017-05-25,15,15.2,14.95,15,237700,0
2017-05-26,15,15.1,14.95,15,124918,0
2017-05-30,14.9,15.05,14.85,15,79852,0
2017-05-31,15,15.1,14.925,15.1,150758,0
2017-06-01,15.1,15.1,14.95,15.05,175718,0
2017-06-02,15.05,15.4,15.05,15.2,246346,0
2017-06-05,15.2,15.3,14.95,14.95,82469,0
2017-06-06,14.85,15,14.75,14.95,189468,0
2017-06-07,15.05,15.15,14.875,15,216019,0
2017-06-08,14.95,15.1,14.9,15,242796,0
2017-06-09,15.1,15.45,14.95,15.45,211245,0
2017-06-12,15.4,15.65,15.2,15.25,207993,0
2017-06-13,15.3,15.4,15.2,15.25,96109,0
2017-06-14,15.25,15.4,15.175,15.35,100001,0
2017-06-15,15.2,15.4,15.1,15.25,127883,0
2017-06-16,15.05,15.3,14.95,15.15,308075,0
2017-06-19,15.15,15.35,15.15,15.2,111516,0
2017-06-20,15.2,15.3,15.05,15.1,182412,0
2017-06-21,15.05,15.2,14.995,15.05,102754,0
2017-06-22,15.1,15.25,14.95,15.1,175578,0
2017-06-23,15.1,15.25,15,15.1,380278,0
2017-06-26,15.1,15.3,15.075,15.15,112680,0
2017-06-27,15.15,15.35,15.05,15.1,199351,0
2017-06-28,15.2,15.3,15.075,15.15,136123,0
2017-06-29,15.2,15.25,15,15.15,172218,0
2017-06-30,15.15,15.15,14.95,15,146197,0
2017-07-03,15.05,15.15,15,15.15,44274,0
2017-07-05,15.1,15.15,14.95,15.1,164500,0
2017-07-06,15.1,15.1,14.9,14.9,205760,0
2017-07-07,14.9,15.05,14.9,14.95,134922,0
2017-07-10,14.95,15.05,14.775,14.8,212748,0
2017-07-11,14.85,15,14.65,14.9,207442,0
2017-07-12,14.9,15.2,14.9,15.1,260724,0
2017-07-13,15.1,15.375,15.025,15.35,245969,0
2017-07-14,15.25,15.45,15.2,15.45,152880,0
2017-07-17,15.4,15.55,15.2,15.5,169514,0
2017-07-18,15.25,15.6,15.15,15.35,211742,0
2017-07-19,15.35,15.55,15.275,15.35,213532,0
2017-07-20,15.35,15.4,15.25,15.25,133906,0
2017-07-21,15.3,15.35,15.15,15.15,153129,0
2017-07-24,15.1,15.2,14.975,15,108782,0
2017-07-25,15.05,15.2,14.9,14.95,293703,0
2017-07-26,14.95,15.05,14.9,14.9,166170,0
2017-07-27,14.9,15,14.85,14.9,192089,0
2017-07-28,14.85,15,14.85,14.9,360528,0
2017-07-31,15,15.05,14.85,14.85,262767,0
2017-08-01,14.85,15.05,14.825,15,314004,0
2017-08-02,15,15,14.7,14.75,121461,0
2017-08-03,14.7,15,14.25,14.95,130748,0
2017-08-04,14.95,14.95,14.65,14.85,104892,0
2017-08-07,14.85,14.925,14.575,14.7,148431,0
2017-08-08,14.75,14.8,14.475,14.6,231879,0
2017-08-09,14.55,14.55,14.3,14.45,220340,0
2017-08-10,14.4,14.5,14.15,14.45,264892,0
2017-08-11,14.3,14.6,14.05,14.5,296224,0
2017-08-14,14.65,14.9,14.55,14.85,170485,0
2017-08-15,14.85,14.9,14.65,14.8,173278,0
2017-08-16,14.8,15.125,14.75,14.9,186152,0
2017-08-17,14.85,15,14.75,14.75,205966,0
2017-08-18,14.65,14.8,14.55,14.55,259672,0
2017-08-21,14.55,14.85,14.55,14.85,138866,0
2017-08-22,14.9,15,14.65,14.7,112345,0
2017-08-23,14.65,14.95,14.65,14.95,117934,0
2017-08-24,14.9,14.95,14.75,14.8,111744,0
2017-08-25,14.85,14.95,14.6,14.7,149047,0
2017-08-28,14.7,14.9,14.6,14.65,130116,0
2017-08-29,14.55,14.75,14.45,14.65,108876,0
2017-08-30,14.7,14.75,14.625,14.65,120639,0
2017-08-31,14.7,15.25,14.7,15.15,505178,0
2017-09-01,15,15.25,14.975,15.15,159286,0
2017-09-05,15.1,15.345,15.05,15.05,454719,0
2017-09-06,15.05,15.2,14.775,14.85,157496,0
2017-09-07,14.95,15,14.725,14.85,118118,0
2017-09-08,14.85,14.9,14.7,14.8,148931,0
2017-09-11,14.95,15.05,14.85,14.95,205198,0
2017-09-12,15,15.3,14.9998,15.15,152220,0
2017-09-13,15.05,15.225,15.05,15.05,122998,0
2017-09-14,15.1,15.1,14.95,15.05,115797,0
2017-09-15,15.1,15.15,14.95,15.15,342510,0
2017-09-18,15.15,15.3,15.05,15.3,89637,0
2017-09-19,15.25,15.4,15.15,15.25,133847,0
2017-09-20,15.25,15.625,15.25,15.3,226908,0
2017-09-21,15.25,15.7,15.25,15.65,193480,0
2017-09-22,15.65,16.1,15.6,16,243812,0
2017-09-25,16.1,16.2,15.9,15.95,92432,0
2017-09-26,16,16,15.775,15.95,103291,0
2017-09-27,16,16.5,15.95,16.5,201597,0
2017-09-28,16.4,16.45,16.05,16.4,180660,0
2017-09-29,16.35,16.45,16.125,16.25,175859,0
2017-10-02,16.35,16.65,16.25,16.65,188549,0
2017-10-03,16.55,16.7,16.4,16.45,208601,0
2017-10-04,16.55,16.75,16.45,16.6,217647,0
2017-10-05,16.65,16.8,16.6,16.6,268981,0
2017-10-06,16.55,16.65,16.2,16.55,246242,0
2017-10-09,16.45,16.75,16.45,16.7,98301,0
2017-10-10,16.75,16.9,16.55,16.8,122058,0
2017-10-11,16.75,16.9,16.7,16.85,101189,0
2017-10-12,16.85,16.95,16.8,16.8,79805,0
2017-10-13,16.85,17,16.75,16.85,91310,0
2017-10-16,16.9,16.95,16.675,16.95,131577,0
2017-10-17,16.95,16.95,16.725,16.8,124520,0
2017-10-18,16.85,17.05,16.7,16.85,95907,0
2017-10-19,16.85,16.95,16.7,16.9,95690,0
2017-10-20,17.05,17.05,16.75,16.8,121530,0
2017-10-23,16.9,17.1,16.75,16.95,149488,0
2017-10-24,16.9,17.1,16.825,16.95,134357,0
2017-10-25,16.9,17.075,16.85,16.95,63501,0
2017-10-26,17,17.2,16.95,17,74108,0
2017-10-27,17,17.25,16.95,17.25,119999,0
2017-10-30,17.15,17.25,16.75,16.75,139062,0
2017-10-31,16.85,17.1,16.7,16.95,219667,0
2017-11-01,17.05,17.05,16.7,16.8,64869,0
2017-11-02,16.2,16.45,15.7,15.95,232403,0
2017-11-03,15.95,15.95,14.75,14.95,307707,0
2017-11-06,15.1,15.175,15.1,15.1,196799,0
2017-11-07,15.15,15.15,14.95,15.1,175252,0
2017-11-08,15,15.2,14.95,15.1,131427,0
2017-11-09,15.05,15.2,14.95,15.15,128777,0
2017-11-10,15.05,15.25,14.95,15.1,115176,0
