Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.2,5.33,5.12,5.14,37878,0
2005-02-28,5.28,5.32,5.11,5.23,39055,0
2005-03-01,5.23,5.35,5.18,5.29,43977,0
2005-03-02,5.21,5.37,5.2,5.29,30495,0
2005-03-03,5.36,5.37,5.14,5.23,41088,0
2005-03-04,5.33,5.39,5.19,5.31,41837,0
2005-03-07,5.26,5.32,5.19,5.2,33598,0
2005-03-08,5.26,5.42,5.2,5.27,46117,0
2005-03-09,5.36,5.36,5.18,5.23,39162,0
2005-03-10,5.23,5.33,5.21,5.26,41088,0
2005-03-11,5.31,5.33,5.23,5.23,39269,0
2005-03-14,5.31,5.36,5.25,5.33,48685,0
2005-03-15,5.33,5.33,5.19,5.2,39911,0
2005-03-16,5.16,5.25,4.96,5.09,91913,0
2005-03-17,5.19,5.28,5.13,5.24,34989,0
2005-03-18,5.32,5.33,5.16,5.17,146697,0
2005-03-21,5.15,5.29,5.14,5.21,30923,0
2005-03-22,5.28,5.38,5.2,5.21,36059,0
2005-03-23,5.21,5.28,5.14,5.19,37878,0
2005-03-24,5.31,5.44,5.29,5.39,37557,0
2005-03-28,5.36,5.48,5.29,5.47,26322,0
2005-03-29,5.46,5.46,5.05,5.12,97370,0
2005-03-30,5.17,5.45,5.17,5.36,101757,0
2005-03-31,5.33,5.37,5.26,5.37,43763,0
2005-04-01,5.47,5.48,5.19,5.2,58101,0
2005-04-04,5.19,5.37,5.17,5.36,31886,0
2005-04-05,5.38,5.42,5.29,5.42,32100,0
2005-04-06,5.47,5.5,5.37,5.42,27285,0
2005-04-07,5.42,5.51,5.28,5.5,37022,0
2005-04-08,5.51,5.51,5.18,5.25,61204,0
2005-04-11,5.35,5.37,5.24,5.33,34989,0
2005-04-12,5.28,5.37,5.15,5.34,48364,0
2005-04-13,5.34,5.37,5.21,5.28,37236,0
2005-04-14,5.25,5.36,5.14,5.14,39269,0
2005-04-15,5.23,5.28,5.02,5.05,40981,0
2005-04-18,5.09,5.22,5,5.18,34989,0
2005-04-19,5.23,5.32,5.09,5.3,44084,0
2005-04-20,5.25,5.25,4.96,5,61846,0
2005-04-21,5.09,5.33,4.93,5.3,56817,0
2005-04-22,5.23,5.23,4.95,5.09,60562,0
2005-04-25,5.14,5.21,5,5.2,48899,0
2005-04-26,5.14,5.27,5,5.07,51360,0
2005-04-27,5.02,5.25,5.02,5.12,48899,0
2005-04-28,5.07,5.2,5.05,5.05,35631,0
2005-04-29,5.09,5.09,4.86,4.86,87098,0
2005-05-02,4.95,5.04,4.86,5,37878,0
2005-05-03,4.95,5.02,4.81,4.95,40553,0
2005-05-04,5,5.22,4.99,5.13,49006,0
2005-05-05,5.05,5.19,5.05,5.14,34347,0
2005-05-06,5.18,5.24,5.05,5.07,50504,0
2005-05-09,5.07,5.26,5.03,5.19,33598,0
2005-05-10,5.14,5.27,5.06,5.19,27285,0
2005-05-11,5.2,5.22,4.95,5.15,42693,0
2005-05-12,5.06,5.21,4.96,5,34561,0
2005-05-13,5,5.13,4.79,4.79,50504,0
2005-05-16,4.81,4.97,4.81,4.92,61525,0
2005-05-17,4.88,5.03,4.81,5,65056,0
2005-05-18,5.04,5.23,5.04,5.2,75435,0
2005-05-19,5.21,5.33,5.16,5.23,41516,0
2005-05-20,5.28,5.3,5.17,5.2,32956,0
2005-05-23,5.24,5.26,5.14,5.15,28569,0
2005-05-24,5.11,5.32,5.09,5.25,29746,0
2005-05-25,5.19,5.32,5.13,5.19,20437,0
2005-05-26,5.19,5.37,5.19,5.34,27392,0
2005-05-27,5.34,5.49,5.29,5.47,22684,0
2005-05-31,5.5,5.51,5.41,5.41,45903,0
2005-06-01,5.39,5.51,5.19,5.44,36594,0
2005-06-02,5.4,5.47,5.36,5.4,19688,0
2005-06-03,5.46,5.47,5.21,5.22,54249,0
2005-06-06,5.12,5.36,5.12,5.33,40874,0
2005-06-07,5.32,5.36,5.27,5.3,32207,0
2005-06-08,5.27,5.5,5.23,5.37,49648,0
2005-06-09,5.35,5.5,5.34,5.5,23647,0
2005-06-10,5.51,5.51,5.34,5.5,21828,0
2005-06-13,5.5,5.51,5.34,5.48,23754,0
2005-06-14,5.45,5.66,5.43,5.58,60562,0
2005-06-15,5.61,5.74,5.51,5.69,64949,0
2005-06-16,5.64,5.79,5.64,5.79,36915,0
2005-06-17,5.81,5.84,5.65,5.73,122943,0
2005-06-20,5.75,5.79,5.64,5.72,27071,0
2005-06-21,5.78,5.81,5.51,5.65,50932,0
2005-06-22,5.73,5.79,5.64,5.79,33705,0
2005-06-23,5.78,5.81,5.51,5.51,47936,0
2005-06-24,5.51,5.75,5.42,5.75,119626,0
2005-06-27,5.67,5.7,5.42,5.66,41730,0
2005-06-28,5.65,5.79,5.61,5.79,47936,0
2005-06-29,5.71,5.83,5.65,5.75,36059,0
2005-06-30,5.75,5.84,5.62,5.7,48364,0
2005-07-01,5.7,5.76,5.62,5.74,25894,0
2005-07-05,5.65,5.94,5.64,5.94,45689,0
2005-07-06,5.93,5.93,5.68,5.7,24289,0
2005-07-07,5.64,5.95,5.61,5.89,56282,0
2005-07-08,5.89,6.17,5.79,6.07,91057,0
2005-07-11,6.06,6.26,6.05,6.23,106572,0
2005-07-12,6.26,6.54,6.13,6.25,76077,0
2005-07-13,6.17,6.26,6.01,6.03,66768,0
2005-07-14,6.07,6.15,5.92,5.93,61097,0
2005-07-15,5.89,6.01,5.77,5.96,55747,0
2005-07-18,5.98,6.07,5.8,5.89,44619,0
2005-07-19,5.93,6.29,5.89,6.14,60883,0
2005-07-20,6.23,6.36,6.08,6.3,62809,0
2005-07-21,6.36,6.52,6.23,6.23,57994,0
2005-07-22,6.28,6.45,6.27,6.44,52965,0
2005-07-25,6.45,6.45,6.33,6.41,48257,0
2005-07-26,6.45,6.45,6.22,6.41,50504,0
2005-07-27,6.45,6.45,6.33,6.44,32742,0
2005-07-28,6.45,6.54,6.31,6.53,65912,0
2005-07-29,6.53,6.54,6.34,6.34,34240,0
2005-08-01,6.39,6.54,6.36,6.5,52751,0
2005-08-02,6.52,6.63,6.36,6.56,48364,0
2005-08-03,6.63,6.67,6.56,6.59,42800,0
2005-08-04,6.56,6.63,6.26,6.6,77040,0
2005-08-05,6.54,6.58,6.26,6.55,90629,0
2005-08-08,6.63,6.63,6.3,6.53,51039,0
2005-08-09,6.68,6.69,6.39,6.69,68266,0
2005-08-10,6.73,6.73,6.39,6.54,71369,0
2005-08-11,6.72,6.72,6.5,6.66,37129,0
2005-08-12,6.7,6.71,6.36,6.5,39269,0
2005-08-15,6.57,6.68,6.36,6.64,37343,0
2005-08-16,6.64,6.68,6.28,6.31,67731,0
2005-08-17,6.26,6.45,6.19,6.2,36273,0
2005-08-18,6.38,6.38,6.03,6.03,53286,0
2005-08-19,6.17,6.36,6.11,6.28,65805,0
2005-08-22,6.37,6.68,6.37,6.68,62060,0
2005-08-23,6.64,6.64,6.42,6.48,36594,0
2005-08-24,6.68,6.73,6.38,6.43,71262,0
2005-08-25,6.59,6.84,6.45,6.76,134285,0
2005-08-26,6.77,6.77,6.59,6.74,61418,0
2005-08-29,6.78,6.82,6.36,6.81,52216,0
2005-08-30,6.78,6.78,6.45,6.53,51146,0
2005-08-31,6.54,6.73,6.45,6.73,58743,0
2005-09-01,6.73,6.73,6.5,6.65,56710,0
2005-09-02,6.63,6.63,6.46,6.57,41944,0
2005-09-06,6.57,6.73,6.57,6.73,46331,0
2005-09-07,6.68,6.74,6.59,6.74,34989,0
2005-09-08,6.62,6.68,6.56,6.64,28890,0
2005-09-09,6.68,6.68,6.58,6.65,17976,0
2005-09-12,6.65,7.01,6.62,6.93,75649,0
2005-09-13,6.92,6.92,6.56,6.59,57673,0
2005-09-14,6.73,6.95,6.67,6.81,72867,0
2005-09-15,6.92,6.97,6.61,6.75,50290,0
2005-09-16,6.83,6.96,6.63,6.92,167990,0
2005-09-19,6.82,6.96,6.75,6.92,43763,0
2005-09-20,6.99,7.01,6.69,6.72,46117,0
2005-09-21,6.64,6.88,6.41,6.46,80785,0
2005-09-22,6.41,6.62,6.33,6.46,31993,0
2005-09-23,6.41,6.54,6.41,6.53,20651,0
2005-09-26,6.67,6.68,6.43,6.47,33491,0
2005-09-27,6.45,6.5,6.2,6.36,121552,0
2005-09-28,6.36,6.39,6.07,6.15,70941,0
2005-09-29,6.08,6.24,6,6.23,50397,0
2005-09-30,6.14,6.14,6,6,20972,0
2005-10-03,5.98,6.18,5.98,6.05,36166,0
2005-10-04,6.09,6.31,5.99,5.99,31565,0
2005-10-05,5.99,6.03,5.66,5.67,90950,0
2005-10-06,5.83,5.83,5.28,5.4,73295,0
2005-10-07,5.5,5.55,5.28,5.32,44084,0
2005-10-10,5.41,5.67,5.29,5.56,52965,0
2005-10-11,5.65,5.72,5.54,5.61,30709,0
2005-10-12,5.61,5.61,5.28,5.39,79394,0
2005-10-13,5.37,5.38,5.19,5.36,35738,0
2005-10-14,5.36,5.6,5.25,5.54,37771,0
2005-10-17,5.53,5.53,4.95,5.05,96193,0
2005-10-18,5.12,5.17,4.95,4.95,61953,0
2005-10-19,4.95,5.22,4.93,5.19,38627,0
2005-10-20,5.09,5.26,4.86,4.92,34989,0
2005-10-21,4.86,5.26,4.86,5.17,61525,0
2005-10-24,5.26,5.49,5.09,5.49,26536,0
2005-10-25,5.4,5.4,5.05,5.17,28141,0
2005-10-26,5.17,5.37,5.07,5.18,32742,0
2005-10-27,5.14,5.2,4.95,4.95,20330,0
2005-10-28,5.05,5.19,4.98,5.11,23326,0
2005-10-31,5.02,5.33,5.02,5.33,40018,0
2005-11-01,5.29,5.29,5.14,5.28,27713,0
2005-11-02,5.31,5.76,5.23,5.76,59706,0
2005-11-03,5.83,5.84,5.57,5.66,49541,0
2005-11-04,5.75,5.75,5.54,5.62,16157,0
2005-11-07,5.52,5.7,5.5,5.64,21186,0
2005-11-08,5.54,5.67,5.45,5.5,29425,0
2005-11-09,5.6,5.91,5.49,5.78,24717,0
2005-11-10,5.78,6.03,5.42,5.93,37557,0
2005-11-11,5.89,5.94,5.7,5.75,18083,0
2005-11-14,5.76,5.78,5.62,5.68,14445,0
2005-11-15,5.68,5.69,5.43,5.47,28569,0
2005-11-16,5.5,5.5,5.1,5.21,53179,0
2005-11-17,5.33,5.63,5.28,5.6,27927,0
2005-11-18,5.77,5.79,5.33,5.53,30388,0
2005-11-21,5.44,5.79,5.41,5.75,26964,0
2005-11-22,5.7,5.74,5.53,5.72,24610,0
2005-11-23,5.7,5.74,5.52,5.67,27392,0
2005-11-25,5.67,5.67,5.56,5.56,7704,0
2005-11-28,5.51,5.54,5.39,5.43,30067,0
2005-11-29,5.52,5.52,5.23,5.31,96086,0
2005-11-30,5.29,5.45,4.74,4.97,214000,0
2005-12-01,5.07,5.56,5.07,5.25,109247,0
2005-12-02,5.23,5.37,5.14,5.33,28890,0
2005-12-05,5.33,5.34,5.14,5.21,44512,0
2005-12-06,5.28,5.42,5.23,5.33,27820,0
2005-12-07,5.28,5.35,5.2,5.29,171093,0
2005-12-08,5.33,5.42,5.31,5.38,28890,0
2005-12-09,5.37,5.5,5.33,5.5,19581,0
2005-12-12,5.5,5.61,5.47,5.56,41944,0
2005-12-13,5.8,5.96,5.72,5.9,49700,0
2005-12-14,5.9,5.9,5.66,5.76,35800,0
2005-12-15,5.75,5.84,5.44,5.78,79200,0
2005-12-16,5.82,5.82,5.48,5.57,223900,0
2005-12-19,5.6,5.72,5.45,5.56,68100,0
2005-12-20,5.55,5.6,5.33,5.34,32300,0
2005-12-21,5.4,5.64,5.4,5.59,21900,0
2005-12-22,5.62,5.69,5.56,5.65,12100,0
2005-12-23,5.69,5.74,5.61,5.73,29200,0
2005-12-27,5.68,5.77,5.4,5.4,37400,0
2005-12-28,5.45,5.52,5.41,5.45,14800,0
2005-12-29,5.43,5.52,5.37,5.37,31300,0
2005-12-30,5.34,5.5,5.29,5.45,92100,0
2006-01-03,5.4,5.48,5.24,5.48,34600,0
2006-01-04,5.55,5.56,5.36,5.36,37200,0
2006-01-05,5.36,5.51,5.3,5.33,25500,0
2006-01-06,5.38,5.5,5.35,5.45,20900,0
2006-01-09,5.49,5.54,5.36,5.45,30300,0
2006-01-10,5.3,5.53,5.26,5.48,22600,0
2006-01-11,5.45,5.48,5.29,5.48,57700,0
2006-01-12,5.4,5.44,5.28,5.29,35400,0
2006-01-13,5.33,5.38,5.23,5.29,13600,0
2006-01-17,5.29,5.3,5.14,5.21,32500,0
2006-01-18,5.06,5.29,5,5.24,25100,0
2006-01-19,5.27,5.3,5.17,5.25,32100,0
2006-01-20,5.29,5.29,4.87,4.91,57700,0
2006-01-23,5,5.34,5,5.25,65400,0
2006-01-24,5.2,5.3,5.16,5.26,35300,0
2006-01-25,5.21,5.28,5.13,5.2,29200,0
2006-01-26,5.3,5.48,5.25,5.46,81000,0
2006-01-27,5.4,5.53,5.26,5.52,34400,0
2006-01-30,5.45,5.63,5.38,5.48,41300,0
2006-01-31,5.45,5.47,5.33,5.34,22800,0
2006-02-01,5.33,5.45,5.26,5.41,13700,0
2006-02-02,5.4,5.4,5.1,5.17,49500,0
2006-02-03,5.11,5.24,5.1,5.1,23600,0
2006-02-06,5.1,5.21,5.02,5.17,27700,0
2006-02-07,5.17,5.35,5.01,5.11,59000,0
2006-02-08,5.14,5.19,5.04,5.19,23400,0
2006-02-09,5.19,5.27,5.13,5.13,16600,0
2006-02-10,5.08,5.28,5.01,5.23,23200,0
2006-02-13,5.2,5.32,5.11,5.27,45900,0
2006-02-14,5.23,5.45,5.2,5.43,30400,0
2006-02-15,5.4,5.5,5.31,5.49,25400,0
2006-02-16,5.49,5.63,5.37,5.5,56300,0
2006-02-17,5.59,5.59,5.45,5.45,57200,0
2006-02-21,5.41,5.6,5.36,5.51,86400,0
2006-02-22,5.51,5.64,5.42,5.54,28500,0
2006-02-23,5.54,5.67,5.41,5.46,30600,0
2006-02-24,5.4,5.53,5.36,5.51,24800,0
2006-02-27,5.57,5.67,5.48,5.6,57900,0
2006-02-28,5.55,5.56,5.3,5.32,24000,0
2006-03-01,5.32,5.43,5.28,5.32,19300,0
2006-03-02,5.37,5.4,5.08,5.16,36300,0
2006-03-03,5.15,5.32,5.08,5.12,39300,0
2006-03-06,5.15,5.32,5.08,5.1,72700,0
2006-03-07,5.01,5.1,4.96,4.97,40800,0
2006-03-08,4.99,5.12,4.91,4.95,41900,0
2006-03-09,5.02,5.03,4.78,4.78,42800,0
2006-03-10,4.8,4.93,4.8,4.88,16100,0
2006-03-13,4.88,5.25,4.88,5.18,83200,0
2006-03-14,5.17,5.4,5.14,5.35,109500,0
2006-03-15,5.25,5.3,5.1,5.23,29900,0
2006-03-16,5.27,5.3,4.98,5.15,46400,0
2006-03-17,5.18,5.31,5.01,5.14,246900,0
2006-03-20,5.13,5.25,5,5.16,137300,0
2006-03-21,5.1,5.33,5.03,5.07,116000,0
2006-03-22,5.05,5.15,5.02,5.12,36200,0
2006-03-23,5.12,5.14,4.95,5.07,36400,0
2006-03-24,5,5.11,5,5.11,28000,0
2006-03-27,5.13,5.19,5.06,5.15,126300,0
2006-03-28,5.1,5.15,4.91,4.95,51200,0
2006-03-29,5,5.2,5,5.19,29000,0
2006-03-30,5.18,5.2,5.07,5.15,17400,0
2006-03-31,5.19,5.19,5.07,5.16,35400,0
2006-04-03,5.16,5.38,5.06,5.33,88600,0
2006-04-04,5.3,5.5,5.26,5.38,99700,0
2006-04-05,5.39,5.5,5.39,5.49,46400,0
2006-04-06,5.39,5.45,5.27,5.37,29700,0
2006-04-07,5.4,5.5,5.1,5.12,52600,0
2006-04-10,5.1,5.47,5.07,5.12,75700,0
2006-04-11,5.15,5.25,4.95,4.97,56700,0
2006-04-12,4.93,5.1,4.91,5.09,89600,0
2006-04-13,5.05,5.13,5,5.02,16700,0
2006-04-17,5,5.44,4.95,5.43,96900,0
2006-04-18,5.4,5.43,5.25,5.4,63100,0
2006-04-19,5.3,5.54,5.27,5.54,45600,0
2006-04-20,5.48,5.5,5.37,5.49,16700,0
2006-04-21,5.55,5.56,5.23,5.4,77700,0
2006-04-24,5.35,5.59,5.18,5.48,82800,0
2006-04-25,5.42,5.57,5.24,5.5,38800,0
2006-04-26,5.4,5.5,5.27,5.45,38300,0
2006-04-27,5.38,5.48,5.25,5.37,41900,0
2006-04-28,4.98,5.46,4.9,5.3,43900,0
2006-05-01,5.35,5.39,5.15,5.18,54500,0
2006-05-02,5.16,5.32,5.12,5.18,37600,0
2006-05-03,5.2,5.25,5.06,5.1,32200,0
2006-05-04,5.15,5.2,5.07,5.15,19400,0
2006-05-05,5.18,5.3,5.1,5.27,25700,0
2006-05-08,5.2,5.4,5.1,5.3,34100,0
2006-05-09,5.37,5.39,5.2,5.32,29600,0
2006-05-10,5.25,5.35,5.2,5.21,39900,0
2006-05-11,5.2,5.26,4.96,4.96,82700,0
2006-05-12,4.95,5.12,4.9,4.91,75000,0
2006-05-15,4.92,5.09,4.88,5.01,71700,0
2006-05-16,5.07,5.13,5.04,5.06,31600,0
2006-05-17,5.03,5.24,5,5.16,49400,0
2006-05-18,5.1,5.25,5.04,5.05,21700,0
2006-05-19,5,5.25,4.93,5.1,46700,0
2006-05-22,5.05,5.26,5.01,5.18,53600,0
2006-05-23,5.23,5.29,5.07,5.08,62900,0
2006-05-24,5.02,5.18,5.01,5.11,46100,0
2006-05-25,5.2,5.24,5.08,5.21,50100,0
2006-05-26,5.24,5.25,5.16,5.24,31600,0
2006-05-30,5.15,5.29,5.08,5.12,75200,0
2006-05-31,5.17,5.31,5.1,5.28,70400,0
2006-06-01,5.23,5.3,5.17,5.27,71200,0
2006-06-02,5.3,5.3,5.18,5.24,57300,0
2006-06-05,5.15,5.35,5.08,5.08,99300,0
2006-06-06,5.06,5.2,5,5.08,59600,0
2006-06-07,5.03,5.22,5,5.02,38300,0
2006-06-08,5.01,5.18,4.94,5.17,57600,0
2006-06-09,5.2,5.2,5.05,5.05,25400,0
2006-06-12,5.05,5.31,5.05,5.22,98600,0
2006-06-13,5.22,5.32,5.07,5.1,84100,0
2006-06-14,5.08,5.17,5.05,5.1,19900,0
2006-06-15,5.16,5.26,5.08,5.23,31300,0
2006-06-16,5.23,5.23,5.05,5.07,402400,0
2006-06-19,5.06,5.24,5.02,5.08,172000,0
2006-06-20,5.08,5.11,4.63,4.7,179200,0
2006-06-21,4.7,4.96,4.7,4.85,123700,0
2006-06-22,4.8,4.87,4.56,4.6,119500,0
2006-06-23,4.65,4.72,4.5,4.57,61400,0
2006-06-26,4.65,4.9,4.5,4.89,154600,0
2006-06-27,4.83,4.9,4.45,4.73,73100,0
2006-06-28,4.63,4.92,4.51,4.88,110300,0
2006-06-29,4.78,4.9,4.62,4.83,165300,0
2006-06-30,4.9,5.01,4.52,5.01,2000200,0
2006-07-03,4.97,5.1,4.76,4.88,94600,0
2006-07-05,4.79,5.13,4.7,5.13,153600,0
2006-07-06,5.13,5.3,4.99,5.3,105800,0
2006-07-07,5.2,5.29,5.15,5.22,27400,0
2006-07-10,5.17,5.3,5.06,5.18,146100,0
2006-07-11,5.12,5.34,5.09,5.25,68100,0
2006-07-12,5.2,5.35,5.2,5.29,18000,0
2006-07-13,5.19,5.29,5.13,5.13,32300,0
2006-07-14,5.1,5.22,5.09,5.14,43400,0
2006-07-17,5.1,5.35,5,5.31,89300,0
2006-07-18,5.25,5.35,5.2,5.24,42100,0
2006-07-19,5.27,5.39,5.25,5.33,22200,0
2006-07-20,5.31,5.35,5.17,5.25,15600,0
2006-07-21,5.24,5.25,5.15,5.21,7400,0
2006-07-24,5.16,5.36,5.1,5.18,92200,0
2006-07-25,5.1,5.26,5.1,5.22,19300,0
2006-07-26,5.17,5.19,5.1,5.11,18000,0
2006-07-27,5.1,5.15,5.04,5.05,17100,0
2006-07-28,5.01,5.09,5.01,5.07,6700,0
2006-07-31,5.03,5.25,5.03,5.18,47500,0
2006-08-01,5.18,5.25,5.1,5.22,52500,0
2006-08-02,5.2,5.23,5.04,5.12,27900,0
2006-08-03,5.12,5.12,4.9,4.91,96700,0
2006-08-04,4.91,5.05,4.91,5.01,19600,0
2006-08-07,4.96,5.22,4.96,5.21,39300,0
2006-08-08,5.16,5.24,5.15,5.21,51200,0
2006-08-09,5.17,5.24,5.12,5.19,21500,0
2006-08-10,5.09,5.09,4.95,5.02,40000,0
2006-08-11,5,5.07,4.91,5.07,19500,0
2006-08-14,5.03,5.44,5.01,5.29,131300,0
2006-08-15,5.29,5.49,5.15,5.28,65900,0
2006-08-16,5.3,5.36,5.22,5.26,11700,0
2006-08-17,5.25,5.32,5.24,5.28,2200,0
2006-08-18,5.2,5.28,5.15,5.26,18800,0
2006-08-21,5.16,5.5,5.13,5.44,112700,0
2006-08-22,5.35,5.5,5.34,5.46,23400,0
2006-08-23,5.4,5.4,5.36,5.38,3700,0
2006-08-24,5.33,5.33,5.15,5.27,23700,0
2006-08-25,5.2,5.25,5.14,5.15,17400,0
2006-08-28,5.13,5.45,5.11,5.38,44600,0
2006-08-29,5.37,5.55,5.32,5.43,76800,0
2006-08-30,5.38,5.55,5.38,5.46,17600,0
2006-08-31,5.45,5.45,5.23,5.32,16000,0
2006-09-01,5.25,5.29,5.22,5.23,9200,0
2006-09-05,5.23,5.55,5.23,5.42,28600,0
2006-09-06,5.4,5.65,5.39,5.57,62300,0
2006-09-07,5.52,5.64,5.45,5.47,25700,0
2006-09-08,5.45,5.55,5.2,5.25,24500,0
2006-09-11,5.23,5.45,5.23,5.45,23400,0
2006-09-12,5.4,5.72,5.35,5.54,69600,0
2006-09-13,5.5,5.7,5.42,5.65,34700,0
2006-09-14,5.6,5.6,5.35,5.42,23000,0
2006-09-15,5.35,5.35,5.29,5.3,24000,0
2006-09-18,5.4,5.59,5.36,5.56,26800,0
2006-09-19,5.53,5.85,5.51,5.63,85700,0
2006-09-20,5.6,5.92,5.58,5.86,41800,0
2006-09-21,5.85,5.89,5.85,5.87,2100,0
2006-09-22,5.82,5.82,5.69,5.76,13000,0
2006-09-25,5.73,5.9,5.73,5.9,15300,0
2006-09-26,5.9,6.1,5.82,5.99,79100,0
2006-09-27,5.95,6.2,5.95,6.04,37900,0
2006-09-28,5.98,6.05,5.9,5.97,23400,0
2006-09-29,5.92,5.99,5.7,5.81,22600,0
2006-10-02,5.79,5.79,5.61,5.76,24500,0
2006-10-03,5.75,5.97,5.71,5.8,55800,0
2006-10-04,5.78,5.9,5.71,5.75,17600,0
2006-10-05,5.7,5.74,5.65,5.72,5700,0
2006-10-06,5.67,5.67,5.55,5.6,14400,0
2006-10-09,5.65,5.8,5.64,5.79,22000,0
2006-10-10,5.77,6.15,5.77,6.09,49900,0
2006-10-11,6.05,6.14,5.95,6.05,47600,0
2006-10-12,6.06,6.21,5.99,6.21,21600,0
2006-10-13,6.15,6.2,6.05,6.14,19800,0
2006-10-16,6.24,6.24,6.02,6.23,55000,0
2006-10-17,6.2,6.35,6.12,6.26,63300,0
2006-10-18,6.2,6.36,6.18,6.29,30900,0
2006-10-19,6.29,6.35,6.06,6.11,22200,0
2006-10-20,6.02,6.02,5.9,5.97,7100,0
2006-10-23,6.25,6.31,6.04,6.22,68600,0
2006-10-24,6.2,6.37,6.15,6.33,43500,0
2006-10-25,6.08,6.21,6.08,6.21,22600,0
2006-10-26,6.25,6.29,6.07,6.22,13600,0
2006-10-27,6.09,6.14,6.02,6.09,7100,0
2006-10-30,6.02,6.47,6,6.2,50600,0
2006-10-31,6.28,6.43,6.25,6.37,51100,0
2006-11-01,6.3,6.49,6.18,6.37,28600,0
2006-11-02,6.3,6.3,6.13,6.17,21600,0
2006-11-03,6.12,6.12,6.04,6.04,18300,0
2006-11-06,6.02,6.4,6,6.34,51800,0
2006-11-07,6.31,6.5,6.28,6.45,63900,0
2006-11-08,6.27,6.5,6.27,6.42,27000,0
2006-11-09,6.4,6.49,6.35,6.43,26300,0
2006-11-10,6.33,6.37,6.18,6.31,27000,0
2006-11-13,6.47,6.7,6.25,6.55,84500,0
2006-11-14,6.57,6.7,6.48,6.56,29300,0
2006-11-15,6.47,6.59,6.38,6.4,25300,0
2006-11-16,6.32,6.49,6.29,6.47,35800,0
2006-11-17,6.32,6.44,6.28,6.37,25300,0
2006-11-20,6.27,6.65,6.26,6.6,43800,0
2006-11-21,6.58,6.84,6.5,6.76,67900,0
2006-11-22,6.69,6.7,6.59,6.65,26500,0
2006-11-24,6.63,6.63,6.46,6.46,30900,0
2006-11-27,6.46,6.78,6.4,6.7,50900,0
2006-11-28,6.7,6.79,6.6,6.66,58200,0
2006-11-29,6.6,6.62,6.49,6.56,33000,0
2006-11-30,6.5,6.5,6.35,6.41,15400,0
2006-12-01,6.35,6.6,6.35,6.6,20000,0
2006-12-04,6.6,6.72,6.45,6.68,26400,0
2006-12-05,6.65,6.75,6.5,6.71,32100,0
2006-12-06,6.65,6.75,6.6,6.69,24100,0
2006-12-07,6.69,6.78,6.61,6.72,34600,0
2006-12-08,6.7,6.77,6.65,6.75,32600,0
2006-12-11,6.75,6.87,6.73,6.87,46500,0
2006-12-12,6.87,7.01,6.87,6.97,40300,0
2006-12-13,7,7,6.88,6.91,18200,0
2006-12-14,6.99,6.99,6.9,6.9,10800,0
2006-12-15,6.93,6.93,6.77,6.81,12800,0
2006-12-18,6.9,6.9,6.81,6.84,8500,0
2006-12-19,6.87,6.87,6.67,6.81,7800,0
2006-12-20,6.88,6.88,6.48,6.62,57400,0
2006-12-21,6.62,6.79,6.48,6.76,25800,0
2006-12-22,6.72,6.73,6.55,6.72,19000,0
2006-12-26,6.76,6.76,6.57,6.63,7600,0
2006-12-27,6.68,6.7,6.63,6.63,15100,0
2006-12-28,6.68,6.68,6.54,6.6,17100,0
2006-12-29,6.63,6.63,6.5,6.6,31600,0
2007-01-03,6.63,6.92,6.59,6.9,107600,0
2007-01-04,6.8,6.93,6.62,6.7,22200,0
2007-01-05,6.79,6.79,6.58,6.69,10100,0
2007-01-08,6.81,6.9,6.72,6.9,39100,0
2007-01-09,6.9,6.99,6.67,6.85,71600,0
2007-01-10,6.88,6.96,6.81,6.9,26600,0
2007-01-11,6.9,6.9,6.75,6.78,5900,0
2007-01-12,6.75,6.96,6.74,6.96,37400,0
2007-01-16,6.95,7,6.92,6.99,44700,0
2007-01-17,7,7,6.94,6.97,23200,0
2007-01-18,6.95,6.99,6.91,6.98,14000,0
2007-01-19,7,7.1,6.99,7.1,49200,0
2007-01-22,7.05,7.1,6.97,7.1,31200,0
2007-01-23,7.1,7.1,6.99,7.08,38600,0
2007-01-24,7.05,7.08,6.99,7.08,55000,0
2007-01-25,7.05,7.1,6.96,7.1,42500,0
2007-01-26,7.1,7.1,6.96,7.05,12200,0
2007-01-29,7.05,7.15,7.02,7.12,29200,0
2007-01-30,7.15,7.25,6.95,7.2,41800,0
2007-01-31,7.2,7.2,7.16,7.2,29900,0
2007-02-01,7.2,7.2,7.07,7.1,26900,0
2007-02-02,7.03,7.2,7.03,7.17,24100,0
2007-02-05,7.09,7.18,7.08,7.1,33000,0
2007-02-06,7.15,7.15,7.08,7.14,31700,0
2007-02-07,7.15,7.18,7.05,7.15,28100,0
2007-02-08,7.19,7.2,7.13,7.17,21800,0
2007-02-09,7.17,7.19,7.09,7.13,17000,0
2007-02-12,7.17,7.18,7.1,7.1,17100,0
2007-02-13,7.12,7.14,7.1,7.13,28258,0
2007-02-14,7.13,7.19,7.05,7.17,31300,0
2007-02-15,7.15,7.15,7.05,7.1,15200,0
2007-02-16,7.14,7.14,7,7.04,40000,0
2007-02-20,7.09,7.1,7.05,7.1,23400,0
2007-02-21,7.1,7.1,6.85,7.04,35200,0
2007-02-22,7.05,7.05,6.95,7.05,17200,0
2007-02-23,6.96,7.09,6.96,7.03,13700,0
2007-02-26,7.08,7.1,6.97,7,14100,0
2007-02-27,7.09,7.09,6.95,6.97,20100,0
2007-02-28,6.96,6.98,6.86,6.9,31600,0
2007-03-01,6.9,6.95,6.85,6.92,6000,0
2007-03-02,6.95,6.97,6.88,6.94,18700,0
2007-03-05,6.97,7.04,6.89,6.9,11100,0
2007-03-06,6.9,6.99,6.81,6.87,9600,0
2007-03-07,6.9,6.9,6.8,6.89,18000,0
2007-03-08,6.84,6.91,6.84,6.88,13500,0
2007-03-09,6.9,7,6.87,7,14400,0
2007-03-12,7,7.05,6.97,7.02,23900,0
2007-03-13,7.06,7.1,6.92,7,17000,0
2007-03-14,7.07,7.15,6.86,7.15,42000,0
2007-03-15,7.15,7.15,7.05,7.15,18100,0
2007-03-16,7.15,7.2,6.9,7.15,33800,0
2007-03-19,7.18,7.6,7.18,7.6,61900,0
2007-03-20,7.55,8.23,7.36,7.71,161600,0
2007-03-21,7.75,7.78,7,7.38,25000,0
2007-03-22,7.34,7.4,7.19,7.36,16900,0
2007-03-23,7.4,7.73,7.4,7.49,14600,0
2007-03-26,7.52,7.55,7.43,7.55,13000,0
2007-03-27,7.55,7.57,7.29,7.39,15000,0
2007-03-28,7.49,7.5,7.2,7.2,12800,0
2007-03-29,7.25,7.26,7.06,7.12,21300,0
2007-03-30,7.14,7.4,7.11,7.31,26000,0
2007-04-02,7.35,7.38,7.27,7.37,15000,0
2007-04-03,7.39,7.47,7.28,7.36,22100,0
2007-04-04,7.35,7.4,7.12,7.3,17400,0
2007-04-05,7.37,7.37,7.24,7.3,10600,0
2007-04-09,7.3,7.36,7.16,7.27,26200,0
2007-04-10,7.3,7.41,7.26,7.3,29500,0
2007-04-11,7.3,7.3,7.02,7.3,10300,0
2007-04-12,7.3,7.5,7.3,7.48,36100,0
2007-04-13,7.48,7.8,7.44,7.79,53700,0
2007-04-16,7.7,7.84,7.68,7.78,23700,0
2007-04-17,7.79,7.79,7.72,7.78,14800,0
2007-04-18,7.77,7.79,7.66,7.69,30000,0
2007-04-19,7.65,7.72,7.6,7.62,22000,0
2007-04-20,7.6,7.68,7.56,7.61,17300,0
2007-04-23,7.52,7.71,7.52,7.59,21600,0
2007-04-24,7.59,7.69,7.48,7.56,22700,0
2007-04-25,7.57,7.69,7.49,7.69,22100,0
2007-04-26,7.69,7.7,7.6,7.6,10600,0
2007-04-27,7.6,7.69,7.56,7.67,26100,0
2007-04-30,7.69,7.69,7.58,7.66,39600,0
2007-05-01,7.67,7.67,7.56,7.64,16800,0
2007-05-02,7.68,7.8,7.65,7.75,47300,0
2007-05-03,7.79,7.79,7.66,7.69,15400,0
2007-05-04,7.74,7.78,7.66,7.75,16700,0
2007-05-07,7.71,7.75,7.68,7.7,23300,0
2007-05-08,7.73,7.75,7.68,7.73,22800,0
2007-05-09,7.73,7.75,7.66,7.75,12600,0
2007-05-10,7.75,7.75,7.62,7.66,20900,0
2007-05-11,7.72,7.74,7.55,7.74,19900,0
2007-05-14,7.61,7.75,7.6,7.75,22900,0
2007-05-15,7.75,7.8,7.68,7.8,21600,0
2007-05-16,7.75,7.79,7.67,7.79,10400,0
2007-05-17,7.72,7.78,7.71,7.75,35300,0
2007-05-18,7.75,7.75,7.6,7.63,21000,0
2007-05-21,7.61,7.64,7.55,7.61,15400,0
2007-05-22,7.54,7.66,7.53,7.64,13500,0
2007-05-23,7.58,7.68,7.53,7.6,78800,0
2007-05-24,7.51,7.8,7.5,7.78,38900,0
2007-05-25,7.79,7.9,7.61,7.9,78800,0
2007-05-29,7.95,8,7.91,7.95,46900,0
2007-05-30,7.97,7.97,7.9,7.9,21200,0
2007-05-31,7.99,7.99,7.7,7.75,30400,0
2007-06-01,7.75,7.9,7.75,7.9,32400,0
2007-06-04,7.97,8,7.89,8,49100,0
2007-06-05,7.97,8,7.75,7.95,47100,0
2007-06-06,7.95,7.99,7.76,7.82,23900,0
2007-06-07,7.85,7.9,7.84,7.88,14100,0
2007-06-08,7.9,7.9,7.76,7.86,25400,0
2007-06-11,7.9,8.01,7.77,7.79,54700,0
2007-06-12,7.86,8,7.25,7.25,79800,0
2007-06-13,7.25,7.33,6.67,6.84,85169,0
2007-06-14,6.93,6.96,6.52,6.77,88500,0
2007-06-15,6.78,6.99,6.7,6.8,30400,0
2007-06-18,6.8,6.9,6.75,6.75,51800,0
2007-06-19,6.82,7.39,6.82,7.3,66700,0
2007-06-20,7.5,7.5,7.21,7.21,65800,0
2007-06-21,7.28,7.28,6.95,7,78800,0
2007-06-22,7.07,7.11,6.7,6.76,1583200,0
2007-06-25,6.71,6.86,6.2,6.31,259200,0
2007-06-26,6.43,6.46,6.07,6.1,170900,0
2007-06-27,5.99,7.19,5.88,7.13,218300,0
2007-06-28,7.12,7.82,7.08,7.33,196500,0
2007-06-29,7.43,7.71,7,7.04,121300,0
2007-07-02,7.18,7.47,6.94,7.34,259200,0
2007-07-03,7.44,7.6,7.3,7.52,66400,0
2007-07-05,7.51,7.51,7.1,7.18,50600,0
2007-07-06,7.19,7.5,7.06,7.42,24200,0
2007-07-09,7.45,7.45,7.17,7.29,66800,0
2007-07-10,7.2,7.29,6.66,6.85,118900,0
2007-07-11,6.96,7.09,6.87,7.06,53400,0
2007-07-12,7.19,7.23,6.92,7.17,63700,0
2007-07-13,7.14,7.23,6.89,7.15,95800,0
2007-07-16,7,7.2,6.6,6.91,118700,0
2007-07-17,6.91,6.91,6.5,6.53,52800,0
2007-07-18,6.5,6.67,6.23,6.39,71100,0
2007-07-19,6.45,6.6,6.31,6.58,61600,0
2007-07-20,6.57,6.71,6.12,6.21,140600,0
2007-07-23,6.2,6.2,5.93,6.13,112700,0
2007-07-24,6.02,6.02,5.3,5.49,150200,0
2007-07-25,5.51,5.68,5.06,5.32,100800,0
2007-07-26,5.18,5.35,4.97,5,90300,0
2007-07-27,4.97,5.2,4.8,4.94,113700,0
2007-07-30,4.86,5.39,4.75,5.36,83600,0
2007-07-31,5.48,5.52,4.96,5.05,136700,0
2007-08-01,5.02,5.3,4.9,5.25,76500,0
2007-08-02,5.29,5.4,5.18,5.22,72400,0
2007-08-03,5.21,5.21,4.8,4.84,93800,0
2007-08-06,4.75,5.5,4.75,5.48,143500,0
2007-08-07,5.38,5.5,5.16,5.22,78900,0
2007-08-08,5.36,6.45,5.32,6.4,184400,0
2007-08-09,5.74,6.36,5.6,6.23,109100,0
2007-08-10,6.1,7,5.82,7,240500,0
2007-08-13,7.11,7.13,6.68,6.93,115600,0
2007-08-14,6.95,7.07,6.81,7,91900,0
2007-08-15,7.05,7.23,6.76,6.8,95300,0
2007-08-16,6.93,7.27,6.8,7.25,149700,0
2007-08-17,7.35,7.6,6.96,7.59,161600,0
2007-08-20,7.6,7.8,7.39,7.78,97500,0
2007-08-21,7.78,7.83,7.5,7.7,78100,0
2007-08-22,7.61,7.85,7.4,7.72,96100,0
2007-08-23,7.73,7.81,7.26,7.34,46000,0
2007-08-24,7.3,7.57,7.11,7.46,73800,0
2007-08-27,7.6,7.65,7.16,7.53,58800,0
2007-08-28,7.53,7.53,7.12,7.27,66700,0
2007-08-29,7.42,7.8,7.2,7.8,75700,0
2007-08-30,7.78,7.78,7.51,7.6,62300,0
2007-08-31,7.72,7.8,7.35,7.54,114500,0
2007-09-04,7.54,7.56,7.37,7.53,71700,0
2007-09-05,7.55,7.76,7.39,7.6,88600,0
2007-09-06,7.65,7.65,7.38,7.55,40100,0
2007-09-07,7.46,7.46,7,7.23,59600,0
2007-09-10,7.43,7.43,6.9,7.16,77500,0
2007-09-11,7.21,7.42,7.1,7.39,28400,0
2007-09-12,7.34,7.47,7.25,7.34,53200,0
2007-09-13,7.4,7.4,7.1,7.1,39000,0
2007-09-14,7.04,7.36,6.93,7.31,42100,0
2007-09-17,7.32,7.35,7.21,7.25,49900,0
2007-09-18,7.29,7.98,7.05,7.95,107300,0
2007-09-19,8,8.4,7.75,8.39,252300,0
2007-09-20,8.32,8.48,7.7,8,103000,0
2007-09-21,8.15,8.45,7.64,7.85,170200,0
2007-09-24,8,8.02,7.75,7.8,60700,0
2007-09-25,7.61,7.7,7.46,7.58,62200,0
2007-09-26,7.65,7.65,7.45,7.59,28200,0
2007-09-27,7.64,8,7.64,7.93,85600,0
2007-09-28,7.94,7.97,7.55,7.65,89700,0
2007-10-01,7.65,8.1,7.52,8,158600,0
2007-10-02,8.07,8.8,8,8.8,185700,0
2007-10-03,8.6,8.75,8.11,8.11,127500,0
2007-10-04,8.18,8.18,7.85,8,73600,0
2007-10-05,8.15,8.93,8.05,8.9,135800,0
2007-10-08,8.95,8.97,8.5,8.65,78400,0
2007-10-09,8.69,8.69,8.39,8.53,87400,0
2007-10-10,8.31,8.75,8,8.49,68000,0
2007-10-11,8.5,8.78,8.38,8.47,115900,0
2007-10-12,8.51,8.82,8.51,8.74,60000,0
2007-10-15,8.74,8.74,8.37,8.69,67600,0
2007-10-16,8.69,8.75,8.55,8.74,42500,0
2007-10-17,8.69,8.7,8.13,8.28,98400,0
2007-10-18,8.22,8.27,7.88,8.03,85500,0
2007-10-19,8.03,8.03,7.37,7.45,147900,0
2007-10-22,7.36,7.74,7.33,7.61,106700,0
2007-10-23,7.61,7.73,7.02,7.1,224700,0
2007-10-24,7.25,8.46,7.25,8.46,397700,0
2007-10-25,8.69,8.69,8.2,8.26,166200,0
2007-10-26,8.31,8.71,8.22,8.68,150900,0
2007-10-29,8.77,8.79,8.6,8.67,92700,0
2007-10-30,8.7,8.77,8.5,8.67,99200,0
2007-10-31,8.65,8.74,8.43,8.6,87600,0
2007-11-01,8.44,8.44,7.5,7.66,154000,0
2007-11-02,8.1,8.64,7.7,8.55,112600,0
2007-11-05,7.82,8.24,7.8,7.85,97830,0
2007-11-06,7.81,8.45,7.75,8.42,75400,0
2007-11-07,8.55,8.55,7.3,7.35,123620,0
2007-11-08,7.45,8,7.32,7.89,71800,0
2007-11-09,7.56,7.73,7.38,7.71,78400,0
2007-11-12,7.75,8.48,7.68,7.98,97900,0
2007-11-13,8.1,8.27,7.81,8.27,117500,0
2007-11-14,8.25,8.25,7.86,7.91,54400,0
2007-11-15,7.89,8.16,7.62,7.77,60700,0
2007-11-16,7.79,7.86,7.32,7.86,91900,0
2007-11-19,7.77,7.99,7.54,7.78,63500,0
2007-11-20,7.79,8.2,7.57,8.11,68000,0
2007-11-21,8.11,8.2,7.52,7.82,95800,0
2007-11-23,8.05,8.33,7.94,8.33,57600,0
2007-11-26,8.38,8.38,7.58,7.72,83500,0
2007-11-27,7.8,8,7.51,7.78,114500,0
2007-11-28,7.85,8.2,7.8,7.92,104580,0
2007-11-29,7.4,7.4,6.64,6.65,324354,0
2007-11-30,6.97,6.99,6.51,6.56,214800,0
2007-12-03,6.7,6.7,6.46,6.52,85700,0
2007-12-04,6.94,6.95,6.19,6.43,256500,0
2007-12-05,6.61,6.7,6.08,6.3,85600,0
2007-12-06,6.3,6.37,6.12,6.22,103415,0
2007-12-07,6.29,6.33,6.2,6.28,43700,0
2007-12-10,6.33,6.35,6.16,6.29,109700,0
2007-12-11,6.39,6.41,5.96,6.05,171700,0
2007-12-12,6.15,6.31,6.1,6.25,156200,0
2007-12-13,6.18,6.47,6.11,6.25,94600,0
2007-12-14,6.15,6.48,6.01,6.05,120400,0
2007-12-17,6.02,6.14,6,6,71618,0
2007-12-18,6.15,6.41,6.03,6.25,135200,0
2007-12-19,6.29,6.42,6.23,6.32,114200,0
2007-12-20,6.48,6.48,6.14,6.36,99200,0
2007-12-21,6.63,6.64,6.46,6.64,286400,0
2007-12-24,6.46,6.77,6.46,6.77,49300,0
2007-12-26,6.77,6.77,6.62,6.72,65400,0
2007-12-27,6.8,6.8,5.91,6,105800,0
2007-12-28,6,6.09,5.73,5.93,117387,0
2007-12-31,5.86,6.25,5.44,5.53,445998,0
2008-01-02,5.5,6.21,5.49,5.94,334950,0
2008-01-03,5.96,6.38,5.65,5.65,235250,0
2008-01-04,5.6,5.65,5.24,5.49,202153,0
2008-01-07,5.53,5.74,5.41,5.62,90700,0
2008-01-08,5.65,5.65,5.1,5.14,112600,0
2008-01-09,5.11,5.43,5.03,5.39,128200,0
2008-01-10,5.31,5.83,5.14,5.83,129600,0
2008-01-11,6,6,5.41,5.6,218500,0
2008-01-14,5.65,5.65,5.47,5.54,87540,0
2008-01-15,5.46,5.54,5.15,5.41,117200,0
2008-01-16,5.43,6,5.43,5.62,108200,0
2008-01-17,5.66,5.66,5.25,5.46,83757,0
2008-01-18,5.3,5.65,5.25,5.47,139760,0
2008-01-22,5.3,5.95,5.3,5.83,137600,0
2008-01-23,5.69,6.18,5.41,6.13,192200,0
2008-01-24,6.15,6.15,5.49,5.49,117745,0
2008-01-25,5.69,5.69,5.42,5.52,105100,0
2008-01-28,5.5,6.02,5.46,5.87,77800,0
2008-01-29,5.87,5.87,5.52,5.65,104985,0
2008-01-30,5.6,5.93,5.55,5.66,167215,0
2008-01-31,5.56,6.12,5.56,6.04,139100,0
2008-02-01,6.08,6.2,5.79,6.18,122800,0
2008-02-04,6.09,6.18,5.98,6.08,51800,0
2008-02-05,5.97,6.15,5.75,6.1,138492,0
2008-02-06,6.14,6.16,5.8,5.83,144500,0
2008-02-07,5.84,6.13,5.83,5.97,89700,0
2008-02-08,5.92,5.96,5.65,5.78,64200,0
2008-02-11,5.77,5.77,5.55,5.57,45900,0
2008-02-12,5.59,5.59,5.5,5.52,27500,0
2008-02-13,5.7,5.8,5.65,5.8,62300,0
2008-02-14,5.81,5.84,5.46,5.57,56900,0
2008-02-15,5.57,5.9,5.53,5.75,89825,0
2008-02-19,5.9,6.18,5.76,6.12,113500,0
2008-02-20,6.12,6.84,5.98,6.75,151435,0
2008-02-21,6.78,6.99,6.02,6.06,175020,0
2008-02-22,6.14,6.14,5.75,5.92,96200,0
2008-02-25,5.93,6.42,5.66,6.37,144718,0
2008-02-26,6.3,6.65,6.18,6.4,102799,0
2008-02-27,6.33,6.56,6.06,6.27,58900,0
2008-02-28,6.24,6.24,5.79,6.06,90857,0
2008-02-29,5.98,5.98,5.65,5.65,139119,0
2008-03-03,5.61,5.69,5.5,5.65,131300,0
2008-03-04,5.65,6.04,5.57,5.95,75012,0
2008-03-05,6.03,6.03,5.7,5.75,91600,0
2008-03-06,5.73,5.75,5.41,5.42,122500,0
2008-03-07,5.41,5.82,5.37,5.55,54200,0
2008-03-10,5.58,5.58,5.4,5.44,37650,0
2008-03-11,5.57,6.21,5.57,6.21,114625,0
2008-03-12,6.24,6.49,6.18,6.24,169975,0
2008-03-13,6.13,6.42,5.83,6.25,109318,0
2008-03-14,6.5,6.5,5.68,5.97,147811,0
2008-03-17,5.8,6.12,5.71,5.93,92210,0
2008-03-18,6.12,6.3,6.07,6.23,154761,0
2008-03-19,6.37,6.55,6.18,6.31,115456,0
2008-03-20,6.74,6.98,6.62,6.69,484700,0
2008-03-24,6.77,6.9,6.6,6.81,57200,0
2008-03-25,6.75,6.84,6.55,6.57,86524,0
2008-03-26,6.52,6.97,6.44,6.95,88100,0
2008-03-27,6.95,6.98,6.66,6.86,74900,0
2008-03-28,6.95,6.95,6.61,6.64,42600,0
2008-03-31,6.64,6.81,6.4,6.69,122240,0
2008-04-01,6.9,7.22,6.74,7.2,151089,0
2008-04-02,7.19,7.3,6.97,7.28,135400,0
2008-04-03,7.33,7.33,6.74,6.85,57180,0
2008-04-04,6.98,7.21,6.95,7.03,90030,0
2008-04-07,7.11,7.2,6.86,6.87,39370,0
2008-04-08,6.8,7.23,6.76,7.19,62450,0
2008-04-09,7.2,7.23,6.55,6.95,77709,0
2008-04-10,7.14,7.18,6.8,7.18,69799,0
2008-04-11,7.09,7.09,6.75,6.98,72900,0
2008-04-14,7,7.2,6.9,7.15,60543,0
2008-04-15,7.11,7.88,7.11,7.64,166879,0
2008-04-16,7.66,7.94,7.49,7.94,153870,0
2008-04-17,7.9,7.95,7.6,7.65,89816,0
2008-04-18,8.37,8.37,7.81,7.96,173790,0
2008-04-21,7.87,7.99,7.5,7.55,111764,0
2008-04-22,7.5,7.5,6.72,6.99,177917,0
2008-04-23,7.12,7.27,6.76,6.95,205261,0
2008-04-24,7.19,7.5,6.9,7.35,178214,0
2008-04-25,7.4,7.54,7.14,7.47,127995,0
2008-04-28,7.4,7.74,7.15,7.19,152136,0
2008-04-29,7.2,7.4,7.16,7.24,91603,0
2008-04-30,7.28,7.38,6.91,7.05,135422,0
2008-05-01,7.05,7.24,6.91,6.96,131729,0
2008-05-02,7.13,7.3,6.95,7.23,124343,0
2008-05-05,7.29,7.29,6.75,6.77,115910,0
2008-05-06,6.76,6.96,6.75,6.9,69571,0
2008-05-07,6.91,6.91,6.25,6.3,120281,0
2008-05-08,6.3,6.49,6.2,6.24,118419,0
2008-05-09,6.24,6.45,6.1,6.39,155943,0
2008-05-12,6.31,6.69,6.28,6.58,175510,0
2008-05-13,6.58,6.9,6.5,6.81,91123,0
2008-05-14,6.82,6.93,6.7,6.83,68292,0
2008-05-15,6.81,6.84,6.27,6.3,97227,0
2008-05-16,6.49,6.49,6.03,6.34,122089,0
2008-05-19,6.35,6.43,6.1,6.13,134641,0
2008-05-20,6.11,6.38,6,6.02,130082,0
2008-05-21,6.05,6.33,6,6.12,135659,0
2008-05-22,6.15,6.5,6.15,6.43,109031,0
2008-05-23,6.39,6.5,6.17,6.32,136386,0
2008-05-27,6.34,6.75,6.34,6.71,101606,0
2008-05-28,6.74,6.74,6.42,6.7,94041,0
2008-05-29,6.69,6.85,6.55,6.79,102456,0
2008-05-30,6.7,6.79,6.58,6.62,64440,0
2008-06-02,6.58,6.61,6.2,6.49,160429,0
2008-06-03,6.54,6.54,6.15,6.32,89956,0
2008-06-04,6.21,6.63,6.1,6.31,71422,0
2008-06-05,6.31,6.64,6.31,6.62,174072,0
2008-06-06,6.58,6.67,6.29,6.44,71899,0
2008-06-09,6.5,6.5,6.3,6.47,131294,0
2008-06-10,6.42,6.44,6.25,6.36,56816,0
2008-06-11,6.33,6.39,6.03,6.03,90625,0
2008-06-12,6.04,6.2,5.9,6.06,75946,0
2008-06-13,6.14,6.49,6.05,6.49,168243,0
2008-06-16,6.49,6.7,6.4,6.59,74394,0
2008-06-17,6.6,6.6,6.26,6.3,37643,0
2008-06-18,6.26,6.32,6.1,6.13,36316,0
2008-06-19,6.13,6.7,6.13,6.4,95462,0
2008-06-20,6.37,6.46,6.1,6.46,190876,0
2008-06-23,6.5,6.59,6.27,6.3,85702,0
2008-06-24,6.24,6.62,6.19,6.33,133245,0
2008-06-25,6.36,6.55,6.29,6.42,66998,0
2008-06-26,6.33,6.39,6.09,6.11,41894,0
2008-06-27,6.18,6.46,6.05,6.46,292647,0
2008-06-30,6.45,6.5,6.1,6.13,123406,0
2008-07-01,6.09,6.28,6.02,6.17,100568,0
2008-07-02,6.15,6.21,5.79,5.79,162774,0
2008-07-03,5.79,6.16,5.62,5.89,74280,0
2008-07-07,5.95,6.3,5.64,6.11,247891,0
2008-07-08,6.05,6.68,6.03,6.61,178806,0
2008-07-09,6.56,6.6,6.09,6.1,183143,0
2008-07-10,6.1,6.5,6.02,6.29,149068,0
2008-07-11,6.21,6.65,5.89,6.63,268775,0
2008-07-14,6.61,6.67,6.15,6.17,91273,0
2008-07-15,6.15,6.7,6.15,6.41,177044,0
2008-07-16,6.41,6.8,6.4,6.77,89711,0
2008-07-17,6.25,6.97,6.25,6.95,128074,0
2008-07-18,6.99,6.99,6.68,6.81,114600,0
2008-07-21,6.85,7,6.67,6.89,78985,0
2008-07-22,6.87,7.24,6.76,7.24,238934,0
2008-07-23,7.87,7.87,7.25,7.36,140187,0
2008-07-24,7.4,7.5,7.31,7.44,70500,0
2008-07-25,7.5,7.8,7.35,7.66,195642,0
2008-07-28,7.62,7.7,7.37,7.39,86161,0
2008-07-29,7.47,7.7,7.41,7.62,124026,0
2008-07-30,7.7,7.87,7.46,7.75,162023,0
2008-07-31,7.58,7.74,7.37,7.43,114628,0
2008-08-01,7.47,7.48,7.23,7.39,110027,0
2008-08-04,7.4,7.73,6.95,7.38,155027,0
2008-08-05,7.56,7.7,7.31,7.68,83985,0
2008-08-06,7.77,7.77,7.57,7.73,82503,0
2008-08-07,7.48,7.68,7.31,7.4,79546,0
2008-08-08,7.13,7.8,7.1,7.6,111450,0
2008-08-11,7.6,7.95,7.55,7.77,167570,0
2008-08-12,7.68,7.97,7.57,7.93,116474,0
2008-08-13,7.87,8,7.68,7.86,148867,0
2008-08-14,7.79,7.84,7.05,7.25,172109,0
2008-08-15,7.37,7.37,6.79,7.13,274808,0
2008-08-18,7.13,7.4,7.01,7.4,95437,0
2008-08-19,7.31,7.45,7.06,7.24,221338,0
2008-08-20,7.27,7.36,7.05,7.21,48762,0
2008-08-21,7.08,7.2,6.92,6.99,61969,0
2008-08-22,7.13,7.35,7.06,7.3,84452,0
2008-08-25,7.21,7.3,6.92,7.19,105558,0
2008-08-26,7.19,7.25,7.04,7.23,93143,0
2008-08-27,7.24,7.25,7.07,7.19,60776,0
2008-08-28,7.27,7.27,7.1,7.23,100913,0
2008-08-29,7.15,7.24,7.06,7.12,45066,0
2008-09-02,7.25,7.41,7.12,7.21,91395,0
2008-09-03,7.19,7.4,7.08,7.28,144050,0
2008-09-04,7.21,7.25,7,7.16,68990,0
2008-09-05,7.06,7.25,6.97,7.2,66954,0
2008-09-08,7.6,7.6,7.27,7.4,148537,0
2008-09-09,7.28,7.42,7,7.2,254981,0
2008-09-10,7.49,7.68,7.23,7.46,92557,0
2008-09-11,7.17,7.69,7.17,7.65,49313,0
2008-09-12,7.53,7.69,7.27,7.27,40375,0
2008-09-15,7.34,7.6,7.2,7.24,68363,0
2008-09-16,7.11,8,7.11,8,134636,0
2008-09-17,7.72,7.73,7.2,7.26,77029,0
2008-09-18,7.99,8,7.27,7.5,438387,0
2008-09-19,7.93,9.15,7.31,9.15,742786,0
2008-09-22,8.85,9.15,8,8,156775,0
2008-09-23,8,8.17,7.38,7.61,98878,0
2008-09-24,7.61,7.99,7.44,7.53,34331,0
2008-09-25,7.59,8.62,7.59,8.17,51965,0
2008-09-26,7.65,8.7,7.62,8.49,67104,0
2008-09-29,8.96,8.96,8,8.27,107423,0
2008-09-30,8.74,8.8,8.22,8.22,98371,0
2008-10-01,8.4,8.4,7.6,7.62,78808,0
2008-10-02,7.62,8.08,7.51,7.87,70905,0
2008-10-03,7.99,8.4,7.36,7.36,83289,0
2008-10-06,7.25,8.39,7.2,8.35,126611,0
2008-10-07,8.38,8.8,7.7,7.7,115435,0
2008-10-08,7.49,8.5,7.35,7.61,100716,0
2008-10-09,7.82,7.82,7,7,133228,0
2008-10-10,6.74,8,6.45,7.5,198615,0
2008-10-13,8.42,8.42,7.16,8.31,220645,0
2008-10-14,8.25,8.25,7.05,7.41,135367,0
2008-10-15,7.15,7.31,6.92,6.99,88446,0
2008-10-16,6.9,8,6.69,7.96,176811,0
2008-10-17,7.71,8.02,7.48,7.59,148451,0
2008-10-20,7.7,8.15,7.6,8.12,86849,0
2008-10-21,7.97,8.43,7.93,8.03,120628,0
2008-10-22,7.78,8.08,7.6,7.93,96022,0
2008-10-23,8.01,8.2,7.23,8.08,91057,0
2008-10-24,7.45,7.9,7.22,7.81,150452,0
2008-10-27,7.81,8.08,7.24,7.24,122257,0
2008-10-28,7.28,7.94,7.2,7.81,142331,0
2008-10-29,7.8,8.25,7.7,7.93,139672,0
2008-10-30,7.93,8.21,7.78,8.21,110254,0
2008-10-31,8.13,8.5,8.05,8.49,166799,0
2008-11-03,8.42,8.55,8.29,8.5,138223,0
2008-11-04,8.49,8.55,8.15,8.44,98233,0
2008-11-05,8.43,8.82,8.19,8.22,339693,0
2008-11-06,8.22,8.48,8.19,8.19,347711,0
2008-11-07,8.46,8.6,8.1,8.59,105776,0
2008-11-10,8.7,8.73,8.01,8.31,148403,0
2008-11-11,8.19,8.53,8.12,8.2,100081,0
2008-11-12,8.04,8.36,7.83,7.83,140467,0
2008-11-13,7.92,8.98,7.42,8.98,231722,0
2008-11-14,8.78,8.8,7.9,7.9,164445,0
2008-11-17,7.91,8.31,7.8,7.88,177616,0
2008-11-18,7.92,8.11,7.34,8.1,151393,0
2008-11-19,8.16,8.16,7.5,7.88,174679,0
2008-11-20,7.88,8.04,7.25,7.25,151945,0
2008-11-21,7.55,9,7.01,9,334713,0
2008-11-24,8.94,9.05,8.36,8.95,346423,0
2008-11-25,8.95,9.35,8.68,9.11,790141,0
2008-11-26,8.8,9.45,8.8,9.21,242078,0
2008-11-28,9.06,9.45,8.83,9.45,71189,0
2008-12-01,9.12,9.34,8.12,8.13,178690,0
2008-12-02,8.62,8.9,8.18,8.9,148137,0
2008-12-03,8.58,8.99,7.81,8.45,215818,0
2008-12-04,8.23,8.56,8,8.11,120856,0
2008-12-05,7.93,8.45,7.81,8.44,158232,0
2008-12-08,8.73,8.8,8.34,8.66,314224,0
2008-12-09,8.45,8.9,7.92,8.13,178585,0
2008-12-10,8.24,8.5,8.1,8.33,71372,0
2008-12-11,8.17,8.5,8.05,8.28,115827,0
2008-12-12,8.13,8.9,8.01,8.89,162620,0
2008-12-15,8.95,8.95,8.1,8.2,108602,0
2008-12-16,8.41,9.08,8.27,9.03,200664,0
2008-12-17,8.87,9.05,8.6,8.78,79729,0
2008-12-18,8.82,9.19,8.54,8.76,99600,0
2008-12-19,8.92,9.45,8.89,9.36,297409,0
2008-12-22,9.37,9.45,8.35,8.99,119081,0
2008-12-23,9.12,9.14,8.49,8.85,122177,0
2008-12-24,8.86,8.87,8.5,8.65,48458,0
2008-12-26,8.73,9.2,8.73,9.19,69782,0
2008-12-29,9.2,9.32,8.72,8.91,97802,0
2008-12-30,9.04,9.35,8.98,9.34,74085,0
2008-12-31,9.33,9.81,9.18,9.7,171746,0
2009-01-02,9.7,9.73,9.34,9.44,86217,0
2009-01-05,9.46,9.7,9.2,9.62,120398,0
2009-01-06,9.68,9.83,9.48,9.65,111021,0
2009-01-07,9.44,9.51,8.95,8.99,96867,0
2009-01-08,8.92,9.2,8.69,9.08,162373,0
2009-01-09,9.1,9.1,8.23,8.24,113241,0
2009-01-12,8.36,8.51,8.15,8.32,171146,0
2009-01-13,8.4,8.98,8.17,8.7,208414,0
2009-01-14,8.48,8.54,7.97,8,161090,0
2009-01-15,8.18,8.56,7.9,8.5,200786,0
2009-01-16,8.5,8.68,8.18,8.67,231321,0
2009-01-20,8.51,8.74,7.62,7.62,207730,0
2009-01-21,7.76,8.67,7.54,8.66,241627,0
2009-01-22,8.47,8.47,7.74,7.83,190454,0
2009-01-23,7.55,8.2,7.53,8,120962,0
2009-01-26,8,8.4,7.8,8.21,104242,0
2009-01-27,8.28,8.5,8.21,8.38,119324,0
2009-01-28,8.43,8.7,8.43,8.7,99923,0
2009-01-29,8.54,8.75,8.06,8.1,198072,0
2009-01-30,8.23,8.38,8,8.15,122968,0
2009-02-02,8.04,8.53,7.97,8.43,165801,0
2009-02-03,8.5,8.5,7.83,8.28,215833,0
2009-02-04,8.27,8.41,7.95,8.03,194430,0
2009-02-05,8.09,8.51,8,8.28,170454,0
2009-02-06,8.26,8.5,8.19,8.44,200396,0
2009-02-09,8.36,8.64,8.3,8.47,169156,0
2009-02-10,8.38,8.78,8.05,8.08,273038,0
2009-02-11,8.12,8.38,7.91,8.15,143356,0
2009-02-12,8.01,8.34,7.86,8.28,139729,0
2009-02-13,8.25,8.3,7.9,8.02,179378,0
2009-02-17,7.79,8.03,7.59,7.71,219608,0
2009-02-18,7.78,7.96,7.38,7.54,149053,0
2009-02-19,7.62,7.69,7.21,7.22,141060,0
2009-02-20,7.09,7.16,6.75,7.09,191004,0
2009-02-23,7.15,7.15,6.7,6.71,169701,0
2009-02-24,6.86,7.41,6.85,7.33,176207,0
2009-02-25,7.22,7.29,6.7,6.86,166395,0
2009-02-26,6.96,7.18,6.74,6.8,176096,0
2009-02-27,6.69,6.9,6.5,6.5,217802,0
2009-03-02,6.5,7.18,6.5,7.11,201684,0
2009-03-03,7.25,7.25,6.4,6.4,243794,0
2009-03-04,6.53,6.94,6.45,6.8,225204,0
2009-03-05,6.63,6.69,6.3,6.33,224714,0
2009-03-06,6.29,6.7,6.25,6.6,212573,0
2009-03-09,6.53,6.77,6.31,6.32,125086,0
2009-03-10,6.55,6.84,6.51,6.65,190874,0
2009-03-11,6.65,6.84,6.32,6.5,117191,0
2009-03-12,6.48,6.98,6.31,6.92,141494,0
2009-03-13,6.93,7.18,6.34,7.1,120187,0
2009-03-16,7.14,7.55,6.71,6.76,150044,0
2009-03-17,6.76,7.54,6.63,7.54,99600,0
2009-03-18,7.53,8,7.44,7.95,112907,0
2009-03-19,8.05,8.11,7.42,7.59,78032,0
2009-03-20,7.7,7.75,7.15,7.34,186683,0
2009-03-23,7.61,8,7.31,8,259658,0
2009-03-24,7.83,7.95,6.96,6.97,109266,0
2009-03-25,7.55,7.64,6.94,7.4,145403,0
2009-03-26,7.92,7.92,7.34,7.69,112347,0
2009-03-27,7.49,7.51,7.01,7.15,96096,0
2009-03-30,7,7.68,6.87,7.56,175023,0
2009-03-31,7.65,7.98,7.26,7.27,457757,0
2009-04-01,7.23,7.62,7.15,7.61,114202,0
2009-04-02,7.89,7.89,7.56,7.69,169185,0
2009-04-03,7.71,7.83,7.46,7.81,141626,0
2009-04-06,7.71,7.73,7.28,7.68,119213,0
2009-04-07,7.45,7.6,7.22,7.36,117865,0
2009-04-08,7.43,7.71,7.05,7.26,109047,0
2009-04-09,7.47,8,7.47,7.97,224596,0
2009-04-13,7.89,8.05,7.53,7.98,118253,0
2009-04-14,7.79,7.98,7.4,7.41,110009,0
2009-04-15,7.33,7.67,7.33,7.65,59321,0
2009-04-16,7.75,7.75,7.37,7.46,119110,0
2009-04-17,7.49,7.61,7.32,7.52,116515,0
2009-04-20,7.34,7.6,7.21,7.21,118840,0
2009-04-21,7.15,7.55,7.14,7.53,109997,0
2009-04-22,7.38,7.59,7.15,7.18,151064,0
2009-04-23,7.21,7.37,6.94,7.25,218438,0
2009-04-24,7.32,7.32,6.99,7.22,163746,0
2009-04-27,7.06,7.31,6.91,7.09,167027,0
2009-04-28,7.02,7.28,7,7.17,126189,0
2009-04-29,7.22,7.39,7.07,7.31,113414,0
2009-04-30,7.37,7.42,7.12,7.21,189269,0
2009-05-01,7.2,7.27,6.9,7,190832,0
2009-05-04,7.2,7.2,7.03,7.19,103559,0
2009-05-05,7.15,7.21,6.81,6.94,128370,0
2009-05-06,7.01,7.1,6.72,7.01,171073,0
2009-05-07,7.1,7.1,6.52,6.59,128042,0
2009-05-08,6.53,7.33,6.51,7.33,232375,0
2009-05-11,7.17,7.3,6.95,7.05,95196,0
2009-05-12,7.12,7.12,6.6,6.71,196275,0
2009-05-13,6.61,6.76,6.37,6.41,160010,0
2009-05-14,6.46,6.75,6.45,6.68,154229,0
2009-05-15,6.69,6.69,6.3,6.44,125272,0
2009-05-18,6.52,6.92,6.45,6.91,127205,0
2009-05-19,6.9,6.91,6.51,6.65,98656,0
2009-05-20,6.69,6.9,6.44,6.47,196393,0
2009-05-21,6.39,6.44,6.25,6.4,105049,0
2009-05-22,6.47,6.48,6.28,6.32,103280,0
2009-05-26,6.27,6.9,6.27,6.9,178473,0
2009-05-27,6.87,6.93,6.37,6.4,77596,0
2009-05-28,6.44,6.55,6.25,6.32,82517,0
2009-05-29,6.36,6.65,6.25,6.59,157244,0
2009-06-01,6.74,6.93,6.64,6.86,136347,0
2009-06-02,6.84,7.08,6.7,7.06,157322,0
2009-06-03,7.01,7.05,6.66,6.79,97444,0
2009-06-04,6.82,6.97,6.71,6.87,67792,0
2009-06-05,6.92,6.94,6.7,6.87,55134,0
2009-06-08,6.85,7.04,6.73,6.89,93663,0
2009-06-09,6.91,6.99,6.79,6.82,66211,0
2009-06-10,6.8,6.87,6.25,6.55,155208,0
2009-06-11,6.59,6.71,6.44,6.54,122740,0
2009-06-12,6.49,6.85,6.39,6.82,151618,0
2009-06-15,6.72,6.83,6.61,6.8,107840,0
2009-06-16,6.88,6.88,6.6,6.74,99217,0
2009-06-17,6.76,6.87,6.65,6.83,84925,0
2009-06-18,6.8,6.84,6.7,6.72,37299,0
2009-06-19,6.86,6.86,6.7,6.76,164538,0
2009-06-22,6.76,6.81,6.51,6.56,119496,0
2009-06-23,6.64,6.73,6.46,6.51,70328,0
2009-06-24,6.69,6.69,6.27,6.33,62580,0
2009-06-25,6.33,6.64,6.28,6.63,116837,0
2009-06-26,6.57,6.63,6.29,6.43,1089742,0
2009-06-29,6.49,6.54,6.25,6.25,92960,0
2009-06-30,6.25,6.36,6.07,6.08,125639,0
2009-07-01,6.15,6.25,6,6.18,84258,0
2009-07-02,6.06,6.17,5.6,5.6,137373,0
2009-07-06,5.63,6.2,5.63,5.92,143835,0
2009-07-07,5.91,5.99,5.68,5.69,69253,0
2009-07-08,5.74,5.82,5.62,5.71,93967,0
2009-07-09,5.74,5.81,5.59,5.59,65482,0
2009-07-10,5.5,5.75,5.5,5.75,69007,0
2009-07-13,5.77,5.86,5.65,5.86,88165,0
2009-07-14,5.87,5.95,5.73,5.9,66962,0
2009-07-15,5.99,6.34,5.89,6.3,143748,0
2009-07-16,6.28,6.32,6.01,6.25,56920,0
2009-07-17,6.27,6.77,6.19,6.77,172251,0
2009-07-20,6.78,6.9,6.75,6.85,109079,0
2009-07-21,6.89,6.89,6.56,6.69,52900,0
2009-07-22,6.66,6.67,6.45,6.54,50357,0
2009-07-23,6.52,6.8,6.46,6.79,94021,0
2009-07-24,6.76,6.9,6.55,6.9,84840,0
2009-07-27,6.9,7,6.83,6.91,60041,0
2009-07-28,6.89,7,6.83,6.99,55222,0
2009-07-29,6.95,7,6.87,6.9,32363,0
2009-07-30,6.95,7.1,6.86,6.98,74420,0
2009-07-31,6.97,7.1,6.86,7.05,82196,0
2009-08-03,7.06,7.2,6.99,7.2,78154,0
2009-08-04,7.16,7.37,7.05,7.17,72731,0
2009-08-05,7.2,7.2,6.93,7.11,51378,0
2009-08-06,7.11,7.11,6.72,6.79,69834,0
2009-08-07,7,7.1,6.75,6.98,102157,0
2009-08-10,6.85,7.09,6.78,7,94381,0
2009-08-11,6.99,7.14,6.86,6.9,82217,0
2009-08-12,6.95,7.13,6.93,6.99,75759,0
2009-08-13,7,7,6.64,6.87,78140,0
2009-08-14,6.87,6.87,6.43,6.63,73036,0
2009-08-17,6.49,6.7,6.44,6.56,68058,0
2009-08-18,6.6,6.85,6.52,6.73,69341,0
2009-08-19,6.62,6.69,6.54,6.68,40197,0
2009-08-20,6.64,6.75,6.57,6.66,50792,0
2009-08-21,6.65,6.95,6.65,6.94,145842,0
2009-08-24,6.98,7,6.82,6.96,86085,0
2009-08-25,7,7,6.84,6.95,68590,0
2009-08-26,6.93,6.99,6.81,6.91,49106,0
2009-08-27,6.9,6.97,6.7,6.92,49271,0
2009-08-28,6.97,6.97,6.64,6.75,149723,0
2009-08-31,6.7,6.89,6.7,6.81,116022,0
2009-09-01,6.76,6.98,6.67,6.71,85415,0
2009-09-02,6.67,6.77,6.57,6.63,49755,0
2009-09-03,6.65,6.7,6.57,6.68,45407,0
2009-09-04,6.64,6.84,6.5,6.82,67839,0
2009-09-08,6.86,6.86,6.64,6.7,39513,0
2009-09-09,6.7,6.95,6.67,6.88,63824,0
2009-09-10,6.87,6.87,6.69,6.81,44692,0
2009-09-11,6.81,6.85,6.62,6.76,65980,0
2009-09-14,6.72,6.92,6.72,6.89,62453,0
2009-09-15,6.85,6.92,6.7,6.9,53926,0
2009-09-16,6.89,6.96,6.79,6.85,56915,0
2009-09-17,6.84,6.87,6.73,6.85,40296,0
2009-09-18,6.86,7.04,6.68,6.98,186500,0
2009-09-21,6.92,7,6.84,6.97,44742,0
2009-09-22,7,7,6.84,6.86,61572,0
2009-09-23,6.89,6.9,6.66,6.67,52938,0
2009-09-24,6.67,6.75,6.47,6.54,120345,0
2009-09-25,6.54,6.59,6.31,6.5,107025,0
2009-09-28,6.51,6.8,6.51,6.75,104209,0
2009-09-29,6.78,6.78,6.55,6.56,67881,0
2009-09-30,6.55,6.62,6.3,6.34,84436,0
2009-10-01,6.31,6.32,6.12,6.12,56593,0
2009-10-02,6.09,6.21,6.05,6.06,36868,0
2009-10-05,6.08,6.22,6.08,6.2,53429,0
2009-10-06,6.26,6.49,6.2,6.49,52969,0
2009-10-07,6.47,6.47,6.4,6.43,18821,0
2009-10-08,6.48,6.48,6.25,6.33,69549,0
2009-10-09,6.35,6.37,6.24,6.32,26928,0
2009-10-12,6.38,6.38,6.11,6.29,33362,0
2009-10-13,6.28,6.28,6.15,6.28,30946,0
2009-10-14,6.34,6.49,6.29,6.49,51148,0
2009-10-15,6.45,6.49,6.34,6.42,54006,0
2009-10-16,6.38,6.49,6.28,6.43,94308,0
2009-10-19,6.47,6.64,6.45,6.61,40425,0
2009-10-20,6.6,6.6,6.33,6.46,43009,0
2009-10-21,6.46,6.6,6.2,6.22,62607,0
2009-10-22,6.22,6.25,6.15,6.2,43124,0
2009-10-23,6.2,6.3,6.06,6.11,85123,0
2009-10-26,6.12,6.32,6.12,6.28,74462,0
2009-10-27,6.31,6.43,6.24,6.26,51411,0
2009-10-28,6.26,6.38,6.2,6.21,44706,0
2009-10-29,6.26,6.27,6.11,6.18,55686,0
2009-10-30,6.11,6.14,6.01,6.03,74256,0
2009-11-02,6.05,6.11,5.75,5.91,65682,0
2009-11-03,5.84,5.91,5.78,5.91,52209,0
2009-11-04,5.96,6.02,5.84,5.98,110498,0
2009-11-05,6.06,6.16,6.01,6.13,89381,0
2009-11-06,6.03,6.1,5.9,6.06,49692,0
2009-11-09,6.11,6.22,6.05,6.22,69947,0
2009-11-10,6.2,6.22,6.11,6.11,39843,0
2009-11-11,6.18,6.25,6.03,6.04,87097,0
2009-11-12,6.04,6.04,5.8,5.81,60009,0
2009-11-13,5.85,5.88,5.71,5.8,59447,0
2009-11-16,5.87,6.32,5.86,6.3,123419,0
2009-11-17,6.29,6.37,6.16,6.35,45478,0
2009-11-18,6.37,6.37,6.08,6.17,56331,0
2009-11-19,6.11,6.15,5.96,6.04,51909,0
2009-11-20,6.01,6.12,5.86,6.1,95896,0
2009-11-23,6.22,6.55,6.21,6.5,139502,0
2009-11-24,6.49,6.49,6.32,6.43,46666,0
2009-11-25,6.48,6.49,6.3,6.3,25302,0
2009-11-27,6.05,6.22,6.05,6.1,61464,0
2009-11-30,6.07,6.16,5.92,6.15,155014,0
2009-12-01,6.2,6.21,5.87,6.05,85349,0
2009-12-02,6.04,6.18,5.98,6.08,37993,0
2009-12-03,6.12,6.12,5.84,5.85,65418,0
2009-12-04,5.94,6.12,5.9,6.11,55658,0
2009-12-07,6.1,6.31,6.08,6.3,94678,0
2009-12-08,6.26,6.42,6.26,6.33,53000,0
2009-12-09,6.33,6.45,6.25,6.44,39399,0
2009-12-10,6.49,6.49,6.23,6.27,60858,0
2009-12-11,6.29,6.34,6.18,6.28,31414,0
2009-12-14,6.3,6.47,6.22,6.47,49625,0
2009-12-15,6.47,6.6,6.4,6.49,104177,0
2009-12-16,6.57,6.61,6.45,6.53,68642,0
2009-12-17,6.49,6.58,6.25,6.33,47918,0
2009-12-18,6.41,6.45,6.18,6.4,212345,0
2009-12-21,6.42,6.64,6.36,6.63,100623,0
2009-12-22,6.65,6.69,6.49,6.65,63270,0
2009-12-23,6.69,6.69,6.51,6.6,37273,0
2009-12-24,6.65,6.75,6.55,6.75,40349,0
2009-12-28,6.76,6.81,6.62,6.79,46885,0
2009-12-29,6.82,6.9,6.75,6.83,30064,0
2009-12-30,6.8,6.86,6.65,6.74,49681,0
2009-12-31,6.73,6.73,6.53,6.53,68480,0
2010-01-04,6.64,6.71,6.55,6.69,58176,0
2010-01-05,6.7,6.7,6.49,6.61,90256,0
2010-01-06,6.58,6.61,6.42,6.48,69652,0
2010-01-07,6.46,6.56,6.46,6.52,35179,0
2010-01-08,6.48,6.53,6.41,6.53,42938,0
2010-01-11,6.59,6.61,6.44,6.6,62330,0
2010-01-12,6.53,6.65,6.4,6.47,72626,0
2010-01-13,6.42,6.53,6.42,6.48,38967,0
2010-01-14,6.47,6.54,6.44,6.53,30234,0
2010-01-15,6.58,6.58,6.38,6.46,82647,0
2010-01-19,6.49,6.79,6.41,6.77,101168,0
2010-01-20,6.69,6.7,6.52,6.61,64732,0
2010-01-21,6.6,6.65,6.35,6.35,71101,0
2010-01-22,6.34,6.47,6.21,6.24,66164,0
2010-01-25,6.28,6.34,6.18,6.31,39992,0
2010-01-26,6.27,6.5,6.22,6.25,94066,0
2010-01-27,6.23,6.5,6.23,6.48,65604,0
2010-01-28,6.5,6.5,6.29,6.35,102191,0
2010-01-29,6.39,6.48,6.27,6.45,100094,0
2010-02-01,6.46,6.48,6.38,6.48,88776,0
2010-02-02,6.47,6.5,6.25,6.28,60186,0
2010-02-03,6.24,6.38,6.1,6.11,59102,0
2010-02-04,6.1,6.18,5.83,5.9,104428,0
2010-02-05,5.93,6.07,5.81,6.04,56139,0
2010-02-08,6.05,6.15,5.92,5.99,79181,0
2010-02-09,6.09,6.09,5.96,6.04,34334,0
2010-02-10,5.99,6,5.86,5.91,78506,0
2010-02-11,5.87,5.94,5.82,5.94,56973,0
2010-02-12,5.89,6.14,5.88,6.11,62038,0
2010-02-16,6.15,6.3,6.08,6.29,70627,0
2010-02-17,6.3,6.32,6.11,6.3,35386,0
2010-02-18,6.32,6.41,6.2,6.41,38589,0
2010-02-19,6.41,6.5,6.33,6.45,49815,0
2010-02-22,6.46,6.54,6.36,6.54,43081,0
2010-02-23,6.52,6.6,6.46,6.57,132547,0
2010-02-24,6.6,6.64,6.53,6.64,49168,0
2010-02-25,6.53,6.57,6.41,6.5,34679,0
2010-02-26,6.52,6.54,6.42,6.48,69673,0
2010-03-01,6.54,6.69,6.47,6.65,68096,0
2010-03-02,6.68,6.75,6.65,6.74,42478,0
2010-03-03,6.75,6.9,6.7,6.89,125602,0
2010-03-04,6.89,6.9,6.74,6.83,38713,0
2010-03-05,6.85,6.98,6.8,6.98,108159,0
2010-03-08,6.99,7,6.92,6.99,88887,0
2010-03-09,6.98,7.01,6.94,7,71532,0
2010-03-10,6.99,7.1,6.86,7.04,82104,0
2010-03-11,6.97,7.49,6.81,6.87,325657,0
2010-03-12,6.92,6.93,6.55,6.63,97755,0
2010-03-15,6.64,6.98,6.64,6.97,63913,0
2010-03-16,6.98,7.02,6.86,7,67296,0
2010-03-17,7,7.05,6.91,6.98,37010,0
2010-03-18,6.95,7.05,6.89,7,21846,0
2010-03-19,7.05,7.05,6.9,6.98,118973,0
2010-03-22,6.94,7.2,6.9,7.19,99511,0
2010-03-23,7.2,7.3,7.11,7.27,58987,0
2010-03-24,7.21,7.33,7.19,7.21,57879,0
2010-03-25,7.24,7.38,7.09,7.12,51580,0
2010-03-26,7.14,7.2,7.02,7.1,72174,0
2010-03-29,7.14,7.18,7.04,7.11,78867,0
2010-03-30,7.11,7.16,6.97,6.99,56236,0
2010-03-31,6.98,7.08,6.83,6.91,81785,0
2010-04-01,6.93,6.98,6.77,6.94,48996,0
2010-04-05,6.95,7.14,6.94,7.12,100134,0
2010-04-06,7.1,7.2,7.09,7.17,40205,0
2010-04-07,7.14,7.18,7.01,7.12,91293,0
2010-04-08,7.08,7.16,7.04,7.07,30802,0
2010-04-09,7.05,7.1,6.9,7.06,64477,0
2010-04-12,7.05,7.13,7.01,7.09,56409,0
2010-04-13,7.07,7.12,6.99,7.04,27152,0
2010-04-14,7.06,7.09,6.88,7.08,68032,0
2010-04-15,7.06,7.06,6.88,6.99,46204,0
2010-04-16,6.99,6.99,6.9,6.97,63062,0
2010-04-19,6.93,7.04,6.88,7.02,36791,0
2010-04-20,7.03,7.07,6.96,7.07,38125,0
2010-04-21,7.06,7.25,6.99,7.23,77208,0
2010-04-22,7.12,7.25,7.07,7.24,48804,0
2010-04-23,7.22,7.32,7.11,7.3,70207,0
2010-04-26,7.27,7.35,7.24,7.3,73497,0
2010-04-27,7.29,7.35,7.18,7.2,47561,0
2010-04-28,7.15,7.17,7.1,7.11,35590,0
2010-04-29,7.15,7.24,7.08,7.24,47194,0
2010-04-30,7.2,7.24,6.98,7.01,95886,0
2010-05-03,7.03,7.2,6.97,7.17,49306,0
2010-05-04,7.04,7.17,6.92,6.99,78180,0
2010-05-05,6.93,7.08,6.89,6.97,42206,0
2010-05-06,6.91,6.99,6.38,6.6,81423,0
2010-05-07,6.6,6.7,6.51,6.56,99195,0
2010-05-10,6.75,7.12,6.59,7.1,113209,0
2010-05-11,7,7.17,6.93,7.07,64097,0
2010-05-12,7.08,7.3,6.97,7.3,80147,0
2010-05-13,7.25,7.27,7.07,7.14,53225,0
2010-05-14,7.07,7.18,6.93,7.14,75818,0
2010-05-17,7.21,7.34,7.1,7.31,77419,0
2010-05-18,7.37,7.38,7.17,7.18,67503,0
2010-05-19,7.07,7.24,7.02,7.03,75991,0
2010-05-20,6.9,7.11,6.57,6.59,114333,0
2010-05-21,6.56,6.68,6.41,6.65,121499,0
2010-05-24,6.62,6.76,6.57,6.58,71459,0
2010-05-25,6.56,6.68,6.49,6.65,60832,0
2010-05-26,6.68,6.75,6.56,6.6,95703,0
2010-05-27,6.77,6.95,6.58,6.95,64402,0
2010-05-28,6.94,6.98,6.73,6.82,73006,0
2010-06-01,6.74,6.85,6.56,6.58,83935,0
2010-06-02,6.6,6.98,6.52,6.98,83451,0
2010-06-03,6.97,7.06,6.76,6.85,68542,0
2010-06-04,6.63,6.74,6.45,6.49,139981,0
2010-06-07,6.51,6.72,6.44,6.56,76171,0
2010-06-08,6.61,6.61,6.4,6.54,54319,0
2010-06-09,6.59,6.59,6.4,6.43,35012,0
2010-06-10,6.56,6.56,6.41,6.55,61432,0
2010-06-11,6.43,6.66,6.43,6.65,44226,0
2010-06-14,6.7,6.93,6.7,6.86,102111,0
2010-06-15,6.95,7.06,6.81,7.05,80848,0
2010-06-16,6.97,7.08,6.95,7.01,30193,0
2010-06-17,7.07,7.07,6.93,7.01,38007,0
2010-06-18,7.05,7.09,6.96,7.09,144216,0
2010-06-21,7.09,7.21,6.96,7.05,121289,0
2010-06-22,7.09,7.21,6.69,6.7,129229,0
2010-06-23,6.68,6.75,6.6,6.66,116370,0
2010-06-24,6.59,6.84,6.59,6.7,72616,0
2010-06-25,6.75,7.18,6.71,7.1,948795,0
2010-06-28,7.07,7.13,6.97,6.97,40001,0
2010-06-29,6.82,6.91,6.63,6.69,106888,0
2010-06-30,6.7,6.76,6.61,6.66,87133,0
2010-07-01,6.65,6.82,6.52,6.74,109162,0
2010-07-02,6.81,6.82,6.6,6.63,54692,0
2010-07-06,6.77,6.86,6.68,6.73,86109,0
2010-07-07,6.78,6.94,6.7,6.94,95275,0
2010-07-08,7,7,6.7,6.83,58986,0
2010-07-09,6.8,6.95,6.8,6.94,29227,0
2010-07-12,6.93,7,6.85,6.88,50125,0
2010-07-13,6.96,7.12,6.95,7.1,152544,0
2010-07-14,7.05,7.1,6.88,6.93,45770,0
2010-07-15,6.96,6.96,6.58,6.78,69874,0
2010-07-16,6.71,6.73,6.54,6.55,118984,0
2010-07-19,6.59,6.88,6.56,6.85,67080,0
2010-07-20,6.75,6.93,6.69,6.92,55187,0
2010-07-21,6.98,6.98,6.59,6.59,45766,0
2010-07-22,6.68,6.85,6.61,6.79,73512,0
2010-07-23,6.74,7.05,6.73,7.04,104625,0
2010-07-26,7.04,7.17,6.98,7.17,133690,0
2010-07-27,7.2,7.2,6.99,7.07,98392,0
2010-07-28,7,7.08,6.8,6.84,81266,0
2010-07-29,6.87,7.03,6.84,6.92,36157,0
2010-07-30,6.79,6.88,6.62,6.68,139994,0
2010-08-02,6.82,7,6.75,6.97,73904,0
2010-08-03,6.92,7.08,6.86,6.87,52628,0
2010-08-04,6.89,7,6.85,6.95,42221,0
2010-08-05,6.92,6.99,6.82,6.93,50464,0
2010-08-06,6.8,7.11,6.68,7.07,71502,0
2010-08-09,7.06,7.15,6.93,7.1,84655,0
2010-08-10,6.99,7.2,6.99,7.03,92521,0
2010-08-11,6.88,6.98,6.66,6.69,108752,0
2010-08-12,6.64,6.8,6.64,6.68,55896,0
2010-08-13,6.64,6.71,6.62,6.66,91157,0
2010-08-16,6.62,7,6.62,6.99,131484,0
2010-08-17,7.03,7.03,6.86,6.87,68892,0
2010-08-18,6.84,6.9,6.73,6.79,45423,0
2010-08-19,6.75,6.82,6.58,6.59,91359,0
2010-08-20,6.58,6.73,6.58,6.65,125166,0
2010-08-23,6.7,6.8,6.6,6.65,127626,0
2010-08-24,6.57,6.7,6.53,6.63,71346,0
2010-08-25,6.6,6.75,6.59,6.75,51215,0
2010-08-26,6.76,6.76,6.52,6.56,64330,0
2010-08-27,6.61,6.89,6.56,6.86,60395,0
2010-08-30,6.81,6.89,6.59,6.59,92579,0
2010-08-31,6.6,6.81,6.59,6.74,78116,0
2010-09-01,6.87,6.9,6.75,6.88,72774,0
2010-09-02,6.95,6.95,6.69,6.82,48078,0
2010-09-03,6.89,6.98,6.77,6.96,95850,0
2010-09-07,6.95,6.95,6.7,6.72,86240,0
2010-09-08,6.76,6.89,6.68,6.75,31200,0
2010-09-09,6.86,6.86,6.65,6.71,41256,0
2010-09-10,6.72,6.81,6.6,6.65,41215,0
2010-09-13,6.72,6.98,6.68,6.94,131108,0
2010-09-14,6.93,6.95,6.79,6.89,49286,0
2010-09-15,6.85,6.87,6.75,6.86,44072,0
2010-09-16,6.83,6.86,6.67,6.74,28099,0
2010-09-17,6.84,6.85,6.69,6.83,80250,0
2010-09-20,6.83,7.15,6.78,7.14,167675,0
2010-09-21,7.11,7.11,6.94,6.94,78522,0
2010-09-22,6.93,6.93,6.7,6.73,56592,0
2010-09-23,6.7,6.79,6.67,6.72,69161,0
2010-09-24,6.81,7.01,6.81,7.01,103070,0
2010-09-27,6.99,7.03,6.83,6.92,50966,0
2010-09-28,6.96,7.03,6.86,6.99,64101,0
2010-09-29,6.94,7,6.87,6.97,67343,0
2010-09-30,7,7,6.83,6.89,79426,0
2010-10-01,6.92,7,6.8,6.97,62835,0
2010-10-04,6.93,6.94,6.8,6.91,51685,0
2010-10-05,6.95,7.1,6.88,7.09,129992,0
2010-10-06,7.06,7.1,6.97,7.02,49579,0
2010-10-07,7.01,7.04,6.76,6.84,88584,0
2010-10-08,6.85,7.08,6.85,7.03,84748,0
2010-10-11,7.01,7.03,6.9,7,32508,0
2010-10-12,6.96,7,6.87,6.98,43698,0
2010-10-13,7,7.09,6.91,7.07,107374,0
2010-10-14,7.08,7.1,7,7.06,46080,0
2010-10-15,7.17,7.17,6.96,7.07,71039,0
2010-10-18,7.1,7.14,7.03,7.14,73235,0
2010-10-19,7.01,7.15,6.97,7.09,70198,0
2010-10-20,7.12,7.14,7,7.07,65920,0
2010-10-21,7.1,7.15,6.85,6.98,64805,0
2010-10-22,7,7.06,6.91,7.06,53958,0
2010-10-25,7.1,7.15,7.02,7.07,65790,0
2010-10-26,7.01,7.15,7.01,7.1,81184,0
2010-10-27,7.03,7.06,6.86,6.94,68111,0
2010-10-28,7,7,6.85,6.89,41030,0
2010-10-29,6.86,6.95,6.82,6.92,49013,0
2010-11-01,6.95,7,6.7,6.88,96237,0
2010-11-02,6.96,7.13,6.94,7.11,167214,0
2010-11-03,7.13,7.13,6.93,7.03,33855,0
2010-11-04,7.15,7.23,7.1,7.23,98850,0
2010-11-05,7.23,7.3,6.99,7.24,84584,0
2010-11-08,7.18,7.3,7.09,7.27,84813,0
2010-11-09,7.27,7.27,6.96,6.99,66998,0
2010-11-10,7.02,7.14,6.89,7.13,68384,0
2010-11-11,7.03,7.08,6.92,6.99,29966,0
2010-11-12,6.86,6.93,6.8,6.85,71931,0
2010-11-15,6.89,7.13,6.87,7.03,65574,0
2010-11-16,6.95,7,6.88,6.98,89628,0
2010-11-17,6.99,6.99,6.8,6.89,43916,0
2010-11-18,6.99,7.07,6.96,7.01,41938,0
2010-11-19,6.97,7.08,6.93,7.08,37526,0
2010-11-22,7.02,7.08,6.82,7.04,42070,0
2010-11-23,6.98,7.01,6.9,6.96,44585,0
2010-11-24,7.03,7.19,6.98,7.19,78165,0
2010-11-26,7.08,7.18,7.04,7.16,22771,0
2010-11-29,7.09,7.16,6.92,7.12,57962,0
2010-11-30,7.02,7.06,6.91,7,109674,0
2010-12-01,7.12,7.2,7.04,7.18,97296,0
2010-12-02,7.16,7.19,6.98,7.03,73749,0
2010-12-03,6.97,7.13,6.91,7.11,65124,0
2010-12-06,7.08,7.19,6.98,7.16,63235,0
2010-12-07,7.21,7.28,7.12,7.18,70921,0
2010-12-08,7.2,7.26,7.09,7.22,66832,0
2010-12-09,7.25,7.3,7.19,7.29,72153,0
2010-12-10,7.25,7.31,7.2,7.31,67076,0
2010-12-13,7.33,7.45,7.2,7.35,79109,0
2010-12-14,7.41,7.48,7.35,7.46,82462,0
2010-12-15,7.49,7.49,7.32,7.36,76523,0
2010-12-16,7.38,7.5,7.31,7.42,60691,0
2010-12-17,7.38,7.5,7.33,7.5,118825,0
2010-12-20,7.46,7.63,7.44,7.45,86949,0
2010-12-21,7.51,7.6,7.38,7.53,72994,0
2010-12-22,7.55,7.59,7.49,7.59,35017,0
2010-12-23,7.59,7.59,7.39,7.45,24072,0
2010-12-27,7.47,7.5,7.35,7.39,28291,0
2010-12-28,7.38,7.42,7.31,7.34,30476,0
2010-12-29,7.34,7.45,7.3,7.41,53261,0
2010-12-30,7.39,7.51,7.35,7.41,42632,0
2010-12-31,7.38,7.5,7.32,7.45,77251,0
2011-01-03,7.5,7.83,7.44,7.79,121213,0
2011-01-04,7.8,7.89,7.36,7.39,76849,0
2011-01-05,7.4,7.49,7.38,7.48,41635,0
2011-01-06,7.47,7.5,7.29,7.37,52948,0
2011-01-07,7.35,7.45,7.2,7.33,49374,0
2011-01-10,7.27,7.49,7.22,7.42,71979,0
2011-01-11,7.44,7.51,7.23,7.47,68116,0
2011-01-12,7.55,7.55,7.46,7.51,39265,0
2011-01-13,7.5,7.52,7.3,7.37,31872,0
2011-01-14,7.38,7.39,7.3,7.38,37784,0
2011-01-18,7.35,7.38,7.28,7.38,51782,0
2011-01-19,7.35,7.35,7.14,7.17,90634,0
2011-01-20,7.11,7.24,6.97,7.08,69973,0
2011-01-21,7.11,7.14,6.99,7.01,46724,0
2011-01-24,7.08,7.18,7,7.14,40223,0
2011-01-25,7.08,7.22,7.06,7.2,52270,0
2011-01-26,7.21,7.38,7.19,7.36,65056,0
2011-01-27,7.33,7.37,7.27,7.31,26190,0
2011-01-28,7.26,7.26,7.01,7.05,118716,0
2011-01-31,7.05,7.14,6.95,7.13,95591,0
2011-02-01,7.11,7.4,7.1,7.18,62326,0
2011-02-02,7.15,7.17,7.04,7.06,33477,0
2011-02-03,7.04,7.05,6.92,7.01,40159,0
2011-02-04,7.04,7.09,6.92,6.99,41032,0
2011-02-07,6.98,7.14,6.98,7.05,46463,0
2011-02-08,7.04,7.09,6.96,7.09,32842,0
2011-02-09,7.03,7.3,6.95,7.28,90481,0
2011-02-10,7.21,7.3,7,7.04,45759,0
2011-02-11,7.04,7.18,6.97,7.17,39003,0
2011-02-14,7.15,7.16,7.05,7.06,15826,0
2011-02-15,7.06,7.09,6.99,7.05,40776,0
2011-02-16,7.07,7.15,7.04,7.06,25755,0
2011-02-18,7.19,7.34,7.13,7.23,65575,0
2011-02-22,7.18,7.23,7.04,7.07,55911,0
2011-02-23,7.07,7.39,7.07,7.24,70620,0
2011-02-24,7.24,7.4,7.17,7.33,93658,0
2011-02-25,7.33,7.5,7.31,7.48,72211,0
2011-02-28,7.55,7.58,7.37,7.46,72189,0
2011-03-01,7.49,7.53,7.21,7.25,72305,0
2011-03-02,7.29,7.35,6.92,7.02,109160,0
2011-03-03,7.15,7.22,7.11,7.2,80508,0
2011-03-04,7.18,7.18,6.99,7.13,43396,0
2011-03-07,7.16,7.18,6.99,7.1,58049,0
2011-03-08,7.08,7.4,7.08,7.32,67242,0
2011-03-09,7.35,7.39,7.29,7.31,35744,0
2011-03-10,7.16,7.16,6.95,6.95,79451,0
2011-03-11,7,7.24,6.94,7.21,85291,0
2011-03-14,7.09,7.29,7.05,7.22,55374,0
2011-03-15,7.08,7.2,7.03,7.13,60713,0
2011-03-16,7.08,7.11,6.94,6.99,66152,0
2011-03-17,7.15,7.15,6.9,6.97,55251,0
2011-03-18,7.01,7.39,6.98,7.34,224112,0
2011-03-21,7.44,7.52,7.25,7.35,71885,0
2011-03-22,7.34,7.39,7.27,7.3,29185,0
2011-03-23,7.27,7.29,7.14,7.25,46275,0
2011-03-24,7.29,7.31,7.18,7.2,26760,0
2011-03-25,7.25,7.44,7.21,7.38,53273,0
2011-03-28,7.39,7.4,7.23,7.23,38956,0
2011-03-29,7.26,7.34,7.24,7.31,28535,0
2011-03-30,7.28,7.32,7.2,7.29,47188,0
2011-03-31,7.23,7.35,7.21,7.3,58008,0
2011-04-01,7.31,7.35,7.24,7.29,37867,0
2011-04-04,7.31,7.31,7.21,7.27,45396,0
2011-04-05,7.24,7.4,7.22,7.37,49292,0
2011-04-06,7.35,7.5,7.35,7.5,41632,0
2011-04-07,7.53,7.53,7.21,7.22,37230,0
2011-04-08,7.28,7.32,7.06,7.07,47354,0
2011-04-11,7.06,7.19,7.06,7.15,58786,0
2011-04-12,7.12,7.27,7.11,7.11,45969,0
2011-04-13,7.14,7.15,7.06,7.1,66167,0
2011-04-14,7.04,7.19,7.02,7.16,23534,0
2011-04-15,7.15,7.25,7.12,7.22,70790,0
2011-04-18,7.1,7.17,7.07,7.12,51865,0
2011-04-19,7.16,7.16,7.05,7.07,48197,0
2011-04-20,7.18,7.2,7.07,7.13,35732,0
2011-04-21,7.15,7.19,7,7.04,27445,0
2011-04-25,7.04,7.09,7,7.07,42070,0
2011-04-26,7.07,7.31,7.05,7.28,65649,0
2011-04-27,7.26,7.27,7.2,7.26,45920,0
2011-04-28,7.27,7.31,7.26,7.31,36983,0
2011-04-29,7.32,7.49,7.26,7.45,89107,0
2011-05-02,7.43,7.46,7.26,7.26,56033,0
2011-05-03,7.25,7.32,7.08,7.13,43682,0
2011-05-04,7.12,7.13,7.02,7.02,69507,0
2011-05-05,7.03,7.05,6.87,6.88,91284,0
2011-05-06,6.97,7.02,6.7,6.76,64897,0
2011-05-09,6.77,7.07,6.73,7.06,82529,0
2011-05-10,7.06,7.25,7.06,7.25,69451,0
2011-05-11,7.2,7.2,6.86,6.87,46661,0
2011-05-12,6.85,7.07,6.85,7.05,46144,0
2011-05-13,7.02,7.05,6.8,6.81,33617,0
2011-05-16,6.78,6.95,6.75,6.79,78173,0
2011-05-17,6.71,6.93,6.62,6.63,159314,0
2011-05-18,6.64,6.74,6.49,6.73,86596,0
2011-05-19,6.78,6.79,6.59,6.6,60492,0
2011-05-20,6.62,6.72,6.55,6.59,94618,0
2011-05-23,6.54,6.74,6.54,6.71,95820,0
2011-05-24,6.72,6.72,6.52,6.53,81069,0
2011-05-25,6.5,6.63,6.49,6.53,56840,0
2011-05-26,6.49,6.6,6.45,6.59,57269,0
2011-05-27,6.58,6.58,6.48,6.52,66928,0
2011-05-31,6.6,6.96,6.51,6.93,414424,0
2011-06-01,6.9,6.9,6.5,6.5,129376,0
2011-06-02,6.5,6.56,6.47,6.5,72466,0
2011-06-03,6.38,6.52,6.38,6.47,111902,0
2011-06-06,6.47,6.54,6.4,6.49,76804,0
2011-06-07,6.54,6.72,6.49,6.67,66323,0
2011-06-08,6.63,6.63,6.45,6.5,58053,0
2011-06-09,6.51,6.62,6.45,6.47,36277,0
2011-06-10,6.41,6.67,6.36,6.59,146784,0
2011-06-13,6.59,6.64,6.46,6.51,75965,0
2011-06-14,6.6,6.65,6.52,6.55,52688,0
2011-06-15,6.45,6.56,6.27,6.27,67802,0
2011-06-16,6.3,6.5,6.3,6.35,75729,0
2011-06-17,6.39,6.43,6.22,6.4,185949,0
2011-06-20,6.38,6.61,6.38,6.53,84962,0
2011-06-21,6.62,6.79,6.61,6.77,123081,0
2011-06-22,6.71,6.76,6.47,6.48,45105,0
2011-06-23,6.44,6.73,6.37,6.68,64008,0
2011-06-24,6.69,6.74,6.56,6.71,228076,0
2011-06-27,6.73,6.83,6.68,6.82,62886,0
2011-06-28,6.83,6.88,6.73,6.86,73379,0
2011-06-29,6.88,6.88,6.63,6.65,39609,0
2011-06-30,6.69,6.84,6.49,6.82,68757,0
2011-07-01,6.82,6.93,6.78,6.8,65710,0
2011-07-05,6.81,6.96,6.7,6.95,92640,0
2011-07-06,6.92,6.97,6.86,6.94,66603,0
2011-07-07,6.98,7.05,6.91,6.98,67334,0
2011-07-08,6.85,7.03,6.85,7,48339,0
2011-07-11,6.91,7.05,6.9,6.97,83464,0
2011-07-12,6.96,7.02,6.93,6.96,149723,0
2011-07-13,7,7.07,6.95,7.07,59550,0
2011-07-14,7.1,7.1,6.99,7.02,97204,0
2011-07-15,7.03,7.1,7.03,7.09,92969,0
2011-07-18,7.06,7.06,6.92,7,70194,0
2011-07-19,7.05,7.23,7.03,7.23,74532,0
2011-07-20,7.24,7.25,6.86,6.89,57062,0
2011-07-21,6.95,7.16,6.93,7.14,70495,0
2011-07-22,7.14,7.14,6.95,7,46124,0
2011-07-25,6.91,7.04,6.87,6.93,51808,0
2011-07-26,6.89,7.04,6.89,6.91,50029,0
2011-07-27,6.9,6.93,6.71,6.76,108790,0
2011-07-28,6.78,6.97,6.78,6.95,57860,0
2011-07-29,6.84,6.99,6.84,6.88,78909,0
2011-08-01,6.96,7.03,6.85,6.99,88533,0
2011-08-02,6.96,7.06,6.85,6.86,71046,0
2011-08-03,6.85,7.04,6.78,6.9,60787,0
2011-08-04,6.8,6.92,6.56,6.57,97823,0
2011-08-05,6.66,6.96,6.53,6.83,130308,0
2011-08-08,6.66,7.08,6.56,6.56,232606,0
2011-08-09,6.64,7.05,6.38,7.05,179556,0
2011-08-10,6.8,6.9,6.33,6.34,138068,0
2011-08-11,6.41,6.77,6.39,6.66,156270,0
2011-08-12,6.71,6.71,6.37,6.41,75259,0
2011-08-15,6.6,6.66,6.4,6.65,41089,0
2011-08-16,6.51,6.65,6.36,6.49,76058,0
2011-08-17,6.53,6.63,6.45,6.59,42905,0
2011-08-18,6.38,6.48,6.16,6.18,114132,0
2011-08-19,6.1,6.32,6.04,6.13,84949,0
2011-08-22,6.33,6.53,6.25,6.43,100107,0
2011-08-23,6.48,6.94,6.43,6.93,135303,0
2011-08-24,6.89,6.94,6.69,6.91,68808,0
2011-08-25,6.92,6.92,6.61,6.61,94195,0
2011-08-26,6.56,6.74,6.5,6.65,83945,0
2011-08-29,6.71,6.99,6.71,6.97,100937,0
2011-08-30,6.92,6.98,6.78,6.94,65703,0
2011-08-31,6.95,6.95,6.61,6.79,77237,0
2011-09-01,6.77,6.86,6.45,6.5,75899,0
2011-09-02,6.44,6.48,6.2,6.29,121035,0
2011-09-06,6.14,6.44,6.14,6.41,80909,0
2011-09-07,6.51,6.67,6.47,6.65,86528,0
2011-09-08,6.6,6.64,6.23,6.25,62008,0
2011-09-09,6.19,6.42,6.02,6.15,151791,0
2011-09-12,6.04,6.41,6.04,6.38,69157,0
2011-09-13,6.41,6.55,6.26,6.5,76780,0
2011-09-14,6.58,6.77,6.48,6.67,76740,0
2011-09-15,6.71,6.71,6.58,6.65,54010,0
2011-09-16,6.69,6.82,6.55,6.79,174557,0
2011-09-19,6.66,6.9,6.63,6.77,102405,0
2011-09-20,6.78,6.81,6.42,6.42,70549,0
2011-09-21,6.45,6.54,6.16,6.21,97794,0
2011-09-22,6.02,6.36,6.01,6.06,131913,0
2011-09-23,6.1,6.3,5.97,6.14,94876,0
2011-09-26,6.21,6.44,6.14,6.4,79566,0
2011-09-27,6.54,6.74,6.45,6.67,127171,0
2011-09-28,6.65,6.65,6.17,6.17,97641,0
2011-09-29,6.33,6.37,6.1,6.37,60779,0
2011-09-30,6.27,6.55,6.19,6.41,128992,0
2011-10-03,6.34,6.57,5.98,5.98,103474,0
2011-10-04,5.97,6.9,5.96,6.79,179686,0
2011-10-05,6.75,6.91,6.5,6.88,112418,0
2011-10-06,6.82,6.86,6.62,6.82,72408,0
2011-10-07,6.79,6.82,6.43,6.58,92468,0
2011-10-10,6.73,6.96,6.68,6.94,122871,0
2011-10-11,6.87,7.05,6.86,7.03,122992,0
2011-10-12,7.05,7.16,6.98,7.14,125783,0
2011-10-13,7.1,7.1,6.85,6.94,69538,0
2011-10-14,6.99,7.16,6.92,7.14,77404,0
2011-10-17,7.08,7.15,6.81,6.86,96266,0
2011-10-18,6.89,7.17,6.81,7.15,121836,0
2011-10-19,7.08,7.17,6.82,6.86,87649,0
2011-10-20,6.9,6.92,6.74,6.87,44323,0
2011-10-21,7,7.11,6.84,7.1,86523,0
2011-10-24,7.1,7.4,7.07,7.36,166765,0
2011-10-25,7.26,7.38,6.97,7,86821,0
2011-10-26,7.07,7.16,7,7.12,105768,0
2011-10-27,7.32,7.86,7.26,7.82,228311,0
2011-10-28,7.76,7.94,7.61,7.73,128399,0
2011-10-31,7.65,7.97,7.61,7.84,135725,0
2011-11-01,7.55,7.86,7.41,7.48,145867,0
2011-11-02,7.63,7.74,7.51,7.71,119358,0
2011-11-03,7.57,8.08,7.56,8.05,135517,0
2011-11-04,7.51,7.87,7.51,7.69,54210,0
2011-11-07,7.63,7.9,7.55,7.85,56006,0
2011-11-08,7.94,8.26,7.81,8.17,75939,0
2011-11-09,7.9,8.02,7.61,7.62,111442,0
2011-11-10,7.78,7.83,7.58,7.62,64889,0
2011-11-11,7.72,8.02,7.67,8.01,78362,0
2011-11-14,7.93,8.07,7.83,7.97,87647,0
2011-11-15,7.89,8.24,7.88,8.14,71569,0
2011-11-16,8.02,8.15,7.9,7.9,71988,0
2011-11-17,7.91,8.13,7.83,7.88,68452,0
2011-11-18,7.87,8.09,7.87,8.08,76475,0
2011-11-21,7.9,8,7.84,7.91,71608,0
2011-11-22,7.86,8.1,7.84,7.93,75915,0
2011-11-23,7.84,7.96,7.6,7.61,83917,0
2011-11-25,7.59,7.71,7.48,7.48,34646,0
2011-11-28,7.71,8.16,7.71,8.11,121065,0
2011-11-29,8.07,8.16,7.85,7.89,58728,0
2011-11-30,8.18,8.65,8.06,8.62,368874,0
2011-12-01,8.52,8.79,8.38,8.62,166017,0
2011-12-02,8.72,8.78,8.6,8.73,46736,0
2011-12-05,8.81,9.14,8.81,9.01,166856,0
2011-12-06,8.98,9.03,8.73,8.87,96463,0
2011-12-07,8.78,8.78,8.48,8.52,139487,0
2011-12-08,8.39,8.47,8.26,8.3,101603,0
2011-12-09,8.32,8.88,8.31,8.81,124412,0
2011-12-12,8.63,8.8,8.53,8.77,74773,0
2011-12-13,8.83,8.98,8.57,8.61,102580,0
2011-12-14,8.49,8.98,8.44,8.88,118851,0
2011-12-15,9,9.11,8.76,8.95,84722,0
2011-12-16,9,9.12,8.91,9.12,162066,0
2011-12-19,9.17,9.3,8.93,8.95,105392,0
2011-12-20,9.18,9.49,9.16,9.48,107692,0
2011-12-21,9.33,9.59,9.29,9.56,42780,0
2011-12-22,9.57,9.75,9.46,9.64,75666,0
2011-12-23,9.63,9.74,9.62,9.69,40462,0
2011-12-27,9.61,9.96,9.48,9.86,98927,0
2011-12-28,9.84,9.89,9.57,9.6,60609,0
2011-12-29,9.61,9.79,9.61,9.71,36745,0
2011-12-30,9.67,9.73,9.58,9.69,72477,0
2012-01-03,9.94,10.07,9.83,10.03,127610,0
2012-01-04,9.92,9.96,9.75,9.81,67628,0
2012-01-05,9.69,9.82,9.5,9.79,56703,0
2012-01-06,9.74,9.78,9.53,9.65,84768,0
2012-01-09,9.67,9.79,9.55,9.69,117742,0
2012-01-10,9.81,9.9,9.65,9.86,77449,0
2012-01-11,9.76,9.82,9.66,9.79,51131,0
2012-01-12,9.77,9.81,9.61,9.69,38134,0
2012-01-13,9.54,9.55,9.36,9.52,72094,0
2012-01-17,9.64,9.97,9.6,9.81,124166,0
2012-01-18,9.82,9.95,9.62,9.94,57972,0
2012-01-19,9.95,9.95,9.68,9.78,68393,0
2012-01-20,9.77,10.01,9.69,9.97,80838,0
2012-01-23,9.99,10.22,9.95,10.09,91490,0
2012-01-24,9.97,10.19,9.9,10.15,76922,0
2012-01-25,10.09,10.12,9.98,10.06,60292,0
2012-01-26,10.12,10.12,9.9,10.01,61994,0
2012-01-27,9.95,10.19,9.91,10.08,62326,0
2012-01-30,9.93,10.22,9.92,10.12,59841,0
2012-01-31,10.19,10.4,10.15,10.31,86770,0
2012-02-01,10.4,10.47,10.3,10.34,104166,0
2012-02-02,10.3,10.71,10.23,10.43,100396,0
2012-02-03,10.63,11.35,10.58,11.32,116502,0
2012-02-06,11.28,11.43,11.14,11.24,58916,0
2012-02-07,11.17,11.29,11.02,11.03,48484,0
2012-02-08,11.04,11.12,10.77,10.98,56906,0
2012-02-09,10.92,10.97,10.56,10.66,59812,0
2012-02-10,10.47,10.59,10.22,10.52,69788,0
2012-02-13,10.62,11.02,10.52,11,69926,0
2012-02-14,10.91,11.04,10.72,10.86,66561,0
2012-02-15,10.89,10.95,10.67,10.78,77573,0
2012-02-16,10.75,11.22,10.75,11.11,54532,0
2012-02-17,11.14,11.29,11.05,11.24,58276,0
2012-02-21,11.24,11.35,11.12,11.21,49928,0
2012-02-22,11.13,11.33,11.05,11.13,63736,0
2012-02-23,11.11,11.35,11.09,11.29,64868,0
2012-02-24,11.26,11.3,11.06,11.19,45051,0
2012-02-27,11.1,11.4,11,11.33,73152,0
2012-02-28,11.25,11.38,11.08,11.13,51405,0
2012-02-29,11.16,11.2,10.68,10.68,117863,0
2012-03-01,10.77,10.97,10.6,10.65,73222,0
2012-03-02,10.61,10.61,9.94,10.06,138497,0
2012-03-05,9.99,10.5,9.9,10.46,72178,0
2012-03-06,10.31,10.4,9.99,10.02,62676,0
2012-03-07,10.01,10.04,9.81,10.02,38023,0
2012-03-08,10.08,10.08,9.7,9.88,60017,0
2012-03-09,9.84,10.15,9.8,10.07,86882,0
2012-03-12,9.97,10.01,9.83,9.92,48317,0
2012-03-13,10.07,10.34,9.92,10.32,65991,0
2012-03-14,10.27,10.36,10.05,10.21,70075,0
2012-03-15,10.24,10.24,9.97,10.17,40016,0
2012-03-16,10.21,10.31,9.97,10.28,202393,0
2012-03-19,10.24,10.65,10.22,10.49,65845,0
2012-03-20,10.36,10.48,10.3,10.36,52289,0
2012-03-21,10.36,10.43,10.3,10.38,49063,0
2012-03-22,10.24,10.24,9.88,9.93,34318,0
2012-03-23,9.9,10.19,9.81,10.16,62938,0
2012-03-26,10.29,10.75,10.26,10.7,94649,0
2012-03-27,10.66,10.9,10.66,10.69,57429,0
2012-03-28,10.68,10.72,10.19,10.33,111938,0
2012-03-29,10.22,10.23,10.01,10.1,42635,0
2012-03-30,10.19,10.19,9.88,9.88,61475,0
2012-04-02,9.84,10.2,9.82,10.05,102107,0
2012-04-03,10,10.02,9.65,9.7,53341,0
2012-04-04,9.56,9.59,9.33,9.36,67638,0
2012-04-05,9.3,9.35,9.25,9.32,16390,0
2012-04-09,9.17,9.3,9,9.19,87703,0
2012-04-10,9.13,9.19,8.96,9.01,121729,0
2012-04-11,9.1,9.24,9.03,9.23,73279,0
2012-04-12,9.21,9.3,9.17,9.27,62015,0
2012-04-13,9.2,9.2,8.96,9,74067,0
2012-04-16,9.02,9.46,8.94,9.36,95667,0
2012-04-17,9.44,9.58,9.34,9.47,62562,0
2012-04-18,9.37,9.37,9.17,9.21,60421,0
2012-04-19,9.23,9.26,8.95,9.01,72372,0
2012-04-20,9.12,9.26,9.1,9.14,70179,0
2012-04-23,8.97,9.22,8.95,9.14,83961,0
2012-04-24,9.11,9.41,9.11,9.38,86923,0
2012-04-25,9.49,9.74,9.4,9.46,66811,0
2012-04-26,9.43,9.6,9.43,9.57,38105,0
2012-04-27,9.57,9.79,9.4,9.78,59549,0
2012-04-30,9.74,9.74,9.54,9.61,61705,0
2012-05-01,9.58,9.89,9.49,9.51,90629,0
2012-05-02,9.4,9.45,9.22,9.3,58547,0
2012-05-03,9.25,9.27,8.86,8.92,62191,0
2012-05-04,8.81,8.83,8.48,8.52,81191,0
2012-05-07,8.46,8.79,8.34,8.65,66025,0
2012-05-08,8.56,9.19,8.56,9.15,63330,0
2012-05-09,9.06,9.15,8.78,8.78,47187,0
2012-05-10,8.83,8.92,8.68,8.79,25977,0
2012-05-11,8.68,8.79,8.5,8.63,61284,0
2012-05-14,8.49,8.77,8.47,8.61,70124,0
2012-05-15,8.58,8.76,8.47,8.52,36255,0
2012-05-16,8.55,8.68,8.44,8.46,30996,0
2012-05-17,8.46,8.58,8.37,8.39,68587,0
2012-05-18,8.36,8.56,8.27,8.46,77987,0
2012-05-21,8.49,8.73,8.32,8.72,74049,0
2012-05-22,8.67,8.75,8.43,8.51,70549,0
2012-05-23,8.38,8.45,8.17,8.4,53127,0
2012-05-24,8.36,8.44,8.21,8.34,27455,0
2012-05-25,8.36,8.38,8.19,8.22,39607,0
2012-05-29,8.31,8.45,8.18,8.38,48232,0
2012-05-30,8.26,8.31,8.1,8.1,50994,0
2012-05-31,8.08,8.22,8.01,8.07,121718,0
2012-06-01,7.9,8.02,7.77,7.8,62352,0
2012-06-04,7.85,8.18,7.82,8.15,60393,0
2012-06-05,8.07,8.44,8.07,8.42,66424,0
2012-06-06,8.42,8.76,8.41,8.74,60017,0
2012-06-07,8.89,8.89,8.62,8.68,71238,0
2012-06-08,8.62,8.93,8.57,8.85,67059,0
2012-06-11,8.99,9.05,8.67,8.7,106720,0
2012-06-12,8.76,8.91,8.66,8.77,60738,0
2012-06-13,8.78,9.02,8.57,8.65,52183,0
2012-06-14,8.63,8.81,8.52,8.69,60055,0
2012-06-15,8.67,9.21,8.67,9.14,137515,0
2012-06-18,9.03,9.26,8.88,8.94,75954,0
2012-06-19,8.97,9.66,8.97,9.64,87784,0
2012-06-20,9.61,9.62,9.2,9.28,40815,0
2012-06-21,9.24,9.29,8.68,8.7,57815,0
2012-06-22,8.72,9.17,8.72,9.09,260300,0
2012-06-25,8.89,9.1,8.87,9.01,45004,0
2012-06-26,9,9,8.63,8.98,75261,0
2012-06-27,8.89,9.36,8.85,9.28,47783,0
2012-06-28,9.17,9.17,8.68,8.85,45577,0
2012-06-29,9.07,9.76,9.05,9.75,101507,0
2012-07-02,9.73,9.98,9.28,9.96,110399,0
2012-07-03,9.88,10.1,9.68,10.05,47305,0
2012-07-05,9.99,10.04,9.77,9.9,45131,0
2012-07-06,9.75,10,9.68,9.8,47465,0
2012-07-09,9.75,10,9.62,9.97,48308,0
2012-07-10,10,10.1,9.92,10.08,46921,0
2012-07-11,10.04,10.1,9.77,9.9,51373,0
2012-07-12,9.78,10.05,9.56,10.03,52776,0
2012-07-13,10.05,10.32,9.88,10.29,70934,0
2012-07-16,10.21,10.47,10.15,10.18,72100,0
2012-07-17,10.21,10.4,10.05,10.15,37523,0
2012-07-18,10.1,10.5,10.07,10.47,100602,0
2012-07-19,10.5,10.5,10.07,10.08,33439,0
2012-07-20,9.99,10.02,9.71,9.74,45358,0
2012-07-23,9.5,9.91,9.5,9.75,58069,0
2012-07-24,9.8,9.8,9.42,9.56,84100,0
2012-07-25,9.65,9.75,9.58,9.67,29273,0
2012-07-26,9.88,10.01,9.83,9.98,34914,0
2012-07-27,10,10.66,9.79,10.61,119891,0
2012-07-30,10.57,10.69,10.22,10.31,51804,0
2012-07-31,10.21,10.68,10.2,10.34,78054,0
2012-08-01,10.42,10.43,9.63,9.63,63886,0
2012-08-02,9.5,9.61,9.28,9.41,75735,0
2012-08-03,9.59,10.49,9.59,10.39,105130,0
2012-08-06,10.35,10.5,10.07,10.41,82905,0
2012-08-07,10.49,10.5,9.86,9.89,85127,0
2012-08-08,9.84,9.95,9.6,9.63,35240,0
2012-08-09,9.58,9.61,9.27,9.35,38045,0
2012-08-10,9.25,9.36,9.1,9.22,36512,0
2012-08-13,9.22,9.57,9.18,9.49,44492,0
2012-08-14,9.54,9.54,9.22,9.28,43503,0
2012-08-15,9.22,9.49,9.22,9.47,43037,0
2012-08-16,9.43,9.57,9.18,9.54,47177,0
2012-08-17,9.51,9.7,9.26,9.68,82821,0
2012-08-20,9.64,9.73,9.54,9.71,32473,0
2012-08-21,9.77,10.4,9.58,10.03,70969,0
2012-08-22,9.98,9.99,9.63,9.7,53903,0
2012-08-23,9.7,9.7,9.44,9.45,16270,0
2012-08-24,9.39,9.63,9.35,9.5,25135,0
2012-08-27,9.53,9.76,9.39,9.6,24394,0
2012-08-28,9.56,10.02,9.44,9.88,52438,0
2012-08-29,9.87,10.15,9.75,9.97,42693,0
2012-08-30,9.84,9.84,9.56,9.71,33183,0
2012-08-31,9.85,9.85,9.56,9.77,52845,0
2012-09-04,9.74,10.31,9.52,10.11,134606,0
2012-09-05,10.18,10.4,10.06,10.08,64120,0
2012-09-06,10.14,10.32,9.97,10.11,75863,0
2012-09-07,10.18,10.3,9.98,10.2,44235,0
2012-09-10,10.16,10.27,9.93,10.12,49392,0
2012-09-11,9.99,10.15,9.72,10.1,98800,0
2012-09-12,10.13,10.2,9.87,10.08,48563,0
2012-09-13,10.08,10.73,10.01,10.71,81264,0
2012-09-14,10.7,10.99,10.67,10.78,105452,0
2012-09-17,10.68,10.91,10.5,10.83,66300,0
2012-09-18,10.74,11.13,10.74,11.05,75672,0
2012-09-19,11.02,11.08,10.8,10.91,61440,0
2012-09-20,10.8,10.98,10.66,10.77,57809,0
2012-09-21,10.96,11.1,10.75,10.78,203732,0
2012-09-24,10.69,11.15,10.69,10.95,74586,0
2012-09-25,11.02,11.2,10.6,10.61,112139,0
2012-09-26,10.62,10.78,10.54,10.74,64372,0
2012-09-27,10.78,10.9,10.6,10.78,51846,0
2012-09-28,10.7,10.76,10.48,10.49,63091,0
2012-10-01,10.56,10.92,10.49,10.73,96718,0
2012-10-02,10.77,10.86,10.26,10.35,73822,0
2012-10-03,10.35,10.37,10.13,10.15,45094,0
2012-10-04,10.2,10.2,9.92,10.16,50929,0
2012-10-05,10.19,10.48,10.19,10.29,39985,0
2012-10-08,10.2,10.5,10.13,10.43,41853,0
2012-10-09,10.39,10.39,10.05,10.26,60534,0
2012-10-10,10.28,10.57,10.22,10.42,41141,0
2012-10-11,10.51,10.53,10.29,10.4,28477,0
2012-10-12,10.37,10.42,10.08,10.24,30111,0
2012-10-15,10.26,10.75,10.08,10.73,58287,0
2012-10-16,10.79,10.85,10.42,10.65,74050,0
2012-10-17,10.64,10.68,10.4,10.56,19875,0
2012-10-18,10.52,10.65,10.23,10.23,52912,0
2012-10-19,10.11,10.25,9.8,9.93,75570,0
2012-10-22,9.92,10.1,9.85,10.09,44960,0
2012-10-23,9.93,10.17,9.86,10.13,74299,0
2012-10-24,10.16,10.34,10.05,10.18,47328,0
2012-10-25,10.28,10.34,10.1,10.3,32997,0
2012-10-26,10.26,10.28,9.9,10.13,37340,0
2012-10-31,10.03,10.19,9.9,10.19,59808,0
2012-11-01,10.18,10.28,9.9,10.11,83776,0
2012-11-02,10.13,10.13,9.65,9.65,63876,0
2012-11-05,9.63,10.19,9.6,10.18,66640,0
2012-11-06,10.17,10.5,10.09,10.29,52021,0
2012-11-07,10.09,10.09,9.5,9.51,111400,0
2012-11-08,9.51,9.65,9.25,9.25,58586,0
2012-11-09,9.2,9.68,9.19,9.44,37229,0
2012-11-12,9.46,9.67,9.41,9.53,20193,0
2012-11-13,9.38,9.65,9.25,9.34,60341,0
2012-11-14,9.36,9.51,9.2,9.22,89707,0
2012-11-15,9.2,9.51,9.18,9.39,37113,0
2012-11-16,9.33,9.41,9.07,9.28,63100,0
2012-11-19,9.42,9.84,9.35,9.84,41919,0
2012-11-20,9.77,9.88,9.55,9.79,66236,0
2012-11-21,9.76,9.93,9.61,9.93,32838,0
2012-11-23,9.97,10.22,9.97,10.18,31085,0
2012-11-26,10.1,10.38,10.07,10.25,81478,0
2012-11-27,10.2,10.3,9.99,9.99,41148,0
2012-11-28,9.89,10,9.8,9.98,33614,0
2012-11-29,10.11,10.21,9.86,10.19,33198,0
2012-11-30,10.18,10.18,9.72,10.06,124082,0
2012-12-03,10.13,10.35,9.97,10.32,61826,0
2012-12-04,10.28,10.5,10.15,10.49,67259,0
2012-12-05,10.49,10.49,10.24,10.26,35432,0
2012-12-06,10.23,10.44,10.11,10.4,35529,0
2012-12-07,10.43,10.48,10.32,10.39,40759,0
2012-12-10,10.4,10.49,10.31,10.48,61335,0
2012-12-11,8.8,10.52,8.55,10.44,121059,0
2012-12-12,10.45,10.47,10.04,10.09,49698,0
2012-12-13,10.08,10.22,10,10.09,25895,0
2012-12-14,9.96,10.03,9.89,9.99,57950,0
2012-12-17,10.06,10.64,10.05,10.57,79785,0
2012-12-18,10.61,10.69,10.46,10.68,62608,0
2012-12-19,10.66,10.7,10.54,10.67,37316,0
2012-12-20,10.65,10.89,10.64,10.89,61538,0
2012-12-21,10.68,10.94,10.68,10.8,184525,0
2012-12-24,10.8,10.84,10.76,10.78,11305,0
2012-12-26,10.82,10.9,10.61,10.84,51228,0
2012-12-27,10.88,10.88,10.5,10.81,36299,0
2012-12-28,10.72,10.82,10.52,10.55,28113,0
2012-12-31,10.53,11.05,10.51,11.05,58889,0
2013-01-02,11.42,11.71,11.28,11.46,191981,0
2013-01-03,11.49,11.49,11.03,11.06,54270,0
2013-01-04,11.12,11.3,10.87,10.98,60611,0
2013-01-07,10.86,10.99,10.55,10.55,73359,0
2013-01-08,10.6,10.6,10.4,10.51,81847,0
2013-01-09,10.52,10.67,10.46,10.61,44221,0
2013-01-10,10.67,10.7,10.29,10.37,44341,0
2013-01-11,10.39,10.44,10.24,10.28,55377,0
2013-01-14,10.21,10.28,10.11,10.15,39632,0
2013-01-15,10.02,10.3,10.01,10.18,58659,0
2013-01-16,10.1,10.1,9.67,9.78,48215,0
2013-01-17,9.82,9.88,9.63,9.71,53618,0
2013-01-18,9.68,9.72,9.54,9.7,69464,0
2013-01-22,9.67,9.79,9.55,9.77,50445,0
2013-01-23,9.78,9.78,9.47,9.49,40300,0
2013-01-24,9.49,9.49,9.2,9.24,47929,0
2013-01-25,9.28,9.3,9.1,9.18,52750,0
2013-01-28,9.17,9.23,9.14,9.2,148401,0
2013-01-29,9.19,9.4,9.19,9.3,146663,0
2013-01-30,9.28,9.46,9.2,9.3,155217,0
2013-01-31,9.34,10.08,9.3,10.01,199365,0
2013-02-01,10.06,10.49,10.03,10.46,160096,0
2013-02-04,10.32,10.45,10.26,10.38,115561,0
2013-02-05,10.4,10.43,10,10.01,57910,0
2013-02-06,9.91,9.92,9.51,9.57,60314,0
2013-02-07,9.58,9.62,9.43,9.46,59803,0
2013-02-08,9.46,9.72,9.46,9.62,91426,0
2013-02-11,9.61,9.7,9.58,9.7,48639,0
2013-02-12,9.68,9.72,9.61,9.7,40020,0
2013-02-13,9.7,9.76,9.4,9.48,36088,0
2013-02-14,9.43,9.6,9.41,9.46,48395,0
2013-02-15,9.5,9.54,9.25,9.4,112822,0
2013-02-19,9.41,9.47,9.34,9.39,53552,0
2013-02-20,9.38,9.38,9.19,9.19,106508,0
2013-02-21,9.18,9.54,9.15,9.34,61610,0
2013-02-22,9.43,9.45,9.25,9.31,65412,0
2013-02-25,9.37,9.5,9.21,9.21,95447,0
2013-02-26,9.24,9.44,9.24,9.3,76735,0
2013-02-27,9.27,9.4,9.25,9.27,78511,0
2013-02-28,9.26,9.31,9.17,9.19,54421,0
2013-03-01,9.14,9.53,9,9.49,111859,0
2013-03-04,9.43,9.6,9.33,9.58,67973,0
2013-03-05,9.59,9.73,9.52,9.54,81272,0
2013-03-06,9.55,9.59,9.3,9.43,27259,0
2013-03-07,9.41,9.45,9.15,9.26,29943,0
2013-03-08,9.38,9.4,9.32,9.37,74545,0
2013-03-11,9.31,9.6,9.15,9.49,74454,0
2013-03-12,9.39,9.44,9.2,9.23,65106,0
2013-03-13,9.21,9.25,9.03,9.04,53200,0
2013-03-14,9.02,9.12,9,9.09,60530,0
2013-03-15,9.15,9.28,9.06,9.15,168061,0
2013-03-18,9.03,9.12,8.95,8.96,49404,0
2013-03-19,8.94,9.14,8.8,8.93,77889,0
2013-03-20,9.03,9.03,8.77,8.82,34136,0
2013-03-21,8.76,8.91,8.75,8.84,47212,0
2013-03-22,8.87,8.95,8.75,8.77,38955,0
2013-03-25,8.75,8.9,8.74,8.85,59829,0
2013-03-26,8.84,8.9,8.69,8.85,52609,0
2013-03-27,8.8,8.8,8.66,8.68,30935,0
2013-03-28,8.71,8.74,8.36,8.39,77837,0
2013-04-01,8.39,8.39,8.03,8.22,115259,0
2013-04-02,8.26,8.31,8.05,8.09,65357,0
2013-04-03,8.09,8.15,8,8,69669,0
2013-04-04,8.03,8.07,7.85,7.88,40459,0
2013-04-05,7.73,7.87,7.59,7.65,54745,0
2013-04-08,7.7,7.95,7.64,7.93,84551,0
2013-04-09,7.92,7.99,7.83,7.86,71819,0
2013-04-10,7.9,7.98,7.76,7.79,89526,0
2013-04-11,7.74,7.77,7.5,7.55,46765,0
2013-04-12,7.55,7.61,7.26,7.55,91633,0
2013-04-15,7.52,7.53,7.08,7.13,104004,0
2013-04-16,7.2,7.42,7.18,7.2,83500,0
2013-04-17,7.15,7.38,7,7.1,84020,0
2013-04-18,7.11,7.22,6.89,6.94,56684,0
2013-04-19,6.95,7.07,6.91,6.99,90984,0
2013-04-22,6.95,6.97,6.76,6.8,118490,0
2013-04-23,6.92,6.93,6.81,6.87,79247,0
2013-04-24,6.81,6.88,6.75,6.79,38120,0
2013-04-25,6.8,6.86,6.54,6.59,65871,0
2013-04-26,6.55,6.58,6.42,6.47,103330,0
2013-04-29,6.48,6.69,6.45,6.64,72947,0
2013-04-30,6.65,6.65,6.46,6.54,116281,0
2013-05-01,6.49,6.53,6.06,6.1,155677,0
2013-05-02,6.17,6.34,6.15,6.21,404748,0
2013-05-03,6.39,6.46,6.22,6.32,180022,0
2013-05-06,6.32,6.44,6.31,6.4,129277,0
2013-05-07,6.43,6.52,6.4,6.46,105890,0
2013-05-08,6.44,6.46,6.35,6.41,64515,0
2013-05-09,6.42,6.42,6.26,6.32,42159,0
2013-05-10,6.35,6.38,6.3,6.34,30455,0
2013-05-13,6.35,6.37,6.28,6.34,59118,0
2013-05-14,6.33,6.54,6.33,6.52,79573,0
2013-05-15,6.48,6.56,6.37,6.45,46696,0
2013-05-16,6.43,6.43,6.35,6.41,19085,0
2013-05-17,6.43,6.43,6.28,6.33,74646,0
2013-05-20,6.29,6.33,6.21,6.27,63685,0
2013-05-21,6.26,6.26,6.21,6.23,32179,0
2013-05-22,6.26,6.28,6.1,6.14,65883,0
2013-05-23,6.07,6.24,6.03,6.15,59683,0
2013-05-24,6.11,6.16,6.07,6.11,52856,0
2013-05-28,6.2,6.42,6.13,6.29,144470,0
2013-05-29,6.25,6.29,6.18,6.23,36389,0
2013-05-30,6.24,6.29,6.18,6.23,50575,0
2013-05-31,6.17,6.26,6.08,6.08,114606,0
2013-06-03,6.11,6.46,6.06,6.39,256024,0
2013-06-04,6.38,6.51,6.16,6.21,87002,0
2013-06-05,6.21,6.32,6.11,6.21,44055,0
2013-06-06,6.2,6.31,6.13,6.23,59021,0
2013-06-07,6.27,6.48,6.21,6.42,63059,0
2013-06-10,6.34,6.87,6.34,6.8,79915,0
2013-06-11,6.7,6.77,6.61,6.66,51299,0
2013-06-12,6.7,6.82,6.49,6.5,49302,0
2013-06-13,6.5,6.74,6.44,6.71,37311,0
2013-06-14,6.7,6.7,6.34,6.37,44742,0
2013-06-17,6.47,6.87,6.45,6.86,57074,0
2013-06-18,6.87,7.1,6.83,7.08,120383,0
2013-06-19,7.06,7.21,6.62,6.65,71605,0
2013-06-20,6.51,6.62,6.36,6.38,59875,0
2013-06-21,6.4,6.66,6.36,6.62,216045,0
2013-06-24,6.5,6.64,6.42,6.46,120483,0
2013-06-25,6.51,6.58,6.4,6.46,91601,0
2013-06-26,6.43,6.43,6.08,6.09,65760,0
2013-06-27,6.12,6.16,5.98,6.11,92546,0
2013-06-28,6.07,6.09,5.92,5.98,375090,0
2013-07-01,5.95,6.33,5.95,6.23,134512,0
2013-07-02,6.21,6.29,6,6.09,47742,0
2013-07-03,6.01,6.07,5.96,6.07,22392,0
2013-07-05,6.17,6.27,6.01,6.23,81147,0
2013-07-08,6.25,6.59,6.17,6.59,68772,0
2013-07-09,6.6,6.68,6.54,6.64,99429,0
2013-07-10,6.62,6.79,6.62,6.75,54459,0
2013-07-11,6.84,6.89,6.72,6.86,52425,0
2013-07-12,6.8,6.81,6.65,6.75,64342,0
2013-07-15,6.74,6.97,6.67,6.93,107719,0
2013-07-16,6.92,7.14,6.83,7.05,70934,0
2013-07-17,7.12,7.24,7.04,7.06,44517,0
2013-07-18,7.08,7.15,6.98,7.04,60471,0
2013-07-19,7.03,7.2,6.91,7.2,60997,0
2013-07-22,7.2,7.31,6.96,7.22,151397,0
2013-07-23,7.2,7.57,7.14,7.48,61263,0
2013-07-24,7.52,7.54,7.09,7.24,63536,0
2013-07-25,7.2,7.73,7.15,7.69,63690,0
2013-07-26,7.58,7.59,7.16,7.18,42784,0
2013-07-29,7.17,7.29,6.98,7.26,71797,0
2013-07-30,7.33,7.39,7.18,7.27,42232,0
2013-07-31,7.28,7.34,7.11,7.14,38927,0
2013-08-01,7.21,7.33,7.1,7.24,45139,0
2013-08-02,7.16,7.21,7.06,7.17,40965,0
2013-08-05,7.13,7.45,7.07,7.23,32475,0
2013-08-06,7.17,7.29,7.01,7.2,46672,0
2013-08-07,7.23,7.4,7.16,7.37,63841,0
2013-08-08,7.42,7.57,7.35,7.47,49162,0
2013-08-09,7.41,7.41,7.19,7.25,34622,0
2013-08-12,7.21,7.67,7.19,7.62,49763,0
2013-08-13,7.61,7.73,7.49,7.67,25956,0
2013-08-14,7.67,7.67,7.45,7.56,25738,0
2013-08-15,7.42,7.46,7.13,7.21,65492,0
2013-08-16,7.15,7.42,7,7.12,60984,0
2013-08-19,7.09,7.31,7.04,7.06,36499,0
2013-08-20,7.05,7.47,7,7.41,56694,0
2013-08-21,7.36,7.42,7.01,7.24,37626,0
2013-08-22,7.25,7.65,7.25,7.58,51586,0
2013-08-23,7.57,7.62,7.43,7.6,52314,0
2013-08-26,7.58,7.67,7.43,7.54,34940,0
2013-08-27,7.35,7.49,7.19,7.26,76903,0
2013-08-28,7.21,7.44,7.21,7.24,52357,0
2013-08-29,7.21,7.5,7.21,7.4,31213,0
2013-08-30,7.37,7.55,7.03,7.53,121937,0
2013-09-03,7.67,7.77,7.2,7.38,44955,0
2013-09-04,7.34,7.4,7.12,7.17,45714,0
2013-09-05,7.16,7.39,7.16,7.27,43467,0
2013-09-06,7.33,7.41,7.05,7.4,61147,0
2013-09-09,7.4,7.56,7.24,7.51,54039,0
2013-09-10,7.54,7.6,7.38,7.6,100972,0
2013-09-11,7.57,7.73,7.43,7.58,34402,0
2013-09-12,7.53,7.59,7.28,7.28,26506,0
2013-09-13,7.33,7.37,7.16,7.22,19470,0
2013-09-16,7.32,7.52,7.2,7.47,86853,0
2013-09-17,7.38,7.79,7.38,7.79,113183,0
2013-09-18,7.78,7.89,7.52,7.89,54403,0
2013-09-19,7.89,7.89,7.6,7.78,40217,0
2013-09-20,7.85,8.41,7.78,8.39,270761,0
2013-09-23,8.3,8.87,8.3,8.61,168676,0
2013-09-24,8.6,8.77,8.44,8.52,79955,0
2013-09-25,8.52,8.74,8.4,8.54,40830,0
2013-09-26,8.59,8.63,8.27,8.35,40397,0
2013-09-27,8.26,8.41,8.22,8.35,27017,0
2013-09-30,8.3,8.68,8.2,8.64,114503,0
2013-10-01,8.55,8.66,8.33,8.66,63782,0
2013-10-02,8.53,8.72,8.36,8.43,57564,0
2013-10-03,8.36,8.38,7.73,7.77,72521,0
2013-10-04,7.74,8.2,7.74,8.14,45945,0
2013-10-07,8.04,8.38,8,8.3,55906,0
2013-10-08,8.28,8.63,8.21,8.36,80425,0
2013-10-09,8.35,8.63,8.19,8.32,77020,0
2013-10-10,8.48,8.48,8.01,8.26,73646,0
2013-10-11,8.19,8.89,8.19,8.89,132573,0
2013-10-14,8.84,8.96,8.66,8.9,76194,0
2013-10-15,8.84,8.9,8.71,8.77,57540,0
2013-10-16,8.86,8.98,8.7,8.7,32830,0
2013-10-17,8.63,8.92,8.6,8.86,44979,0
2013-10-18,8.99,9.11,8.8,9.04,103167,0
2013-10-21,9.05,9.47,8.97,9.29,144400,0
2013-10-22,9.31,9.39,8.89,8.95,62198,0
2013-10-23,8.85,8.95,8.53,8.66,51714,0
2013-10-24,8.63,8.71,8.5,8.6,38933,0
2013-10-25,8.64,8.75,8.51,8.73,51616,0
2013-10-28,8.74,9.23,8.5,9.19,77100,0
2013-10-29,9.19,9.3,9.01,9.26,75894,0
2013-10-30,9.19,9.3,8.79,8.79,50388,0
2013-10-31,8.82,8.87,8.4,8.4,79900,0
2013-11-01,8.37,8.45,8.08,8.34,163456,0
2013-11-04,8.31,8.89,8.28,8.83,90916,0
2013-11-05,8.7,9.08,8.61,8.77,66135,0
2013-11-06,8.82,8.92,8.52,8.58,26498,0
2013-11-07,8.51,8.75,8.17,8.17,72516,0
2013-11-08,8.16,8.98,8.16,8.89,79343,0
2013-11-11,8.79,8.83,8.53,8.61,86559,0
2013-11-12,8.58,8.98,8.58,8.95,72941,0
2013-11-13,8.85,8.99,8.73,8.9,32690,0
2013-11-14,8.86,8.87,8.55,8.6,23822,0
2013-11-15,8.47,8.65,8.35,8.62,81223,0
2013-11-18,8.68,9,8.55,8.83,65117,0
2013-11-19,8.71,8.96,8.54,8.63,57558,0
2013-11-20,8.65,8.65,8.43,8.53,49830,0
2013-11-21,8.55,8.75,8.5,8.65,108824,0
2013-11-22,8.66,8.68,8.3,8.59,112966,0
2013-11-25,8.58,8.72,8.46,8.64,103090,0
2013-11-26,8.7,8.78,8.62,8.71,70748,0
2013-11-27,8.71,8.84,8.48,8.71,73697,0
2013-11-29,8.78,8.99,8.58,8.81,42705,0
2013-12-02,8.79,8.85,8.52,8.74,71125,0
2013-12-03,8.7,8.82,8.61,8.79,72802,0
2013-12-04,8.72,8.88,8.52,8.52,81512,0
2013-12-05,8.5,8.61,8.47,8.47,39446,0
2013-12-06,8.59,8.85,8.57,8.81,65849,0
2013-12-09,8.79,8.82,8.65,8.79,52576,0
2013-12-10,8.75,8.78,8.51,8.64,71701,0
2013-12-11,8.63,8.66,8.34,8.38,77605,0
2013-12-12,8.42,8.66,8.23,8.3,79165,0
2013-12-13,8.32,8.54,8.28,8.45,93187,0
2013-12-16,8.48,8.77,8.45,8.74,61805,0
2013-12-17,8.71,8.75,8.43,8.58,41819,0
2013-12-18,8.57,8.8,8.5,8.8,59070,0
2013-12-19,8.71,8.82,8.5,8.55,45726,0
2013-12-20,8.59,9,8.59,8.85,238039,0
2013-12-23,8.87,8.99,8.68,8.87,115212,0
2013-12-24,8.84,8.94,8.7,8.84,47767,0
2013-12-26,8.91,8.95,8.72,8.73,43069,0
2013-12-27,8.78,8.8,8.52,8.72,75655,0
2013-12-30,8.68,8.83,8.58,8.8,62123,0
2013-12-31,8.8,8.97,8.72,8.75,114723,0
2014-01-02,8.71,8.71,8.42,8.49,47997,0
2014-01-03,8.49,8.5,8.35,8.37,76914,0
2014-01-06,8.37,8.41,8.13,8.23,109837,0
2014-01-07,8.24,8.39,8,8,84513,0
2014-01-08,7.97,8.02,7.82,7.94,62706,0
2014-01-09,7.93,7.94,7.64,7.76,60773,0
2014-01-10,7.78,7.9,7.63,7.83,75490,0
2014-01-13,7.79,7.97,7.67,7.8,99586,0
2014-01-14,7.81,8.1,7.77,7.93,55577,0
2014-01-15,7.92,7.97,7.79,7.83,43414,0
2014-01-16,7.78,7.78,7.47,7.57,42611,0
2014-01-17,7.54,7.61,7.48,7.57,56889,0
2014-01-21,7.62,7.74,7.43,7.7,92802,0
2014-01-22,7.65,7.84,7.59,7.6,83350,0
2014-01-23,7.53,7.62,7.32,7.36,44601,0
2014-01-24,7.28,7.3,6.96,7.2,121032,0
2014-01-27,7.23,7.41,7.02,7.24,115731,0
2014-01-28,7.23,7.28,7.02,7.2,145426,0
2014-01-29,7.1,7.24,6.91,6.91,70722,0
2014-01-30,6.99,7.24,6.86,7.1,83011,0
2014-01-31,7,7.09,6.75,6.95,119554,0
2014-02-03,6.91,6.99,6.43,6.67,133583,0
2014-02-04,6.62,6.69,6.42,6.46,122961,0
2014-02-05,6.36,6.39,6.2,6.2,121659,0
2014-02-06,6.29,6.5,6.15,6.24,121522,0
2014-02-07,6.27,6.37,6.22,6.37,91659,0
2014-02-10,6.35,6.4,6.26,6.36,77779,0
2014-02-11,6.43,6.51,6.37,6.45,59855,0
2014-02-12,6.52,6.62,6.26,6.35,58936,0
2014-02-13,6.33,6.47,6.27,6.43,58280,0
2014-02-14,6.44,6.56,6.27,6.49,43721,0
2014-02-18,6.5,6.78,6.5,6.74,93486,0
2014-02-19,6.7,7.25,6.7,6.82,128242,0
2014-02-20,6.8,6.98,6.76,6.93,37091,0
2014-02-21,6.97,6.97,6.82,6.88,116522,0
2014-02-24,6.86,7.29,6.86,7.18,71313,0
2014-02-25,7.18,7.28,7.01,7.08,41234,0
2014-02-26,7.1,7.2,7,7.13,49050,0
2014-02-27,7.07,7.3,7.02,7.28,50234,0
2014-02-28,7.3,7.5,7.25,7.34,80717,0
2014-03-03,7.3,7.44,7.11,7.31,55645,0
2014-03-04,7.42,8.25,7.42,7.94,297754,0
2014-03-05,7.9,7.9,7.58,7.64,43813,0
2014-03-06,7.62,7.62,7.4,7.54,30588,0
2014-03-07,7.6,7.74,7.48,7.71,45902,0
2014-03-10,7.61,7.84,7.5,7.74,93924,0
2014-03-11,7.74,7.98,7.26,7.36,75410,0
2014-03-12,7.08,7.88,7.08,7.83,76425,0
2014-03-13,7.9,7.94,7.36,7.42,74123,0
2014-03-14,7.37,7.5,7.32,7.45,43035,0
2014-03-17,7.48,7.67,7.34,7.52,45034,0
2014-03-18,7.48,7.59,7.41,7.55,116332,0
2014-03-19,7.51,7.51,7.2,7.24,36426,0
2014-03-20,7.21,7.38,7.14,7.25,30047,0
2014-03-21,7.3,7.84,7.3,7.72,162953,0
2014-03-24,7.7,7.73,7.55,7.61,117533,0
2014-03-25,7.64,7.74,7.44,7.7,61074,0
2014-03-26,7.76,7.78,7.26,7.33,73200,0
2014-03-27,7.3,7.42,7.2,7.25,64500,0
2014-03-28,7.23,7.47,7.05,7.13,52276,0
2014-03-31,7.16,7.49,7.12,7.4,111968,0
2014-04-01,7.38,7.61,7.25,7.39,83731,0
2014-04-02,7.39,7.4,7.25,7.35,39613,0
2014-04-03,7.35,7.48,7.25,7.29,39511,0
2014-04-04,7.39,7.55,6.7,6.92,107302,0
2014-04-07,6.87,7.05,6.73,6.91,107582,0
2014-04-08,6.94,7.19,6.84,6.89,53059,0
2014-04-09,6.89,7.01,6.78,6.93,61878,0
2014-04-10,6.91,6.96,6.49,6.54,108020,0
2014-04-11,6.54,6.67,6.43,6.53,93396,0
2014-04-14,6.63,6.78,6.35,6.47,92653,0
2014-04-15,6.55,6.64,6.21,6.6,80647,0
2014-04-16,6.67,6.8,6.52,6.61,28879,0
2014-04-17,6.56,6.8,6.55,6.73,40514,0
2014-04-21,6.75,6.96,6.63,6.95,54962,0
2014-04-22,6.95,7.2,6.95,7.15,89913,0
2014-04-23,7.11,7.12,6.78,6.79,44262,0
2014-04-24,6.85,6.88,6.61,6.65,43935,0
2014-04-25,6.6,6.6,6.38,6.44,86110,0
2014-04-28,6.48,6.76,6.31,6.62,74490,0
2014-04-29,6.68,6.76,6.48,6.54,66719,0
2014-04-30,6.48,6.62,6.3,6.57,85927,0
2014-05-01,6.54,6.54,6.3,6.39,101552,0
2014-05-02,6.52,6.52,6.31,6.39,74316,0
2014-05-05,6.29,6.45,6.28,6.3,81474,0
2014-05-06,6.31,6.41,6.17,6.34,144128,0
2014-05-07,6.35,6.45,6.21,6.36,83846,0
2014-05-08,6.38,6.38,6.25,6.25,56784,0
2014-05-09,6.2,6.56,6.2,6.49,122321,0
2014-05-12,6.51,6.9,6.47,6.81,113575,0
2014-05-13,6.78,6.78,6.5,6.51,94904,0
2014-05-14,6.49,6.53,6.01,6.04,131607,0
2014-05-15,6,6.24,5.93,6.1,119973,0
2014-05-16,6.08,6.14,5.9,6.14,105802,0
2014-05-19,6.08,6.38,6.08,6.38,116673,0
2014-05-20,6.33,6.5,6.17,6.3,168800,0
2014-05-21,6.36,6.45,6.1,6.13,76531,0
2014-05-22,6.17,6.26,6.13,6.17,76541,0
2014-05-23,6.2,6.54,6.2,6.5,84451,0
2014-05-27,6.6,6.95,6.47,6.92,114385,0
2014-05-28,6.87,6.87,6.67,6.81,68896,0
2014-05-29,6.83,6.87,6.69,6.76,38132,0
2014-05-30,6.79,6.87,6.64,6.67,58298,0
2014-06-02,6.71,6.79,6.57,6.59,61427,0
2014-06-03,6.59,6.68,6.44,6.55,78390,0
2014-06-04,6.5,6.7,6.46,6.53,40069,0
2014-06-05,6.52,6.96,6.45,6.94,59005,0
2014-06-06,7,7,6.87,6.96,93250,0
2014-06-09,6.93,7.03,6.91,7.01,49313,0
2014-06-10,6.95,7.2,6.81,7.19,147600,0
2014-06-11,7.12,7.12,6.85,7.04,62181,0
2014-06-12,7,7.06,6.66,6.73,49934,0
2014-06-13,6.78,6.87,6.61,6.77,60592,0
2014-06-16,6.74,7.15,6.68,7.12,69424,0
2014-06-17,7.08,7.36,7.04,7.15,150540,0
2014-06-18,7.13,7.24,6.96,7.19,47840,0
2014-06-19,7.24,7.24,6.99,7.05,56494,0
2014-06-20,7.09,7.23,7.09,7.2,168043,0
2014-06-23,7.2,7.23,7.02,7.2,47469,0
2014-06-24,7.17,7.5,7.05,7.33,172039,0
2014-06-25,7.24,7.39,7.14,7.37,58512,0
2014-06-26,7.35,7.36,7.09,7.31,41226,0
2014-06-27,7.22,7.56,7.21,7.5,164517,0
2014-06-30,7.43,7.54,7.37,7.4,94946,0
2014-07-01,7.46,7.75,7.37,7.39,146664,0
2014-07-02,7.36,7.45,7.3,7.31,34500,0
2014-07-03,7.37,7.48,7.25,7.37,26359,0
2014-07-07,7.32,7.48,7.28,7.43,76842,0
2014-07-08,7.44,7.45,7.25,7.35,82494,0
2014-07-09,7.4,7.46,7.31,7.38,26796,0
2014-07-10,7.19,7.27,7.07,7.15,60463,0
2014-07-11,7.11,7.19,7.06,7.13,35606,0
2014-07-14,7.23,7.3,7.02,7.15,53254,0
2014-07-15,7.11,7.18,6.87,7.06,48164,0
2014-07-16,7.12,7.12,6.91,7.03,78463,0
2014-07-17,6.95,7.01,6.62,6.66,78256,0
2014-07-18,6.62,6.9,6.62,6.89,61258,0
2014-07-21,6.81,6.88,6.77,6.83,31107,0
2014-07-22,6.89,6.98,6.75,6.8,35668,0
2014-07-23,6.79,6.89,6.73,6.75,27941,0
2014-07-24,6.81,6.92,6.66,6.76,71191,0
2014-07-25,6.66,6.73,6.54,6.62,99824,0
2014-07-28,6.64,6.8,6.51,6.75,42192,0
2014-07-29,6.79,6.92,6.66,6.7,53763,0
2014-07-30,6.79,7.02,6.73,6.99,88483,0
2014-07-31,6.85,7.08,6.72,6.74,84533,0
2014-08-01,6.78,6.85,6.62,6.73,103649,0
2014-08-04,6.79,7.04,6.75,7,107660,0
2014-08-05,6.94,7.03,6.85,6.93,47158,0
2014-08-06,6.87,7.13,6.87,6.89,61399,0
2014-08-07,6.9,6.94,6.7,6.76,30056,0
2014-08-08,6.73,7.02,6.73,6.99,43020,0
2014-08-11,7.04,7.26,6.95,7.09,70040,0
2014-08-12,7.02,7.11,6.9,6.93,43101,0
2014-08-13,6.93,7.19,6.9,7.05,63575,0
2014-08-14,7.03,7.08,6.89,6.99,33918,0
2014-08-15,7.1,7.1,6.76,6.98,64344,0
2014-08-18,7.08,7.25,6.97,7.18,61065,0
2014-08-19,7.16,7.27,7.06,7.22,29858,0
2014-08-20,7.15,7.19,6.97,7.09,34326,0
2014-08-21,7.06,7.17,6.93,7.17,34390,0
2014-08-22,7.13,7.24,7.06,7.13,40981,0
2014-08-25,7.19,7.23,7.08,7.16,31303,0
2014-08-26,7.14,7.27,7.09,7.26,67859,0
2014-08-27,7.24,7.4,7.16,7.25,29298,0
2014-08-28,7.18,7.32,7.08,7.12,67041,0
2014-08-29,7.11,7.25,7.06,7.15,91218,0
2014-09-02,7.2,7.5,7.16,7.44,61174,0
2014-09-03,7.47,7.49,7.19,7.21,81681,0
2014-09-04,7.2,7.35,6.97,6.99,77167,0
2014-09-05,6.94,6.97,6.76,6.88,66461,0
2014-09-08,6.89,6.94,6.78,6.86,66814,0
2014-09-09,6.86,6.87,6.68,6.71,66075,0
2014-09-10,6.7,7.09,6.7,7.07,77966,0
2014-09-11,6.99,7.11,6.76,7.01,77252,0
2014-09-12,7.02,7.02,6.66,6.85,76457,0
2014-09-15,6.84,6.84,6.64,6.68,49774,0
2014-09-16,6.64,6.78,6.64,6.69,50997,0
2014-09-17,6.67,6.83,6.66,6.72,31754,0
2014-09-18,6.74,6.83,6.65,6.67,47263,0
2014-09-19,6.7,6.9,6.6,6.84,179480,0
2014-09-22,6.77,6.93,6.68,6.89,159463,0
2014-09-23,6.84,6.89,6.5,6.5,87496,0
2014-09-24,6.53,6.63,6.48,6.53,40407,0
2014-09-25,6.53,6.54,6.25,6.27,72550,0
2014-09-26,6.27,6.45,6.27,6.43,45008,0
2014-09-29,6.33,6.55,6.33,6.5,48816,0
2014-09-30,6.49,6.59,6.44,6.46,199884,0
2014-10-01,6.43,6.44,6.28,6.4,94223,0
2014-10-02,6.39,6.67,6.39,6.58,46239,0
2014-10-03,6.71,6.71,6.46,6.52,48691,0
2014-10-06,6.52,6.64,6.4,6.53,34250,0
2014-10-07,6.46,6.57,6.25,6.44,61595,0
2014-10-08,6.41,6.65,6.36,6.62,91734,0
2014-10-09,6.47,6.59,6.33,6.35,76662,0
2014-10-10,6.27,6.5,6.2,6.27,88020,0
2014-10-13,6.28,6.7,5.61,6,718377,0
2014-10-14,6.15,6.34,6.05,6.14,202120,0
2014-10-15,6.1,6.61,6.01,6.53,169434,0
2014-10-16,6.41,6.95,6.38,6.71,124307,0
2014-10-17,6.82,6.82,6.57,6.65,85124,0
2014-10-20,6.63,6.94,6.59,6.85,109264,0
2014-10-21,6.93,6.93,6.76,6.89,101353,0
2014-10-22,6.87,6.87,6.42,6.45,71010,0
2014-10-23,6.56,6.62,6.42,6.47,75144,0
2014-10-24,6.51,6.63,6.43,6.58,88209,0
2014-10-27,6.49,6.75,6.49,6.73,69378,0
2014-10-28,6.76,7.07,6.67,6.98,165025,0
2014-10-29,6.97,6.99,6.86,6.92,94463,0
2014-10-30,6.9,7.04,6.88,7.02,145720,0
2014-10-31,7.12,7.35,6.84,7.29,237261,0
2014-11-03,7.25,7.25,6.86,7.21,125972,0
2014-11-04,7.23,7.32,7.09,7.11,126667,0
2014-11-05,7,7.17,6.98,7.11,69157,0
2014-11-06,7.04,7.28,6.99,7.27,46426,0
2014-11-07,7.24,7.5,7.19,7.47,93468,0
2014-11-10,7.45,7.56,7.34,7.55,98385,0
2014-11-11,7.52,7.52,7.29,7.31,64851,0
2014-11-12,7.25,7.45,7.23,7.45,36250,0
2014-11-13,7.31,7.45,7.23,7.31,36193,0
2014-11-14,7.33,7.49,7.27,7.45,69232,0
2014-11-17,7.42,7.5,7.37,7.48,43511,0
2014-11-18,7.48,7.65,7.45,7.49,91735,0
2014-11-19,7.42,7.42,7.11,7.26,56357,0
2014-11-20,7.2,7.3,7.16,7.28,18663,0
2014-11-21,7.42,7.42,7.2,7.27,43583,0
2014-11-24,7.26,7.49,7.26,7.44,63003,0
2014-11-25,7.42,7.5,7.24,7.37,51705,0
2014-11-26,7.35,7.46,7.3,7.45,27230,0
2014-11-28,7.38,7.59,7.28,7.29,68120,0
2014-12-01,7.22,7.56,7.22,7.48,122242,0
2014-12-02,7.52,7.66,7.28,7.45,92439,0
2014-12-03,7.41,7.6,7.4,7.57,49470,0
2014-12-04,7.53,7.53,7.31,7.44,67569,0
2014-12-05,7.43,7.98,7.33,7.91,167555,0
2014-12-08,7.83,8.28,7.83,8.23,112325,0
2014-12-09,8.1,8.43,8.04,8.41,133374,0
2014-12-10,8.33,8.37,8.02,8.02,74813,0
2014-12-11,8.05,8.23,7.95,8,38500,0
2014-12-12,7.82,8.2,7.64,8,163371,0
2014-12-15,8.01,8.14,7.67,7.7,73901,0
2014-12-16,7.71,7.97,7.62,7.64,73124,0
2014-12-17,7.62,7.86,7.62,7.81,108388,0
2014-12-18,7.85,7.98,7.72,7.93,84878,0
2014-12-19,7.91,8.19,7.8,7.97,242759,0
2014-12-22,7.93,7.99,7.71,7.76,83478,0
2014-12-23,7.73,8.06,7.59,8,117721,0
2014-12-24,7.99,8.01,7.81,7.89,34590,0
2014-12-26,7.85,8.05,7.75,7.89,41538,0
2014-12-29,7.94,8.09,7.82,7.9,46984,0
2014-12-30,7.85,7.96,7.62,7.74,78266,0
2014-12-31,7.8,7.87,7.54,7.6,48495,0
2015-01-02,7.68,8.05,7.36,7.89,166296,0
2015-01-05,7.79,7.79,7.39,7.45,63965,0
2015-01-06,7.46,7.48,7.15,7.2,72580,0
2015-01-07,7.25,7.32,7.06,7.17,48865,0
2015-01-08,7.23,7.39,7.15,7.25,47782,0
2015-01-09,7.22,7.99,7,7.5,160507,0
2015-01-12,7.49,7.5,7.06,7.1,44629,0
2015-01-13,7.2,7.36,6.96,7.11,59430,0
2015-01-14,7,7.22,6.8,6.87,36285,0
2015-01-15,6.83,6.99,6.68,6.74,71529,0
2015-01-16,6.7,7.2,6.7,7.19,78009,0
2015-01-20,7.15,7.19,6.89,7.07,78403,0
2015-01-21,6.99,7.13,6.8,6.92,58264,0
2015-01-22,6.99,7.2,6.94,7.19,64362,0
2015-01-23,7.23,7.41,7.11,7.38,46910,0
2015-01-26,7.31,7.5,7.23,7.49,75848,0
2015-01-27,7.32,7.5,7.19,7.29,62670,0
2015-01-28,7.25,7.26,7.07,7.18,96066,0
2015-01-29,7.16,7.32,7.08,7.3,57515,0
2015-01-30,7.19,7.38,7.15,7.22,135015,0
2015-02-02,7.19,7.38,7.14,7.34,74126,0
2015-02-03,7.34,7.57,7.28,7.47,101919,0
2015-02-04,7.41,7.58,7.27,7.35,60159,0
2015-02-05,7.34,7.56,7.15,7.47,71883,0
2015-02-06,7.45,7.64,7.32,7.39,74120,0
2015-02-09,7.31,7.56,7.27,7.27,52058,0
2015-02-10,7.27,7.37,7.2,7.3,39474,0
2015-02-11,7.25,7.4,7.16,7.24,47248,0
2015-02-12,7.27,7.32,7.14,7.26,30001,0
2015-02-13,7.25,7.34,7.18,7.21,39954,0
2015-02-17,7.18,7.7,7.18,7.25,56765,0
2015-02-18,7.21,7.31,7.07,7.1,39516,0
2015-02-19,7.07,7.25,7.07,7.12,26884,0
2015-02-20,7.14,7.17,6.85,7.15,74028,0
2015-02-23,7.08,7.2,7.07,7.15,44319,0
2015-02-24,7.21,7.29,6.99,7.23,31971,0
2015-02-25,7.2,7.34,7.18,7.27,33701,0
2015-02-26,7.24,7.41,7.19,7.37,58217,0
2015-02-27,7.33,7.45,7.25,7.32,64644,0
2015-03-02,7.29,7.49,7.25,7.36,29600,0
2015-03-03,7.34,7.55,7.34,7.36,49300,0
2015-03-04,7.36,7.36,7.09,7.11,72200,0
2015-03-05,7.1,7.26,7.03,7.15,67300,0
2015-03-06,7.12,7.31,7.01,7.05,102400,0
2015-03-09,7.09,7.13,6.96,7.06,87400,0
2015-03-10,7.05,7.1,6.98,6.98,75400,0
2015-03-11,6.25,6.54,5.72,6.38,240800,0
2015-03-12,6.25,6.63,6.25,6.62,93500,0
2015-03-13,6.61,6.63,6.27,6.45,128600,0
2015-03-16,6.52,6.6,6.34,6.37,101100,0
2015-03-17,6.35,6.53,6.3,6.36,80800,0
2015-03-18,6.34,6.56,6.31,6.45,55100,0
2015-03-19,6.36,6.48,6.24,6.29,70500,0
2015-03-20,6.34,6.48,6.22,6.37,180000,0
2015-03-23,6.35,6.58,6.32,6.5,209500,0
2015-03-24,6.47,6.53,6.28,6.33,59400,0
2015-03-25,6.37,6.38,6.21,6.22,111300,0
2015-03-26,6.23,6.26,6.02,6.03,59100,0
2015-03-27,6.06,6.15,5.97,6.14,91100,0
2015-03-30,6.1,6.2,6.1,6.17,51900,0
2015-03-31,6.11,6.19,6.02,6.16,93730,0
2015-04-01,6.07,6.19,6.05,6.14,150200,0
2015-04-02,6.08,6.14,5.97,6.01,80200,0
2015-04-06,6,6.03,5.91,5.97,86500,0
2015-04-07,6,6.41,5.98,6.23,269333,0
2015-04-08,6.22,6.27,6.06,6.1,57100,0
2015-04-09,6.13,6.17,6,6.02,43143,0
2015-04-10,6.11,6.11,5.95,6.03,42300,0
2015-04-13,5.97,6.09,5.97,6.01,32600,0
2015-04-14,5.98,6.06,5.95,6,38600,0
2015-04-15,6,6.18,6,6.11,48281,0
2015-04-16,6.05,6.14,6,6.13,35420,0
2015-04-17,6.09,6.13,6,6,62800,0
2015-04-20,6.04,6.27,6.04,6.22,59693,0
2015-04-21,6.24,6.24,6.05,6.06,44007,0
2015-04-22,6.02,6.08,6,6,46743,0
2015-04-23,6,6.1,6,6.1,21500,0
2015-04-24,6.07,6.14,6,6.11,38738,0
2015-04-27,6.08,6.2,5.99,5.99,95400,0
2015-04-28,6.08,6.08,5.94,5.98,82500,0
2015-04-29,5.94,5.95,5.9,5.9,42300,0
2015-04-30,5.83,5.89,5.62,5.64,116600,0
2015-05-01,5.66,5.77,5.46,5.47,99500,0
2015-05-04,5.48,5.67,5.48,5.53,73000,0
2015-05-05,5.61,5.66,5.34,5.37,112900,0
2015-05-06,5.31,5.41,5.28,5.39,68709,0
2015-05-07,5.35,5.56,5.35,5.49,57000,0
2015-05-08,5.59,5.59,5.48,5.51,50100,0
2015-05-11,5.48,5.58,5.43,5.47,58600,0
2015-05-12,5.43,5.54,5.38,5.48,60023,0
2015-05-13,5.48,5.55,5.48,5.51,41800,0
2015-05-14,5.53,5.75,5.53,5.71,42700,0
2015-05-15,5.72,5.77,5.48,5.53,61057,0
2015-05-18,5.51,5.69,5.49,5.65,56684,0
2015-05-19,5.62,5.65,5.45,5.56,36738,0
2015-05-20,5.6,5.6,5.46,5.5,36000,0
2015-05-21,5.45,5.56,5.45,5.5,54600,0
2015-05-22,5.49,5.56,5.46,5.47,50900,0
2015-05-26,5.47,5.56,5.38,5.43,67194,0
2015-05-27,5.43,5.57,5.43,5.55,31900,0
2015-05-28,5.51,5.61,5.42,5.48,31854,0
2015-05-29,5.49,5.58,5.41,5.56,54200,0
2015-06-01,5.61,6.72,5.57,5.77,287375,0
2015-06-02,5.71,6.36,5.71,6.19,283155,0
2015-06-03,6.16,6.42,6.01,6.4,178200,0
2015-06-04,6.35,6.48,6.27,6.29,86900,0
2015-06-05,6.33,6.84,6.29,6.81,316400,0
2015-06-08,6.8,7.6,6.72,6.87,318700,0
2015-06-09,6.84,6.89,6.71,6.74,43554,0
2015-06-10,6.78,7.1,6.78,7.06,77144,0
2015-06-11,7.08,7.1,6.9,6.94,48622,0
2015-06-12,6.9,6.94,6.85,6.87,52500,0
2015-06-15,6.84,7.18,6.76,7.12,155400,0
2015-06-16,7.14,7.35,7.11,7.31,109200,0
2015-06-17,7.27,7.62,7.26,7.46,220000,0
2015-06-18,7.53,7.72,7.47,7.6,147100,0
2015-06-19,7.6,7.94,7.53,7.82,257700,0
2015-06-22,7.81,7.94,7.71,7.84,95900,0
2015-06-23,7.71,8,7.71,7.97,127604,0
2015-06-24,7.83,8.09,7.77,7.88,148400,0
2015-06-25,7.94,8.06,7.9,7.97,70600,0
2015-06-26,7.94,8,7.72,7.77,311100,0
2015-06-29,7.59,7.94,7.5,7.55,139300,0
2015-06-30,7.58,7.75,7.44,7.46,114514,0
2015-07-01,7.51,7.51,7.1,7.19,116700,0
2015-07-02,7.12,7.2,7.05,7.11,68800,0
2015-07-06,6.96,7.28,6.96,7.17,104600,0
2015-07-07,7.11,7.3,6.98,7.24,63000,0
2015-07-08,7.15,7.41,7.04,7.12,97700,0
2015-07-09,7.14,7.19,6.99,7.02,70900,0
2015-07-10,7.05,7.19,7.02,7.13,67500,0
2015-07-13,7.13,7.62,7.12,7.36,98500,0
2015-07-14,7.29,7.43,7.21,7.35,91186,0
2015-07-15,7.3,7.54,7.3,7.52,172537,0
2015-07-16,7.45,7.45,7.14,7.26,110700,0
2015-07-17,7.25,7.25,7.05,7.14,54300,0
2015-07-20,7.12,7.14,6.91,6.95,85600,0
2015-07-21,6.89,7.18,6.89,7.13,116700,0
2015-07-22,7.04,7.13,6.81,6.85,51300,0
2015-07-23,6.8,6.9,6.58,6.67,47400,0
2015-07-24,6.61,6.68,6.5,6.52,83300,0
2015-07-27,6.39,6.63,6.39,6.54,25300,0
2015-07-28,6.54,6.74,6.5,6.62,76400,0
2015-07-29,6.55,6.84,6.55,6.69,57500,0
2015-07-30,6.64,6.79,6.64,6.78,29500,0
2015-07-31,6.76,7.07,6.66,6.77,68600,0
2015-08-03,6.75,7,6.61,6.69,95517,0
2015-08-04,6.65,6.78,6.61,6.68,27600,0
2015-08-05,6.68,6.82,6.56,6.6,60200,0
2015-08-06,6.59,6.65,6.4,6.4,71146,0
2015-08-07,6.27,6.52,6.1,6.14,89800,0
2015-08-10,6.1,6.33,6.04,6.21,87900,0
2015-08-11,6.17,6.32,6.06,6.11,76593,0
2015-08-12,6.1,6.26,5.96,5.99,85400,0
2015-08-13,5.96,6.19,5.94,5.96,134500,0
2015-08-14,5.91,6.18,5.91,6.01,145400,0
2015-08-17,6.01,6.27,6.01,6.24,78100,0
2015-08-18,6.19,6.28,6.17,6.18,49600,0
2015-08-19,6.1,6.22,6.05,6.11,59400,0
2015-08-20,6,6.14,5.98,5.99,83300,0
2015-08-21,5.86,6.28,5.73,6.07,136200,0
2015-08-24,5.9,6.24,5.88,6.16,131871,0
2015-08-25,6.33,6.33,5.95,5.98,94800,0
2015-08-26,6.13,6.27,5.91,6.11,155700,0
2015-08-27,6.13,6.2,6.02,6.13,64300,0
2015-08-28,6.07,6.84,6.07,6.61,175000,0
2015-08-31,6.62,6.65,6.1,6.29,161700,0
2015-09-01,6.19,6.33,6.08,6.14,93400,0
2015-09-02,6.19,6.3,6.07,6.18,68800,0
2015-09-03,6.14,6.3,5.99,6.02,333700,0
2015-09-04,5.93,6.12,5.92,6.03,170700,0
2015-09-08,6.1,6.34,5.99,6.25,129600,0
2015-09-09,6.34,6.45,6.16,6.18,104200,0
2015-09-10,6.1,6.21,6.05,6.2,49087,0
2015-09-11,6.13,6.34,6.13,6.32,50000,0
2015-09-14,6.33,6.49,6.32,6.49,43000,0
2015-09-15,6.42,7.17,6.4,7.15,179900,0
2015-09-16,7.15,7.2,7.03,7.12,119100,0
2015-09-17,7.08,7.45,7.08,7.43,170443,0
2015-09-18,7.3,7.47,7.29,7.34,217700,0
2015-09-21,7.32,7.5,7.06,7.1,81900,0
2015-09-22,7.01,7.08,6.78,7.03,112900,0
2015-09-23,7.04,7.36,7.02,7.31,113329,0
2015-09-24,7.24,7.5,7.24,7.48,101446,0
2015-09-25,7.5,7.55,7.37,7.44,124300,0
2015-09-28,7.37,7.43,7.2,7.27,97194,0
2015-09-29,7.2,7.35,7.09,7.34,84500,0
2015-09-30,7.37,7.49,7.33,7.42,101200,0
2015-10-01,7.38,7.45,7.17,7.21,49000,0
2015-10-02,7.18,7.21,7,7.17,70000,0
2015-10-05,7.21,7.5,7.21,7.5,99338,0
2015-10-06,7.57,7.75,7.47,7.73,184800,0
2015-10-07,7.69,7.89,7.63,7.89,129100,0
2015-10-08,7.82,8,7.74,8,87000,0
2015-10-09,7.95,8.04,7.82,7.9,87800,0
2015-10-12,7.89,8.05,7.75,8.05,84111,0
2015-10-13,7.93,8.1,7.53,7.79,170100,0
2015-10-14,7.74,7.88,7.67,7.68,67700,0
2015-10-15,7.71,7.99,7.58,7.98,69800,0
2015-10-16,7.91,8.05,7.84,8,96700,0
2015-10-19,8,8.09,7.87,8.07,123673,0
2015-10-20,8,8.41,7.97,8.3,173307,0
2015-10-21,8.25,8.29,8.01,8.06,88900,0
2015-10-22,8.05,8.36,7.96,8.21,70500,0
2015-10-23,8.21,8.48,8.13,8.4,101400,0
2015-10-26,8.3,8.47,8.27,8.42,73500,0
2015-10-27,8.31,8.61,8.3,8.41,141300,0
2015-10-28,8.35,8.88,8.33,8.84,209100,0
2015-10-29,8.76,8.87,8.55,8.73,94400,0
2015-10-30,8.56,8.74,8.32,8.4,92000,0
2015-11-02,8.35,8.83,8.29,8.81,159155,0
2015-11-03,8.8,8.96,8.74,8.79,157400,0
2015-11-04,8.68,9.2,8.27,8.48,185237,0
2015-11-05,8.38,8.57,8.21,8.31,92000,0
2015-11-06,8.09,8.79,8.09,8.72,112600,0
2015-11-09,8.48,8.98,8.46,8.71,175066,0
2015-11-10,8.35,8.58,8.31,8.48,85700,0
2015-11-11,8.43,8.66,8.25,8.3,123100,0
2015-11-12,8.18,8.35,8.14,8.32,75600,0
2015-11-13,8.23,8.55,8.23,8.52,88400,0
2015-11-16,8.46,8.85,8.45,8.83,111800,0
2015-11-17,8.74,9.42,8.66,8.91,246200,0
2015-11-18,8.89,9.06,8.77,9.03,85300,0
2015-11-19,8.97,9.03,8.68,8.76,106700,0
2015-11-20,8.76,8.9,8.61,8.9,87900,0
2015-11-23,8.78,9.32,8.78,9.29,125500,0
2015-11-24,9.11,10.17,9.03,10.05,240600,0
2015-11-25,9.95,10.28,9.4,9.47,186800,0
2015-11-27,9.44,9.76,9.21,9.67,64100,0
2015-11-30,9.49,9.59,9.18,9.28,168100,0
2015-12-01,9,9.43,9,9.38,116158,0
2015-12-02,9.31,9.41,9,9.01,130338,0
2015-12-03,8.96,9.03,8.57,8.59,99072,0
2015-12-04,8.52,8.69,8.4,8.48,82800,0
2015-12-07,8.44,8.75,8.43,8.74,242500,0
2015-12-08,8.59,8.71,8.3,8.3,89920,0
2015-12-09,8.22,8.32,7.96,8.02,55200,0
2015-12-10,7.92,8.01,7.78,7.85,52100,0
2015-12-11,7.6,7.98,7.6,7.83,154300,0
2015-12-14,7.73,7.89,7.65,7.69,97733,0
2015-12-15,7.71,7.93,7.55,7.83,44700,0
2015-12-16,7.86,8.07,7.83,8.03,60500,0
2015-12-17,7.96,8.11,7.84,7.97,80600,0
2015-12-18,7.91,8.03,7.61,7.67,198900,0
2015-12-21,7.7,7.93,7.64,7.87,67500,0
2015-12-22,7.89,8.16,7.8,8.14,63890,0
2015-12-23,8.22,8.52,8.17,8.29,168900,0
2015-12-24,8.36,8.64,8.36,8.54,37935,0
2015-12-28,8.52,9,8.47,8.8,164960,0
2015-12-29,8.94,9,8.63,8.74,83052,0
2015-12-30,8.86,8.9,7.97,8,91498,0
2015-12-31,8.03,8.1,7.41,7.43,119914,0
2016-01-04,7.4,7.4,6.98,7,147299,0
2016-01-05,7.19,7.35,6.97,7.04,64988,0
2016-01-06,6.91,7.12,6.77,6.8,96744,0
2016-01-07,6.73,6.81,6.603,6.66,89735,0
2016-01-08,6.7,6.79,6.54,6.63,106605,0
2016-01-11,6.76,6.96,6.62,6.88,66508,0
2016-01-12,7,7.05,6.57,6.65,94720,0
2016-01-13,6.65,6.775,6.45,6.51,105662,0
2016-01-14,6.64,6.71,6.53,6.56,61863,0
2016-01-15,6.39,6.73,6.39,6.45,162763,0
2016-01-19,6.5,6.65,6.38,6.42,54400,0
2016-01-20,6.37,6.83,6.31,6.71,135254,0
2016-01-21,6.78,6.94,6.62,6.7,89944,0
2016-01-22,6.75,6.99,6.69,6.96,71927,0
2016-01-25,6.86,6.99,6.71,6.75,99513,0
2016-01-26,6.81,6.92,6.68,6.7,62786,0
2016-01-27,6.7,6.93,6.58,6.69,60948,0
2016-01-28,6.79,6.92,6.29,6.32,135758,0
2016-01-29,6.33,6.62,6.29,6.48,246241,0
2016-02-01,6.5,6.6,6.4,6.4,59446,0
2016-02-02,6.36,6.53,6.25,6.27,52092,0
2016-02-03,6.29,6.4,6.23,6.33,59830,0
2016-02-04,6.34,6.52,6.31,6.42,45833,0
2016-02-05,6.4,6.62,6.27,6.4,141083,0
2016-02-08,6.33,6.37,6.115,6.16,248209,0
2016-02-09,6.1,6.34,6.1,6.21,61882,0
2016-02-10,6.28,6.49,6.19,6.25,59594,0
2016-02-11,6.15,6.36,6.15,6.27,34308,0
2016-02-12,6.28,6.6,6.23,6.51,63973,0
2016-02-16,6.6,6.87,6.6,6.84,70849,0
2016-02-17,6.85,7.5,6.79,7.48,134917,0
2016-02-18,7.46,7.5,7.05,7.1,56823,0
2016-02-19,7.09,7.31,7.06,7.17,70849,0
2016-02-22,7.1,7.38,7.1,7.23,83298,0
2016-02-23,7.17,7.36,6.81,7.07,95681,0
2016-02-24,6.89,7.09,6.781,6.94,70227,0
2016-02-25,6.9,7.255,6.82,7.06,76112,0
2016-02-26,7.13,7.29,7.03,7.25,83961,0
2016-02-29,7.21,7.65,7.01,7.02,188607,0
2016-03-01,7.1,7.45,7.1,7.19,84395,0
2016-03-02,7.16,7.44,7.16,7.31,46466,0
2016-03-03,7.21,7.57,7.21,7.53,78938,0
2016-03-04,7.4,7.57,7.18,7.23,51204,0
2016-03-07,7.2,7.51,7.2,7.46,41899,0
2016-03-08,7.43,7.59,7.25,7.28,78010,0
2016-03-09,7.19,7.61,7.19,7.57,61299,0
2016-03-10,7.62,7.64,7.45,7.53,57760,0
2016-03-11,7.58,7.96,7.58,7.82,140718,0
2016-03-14,7.74,7.85,7.27,7.27,40188,0
2016-03-15,7.15,7.45,6.99,7.03,37932,0
2016-03-16,6.83,7.04,6.7,6.98,51710,0
2016-03-17,6.99,7.32,6.85,7.1,63533,0
2016-03-18,7.14,7.47,6.97,7,178629,0
2016-03-21,6.89,7.23,6.89,6.95,60447,0
2016-03-22,6.93,7.06,6.8695,6.9,32391,0
2016-03-23,6.92,7,6.76,6.76,60131,0
2016-03-24,6.71,6.8,6.615,6.68,45710,0
2016-03-28,6.41,6.9,6.4,6.7,30617,0
2016-03-29,6.71,7.4,6.7,7.36,75708,0
2016-03-30,7.25,7.59,7.25,7.35,63558,0
2016-03-31,7.33,7.46,7.2,7.24,64273,0
2016-04-01,7.22,7.65,7.075,7.61,53189,0
2016-04-04,7.58,7.7,7.23,7.3,43931,0
2016-04-05,7.25,7.71,7.25,7.65,73222,0
2016-04-06,7.57,7.71,7.13,7.25,61626,0
2016-04-07,7.18,7.3,7.06,7.17,48469,0
2016-04-08,7.22,7.48,7.1,7.15,32049,0
2016-04-11,7.23,7.57,7.23,7.45,36724,0
2016-04-12,7.42,7.98,7.32,7.6,100836,0
2016-04-13,7.61,8.5,7.61,8.34,155719,0
2016-04-14,8.21,8.5,7.7,7.85,65199,0
2016-04-15,7.74,8.01,7.74,7.91,40025,0
2016-04-18,7.91,8.38,7.75,8.35,79256,0
2016-04-19,8.2,8.39,8.06,8.1,56596,0
2016-04-20,7.9,8.17,7.83,7.91,85037,0
2016-04-21,7.93,8.12,7.73,7.77,37868,0
2016-04-22,7.73,7.93,7.62,7.75,45656,0
2016-04-25,7.7,7.89,7.52,7.86,50756,0
2016-04-26,7.8,8.41,7.8,8.38,60045,0
2016-04-27,8.03,8.48,8.03,8.41,73861,0
2016-04-28,8.14,8.37,8.03,8.05,74969,0
2016-04-29,7.86,8.24,7.8,8.15,86872,0
2016-05-02,8.01,8.55,8.01,8.1,96649,0
2016-05-03,7.96,8.35,7.96,7.98,72744,0
2016-05-04,7.93,8.09,7.62,7.69,59148,0
2016-05-05,7.69,7.69,7.5,7.59,32379,0
2016-05-06,7.56,7.65,7.48,7.55,58217,0
2016-05-09,7.44,7.73,7.44,7.53,37324,0
2016-05-10,7.52,7.74,7.52,7.6,108792,0
2016-05-11,7.56,7.76,7.55,7.63,42119,0
2016-05-12,7.62,7.75,7.28,7.5,79241,0
2016-05-13,7.43,7.56,7.14,7.22,54721,0
2016-05-16,7.11,7.7,7.11,7.52,61326,0
2016-05-17,7.39,7.51,7,7.1,85908,0
2016-05-18,7.02,7.46,7.02,7.3,70789,0
2016-05-19,7.15,7.36,7.05,7.07,41279,0
2016-05-20,7.12,7.5,7.08,7.4,57588,0
2016-05-23,7.28,7.38,7.09,7.11,41009,0
2016-05-24,7.12,7.91,7.12,7.78,64494,0
2016-05-25,7.74,7.95,7.64,7.8,66836,0
2016-05-26,7.7,7.9,7.58,7.61,28907,0
2016-05-27,7.64,7.78,7.5,7.77,40707,0
2016-05-31,7.58,8.51,7.55,7.98,174595,0
2016-06-01,7.73,8.19,7.73,7.95,56338,0
2016-06-02,8.32,8.32,7.59,7.71,45443,0
2016-06-03,7.61,7.82,7.52,7.79,46025,0
2016-06-06,7.7,8.2,7.7,8.18,78006,0
2016-06-07,8,8.22,7.79,7.85,56378,0
2016-06-08,7.85,8.12,7.765,8,39691,0
2016-06-09,7.81,7.83,7.65,7.71,60057,0
2016-06-10,7.57,7.66,7.45,7.58,73819,0
2016-06-13,7.64,8.49,7.46,8.01,177650,0
2016-06-14,7.95,8.08,7.77,8.07,56638,0
2016-06-15,8.05,8.07,7.86,7.88,38918,0
2016-06-16,7.75,7.98,7.75,7.96,68349,0
2016-06-17,7.93,8.15,7.9,8.12,343397,0
2016-06-20,8.07,8.62,8.07,8.22,131371,0
2016-06-21,8.06,8.19,7.9,8.09,62197,0
2016-06-22,7.94,8.12,7.71,7.74,47051,0
2016-06-23,7.94,7.97,7.73,7.89,54457,0
2016-06-24,7.5,7.9,7.3,7.84,231748,0
2016-06-27,7.5,7.75,7.465,7.61,117998,0
2016-06-28,7.64,7.81,7.32,7.35,95629,0
2016-06-29,7.38,7.7,7.38,7.63,83203,0
2016-06-30,7.67,7.7,7.4,7.6,108849,0
2016-07-01,7.49,7.52,7.37,7.47,83437,0
2016-07-05,7.38,7.74,7.2,7.52,189413,0
2016-07-06,7.33,7.67,7.33,7.63,96109,0
2016-07-07,7.62,7.63,7.34,7.41,48034,0
2016-07-08,7.43,7.65,7.43,7.59,111652,0
2016-07-11,7.54,8.05,7.52,8.03,90329,0
2016-07-12,7.85,8.38,7.85,8.15,119252,0
2016-07-13,8.11,8.34,8.03,8.28,63185,0
2016-07-14,8.17,8.32,8.17,8.22,44117,0
2016-07-15,8.3,8.3,8.0101,8.26,43095,0
2016-07-18,8.17,8.84,8.17,8.7,148083,0
2016-07-19,8.52,8.85,8.5,8.54,39818,0
2016-07-20,8.47,8.76,8.47,8.59,40234,0
2016-07-21,8.5,9.13,8.35,9,166103,0
2016-07-22,8.7,9.21,8.665,9.15,107998,0
2016-07-25,8.93,9.27,8.93,9.18,80832,0
2016-07-26,9.09,9.22,8.99,9.14,60768,0
2016-07-27,9.06,9.21,8.72,8.85,50532,0
2016-07-28,8.63,8.8199,8.6,8.74,40167,0
2016-07-29,8.67,8.67,8.3,8.35,69184,0
2016-08-01,8.18,8.73,8.17,8.64,66189,0
2016-08-02,8.64,8.78,8.55,8.68,69082,0
2016-08-03,8.61,8.92,8.53,8.87,65036,0
2016-08-04,8.72,8.87,8.62,8.84,52647,0
2016-08-05,8.73,9.18,8.73,9.18,104078,0
2016-08-08,9,9.88,9,9.71,209992,0
2016-08-09,9.6,9.92,9.51,9.83,97580,0
2016-08-10,9.7,9.9199,9.05,9.6,119368,0
2016-08-11,9.4,9.55,9.12,9.53,91896,0
2016-08-12,9.27,9.59,9.12,9.55,85682,0
2016-08-15,9.32,9.9,9.32,9.8,96962,0
2016-08-16,9.64,9.87,9.62,9.75,90644,0
2016-08-17,9.67,9.77,9.31,9.42,53633,0
2016-08-18,9.34,9.51,9.34,9.46,31821,0
2016-08-19,9.4,9.63,9.3,9.58,87714,0
2016-08-22,9.49,9.7,9.3,9.38,111241,0
2016-08-23,9.37,9.74,9.36,9.7,78059,0
2016-08-24,9.62,9.8,9.56,9.72,71921,0
2016-08-25,9.65,9.99,9.65,9.9,55123,0
2016-08-26,9.76,10,9.73,9.95,124757,0
2016-08-29,9.89,10.4,9.89,10.31,94809,0
2016-08-30,10.31,10.9933,10.31,10.92,242087,0
2016-08-31,10.61,10.95,10.4,10.88,190484,0
2016-09-01,10.64,10.8999,10.23,10.4,136762,0
2016-09-02,10.13,10.29,9.86,9.93,80995,0
2016-09-06,9.76,10.02,9.73,9.99,74240,0
2016-09-07,9.95,10.09,9.695,9.98,102675,0
2016-09-08,9.87,10.02,9.78,9.91,67097,0
2016-09-09,9.83,9.83,9.39,9.42,85372,0
2016-09-12,9.27,9.78,8.79,9.76,120549,0
2016-09-13,9.58,9.69,8.89,9.01,106251,0
2016-09-14,8.91,9.22,8.86,9.01,65510,0
2016-09-15,9,9.31,9,9.2,74842,0
2016-09-16,9.27,9.87,9.2,9.78,207035,0
2016-09-19,9.73,9.8,9.56,9.78,59869,0
2016-09-20,9.7,9.85,9.53,9.54,77432,0
2016-09-21,9.64,10.2,9.3,10,142754,0
2016-09-22,9.95,10.39,9.7,10.31,159383,0
2016-09-23,10.02,10.24,9.85,10.2,101031,0
2016-09-26,10.03,10.19,9.94,10.12,63586,0
2016-09-27,9.96,10.67,9.79,10.39,142062,0
2016-09-28,10.25,10.744,10.25,10.71,89634,0
2016-09-29,10.57,10.57,9.4,9.43,143144,0
2016-09-30,9.42,9.6,9.29,9.36,185201,0
2016-10-03,9.21,9.44,9.031,9.29,221014,0
2016-10-04,9.23,9.25,8.52,8.65,217840,0
2016-10-05,8.73,8.85,8.54,8.55,66867,0
2016-10-06,8.62,8.66,8.48,8.5,93350,0
2016-10-07,8.55,8.65,8.34,8.43,205291,0
2016-10-10,8.51,8.6,8.3,8.44,144677,0
2016-10-11,8.46,8.5,8.3,8.37,124580,0
2016-10-12,8.42,8.7359,8.32,8.59,90911,0
2016-10-13,8.5,8.7,8.43,8.56,83019,0
2016-10-14,8.63,8.75,8.51,8.73,66571,0
2016-10-17,8.75,9.05,8.71,8.98,64229,0
2016-10-18,9.03,9.16,8.85,9.02,319031,0
2016-10-19,9.01,9.04,8.85,8.97,42687,0
2016-10-20,8.96,8.98,8.35,8.38,453949,0
2016-10-21,8.18,8.32,7.82,8.06,424089,0
2016-10-24,8.15,8.2,7.87,8.01,200112,0
2016-10-25,7.98,8.07,7.87,7.88,67927,0
2016-10-26,7.86,8.05,7.82,7.9,92737,0
2016-10-27,7.91,7.9849,7.7,7.71,100866,0
2016-10-28,7.72,7.98,7.63,7.8,128615,0
2016-10-31,7.79,8.12,7.77,7.78,136861,0
2016-11-01,7.76,7.8015,7.54,7.71,115030,0
2016-11-02,7.66,7.77,7.39,7.51,126401,0
2016-11-03,7.49,8.05,7.35,7.87,302652,0
2016-11-04,7.83,8,7.8,7.88,127350,0
2016-11-07,8.05,8.5,7.98,8.43,221133,0
2016-11-08,8.25,8.36,7.87,8.01,112676,0
2016-11-09,8.2,8.8,7.89,8.77,180769,0
2016-11-10,8.8,9.47,8.8,9.35,357124,0
2016-11-11,9.28,9.85,9.13,9.5,382272,0
2016-11-14,9.6,9.8,9.37,9.68,201087,0
2016-11-15,9.48,9.595,9.31,9.45,203615,0
2016-11-16,9.39,9.76,9.39,9.69,314434,0
2016-11-17,9.61,9.691,9.3321,9.38,133190,0
2016-11-18,9.42,9.5,9.13,9.47,182168,0
2016-11-21,9.47,9.83,9.41,9.8,207912,0
2016-11-22,9.75,9.81,9.58,9.74,156290,0
2016-11-23,9.73,9.8,9.56,9.77,89593,0
2016-11-25,9.7,9.83,9.56,9.82,84691,0
2016-11-28,9.78,9.915,9.5,9.53,150359,0
2016-11-29,9.45,9.6904,9.39,9.44,142090,0
2016-11-30,9.55,9.63,9.2,9.22,146226,0
2016-12-01,9.22,9.43,9.12,9.35,85220,0
2016-12-02,9.23,9.33,9.03,9.29,107324,0
2016-12-05,9.39,9.86,9.27,9.86,363021,0
2016-12-06,9.76,9.94,9.7,9.83,163943,0
2016-12-07,9.83,10.13,9.83,10.1,1373438,0
2016-12-08,9.98,10.6,9.98,10.4,330295,0
2016-12-09,10.31,10.55,10.11,10.54,191752,0
2016-12-12,10.45,10.88,10.33,10.57,158357,0
2016-12-13,10.5,10.64,10.41,10.55,133016,0
2016-12-14,10.45,10.63,10.26,10.43,143034,0
2016-12-15,10.37,10.83,10.37,10.77,240467,0
2016-12-16,10.79,10.87,10.59,10.77,324290,0
2016-12-19,10.71,11.79,10.68,11.69,272595,0
2016-12-20,11.68,11.93,10.96,11.09,230347,0
2016-12-21,10.87,11.04,10.66,10.66,106278,0
2016-12-22,10.62,10.8,10.24,10.27,135341,0
2016-12-23,10.2,10.305,9.86,10.26,112789,0
2016-12-27,10.25,10.67,10.225,10.41,128112,0
2016-12-28,10.48,10.48,10.13,10.17,58374,0
2016-12-29,10.24,10.24,10,10.06,66303,0
2016-12-30,10.14,10.14,9.74,9.82,194876,0
2017-01-03,9.85,10.12,9.76,10.05,137144,0
2017-01-04,10.2,10.47,10.2,10.39,85797,0
2017-01-05,10.4,10.43,10.05,10.12,98212,0
2017-01-06,10.15,10.33,10.09,10.22,87633,0
2017-01-09,10.1,10.39,9.88,10.21,184650,0
2017-01-10,10.19,10.42,10.19,10.28,53490,0
2017-01-11,10.35,10.51,10.25,10.41,53129,0
2017-01-12,10.31,10.3399,10.03,10.2,73300,0
2017-01-13,10.25,10.42,10.23,10.37,63021,0
2017-01-17,10.28,10.86,10.2,10.53,220962,0
2017-01-18,10.5,10.52,10.32,10.38,59344,0
2017-01-19,10.35,10.4,9.99,10.01,59137,0
2017-01-20,9.95,10.24,9.95,10.07,68837,0
2017-01-23,9.96,10.29,9.38,9.44,191972,0
2017-01-24,9.35,9.6,9.34,9.57,81232,0
2017-01-25,9.62,9.7699,9.58,9.6,54845,0
2017-01-26,9.65,9.69,9.38,9.44,47613,0
2017-01-27,9.46,9.54,9.28,9.5,46068,0
2017-01-30,9.34,9.49,9.095,9.4,137863,0
2017-01-31,9.27,9.45,9.23,9.26,131275,0
2017-02-01,9.17,9.47,8.95,8.99,108725,0
2017-02-02,8.9,9.03,8.75,8.79,69866,0
2017-02-03,8.91,9.09,8.861,9,97911,0
2017-02-06,8.95,9.16,8.896,9.04,50313,0
2017-02-07,9.02,9.43,9.02,9.22,96934,0
2017-02-08,9.11,9.22,8.98,8.99,84358,0
2017-02-09,9.06,9.185,9.04,9.06,45826,0
2017-02-10,9.15,9.26,8.925,9.23,67249,0
2017-02-13,9.15,9.33,9.14,9.23,61429,0
2017-02-14,9.15,9.39,9.03,9.08,134204,0
2017-02-15,9,9.09,8.9,9.03,114424,0
2017-02-16,9.07,9.15,8.9,8.96,48544,0
2017-02-17,9.01,9.01,8.77,8.86,86325,0
2017-02-21,8.84,9.13,8.84,9.01,99802,0
2017-02-22,8.8,9.38,8.8,9.33,50955,0
2017-02-23,9.31,9.38,9.01,9.28,55435,0
2017-02-24,9.16,10.17,9.16,9.35,127767,0
2017-02-27,9.29,9.87,9.29,9.53,123084,0
2017-02-28,9.44,9.5,9.08,9.12,111986,0
2017-03-01,9.3,9.36,9.14,9.21,158791,0
2017-03-02,9.09,9.145,8.85,8.87,78450,0
2017-03-03,8.81,9.06,8.6,8.99,125881,0
2017-03-06,8.94,9.04,8.74,8.77,132402,0
2017-03-07,8.76,8.88,8.41,8.45,143949,0
2017-03-08,8.49,8.49,7.12,8.16,2141311,0
2017-03-09,8.16,8.36,7.88,8,311586,0
2017-03-10,8.07,8.07,7.4,7.54,278164,0
2017-03-13,7.5,7.79,7.5,7.62,93751,0
2017-03-14,7.52,7.66,7.1,7.17,203339,0
2017-03-15,7.16,7.39,7.01,7.36,171238,0
2017-03-16,7.34,7.47,7.32,7.42,81962,0
2017-03-17,7.41,8.08,7.26,8.03,312629,0
2017-03-20,7.84,8.32,7.45,7.48,193854,0
2017-03-21,7.52,7.62,7.04,7.05,123063,0
2017-03-22,7.02,7.12,6.76,6.87,193504,0
2017-03-23,6.92,7.05,6.82,7.01,54862,0
2017-03-24,7,7.57,7,7.35,115450,0
2017-03-27,7.17,7.42,7.07,7.38,84885,0
2017-03-28,7.35,7.58,7.25,7.55,87700,0
2017-03-29,7.51,7.51,7.0514,7.09,116434,0
2017-03-30,7.1,7.55,7.1,7.49,121989,0
2017-03-31,7.46,7.58,7.3,7.43,154946,0
2017-04-03,7.44,7.51,7.09,7.16,142331,0
2017-04-04,7.13,7.22,7.03,7.18,74537,0
2017-04-05,7.25,7.34,7.11,7.15,91209,0
2017-04-06,7.1,7.1,6.76,6.88,241786,0
2017-04-07,6.82,7.05,6.81,6.87,293484,0
2017-04-10,6.88,6.99,6.61,6.64,190852,0
2017-04-11,6.62,6.73,6.55,6.57,212989,0
2017-04-12,6.52,6.53,6.11,6.12,171956,0
2017-04-13,6.14,6.25,6.1,6.17,99243,0
2017-04-17,6.19,6.26,6.1,6.22,95340,0
2017-04-18,6.13,6.3,6.13,6.2,113221,0
2017-04-19,6.21,6.29,6.21,6.25,82262,0
2017-04-20,6.29,6.71,6.24,6.29,161486,0
2017-04-21,6.25,6.39,6.11,6.22,202275,0
2017-04-24,6.36,6.43,6.25,6.37,62686,0
2017-04-25,6.43,6.66,6.4,6.51,116561,0
2017-04-26,6.5,6.78,6.43,6.55,364707,0
2017-04-27,6.53,7.12,6.36,7.1,313188,0
2017-04-28,7.09,7.28,6.93,7.05,282278,0
2017-05-01,6.97,7,6.71,6.76,94682,0
2017-05-02,6.92,7.01,6.71,6.76,120079,0
2017-05-03,6.79,6.87,6.63,6.71,96907,0
2017-05-04,6.63,6.94,6.63,6.93,82907,0
2017-05-05,6.87,6.87,6.7,6.72,68715,0
2017-05-08,6.73,6.73,6.22,6.25,181972,0
2017-05-09,6.3,6.3199,5.86,5.95,266102,0
2017-05-10,5.95,6.06,5.89,6.03,98002,0
2017-05-11,6,6.14,5.94,5.95,354668,0
2017-05-12,5.95,6.19,5.9,5.95,367411,0
2017-05-15,5.96,6.23,5.94,6.05,126624,0
2017-05-16,6.05,6.3,6.05,6.23,173992,0
2017-05-17,6.16,6.27,6.03,6.05,167739,0
2017-05-18,6.01,6.18,5.91,6.01,111073,0
2017-05-19,6,6.15,5.95,6.07,150753,0
2017-05-22,6.06,6.14,6.01,6.08,62544,0
2017-05-23,6.1,6.26,6.01,6.22,155937,0
2017-05-24,6.22,6.32,6.11,6.17,64456,0
2017-05-25,6.19,6.31,6.12,6.25,61983,0
2017-05-26,6.2,6.26,6.13,6.16,69457,0
2017-05-30,6.1,6.23,6.06,6.18,50741,0
2017-05-31,6.18,6.25,6.1,6.21,75251,0
2017-06-01,6.3,6.44,6.21,6.42,104580,0
2017-06-02,6.42,7.12,6.42,6.81,206929,0
2017-06-05,6.86,6.86,6.38,6.47,121146,0
2017-06-06,6.49,6.53,6.27,6.34,52571,0
2017-06-07,6.4,6.42,6.3,6.33,91807,0
2017-06-08,6.31,6.81,6.31,6.68,63650,0
2017-06-09,6.74,7.09,6.7,6.96,152113,0
2017-06-12,6.94,7.29,6.93,7.1,137837,0
2017-06-13,7.14,7.22,7.04,7.13,73899,0
2017-06-14,7.12,7.19,6.965,7.17,60894,0
2017-06-15,7.06,7.309,7.02,7.1,74639,0
2017-06-16,7,7.07,6.86,7,139012,0
2017-06-19,7.04,7.3,6.9815,7.25,85566,0
2017-06-20,7.22,7.23,7.02,7.04,50306,0
2017-06-21,7.05,7.084,6.9,6.9,55200,0
2017-06-22,6.87,6.97,6.87,6.92,23977,0
2017-06-23,6.97,7.08,6.88,7.02,117886,0
2017-06-26,7.04,7.1112,7,7.01,37839,0
2017-06-27,6.99,7.1,6.99,7,42456,0
2017-06-28,7.03,7.26,7.02,7.18,55506,0
2017-06-29,7.19,7.4,7.17,7.28,60348,0
2017-06-30,7.32,7.83,7.24,7.38,316604,0
2017-07-03,7.31,7.34,6.82,7.01,135547,0
2017-07-05,6.98,7.04,6.79,6.8,80623,0
2017-07-06,6.72,6.98,6.7,6.74,66000,0
2017-07-07,6.72,7.3,6.71,7.28,109472,0
2017-07-10,7.3,7.4,7.19,7.2,81576,0
2017-07-11,7.25,7.28,7.06,7.25,59374,0
2017-07-12,7.24,7.5,7.08,7.45,69129,0
2017-07-13,7.4,7.74,7.4,7.66,80925,0
2017-07-14,7.52,7.8,7.52,7.68,86891,0
2017-07-17,7.66,7.8,7.56,7.76,69470,0
2017-07-18,7.72,7.89,7.6439,7.81,73169,0
2017-07-19,7.78,7.88,7.73,7.75,53002,0
2017-07-20,7.72,7.88,7.62,7.86,65156,0
2017-07-21,7.95,7.95,7.66,7.7,128666,0
2017-07-24,7.63,7.89,7.58,7.87,61984,0
2017-07-25,7.9,8.18,7.8,8.07,131421,0
2017-07-26,8.07,8.1,7.91,7.94,62617,0
2017-07-27,7.92,8.04,7.82,7.89,53893,0
2017-07-28,7.8,8.1,7.8,8.08,58439,0
2017-07-31,8.1,8.87,7.905,8.05,204841,0
2017-08-01,8.06,8.15,7.94,8.09,84454,0
2017-08-02,8.03,8.11,7.92,7.97,51486,0
2017-08-03,7.94,8,7.75,7.85,103918,0
2017-08-04,7.8,8.14,7.71,8.02,398786,0
2017-08-07,7.79,8.2,7.79,8.15,83927,0
2017-08-08,8.03,8.6,8.03,8.35,247561,0
2017-08-09,8.12,8.29,7.98,8.06,137186,0
2017-08-10,7.99,8.16,7.9,7.98,76958,0
2017-08-11,7.88,8.12,7.75,7.95,90434,0
2017-08-14,8,8.07,7.95,8.04,100278,0
2017-08-15,8.02,8.035,7.825,7.95,46341,0
2017-08-16,7.95,8.06,7.85,7.86,46273,0
2017-08-17,7.82,7.87,7.7,7.7,88567,0
2017-08-18,7.67,7.77,7.65,7.7,110840,0
2017-08-21,7.69,7.91,7.6168,7.66,68960,0
2017-08-22,7.76,7.8,7.56,7.69,65258,0
2017-08-23,7.62,7.77,7.48,7.58,78578,0
2017-08-24,7.6,7.66,7.45,7.61,42736,0
2017-08-25,7.57,7.67,7.42,7.53,91171,0
2017-08-28,7.48,7.6,7.335,7.58,63126,0
2017-08-29,7.49,7.58,7.3515,7.53,43242,0
2017-08-30,7.5,7.6499,7.26,7.6,90419,0
2017-08-31,7.63,7.75,7.49,7.53,90782,0
2017-09-01,7.52,7.52,7.34,7.46,52737,0
2017-09-05,7.3,7.54,7.25,7.51,156019,0
2017-09-06,7.6,7.79,7.54,7.55,71221,0
2017-09-07,7.5,7.5,7.1,7.13,77908,0
2017-09-08,7.13,7.68,7.05,7.52,95771,0
2017-09-11,7.59,7.59,7.5,7.52,71883,0
2017-09-12,7.58,7.72,7.56,7.68,79188,0
2017-09-13,7.68,7.86,7.68,7.75,100811,0
2017-09-14,7.81,7.87,7.73,7.75,43336,0
2017-09-15,7.77,7.91,7.68,7.88,181448,0
2017-09-18,7.89,7.99,7.765,7.97,114840,0
2017-09-19,8.1,8.1,7.98,8,56028,0
2017-09-20,7.97,8.07,7.86,7.97,129315,0
2017-09-21,8.01,8.02,7.8,7.94,42411,0
2017-09-22,7.79,7.79,7.52,7.67,73837,0
2017-09-25,7.7,7.82,7.7,7.8,63449,0
2017-09-26,7.76,7.8897,7.7,7.83,95947,0
2017-09-27,7.91,8.11,7.82,8.03,116653,0
2017-09-28,7.96,8,7.72,7.87,65990,0
2017-09-29,7.81,7.83,7.34,7.35,109614,0
2017-10-02,7.32,7.57,7.29,7.53,148926,0
2017-10-03,7.56,7.57,7.45,7.51,48621,0
2017-10-04,7.5,7.57,7.35,7.41,29225,0
2017-10-05,7.44,7.575,7.4,7.49,28371,0
2017-10-06,7.55,7.55,7.4,7.46,34220,0
2017-10-09,7.39,7.47,7.33,7.37,58038,0
2017-10-10,7.35,7.5,7.33,7.41,159700,0
2017-10-11,7.39,7.5,7.39,7.45,43931,0
2017-10-12,7.43,7.48,7.27,7.34,51410,0
2017-10-13,7.3,7.45,7.3,7.34,56275,0
2017-10-16,7.4,7.53,7.31,7.45,67617,0
2017-10-17,7.42,7.44,7.32,7.32,45420,0
2017-10-18,7.32,7.535,7.31,7.39,77346,0
2017-10-19,7.37,7.5,7.18,7.19,57204,0
2017-10-20,7.32,7.32,7.17,7.25,60867,0
2017-10-23,7.27,7.27,7.02,7.11,89679,0
2017-10-24,7.13,7.79,7.13,7.63,201871,0
2017-10-25,7.57,7.63,7.32,7.49,40236,0
2017-10-26,7.57,7.66,7.43,7.49,24567,0
2017-10-27,7.41,7.74,7.32,7.56,101818,0
2017-10-30,7.405,7.61,7.405,7.59,141663,0
2017-10-31,7.58,7.73,7.5,7.58,98931,0
2017-11-01,7.66,7.66,7.5,7.52,74121,0
2017-11-02,7.49,7.65,7.49,7.62,35637,0
2017-11-03,7.66,7.66,7.5175,7.56,39192,0
2017-11-06,7.5,7.56,7.392,7.5,66587,0
2017-11-07,7.46,7.56,7.39,7.47,99751,0
2017-11-08,7.38,7.52,7.21,7.28,59350,0
2017-11-09,7.28,7.49,7.2,7.48,84679,0
2017-11-10,7.45,7.64,7.45,7.58,32041,0
