Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.84,6.96,6.83,6.85,81212,0
2005-02-28,6.81,6.89,6.64,6.79,160060,0
2005-03-01,6.65,6.79,6.58,6.79,114946,0
2005-03-02,6.74,6.78,6.6,6.63,106920,0
2005-03-03,6.55,6.61,6.35,6.42,189384,0
2005-03-04,6.4,6.5,6.32,6.35,103655,0
2005-03-07,6.29,6.49,5.8,5.87,322957,0
2005-03-08,5.82,6.02,5.56,5.91,270753,0
2005-03-09,5.93,6.03,5.85,5.88,56630,0
2005-03-10,5.87,6.12,5.85,6.06,84116,0
2005-03-11,6.08,6.1,5.92,5.96,77227,0
2005-03-14,5.92,6.15,5.92,5.97,128381,0
2005-03-15,5.98,6.08,5.88,5.88,49580,0
2005-03-16,6.01,6.01,5.48,5.59,193252,0
2005-03-17,5.69,5.69,5.45,5.58,59155,0
2005-03-18,5.53,5.69,5.5,5.56,88077,0
2005-03-21,5.52,5.97,5.52,5.75,84928,0
2005-03-22,5.75,5.92,5.75,5.81,66524,0
2005-03-23,5.91,5.92,5.7,5.86,95643,0
2005-03-24,5.78,5.9,5.66,5.75,75363,0
2005-03-28,7.77,7.8,6.24,6.3,10460150,0
2005-03-29,6.2,6.35,5.91,6.08,1241349,0
2005-03-30,6.2,6.2,5.91,5.99,372359,0
2005-03-31,5.98,6.18,5.9,6,461938,0
2005-04-01,6,6.15,5.95,6,312723,0
2005-04-04,6.04,6.1,5.97,6,201952,0
2005-04-05,6.01,6.06,6,6.03,115069,0
2005-04-06,6.1,6.1,5.74,5.96,283152,0
2005-04-07,6,6.04,5.82,5.97,127826,0
2005-04-08,5.98,5.98,5.9,5.97,91274,0
2005-04-11,6.02,6.07,5.9,6.02,134028,0
2005-04-12,6,6,5.9,5.99,85222,0
2005-04-13,6,6.34,5.92,6.2,305334,0
2005-04-14,6.18,6.23,5.94,5.96,205430,0
2005-04-15,5.96,6.04,5.86,5.89,280632,0
2005-04-18,5.79,5.9,5.58,5.66,232039,0
2005-04-19,5.55,6.09,5.55,5.75,175032,0
2005-04-20,6.07,6.19,5.89,6.01,183549,0
2005-04-21,6,6.14,5.91,6.09,120593,0
2005-04-22,6.03,6.2,5.88,6.15,185360,0
2005-04-25,6.27,6.33,6.02,6.25,206879,0
2005-04-26,6.28,6.28,5.94,5.94,128401,0
2005-04-27,5.95,6.1,5.68,5.73,140705,0
2005-04-28,5.79,5.79,5.55,5.6,89639,0
2005-04-29,5.61,5.68,5.45,5.48,128609,0
2005-05-02,5.5,5.53,5.32,5.46,165929,0
2005-05-03,5.45,5.57,5.38,5.48,72117,0
2005-05-04,5.46,5.56,5.29,5.49,172151,0
2005-05-05,5.49,5.67,5.49,5.62,116665,0
2005-05-06,5.6,5.94,5.6,5.91,83348,0
2005-05-09,5.9,5.95,5.77,5.88,105102,0
2005-05-10,5.76,5.97,5.76,5.9,100729,0
2005-05-11,5.91,6,5.86,5.92,59766,0
2005-05-12,5.97,5.98,5.8,5.88,103053,0
2005-05-13,5.86,5.94,5.8,5.91,81046,0
2005-05-16,5.94,5.97,5.84,5.89,84757,0
2005-05-17,5.87,5.9,5.84,5.87,36632,0
2005-05-18,5.81,5.9,5.77,5.87,80856,0
2005-05-19,5.86,5.9,5.81,5.87,94197,0
2005-05-20,5.86,5.9,5.63,5.86,101464,0
2005-05-23,5.81,5.91,5.81,5.86,74301,0
2005-05-24,5.89,5.99,5.87,5.92,110826,0
2005-05-25,5.9,6.06,5.82,5.89,65760,0
2005-05-26,5.8,5.92,5.8,5.86,41094,0
2005-05-27,5.86,5.9,5.68,5.9,129949,0
2005-05-31,5.77,5.95,5.71,5.86,78194,0
2005-06-01,5.86,5.92,5.74,5.77,68264,0
2005-06-02,5.74,5.81,5.59,5.66,135819,0
2005-06-03,5.55,5.89,5.55,5.67,102657,0
2005-06-06,5.73,5.73,5.61,5.67,92498,0
2005-06-07,5.67,5.75,5.6,5.63,70596,0
2005-06-08,5.55,5.63,5.51,5.53,39179,0
2005-06-09,5.46,5.53,5.3,5.36,109412,0
2005-06-10,5.37,5.43,5.33,5.35,57000,0
2005-06-13,5.27,5.34,5.22,5.3,73392,0
2005-06-14,5.24,5.34,5.11,5.21,179330,0
2005-06-15,5.23,5.24,5.16,5.21,70000,0
2005-06-16,5.15,5.29,5.13,5.21,71394,0
2005-06-17,5.22,5.65,5.21,5.41,190966,0
2005-06-20,5.34,5.51,5.34,5.44,54376,0
2005-06-21,5.42,5.44,5.3,5.3,49449,0
2005-06-22,5.3,5.45,5.3,5.4,53069,0
2005-06-23,5.35,5.5,5.34,5.34,41757,0
2005-06-24,5.49,5.49,5.17,5.18,66969,0
2005-06-27,5.18,5.27,4.87,5.06,157875,0
2005-06-28,5.07,5.4,5.03,5.35,137824,0
2005-06-29,5.35,5.45,5.31,5.39,36885,0
2005-06-30,5.38,5.4,5.29,5.33,22520,0
2005-07-01,5.31,5.47,5.31,5.41,34099,0
2005-07-05,5.38,5.47,5.38,5.4,17293,0
2005-07-06,5.35,5.51,5.34,5.51,25525,0
2005-07-07,5.4,5.45,5.38,5.44,54899,0
2005-07-08,5.42,5.65,5.42,5.62,55561,0
2005-07-11,5.62,5.8,5.56,5.8,87556,0
2005-07-12,5.78,5.85,5.72,5.8,44946,0
2005-07-13,5.71,5.72,5.6,5.67,48017,0
2005-07-14,5.7,5.73,5.64,5.69,44637,0
2005-07-15,5.69,5.69,5.56,5.67,37361,0
2005-07-18,5.65,5.69,5.6,5.61,89939,0
2005-07-19,5.6,5.74,5.6,5.67,62408,0
2005-07-20,5.65,5.67,5.47,5.67,61629,0
2005-07-21,5.62,5.78,5.54,5.71,87809,0
2005-07-22,5.72,6.03,5.7,6.01,173184,0
2005-07-25,6.02,6.03,5.75,5.98,95973,0
2005-07-26,6.06,6.1,5.92,6.03,136195,0
2005-07-27,6,6,5.85,5.85,58880,0
2005-07-28,5.91,5.95,5.73,5.75,64693,0
2005-07-29,5.71,5.76,5.62,5.71,38421,0
2005-08-01,5.74,5.83,5.67,5.76,46846,0
2005-08-02,5.72,5.82,5.67,5.77,35753,0
2005-08-03,5.71,5.9,5.71,5.81,73217,0
2005-08-04,5.75,5.89,5.75,5.8,48891,0
2005-08-05,5.84,5.89,5.83,5.88,22942,0
2005-08-08,5.9,5.91,5.71,5.75,48301,0
2005-08-09,5.74,5.91,5.74,5.84,22673,0
2005-08-10,5.89,6,5.82,5.94,83814,0
2005-08-11,5.93,5.99,5.91,5.97,80770,0
2005-08-12,5.82,5.94,5.6,5.77,120897,0
2005-08-15,5.72,5.86,5.72,5.77,69191,0
2005-08-16,5.7,5.81,5.7,5.73,57981,0
2005-08-17,5.82,5.82,5.6,5.61,45242,0
2005-08-18,5.54,5.65,5.51,5.53,74746,0
2005-08-19,5.49,5.6,5.49,5.49,39476,0
2005-08-22,5.46,5.53,5.41,5.49,65919,0
2005-08-23,5.45,5.51,5.23,5.33,187622,0
2005-08-24,5.32,5.51,5.3,5.51,70127,0
2005-08-25,5.52,5.6,5.49,5.5,55846,0
2005-08-26,5.51,5.57,5.35,5.47,58514,0
2005-08-29,5.35,5.49,5.35,5.45,71810,0
2005-08-30,5.36,5.63,5.36,5.55,76805,0
2005-08-31,5.42,5.67,5.42,5.64,34319,0
2005-09-01,5.67,5.7,5.64,5.69,62562,0
2005-09-02,5.62,5.68,5.55,5.63,46245,0
2005-09-06,5.58,5.69,5.4,5.49,97372,0
2005-09-07,5.49,5.52,5.45,5.5,69874,0
2005-09-08,5.47,5.5,5.4,5.4,65962,0
2005-09-09,5.36,5.56,5.36,5.47,71039,0
2005-09-12,5.47,5.65,5.47,5.6,37939,0
2005-09-13,5.6,5.8,5.6,5.79,88715,0
2005-09-14,5.8,5.84,5.74,5.78,89409,0
2005-09-15,5.79,5.82,5.73,5.78,66860,0
2005-09-16,5.96,6.06,5.44,5.84,190533,0
2005-09-19,5.83,5.87,5.73,5.85,28500,0
2005-09-20,5.76,5.85,5.66,5.8,52947,0
2005-09-21,5.83,6.22,5.83,6.21,511203,0
2005-09-22,6.25,6.25,5.89,6.2,270791,0
2005-09-23,6.23,6.36,6.18,6.32,247181,0
2005-09-26,6.39,6.49,6.32,6.44,251073,0
2005-09-27,6.5,6.98,6.35,6.95,478705,0
2005-09-28,6.99,6.99,6.7,6.87,272330,0
2005-09-29,7,7.13,6.9,7.1,306159,0
2005-09-30,7.12,7.12,6.95,7.01,115455,0
2005-10-03,6.99,7,6.82,6.89,76710,0
2005-10-04,6.89,7.09,6.63,6.9,218282,0
2005-10-05,6.88,6.98,6.8,6.83,57572,0
2005-10-06,6.82,6.84,6.67,6.7,68505,0
2005-10-07,6.65,6.76,6.44,6.53,104611,0
2005-10-10,6.51,6.68,6.51,6.62,51024,0
2005-10-11,6.59,6.81,6.45,6.52,58789,0
2005-10-12,6.58,6.58,6.2,6.37,55950,0
2005-10-13,6.3,6.83,6.11,6.73,170189,0
2005-10-14,6.82,7.12,6.69,7.12,303072,0
2005-10-17,7.42,7.42,7.2,7.33,406620,0
2005-10-18,7.33,7.36,7.2,7.32,123030,0
2005-10-19,7.23,7.35,7.16,7.28,96115,0
2005-10-20,7.27,7.42,7.25,7.3,71495,0
2005-10-21,7.32,7.4,7.25,7.28,78878,0
2005-10-24,7.27,7.47,7.25,7.29,122281,0
2005-10-25,7.29,7.4,7.24,7.39,96974,0
2005-10-26,7.32,7.43,7.27,7.36,92502,0
2005-10-27,7.5,7.5,7.2,7.26,103755,0
2005-10-28,7.3,7.33,7,7.2,68061,0
2005-10-31,7.19,7.24,7.05,7.22,62844,0
2005-11-01,7.16,7.35,7.14,7.16,86330,0
2005-11-02,7.11,7.22,7,7.06,105430,0
2005-11-03,7.01,7.16,7.01,7.01,89701,0
2005-11-04,7.01,7.2,7.01,7.18,87228,0
2005-11-07,7.03,7.31,7.03,7.22,171787,0
2005-11-08,6.91,7.09,6.5,6.75,192363,0
2005-11-09,6.7,6.7,6.52,6.57,84559,0
2005-11-10,6.57,6.61,6.5,6.53,61212,0
2005-11-11,6.51,6.53,6.25,6.38,102354,0
2005-11-14,6.31,6.5,6.28,6.42,109857,0
2005-11-15,6.42,6.42,6.2,6.24,156913,0
2005-11-16,6.12,6.43,6.12,6.22,114395,0
2005-11-17,6.19,6.33,6.15,6.22,89469,0
2005-11-18,6.35,6.5,6.19,6.42,338234,0
2005-11-21,6.44,6.49,6.35,6.4,340075,0
2005-11-22,6.37,7.08,6.36,6.69,504159,0
2005-11-23,6.7,6.94,6.7,6.78,84857,0
2005-11-25,6.72,6.84,6.45,6.78,65233,0
2005-11-28,6.78,6.85,6.59,6.76,94264,0
2005-11-29,6.81,6.84,6.68,6.84,68973,0
2005-11-30,6.87,6.87,6.44,6.6,119021,0
2005-12-01,6.45,6.6,6.43,6.5,99610,0
2005-12-02,6.58,6.59,6.19,6.22,190270,0
2005-12-05,6.22,6.57,6.18,6.44,99906,0
2005-12-06,6.41,6.62,6.35,6.55,64437,0
2005-12-07,6.5,6.5,6.31,6.4,61552,0
2005-12-08,6.32,6.49,6.31,6.4,42734,0
2005-12-09,6.35,6.44,6.32,6.38,35995,0
2005-12-12,6.4,6.68,6.27,6.66,94460,0
2005-12-13,6.58,6.97,6.4,6.84,207302,0
2005-12-14,7.04,7.04,6.79,6.81,103550,0
2005-12-15,6.75,6.89,6.66,6.79,71266,0
2005-12-16,6.76,6.95,6.76,6.88,71905,0
2005-12-19,6.9,6.92,6.75,6.91,74640,0
2005-12-20,6.88,6.91,6.73,6.87,100011,0
2005-12-21,6.81,6.93,6.76,6.79,46133,0
2005-12-22,6.87,6.87,6.63,6.66,61268,0
2005-12-23,6.63,6.75,6.62,6.66,26435,0
2005-12-27,6.55,6.67,6.55,6.55,42650,0
2005-12-28,6.45,6.55,6.32,6.38,110361,0
2005-12-29,6.45,6.63,6.39,6.59,71581,0
2005-12-30,6.49,6.61,6.32,6.6,67556,0
2006-01-03,6.56,6.58,6.38,6.44,54303,0
2006-01-04,6.52,6.52,6.34,6.43,49819,0
2006-01-05,6.51,6.63,6.49,6.59,54342,0
2006-01-06,6.61,6.68,6.53,6.65,48848,0
2006-01-09,6.43,6.75,6.43,6.6,66399,0
2006-01-10,6.54,6.61,6.44,6.6,75374,0
2006-01-11,6.54,6.7,6.47,6.61,108607,0
2006-01-12,6.59,6.63,6.56,6.61,51656,0
2006-01-13,6.53,6.7,6.53,6.6,78866,0
2006-01-17,6.53,6.68,6.5,6.66,54691,0
2006-01-18,6.55,6.66,6.51,6.54,66241,0
2006-01-19,6.48,6.8,6.44,6.63,59843,0
2006-01-20,6.6,6.84,6.6,6.7,100279,0
2006-01-23,6.67,6.7,6.4,6.49,141256,0
2006-01-24,6.52,6.65,6.51,6.55,45180,0
2006-01-25,6.59,6.8,6.52,6.64,55286,0
2006-01-26,6.69,6.73,6.55,6.63,41929,0
2006-01-27,6.67,6.67,6.4,6.49,62822,0
2006-01-30,6.53,6.53,6.35,6.47,51777,0
2006-01-31,6.46,6.65,6.37,6.61,89820,0
2006-02-01,6.63,6.63,6.43,6.47,31996,0
2006-02-02,6.51,6.51,6.27,6.27,136384,0
2006-02-03,6.3,6.47,6.25,6.46,53606,0
2006-02-06,6.46,6.55,6.3,6.55,76875,0
2006-02-07,6.48,6.54,6.36,6.43,113198,0
2006-02-08,6.37,6.42,6.21,6.38,64443,0
2006-02-09,6.34,6.44,6.29,6.36,41467,0
2006-02-10,6.37,6.45,6.27,6.43,56045,0
2006-02-13,6.47,6.6,6.44,6.53,39683,0
2006-02-14,6.47,6.55,6.4,6.41,36213,0
2006-02-15,6.43,6.6,6.42,6.55,100141,0
2006-02-16,6.58,6.78,6.55,6.78,154947,0
2006-02-17,6.8,7.02,6.78,6.98,126130,0
2006-02-21,7.02,7.04,6.76,6.76,66625,0
2006-02-22,6.85,7.07,6.72,6.93,129303,0
2006-02-23,6.97,6.97,6.81,6.92,57459,0
2006-02-24,6.9,6.93,6.84,6.88,39687,0
2006-02-27,6.99,7.05,6.8,6.95,140515,0
2006-02-28,7,7.18,6.96,7.18,283579,0
2006-03-01,6.8,6.96,6.52,6.95,232197,0
2006-03-02,6.92,6.92,6.81,6.85,80642,0
2006-03-03,6.8,6.98,6.8,6.96,93438,0
2006-03-06,6.94,6.94,6.76,6.76,75288,0
2006-03-07,6.8,6.88,6.67,6.82,69837,0
2006-03-08,6.77,6.9,6.7,6.85,76817,0
2006-03-09,6.94,7.43,6.94,7.38,438480,0
2006-03-10,7.37,7.58,7.28,7.38,278445,0
2006-03-13,7.39,7.5,7.22,7.34,130654,0
2006-03-14,7.34,7.5,7.17,7.47,146438,0
2006-03-15,7.43,7.74,7.37,7.74,248976,0
2006-03-16,7.75,8.11,7.75,7.98,361116,0
2006-03-17,8.01,8.01,7.73,7.8,206958,0
2006-03-20,7.85,7.98,7.85,7.89,97459,0
2006-03-21,7.93,7.95,7.76,7.82,148012,0
2006-03-22,7.95,8,7.87,7.89,84406,0
2006-03-23,7.93,8,7.8,7.83,73237,0
2006-03-24,7.84,8.02,7.83,8.02,122031,0
2006-03-27,8.04,8.24,7.83,8.24,200111,0
2006-03-28,8.22,8.25,8.04,8.09,167542,0
2006-03-29,8.05,8.25,8,8.23,129322,0
2006-03-30,8.25,8.27,8.05,8.16,106477,0
2006-03-31,8.2,8.68,8.18,8.68,338383,0
2006-04-03,8.64,8.92,8.64,8.86,256407,0
2006-04-04,8.86,8.9,8.54,8.65,313424,0
2006-04-05,8.63,8.83,8.5,8.8,220795,0
2006-04-06,8.81,9,8.65,8.98,370186,0
2006-04-07,8.98,9.11,8.62,8.72,237107,0
2006-04-10,8.75,8.81,8.52,8.54,118798,0
2006-04-11,8.56,8.56,8.19,8.42,380943,0
2006-04-12,8.53,8.81,8.5,8.73,195553,0
2006-04-13,8.77,8.88,8.66,8.8,178353,0
2006-04-17,8.84,8.94,8.66,8.71,212800,0
2006-04-18,8.71,8.8,8.63,8.68,81324,0
2006-04-19,8.72,8.81,8.61,8.75,154810,0
2006-04-20,8.79,8.8,8.71,8.74,59592,0
2006-04-21,8.79,8.81,8.61,8.67,111730,0
2006-04-24,8.71,8.72,8.53,8.6,102971,0
2006-04-25,8.71,8.72,8.48,8.7,84961,0
2006-04-26,8.75,8.75,8.47,8.52,100002,0
2006-04-27,8.52,8.74,8.5,8.59,89881,0
2006-04-28,8.6,8.65,8.51,8.6,60111,0
2006-05-01,8.64,8.68,8.58,8.67,97967,0
2006-05-02,8.67,8.89,8.62,8.82,129193,0
2006-05-03,8.83,8.99,8.78,8.99,129727,0
2006-05-04,8.93,9,8.65,8.76,229606,0
2006-05-05,8.88,8.88,8.5,8.59,158999,0
2006-05-08,8.56,8.61,7.99,8.09,221938,0
2006-05-09,7.46,7.76,6.87,6.9,1303542,0
2006-05-10,6.97,7.38,6.95,7.27,448627,0
2006-05-11,7.07,7.2,6.73,6.8,353811,0
2006-05-12,6.8,6.83,6.3,6.39,393188,0
2006-05-15,6.45,6.72,6.2,6.37,330223,0
2006-05-16,6.37,6.44,6.35,6.43,137820,0
2006-05-17,6.44,6.57,6.34,6.5,179892,0
2006-05-18,6.5,6.74,6.4,6.62,135621,0
2006-05-19,6.56,6.75,6.45,6.62,114150,0
2006-05-22,6.55,6.55,5.9,6,292745,0
2006-05-23,6.08,6.13,5.84,5.89,182735,0
2006-05-24,5.86,6,5.59,5.62,220072,0
2006-05-25,5.63,6.03,5.49,5.95,194092,0
2006-05-26,5.99,6.09,5.83,5.91,157059,0
2006-05-30,5.9,5.9,5.61,5.64,114345,0
2006-05-31,5.64,5.91,5.64,5.64,112172,0
2006-06-01,5.62,6.5,5.62,6.45,214466,0
2006-06-02,6.45,6.45,6.01,6.28,203953,0
2006-06-05,6.29,6.54,6.07,6.11,179604,0
2006-06-06,6.12,6.46,6.06,6.32,131302,0
2006-06-07,6.32,6.73,6.32,6.63,188352,0
2006-06-08,6.63,6.75,6.13,6.17,157299,0
2006-06-09,6.17,6.28,6.12,6.12,107781,0
2006-06-12,6.15,6.18,6.06,6.12,57982,0
2006-06-13,6.1,6.1,5.71,5.76,226932,0
2006-06-14,5.73,6.1,5.73,5.99,143611,0
2006-06-15,5.93,6.18,5.9,6.07,131401,0
2006-06-16,6.02,6.19,5.97,6.06,70432,0
2006-06-19,6.04,6.06,5.86,5.86,75594,0
2006-06-20,5.83,5.92,5.66,5.71,92524,0
2006-06-21,5.68,5.87,5.67,5.79,81505,0
2006-06-22,5.82,6.01,5.78,5.81,106437,0
2006-06-23,5.81,5.95,5.81,5.88,67429,0
2006-06-26,5.88,5.89,5.74,5.84,68010,0
2006-06-27,5.85,5.91,5.67,5.67,59230,0
2006-06-28,5.81,5.81,5.51,5.61,78906,0
2006-06-29,5.61,5.7,5.52,5.52,118638,0
2006-06-30,5.59,5.86,5.5,5.86,135797,0
2006-07-03,5.9,5.9,5.61,5.64,98681,0
2006-07-05,5.58,6.48,5.58,6.44,219176,0
2006-07-06,6.42,6.75,6.31,6.69,206618,0
2006-07-07,6.7,6.74,6.57,6.66,104024,0
2006-07-10,6.63,6.8,6.46,6.48,118266,0
2006-07-11,6.43,6.54,6.27,6.52,75643,0
2006-07-12,6.47,6.48,6.24,6.29,37828,0
2006-07-13,6.24,6.33,5.66,5.74,125045,0
2006-07-14,5.77,5.77,5.6,5.62,67364,0
2006-07-17,5.59,5.74,5.03,5.18,178289,0
2006-07-18,5.22,5.4,5.2,5.4,119039,0
2006-07-19,5.34,5.68,5.3,5.66,68313,0
2006-07-20,5.7,5.83,5.5,5.53,91411,0
2006-07-21,5.55,5.55,5.37,5.45,63305,0
2006-07-24,5.5,5.63,5.41,5.6,77901,0
2006-07-25,5.63,6.2,5.63,6,117016,0
2006-07-26,5.95,6.02,5.76,5.77,40738,0
2006-07-27,5.83,6.2,5.83,5.9,92502,0
2006-07-28,5.96,6.08,5.93,6.06,60739,0
2006-07-31,6.08,6.4,6.01,6.33,60363,0
2006-08-01,6.4,6.65,6.09,6.14,119606,0
2006-08-02,6.15,6.54,6.11,6.54,105320,0
2006-08-03,6.66,6.66,6.31,6.47,81713,0
2006-08-04,6.47,6.71,6,6.18,195917,0
2006-08-07,6.19,6.54,6.14,6.31,62060,0
2006-08-08,6.3,6.31,6.01,6.03,72229,0
2006-08-09,6.04,6.25,6.04,6.13,38872,0
2006-08-10,6.19,6.24,6.12,6.2,39170,0
2006-08-11,6.15,6.18,5.81,5.88,73038,0
2006-08-14,5.89,6.03,5.77,5.79,53865,0
2006-08-15,5.89,5.98,5.82,5.86,37568,0
2006-08-16,5.87,5.91,5.79,5.79,35443,0
2006-08-17,5.74,6.22,5.74,6.1,89620,0
2006-08-18,6.08,6.22,6.02,6.1,31397,0
2006-08-21,6.1,6.1,5.9,5.91,37560,0
2006-08-22,5.9,6.02,5.62,5.75,104249,0
2006-08-23,5.75,5.92,5.61,5.72,54677,0
2006-08-24,5.76,5.93,5.65,5.77,77420,0
2006-08-25,5.78,6.1,5.78,6,76333,0
2006-08-28,5.98,6.08,5.91,5.92,85148,0
2006-08-29,5.97,5.98,5.82,5.91,38457,0
2006-08-30,5.95,6.07,5.91,6.06,74836,0
2006-08-31,6.12,6.12,5.89,5.9,69696,0
2006-09-01,6,6.12,5.92,6.05,85357,0
2006-09-05,6.1,6.26,6.08,6.15,97562,0
2006-09-06,6.1,6.4,6.1,6.35,144449,0
2006-09-07,6.48,6.89,6.42,6.76,188382,0
2006-09-08,6.85,6.85,6.56,6.6,109088,0
2006-09-11,6.6,6.6,6.36,6.57,116778,0
2006-09-12,6.63,6.63,6.31,6.34,124288,0
2006-09-13,6.37,6.62,6.37,6.53,74076,0
2006-09-14,6.54,6.75,6.52,6.73,77378,0
2006-09-15,6.8,6.8,6.54,6.54,90732,0
2006-09-18,6.66,6.74,6.5,6.63,65628,0
2006-09-19,6.77,6.77,6.53,6.68,48710,0
2006-09-20,6.68,6.68,6.51,6.53,45230,0
2006-09-21,6.53,6.6,6.31,6.6,72178,0
2006-09-22,6.61,6.61,6.45,6.52,24228,0
2006-09-25,6.52,6.66,6.25,6.4,87993,0
2006-09-26,6.42,6.45,6.2,6.2,78474,0
2006-09-27,6.15,6.43,6,6.4,102661,0
2006-09-28,6.35,6.44,6.17,6.25,156826,0
2006-09-29,6.27,7.16,6.14,7.15,330806,0
2006-10-02,7.2,7.28,6.91,7.02,195696,0
2006-10-03,7.02,7.07,6.85,6.96,112140,0
2006-10-04,6.95,7.03,6.75,6.9,143279,0
2006-10-05,6.94,7.15,6.94,7.08,141229,0
2006-10-06,7.1,7.18,7.02,7.04,73399,0
2006-10-09,6.97,7.07,6.9,7.04,88010,0
2006-10-10,7.01,7.11,6.91,7,85697,0
2006-10-11,6.91,6.97,6.72,6.89,118191,0
2006-10-12,6.86,6.95,6.7,6.88,103184,0
2006-10-13,6.77,7,6.74,6.95,51232,0
2006-10-16,6.92,7.18,6.92,7.09,122527,0
2006-10-17,6.99,7.07,6.93,7.01,29631,0
2006-10-18,7,7.06,6.68,6.89,143099,0
2006-10-19,6.9,6.9,6.78,6.81,29308,0
2006-10-20,6.78,6.89,6.74,6.83,38118,0
2006-10-23,6.81,6.81,6.55,6.63,111353,0
2006-10-24,6.57,6.68,6.49,6.5,127864,0
2006-10-25,6.49,7.4,6.49,7.3,309419,0
2006-10-26,7.32,7.39,7.05,7.13,123734,0
2006-10-27,7,7.17,6.79,7.01,96715,0
2006-10-30,6.97,7.04,6.8,6.85,89181,0
2006-10-31,6.92,6.96,6.81,6.86,52797,0
2006-11-01,6.85,6.94,6.77,6.83,107635,0
2006-11-02,6.83,6.95,6.66,6.92,136143,0
2006-11-03,6.9,7.03,6.83,6.98,205138,0
2006-11-06,7.02,7.02,6.66,6.7,111259,0
2006-11-07,6.58,6.88,6.5,6.66,125946,0
2006-11-08,6.66,6.71,6.57,6.66,86344,0
2006-11-09,6.55,6.83,6.55,6.69,106244,0
2006-11-10,6.77,6.77,6.55,6.62,99989,0
2006-11-13,6.65,6.68,6.55,6.62,68110,0
2006-11-14,6.6,6.77,6.6,6.63,66308,0
2006-11-15,6.64,6.77,6.63,6.72,126575,0
2006-11-16,6.75,6.93,6.75,6.88,123539,0
2006-11-17,6.89,6.96,6.83,6.93,171485,0
2006-11-20,6.86,7.04,6.86,7.02,129207,0
2006-11-21,7.05,7.24,6.93,7.24,145807,0
2006-11-22,7.18,7.21,6.97,7.01,238432,0
2006-11-24,7,7.01,6.92,6.95,51141,0
2006-11-27,6.94,6.94,6.65,6.7,85567,0
2006-11-28,6.65,6.79,6.6,6.75,114425,0
2006-11-29,6.76,6.8,6.6,6.64,51448,0
2006-11-30,6.75,7.11,6.71,7.05,363181,0
2006-12-01,7.06,7.19,7,7.19,189328,0
2006-12-04,7.16,7.23,7.12,7.23,147754,0
2006-12-05,7.17,7.31,7.1,7.3,122162,0
2006-12-06,7.18,7.25,7.05,7.16,82865,0
2006-12-07,7.3,7.33,7.16,7.3,98923,0
2006-12-08,7.28,7.39,7.2,7.37,138398,0
2006-12-11,7.38,7.38,7.03,7.13,93811,0
2006-12-12,7.09,7.17,6.99,7.1,85299,0
2006-12-13,7.13,7.14,6.93,6.96,51532,0
2006-12-14,6.94,7,6.82,6.88,113243,0
2006-12-15,6.85,6.89,6.78,6.8,92676,0
2006-12-18,6.81,6.87,6.59,6.78,147861,0
2006-12-19,6.75,6.8,6.6,6.61,73265,0
2006-12-20,6.63,6.87,6.5,6.84,161513,0
2006-12-21,6.84,6.99,6.75,6.78,83731,0
2006-12-22,6.84,6.93,6.72,6.81,61253,0
2006-12-26,6.84,6.84,6.68,6.7,54458,0
2006-12-27,6.73,7.05,6.65,7.05,154955,0
2006-12-28,7.05,7.35,6.9,7.31,156828,0
2006-12-29,7.28,7.33,7.15,7.25,129784,0
2007-01-03,7.28,7.28,6.82,6.87,98114,0
2007-01-04,6.84,7.19,6.84,7.09,111458,0
2007-01-05,7.11,7.11,6.93,6.94,75696,0
2007-01-08,7.01,7.11,7.01,7.07,78109,0
2007-01-09,7.1,7.1,6.9,6.93,93126,0
2007-01-10,6.95,6.95,6.75,6.85,45187,0
2007-01-11,6.82,6.82,6.72,6.76,39351,0
2007-01-12,6.79,6.99,6.71,6.96,69816,0
2007-01-16,6.93,6.97,6.74,6.74,63194,0
2007-01-17,6.79,7.05,6.79,6.91,152728,0
2007-01-18,6.88,6.99,6.75,6.78,169156,0
2007-01-19,6.81,6.87,6.72,6.77,95296,0
2007-01-22,6.8,7.05,6.8,7.03,129998,0
2007-01-23,7.06,7.06,6.84,6.89,59327,0
2007-01-24,6.9,6.95,6.85,6.93,63353,0
2007-01-25,6.98,7.13,6.98,7.05,126189,0
2007-01-26,7.15,7.15,6.95,6.99,124463,0
2007-01-29,7.06,7.06,6.92,6.96,75087,0
2007-01-30,6.99,7,6.91,6.97,40424,0
2007-01-31,6.97,6.97,6.86,6.89,33454,0
2007-02-01,6.93,7.17,6.9,7.04,145892,0
2007-02-02,7.08,7.11,7,7.06,78871,0
2007-02-05,7.02,7.07,7.01,7.01,22975,0
2007-02-06,7.04,7.07,7.01,7.04,50318,0
2007-02-07,7.06,7.06,6.99,7.03,55338,0
2007-02-08,7.06,7.61,7.02,7.5,285944,0
2007-02-09,7.23,7.5,7.18,7.21,159003,0
2007-02-12,7.15,7.2,7.04,7.06,58181,0
2007-02-13,7.09,7.19,7.02,7.04,142948,0
2007-02-14,7.04,7.1,6.79,6.91,151467,0
2007-02-15,6.9,7.23,6.9,7.1,82448,0
2007-02-16,7.12,7.2,7.08,7.18,108103,0
2007-02-20,7.25,7.7,7.24,7.43,348441,0
2007-02-21,7.46,7.48,7.26,7.4,122212,0
2007-02-22,7.43,7.56,7.31,7.53,100828,0
2007-02-23,7.5,7.58,7.36,7.58,142077,0
2007-02-26,7.56,7.58,7.41,7.51,108977,0
2007-02-27,7.49,7.49,7.05,7.15,182277,0
2007-02-28,7.1,7.61,7.07,7.3,170335,0
2007-03-01,7.46,7.48,7.2,7.23,941465,0
2007-03-02,9.53,9.9,8.32,8.48,9715780,0
2007-03-05,8.5,9.2,8.35,9.04,2176253,0
2007-03-06,9.3,9.3,8.85,8.98,958684,0
2007-03-07,8.89,9.1,8.8,8.96,635399,0
2007-03-08,8.9,8.98,8.76,8.85,509505,0
2007-03-09,8.88,8.9,8.4,8.51,661382,0
2007-03-12,8.57,8.9,8.52,8.86,455330,0
2007-03-13,8.83,8.9,8.54,8.67,451022,0
2007-03-14,8.45,8.65,8.33,8.65,473216,0
2007-03-15,8.56,8.76,8.49,8.54,181314,0
2007-03-16,8.57,8.61,8.4,8.59,270281,0
2007-03-19,8.67,8.82,8.51,8.78,358818,0
2007-03-20,8.78,8.92,8.71,8.84,258944,0
2007-03-21,8.81,8.98,8.68,8.95,285465,0
2007-03-22,8.95,9.08,8.91,9.04,379775,0
2007-03-23,9.05,9.05,8.81,8.92,134282,0
2007-03-26,8.93,9.1,8.79,9.06,215391,0
2007-03-27,9.09,9.09,8.8,8.81,168473,0
2007-03-28,8.81,9.02,8.79,8.86,173369,0
2007-03-29,8.85,8.97,8.82,8.86,120386,0
2007-03-30,8.89,9.08,8.8,9.02,195710,0
2007-04-02,9.05,9.25,9.05,9.11,181085,0
2007-04-03,9.13,9.17,8.98,9.11,111877,0
2007-04-04,9.14,9.2,9.08,9.2,160642,0
2007-04-05,9.2,9.44,9.17,9.4,160778,0
2007-04-09,9.47,9.47,9.1,9.19,207113,0
2007-04-10,9.14,9.33,9.1,9.26,136520,0
2007-04-11,9.26,9.28,9.14,9.21,139195,0
2007-04-12,9.18,9.8,9.11,9.79,488312,0
2007-04-13,9.76,10.32,9.65,10.32,954794,0
2007-04-16,10.3,10.47,10.14,10.42,296245,0
2007-04-17,10.36,10.39,10.15,10.24,332516,0
2007-04-18,10.2,10.27,9.95,10,285596,0
2007-04-19,9.88,10.15,9.81,10,217596,0
2007-04-20,10,10.12,9.98,10.03,147278,0
2007-04-23,10.02,10.21,9.95,10.13,184045,0
2007-04-24,10.15,10.15,10.01,10.1,112759,0
2007-04-25,10.08,10.48,9.95,10.43,267398,0
2007-04-26,10.5,10.64,10.4,10.4,188896,0
2007-04-27,10.42,10.67,10.3,10.62,203992,0
2007-04-30,10.58,10.86,10.31,10.42,281144,0
2007-05-01,10.5,10.58,10.32,10.39,171220,0
2007-05-02,10.4,10.47,10.21,10.3,235730,0
2007-05-03,10.4,10.41,10.22,10.3,343886,0
2007-05-04,10.01,10.19,9.62,10.09,620442,0
2007-05-07,10.11,10.3,9.97,10,498544,0
2007-05-08,9.92,9.95,9.55,9.8,689931,0
2007-05-09,9.67,9.85,9.67,9.77,347134,0
2007-05-10,9.79,9.92,9.66,9.75,326618,0
2007-05-11,9.88,9.9,9.62,9.9,330575,0
2007-05-14,9.96,10.25,9.85,10.23,461907,0
2007-05-15,10.22,10.25,10.07,10.16,359921,0
2007-05-16,10.04,10.08,9.93,9.99,323290,0
2007-05-17,10,10.11,9.91,9.99,339315,0
2007-05-18,10.03,10.25,10.01,10.25,482904,0
2007-05-21,10.04,10.95,10.04,10.8,649677,0
2007-05-22,10.8,11.3,10.76,11.18,856799,0
2007-05-23,11.25,11.32,11.1,11.2,519891,0
2007-05-24,11.1,11.25,10.76,10.89,326056,0
2007-05-25,10.94,11.16,10.94,11,455811,0
2007-05-29,11.12,11.97,11.09,11.9,1007047,0
2007-05-30,11.85,12.2,11.82,11.98,949881,0
2007-05-31,12.01,12.39,11.97,12.19,742873,0
2007-06-01,12.25,13.08,12.24,12.9,1084203,0
2007-06-04,12.9,13.08,12.62,13.06,896633,0
2007-06-05,12.91,13.06,12.8,12.91,713276,0
2007-06-06,12.93,13.53,12.93,13.45,928288,0
2007-06-07,13.5,13.52,12.93,13.44,668428,0
2007-06-08,13.38,13.57,13.22,13.27,505596,0
2007-06-11,13.33,13.54,13.12,13.21,506995,0
2007-06-12,13.24,13.32,12.45,12.49,3080603,0
2007-06-13,12.53,13.12,12.5,13.09,3297870,0
2007-06-14,12.98,13.25,12.74,13.05,566725,0
2007-06-15,13.1,13.15,12.83,12.99,463592,0
2007-06-18,13.1,13.5,13.01,13.4,710919,0
2007-06-19,12.95,13.13,12.6,13.03,1164095,0
2007-06-20,13.03,13.26,13.01,13.05,401228,0
2007-06-21,13.03,13.74,13.01,13.69,702154,0
2007-06-22,13.73,13.9,13.22,13.43,3937094,0
2007-06-25,13.44,13.87,13.35,13.52,644611,0
2007-06-26,13.57,13.77,13.43,13.46,696514,0
2007-06-27,13.41,13.85,13.25,13.75,708767,0
2007-06-28,14.66,14.81,14.29,14.37,2665595,0
2007-06-29,14.65,15.28,14.55,14.98,1616414,0
2007-07-02,15.75,15.9,15.25,15.71,2059949,0
2007-07-03,15.8,17.09,15.77,16.99,1622129,0
2007-07-05,17.55,18.09,17.2,17.58,2537611,0
2007-07-06,17.9,17.98,17.1,17.6,1549984,0
2007-07-09,17.68,18.19,17.53,18.05,1240030,0
2007-07-10,18.21,18.73,17.93,18.29,1318292,0
2007-07-11,18.66,19.6,18.37,18.85,4231118,0
2007-07-12,19.22,19.92,19.11,19.83,1857026,0
2007-07-13,20.05,20.68,19.68,20.5,1796434,0
2007-07-16,19.3,19.4,16.94,17.27,5761884,0
2007-07-17,17.45,17.6,15.82,16.71,4359598,0
2007-07-18,17.3,17.3,16.5,16.78,1305714,0
2007-07-19,17.03,17.38,16.96,17.17,1143874,0
2007-07-20,17.12,17.2,16.36,16.62,1206302,0
2007-07-23,16.98,18.44,16.55,18.41,2128329,0
2007-07-24,18.11,18.12,17.1,17.12,1277609,0
2007-07-25,17.22,17.78,16.65,17.22,1081497,0
2007-07-26,17.07,17.27,16.43,16.74,1048277,0
2007-07-27,16.43,16.5,15.43,15.96,1335704,0
2007-07-30,15.99,16.03,15.13,15.53,1094644,0
2007-07-31,15.37,16.31,15.36,15.59,1426854,0
2007-08-01,15.1,15.25,14.08,15.23,1217419,0
2007-08-02,15.33,16.3,15.05,16.11,1079883,0
2007-08-03,16.38,17.37,16.14,16.55,1529647,0
2007-08-06,16.8,17.11,15.25,16.05,1322937,0
2007-08-07,15.65,16.45,15.38,16.22,937615,0
2007-08-08,16.34,16.46,15,15.4,1351745,0
2007-08-09,14.86,15.93,14.1,15.27,1127665,0
2007-08-10,15,15.38,13.75,15.1,1139231,0
2007-08-13,15.41,16.06,15.22,15.58,862953,0
2007-08-14,15.75,15.76,15,15.12,600721,0
2007-08-15,14.96,15.22,13.51,13.59,953899,0
2007-08-16,13.5,13.57,12,13.31,1607294,0
2007-08-17,13.85,13.95,12.92,13.72,842575,0
2007-08-20,14,14,13.21,13.46,772521,0
2007-08-21,13.5,13.95,13.25,13.65,467413,0
2007-08-22,13.73,14.14,13.66,14.08,453372,0
2007-08-23,14.12,14.23,13.63,13.78,398879,0
2007-08-24,13.76,14.04,13.7,13.94,358527,0
2007-08-27,14.06,14.96,14.03,14.74,780774,0
2007-08-28,14.63,14.65,14.02,14.21,634416,0
2007-08-29,14.34,14.88,14.3,14.84,588300,0
2007-08-30,14.74,15.1,14.54,14.6,416041,0
2007-08-31,14.85,15.23,14.76,14.99,642766,0
2007-09-04,15.2,15.28,14.76,14.95,645742,0
2007-09-05,14.88,14.93,14.56,14.75,474184,0
2007-09-06,14.76,15,14.57,14.73,336303,0
2007-09-07,14.5,14.63,13.92,14.18,615401,0
2007-09-10,14.17,14.44,13.48,13.9,434458,0
2007-09-11,14,14.49,13.86,14.39,462513,0
2007-09-12,14.27,14.48,14.1,14.2,285933,0
2007-09-13,14.28,14.6,14.14,14.31,287268,0
2007-09-14,14.2,14.4,13.93,13.95,350349,0
2007-09-17,13.97,13.97,13.57,13.65,332942,0
2007-09-18,13.7,13.9,13.4,13.85,507071,0
2007-09-19,13.94,14.25,13.7,14.22,402052,0
2007-09-20,14.68,14.7,14.17,14.27,411068,0
2007-09-21,14.4,14.9,14.33,14.72,366925,0
2007-09-24,14.66,14.83,14.43,14.74,361297,0
2007-09-25,14.75,14.75,14.31,14.38,324120,0
2007-09-26,14.35,14.52,14.15,14.5,245671,0
2007-09-27,14.6,16.78,14.24,16.57,1793006,0
2007-09-28,16.62,17.88,15.81,16.38,2749565,0
2007-10-01,16.35,16.95,16.06,16.32,759783,0
2007-10-02,16.41,17.73,16.35,17.56,1352813,0
2007-10-03,17.63,17.63,16.51,16.77,776141,0
2007-10-04,16.95,17.25,16.71,17.01,458067,0
2007-10-05,17.16,17.4,16.82,17.22,497205,0
2007-10-08,17.35,18.45,17.12,18.41,1074995,0
2007-10-09,18.41,18.6,17.72,17.9,680222,0
2007-10-10,17.9,18.15,17.39,17.59,546588,0
2007-10-11,17.51,18.2,16.5,16.96,891848,0
2007-10-12,16.96,17.19,16.68,17.15,416588,0
2007-10-15,17.15,17.41,16.64,17.05,354503,0
2007-10-16,16.76,17.05,16.7,16.94,238648,0
2007-10-17,17.24,17.57,16.59,16.96,585002,0
2007-10-18,17.05,17.19,16.7,17.06,286777,0
2007-10-19,17.01,17.01,15.6,15.84,656369,0
2007-10-22,15.65,16.36,15.58,16.17,546500,0
2007-10-23,16.47,16.76,15.89,16.28,372083,0
2007-10-24,16.19,16.4,15.59,16.16,476313,0
2007-10-25,16.28,16.41,15.77,15.83,257081,0
2007-10-26,15.98,16.16,15.66,15.89,324942,0
2007-10-29,16,16.38,15.85,16.23,323892,0
2007-10-30,16.24,16.47,15.71,15.77,232744,0
2007-10-31,16,16.25,15.84,16.19,317990,0
2007-11-01,16,16.08,15.27,15.54,619263,0
2007-11-02,17,17.36,16.11,16.33,1543838,0
2007-11-05,16.39,17.65,16.35,17.57,1927399,0
2007-11-06,17.6,17.71,16.71,17.29,1173526,0
2007-11-07,17.12,17.5,15.94,16.13,757532,0
2007-11-08,16.44,16.85,15.42,16.35,738944,0
2007-11-09,15.5,16,15.15,15.24,643880,0
2007-11-12,15.15,15.23,13.63,13.77,813903,0
2007-11-13,14.08,14.89,14.06,14.55,460944,0
2007-11-14,14.75,15.41,14.55,14.8,490645,0
2007-11-15,14.79,14.94,13.75,14.01,485073,0
2007-11-16,14.07,14.59,13.81,14.36,674004,0
2007-11-19,14.18,14.25,13.13,13.17,516920,0
2007-11-20,13.18,13.69,12.29,12.7,655528,0
2007-11-21,12.5,12.59,12.01,12.31,487532,0
2007-11-23,12.71,13.12,12.56,13.11,258092,0
2007-11-26,13.17,13.19,12.05,12.06,434865,0
2007-11-27,12.21,12.66,12.01,12.41,532085,0
2007-11-28,12.76,13.14,12.65,13.08,690610,0
2007-11-29,12.93,13.92,12.91,13.67,660732,0
2007-11-30,14.11,14.5,13.11,13.13,832883,0
2007-12-03,13.25,13.56,12.98,13.27,416511,0
2007-12-04,13.17,13.5,13.05,13.38,312876,0
2007-12-05,13.51,13.91,13.45,13.9,361663,0
2007-12-06,13.86,14.11,13.58,13.84,451156,0
2007-12-07,13.84,14.2,13.67,14.12,425131,0
2007-12-10,14.2,14.22,13.81,13.98,280285,0
2007-12-11,14.06,14.07,12.79,12.89,642109,0
2007-12-12,13.28,13.66,12.51,12.8,695334,0
2007-12-13,12.63,12.86,12.44,12.64,389003,0
2007-12-14,12.54,13.25,12.31,12.38,389135,0
2007-12-17,12.4,12.91,12.24,12.24,564819,0
2007-12-18,12.44,12.68,12.12,12.6,431828,0
2007-12-19,12.78,13.3,12.66,13.1,511436,0
2007-12-20,13.28,13.57,12.95,13.55,323513,0
2007-12-21,13.85,13.99,13.5,13.8,588056,0
2007-12-24,13.8,14,13.55,13.82,196337,0
2007-12-26,13.82,13.97,13.44,13.87,241625,0
2007-12-27,13.69,13.88,13.01,13.1,353654,0
2007-12-28,13.27,13.27,12.77,12.9,331631,0
2007-12-31,12.88,13.03,12.51,12.95,482422,0
2008-01-02,13,13.38,12.91,13.04,369313,0
2008-01-03,13.07,13.24,12.53,12.64,336401,0
2008-01-04,12.5,12.56,11.55,11.61,535508,0
2008-01-07,11.7,11.92,10.55,10.59,1117785,0
2008-01-08,10.6,10.9,9.92,9.94,733275,0
2008-01-09,9.82,10.19,9.11,9.79,832327,0
2008-01-10,9.66,10.42,9.48,10.23,518446,0
2008-01-11,10.33,10.67,9.85,10.18,716165,0
2008-01-14,10.49,10.59,9.88,9.97,720757,0
2008-01-15,9.75,9.97,9.47,9.47,662722,0
2008-01-16,9.4,9.6,8.79,9.16,669343,0
2008-01-17,9.18,9.3,8.94,8.97,581011,0
2008-01-18,9.02,9.29,8.58,8.61,627479,0
2008-01-22,7.99,9.03,7.56,8.6,595030,0
2008-01-23,8.31,9.01,7.59,8.92,1059733,0
2008-01-24,9.05,9.41,8.84,8.98,662097,0
2008-01-25,9.24,9.53,8.87,9.48,837405,0
2008-01-28,9.42,9.42,8.86,9,439253,0
2008-01-29,9.04,9.19,8.87,9,307171,0
2008-01-30,8.99,9.09,8.55,8.56,833970,0
2008-01-31,8.56,9.88,8.5,9.8,1179108,0
2008-02-01,9.9,9.9,9.41,9.78,389612,0
2008-02-04,9.83,9.9,9.02,9.1,459869,0
2008-02-05,8.95,9.35,8.77,8.9,372603,0
2008-02-06,9.12,9.12,8.5,8.53,280093,0
2008-02-07,8.5,8.96,8.2,8.84,391707,0
2008-02-08,8.8,8.99,8.41,8.61,294243,0
2008-02-11,8.71,9.04,8.47,8.97,363725,0
2008-02-12,9.15,9.45,9.02,9.27,414047,0
2008-02-13,9.49,9.49,9.09,9.12,401470,0
2008-02-14,9.2,9.2,8.8,9.01,414641,0
2008-02-15,8.93,9.2,8.9,8.95,336943,0
2008-02-19,9.13,9.2,8.75,8.78,296760,0
2008-02-20,8.9,9.13,8.76,9.04,345846,0
2008-02-21,9.13,9.36,8.72,8.75,422973,0
2008-02-22,8.85,9.07,8.5,8.67,332355,0
2008-02-25,8.97,9.76,8.83,9.71,590838,0
2008-02-26,9.94,10.33,9.67,10,816435,0
2008-02-27,10.05,10.31,9.73,10.26,489243,0
2008-02-28,10.27,10.41,10,10.24,548080,0
2008-02-29,9.41,9.41,8.36,8.43,1656799,0
2008-03-03,8.53,8.89,8.26,8.61,881490,0
2008-03-04,8.57,8.57,7.92,8.24,959963,0
2008-03-05,8.3,8.34,7.96,8.02,512970,0
2008-03-06,8,8.37,7.75,7.75,682541,0
2008-03-07,7.73,8.2,7.66,7.8,667356,0
2008-03-10,7.85,7.85,7.16,7.18,657996,0
2008-03-11,7.21,7.45,7.1,7.37,695402,0
2008-03-12,7.46,7.5,7.09,7.12,484393,0
2008-03-13,7.05,7.68,6.92,7.58,549117,0
2008-03-14,7.69,7.69,7.13,7.25,578440,0
2008-03-17,6.99,7.11,6.81,6.81,523028,0
2008-03-18,6.98,7.25,6.77,7.21,494044,0
2008-03-19,7.25,7.25,6.75,6.75,381725,0
2008-03-20,6.8,6.93,6.66,6.83,675924,0
2008-03-24,6.85,7.1,6.8,7.1,538964,0
2008-03-25,7.19,7.19,6.85,7,506998,0
2008-03-26,6.95,7.37,6.83,7.25,519546,0
2008-03-27,7.14,7.4,7.03,7.07,425719,0
2008-03-28,7.13,7.18,6.8,6.82,499232,0
2008-03-31,6.88,7.16,6.61,7.11,637311,0
2008-04-01,7.24,7.24,6.89,6.98,469037,0
2008-04-02,7.07,7.12,6.69,6.72,678461,0
2008-04-03,6.65,6.72,6.57,6.61,657038,0
2008-04-04,6.66,6.66,6.43,6.63,680851,0
2008-04-07,6.77,6.9,6.61,6.7,364242,0
2008-04-08,6.65,8.29,6.57,8.25,1549283,0
2008-04-09,8.04,8.45,7.73,7.96,1322848,0
2008-04-10,7.89,7.94,7.64,7.73,371445,0
2008-04-11,7.67,7.67,7.5,7.52,369908,0
2008-04-14,7.46,7.59,7.29,7.53,317724,0
2008-04-15,7.85,7.9,7.57,7.73,330639,0
2008-04-16,7.87,7.87,7.61,7.66,342648,0
2008-04-17,7.67,7.72,7.51,7.52,147743,0
2008-04-18,7.73,8.32,7.61,8.24,565481,0
2008-04-21,8.35,8.55,8.2,8.5,435221,0
2008-04-22,8.5,8.53,8.39,8.47,299106,0
2008-04-23,8.56,8.7,8.46,8.49,235281,0
2008-04-24,8.54,8.56,8.07,8.39,352998,0
2008-04-25,8.39,10.01,8.27,9.98,1407302,0
2008-04-28,10.49,10.62,9.5,9.85,1337063,0
2008-04-29,10,10.35,9.5,10.13,757392,0
2008-04-30,10.2,11.82,10.16,11.29,2644954,0
2008-05-01,11.26,11.45,10.54,11.06,1196323,0
2008-05-02,10.02,10.87,9.76,10.32,1471055,0
2008-05-05,10.02,10.17,9.67,10.11,1514633,0
2008-05-06,9.94,10.25,9.38,10.2,1265342,0
2008-05-07,10.23,10.6,10.04,10.22,812696,0
2008-05-08,10.15,10.75,9.76,10.5,1324231,0
2008-05-09,10.51,10.51,10.15,10.27,580756,0
2008-05-12,10.31,10.5,10.16,10.28,457476,0
2008-05-13,10.3,10.3,9.92,10.02,626422,0
2008-05-14,10.04,10.13,9.75,9.81,892874,0
2008-05-15,9.85,10.44,9.76,10.28,729320,0
2008-05-16,10.31,10.31,9.8,9.93,865387,0
2008-05-19,9.97,10.02,9.5,9.6,902241,0
2008-05-20,9.6,9.82,9.3,9.82,539577,0
2008-05-21,9.84,9.86,9.11,9.19,549911,0
2008-05-22,9.18,9.34,9.02,9.25,572863,0
2008-05-23,9.17,9.22,8.69,8.69,640018,0
2008-05-27,8.69,8.87,8.25,8.69,885092,0
2008-05-28,8.74,8.86,8.64,8.84,386954,0
2008-05-29,8.85,8.9,8.42,8.77,689079,0
2008-05-30,8.78,8.78,8.5,8.57,474530,0
2008-06-02,8.53,8.64,8.08,8.14,836424,0
2008-06-03,8.2,8.45,8.12,8.22,790757,0
2008-06-04,8.22,8.52,8.13,8.42,518893,0
2008-06-05,8.45,9.8,8.36,9.67,1655368,0
2008-06-06,9.72,9.79,9.31,9.64,827544,0
2008-06-09,9.65,9.72,8.56,8.59,963269,0
2008-06-10,8.51,8.66,8.03,8.12,692333,0
2008-06-11,8.09,8.27,7.9,7.92,398718,0
2008-06-12,7.98,8.1,7.63,7.65,446331,0
2008-06-13,7.72,8.09,7.7,7.92,303765,0
2008-06-16,7.75,8.18,7.74,7.81,378750,0
2008-06-17,7.82,7.97,7.59,7.61,424107,0
2008-06-18,7.56,7.61,7.33,7.41,780246,0
2008-06-19,7.41,7.62,7.21,7.58,367691,0
2008-06-20,7.53,7.53,7,7.06,1269810,0
2008-06-23,7.08,7.34,7.03,7.05,375363,0
2008-06-24,7.02,7.07,6.8,6.86,520760,0
2008-06-25,6.86,6.93,6.77,6.81,596193,0
2008-06-26,6.77,7.46,6.77,7.29,1102334,0
2008-06-27,7.36,7.36,7,7.13,992403,0
2008-06-30,7.09,7.12,6.79,6.81,440282,0
2008-07-01,6.76,6.83,6.6,6.8,483979,0
2008-07-02,6.75,6.81,6.51,6.54,527718,0
2008-07-03,6.54,6.63,6.24,6.4,338328,0
2008-07-07,6.28,6.45,6.13,6.23,740133,0
2008-07-08,6.25,7.07,6.23,7.02,831208,0
2008-07-09,7.08,7.2,6.47,6.49,455356,0
2008-07-10,6.55,6.59,6.23,6.3,651853,0
2008-07-11,6.26,6.35,6.01,6.23,442452,0
2008-07-14,6.29,6.38,5.92,6,557846,0
2008-07-15,5.96,6.44,5.84,6.23,467729,0
2008-07-16,6.24,6.88,6.17,6.82,332351,0
2008-07-17,6.97,7.08,6.62,7.07,478141,0
2008-07-18,7.01,7.08,6.86,6.97,302600,0
2008-07-21,7,7.08,6.88,6.93,256993,0
2008-07-22,6.88,7.25,6.78,7.11,445215,0
2008-07-23,7.13,7.24,7.12,7.19,324206,0
2008-07-24,7.24,7.3,6.92,7,246836,0
2008-07-25,7.07,7.33,6.9,7.2,289141,0
2008-07-28,7.16,7.3,6.81,6.85,273116,0
2008-07-29,6.87,7.28,6.8,7.26,272682,0
2008-07-30,7.25,7.28,6.77,6.88,470944,0
2008-07-31,6.78,7.24,6.78,7.05,401706,0
2008-08-01,6.35,6.45,6,6.23,1295301,0
2008-08-04,6.19,6.19,5.76,5.85,1063765,0
2008-08-05,5.93,6.18,5.78,6.16,583282,0
2008-08-06,6.19,6.4,5.97,6.36,378405,0
2008-08-07,6.41,6.49,6.21,6.31,253248,0
2008-08-08,6.33,6.91,6.24,6.88,388016,0
2008-08-11,6.96,7.29,6.72,7.29,528726,0
2008-08-12,7.3,7.92,7,7.87,886187,0
2008-08-13,7.88,7.88,7.6,7.73,404735,0
2008-08-14,7.6,7.7,7.42,7.45,308021,0
2008-08-15,7.57,7.73,7.37,7.5,273505,0
2008-08-18,7.49,7.53,7.2,7.25,241725,0
2008-08-19,7.17,7.23,6.8,7.02,997947,0
2008-08-20,6.87,7.02,6.65,6.73,327454,0
2008-08-21,6.6,6.72,6.42,6.54,353012,0
2008-08-22,6.61,6.9,6.41,6.9,232081,0
2008-08-25,6.87,7.21,6.51,6.6,173721,0
2008-08-26,6.67,6.8,6.3,6.47,239092,0
2008-08-27,6.41,6.81,6.39,6.81,273645,0
2008-08-28,6.84,7.1,6.81,7.06,336333,0
2008-08-29,7.03,7.05,6.57,6.65,244705,0
2008-09-02,6.99,6.99,6.45,6.53,222372,0
2008-09-03,6.6,6.79,6.45,6.55,426183,0
2008-09-04,6.49,6.52,6.02,6.13,386337,0
2008-09-05,6.11,6.23,6.01,6.09,262383,0
2008-09-08,6.31,6.46,6.06,6.4,509905,0
2008-09-09,6.42,6.63,6,6.13,622601,0
2008-09-10,6,6.24,5.98,6.11,357903,0
2008-09-11,6.01,6.11,5.85,6.11,381267,0
2008-09-12,6.07,6.19,5.95,6.12,215023,0
2008-09-15,5.84,6.18,5.58,5.58,369261,0
2008-09-16,5.36,6.6,5.22,6.5,738715,0
2008-09-17,6.21,6.73,6.08,6.54,698919,0
2008-09-18,6.74,7.16,6.55,7,1433195,0
2008-09-19,7.46,7.49,6.95,7.08,969770,0
2008-09-22,7.07,7.16,6.58,6.67,336407,0
2008-09-23,6.66,6.85,6.57,6.62,289579,0
2008-09-24,6.65,6.92,6.24,6.25,322849,0
2008-09-25,6.23,6.3,6.02,6.17,374466,0
2008-09-26,6.03,6.19,5.9,6.09,292445,0
2008-09-29,5.93,6.03,5.6,5.63,392618,0
2008-09-30,5.67,5.93,5.47,5.82,445057,0
2008-10-01,5.75,5.83,5.52,5.59,402508,0
2008-10-02,5.5,5.69,4.95,5.12,453680,0
2008-10-03,5.2,5.28,4.75,4.89,841044,0
2008-10-06,4.58,4.82,4.2,4.54,942985,0
2008-10-07,4.54,4.97,4.5,4.73,594425,0
2008-10-08,4.5,5.25,4.4,5.05,588135,0
2008-10-09,5.18,5.59,5.1,5.21,667151,0
2008-10-10,5.1,5.75,4.52,5.39,880810,0
2008-10-13,5.66,6.25,5.66,6.2,809110,0
2008-10-14,6.3,6.35,5.85,5.92,435218,0
2008-10-15,5.85,5.93,5.36,5.37,282437,0
2008-10-16,5.34,5.45,5.01,5.23,547432,0
2008-10-17,5.45,5.59,5.12,5.19,507167,0
2008-10-20,5.33,5.55,5.15,5.48,373037,0
2008-10-21,5.38,5.69,5.31,5.35,292310,0
2008-10-22,5.32,5.67,5.08,5.15,239079,0
2008-10-23,5.15,5.38,4.83,5.12,366876,0
2008-10-24,4.68,5.01,4.42,4.84,284872,0
2008-10-27,4.75,5,4.47,4.72,263866,0
2008-10-28,4.84,4.88,4.45,4.63,622707,0
2008-10-29,4.62,4.8,4.5,4.6,309823,0
2008-10-30,4.85,5.2,4.66,5.16,279641,0
2008-10-31,5.07,5.25,4.61,5.18,593280,0
2008-11-03,5.2,5.9,5.15,5.75,382039,0
2008-11-04,5.73,5.73,5.37,5.53,224239,0
2008-11-05,5.42,5.42,4.9,4.93,254021,0
2008-11-06,4.86,5.12,4.73,4.73,189749,0
2008-11-07,4.72,4.92,4.63,4.72,225911,0
2008-11-10,4.8,4.8,4.37,4.37,214141,0
2008-11-11,4.36,4.62,4.36,4.4,229660,0
2008-11-12,4.35,4.37,3.99,3.99,338627,0
2008-11-13,4,4.4,3.76,4.4,440915,0
2008-11-14,4.29,4.29,3.74,3.74,391625,0
2008-11-17,3.7,3.82,3.42,3.44,267208,0
2008-11-18,3.4,3.6,3.32,3.51,262586,0
2008-11-19,3.51,3.65,3.11,3.13,214655,0
2008-11-20,3.15,3.28,2.98,3.16,359815,0
2008-11-21,3.24,3.35,2.72,3.22,365537,0
2008-11-24,3.2,3.65,3.08,3.61,233506,0
2008-11-25,3.58,3.58,3.35,3.56,112057,0
2008-11-26,3.44,3.86,3.44,3.86,223484,0
2008-11-28,3.79,3.96,3.72,3.87,157124,0
2008-12-01,3.79,3.86,3.53,3.56,159302,0
2008-12-02,3.66,3.76,3.26,3.42,219024,0
2008-12-03,3.31,3.56,3.25,3.52,398885,0
2008-12-04,3.44,3.77,3.44,3.58,311290,0
2008-12-05,3.51,4.23,3.3,4.21,499371,0
2008-12-08,4.31,4.89,4.31,4.79,467605,0
2008-12-09,4.6,4.89,4.35,4.37,360462,0
2008-12-10,4.48,4.84,4.47,4.75,266993,0
2008-12-11,4.77,4.87,4.43,4.47,211209,0
2008-12-12,4.33,4.9,4.3,4.9,256107,0
2008-12-15,4.92,5.1,4.12,4.42,241138,0
2008-12-16,4.45,4.79,4.42,4.78,176908,0
2008-12-17,4.69,5.05,4.58,5,340140,0
2008-12-18,5,5.3,4.91,5.03,345619,0
2008-12-19,5.18,5.25,4.95,5.05,554367,0
2008-12-22,5.02,5.07,4.76,4.93,365436,0
2008-12-23,4.97,5.67,4.72,5.07,640214,0
2008-12-24,5.1,5.11,4.92,5.04,75239,0
2008-12-26,5.13,5.22,4.97,5.11,98617,0
2008-12-29,5.06,5.53,4.85,5.46,500342,0
2008-12-30,5.56,5.96,4.99,5.9,598042,0
2008-12-31,5.89,6.08,5.67,5.89,458501,0
2009-01-02,5.89,6.1,5.74,5.86,162719,0
2009-01-05,5.95,6.1,5.55,5.94,255733,0
2009-01-06,5.99,6.09,5.8,5.91,240527,0
2009-01-07,5.88,5.89,5.35,5.44,225245,0
2009-01-08,5.41,5.73,5.2,5.48,237593,0
2009-01-09,5.51,5.58,5.18,5.18,241389,0
2009-01-12,5.33,5.38,4.85,5.07,272716,0
2009-01-13,5.01,5.28,4.92,5.03,249130,0
2009-01-14,5.15,5.15,4.88,4.9,194551,0
2009-01-15,4.87,4.99,4.65,4.95,226899,0
2009-01-16,4.97,5.01,4.73,4.97,155102,0
2009-01-20,4.85,5,4.29,4.3,197437,0
2009-01-21,4.38,4.55,4.32,4.51,319291,0
2009-01-22,4.49,4.56,4.23,4.23,162931,0
2009-01-23,4.18,4.46,4.05,4.34,238040,0
2009-01-26,4.38,4.71,4.38,4.7,126147,0
2009-01-27,4.74,4.92,4.56,4.82,230224,0
2009-01-28,4.96,5.08,4.83,5.08,166295,0
2009-01-29,5.02,5.3,4.93,5.09,350498,0
2009-01-30,5.14,5.24,5.05,5.19,192695,0
2009-02-02,5.12,5.58,5.12,5.55,204883,0
2009-02-03,5.6,5.6,5.4,5.44,177943,0
2009-02-04,5.46,5.5,5.09,5.09,280245,0
2009-02-05,5.06,5.38,4.87,5.21,151698,0
2009-02-06,5.22,5.31,5.05,5.29,160033,0
2009-02-09,5.29,5.37,4.58,4.59,700771,0
2009-02-10,4.59,4.77,4.46,4.49,330732,0
2009-02-11,4.53,4.59,4.36,4.49,104499,0
2009-02-12,4.41,4.84,4.41,4.69,177220,0
2009-02-13,4.71,4.76,4.55,4.63,73844,0
2009-02-17,4.41,4.56,4.25,4.25,148038,0
2009-02-18,4.32,4.44,4.13,4.38,321948,0
2009-02-19,4.46,4.46,4.1,4.14,144243,0
2009-02-20,4.07,4.15,3.99,4.01,204482,0
2009-02-23,4.04,4.06,3.84,3.86,276552,0
2009-02-24,3.91,4.09,3.83,4.08,235950,0
2009-02-25,3.95,4.25,3.86,4.06,273617,0
2009-02-26,4.02,4.21,3.84,3.86,273461,0
2009-02-27,3.83,3.99,3.81,3.85,356685,0
2009-03-02,3.81,3.91,3.65,3.69,330867,0
2009-03-03,3.5,3.51,2.71,2.78,669359,0
2009-03-04,2.83,2.97,2.65,2.7,388398,0
2009-03-05,2.68,2.75,2.33,2.33,461238,0
2009-03-06,2.4,2.62,2.31,2.62,390991,0
2009-03-09,2.57,2.78,2.4,2.44,208552,0
2009-03-10,2.5,2.7,2.5,2.61,220825,0
2009-03-11,2.64,2.72,2.55,2.6,122311,0
2009-03-12,2.63,3.1,2.61,3.05,351417,0
2009-03-13,3.06,3.26,3.04,3.18,202500,0
2009-03-16,3.22,3.26,3.01,3.03,134075,0
2009-03-17,3.04,3.17,2.97,3.17,90016,0
2009-03-18,3.16,3.16,2.98,3.04,216148,0
2009-03-19,2.99,3.05,2.65,2.89,556491,0
2009-03-20,2.89,2.95,2.76,2.76,221266,0
2009-03-23,2.92,3.12,2.85,3.09,348876,0
2009-03-24,3.06,3.06,2.88,2.88,204719,0
2009-03-25,2.96,2.99,2.76,2.83,171438,0
2009-03-26,2.89,3,2.78,2.97,970519,0
2009-03-27,2.93,3.08,2.93,2.95,190172,0
2009-03-30,2.86,3.01,2.79,2.81,148097,0
2009-03-31,2.86,3,2.8,2.93,113952,0
2009-04-01,2.91,3.12,2.8,3.11,125357,0
2009-04-02,3.18,3.35,3.13,3.18,253318,0
2009-04-03,3.19,3.27,3.11,3.24,61926,0
2009-04-06,3.2,3.25,3.05,3.11,105003,0
2009-04-07,3.07,3.07,2.97,3,178976,0
2009-04-08,3.04,3.26,3.03,3.23,199236,0
2009-04-09,3.37,3.44,3.33,3.4,209678,0
2009-04-13,3.4,3.49,3.36,3.47,113472,0
2009-04-14,3.41,3.67,3.38,3.54,138386,0
2009-04-15,3.54,3.61,3.54,3.56,98276,0
2009-04-16,3.61,3.88,3.54,3.84,145016,0
2009-04-17,3.86,4.47,3.86,4.3,286373,0
2009-04-20,4.28,4.28,3.8,3.85,224204,0
2009-04-21,3.8,3.93,3.73,3.93,154236,0
2009-04-22,3.87,4.12,3.87,4.12,149683,0
2009-04-23,4.1,4.13,3.96,4.01,283882,0
2009-04-24,3.87,4.12,3.87,4.02,341221,0
2009-04-27,3.95,4.02,3.87,3.87,199670,0
2009-04-28,3.84,3.86,3.72,3.74,211158,0
2009-04-29,3.79,3.94,3.79,3.9,238418,0
2009-04-30,3.95,4.23,3.93,4.17,236543,0
2009-05-01,4.18,4.28,4.04,4.16,138773,0
2009-05-04,4.26,4.55,4.24,4.47,326444,0
2009-05-05,4.23,4.47,3.96,4.01,421729,0
2009-05-06,4.08,4.16,3.75,3.78,313367,0
2009-05-07,3.85,3.9,3.53,3.63,469980,0
2009-05-08,3.69,3.82,3.55,3.65,379740,0
2009-05-11,3.6,3.75,3.6,3.7,339893,0
2009-05-12,3.75,3.82,3.57,3.73,429639,0
2009-05-13,3.61,3.75,3.56,3.57,179386,0
2009-05-14,3.65,3.87,3.62,3.81,341917,0
2009-05-15,3.85,4.09,3.8,3.91,199537,0
2009-05-18,4.04,4.09,3.93,4.07,170108,0
2009-05-19,4.05,4.24,3.95,4.16,200495,0
2009-05-20,4.18,4.34,4.13,4.24,284069,0
2009-05-21,4.19,4.36,4.1,4.27,198947,0
2009-05-22,4.37,4.37,4.07,4.07,239319,0
2009-05-26,4.01,4.34,3.87,4.31,345294,0
2009-05-27,4.26,4.35,4.14,4.2,334979,0
2009-05-28,4.19,4.7,4.1,4.32,356205,0
2009-05-29,4.33,4.45,4.21,4.45,225467,0
2009-06-01,4.51,4.81,4.51,4.66,274723,0
2009-06-02,4.65,4.79,4.6,4.72,158299,0
2009-06-03,4.69,4.73,4.5,4.7,173631,0
2009-06-04,4.75,4.8,4.61,4.73,116092,0
2009-06-05,4.79,4.86,4.69,4.71,132004,0
2009-06-08,4.61,4.79,4.6,4.71,363944,0
2009-06-09,4.79,4.84,4.71,4.74,299973,0
2009-06-10,4.79,4.97,4.65,4.96,205128,0
2009-06-11,4.97,5.17,4.92,5.02,185516,0
2009-06-12,5.01,5.15,4.97,5.15,142620,0
2009-06-15,5.11,5.15,4.91,5.02,164604,0
2009-06-16,5.09,5.14,4.97,5.01,191353,0
2009-06-17,5.01,5.1,4.85,5.06,163752,0
2009-06-18,5.05,5.1,4.97,5.06,82154,0
2009-06-19,5.14,5.14,4.85,4.95,197384,0
2009-06-22,4.93,4.97,4.65,4.66,161926,0
2009-06-23,4.72,4.85,4.48,4.49,253050,0
2009-06-24,4.57,4.83,4.56,4.69,102221,0
2009-06-25,4.72,4.84,4.52,4.73,164269,0
2009-06-26,4.71,4.99,4.68,4.96,706701,0
2009-06-29,4.97,5.07,4.83,4.92,101728,0
2009-06-30,4.77,5.09,4.77,4.94,169640,0
2009-07-01,4.09,4.09,3.79,3.8,1581833,0
2009-07-02,3.8,3.81,3.61,3.71,385954,0
2009-07-06,3.7,3.8,3.65,3.7,163054,0
2009-07-07,3.71,3.8,3.68,3.69,117721,0
2009-07-08,3.7,3.71,3.5,3.56,210504,0
2009-07-09,3.56,3.74,3.56,3.6,246970,0
2009-07-10,3.52,3.7,3.5,3.6,126255,0
2009-07-13,3.6,3.75,3.59,3.64,165267,0
2009-07-14,3.63,3.72,3.59,3.69,87822,0
2009-07-15,3.75,3.8,3.64,3.72,259383,0
2009-07-16,3.88,4.15,3.88,4,456895,0
2009-07-17,4.01,4.08,3.94,3.98,295651,0
2009-07-20,3.99,4.08,3.93,4,143040,0
2009-07-21,4.01,4.03,3.91,3.94,102149,0
2009-07-22,3.91,4.01,3.9,3.98,83127,0
2009-07-23,3.91,4.13,3.91,3.97,297409,0
2009-07-24,4.03,4.13,3.97,4.1,163199,0
2009-07-27,4.11,4.66,4.1,4.57,301287,0
2009-07-28,4.56,4.56,4.15,4.18,318847,0
2009-07-29,4.18,4.35,4.05,4.34,168689,0
2009-07-30,4.4,4.56,4.29,4.37,143093,0
2009-07-31,4.32,4.41,4.2,4.22,265948,0
2009-08-03,4.33,4.38,4.15,4.23,114532,0
2009-08-04,4.18,4.48,4.15,4.4,141505,0
2009-08-05,4.39,4.48,4.18,4.32,97694,0
2009-08-06,4.33,4.37,4.11,4.26,141795,0
2009-08-07,4.31,4.53,4.21,4.3,225356,0
2009-08-10,4.25,4.52,4.25,4.42,87976,0
2009-08-11,4.4,4.44,4.21,4.23,140386,0
2009-08-12,4.23,4.44,4.23,4.35,123026,0
2009-08-13,4.34,4.54,4.34,4.46,90461,0
2009-08-14,4.44,4.45,4.23,4.24,157265,0
2009-08-17,4.23,4.24,4.05,4.1,238144,0
2009-08-18,4.11,4.28,4.1,4.23,172143,0
2009-08-19,4.2,4.36,4.09,4.33,129510,0
2009-08-20,4.33,4.35,4.22,4.35,147691,0
2009-08-21,4.39,4.39,4.04,4.16,351993,0
2009-08-24,4.16,4.22,4.16,4.22,181670,0
2009-08-25,4.25,4.25,4.15,4.18,137089,0
2009-08-26,4.16,4.23,4.14,4.23,102365,0
2009-08-27,4.28,4.28,4.18,4.21,112257,0
2009-08-28,4.23,4.25,4.18,4.21,102882,0
2009-08-31,4.17,4.23,3.78,3.8,518404,0
2009-09-01,3.78,3.91,3.48,3.5,480286,0
2009-09-02,3.46,3.86,3.41,3.82,643409,0
2009-09-03,3.76,3.78,3.53,3.77,193466,0
2009-09-04,3.74,3.85,3.61,3.83,127609,0
2009-09-08,3.85,3.88,3.58,3.67,147691,0
2009-09-09,3.69,3.84,3.66,3.81,117055,0
2009-09-10,3.79,3.9,3.76,3.86,156882,0
2009-09-11,3.85,3.9,3.75,3.77,116017,0
2009-09-14,3.8,3.86,3.76,3.81,114497,0
2009-09-15,3.81,4.21,3.77,4.16,296039,0
2009-09-16,4.14,4.15,4.07,4.12,107771,0
2009-09-17,4.13,4.15,4.06,4.13,101228,0
2009-09-18,4.14,4.18,3.95,4.18,166850,0
2009-09-21,4.2,4.28,4.15,4.27,122699,0
2009-09-22,4.28,4.29,4.2,4.22,95577,0
2009-09-23,4.22,4.29,4.16,4.2,96943,0
2009-09-24,4.2,4.26,4.11,4.23,138347,0
2009-09-25,4.2,4.29,4.08,4.29,109016,0
2009-09-28,4.25,4.45,4.25,4.4,116352,0
2009-09-29,4.4,4.47,4.37,4.39,63933,0
2009-09-30,4.41,4.48,4.25,4.28,91129,0
2009-10-01,4.27,4.4,4.13,4.13,145232,0
2009-10-02,4.15,4.26,4.12,4.25,60987,0
2009-10-05,4.26,4.36,4.21,4.35,105758,0
2009-10-06,4.36,4.58,4.27,4.52,112751,0
2009-10-07,4.46,4.73,4.33,4.63,116980,0
2009-10-08,4.63,4.75,4.56,4.73,93994,0
2009-10-09,4.71,4.84,4.68,4.78,75339,0
2009-10-12,4.85,4.96,4.8,4.8,82524,0
2009-10-13,4.77,4.82,4.58,4.75,87230,0
2009-10-14,4.8,4.81,4.7,4.81,76666,0
2009-10-15,4.76,4.78,4.63,4.69,71212,0
2009-10-16,4.66,4.68,4.45,4.45,94080,0
2009-10-19,4.45,4.47,4,4.11,201890,0
2009-10-20,4.07,4.07,3.95,4.02,142448,0
2009-10-21,3.85,4.7,3.81,4.27,527556,0
2009-10-22,4.3,4.35,4.23,4.3,657482,0
2009-10-23,4.3,4.39,4.16,4.25,191402,0
2009-10-26,4.24,4.33,3.96,4.01,228214,0
2009-10-27,4.04,4.1,3.91,4,163486,0
2009-10-28,3.97,4,3.86,3.88,155638,0
2009-10-29,3.93,3.98,3.86,3.86,83943,0
2009-10-30,3.88,3.9,3.62,3.67,1753935,0
2009-11-02,3.7,3.74,3.42,3.53,248587,0
2009-11-03,3.47,3.62,3.46,3.61,80370,0
2009-11-04,3.64,3.65,3.5,3.6,224863,0
2009-11-05,3.6,3.95,3.58,3.92,203295,0
2009-11-06,3.89,4.04,3.82,3.94,113079,0
2009-11-09,3.98,3.99,3.86,3.99,126099,0
2009-11-10,3.95,4.02,3.72,3.82,107629,0
2009-11-11,3.84,3.9,3.81,3.85,78784,0
2009-11-12,3.83,3.89,3.73,3.75,89091,0
2009-11-13,3.76,3.86,3.71,3.85,98372,0
2009-11-16,3.83,3.9,3.81,3.9,186196,0
2009-11-17,3.86,4.06,3.83,4.05,180874,0
2009-11-18,4.04,4.1,3.88,4.05,121893,0
2009-11-19,3.99,4.04,3.95,3.97,127369,0
2009-11-20,3.95,4.03,3.91,4.02,119165,0
2009-11-23,4.05,4.14,4.03,4.12,144986,0
2009-11-24,4.13,4.13,4,4.08,74185,0
2009-11-25,4.11,4.11,4,4,56411,0
2009-11-27,3.89,4.02,3.86,3.97,67265,0
2009-11-30,3.98,4,3.8,4,102140,0
2009-12-01,4.04,4.06,3.95,3.99,109078,0
2009-12-02,3.99,4.2,3.91,4.18,130122,0
2009-12-03,4.18,4.22,4.08,4.1,79690,0
2009-12-04,4.19,4.32,4.16,4.27,92426,0
2009-12-07,4.3,4.45,4.19,4.44,108244,0
2009-12-08,4.4,4.44,4.23,4.24,132509,0
2009-12-09,4.23,4.35,4.17,4.35,56107,0
2009-12-10,4.36,4.37,4.19,4.23,48661,0
2009-12-11,4.26,4.26,4.05,4.06,84694,0
2009-12-14,4.14,4.31,4.06,4.26,100313,0
2009-12-15,4.26,4.27,4.08,4.22,130526,0
2009-12-16,4.25,4.35,4.1,4.34,156300,0
2009-12-17,4.3,4.39,4.26,4.33,70638,0
2009-12-18,4.38,4.5,4.29,4.34,392071,0
2009-12-21,4.35,4.49,4.3,4.46,99101,0
2009-12-22,4.46,4.5,4.45,4.45,107334,0
2009-12-23,4.46,4.55,4.38,4.48,114353,0
2009-12-24,4.49,4.53,4.33,4.53,62529,0
2009-12-28,4.53,4.53,4.36,4.38,101061,0
2009-12-29,4.37,4.4,4.31,4.37,101125,0
2009-12-30,4.34,4.65,4.31,4.63,148121,0
2009-12-31,4.6,4.65,4.47,4.58,113291,0
2010-01-04,4.62,4.7,4.55,4.65,148293,0
2010-01-05,4.61,4.75,4.56,4.69,333518,0
2010-01-06,4.7,4.95,4.69,4.79,126476,0
2010-01-07,4.8,4.91,4.75,4.83,79763,0
2010-01-08,4.83,4.9,4.81,4.9,67243,0
2010-01-11,4.9,4.99,4.87,4.96,271193,0
2010-01-12,4.93,4.99,4.88,4.92,63557,0
2010-01-13,4.92,4.97,4.85,4.86,90691,0
2010-01-14,4.88,4.93,4.88,4.91,99590,0
2010-01-15,4.93,4.99,4.84,4.91,145617,0
2010-01-19,4.91,4.97,4.88,4.97,127029,0
2010-01-20,4.91,4.95,4.83,4.92,147444,0
2010-01-21,4.96,5.06,4.8,4.8,171142,0
2010-01-22,4.8,4.91,4.75,4.77,161178,0
2010-01-25,4.8,4.85,4.53,4.56,164867,0
2010-01-26,4.56,4.77,4.51,4.68,126801,0
2010-01-27,4.64,4.74,4.6,4.7,66679,0
2010-01-28,4.71,4.71,4.39,4.44,195922,0
2010-01-29,4.46,4.65,4.31,4.43,183366,0
2010-02-01,4.44,4.74,4.41,4.73,102790,0
2010-02-02,4.78,4.78,4.5,4.52,88110,0
2010-02-03,4.51,4.54,4.31,4.52,127748,0
2010-02-04,4.48,4.54,4.34,4.52,170197,0
2010-02-05,4.51,4.73,4.26,4.7,102132,0
2010-02-08,4.7,4.95,4.65,4.7,268118,0
2010-02-09,4.69,4.69,4.27,4.29,235899,0
2010-02-10,4.29,4.29,3.93,4.12,270435,0
2010-02-11,4.14,4.2,4.09,4.09,283854,0
2010-02-12,4.1,4.32,4.1,4.17,207550,0
2010-02-16,4.23,4.29,4.1,4.16,118025,0
2010-02-17,4.18,4.21,4.11,4.15,110448,0
2010-02-18,4.15,4.21,4.01,4.05,209243,0
2010-02-19,4.05,4.25,3.96,4.05,215943,0
2010-02-22,4.05,4.27,3.99,4.23,230805,0
2010-02-23,4.24,4.24,4.15,4.18,190238,0
2010-02-24,4.18,4.23,4.05,4.09,90511,0
2010-02-25,4.04,4.2,3.99,4.2,78592,0
2010-02-26,4.21,4.25,4.06,4.09,105465,0
2010-03-01,4.09,4.34,4.09,4.26,144719,0
2010-03-02,4.25,4.38,4.18,4.36,144687,0
2010-03-03,4.37,4.54,4.25,4.53,115130,0
2010-03-04,4.55,4.6,4.44,4.52,67326,0
2010-03-05,4.51,4.63,4.45,4.62,120978,0
2010-03-08,4.6,4.64,4.55,4.56,45519,0
2010-03-09,4.5,4.68,4.5,4.6,108255,0
2010-03-10,4.59,4.68,4.59,4.65,120062,0
2010-03-11,4.63,4.66,4.53,4.66,91395,0
2010-03-12,4.66,4.66,4.5,4.57,56635,0
2010-03-15,4.56,4.58,4.5,4.53,49962,0
2010-03-16,4.51,4.53,4.33,4.39,71827,0
2010-03-17,4.39,4.48,4.25,4.29,155856,0
2010-03-18,4.25,4.32,4.21,4.22,69345,0
2010-03-19,4.25,4.27,4.1,4.27,126081,0
2010-03-22,4.25,4.45,4.14,4.42,83338,0
2010-03-23,4.43,4.43,4.33,4.38,52656,0
2010-03-24,4.36,4.44,4.23,4.24,66558,0
2010-03-25,4.25,4.36,4.14,4.14,43869,0
2010-03-26,4.18,4.35,4.18,4.35,67731,0
2010-03-29,4.35,4.4,4.25,4.35,59381,0
2010-03-30,4.35,4.49,4.3,4.49,179565,0
2010-03-31,4.75,5.11,4.75,5,792614,0
2010-04-01,5.09,5.82,5.07,5.59,616852,0
2010-04-05,5.64,6.03,5.51,5.89,293044,0
2010-04-06,5.89,5.89,5.67,5.81,179070,0
2010-04-07,5.89,5.89,5.48,5.49,207931,0
2010-04-08,5.59,6,5.5,5.9,372483,0
2010-04-09,5.93,5.95,5.75,5.84,131942,0
2010-04-12,5.89,5.89,5.72,5.76,110262,0
2010-04-13,5.78,5.78,5.6,5.63,101227,0
2010-04-14,5.57,5.82,5.56,5.82,97130,0
2010-04-15,5.79,6.15,5.74,5.89,351629,0
2010-04-16,5.9,5.9,5.72,5.77,162593,0
2010-04-19,5.75,5.86,5.55,5.71,136879,0
2010-04-20,5.71,5.83,5.59,5.82,71856,0
2010-04-21,5.84,6.1,5.8,5.96,123111,0
2010-04-22,5.89,6,5.72,5.98,74372,0
2010-04-23,5.97,6.18,5.87,6.02,141592,0
2010-04-26,6,6.16,6,6.09,60725,0
2010-04-27,6.09,6.11,5.79,5.86,146939,0
2010-04-28,5.87,6.02,5.55,5.97,113398,0
2010-04-29,5.99,6,5.83,5.94,121917,0
2010-04-30,5.92,5.92,5.59,5.6,200336,0
2010-05-03,5.6,5.63,5.35,5.54,172064,0
2010-05-04,5.46,5.46,5.24,5.29,167561,0
2010-05-05,5.27,5.46,5.15,5.38,99624,0
2010-05-06,5.34,5.46,3.5,5.1,312129,0
2010-05-07,5.54,5.54,4.7,4.85,232986,0
2010-05-10,5.56,5.7,5.09,5.35,232883,0
2010-05-11,5.25,5.56,5.22,5.37,105432,0
2010-05-12,5.37,5.62,5.37,5.57,116185,0
2010-05-13,5.54,5.6,5.22,5.27,121811,0
2010-05-14,5.25,5.25,5.01,5.17,119803,0
2010-05-17,5.2,5.23,5.05,5.21,102130,0
2010-05-18,5.24,5.25,5,5.08,1413859,0
2010-05-19,5.04,5.16,4.94,5.1,184892,0
2010-05-20,4.98,5.07,4.79,4.82,271860,0
2010-05-21,4.73,5.27,4.73,5.23,235632,0
2010-05-24,5.24,5.4,5.18,5.36,165028,0
2010-05-25,5.21,5.21,4.86,5.17,102554,0
2010-05-26,5.2,5.35,5.15,5.18,114352,0
2010-05-27,5.31,5.48,5.18,5.48,110854,0
2010-05-28,5.45,5.45,5.26,5.31,53184,0
2010-06-01,5.27,5.31,4.96,4.98,110238,0
2010-06-02,4.99,5.32,4.92,5.31,92575,0
2010-06-03,5.3,5.56,5.24,5.56,126345,0
2010-06-04,5.26,5.58,5.26,5.48,183664,0
2010-06-07,5.49,5.49,5.01,5.02,138810,0
2010-06-08,5.06,5.06,4.65,4.83,140545,0
2010-06-09,4.89,4.89,4.64,4.69,129125,0
2010-06-10,4.79,5.03,4.73,5.02,121624,0
2010-06-11,4.95,4.99,4.84,4.99,69938,0
2010-06-14,5,5.13,4.92,5.1,67472,0
2010-06-15,5.17,5.27,5.05,5.23,88593,0
2010-06-16,5.17,5.2,5.07,5.16,68724,0
2010-06-17,5.17,5.27,5,5.24,60049,0
2010-06-18,5.28,5.48,5.22,5.4,209590,0
2010-06-21,5.46,5.48,5.15,5.18,75441,0
2010-06-22,5.2,5.24,5.04,5.1,59809,0
2010-06-23,5.08,5.11,4.91,5.08,53299,0
2010-06-24,4.92,5.06,4.92,4.98,51645,0
2010-06-25,4.98,5.5,4.93,5.5,290096,0
2010-06-28,5.49,5.5,5.28,5.35,65093,0
2010-06-29,5.23,5.23,5.01,5.06,91054,0
2010-06-30,5.02,5.07,4.94,5.06,150411,0
2010-07-01,5.04,5.15,4.8,4.9,154832,0
2010-07-02,4.92,5.02,4.89,4.99,51411,0
2010-07-06,5.09,5.18,4.76,4.85,114560,0
2010-07-07,4.86,5,4.86,4.98,88178,0
2010-07-08,5.04,5.12,4.96,5.09,48530,0
2010-07-09,5.07,5.14,5.07,5.11,55359,0
2010-07-12,5.1,5.36,5.1,5.29,92731,0
2010-07-13,5.41,5.64,5.25,5.64,172868,0
2010-07-14,5.62,5.64,5.47,5.53,49043,0
2010-07-15,5.41,5.42,5.3,5.37,42379,0
2010-07-16,5.31,5.31,5.2,5.26,93337,0
2010-07-19,5.3,5.3,5.05,5.21,127968,0
2010-07-20,5.09,5.4,5.09,5.39,62072,0
2010-07-21,5.4,5.46,5.14,5.14,76862,0
2010-07-22,5.24,5.29,5.15,5.18,87211,0
2010-07-23,5.14,5.53,5.12,5.49,98298,0
2010-07-26,5.54,5.85,5.44,5.72,169339,0
2010-07-27,5.79,5.85,5.52,5.64,111913,0
2010-07-28,5.61,5.7,5.55,5.66,82602,0
2010-07-29,5.71,5.71,5.53,5.61,70696,0
2010-07-30,5.38,5.6,5.35,5.53,92011,0
2010-08-02,5.62,5.84,5.62,5.73,137263,0
2010-08-03,5.68,5.94,5.32,5.79,147629,0
2010-08-04,5.68,5.9,5.68,5.82,144762,0
2010-08-05,5.75,5.81,5.56,5.6,80041,0
2010-08-06,5.78,5.87,5.4,5.49,166714,0
2010-08-09,5.55,5.83,5.5,5.77,110962,0
2010-08-10,5.71,5.75,5.63,5.63,59305,0
2010-08-11,5.49,5.56,5.22,5.25,114966,0
2010-08-12,5.2,5.29,5.02,5.06,90373,0
2010-08-13,5.02,5.16,4.8,4.95,151943,0
2010-08-16,4.96,5.27,4.96,5.25,76184,0
2010-08-17,5.3,5.44,5.28,5.38,85509,0
2010-08-18,5.36,5.47,5.26,5.46,59849,0
2010-08-19,5.42,5.44,5.03,5.13,116294,0
2010-08-20,5.08,5.24,4.97,5.13,127868,0
2010-08-23,5.18,5.2,4.92,4.92,74339,0
2010-08-24,4.85,4.92,4.73,4.76,86162,0
2010-08-25,4.72,4.94,4.54,4.93,78882,0
2010-08-26,4.94,5,4.68,4.71,71446,0
2010-08-27,4.79,4.95,4.65,4.92,52882,0
2010-08-30,4.89,4.89,4.65,4.65,61069,0
2010-08-31,4.62,4.76,4.56,4.62,51387,0
2010-09-01,4.78,5.03,4.76,4.93,150495,0
2010-09-02,4.89,4.93,4.79,4.87,75446,0
2010-09-03,4.94,5.03,4.89,5.01,95445,0
2010-09-07,5.04,5.1,5,5.02,84836,0
2010-09-08,5.05,5.06,4.95,5.02,38164,0
2010-09-09,5.12,5.12,4.94,5,73311,0
2010-09-10,5.04,5.04,4.85,4.88,82895,0
2010-09-13,4.94,4.99,4.88,4.93,109505,0
2010-09-14,4.9,5.08,4.86,5,91292,0
2010-09-15,5,5.08,4.95,5.06,49487,0
2010-09-16,5.07,5.08,5.02,5.06,29256,0
2010-09-17,5.14,5.21,5.05,5.11,115221,0
2010-09-20,5.11,5.3,5.05,5.28,110272,0
2010-09-21,5.26,5.29,5.15,5.23,48917,0
2010-09-22,5.19,5.2,5.01,5.19,50087,0
2010-09-23,5.13,5.25,5.13,5.19,40428,0
2010-09-24,5.25,5.41,5.13,5.41,79460,0
2010-09-27,5.4,5.4,5.19,5.27,43618,0
2010-09-28,5.3,5.39,5.16,5.37,28835,0
2010-09-29,5.33,5.39,5.21,5.38,39517,0
2010-09-30,5.42,6,5.33,5.91,266418,0
2010-10-01,6,6.06,5.73,5.83,89648,0
2010-10-04,5.83,6,5.47,5.49,178995,0
2010-10-05,5.58,5.94,5.38,5.89,177398,0
2010-10-06,5.9,5.98,5.74,5.84,82499,0
2010-10-07,5.89,5.89,5.7,5.75,45740,0
2010-10-08,5.74,5.91,5.55,5.88,78356,0
2010-10-11,5.86,5.98,5.71,5.8,45466,0
2010-10-12,5.76,5.93,5.71,5.92,35089,0
2010-10-13,5.98,6.18,5.88,6.07,163370,0
2010-10-14,6.08,6.32,5.58,6.2,195403,0
2010-10-15,6.3,6.37,6.03,6.24,142996,0
2010-10-18,6.24,6.49,6.1,6.49,96788,0
2010-10-19,6.35,6.4,5.99,6.07,121035,0
2010-10-20,6.13,6.33,6.1,6.26,242051,0
2010-10-21,6.28,6.33,5.94,6.15,75395,0
2010-10-22,6.16,6.33,6.05,6.19,39588,0
2010-10-25,6.27,6.27,6.09,6.13,57817,0
2010-10-26,6.11,6.18,6,6.17,65650,0
2010-10-27,6.1,6.24,6.04,6.19,80332,0
2010-10-28,6.25,6.25,5.78,5.85,349437,0
2010-10-29,5.8,6.21,5.8,6.15,127203,0
2010-11-01,6.16,6.16,5.77,5.91,97285,0
2010-11-02,6.01,6.11,5.9,5.99,65537,0
2010-11-03,5.98,6.11,5.97,6.05,39053,0
2010-11-04,6.15,6.18,5.95,6.01,105610,0
2010-11-05,6.06,6.06,5.27,5.38,483821,0
2010-11-08,5.39,5.48,5.2,5.47,114543,0
2010-11-09,5.45,5.55,5.34,5.5,102361,0
2010-11-10,5.5,5.85,5.45,5.82,708159,0
2010-11-11,5.75,5.86,5.66,5.74,298047,0
2010-11-12,5.65,5.79,5.65,5.65,142892,0
2010-11-15,5.68,5.68,5.42,5.48,115937,0
2010-11-16,5.43,5.48,5.3,5.44,128639,0
2010-11-17,5.47,5.51,5.37,5.5,106657,0
2010-11-18,5.54,5.69,5.47,5.67,104361,0
2010-11-19,5.67,5.74,5.43,5.71,96445,0
2010-11-22,5.6,5.73,5.43,5.72,79534,0
2010-11-23,5.63,5.67,5.5,5.56,64670,0
2010-11-24,5.62,5.75,5.5,5.73,91588,0
2010-11-26,5.66,5.76,5.55,5.74,22739,0
2010-11-29,5.68,5.8,5.61,5.76,66664,0
2010-11-30,5.67,5.78,5.58,5.61,69643,0
2010-12-01,5.76,6.06,5.64,5.97,145640,0
2010-12-02,5.89,6.04,5.83,5.98,69211,0
2010-12-03,5.85,5.95,5.8,5.89,72267,0
2010-12-06,5.86,5.99,5.83,5.94,46438,0
2010-12-07,6.03,6.05,5.87,5.91,68262,0
2010-12-08,5.94,6.12,5.94,6.02,127551,0
2010-12-09,6.06,6.21,5.92,6.16,139902,0
2010-12-10,6.18,6.22,6.05,6.2,110498,0
2010-12-13,6.21,6.25,6.1,6.14,79117,0
2010-12-14,6.13,6.19,6,6.08,1235929,0
2010-12-15,5.96,6.1,5.92,5.99,351772,0
2010-12-16,6,6.07,5.94,6.06,126875,0
2010-12-17,6.08,6.09,5.99,6.07,117939,0
2010-12-20,6.06,6.15,5.98,6.09,170375,0
2010-12-21,6.1,6.2,6.02,6.16,497019,0
2010-12-22,6.13,6.15,6,6.05,84293,0
2010-12-23,6.01,6.01,5.84,5.99,72985,0
2010-12-27,5.95,6.01,5.83,6,52627,0
2010-12-28,5.99,6.01,5.7,5.74,97663,0
2010-12-29,5.77,5.77,5.6,5.69,66345,0
2010-12-30,5.66,6.47,5.5,6.41,1492593,0
2010-12-31,6.42,6.74,6.19,6.71,826053,0
2011-01-03,6.75,6.84,6.33,6.35,259114,0
2011-01-04,6.41,6.55,6.14,6.25,135095,0
2011-01-05,6.21,6.35,6.2,6.34,62218,0
2011-01-06,6.35,6.46,6.22,6.34,90024,0
2011-01-07,6.31,6.34,6.08,6.22,66659,0
2011-01-10,6.22,6.55,6.09,6.47,170743,0
2011-01-11,6.52,6.63,6.34,6.35,133871,0
2011-01-12,6.44,6.49,6.39,6.49,105172,0
2011-01-13,6.47,6.52,6.37,6.44,95302,0
2011-01-14,6.44,6.69,6.44,6.53,135462,0
2011-01-18,6.53,6.65,6.29,6.4,86303,0
2011-01-19,6.42,6.42,6.02,6.08,108642,0
2011-01-20,6.03,6.03,5.85,5.93,85227,0
2011-01-21,6,6,5.86,5.88,102517,0
2011-01-24,5.88,5.95,5.77,5.9,54605,0
2011-01-25,5.89,5.96,5.83,5.95,79225,0
2011-01-26,5.95,6.25,5.93,6.17,55942,0
2011-01-27,6.19,6.19,5.95,6.03,55148,0
2011-01-28,6.04,6.04,5.81,5.82,123934,0
2011-01-31,5.84,6.01,5.84,5.91,127091,0
2011-02-01,5.94,6.25,5.92,6.1,95919,0
2011-02-02,6.06,6.2,5.91,6.14,48603,0
2011-02-03,6.15,6.24,6.06,6.24,98268,0
2011-02-04,6.19,6.29,6.14,6.27,56972,0
2011-02-07,6.25,6.55,6.17,6.35,76113,0
2011-02-08,6.35,6.47,6.3,6.47,79167,0
2011-02-09,6.45,6.58,6.36,6.51,96839,0
2011-02-10,6.47,6.52,6.43,6.5,37847,0
2011-02-11,6.44,6.69,6.44,6.69,114258,0
2011-02-14,6.67,6.84,6.6,6.63,94446,0
2011-02-15,6.61,6.8,6.61,6.79,98999,0
2011-02-16,6.8,7.27,6.8,7.17,266491,0
2011-02-18,7.39,7.39,7.02,7.26,208063,0
2011-02-22,7.1,7.3,6.95,6.97,188324,0
2011-02-23,6.97,7.01,6.62,6.73,176991,0
2011-02-24,6.77,7.01,6.57,6.88,185050,0
2011-02-25,6.88,7.12,6.74,7.07,75563,0
2011-02-28,7.12,7.17,6.94,7.1,82121,0
2011-03-01,7.14,7.14,6.74,6.77,240596,0
2011-03-02,6.74,6.95,6.71,6.87,79996,0
2011-03-03,6.98,7.1,6.94,7,113600,0
2011-03-04,6.98,6.98,6.78,6.9,50888,0
2011-03-07,6.85,6.85,6.47,6.71,177819,0
2011-03-08,6.71,7.08,6.6,7.02,99732,0
2011-03-09,7.01,7.1,6.87,6.94,54891,0
2011-03-10,6.75,6.81,6.6,6.79,158426,0
2011-03-11,7.2,7.2,6.64,6.91,279485,0
2011-03-14,6.93,7.02,6.43,6.61,352623,0
2011-03-15,6.27,6.76,6.2,6.65,1938836,0
2011-03-16,6.7,6.74,6.37,6.48,227139,0
2011-03-17,6.63,6.63,6.45,6.51,131321,0
2011-03-18,6.6,6.63,6.52,6.63,148153,0
2011-03-21,6.69,6.83,6.61,6.77,135245,0
2011-03-22,6.71,6.77,6.6,6.64,84987,0
2011-03-23,6.65,6.73,6.52,6.71,111987,0
2011-03-24,6.75,6.91,6.56,6.7,154176,0
2011-03-25,6.72,6.93,6.64,6.75,163238,0
2011-03-28,6.76,6.9,6.76,6.81,124204,0
2011-03-29,6.79,7.32,6.79,7.32,291703,0
2011-03-30,7.31,7.7,7.18,7.67,489537,0
2011-03-31,7.67,7.81,7.62,7.62,149593,0
2011-04-01,7.67,7.76,7.46,7.49,269206,0
2011-04-04,7.4,7.6,7.22,7.26,177921,0
2011-04-05,7.22,7.38,7.21,7.3,88144,0
2011-04-06,7.37,7.68,7.3,7.63,168521,0
2011-04-07,7.68,7.85,7.6,7.74,110624,0
2011-04-08,7.74,7.76,7.36,7.4,132516,0
2011-04-11,7.38,7.55,7.35,7.43,63126,0
2011-04-12,7.31,7.45,7.2,7.22,119772,0
2011-04-13,7.26,7.27,6.95,7.13,137511,0
2011-04-14,7.08,7.26,7,7.19,71531,0
2011-04-15,7.16,7.24,6.96,7.2,85907,0
2011-04-18,7.05,7.07,6.8,6.96,101618,0
2011-04-19,7.01,7.03,6.82,6.9,78728,0
2011-04-20,7.04,7.2,7.04,7.12,81088,0
2011-04-21,7.18,7.2,6.93,7.1,80935,0
2011-04-25,7.1,7.19,6.96,7.12,139774,0
2011-04-26,7.14,7.37,7.13,7.24,207199,0
2011-04-27,7.29,7.29,7.06,7.09,366872,0
2011-04-28,6.93,7.05,6.92,7.04,520433,0
2011-04-29,7.05,7.3,7.01,7.24,375334,0
2011-05-02,7.25,7.46,7.23,7.26,216677,0
2011-05-03,7.25,7.33,7.09,7.17,122699,0
2011-05-04,7.26,7.26,6.96,6.99,106623,0
2011-05-05,6.94,7.25,6.93,7.11,173718,0
2011-05-06,8,8.25,7.87,8.02,1200676,0
2011-05-09,7.55,8.2,7.52,8.07,464464,0
2011-05-10,8,8.2,7.98,8.15,381703,0
2011-05-11,8.02,8.26,8,8.2,307541,0
2011-05-12,8.23,8.4,8.08,8.31,341322,0
2011-05-13,8.38,8.38,8.16,8.18,186401,0
2011-05-16,8.14,8.31,7.93,7.93,165171,0
2011-05-17,7.84,8.35,7.82,8.21,223710,0
2011-05-18,8.23,8.32,8.18,8.25,283598,0
2011-05-19,8.33,8.33,8.2,8.27,273932,0
2011-05-20,8.3,8.3,8.16,8.24,310799,0
2011-05-23,8.03,8.22,8.01,8.15,155501,0
2011-05-24,8.22,8.22,7.96,8.02,203376,0
2011-05-25,8.09,8.2,7.95,8.18,209443,0
2011-05-26,8.18,8.26,7.85,8.25,257120,0
2011-05-27,8.29,8.55,8.15,8.47,388106,0
2011-05-31,8.63,8.67,8.43,8.49,254899,0
2011-06-01,8.44,8.44,7.97,8.29,597436,0
2011-06-02,8.37,8.63,8.28,8.5,263917,0
2011-06-03,8.32,8.39,8.09,8.17,195778,0
2011-06-06,8.15,8.16,7.92,7.93,208859,0
2011-06-07,8.02,8.19,7.91,7.97,119140,0
2011-06-08,7.93,8.1,7.64,7.74,102344,0
2011-06-09,7.75,7.93,7.55,7.81,93640,0
2011-06-10,7.73,7.93,7.6,7.83,274832,0
2011-06-13,7.88,8.05,7.84,8,294933,0
2011-06-14,8.14,8.2,8.09,8.12,248626,0
2011-06-15,8.01,8.15,7.84,8,143686,0
2011-06-16,8.01,8.15,7.8,8.12,204043,0
2011-06-17,8.19,8.25,8.04,8.04,244169,0
2011-06-20,8,8.15,7.96,8.04,139666,0
2011-06-21,8.08,8.21,7.99,8.2,184176,0
2011-06-22,8.12,8.5,8.11,8.31,123303,0
2011-06-23,8.2,8.5,8.03,8.48,163193,0
2011-06-24,8.33,8.48,8.29,8.4,269482,0
2011-06-27,8.4,8.65,8.34,8.58,316290,0
2011-06-28,8.57,8.69,8.51,8.61,106644,0
2011-06-29,8.63,8.74,8.51,8.59,150135,0
2011-06-30,8.6,8.66,8.39,8.53,150719,0
2011-07-01,8.55,8.69,8.4,8.51,329027,0
2011-07-05,8.47,8.87,8.46,8.85,161486,0
2011-07-06,8.84,8.87,8.68,8.77,104924,0
2011-07-07,8.85,9.06,8.72,9.02,254999,0
2011-07-08,8.94,9.23,8.94,9.22,199517,0
2011-07-11,9.15,9.34,8.95,9.11,182405,0
2011-07-12,9.08,9.22,9.01,9.02,160602,0
2011-07-13,9.03,9.3,9.03,9.29,114562,0
2011-07-14,9.3,9.45,9.14,9.16,241586,0
2011-07-15,9.19,9.24,9.04,9.2,154693,0
2011-07-18,9.19,9.53,9.13,9.5,157183,0
2011-07-19,9.64,9.94,9.59,9.82,335218,0
2011-07-20,9.88,10,9.64,9.98,206022,0
2011-07-21,10,10.09,9.72,10.02,366953,0
2011-07-22,10.02,10.66,10.02,10.19,467433,0
2011-07-25,10.05,10.46,9.86,10.3,272893,0
2011-07-26,10.31,10.34,9.85,9.95,187239,0
2011-07-27,9.82,9.9,9.21,9.47,262987,0
2011-07-28,9.44,9.73,9.34,9.47,129064,0
2011-07-29,9.18,9.32,9,9.15,246052,0
2011-08-01,9.23,9.3,8.85,8.88,226609,0
2011-08-02,8.6,8.6,8.36,8.45,658027,0
2011-08-03,8.48,8.55,8.25,8.5,314332,0
2011-08-04,8.35,8.4,7.84,7.96,492434,0
2011-08-05,8,8,6.69,6.93,911894,0
2011-08-08,6.63,6.77,6.41,6.49,691052,0
2011-08-09,6.81,6.99,5.9,6.48,585775,0
2011-08-10,6.28,6.62,6.15,6.33,301699,0
2011-08-11,6.26,6.92,6.24,6.82,413547,0
2011-08-12,6.89,6.94,6.6,6.86,221217,0
2011-08-15,6.94,7.2,6.94,7.13,128700,0
2011-08-16,7.09,7.31,6.96,7.02,197983,0
2011-08-17,7.05,7.09,6.82,7,142072,0
2011-08-18,6.77,7.03,6.72,6.92,397187,0
2011-08-19,6.89,7.12,6.61,6.76,251972,0
2011-08-22,6.96,6.96,6.5,6.59,152599,0
2011-08-23,6.65,7.17,6.45,7.09,228718,0
2011-08-24,7.09,7.24,6.91,7.14,93093,0
2011-08-25,7.25,7.25,6.72,6.76,206231,0
2011-08-26,6.64,7.2,6.55,7.06,153561,0
2011-08-29,7.16,7.35,7.04,7.33,149051,0
2011-08-30,7.25,7.25,6.92,7.18,199995,0
2011-08-31,7.2,7.35,7,7.03,185685,0
2011-09-01,7.05,7.21,6.75,6.82,127280,0
2011-09-02,6.64,6.84,6.61,6.7,146195,0
2011-09-06,6.61,6.65,6.43,6.52,181723,0
2011-09-07,6.65,7.03,6.64,7.01,124059,0
2011-09-08,6.96,7.27,6.71,6.76,117214,0
2011-09-09,6.68,6.76,6.51,6.58,107756,0
2011-09-12,6.51,6.83,6.51,6.74,79201,0
2011-09-13,6.79,6.94,6.65,6.77,122972,0
2011-09-14,6.86,7,6.67,6.87,115522,0
2011-09-15,6.94,7.02,6.78,6.99,88826,0
2011-09-16,7.02,7.1,6.86,7,165732,0
2011-09-19,6.85,6.95,6.79,6.85,28020,0
2011-09-20,6.86,6.93,6.68,6.9,149321,0
2011-09-21,6.91,7.03,6.7,6.74,213052,0
2011-09-22,6.51,6.67,6.05,6.12,219107,0
2011-09-23,6.11,6.39,6.05,6.39,90506,0
2011-09-26,6.42,6.54,6.23,6.53,91279,0
2011-09-27,6.67,6.88,6.44,6.55,105753,0
2011-09-28,6.54,6.64,6.1,6.1,89515,0
2011-09-29,6.17,6.28,5.92,6.15,107596,0
2011-09-30,6.04,6.31,5.85,5.98,113041,0
2011-10-03,5.92,6.13,5.65,5.65,155630,0
2011-10-04,5.51,6.52,5.5,6.2,598582,0
2011-10-05,6.18,6.37,6,6.12,187906,0
2011-10-06,6.08,6.35,6.05,6.25,127373,0
2011-10-07,6.29,6.29,5.96,6.01,101732,0
2011-10-10,6.15,6.33,6.01,6.32,124168,0
2011-10-11,6.25,6.49,6.19,6.44,90980,0
2011-10-12,6.53,6.78,6.46,6.65,140848,0
2011-10-13,6.62,6.78,6.6,6.73,65501,0
2011-10-14,6.85,6.86,6.66,6.76,72731,0
2011-10-17,6.74,6.77,6.37,6.4,82027,0
2011-10-18,6.5,6.87,6.3,6.84,136865,0
2011-10-19,6.83,6.86,6.47,6.49,69149,0
2011-10-20,6.5,6.55,6.22,6.45,72821,0
2011-10-21,6.59,6.59,6.39,6.55,78240,0
2011-10-24,6.55,6.96,6.55,6.92,108155,0
2011-10-25,6.86,6.9,6.47,6.51,82963,0
2011-10-26,6.62,6.71,6.3,6.64,91741,0
2011-10-27,6.92,7.34,6.78,7.25,268344,0
2011-10-28,7.25,7.39,7.13,7.16,97478,0
2011-10-31,7.01,7.08,6.8,6.87,98926,0
2011-11-01,6.7,6.7,6.26,6.32,154941,0
2011-11-02,6.46,6.8,6.44,6.78,117248,0
2011-11-03,6.83,7.3,6.64,7.28,171447,0
2011-11-04,6.89,6.89,6.05,6.13,433578,0
2011-11-07,6.1,6.2,5.35,5.46,380021,0
2011-11-08,5.51,5.56,5.37,5.45,564144,0
2011-11-09,5.28,5.42,5,5.04,302008,0
2011-11-10,5.15,5.26,4.83,4.86,319801,0
2011-11-11,4.95,5.57,4.89,5.5,662005,0
2011-11-14,5.57,5.85,5.36,5.37,197755,0
2011-11-15,5.37,5.49,5.27,5.4,231908,0
2011-11-16,5.34,6.03,5.33,5.92,258877,0
2011-11-17,5.91,5.99,5.77,5.91,159886,0
2011-11-18,5.91,6.02,5.73,5.98,145582,0
2011-11-21,5.83,5.98,5.64,5.69,195375,0
2011-11-22,5.62,5.9,5.61,5.63,124126,0
2011-11-23,5.56,5.61,5.42,5.47,118183,0
2011-11-25,5.47,5.72,5.43,5.46,90475,0
2011-11-28,5.78,5.82,5.52,5.81,219208,0
2011-11-29,5.81,6.03,5.69,5.84,171383,0
2011-11-30,6.06,6.11,5.95,6.08,244128,0
2011-12-01,6.05,6.16,6,6.03,107588,0
2011-12-02,6.14,6.14,5.93,5.95,74805,0
2011-12-05,6.02,6.2,6,6.07,110141,0
2011-12-06,6.1,6.11,5.95,5.99,87861,0
2011-12-07,5.92,6.1,5.92,5.97,67521,0
2011-12-08,5.91,5.93,5.67,5.72,111526,0
2011-12-09,5.75,6.04,5.75,5.99,120860,0
2011-12-12,6.12,6.12,5.75,5.89,89451,0
2011-12-13,5.95,6.04,5.65,5.7,75547,0
2011-12-14,5.65,5.7,5.5,5.65,98072,0
2011-12-15,5.7,5.76,5.56,5.62,88646,0
2011-12-16,5.57,5.77,5.35,5.41,175876,0
2011-12-19,5.34,5.5,4.95,4.97,206923,0
2011-12-20,5.07,5.2,5.04,5.15,165606,0
2011-12-21,5.09,5.19,5.07,5.14,94817,0
2011-12-22,5.17,5.17,5.09,5.12,63486,0
2011-12-23,5.11,5.11,5.01,5.03,127144,0
2011-12-27,4.97,5.07,4.7,4.74,278980,0
2011-12-28,4.73,4.91,4.68,4.81,179689,0
2011-12-29,4.78,4.93,4.67,4.88,238157,0
2011-12-30,4.81,5.3,4.81,5.18,109653,0
2012-01-03,5.33,5.38,5.14,5.29,116693,0
2012-01-04,5.23,5.36,5.08,5.28,83586,0
2012-01-05,5.29,5.34,5.21,5.28,86127,0
2012-01-06,5.29,5.38,5.2,5.36,48197,0
2012-01-09,5.4,5.63,5.32,5.5,75576,0
2012-01-10,5.59,5.79,5.57,5.73,105512,0
2012-01-11,5.68,5.72,5.55,5.71,51891,0
2012-01-12,5.72,5.78,5.61,5.73,38298,0
2012-01-13,5.63,5.65,5.52,5.61,61835,0
2012-01-17,5.65,5.65,5.47,5.5,82100,0
2012-01-18,5.47,5.56,5.41,5.55,47707,0
2012-01-19,5.51,5.72,5.51,5.62,65157,0
2012-01-20,5.6,5.76,5.48,5.64,53083,0
2012-01-23,5.6,5.62,5.49,5.49,42832,0
2012-01-24,5.49,5.63,5.44,5.6,59569,0
2012-01-25,5.57,5.88,5.56,5.76,93370,0
2012-01-26,5.7,5.75,5.63,5.69,95451,0
2012-01-27,5.66,5.71,5.58,5.69,59112,0
2012-01-30,5.6,5.7,5.58,5.63,37406,0
2012-01-31,5.68,5.73,5.53,5.63,64344,0
2012-02-01,5.63,5.83,5.58,5.75,126302,0
2012-02-02,5.77,5.8,5.49,5.8,63634,0
2012-02-03,5.89,5.99,5.78,5.91,144515,0
2012-02-06,5.88,5.98,5.75,5.95,139712,0
2012-02-07,5.9,5.99,5.89,5.9,33589,0
2012-02-08,5.93,6.5,5.82,6.43,394482,0
2012-02-09,6.45,6.55,6.35,6.44,150870,0
2012-02-10,6.3,6.41,6.2,6.24,51103,0
2012-02-13,6.33,6.48,6.33,6.41,93694,0
2012-02-14,6.35,6.46,6.3,6.41,76117,0
2012-02-15,6.43,6.44,6.35,6.4,65712,0
2012-02-16,6.41,6.62,6.4,6.5,116933,0
2012-02-17,6.51,6.55,6.43,6.52,78290,0
2012-02-21,6.56,6.56,6.35,6.48,91690,0
2012-02-22,6.43,6.45,6.24,6.26,74407,0
2012-02-23,6.26,6.34,6.15,6.28,91063,0
2012-02-24,6.28,6.3,6.08,6.14,76607,0
2012-02-27,6.01,6.23,5.93,6.14,51775,0
2012-02-28,6.13,6.58,5.9,6.4,144628,0
2012-02-29,6.62,7.09,6.48,6.49,416194,0
2012-03-01,6.49,6.57,6.21,6.22,226593,0
2012-03-02,6.36,6.85,6.22,6.34,368467,0
2012-03-05,6.35,6.9,6.21,6.87,299716,0
2012-03-06,6.72,6.8,6.62,6.69,301621,0
2012-03-07,6.77,7.5,5.97,6.22,1358514,0
2012-03-08,6.3,6.31,5.8,6.01,364413,0
2012-03-09,6.03,6.21,5.81,5.92,156607,0
2012-03-12,5.92,6,5.73,5.78,140815,0
2012-03-13,5.84,5.84,5.65,5.66,127209,0
2012-03-14,5.66,5.71,5.25,5.31,181618,0
2012-03-15,5.21,5.58,5.21,5.52,166283,0
2012-03-16,5.52,5.58,5.32,5.42,103002,0
2012-03-19,5.43,5.7,5.43,5.58,122715,0
2012-03-20,5.48,5.58,5.38,5.44,107474,0
2012-03-21,5.48,5.58,5.4,5.43,138953,0
2012-03-22,5.39,5.88,5.38,5.64,186978,0
2012-03-23,5.58,5.89,5.53,5.61,172975,0
2012-03-26,5.64,5.66,5.54,5.63,83264,0
2012-03-27,5.63,5.7,5.51,5.52,60514,0
2012-03-28,5.51,5.55,5.29,5.42,200361,0
2012-03-29,5.37,5.5,5.3,5.48,50327,0
2012-03-30,5.53,5.559,5.42,5.46,154883,0
2012-04-02,5.43,5.45,5.37,5.44,121283,0
2012-04-03,5.39,5.71,5.15,5.2,313088,0
2012-04-04,5.14,5.16,4.97,5.13,173800,0
2012-04-05,5.09,5.22,5.09,5.12,20162,0
2012-04-09,5.01,5.05,4.85,4.87,126383,0
2012-04-10,4.85,4.96,4.71,4.73,154084,0
2012-04-11,4.81,5.46,4.81,5.46,244790,0
2012-04-12,5.45,5.47,5.25,5.32,213798,0
2012-04-13,5.28,5.28,5.05,5.12,132784,0
2012-04-16,5.17,5.17,4.98,5.02,95109,0
2012-04-17,5.06,5.27,5.06,5.2,69364,0
2012-04-18,5.15,5.17,4.95,4.95,89836,0
2012-04-19,4.98,5.29,4.98,5.1,156014,0
2012-04-20,5.17,5.31,5.13,5.17,156626,0
2012-04-23,5.09,5.3,5.02,5.27,110609,0
2012-04-24,5.3,5.37,5.23,5.37,176630,0
2012-04-25,5.46,5.48,5.35,5.47,94059,0
2012-04-26,5.48,5.49,5.34,5.4,67949,0
2012-04-27,5.43,5.5,5.29,5.5,90346,0
2012-04-30,5.5,5.53,5.42,5.45,97194,0
2012-05-01,5.45,5.61,5.43,5.57,123823,0
2012-05-02,5.51,5.66,5.43,5.66,118495,0
2012-05-03,5.63,5.63,5.29,5.52,158837,0
2012-05-04,5.5,5.67,5.43,5.54,89263,0
2012-05-07,5.5,5.64,5.45,5.58,105752,0
2012-05-08,5.55,5.79,5.5,5.76,147414,0
2012-05-09,5.69,5.85,5.59,5.8,137414,0
2012-05-10,5.82,5.97,5.8,5.92,173724,0
2012-05-11,5.89,5.93,5.78,5.81,155830,0
2012-05-14,5.74,5.87,5.7,5.8,105469,0
2012-05-15,5.81,5.83,5.63,5.66,80712,0
2012-05-16,5.66,5.8,5.53,5.7,179226,0
2012-05-17,5.69,5.7,5.57,5.58,67084,0
2012-05-18,5.57,5.6,5.32,5.36,126563,0
2012-05-21,5.36,5.61,5.28,5.61,112723,0
2012-05-22,5.59,5.62,5.4,5.45,74254,0
2012-05-23,5.41,5.57,5.12,5.56,153136,0
2012-05-24,5.55,5.57,5.34,5.4,58342,0
2012-05-25,5.41,5.55,5.4,5.54,53415,0
2012-05-29,5.56,5.56,5.35,5.39,73049,0
2012-05-30,5.34,5.75,5.3,5.62,208203,0
2012-05-31,5.65,5.69,5.43,5.61,228416,0
2012-06-01,5.47,5.56,5.31,5.34,109404,0
2012-06-04,5.38,5.64,5.17,5.46,150716,0
2012-06-05,5.45,5.58,5.45,5.54,148556,0
2012-06-06,5.58,5.82,5.53,5.71,123902,0
2012-06-07,5.51,5.78,5.51,5.56,98495,0
2012-06-08,5.54,5.74,5.5,5.67,101919,0
2012-06-11,5.74,5.88,5.69,5.75,121866,0
2012-06-12,5.76,5.91,5.75,5.9,43333,0
2012-06-13,5.87,5.95,5.79,5.93,91805,0
2012-06-14,5.92,6.14,5.88,6.12,102204,0
2012-06-15,6.09,6.49,6.06,6.49,202719,0
2012-06-18,6.45,6.57,6.33,6.36,115077,0
2012-06-19,6.41,6.71,6.38,6.66,114499,0
2012-06-20,6.7,7.1,6.65,7.05,166224,0
2012-06-21,7.04,7.04,6.41,6.68,196123,0
2012-06-22,6.75,7.12,6.75,7.01,259217,0
2012-06-25,6.57,6.6,6.3,6.31,231492,0
2012-06-26,6.31,6.36,6.09,6.19,101940,0
2012-06-27,6.19,6.19,5.89,5.97,160900,0
2012-06-28,5.93,5.95,5.5,5.59,366661,0
2012-06-29,5.72,5.755,5.5,5.63,230653,0
2012-07-02,5.62,5.63,5.5,5.61,127021,0
2012-07-03,5.58,5.7,5.55,5.68,112508,0
2012-07-05,5.61,5.74,5.58,5.6,113735,0
2012-07-06,5.52,5.63,5.5,5.53,71876,0
2012-07-09,5.54,5.57,5.47,5.5,68534,0
2012-07-10,5.5,5.53,5.45,5.46,90893,0
2012-07-11,5.47,5.58,5.43,5.56,64771,0
2012-07-12,5.49,5.58,5.4,5.55,48585,0
2012-07-13,5.55,5.73,5.46,5.69,85025,0
2012-07-16,5.71,5.75,5.64,5.65,56400,0
2012-07-17,5.67,5.87,5.65,5.75,46975,0
2012-07-18,5.75,5.94,5.75,5.8,56493,0
2012-07-19,5.81,5.88,5.7,5.75,45785,0
2012-07-20,5.7,5.71,5.6,5.63,69506,0
2012-07-23,5.51,5.54,5.45,5.48,60373,0
2012-07-24,5.53,5.53,5.34,5.38,63837,0
2012-07-25,5.37,5.55,5.37,5.4,68770,0
2012-07-26,5.48,5.55,5.44,5.49,50021,0
2012-07-27,5.6,5.65,5.5,5.6,221722,0
2012-07-30,5.63,5.72,5.59,5.64,41767,0
2012-07-31,5.59,5.65,5.57,5.59,56431,0
2012-08-01,5.6,5.71,5.3,5.3,67719,0
2012-08-02,5.28,5.4,5.15,5.35,120735,0
2012-08-03,5.62,5.74,5.56,5.69,149148,0
2012-08-06,5.72,5.77,5.5,5.53,59060,0
2012-08-07,5.55,5.61,5.5,5.54,91625,0
2012-08-08,5.5,5.57,5.41,5.46,38818,0
2012-08-09,5.44,5.56,5.44,5.53,149930,0
2012-08-10,5.49,5.55,5.49,5.5,29082,0
2012-08-13,5.48,5.57,5.391,5.49,49956,0
2012-08-14,5.5,5.535,5.34,5.37,49525,0
2012-08-15,5.33,5.51,5.33,5.5,85665,0
2012-08-16,5.49,5.5299,5.42,5.51,89823,0
2012-08-17,5.48,5.54,5.431,5.49,107453,0
2012-08-20,5.45,5.53,5.4,5.49,68245,0
2012-08-21,5.5,5.73,5.25,5.29,1179878,0
2012-08-22,5.31,5.6,5.31,5.53,144468,0
2012-08-23,5.51,5.595,5.47,5.54,72945,0
2012-08-24,5.52,5.58,5.49,5.52,59487,0
2012-08-27,5.53,5.99,5.33,5.94,203422,0
2012-08-28,5.91,6.11,5.91,6.1,93590,0
2012-08-29,6.09,6.1001,5.84,5.86,81215,0
2012-08-30,5.85,5.88,5.7,5.7,33428,0
2012-08-31,5.75,5.77,5.64,5.74,53580,0
2012-09-04,5.78,5.78,5.66,5.7,91106,0
2012-09-05,5.7,5.73,5.64,5.67,73304,0
2012-09-06,5.68,5.77,5.47,5.51,99796,0
2012-09-07,5.58,5.59,5.46,5.51,368510,0
2012-09-10,5.5,5.53,5.47,5.5,173930,0
2012-09-11,5.5,5.6315,5.5,5.54,39741,0
2012-09-12,5.58,5.71,5.5,5.53,69818,0
2012-09-13,5.55,5.69,5.5,5.59,83241,0
2012-09-14,5.62,6.01,5.48,5.5,112528,0
2012-09-17,5.46,5.51,5.35,5.4,94400,0
2012-09-18,5.37,5.62,5.37,5.62,81497,0
2012-09-19,5.62,5.62,5.46,5.48,52757,0
2012-09-20,5.46,5.56,5.46,5.47,59490,0
2012-09-21,5.57,5.6,5.44,5.45,94847,0
2012-09-24,5.41,5.685,5.41,5.515,65632,0
2012-09-25,5.54,5.68,5.42,5.54,241634,0
2012-09-26,5.57,5.61,5.45,5.46,31401,0
2012-09-27,5.5,5.56,5.44,5.5,59501,0
2012-09-28,5.46,5.56,5.46,5.47,23580,0
2012-10-01,5.49,5.6,5.46,5.51,75629,0
2012-10-02,5.53,5.6,5.46,5.49,52109,0
2012-10-03,5.5,5.6,5.37,5.57,39176,0
2012-10-04,5.52,5.6,5.48,5.56,36123,0
2012-10-05,5.55,5.6392,5.42,5.44,28867,0
2012-10-08,5.43,5.53,5.36,5.36,48385,0
2012-10-09,5.35,5.5101,5.35,5.44,29323,0
2012-10-10,5.44,5.45,5.29,5.3,106670,0
2012-10-11,5.33,5.34,4.81,5.01,233415,0
2012-10-12,5,5,4.83,4.84,35987,0
2012-10-15,4.87,4.95,4.76,4.92,49622,0
2012-10-16,4.94,5.1,4.9,5,55518,0
2012-10-17,5,5,4.88,4.97,20939,0
2012-10-18,4.96,4.96,4.7,4.75,96642,0
2012-10-19,4.7,4.89,4.66,4.68,83116,0
2012-10-22,4.68,4.75,4.64,4.64,23804,0
2012-10-23,4.62,4.62,4.46,4.53,71859,0
2012-10-24,4.57,4.57,4.4001,4.44,64125,0
2012-10-25,4.49,4.52,4.21,4.35,65577,0
2012-10-26,4.36,4.3634,4.15,4.19,46734,0
2012-10-31,4.18,4.38,4.1501,4.32,59724,0
2012-11-01,4.31,4.5,4.31,4.44,86089,0
2012-11-02,4.46,4.65,4.41,4.55,193523,0
2012-11-05,4.54,4.58,4.43,4.45,234695,0
2012-11-06,4.44,4.77,4.4,4.73,359387,0
2012-11-07,4.66,4.66,4.55,4.63,112155,0
2012-11-08,4.62,4.73,4.6,4.63,117843,0
2012-11-09,4.6,4.73,4.6,4.63,50953,0
2012-11-12,5,5.11,4.8572,5.1,219587,0
2012-11-13,5.14,5.79,4.94,5.76,420127,0
2012-11-14,5.76,5.79,5.41,5.41,126103,0
2012-11-15,5.43,5.45,5.02,5.09,127926,0
2012-11-16,5.06,5.06,4.73,4.8,136700,0
2012-11-19,4.84,5.07,4.79,4.87,70321,0
2012-11-20,4.8,4.84,4.65,4.67,37156,0
2012-11-21,4.73,4.9,4.73,4.82,24952,0
2012-11-23,4.82,4.87,4.75,4.79,25494,0
2012-11-26,4.76,4.76,4.68,4.69,54141,0
2012-11-27,5.69,6.39,5.51,6.32,1196693,0
2012-11-28,6.2,6.7,6.11,6.63,453395,0
2012-11-29,6.76,6.87,6.25,6.33,313290,0
2012-11-30,6.26,6.69,6.25,6.57,240229,0
2012-12-03,6.61,6.635,6.25,6.3295,134713,0
2012-12-04,6.43,6.49,6.2,6.32,102012,0
2012-12-05,6.19,6.375,6.17,6.27,90019,0
2012-12-06,6.25,6.3,6.12,6.24,49081,0
2012-12-07,6.29,6.44,6.16,6.41,81152,0
2012-12-10,6.4,6.47,6.35,6.45,78830,0
2012-12-11,6.37,6.75,6.34,6.75,94607,0
2012-12-12,6.78,6.79,6.53,6.6,85075,0
2012-12-13,6.56,6.8,6.33,6.42,49043,0
2012-12-14,6.38,6.41,6.26,6.39,53988,0
2012-12-17,6.41,6.55,6.3535,6.52,67572,0
2012-12-18,6.54,6.65,6.522,6.6,86930,0
2012-12-19,6.72,6.72,6.4415,6.46,86928,0
2012-12-20,6.25,6.7,6.25,6.6302,77063,0
2012-12-21,6.59,6.59,6.38,6.51,145173,0
2012-12-24,6.5,6.58,6.47,6.57,21624,0
2012-12-26,6.59,6.66,6.43,6.57,40066,0
2012-12-27,6.56,6.56,6.37,6.48,53556,0
2012-12-28,6.47,6.67,6.43,6.59,52414,0
2012-12-31,6.58,6.93,6.49,6.87,157198,0
2013-01-02,7,7.25,6.861,7.19,153567,0
2013-01-03,7.18,7.18,6.62,6.67,91909,0
2013-01-04,6.74,6.83,6.65,6.75,51341,0
2013-01-07,6.6925,6.7799,6.65,6.65,22531,0
2013-01-08,6.66,6.85,6.6,6.78,75448,0
2013-01-09,6.78,7.13,6.71,6.79,45497,0
2013-01-10,6.88,6.91,6.75,6.88,31364,0
2013-01-11,6.9,6.91,6.6,6.61,95426,0
2013-01-14,6.57,6.59,6.35,6.37,99776,0
2013-01-15,6.35,6.52,6.31,6.42,96092,0
2013-01-16,6.38,6.41,6.29,6.305,56149,0
2013-01-17,6.27,6.44,6.24,6.28,59295,0
2013-01-18,6.29,6.73,6.29,6.69,47864,0
2013-01-22,6.7,6.74,6.5,6.59,42812,0
2013-01-23,6.52,6.72,6.52,6.67,30120,0
2013-01-24,6.66,6.69,6.496,6.65,45025,0
2013-01-25,6.7,6.75,6.47,6.53,42169,0
2013-01-28,6.66,6.98,6.52,6.87,108783,0
2013-01-29,6.88,7.09,6.83,7.07,123930,0
2013-01-30,7.08,7.08,6.77,6.83,86669,0
2013-01-31,6.84,6.96,6.65,6.8,43373,0
2013-02-01,6.87,7.11,6.8,7.07,104589,0
2013-02-04,7.07,7.47,7.07,7.22,291206,0
2013-02-05,7.18,7.36,7.11,7.18,71390,0
2013-02-06,7.14,7.21,6.98,7.16,125449,0
2013-02-07,7.15,7.23,6.91,7,53759,0
2013-02-08,7.03,7.16,7.03,7.06,66140,0
2013-02-11,7.05,7.15,7.01,7.14,32542,0
2013-02-12,7.15,7.21,7.07,7.16,46947,0
2013-02-13,7.16,7.16,7.03,7.09,27395,0
2013-02-14,7.09,7.27,7.09,7.17,43427,0
2013-02-15,7.19,7.24,7.11,7.12,61483,0
2013-02-19,7.12,7.28,7.041,7.27,31309,0
2013-02-20,7.28,7.3201,7.06,7.07,110685,0
2013-02-21,7.02,7.12,6.81,6.84,99134,0
2013-02-22,6.86,6.97,6.79,6.96,55848,0
2013-02-25,6.97,7.05,6.85,6.85,47887,0
2013-02-26,6.89,7.11,6.89,7,51935,0
2013-02-27,7.01,7.04,6.85,6.88,63557,0
2013-02-28,6.89,6.99,6.69,6.69,70591,0
2013-03-01,6.5,6.63,6.15,6.51,217816,0
2013-03-04,6.59,6.59,6.25,6.3,126124,0
2013-03-05,6.39,6.61,6.36,6.505,122666,0
2013-03-06,5.9,6.49,5.9,6.27,161151,0
2013-03-07,7.35,9.2,7.35,8.24,2147436,0
2013-03-08,8.3,9.75,8.28,9.53,2058214,0
2013-03-11,9.5,9.89,9.28,9.68,591211,0
2013-03-12,9.75,10.14,9.59,10.11,569482,0
2013-03-13,10.08,10.35,9.88,9.96,408000,0
2013-03-14,10,10.259,9.86,10.25,316404,0
2013-03-15,10.01,10.34,9.96,10.13,322460,0
2013-03-18,10.06,10.95,9.83,10.66,431217,0
2013-03-19,10.7,11.7,10.7,11.6,756742,0
2013-03-20,11.79,11.95,11.17,11.3,564377,0
2013-03-21,11.17,11.51,10.9,11.24,290890,0
2013-03-22,11.31,11.31,10.91,10.95,209640,0
2013-03-25,11,11.59,10.76,11.47,642068,0
2013-03-26,11.49,11.98,11.49,11.93,434364,0
2013-03-27,11.88,11.99,11.55,11.88,220358,0
2013-03-28,11.9,11.96,11.74,11.74,201444,0
2013-04-01,11.76,11.95,11.05,11.17,388355,0
2013-04-02,10.97,11.58,10.75,11.1,279661,0
2013-04-03,11.05,11.23,10.25,10.52,432552,0
2013-04-04,10.51,11.15,10.34,11.03,285631,0
2013-04-05,10.84,11.04,10.801,10.93,130786,0
2013-04-08,10.94,10.98,10.68,10.91,125453,0
2013-04-09,10.89,11.01,10.752,10.82,129919,0
2013-04-10,10.79,11.44,10.75,11.4,345616,0
2013-04-11,11.36,11.48,11,11.08,338020,0
2013-04-12,11.01,11.27,10.84,11.17,221130,0
2013-04-15,11.08,11.189,10.09,10.29,388174,0
2013-04-16,10.4,11.58,10,11.54,601218,0
2013-04-17,11.42,11.451,10.35,10.66,364115,0
2013-04-18,10.71,10.85,10.1,10.22,180573,0
2013-04-19,10.27,10.53,10.06,10.18,279074,0
2013-04-22,10.21,10.35,9.63,10.2,267505,0
2013-04-23,10.18,10.6,10.18,10.46,187074,0
2013-04-24,10.48,10.59,10.3,10.33,113560,0
2013-04-25,10.33,10.55,10.33,10.37,124429,0
2013-04-26,10.23,10.455,10.12,10.39,108107,0
2013-04-29,10.5,11.32,10.42,11.1,350099,0
2013-04-30,11.18,11.3,10.51,10.59,299719,0
2013-05-01,10.54,10.65,10.2,10.35,327006,0
2013-05-02,10.48,11.21,10.41,11.08,288427,0
2013-05-03,11.46,12.75,11.11,12.49,1295405,0
2013-05-06,12.5,14,12.5,13.39,1283067,0
2013-05-07,13.18,13.87,12.76,12.98,803009,0
2013-05-08,12.96,13.56,12.84,13.47,494012,0
2013-05-09,13.5,14.2,13.46,13.94,660434,0
2013-05-10,13.87,14.18,13.7,13.84,431888,0
2013-05-13,13.78,14.4,13.551,14.33,491098,0
2013-05-14,14.06,14.489,13.87,14.02,424178,0
2013-05-15,13.98,14.19,13.85,14.03,247834,0
2013-05-16,14.04,14.26,13.94,14,143766,0
2013-05-17,14.1,14.1,13.389,13.47,358125,0
2013-05-20,13.39,13.79,13.14,13.77,305731,0
2013-05-21,13.74,13.95,13.48,13.75,234040,0
2013-05-22,13.85,14.84,13.42,13.84,765302,0
2013-05-23,13.67,14.46,13.55,14.23,563445,0
2013-05-24,14.12,15.12,14.04,14.49,673767,0
2013-05-28,15,15.38,14.558,14.93,510458,0
2013-05-29,14.96,15.19,14.4,14.72,471680,0
2013-05-30,14.86,15.49,14.66,15.3,548096,0
2013-05-31,15.27,15.75,15.11,15.36,497038,0
2013-06-03,15,15.11,13.75,14.7,806407,0
2013-06-04,14.65,14.99,14.28,14.46,478963,0
2013-06-05,14.47,14.75,14.01,14.23,332011,0
2013-06-06,14.22,14.52,13.82,14.52,369277,0
2013-06-07,14.47,14.552,14.05,14.09,427438,0
2013-06-10,14.25,14.45,13.65,14.36,308669,0
2013-06-11,14.26,15.21,14,14.66,411342,0
2013-06-12,15,15.2,14.15,14.27,258766,0
2013-06-13,14.18,15.04,14.13,14.91,479224,0
2013-06-14,14.8,15.069,14.389,14.45,250714,0
2013-06-17,14.52,14.909,14.4,14.68,196724,0
2013-06-18,14.66,14.89,14.61,14.72,233688,0
2013-06-19,14.65,14.77,14.12,14.31,288932,0
2013-06-20,14.13,14.27,13.161,13.43,535456,0
2013-06-21,13.49,13.65,12.38,12.85,741446,0
2013-06-24,12.74,13.01,12.34,12.8,354531,0
2013-06-25,13.04,13.17,12.83,13.01,202850,0
2013-06-26,13.89,13.89,13.03,13.06,156073,0
2013-06-27,13.17,13.32,13.04,13.28,160884,0
2013-06-28,13.16,13.39,13.01,13.25,437590,0
2013-07-01,13.43,13.79,13.21,13.73,265353,0
2013-07-02,13.74,13.98,13.52,13.69,260827,0
2013-07-03,13.57,13.772,13.39,13.69,61554,0
2013-07-05,13.92,13.97,13.27,13.9,159907,0
2013-07-08,13.97,14,13.561,13.86,184398,0
2013-07-09,14,14.18,13.22,13.66,191539,0
2013-07-10,13.69,13.91,13.68,13.86,129692,0
2013-07-11,14.04,14.344,13.89,13.99,291149,0
2013-07-12,13.93,14.2,13.8,13.85,138798,0
2013-07-15,13.81,14.317,13.7,14.22,170009,0
2013-07-16,14.32,14.95,14.28,14.93,388981,0
2013-07-17,14.95,15.43,14.83,14.99,402336,0
2013-07-18,15.03,15.09,14.79,14.85,282697,0
2013-07-19,14.72,14.72,13.92,14.29,286514,0
2013-07-22,14.21,14.77,14.06,14.4,122771,0
2013-07-23,14.4,14.42,14.1,14.13,186579,0
2013-07-24,14.16,14.27,13.721,13.83,161010,0
2013-07-25,13.82,14.869,13.64,14.7,203738,0
2013-07-26,14.56,14.57,14,14.05,158140,0
2013-07-29,14,14.34,13.79,14.28,162477,0
2013-07-30,14.32,14.56,14.27,14.37,117895,0
2013-07-31,14.51,14.929,14.3,14.34,230519,0
2013-08-01,14.55,15.12,14.48,14.96,502561,0
2013-08-02,15.09,16.73,13.67,14.27,1458049,0
2013-08-05,14.19,14.86,14.13,14.34,500172,0
2013-08-06,14.22,14.49,13.68,14.01,279254,0
2013-08-07,13.99,13.99,13.46,13.66,322226,0
2013-08-08,13.78,13.96,13.38,13.58,216096,0
2013-08-09,13.55,14.07,13.51,13.97,192806,0
2013-08-12,13.9,14.42,13.89,14,159980,0
2013-08-13,14.07,14.29,13.84,14.17,170604,0
2013-08-14,14.12,14.17,13.66,13.7,171088,0
2013-08-15,13.41,13.534,12.95,13.115,226512,0
2013-08-16,13.02,13.55,12.8,13.3,275597,0
2013-08-19,13.37,13.37,12.85,12.89,162052,0
2013-08-20,12.9,13.55,12.9,13.29,145935,0
2013-08-21,13.28,13.36,12.8,12.9,161902,0
2013-08-22,12.95,13.09,12.8,12.91,129848,0
2013-08-23,12.95,12.99,12.65,12.95,141295,0
2013-08-26,12.96,13.08,12.8,12.91,173022,0
2013-08-27,12.7,12.94,12.25,12.58,241584,0
2013-08-28,12.59,13.14,12.35,13,151192,0
2013-08-29,12.95,13.46,12.95,13.3,156396,0
2013-08-30,13.27,13.33,12.73,12.76,266548,0
2013-09-03,13.08,13.25,12.97,13.11,210254,0
2013-09-04,13.12,13.45,13.02,13.14,180146,0
2013-09-05,13.15,13.67,13.12,13.39,197613,0
2013-09-06,13.94,14.12,13.45,13.76,407529,0
2013-09-09,14.02,14.02,13.52,13.72,279695,0
2013-09-10,13.79,13.88,13.45,13.5,267026,0
2013-09-11,13.42,13.78,13.251,13.64,131645,0
2013-09-12,13.68,13.96,13.53,13.68,167981,0
2013-09-13,13.77,14.04,13.6,13.8,193069,0
2013-09-16,13.99,14.36,13.81,13.86,344161,0
2013-09-17,13.84,14.11,13.8,13.93,203446,0
2013-09-18,14,14.04,13.75,13.93,307335,0
2013-09-19,13.93,14.09,13.44,13.62,272112,0
2013-09-20,13.64,13.82,13.14,13.29,320864,0
2013-09-23,13.27,13.32,12.88,12.91,325169,0
2013-09-24,12.87,13.04,12.7,12.808,289489,0
2013-09-25,12.81,13.18,12.78,13.1,413602,0
2013-09-26,13.67,14.1,13.5,13.9,1657700,0
2013-09-27,13.82,13.85,13.4,13.52,345900,0
2013-09-30,13.25,13.5,13.15,13.2,324200,0
2013-10-01,13.22,13.8,13.19,13.41,281693,0
2013-10-02,13.27,13.74,13.27,13.59,255314,0
2013-10-03,13.51,13.59,13.2,13.25,187107,0
2013-10-04,13.24,13.55,13.16,13.34,165953,0
2013-10-07,13.14,13.26,12.85,12.94,285232,0
2013-10-08,12.95,13.24,12.78,12.8,245400,0
2013-10-09,12.82,12.99,12.56,12.85,266400,0
2013-10-10,13.07,13.47,13.03,13.37,200600,0
2013-10-11,13.28,13.68,13.24,13.64,178900,0
2013-10-14,13.51,13.76,13.24,13.61,129800,0
2013-10-15,13.56,13.69,13.45,13.54,168000,0
2013-10-16,13.64,13.82,13.52,13.64,137600,0
2013-10-17,13.53,13.72,13.35,13.62,169300,0
2013-10-18,13.74,13.91,13.54,13.74,197244,0
2013-10-21,13.72,13.89,13.61,13.67,167900,0
2013-10-22,13.7,13.86,13.39,13.48,151197,0
2013-10-23,13.4,13.46,13.06,13.12,159100,0
2013-10-24,13.18,13.27,13.06,13.13,122039,0
2013-10-25,13.19,13.37,12.87,12.89,156400,0
2013-10-28,12.86,13.28,12.84,13.25,131400,0
2013-10-29,13.27,13.4,12.99,13.19,122300,0
2013-10-30,13.16,13.25,12.75,12.76,238800,0
2013-10-31,12.99,12.994,12.62,12.72,309227,0
2013-11-01,12.94,13.85,12.8,13.73,785100,0
2013-11-04,13.78,13.81,13.39,13.49,373200,0
2013-11-05,13.39,13.39,13.05,13.22,135579,0
2013-11-06,13.34,13.34,12.77,12.77,185475,0
2013-11-07,12.8,12.919,12.16,12.26,424152,0
2013-11-08,12.24,12.63,11.97,12.01,571000,0
2013-11-11,12.24,12.55,12.05,12.05,381200,0
2013-11-12,12.05,12.56,12,12.53,176231,0
2013-11-13,12.45,12.76,12.38,12.73,130064,0
2013-11-14,12.69,12.71,12.18,12.39,148156,0
2013-11-15,12.34,12.5,12.18,12.21,184600,0
2013-11-18,12.28,12.42,12.11,12.18,185800,0
2013-11-19,12.23,12.48,12.04,12.12,128800,0
2013-11-20,12.16,12.34,11.85,11.95,114651,0
2013-11-21,11.97,12.44,11.97,12.31,118400,0
2013-11-22,12.35,12.55,12.34,12.44,90400,0
2013-11-25,12.47,12.58,11.95,12.08,133200,0
2013-11-26,12.1,12.24,12.03,12.11,224200,0
2013-11-27,12.16,12.44,12.05,12.38,110000,0
2013-11-29,12.45,12.5,12.24,12.26,69744,0
2013-12-02,12.26,12.3,11.85,11.93,199200,0
2013-12-03,11.91,12.04,11.72,11.8,119100,0
2013-12-04,11.71,11.71,10.746,11.2,323700,0
2013-12-05,11.2,11.58,11.07,11.35,163419,0
2013-12-06,11.54,11.59,11.09,11.26,143900,0
2013-12-09,11.23,11.39,11,11.05,156800,0
2013-12-10,10.99,11.37,10.85,10.97,191300,0
2013-12-11,11.02,11.02,10.55,10.75,180500,0
2013-12-12,10.74,10.97,10.67,10.9,94500,0
2013-12-13,10.96,11,10.64,10.69,169600,0
2013-12-16,10.85,11.28,10.8,11.01,279500,0
2013-12-17,10.94,10.94,10.6,10.71,135870,0
2013-12-18,10.71,10.83,10.43,10.74,147200,0
2013-12-19,10.68,10.75,10.54,10.61,75600,0
2013-12-20,10.61,10.99,10.52,10.97,299700,0
2013-12-23,10.98,11.24,10.88,11.01,129900,0
2013-12-24,11,11.05,10.9,11.01,39384,0
2013-12-26,11.04,11.1,10.75,10.76,98200,0
2013-12-27,10.74,10.8,10.42,10.46,180700,0
2013-12-30,10.43,10.54,10.35,10.42,142890,0
2013-12-31,10.41,10.5,10.35,10.38,197486,0
2014-01-02,10.37,10.4,10.08,10.23,184838,0
2014-01-03,10.25,10.663,10.24,10.52,144007,0
2014-01-06,10.63,10.65,10.46,10.53,124500,0
2014-01-07,10.62,11.19,10.62,11.15,187400,0
2014-01-08,11.17,11.42,10.95,11.41,217200,0
2014-01-09,11.49,11.96,11.28,11.95,391000,0
2014-01-10,12.25,12.25,11.85,11.96,229000,0
2014-01-13,11.96,12.05,11.35,11.49,268200,0
2014-01-14,11.51,12.44,11.35,12.44,342200,0
2014-01-15,12.5,12.6,12.08,12.22,181411,0
2014-01-16,12.16,12.22,11.79,11.97,164400,0
2014-01-17,11.91,12.22,11.72,12.03,164800,0
2014-01-21,12.15,12.24,12.02,12.19,115800,0
2014-01-22,12.18,12.28,12.04,12.24,94200,0
2014-01-23,12.22,12.22,11.97,11.97,120863,0
2014-01-24,11.95,12.06,11.56,11.66,153700,0
2014-01-27,11.67,11.79,11.46,11.57,195597,0
2014-01-28,11.62,12.1,11.59,12.01,191200,0
2014-01-29,11.83,12.31,11.83,11.98,187500,0
2014-01-30,12.15,12.15,11.88,11.89,187258,0
2014-01-31,11.63,11.86,11.55,11.7,224500,0
2014-02-03,11.81,11.82,10.705,10.88,253934,0
2014-02-04,10.92,11.44,10.78,10.85,161660,0
2014-02-05,10.79,11.07,10.51,10.79,152097,0
2014-02-06,10.69,10.85,10.4,10.63,222446,0
2014-02-07,10.64,11,10.548,10.92,121893,0
2014-02-10,10.85,10.93,10.62,10.84,79380,0
2014-02-11,10.89,11.06,10.7,10.82,82856,0
2014-02-12,10.87,11.19,10.751,11.16,310373,0
2014-02-13,11.04,11.3,11,11.2,71868,0
2014-02-14,11.28,11.35,11.01,11.24,86706,0
2014-02-18,11.21,11.74,11.2,11.59,102885,0
2014-02-19,11.57,11.58,11.21,11.36,97235,0
2014-02-20,11.42,11.84,11,11.74,223936,0
2014-02-21,11.75,12.35,11.35,12.13,558997,0
2014-02-24,12.19,12.27,11.9,11.94,280114,0
2014-02-25,12.14,12.16,11.81,12.03,236097,0
2014-02-26,12.02,12.41,11.95,12.04,361852,0
2014-02-27,11.94,12.17,11.79,12.15,274218,0
2014-02-28,12.29,12.39,11.77,11.95,280007,0
2014-03-03,11.8,11.97,11.52,11.62,203728,0
2014-03-04,11.8,11.98,11.44,11.48,384347,0
2014-03-05,11.22,11.55,11.135,11.28,311265,0
2014-03-06,10.83,11.294,10.81,11.11,282104,0
2014-03-07,11.13,11.13,10.87,10.89,180483,0
2014-03-10,10.65,11.05,10.33,10.64,376944,0
2014-03-11,10.51,10.68,10.3,10.4,249018,0
2014-03-12,10.33,10.39,10.12,10.2,273751,0
2014-03-13,10.22,10.51,10,10.17,241401,0
2014-03-14,10.09,10.38,9.96,10.21,221595,0
2014-03-17,10.12,10.46,9.93,10.27,138226,0
2014-03-18,10.31,10.77,10.296,10.69,112474,0
2014-03-19,10.68,10.68,10.41,10.61,113916,0
2014-03-20,10.72,10.82,10.5,10.6,74041,0
2014-03-21,10.63,10.9,10.59,10.74,199126,0
2014-03-24,10.908,10.908,10.15,10.51,175197,0
2014-03-25,10.58,10.75,10.35,10.56,114379,0
2014-03-26,10.7,10.7,9.97,9.98,234900,0
2014-03-27,10.02,10.1,9.69,9.76,207675,0
2014-03-28,9.87,10.63,9.8,10.46,348530,0
2014-03-31,10.51,10.82,10.24,10.55,258150,0
2014-04-01,10.64,11.34,10.54,11.3,401055,0
2014-04-02,11.59,11.71,11.351,11.42,267467,0
2014-04-03,11.43,11.578,11,11.15,171018,0
2014-04-04,11.26,11.26,10.49,10.63,323069,0
2014-04-07,10.55,10.75,10.3,10.47,303523,0
2014-04-08,10.45,10.81,10.22,10.29,284040,0
2014-04-09,10.35,10.55,10.18,10.52,318127,0
2014-04-10,10.58,10.59,10.3,10.5,326310,0
2014-04-11,10.53,10.78,10.39,10.61,438400,0
2014-04-14,10.76,10.782,10.25,10.35,184030,0
2014-04-15,10.43,10.63,10,10.31,201061,0
2014-04-16,10.41,10.48,10.16,10.43,140896,0
2014-04-17,10.38,10.59,10.131,10.52,128409,0
2014-04-21,10.51,10.81,10.39,10.785,185555,0
2014-04-22,11.309,11.476,10.98,11.32,297715,0
2014-04-23,11.3,11.3,10.85,10.91,168816,0
2014-04-24,10.88,11.11,10.6,10.9,235967,0
2014-04-25,10.85,10.86,10.62,10.72,333803,0
2014-04-28,10.78,10.87,10.29,10.46,216886,0
2014-04-29,10.55,10.82,10.23,10.26,222756,0
2014-04-30,10.34,11.39,10.16,11.34,607516,0
2014-05-01,11.49,11.49,10.59,10.78,365460,0
2014-05-02,10.84,10.84,10.12,10.52,251198,0
2014-05-05,10.43,10.7,10.24,10.55,201910,0
2014-05-06,10.48,10.7,10.25,10.3,156559,0
2014-05-07,10.31,10.38,10,10.15,207508,0
2014-05-08,10.12,10.42,10.08,10.16,170897,0
2014-05-09,10.17,10.42,10.02,10.4,129742,0
2014-05-12,10.6,11.11,10.6,11.03,352893,0
2014-05-13,11.12,11.14,10.63,10.79,195913,0
2014-05-14,10.79,10.79,10.41,10.55,177849,0
2014-05-15,10.5,10.52,10.13,10.39,182913,0
2014-05-16,10.4,10.63,10.3,10.62,146461,0
2014-05-19,10.66,10.785,10.576,10.71,74445,0
2014-05-20,10.64,10.68,10.18,10.63,253934,0
2014-05-21,10.72,10.779,10.394,10.45,96839,0
2014-05-22,10.43,10.73,10.43,10.6,105121,0
2014-05-23,10.61,10.73,10.5,10.65,82802,0
2014-05-27,10.79,10.83,10.67,10.75,115439,0
2014-05-28,10.69,10.83,10.58,10.72,98584,0
2014-05-29,10.81,10.96,10.7,10.86,170967,0
2014-05-30,10.86,10.99,10.67,10.81,134294,0
2014-06-02,10.8,10.81,10.53,10.58,139078,0
2014-06-03,10.54,10.59,10.32,10.4,90303,0
2014-06-04,10.32,10.45,10.26,10.39,137223,0
2014-06-05,10.4,10.69,10.23,10.56,217515,0
2014-06-06,10.73,11.1,10.71,10.97,223175,0
2014-06-09,10.97,11.31,10.95,11.17,160908,0
2014-06-10,11.19,11.25,11.1,11.21,113500,0
2014-06-11,11.19,11.28,11.06,11.24,137221,0
2014-06-12,11.2,11.25,11.02,11.17,121251,0
2014-06-13,11.12,11.21,11,11.04,59485,0
2014-06-16,11.01,11.25,10.985,11.21,60293,0
2014-06-17,11.15,11.81,11.14,11.64,284299,0
2014-06-18,11.53,11.73,11.421,11.59,135233,0
2014-06-19,11.6,11.7,11.45,11.48,101581,0
2014-06-20,11.44,11.65,11.41,11.52,241820,0
2014-06-23,11.5,11.54,11.28,11.42,79870,0
2014-06-24,11.43,11.65,11.26,11.27,95872,0
2014-06-25,11.2,11.39,11.1,11.36,117607,0
2014-06-26,11.36,11.44,11.21,11.39,56183,0
2014-06-27,11.29,11.549,11.29,11.48,202836,0
2014-06-30,11.75,12.79,11.11,12.72,786968,0
2014-07-01,12.88,13.31,12.77,12.88,498050,0
2014-07-02,12.93,13.25,12.69,12.8,255500,0
2014-07-03,12.83,13.2,12.75,13.06,180812,0
2014-07-07,13.05,13.06,12.57,12.7,160479,0
2014-07-08,12.71,12.71,12.12,12.47,213190,0
2014-07-09,12.5,12.83,12.38,12.57,157320,0
2014-07-10,12.73,14.05,12.7,14.01,766877,0
2014-07-11,14.03,14.31,13.77,14.28,445125,0
2014-07-14,14.55,14.719,14.01,14.4,435457,0
2014-07-15,14.46,14.46,13.68,13.74,281061,0
2014-07-16,13.94,13.98,13.37,13.63,223676,0
2014-07-17,13.45,13.6,12.84,12.93,307921,0
2014-07-18,12.91,13.902,12.89,13.88,249062,0
2014-07-21,13.76,13.894,13.64,13.74,144750,0
2014-07-22,13.81,13.95,13.73,13.86,148962,0
2014-07-23,13.86,13.86,13.51,13.59,110321,0
2014-07-24,13.69,13.69,13.36,13.56,96919,0
2014-07-25,13.37,13.45,12.97,13.14,170750,0
2014-07-28,13.12,13.53,12.92,13.45,193015,0
2014-07-29,13.47,13.55,13.29,13.38,104769,0
2014-07-30,13.5,14.1,13.5,13.87,281708,0
2014-07-31,14.07,14.1,13.38,13.65,289261,0
2014-08-01,11.94,11.98,10.3,10.5,1724791,0
2014-08-04,10.58,10.8,10.5,10.78,549251,0
2014-08-05,10.7,10.77,10.45,10.65,293124,0
2014-08-06,10.6,10.92,10.54,10.88,223923,0
2014-08-07,10.94,10.94,10.55,10.74,201196,0
2014-08-08,10.63,10.91,10.56,10.71,158021,0
2014-08-11,10.73,10.97,10.642,10.73,118038,0
2014-08-12,10.69,10.88,10.62,10.76,154774,0
2014-08-13,10.78,11,10.62,10.89,228523,0
2014-08-14,10.88,11.15,10.7,10.84,178926,0
2014-08-15,10.97,10.97,10.62,10.73,138520,0
2014-08-18,10.84,10.99,10.73,10.81,116496,0
2014-08-19,10.82,11.02,10.74,10.8,159705,0
2014-08-20,10.73,10.805,10.46,10.71,125600,0
2014-08-21,10.56,10.77,10.55,10.74,111207,0
2014-08-22,10.74,10.74,10.4,10.52,239922,0
2014-08-25,10.6,10.66,10.315,10.33,166422,0
2014-08-26,10.32,10.6,10.32,10.59,192669,0
2014-08-27,10.59,10.59,10.4,10.45,106761,0
2014-08-28,10.31,10.47,10.23,10.33,163861,0
2014-08-29,10.42,10.7,10.23,10.48,215984,0
2014-09-02,10.53,10.79,10.42,10.46,314039,0
2014-09-03,10.41,10.6,10.19,10.23,246452,0
2014-09-04,10.27,10.9,10.23,10.33,1223865,0
2014-09-05,10.3,10.46,10.215,10.26,287587,0
2014-09-08,10.27,11.66,10.26,11.19,1105604,0
2014-09-09,11.2,11.95,9.85,9.85,1684544,0
2014-09-10,9.85,10.099,9.588,9.93,446819,0
2014-09-11,9.83,10.275,9.76,10.01,514107,0
2014-09-12,9.99,10.01,9.77,9.96,367567,0
2014-09-15,9.93,9.98,9.36,9.65,419567,0
2014-09-16,10.09,10.3,9.38,9.54,520641,0
2014-09-17,9.51,9.7,9.43,9.58,206680,0
2014-09-18,9.6,9.6,9.32,9.4,179792,0
2014-09-19,9.42,9.42,8.93,8.95,459684,0
2014-09-22,8.91,9.1,8.85,9.03,266104,0
2014-09-23,8.97,9.13,8.95,9.07,560070,0
2014-09-24,9.06,9.18,8.94,8.99,228526,0
2014-09-25,8.94,9.12,8.94,9.03,278190,0
2014-09-26,9.03,9.12,9,9.05,182756,0
2014-09-29,8.96,9.12,8.84,8.92,181301,0
2014-09-30,8.88,9,8.51,8.58,451351,0
2014-10-01,8.55,8.67,8.16,8.16,513060,0
2014-10-02,8.19,8.4,8.04,8.35,288671,0
2014-10-03,8.53,8.53,8.23,8.27,161486,0
2014-10-06,8.27,8.32,8,8.005,204051,0
2014-10-07,7.9,8.1,7.8601,7.93,296090,0
2014-10-08,7.91,8.29,7.9,8.2,249462,0
2014-10-09,8.2,8.2,7.9,7.91,297585,0
2014-10-10,7.86,8.01,7.75,7.77,394737,0
2014-10-13,7.78,7.97,7.76,7.86,472009,0
2014-10-14,7.99,8.318,7.6,7.64,404045,0
2014-10-15,7.52,7.6291,7.195,7.51,417467,0
2014-10-16,7.39,7.96,7.39,7.87,189309,0
2014-10-17,8,8.04,7.74,7.81,187164,0
2014-10-20,7.77,7.96,7.72,7.79,206359,0
2014-10-21,7.5001,8.044,7.5001,7.77,206864,0
2014-10-22,7.76,8.07,7.53,7.53,193497,0
2014-10-23,7.63,8.02,7.49,7.88,278278,0
2014-10-24,7.92,7.99,7.71,7.75,248090,0
2014-10-27,7.62,7.87,7.62,7.8,185394,0
2014-10-28,8.03,8.36,7.798,8.33,214778,0
2014-10-29,8.26,8.46,8.0807,8.36,230845,0
2014-10-30,8.35,8.63,8.24,8.48,302175,0
2014-10-31,7.99,8.78,7.97,8.42,445954,0
2014-11-03,8.38,8.88,8,8.62,428417,0
2014-11-04,8.73,8.82,8.57,8.71,269885,0
2014-11-05,8.81,8.81,8.38,8.49,240238,0
2014-11-06,8.52,8.88,8.444,8.85,268908,0
2014-11-07,8.85,9.09,8.673,9.08,286928,0
2014-11-10,9.05,9.15,8.8,8.97,195205,0
2014-11-11,8.99,9.22,8.87,9.19,267737,0
2014-11-12,9.14,9.31,9,9.24,343395,0
2014-11-13,9.24,9.335,8.62,8.68,242876,0
2014-11-14,8.7,9.28,8.7,9.19,272645,0
2014-11-17,9.02,9.11,8.9,9.09,198183,0
2014-11-18,8.99,9.35,8.96,8.97,233506,0
2014-11-19,8.93,8.97,8.568,8.62,248552,0
2014-11-20,8.56,8.76,8.52,8.76,196387,0
2014-11-21,8.92,8.95,8.78,8.78,157157,0
2014-11-24,8.75,8.88,8.69,8.72,133296,0
2014-11-25,8.75,8.887,8.54,8.655,106265,0
2014-11-26,8.67,8.81,8.58,8.8,106158,0
2014-11-28,8.79,8.94,8.58,8.67,60957,0
2014-12-01,8.62,8.62,8.25,8.27,119114,0
2014-12-02,8.27,8.56,8.27,8.32,134064,0
2014-12-03,8.31,8.511,8.26,8.43,122176,0
2014-12-04,8.43,8.57,8.28,8.34,68077,0
2014-12-05,8.33,8.8,8.33,8.62,252493,0
2014-12-08,8.62,8.9,8.57,8.66,199960,0
2014-12-09,8.53,9.14,8.39,9.03,199742,0
2014-12-10,9,9.17,8.77,8.83,194726,0
2014-12-11,8.88,9.13,8.72,8.81,178160,0
2014-12-12,8.65,9.06,8.6,8.93,192569,0
2014-12-15,8.97,9.06,8.5606,8.71,171374,0
2014-12-16,8.65,8.98,8.65,8.68,159951,0
2014-12-17,8.69,9.074,8.67,9.02,180025,0
2014-12-18,9.05,9.161,8.83,8.99,206627,0
2014-12-19,8.97,9.03,8.74,8.91,337053,0
2014-12-22,8.9,9.25,8.75,9.08,159830,0
2014-12-23,9.13,9.31,8.93,8.98,107166,0
2014-12-24,9.01,9.5,8.95,9.45,108790,0
2014-12-26,9.5,9.615,9.3,9.52,95454,0
2014-12-29,9.49,9.55,9.175,9.24,80323,0
2014-12-30,9.2,9.41,9.06,9.32,124178,0
2014-12-31,9.31,9.58,9.16,9.47,182313,0
2015-01-02,9.5,9.5,8.95,9.25,153792,0
2015-01-05,9.17,9.65,9.1,9.12,203250,0
2015-01-06,9.13,9.14,8.51,8.66,242315,0
2015-01-07,8.69,8.85,8.1,8.36,308815,0
2015-01-08,8.4,8.67,8.4,8.56,202341,0
2015-01-09,8.54,8.7,8.48,8.52,146469,0
2015-01-12,8.51,8.59,8.44,8.55,254584,0
2015-01-13,8.71,9.23,8.64,8.76,329184,0
2015-01-14,8.79,9.19,8.68,9.17,255345,0
2015-01-15,9.31,9.31,8.61,8.7,305148,0
2015-01-16,8.66,8.96,8.58,8.93,159094,0
2015-01-20,8.96,9.42,8.9,9.35,331747,0
2015-01-21,9.36,9.38,9.12,9.15,174914,0
2015-01-22,9.1107,9.2999,8.99,9.2,282697,0
2015-01-23,9.28,9.345,9.02,9.16,157490,0
2015-01-26,9.2,9.63,9.12,9.59,189491,0
2015-01-27,9.44,9.7,9.38,9.51,115048,0
2015-01-28,9.55,9.66,9.41,9.44,279926,0
2015-01-29,9.49,9.8,9.435,9.76,302641,0
2015-01-30,9.68,9.76,9.405,9.41,328417,0
2015-02-02,9.44,9.59,9.33,9.5,191749,0
2015-02-03,9.55,10.32,9.53,9.89,326564,0
2015-02-04,9.82,10.09,9.62,9.63,241836,0
2015-02-05,9.63,9.82,9.4505,9.68,146383,0
2015-02-06,9.68,10.03,9.63,9.73,130202,0
2015-02-09,9.71,9.807,9.55,9.58,109998,0
2015-02-10,9.68,9.74,9.41,9.55,65831,0
2015-02-11,9.5,10.14,8.85,8.87,790819,0
2015-02-12,9,9.26,8.93,9.1,598978,0
2015-02-13,9.1,9.18,8.99,9.01,412253,0
2015-02-17,8.87,9.01,8.6,8.8,342923,0
2015-02-18,8.75,8.84,8.5558,8.67,122348,0
2015-02-19,8.63,8.84,8.56,8.77,129598,0
2015-02-20,8.79,8.86,8.64,8.8,204737,0
2015-02-23,8.78,8.78,8.56,8.66,189713,0
2015-02-24,8.68,8.68,8.38,8.45,201006,0
2015-02-25,8.32,8.5225,8.3,8.42,155890,0
2015-02-26,8.41,8.52,8.35,8.5,254368,0
2015-02-27,7.77,8.41,7.77,8.32,520325,0
2015-03-02,8.33,8.46,7.86,7.91,429800,0
2015-03-03,7.92,8.17,7.9,8.09,265800,0
2015-03-04,8.01,8.36,8.01,8.32,189000,0
2015-03-05,8.29,8.43,8.19,8.4,255300,0
2015-03-06,7.94,8.24,7.94,8.04,398700,0
2015-03-09,8.05,8.7,7.96,8.28,716100,0
2015-03-10,8.2,8.29,7.72,7.78,774500,0
2015-03-11,7.93,8.56,7.9,8.4,376400,0
2015-03-12,8.43,8.5,8.19,8.26,198900,0
2015-03-13,8.22,8.41,8.11,8.27,188600,0
2015-03-16,8.31,8.31,7.98,8.01,127600,0
2015-03-17,7.96,8.03,7.88,7.98,241100,0
2015-03-18,8.08,8.45,7.97,8.42,213000,0
2015-03-19,8.4,8.56,8.25,8.33,165200,0
2015-03-20,8.39,8.65,8.39,8.5,190300,0
2015-03-23,8.6,9.23,8.55,9.21,343500,0
2015-03-24,9.23,9.3,9.11,9.18,222600,0
2015-03-25,9.08,9.21,8.7,8.72,223200,0
2015-03-26,8.67,8.81,8.5,8.73,140500,0
2015-03-27,8.7,8.78,8.5,8.63,101400,0
2015-03-30,8.59,9.07,8.59,9,208700,0
2015-03-31,8.97,9.21,8.902,9.18,211348,0
2015-04-01,9.11,9.22,8.87,9,224400,0
2015-04-02,9,9.44,8.91,9.36,228100,0
2015-04-06,9.26,9.41,9.03,9.25,178300,0
2015-04-07,9.3,9.69,9.25,9.62,269702,0
2015-04-08,9.72,10.2,9.68,9.85,432600,0
2015-04-09,9.81,9.95,9.73,9.83,171047,0
2015-04-10,9.86,10.03,9.8,9.95,142400,0
2015-04-13,9.77,9.98,9.73,9.77,103400,0
2015-04-14,9.74,9.84,9.54,9.68,133500,0
2015-04-15,9.7,9.8,9.53,9.57,302406,0
2015-04-16,9.64,9.858,9.514,9.78,120309,0
2015-04-17,9.69,9.75,9.53,9.61,122400,0
2015-04-20,9.7,10.01,9.63,9.81,162420,0
2015-04-21,9.87,9.95,9.71,9.92,144388,0
2015-04-22,9.91,10.17,9.78,10.03,127070,0
2015-04-23,10,10.32,9.9,10.18,245000,0
2015-04-24,10.16,10.25,9.9,10.03,139786,0
2015-04-27,10.1,10.12,9.81,10.08,219800,0
2015-04-28,10.04,10.52,9.947,10.34,243504,0
2015-04-29,10.47,11.14,10.28,11.07,521800,0
2015-04-30,11.1,11.17,10.65,10.83,925900,0
2015-05-01,11.11,11.98,10.65,11.47,726700,0
2015-05-04,11.82,12.13,11.56,11.91,481800,0
2015-05-05,11.73,11.9,11.48,11.6,496900,0
2015-05-06,11.59,11.78,11.5,11.65,252421,0
2015-05-07,11.6,11.96,11.48,11.89,263209,0
2015-05-08,11.79,12,11.79,11.87,210600,0
2015-05-11,11.93,12.05,11.77,11.91,250300,0
2015-05-12,11.9,12.02,11.68,11.96,252981,0
2015-05-13,11.98,12.34,11.98,12.05,417700,0
2015-05-14,12.11,12.11,11.76,11.9,333700,0
2015-05-15,11.9,11.94,11.67,11.68,234989,0
2015-05-18,11.68,11.85,11.56,11.83,244318,0
2015-05-19,11.88,11.946,11.61,11.64,203674,0
2015-05-20,11.68,11.89,11.45,11.53,283200,0
2015-05-21,11.54,11.93,11.49,11.87,296300,0
2015-05-22,11.86,12.05,11.69,11.9,371100,0
2015-05-26,11.88,12.14,11.75,12.07,289282,0
2015-05-27,12.07,12.21,11.98,12.17,189100,0
2015-05-28,12.17,12.45,12.08,12.33,186832,0
2015-05-29,12.33,12.47,11.97,12.09,223000,0
2015-06-01,12.18,12.55,12.12,12.54,360238,0
2015-06-02,12.53,12.63,12.2,12.22,168500,0
2015-06-03,12.27,12.49,12.19,12.29,111000,0
2015-06-04,12.25,12.33,12.02,12.19,150300,0
2015-06-05,12.13,12.35,12.07,12.26,138600,0
2015-06-08,12.48,12.48,11.72,11.77,138600,0
2015-06-09,11.79,11.8,11.4,11.42,226152,0
2015-06-10,11.57,11.82,11.44,11.63,187291,0
2015-06-11,11.64,11.75,11.57,11.71,88956,0
2015-06-12,11.75,12.23,11.67,12.14,286700,0
2015-06-15,12.12,12.19,11.86,12.05,297100,0
2015-06-16,12,12.11,11.9,12.02,163600,0
2015-06-17,12.05,12.13,11.76,11.85,98800,0
2015-06-18,11.89,11.99,11.78,11.81,118300,0
2015-06-19,11.81,11.84,11.6,11.68,193500,0
2015-06-22,11.75,11.97,11.73,11.87,121900,0
2015-06-23,12.77,12.9,12.38,12.72,713401,0
2015-06-24,12.58,12.59,12.1,12.17,243100,0
2015-06-25,12.05,12.95,12.05,12.88,395900,0
2015-06-26,12.9,12.92,12.14,12.5,481400,0
2015-06-29,12.31,12.59,12.15,12.53,268300,0
2015-06-30,12.64,13.03,12.474,12.67,428775,0
2015-07-01,12.79,12.79,12.48,12.59,229000,0
2015-07-02,12.62,12.71,12.2,12.33,141800,0
2015-07-06,12.26,12.41,12.16,12.36,137200,0
2015-07-07,12.28,12.53,12,12.48,171200,0
2015-07-08,12.32,12.96,12.05,12.33,313300,0
2015-07-09,12.34,12.77,12.28,12.34,239900,0
2015-07-10,12.45,12.58,12.18,12.31,223600,0
2015-07-13,12.31,12.68,12.1,12.5,222800,0
2015-07-14,12.52,12.96,12.5,12.91,136347,0
2015-07-15,12.79,12.89,12.34,12.48,188951,0
2015-07-16,12.57,12.78,12.41,12.7,195700,0
2015-07-17,12.65,12.7,12.44,12.63,164300,0
2015-07-20,12.63,12.63,12.08,12.12,151500,0
2015-07-21,12.15,12.74,12.1,12.64,246900,0
2015-07-22,12.55,12.56,12,12.15,150800,0
2015-07-23,12.25,12.45,11.96,12.09,157800,0
2015-07-24,12.09,12.17,11.75,11.8,144000,0
2015-07-27,11.75,11.88,11.54,11.75,88600,0
2015-07-28,11.89,11.89,11.34,11.77,173900,0
2015-07-29,11.79,11.92,11.59,11.64,99000,0
2015-07-30,11.55,11.67,11.35,11.53,140800,0
2015-07-31,12.01,13.9,12.01,13.72,1273200,0
2015-08-03,13.68,13.78,12.96,12.98,428320,0
2015-08-04,13.01,13.09,12.41,12.93,287900,0
2015-08-05,12.99,13.28,12.54,12.61,283900,0
2015-08-06,12.65,12.76,12.16,12.47,297159,0
2015-08-07,12.35,12.68,12.11,12.49,244400,0
2015-08-10,13.26,13.71,12.67,12.9,352900,0
2015-08-11,12.77,12.95,12.57,12.71,124454,0
2015-08-12,12.67,12.71,12.14,12.64,185500,0
2015-08-13,12.63,12.78,12.31,12.36,81700,0
2015-08-14,12.32,12.52,12.3,12.49,85600,0
2015-08-17,12.47,12.64,12.36,12.47,138800,0
2015-08-18,12.49,12.6,12.29,12.31,129600,0
2015-08-19,12.23,12.4,11.8,12.19,204100,0
2015-08-20,12.03,12.08,11.23,11.28,306100,0
2015-08-21,11,11.46,10.73,11.38,302500,0
2015-08-24,10.71,11.72,10.37,11.23,285025,0
2015-08-25,11.82,11.87,11.14,11.23,179800,0
2015-08-26,11.43,11.86,11.17,11.75,193900,0
2015-08-27,11.94,12.09,11.64,11.86,135000,0
2015-08-28,11.77,12.05,11.67,11.81,117300,0
2015-08-31,11.71,11.84,11.55,11.59,171600,0
2015-09-01,11.38,11.61,11.07,11.22,428400,0
2015-09-02,11.41,11.67,11.17,11.67,311100,0
2015-09-03,11.64,12.22,11.62,12.13,238700,0
2015-09-04,11.94,12.2,11.94,12.1,167100,0
2015-09-08,12.4,12.98,12.1,12.71,267100,0
2015-09-09,12.87,12.87,11.97,12.14,486800,0
2015-09-10,12.22,12.58,11.96,12.14,220563,0
2015-09-11,12.04,12.39,11.96,12.18,208900,0
2015-09-14,12.24,12.32,12.01,12.17,196200,0
2015-09-15,12.19,12.39,12.05,12.2,196600,0
2015-09-16,12.2,12.33,12.02,12.25,130300,0
2015-09-17,12.22,12.7,12.084,12.51,174734,0
2015-09-18,12.36,12.65,12.14,12.24,319200,0
2015-09-21,12.26,12.6,12.2,12.29,125900,0
2015-09-22,12.18,12.22,11.73,11.75,181600,0
2015-09-23,11.81,11.99,11.6,11.83,118605,0
2015-09-24,11.75,11.88,11.62,11.87,104208,0
2015-09-25,11.9,11.9,11.31,11.34,251600,0
2015-09-28,11.26,11.33,10.77,10.88,277273,0
2015-09-29,10.91,10.99,10.57,10.65,202000,0
2015-09-30,10.79,11.34,10.71,11.23,299000,0
2015-10-01,11.26,11.26,10.71,11.07,139400,0
2015-10-02,10.94,11.26,10.92,11.24,134400,0
2015-10-05,11.35,11.69,11.34,11.5,122525,0
2015-10-06,11.46,11.69,11.38,11.49,158500,0
2015-10-07,11.52,11.6,11.06,11.6,141600,0
2015-10-08,11.63,11.89,11.56,11.67,107900,0
2015-10-09,11.68,11.72,11.42,11.6,134400,0
2015-10-12,11.62,11.62,11.1,11.21,178725,0
2015-10-13,11.08,11.56,11.08,11.38,120000,0
2015-10-14,11.43,11.5,11.04,11.05,133100,0
2015-10-15,11.1,11.46,11.05,11.29,176600,0
2015-10-16,11.36,11.49,10.76,11.3,181100,0
2015-10-19,11.22,11.58,10.88,11.57,131906,0
2015-10-20,11.58,11.79,11.45,11.54,65400,0
2015-10-21,11.62,11.62,10.89,11,193300,0
2015-10-22,11.15,11.64,11.1,11.54,160200,0
2015-10-23,11.61,11.98,11.39,11.7,117000,0
2015-10-26,11.78,11.98,11.22,11.34,140300,0
2015-10-27,11.23,11.68,10.99,11.11,184900,0
2015-10-28,11.03,11.61,10.9,11.61,131600,0
2015-10-29,11.51,11.52,11.06,11.14,171800,0
2015-10-30,11.95,13.48,11.82,12.98,970700,0
2015-11-02,13.04,14.05,12.85,13.67,382428,0
2015-11-03,13.58,14.45,13.4,13.94,367000,0
2015-11-04,13.9,14.25,13.7,13.92,214209,0
2015-11-05,13.93,14.12,13.45,13.5,206800,0
2015-11-06,13.44,13.69,13.39,13.56,286800,0
2015-11-09,13.5,13.52,13.08,13.13,176236,0
2015-11-10,13.02,13.1,12.69,12.72,256200,0
2015-11-11,12.74,12.94,12.65,12.69,202200,0
2015-11-12,12.6,12.72,12.19,12.33,181800,0
2015-11-13,12.27,12.65,12.27,12.38,93500,0
2015-11-16,12.34,12.63,12.34,12.58,75700,0
2015-11-17,12.54,13.02,12.11,12.87,252000,0
2015-11-18,12.91,13.28,12.6,13.16,233900,0
2015-11-19,13.16,13.48,13.1,13.46,170300,0
2015-11-20,13.55,13.59,13.12,13.32,132400,0
2015-11-23,13.26,13.45,13.23,13.36,87300,0
2015-11-24,13.27,13.54,13.09,13.46,99100,0
2015-11-25,13.46,13.76,13.37,13.63,141200,0
2015-11-27,13.63,13.83,12.51,13.55,47300,0
2015-11-30,13.57,13.69,13.24,13.41,159600,0
2015-12-01,13.47,13.7,13.26,13.56,125384,0
2015-12-02,13.64,13.98,13.52,13.56,219940,0
2015-12-03,13.64,13.71,13.1,13.13,129358,0
2015-12-04,13.12,13.38,13.01,13.1,111200,0
2015-12-07,13.05,13.06,12.52,12.54,153100,0
2015-12-08,12.53,13.65,12.53,13.29,340599,0
2015-12-09,13.29,13.29,12.57,12.63,173200,0
2015-12-10,12.31,12.82,12,12.4,171100,0
2015-12-11,12.15,12.41,12.05,12.08,206600,0
2015-12-14,12.07,12.14,11.65,11.83,165963,0
2015-12-15,11.88,12.2,11.58,11.7,166100,0
2015-12-16,11.84,11.91,11.4,11.5,656900,0
2015-12-17,11.5,11.72,11.27,11.5,324800,0
2015-12-18,11.5,12.38,11.36,12.18,737200,0
2015-12-21,12.13,12.46,11.73,11.88,167700,0
2015-12-22,11.92,12.08,11.75,12.07,137380,0
2015-12-23,12.12,12.34,11.91,12.33,118400,0
2015-12-24,12.3,12.33,12,12.08,53230,0
2015-12-28,12.05,12.16,11.79,11.94,93679,0
2015-12-29,12.03,12.07,11.77,11.85,156042,0
2015-12-30,11.86,11.97,11.695,11.75,42899,0
2015-12-31,11.72,11.86,11.44,11.66,151351,0
2016-01-04,11.4,11.45,10.41,10.47,372486,0
2016-01-05,10.47,10.56,9.76,9.78,246025,0
2016-01-06,9.68,9.91,9.16,9.44,464311,0
2016-01-07,9.24,9.36,8.53,8.57,577622,0
2016-01-08,8.58,9,8.29,8.31,296823,0
2016-01-11,8.36,8.54,8.17,8.52,235070,0
2016-01-12,8.7,8.9099,8.263,8.36,133753,0
2016-01-13,8.36,8.45,7.97,8,114467,0
2016-01-14,8.05,8.35,7.99,8.12,202557,0
2016-01-15,8.01,8.15,7.7104,8.13,344851,0
2016-01-19,8.22,8.48,7.56,7.76,251600,0
2016-01-20,7.62,8.12,7.1,8.02,598034,0
2016-01-21,8.01,8.05,7.68,7.83,216481,0
2016-01-22,8,8.38,7.97,8.29,147243,0
2016-01-25,8.22,8.3,7.935,7.96,112144,0
2016-01-26,8.05,8.51,7.9,8.39,268998,0
2016-01-27,8.33,8.42,8.26,8.3,198732,0
2016-01-28,8.37,8.7399,8.215,8.33,192111,0
2016-01-29,8.36,8.73,8.36,8.48,175085,0
2016-02-01,8.4,8.55,8.14,8.51,157122,0
2016-02-02,8.42,8.42,8.21,8.3,121022,0
2016-02-03,8.3,8.3,7.789,7.9,222842,0
2016-02-04,7.89,8.09,7.79,7.8,220394,0
2016-02-05,7.77,7.845,7.6001,7.7,173732,0
2016-02-08,7.53,8.12,7.4,7.66,122624,0
2016-02-09,7.46,7.56,6.99,7.12,300065,0
2016-02-10,7.16,7.3,6.74,6.88,355053,0
2016-02-11,6.73,7.1,6.63,7.08,375015,0
2016-02-12,7.43,7.8,7.16,7.77,288829,0
2016-02-16,7.9,8.07,7.76,8,155695,0
2016-02-17,8.03,8.2499,7.98,8.2,145707,0
2016-02-18,8.2,8.45,7.7601,8.01,165716,0
2016-02-19,7.96,8.1412,7.845,7.95,79272,0
2016-02-22,8.04,8.12,7.78,7.82,136804,0
2016-02-23,7.81,8.08,7.53,7.68,201840,0
2016-02-24,7.59,7.94,7.49,7.74,171965,0
2016-02-25,7.49,7.81,7.225,7.76,224186,0
2016-02-26,8.5,9.31,8.21,9.03,1205467,0
2016-02-29,9.07,9.43,8.865,9.01,240759,0
2016-03-01,9.1,9.1,8.82,9,201557,0
2016-03-02,8.99,9.16,8.52,8.65,413063,0
2016-03-03,8.58,8.7972,8.55,8.74,185239,0
2016-03-04,8.3,9.05,8.0001,8.64,333885,0
2016-03-07,8.64,9.2501,8.374,9.09,175856,0
2016-03-08,8.68,9,8.42,8.47,273708,0
2016-03-09,8.4,8.54,8.34,8.46,300469,0
2016-03-10,8.5,8.5,7.99,8.18,557311,0
2016-03-11,8.24,8.36,8.015,8.36,356356,0
2016-03-14,8.35,8.39,8.26,8.3,211710,0
2016-03-15,8.27,8.39,8.07,8.15,219645,0
2016-03-16,8.15,8.39,8.06,8.37,173807,0
2016-03-17,8.31,8.69,8.31,8.55,235926,0
2016-03-18,8.6,8.6899,8.27,8.36,400348,0
2016-03-21,8.29,8.48,8.22,8.39,166431,0
2016-03-22,8.31,8.42,8.23,8.34,90614,0
2016-03-23,8.33,8.33,8.0283,8.15,166052,0
2016-03-24,8.07,8.27,7.91,8.18,69874,0
2016-03-28,8.19,8.27,8.07,8.15,162312,0
2016-03-29,8.1,8.53,8.04,8.44,263387,0
2016-03-30,8.52,8.59,8.29,8.34,121689,0
2016-03-31,8.37,8.51,8.23,8.26,131083,0
2016-04-01,8.2,8.22,7.99,8.14,271380,0
2016-04-04,8.2,8.225,7.915,7.99,214358,0
2016-04-05,7.91,8.12,7.775,7.87,182023,0
2016-04-06,7.87,7.96,7.75,7.82,247765,0
2016-04-07,7.79,7.92,7.72,7.74,182967,0
2016-04-08,7.87,7.88,7.66,7.71,398494,0
2016-04-11,7.78,7.88,7.633,7.69,312001,0
2016-04-12,7.65,7.95,7.65,7.92,311242,0
2016-04-13,7.95,8.22,7.86,8.17,401175,0
2016-04-14,8.13,8.22,8.02,8.1,123177,0
2016-04-15,8.04,8.26,8.02,8.15,224089,0
2016-04-18,8.26,8.28,7.98,8.1,228134,0
2016-04-19,8.11,8.31,7.9,8.09,233835,0
2016-04-20,8.12,8.18,7.82,7.97,100253,0
2016-04-21,7.97,8.0686,7.71,7.88,220753,0
2016-04-22,7.91,8.03,7.805,7.93,197769,0
2016-04-25,7.91,7.97,7.67,7.71,171592,0
2016-04-26,7.73,7.77,7.52,7.57,167644,0
2016-04-27,7.63,7.67,7.5,7.6,109970,0
2016-04-28,7.59,7.71,7.43,7.44,108599,0
2016-04-29,7.44,7.44,7.28,7.31,101414,0
2016-05-02,7.34,7.36,7.2,7.34,237403,0
2016-05-03,7.24,7.3,7.1,7.18,136022,0
2016-05-04,7.13,7.35,7.06,7.09,130150,0
2016-05-05,7.16,7.35,7.03,7.27,249839,0
2016-05-06,6.87,7.24,6.57,6.81,784963,0
2016-05-09,6.78,6.79,6.47,6.55,436173,0
2016-05-10,6.61,6.61,6.41,6.43,204558,0
2016-05-11,6.43,6.58,6.37,6.39,181952,0
2016-05-12,6.41,6.46,6.15,6.22,385820,0
2016-05-13,6.19,6.34,6.15,6.22,256316,0
2016-05-16,6.25,6.57,6.25,6.51,182442,0
2016-05-17,6.48,6.52,6.0932,6.14,343098,0
2016-05-18,6.1,6.24,6.05,6.15,188915,0
2016-05-19,6.12,6.2,5.9,6.02,261816,0
2016-05-20,6.05,6.23,6.02,6.12,169593,0
2016-05-23,6.11,6.34,6.11,6.19,266928,0
2016-05-24,6.25,6.3,6.17,6.22,186686,0
2016-05-25,6.25,6.325,6.03,6.17,166906,0
2016-05-26,6.17,6.22,5.98,5.98,197492,0
2016-05-27,5.99,6.07,5.95,6.02,241357,0
2016-05-31,6.04,6.48,6.04,6.4,300447,0
2016-06-01,6.4,6.48,6.31,6.45,296685,0
2016-06-02,6.43,6.59,6.37,6.53,165636,0
2016-06-03,6.64,6.64,6.44,6.52,198645,0
2016-06-06,6.52,6.66,6.42,6.54,184537,0
2016-06-07,6.53,6.69,6.43,6.65,423489,0
2016-06-08,6.68,6.94,6.63,6.87,262610,0
2016-06-09,6.85,6.9,6.755,6.82,241704,0
2016-06-10,6.8,6.82,6.55,6.6,192032,0
2016-06-13,6.54,6.63,6.42,6.45,229474,0
2016-06-14,6.44,6.6799,6.41,6.46,234186,0
2016-06-15,6.47,6.79,6.37,6.39,149693,0
2016-06-16,6.36,6.415,6.25,6.41,231221,0
2016-06-17,6.42,6.42,6.18,6.27,339931,0
2016-06-20,6.33,6.56,6.17,6.4,171758,0
2016-06-21,6.41,7.23,6.32,7.22,671390,0
2016-06-22,7.33,7.48,7.05,7.17,643117,0
2016-06-23,7.28,8.53,7.15,7.98,747909,0
2016-06-24,7.46,7.77,7.26,7.505,515501,0
2016-06-27,7.7,7.95,7.04,7.18,652656,0
2016-06-28,7.2,7.46,7.12,7.18,442700,0
2016-06-29,7.34,7.5147,7.18,7.31,376721,0
2016-06-30,7.36,7.36,7.16,7.34,264152,0
2016-07-01,7.32,7.44,7.14,7.26,164069,0
2016-07-05,7.26,7.26,6.93,6.96,143312,0
2016-07-06,6.91,7.05,6.77,6.92,212436,0
2016-07-07,6.89,7.13,6.81,6.95,298356,0
2016-07-08,7.01,7.25,7,7.21,230116,0
2016-07-11,7.23,7.32,7.145,7.17,132030,0
2016-07-12,7.22,7.45,7.17,7.35,109163,0
2016-07-13,7.37,7.37,7.11,7.21,118611,0
2016-07-14,7.28,7.34,6.91,6.94,292154,0
2016-07-15,6.96,7.29,6.75,7.02,170019,0
2016-07-18,7.09,7.78,7.02,7.5,673566,0
2016-07-19,7.64,8.18,7.57,8.11,481682,0
2016-07-20,8.15,8.345,7.99,8.01,356666,0
2016-07-21,7.98,8.1,7.53,7.61,363711,0
2016-07-22,7.65,7.77,7.45,7.66,156324,0
2016-07-25,7.69,7.79,7.5147,7.59,145655,0
2016-07-26,7.59,7.77,7.525,7.55,147448,0
2016-07-27,7.6,7.7148,7.46,7.56,114663,0
2016-07-28,7.52,7.66,7.42,7.59,205066,0
2016-07-29,7.56,7.7,7.38,7.51,185761,0
2016-08-01,7.5,7.595,7.37,7.46,146577,0
2016-08-02,7.5,7.67,7.42,7.49,178524,0
2016-08-03,7.48,7.54,7.31,7.53,226442,0
2016-08-04,7.56,7.86,7.33,7.5,514128,0
2016-08-05,7.08,7.2499,6.24,6.43,1484205,0
2016-08-08,6.27,6.63,6.27,6.46,367099,0
2016-08-09,6.48,6.6,6.365,6.38,265413,0
2016-08-10,6.4,6.48,6.35,6.36,189937,0
2016-08-11,6.36,6.63,6.36,6.5,157941,0
2016-08-12,6.5,6.66,6.41,6.58,166057,0
2016-08-15,6.59,6.76,6.51,6.75,200017,0
2016-08-16,6.73,6.76,6.43,6.62,404001,0
2016-08-17,6.61,6.66,6.45,6.54,361952,0
2016-08-18,6.53,7.09,6.46,7.03,295587,0
2016-08-19,7,7.155,6.64,7.06,233882,0
2016-08-22,7.01,7.09,6.93,7.08,117128,0
2016-08-23,7.14,7.37,7.14,7.28,273149,0
2016-08-24,7.26,7.33,7.2,7.28,153591,0
2016-08-25,7.27,7.295,7.12,7.28,144925,0
2016-08-26,7.25,7.38,7.14,7.21,95901,0
2016-08-29,7.25,7.285,7.1499,7.26,103676,0
2016-08-30,7.24,7.31,7.1,7.18,352599,0
2016-08-31,7.22,7.3,7.15,7.25,203102,0
2016-09-01,7.24,7.34,7.15,7.31,137476,0
2016-09-02,7.34,7.52,7.19,7.51,108227,0
2016-09-06,7.51,7.83,7.25,7.74,223109,0
2016-09-07,7.7,7.86,7.5,7.85,586347,0
2016-09-08,7.87,8.49,7.85,8.24,326038,0
2016-09-09,8.1,8.34,7.97,8.27,357528,0
2016-09-12,8.16,8.24,7.82,7.93,187227,0
2016-09-13,7.83,7.86,7.53,7.65,151970,0
2016-09-14,7.62,7.85,7.51,7.56,122402,0
2016-09-15,7.54,7.79,7.5216,7.75,83473,0
2016-09-16,7.76,7.8999,7.62,7.64,264078,0
2016-09-19,7.71,8.2633,7.62,8,257106,0
2016-09-20,8.06,8.2,7.885,7.93,349775,0
2016-09-21,7.96,8.02,7.85,8,90858,0
2016-09-22,8.02,8.09,7.93,8.03,110079,0
2016-09-23,8.04,8.215,7.94,8.08,163865,0
2016-09-26,7.97,8.04,7.935,7.98,131701,0
2016-09-27,8,8.24,8,8.21,125474,0
2016-09-28,8.2,8.42,8,8.05,249150,0
2016-09-29,8.03,8.03,7.81,7.89,105588,0
2016-09-30,7.95,8.197,7.9,8.16,180204,0
2016-10-03,8.2,8.23,7.942,8.04,101018,0
2016-10-04,8.04,8.1273,7.9,7.95,114765,0
2016-10-05,7.96,8.14,7.85,7.97,157343,0
2016-10-06,7.92,7.99,7.66,7.7,155025,0
2016-10-07,7.7,7.92,7.56,7.84,187005,0
2016-10-10,7.86,8.09,7.84,7.88,116732,0
2016-10-11,7.82,7.82,7.54,7.58,164834,0
2016-10-12,7.65,7.8,7.51,7.78,152087,0
2016-10-13,7.7,7.83,7.6,7.75,175539,0
2016-10-14,7.76,7.82,7.65,7.79,105896,0
2016-10-17,7.76,7.85,7.73,7.75,138363,0
2016-10-18,7.8,7.85,7.72,7.76,106306,0
2016-10-19,7.74,7.83,7.57,7.75,331005,0
2016-10-20,7.75,8.07,7.715,8.01,288445,0
2016-10-21,7.91,8,7.75,7.87,226895,0
2016-10-24,7.94,7.99,7.85,7.96,147088,0
2016-10-25,7.99,8.01,7.68,7.75,182686,0
2016-10-26,7.75,7.99,7.74,7.8,157183,0
2016-10-27,7.87,8.04,7.74,8,285839,0
2016-10-28,7.92,8.03,7.9,8.01,420579,0
2016-10-31,7.97,8.24,7.93,8.16,659567,0
2016-11-01,8.22,8.22,7.86,7.95,240243,0
2016-11-02,7.9,7.98,7.559,7.69,384019,0
2016-11-03,7.75,7.75,7.01,7.09,778835,0
2016-11-04,7.3,8.77,7.3,8.34,1439570,0
2016-11-07,8.43,8.83,8.4048,8.67,695983,0
2016-11-08,8.94,9.22,8.69,8.85,698780,0
2016-11-09,8.7,9.599,8.5466,9.36,647077,0
2016-11-10,9.39,9.42,9.2,9.32,473560,0
2016-11-11,9.32,9.75,9.25,9.7,524168,0
2016-11-14,9.78,9.82,9.58,9.61,515179,0
2016-11-15,9.59,9.73,9.54,9.64,790422,0
2016-11-16,9.64,9.8,9.57,9.78,222981,0
2016-11-17,9.78,9.9,9.7,9.89,198467,0
2016-11-18,9.9,10.1,9.85,10.1,390107,0
2016-11-21,10.1,10.2,9.91,10.02,242540,0
2016-11-22,10.11,10.4,9.93,10.4,585647,0
2016-11-23,10.43,10.79,10.2497,10.79,836031,0
2016-11-25,10.77,10.8,10.63,10.71,141386,0
2016-11-28,10.81,10.9,10.65,10.8,345433,0
2016-11-29,10.5,10.65,10.13,10.15,572218,0
2016-11-30,10.24,10.35,10.08,10.3,251250,0
2016-12-01,10.32,10.39,9.99,10.36,355954,0
2016-12-02,10.4,10.485,10.21,10.35,168413,0
2016-12-05,10.42,10.56,10.39,10.51,197856,0
2016-12-06,10.52,10.68,10.44,10.63,285762,0
2016-12-07,10.67,11,10.19,10.75,298914,0
2016-12-08,10.59,10.99,10.59,10.97,389328,0
2016-12-09,11,11.38,10.92,11.23,276400,0
2016-12-12,11.22,11.3,11,11.08,233756,0
2016-12-13,11.11,11.3455,10.9,10.92,349398,0
2016-12-14,10.93,11.11,10.52,10.82,228968,0
2016-12-15,10.92,11.2,10.8,11.07,267198,0
2016-12-16,11.11,11.225,10.73,10.75,335718,0
2016-12-19,10.71,11.81,10.5216,11.76,510210,0
2016-12-20,11.92,11.92,11.44,11.54,228619,0
2016-12-21,11.5,11.53,11.39,11.45,107941,0
2016-12-22,11.43,11.4776,11.1,11.14,99325,0
2016-12-23,11.12,11.3,10.875,11.08,99790,0
2016-12-27,11.05,11.38,11.05,11.23,97320,0
2016-12-28,11.31,11.3316,10.79,10.85,160386,0
2016-12-29,10.82,11.04,10.69,10.9,114326,0
2016-12-30,10.89,10.95,10.58,10.63,115284,0
2017-01-03,10.68,10.88,10.67,10.74,252770,0
2017-01-04,10.82,10.96,10.68,10.86,342362,0
2017-01-05,10.76,11,10.7218,10.92,277503,0
2017-01-06,10.97,11.25,10.89,11.1,176761,0
2017-01-09,11.07,11.07,10.82,10.85,94386,0
2017-01-10,10.9,11.11,10.83,11.05,144982,0
2017-01-11,11.17,11.22,10.19,10.5,1260700,0
2017-01-12,10.48,10.48,10.16,10.24,504325,0
2017-01-13,10.77,11.19,10.6,10.7,467113,0
2017-01-17,10.58,10.66,10.33,10.59,397236,0
2017-01-18,10.63,10.71,10.44,10.49,145538,0
2017-01-19,10.47,10.525,10.18,10.31,383980,0
2017-01-20,10.33,10.5,10.275,10.36,145069,0
2017-01-23,10.36,10.3987,10.21,10.29,87845,0
2017-01-24,10.28,10.55,10.28,10.5,135268,0
2017-01-25,10.64,10.81,10.6,10.61,101728,0
2017-01-26,10.63,10.7,10.43,10.54,57512,0
2017-01-27,10.56,10.57,10.425,10.47,85916,0
2017-01-30,10.33,10.35,10.111,10.25,284226,0
2017-01-31,10.22,10.36,10.1763,10.29,190555,0
2017-02-01,10.29,10.37,10.18,10.25,116535,0
2017-02-02,10.26,10.32,10.12,10.3,344186,0
2017-02-03,10.28,10.67,10.28,10.63,203425,0
2017-02-06,10.56,10.66,10.5,10.52,76068,0
2017-02-07,10.52,10.6,10.27,10.28,111072,0
2017-02-08,10.31,10.39,10.17,10.34,138950,0
2017-02-09,10.42,10.55,10.24,10.36,248622,0
2017-02-10,10.41,10.61,10.34,10.5,213291,0
2017-02-13,10.49,10.64,10.46,10.55,220657,0
2017-02-14,10.55,10.79,10.46,10.66,246863,0
2017-02-15,10.59,10.74,10.4079,10.55,195833,0
2017-02-16,10.51,10.98,10.51,10.96,265343,0
2017-02-17,10.93,11.62,10.74,11.505,723692,0
2017-02-21,11.62,11.73,11.441,11.67,279238,0
2017-02-22,11.66,11.85,11.45,11.65,211113,0
2017-02-23,11.65,11.79,11.46,11.6,387347,0
2017-02-24,11.57,11.72,11.38,11.49,219747,0
2017-02-27,11.35,11.58,11.2,11.52,348877,0
2017-02-28,11.42,11.5,10.79,10.93,305096,0
2017-03-01,11.11,11.27,10.8974,11.15,167822,0
2017-03-02,10.96,11.22,10.65,10.67,323353,0
2017-03-03,8.51,8.97,8.27,8.58,2559670,0
2017-03-06,8.47,8.57,7.95,8.09,1124467,0
2017-03-07,8.1,8.5,8.09,8.2,523763,0
2017-03-08,8.24,8.3175,8.12,8.2,305302,0
2017-03-09,8.16,8.24,8.02,8.045,294676,0
2017-03-10,8.27,8.44,8.26,8.33,281850,0
2017-03-13,8.415,8.59,8.28,8.47,289836,0
2017-03-14,8.41,8.495,8.2,8.25,203214,0
2017-03-15,8.33,8.435,8.23,8.31,179868,0
2017-03-16,8.25,8.51,8.25,8.4,195008,0
2017-03-17,8.35,8.94,8.35,8.85,519625,0
2017-03-20,8.85,8.85,8.65,8.66,199586,0
2017-03-21,8.68,8.69,8.22,8.23,195369,0
2017-03-22,8.16,8.37,8.12,8.24,140397,0
2017-03-23,8.25,8.42,8.17,8.3,188695,0
2017-03-24,8.29,8.59,8.24,8.33,121437,0
2017-03-27,8.26,8.47,8.12,8.44,161828,0
2017-03-28,8.45,8.534,8.38,8.48,152914,0
2017-03-29,8.39,8.58,8.27,8.37,126830,0
2017-03-30,8.4,8.63,8.2893,8.58,296218,0
2017-03-31,8.55,8.78,8.48,8.66,350204,0
2017-04-03,8.72,8.76,8.47,8.5,195330,0
2017-04-04,8.52,8.68,8.395,8.49,195217,0
2017-04-05,8.55,8.68,8.29,8.36,220155,0
2017-04-06,8.34,8.46,8.28,8.43,158398,0
2017-04-07,8.41,8.64,8.38,8.63,168127,0
2017-04-10,8.65,8.7031,8.38,8.4,147779,0
2017-04-11,8.4,8.6,8.27,8.47,126493,0
2017-04-12,8.47,8.49,8.26,8.29,97180,0
2017-04-13,8.29,8.34,8.19,8.29,139502,0
2017-04-17,8.32,8.46,8.27,8.39,96051,0
2017-04-18,8.35,8.42,8.26,8.41,76138,0
2017-04-19,8.47,8.615,8.41,8.57,187905,0
2017-04-20,8.59,8.7,8.538,8.66,173845,0
2017-04-21,8.64,8.72,8.41,8.48,129168,0
2017-04-24,8.68,8.7,8.56,8.66,149037,0
2017-04-25,8.82,9.31,8.75,8.87,311802,0
2017-04-26,8.89,9.175,8.78,9.13,194504,0
2017-04-27,9.2,9.25,9.01,9.06,145024,0
2017-04-28,9.12,9.12,8.76,8.77,160184,0
2017-05-01,8.78,9.13,8.71,9.05,178003,0
2017-05-02,9.1,9.12,8.965,9.06,145220,0
2017-05-03,9.03,9.17,8.9,9.11,161305,0
2017-05-04,9.08,9.14,8.93,9.09,292021,0
2017-05-05,8.18,8.75,7.9001,8.15,666323,0
2017-05-08,8.15,8.56,8.05,8.54,322615,0
2017-05-09,8.52,8.5899,8.205,8.26,302811,0
2017-05-10,8.19,8.58,8.19,8.55,157185,0
2017-05-11,8.52,8.57,8.37,8.51,115025,0
2017-05-12,8.49,8.92,8.3,8.64,478132,0
2017-05-15,8.64,8.67,8.47,8.5,149926,0
2017-05-16,8.55,8.55,8.25,8.35,199666,0
2017-05-17,8.2,8.38,8.09,8.24,365636,0
2017-05-18,8.23,8.3,7.99,8.05,218940,0
2017-05-19,8.19,8.36,7.99,8,310593,0
2017-05-22,8.01,8.1,7.9,7.99,305783,0
2017-05-23,8.04,8.14,7.96,8.13,224794,0
2017-05-24,8.12,8.45,8.06,8.44,166952,0
2017-05-25,8.47,8.5,8.23,8.31,101835,0
2017-05-26,8.28,8.46,8.19,8.43,102235,0
2017-05-30,8.45,8.57,8.445,8.5,82435,0
2017-05-31,8.52,8.55,8.4,8.5,160690,0
2017-06-01,8.5,8.55,8.36,8.52,203600,0
2017-06-02,8.52,8.75,8.52,8.65,159624,0
2017-06-05,8.63,8.72,8.6,8.7,114056,0
2017-06-06,8.62,8.76,8.57,8.71,91191,0
2017-06-07,8.72,9,8.61,8.74,120496,0
2017-06-08,8.71,8.935,8.69,8.82,118128,0
2017-06-09,8.83,8.98,8.71,8.78,137656,0
2017-06-12,8.8,8.86,8.62,8.74,139095,0
2017-06-13,8.76,8.85,8.59,8.68,82198,0
2017-06-14,8.7,8.73,8.54,8.65,132059,0
2017-06-15,8.53,8.73,8.53,8.71,97121,0
2017-06-16,8.61,8.79,8.53,8.77,277460,0
2017-06-19,8.81,8.82,8.63,8.69,133023,0
2017-06-20,8.67,8.8,8.63,8.79,90955,0
2017-06-21,8.81,8.87,8.65,8.68,95070,0
2017-06-22,8.64,8.81,8.62,8.74,116625,0
2017-06-23,8.74,8.94,8.7,8.8,897257,0
2017-06-26,8.82,9.23,8.815,9.13,155156,0
2017-06-27,9.11,9.19,8.95,8.99,98146,0
2017-06-28,8.93,9.22,8.92,9.17,95813,0
2017-06-29,9.17,9.22,8.7,8.97,103672,0
2017-06-30,8.97,9.15,8.685,9.08,269891,0
2017-07-03,9.09,9.09,8.69,8.72,123247,0
2017-07-05,8.73,8.73,8.5,8.61,147227,0
2017-07-06,8.62,8.71,8.4999,8.52,138037,0
2017-07-07,8.51,8.57,8.44,8.53,94631,0
2017-07-10,8.53,8.67,8.53,8.56,76942,0
2017-07-11,8.62,8.65,8.54,8.6,71859,0
2017-07-12,8.62,8.7701,8.61,8.67,99854,0
2017-07-13,8.66,8.69,8.56,8.6,71639,0
2017-07-14,8.55,8.7,8.55,8.63,78931,0
2017-07-17,8.61,8.72,8.6,8.7,82322,0
2017-07-18,8.62,8.75,8.61,8.71,106090,0
2017-07-19,8.68,8.9,8.68,8.86,46918,0
2017-07-20,8.85,8.98,8.76,8.96,51840,0
2017-07-21,9.02,9.41,8.81,8.85,337339,0
2017-07-24,8.85,9.26,8.76,8.8,50844,0
2017-07-25,8.79,8.8,8.64,8.69,79675,0
2017-07-26,8.69,8.8,8.62,8.69,115628,0
2017-07-27,8.72,8.92,8.59,8.81,121531,0
2017-07-28,8.82,8.86,8.47,8.65,143886,0
2017-07-31,8.68,8.68,8.421,8.54,64396,0
2017-08-01,8.58,8.58,8.34,8.37,148334,0
2017-08-02,8.4,8.4,8.13,8.37,70861,0
2017-08-03,8.33,8.35,8.05,8.11,128899,0
2017-08-04,7.61,7.65,6.22,6.65,1055745,0
2017-08-07,6.68,6.813,6.63,6.76,365551,0
2017-08-08,6.79,6.8,6.59,6.61,384104,0
2017-08-09,6.56,7.3,6.4676,7.28,293194,0
2017-08-10,7.27,7.27,6.52,6.665,279552,0
2017-08-11,6.68,6.78,6.555,6.68,304960,0
2017-08-14,6.72,6.87,6.5,6.69,228911,0
2017-08-15,6.76,6.83,6.62,6.73,141762,0
2017-08-16,6.8,6.92,6.73,6.86,174409,0
2017-08-17,6.8,7.66,6.8,7.6,556615,0
2017-08-18,7.32,7.95,7.2,7.76,969278,0
2017-08-21,7.75,7.75,7.26,7.32,296213,0
2017-08-22,7.32,7.32,7.04,7.05,371968,0
2017-08-23,7.04,7.32,7.04,7.25,293752,0
2017-08-24,7.27,7.39,7.09,7.21,168197,0
2017-08-25,7.24,7.47,7.04,7.29,254255,0
2017-08-28,7.29,7.32,7.17,7.25,142675,0
2017-08-29,7.21,7.42,7.16,7.21,125169,0
2017-08-30,7.23,7.32,7.09,7.21,153200,0
2017-08-31,7.26,7.4551,7.215,7.32,86879,0
2017-09-01,7.29,7.36,7.22,7.29,95670,0
2017-09-05,7.27,7.385,7.22,7.3,102743,0
2017-09-06,7.3,7.415,7.23,7.33,111197,0
2017-09-07,7.32,7.41,7.25,7.36,125326,0
2017-09-08,7.3,7.37,7.17,7.2,131045,0
2017-09-11,7.29,7.36,7.23,7.35,144166,0
2017-09-12,7.34,7.43,7.22,7.26,137282,0
2017-09-13,7.3,7.49,7.28,7.3,117059,0
2017-09-14,7.29,7.56,7.2301,7.54,100195,0
2017-09-15,7.55,7.7,7.47,7.64,211162,0
2017-09-18,7.65,7.8499,7.6046,7.79,146346,0
2017-09-19,7.78,8.0211,7.76,7.9,148348,0
2017-09-20,7.89,8.04,7.88,8,161471,0
2017-09-21,8,8.09,7.86,8,116547,0
2017-09-22,7.97,8.06,7.92,8.03,111621,0
2017-09-25,7.99,8.01,7.67,7.82,158807,0
2017-09-26,7.83,8.075,7.76,7.87,100371,0
2017-09-27,7.91,8.13,7.91,8,187639,0
2017-09-28,8.03,8.26,7.98,8.22,143770,0
2017-09-29,8.25,8.36,8.09,8.17,241179,0
2017-10-02,8.21,8.36,8.08,8.17,246286,0
2017-10-03,8.2,8.2119,8.05,8.11,258796,0
2017-10-04,8.13,8.32,8.09,8.19,184657,0
2017-10-05,8.23,8.34,8.14,8.21,100588,0
2017-10-06,8.17,8.25,8.06,8.19,162578,0
2017-10-09,8.19,8.24,8.06,8.12,63346,0
2017-10-10,8.12,8.25,8.06,8.17,115211,0
2017-10-11,8.15,8.21,8.08,8.13,91200,0
2017-10-12,8.09,8.3,8.03,8.27,143767,0
2017-10-13,8.195,8.5,8.185,8.45,133111,0
2017-10-16,8.48,8.53,8.335,8.5,127019,0
2017-10-17,8.47,8.505,8.26,8.41,105113,0
2017-10-18,8.42,8.49,8.385,8.41,88281,0
2017-10-19,8.39,8.39,8.14,8.29,94494,0
2017-10-20,8.39,8.45,8.16,8.2,117254,0
2017-10-23,8.18,8.37,8.01,8.02,63554,0
2017-10-24,8.01,8.12,7.96,8.01,92136,0
2017-10-25,7.98,8.2199,7.87,8.14,172469,0
2017-10-26,8.19,8.37,7.98,8.3,278771,0
2017-10-27,8.37,8.47,8.19,8.25,78983,0
2017-10-30,8.21,8.34,8.03,8.17,150011,0
2017-10-31,8.14,8.25,8.07,8.08,139687,0
2017-11-01,8.23,8.23,7.87,7.94,167596,0
2017-11-02,7.9,7.96,7.3,7.31,246979,0
2017-11-03,8,8,7.4593,7.58,312461,0
2017-11-06,7.59,7.86,6.74,6.83,455364,0
2017-11-07,6.84,6.84,6.29,6.36,349326,0
2017-11-08,6.4,6.475,6.2,6.4,343406,0
2017-11-09,6.53,6.69,6.2,6.28,444653,0
2017-11-10,6.32,6.35,6.21,6.23,174596,0
