Date,Open,High,Low,Close,Volume,OpenInt
2006-08-15,9,9,9,9,0,0
2006-08-16,10.25,10.94,10.05,10.45,4966943,0
2006-08-17,10.37,10.65,10,10.48,627765,0
2006-08-18,10.5,10.5,10,10.25,757136,0
2006-08-21,10.2,10.3,10.05,10.25,114593,0
2006-08-22,10.25,10.3,9.9,10.3,185870,0
2006-08-23,10.3,10.45,10.1,10.1,136259,0
2006-08-24,10.07,10.35,10.07,10.26,59657,0
2006-08-25,10.4,10.4,10.13,10.3,38735,0
2006-08-28,10.21,10.9,10.21,10.8,105097,0
2006-08-29,10.89,12.24,10.76,11.58,262698,0
2006-08-30,11.31,12,11.31,11.53,52720,0
2006-08-31,11.38,12.24,11.38,11.7,48436,0
2006-09-01,11.8,12,11.55,11.9,59874,0
2006-09-05,12,12.1,11.57,12,139201,0
2006-09-06,11.73,12.08,11.65,11.96,99782,0
2006-09-07,11.79,12,11.79,11.95,39520,0
2006-09-08,12.07,12.07,11.75,11.77,46246,0
2006-09-11,11.75,12.01,11.31,11.83,160357,0
2006-09-12,11.93,11.94,11.37,11.37,85597,0
2006-09-13,11.49,11.97,9.6,11.97,165587,0
2006-09-14,11.51,11.7,11.51,11.52,28966,0
2006-09-15,11.52,11.9,11.51,11.9,60800,0
2006-09-18,11.9,12.81,11.83,12.58,134977,0
2006-09-19,12.62,13.28,11.87,11.94,120748,0
2006-09-20,11.93,12.23,11.5,11.6,66408,0
2006-09-21,11.99,11.99,11.39,11.51,53664,0
2006-09-22,11.61,11.61,11.02,11.61,82740,0
2006-09-25,12.17,12.17,11.1,11.98,189968,0
2006-09-26,12,12.28,11.55,11.67,100397,0
2006-09-27,12.21,12.21,11.64,11.95,67355,0
2006-09-28,11.76,12.3,11.76,12.24,70749,0
2006-09-29,12.11,12.14,11.5,11.75,683532,0
2006-10-02,11.83,11.99,11.6,11.71,112894,0
2006-10-03,11.6,11.82,11.48,11.68,73195,0
2006-10-04,11.6,12,11.49,11.93,79003,0
2006-10-05,11.89,12.26,11.7,12.26,115785,0
2006-10-06,12.17,12.62,12.06,12.39,79329,0
2006-10-09,12.49,13.4,12.45,13.39,206015,0
2006-10-10,13.49,14.11,13.13,14.1,649501,0
2006-10-11,14.05,14.78,13.91,14.6,256999,0
2006-10-12,14.81,14.81,14.17,14.46,115540,0
2006-10-13,14.63,14.63,13.83,13.95,199119,0
2006-10-16,13.9,14.23,13.9,14.15,37664,0
2006-10-17,14.03,14.21,13.29,14.1,499140,0
2006-10-18,14.45,14.87,14.33,14.8,165579,0
2006-10-19,14.68,15.86,14.68,15.02,278679,0
2006-10-20,15.14,15.17,14.14,14.29,237000,0
2006-10-23,14.35,14.75,14.35,14.47,107011,0
2006-10-24,14.55,14.55,13.89,14.06,349296,0
2006-10-25,14.1,14.37,13.95,14.16,205052,0
2006-10-26,14.3,14.3,13.83,14,146726,0
2006-10-27,14,14.18,13.83,14,135884,0
2006-10-30,14.04,15.07,13.77,15.01,251663,0
2006-10-31,15.06,15.15,14.83,14.95,104194,0
2006-11-01,14.8,15.48,14.65,14.79,107581,0
2006-11-02,14.71,15.01,14.59,14.76,264249,0
2006-11-03,14.76,15.25,14.2,14.33,309539,0
2006-11-06,14.58,15.5,14.42,15.48,246606,0
2006-11-07,15.55,16.15,14.75,15.37,337448,0
2006-11-08,14.82,15.21,13.4,14.19,1252693,0
2006-11-09,14.95,14.95,13.89,14.21,400349,0
2006-11-10,14.15,14.15,13.6,13.8,384209,0
2006-11-13,13.8,14.06,13.65,13.94,381362,0
2006-11-14,13.95,14.57,13.95,14.57,327550,0
2006-11-15,14.57,17.35,14.57,16.41,1303351,0
2006-11-16,16.58,16.79,16.5,16.68,383139,0
2006-11-17,15.91,16.95,15.25,16.72,376365,0
2006-11-20,16.84,16.96,16.35,16.82,383750,0
2006-11-21,16.8,17.64,16.8,17.38,226824,0
2006-11-22,17.48,17.86,17.17,17.51,214331,0
2006-11-24,17.29,18.11,16.37,17.8,77755,0
2006-11-27,17.95,18.13,17.39,17.5,223691,0
2006-11-28,17.49,17.49,16.3,16.65,206873,0
2006-11-29,16.86,17.06,16.4,16.55,233199,0
2006-11-30,16.69,17.02,16.55,16.72,133356,0
2006-12-01,16.83,16.95,16.55,16.83,143461,0
2006-12-04,16.84,17.26,16.75,16.77,283814,0
2006-12-05,16.83,16.87,16.25,16.44,272597,0
2006-12-06,16.47,16.47,15.95,16.11,185548,0
2006-12-07,16.02,17.04,15.99,16.94,161223,0
2006-12-08,17.2,17.8,17.17,17.4,109666,0
2006-12-11,17.5,18.58,17.5,18.15,291872,0
2006-12-12,18.03,18.31,17.52,17.56,355492,0
2006-12-13,17.76,18.22,16.79,16.81,369000,0
2006-12-14,16.7,16.81,16.39,16.52,354735,0
2006-12-15,16.63,17.11,16.63,17,421487,0
2006-12-18,17,17.25,16.73,16.91,173778,0
2006-12-19,16.82,16.87,16.25,16.77,220405,0
2006-12-20,17.5,17.7,17.12,17.12,1064657,0
2006-12-21,17.34,17.34,16.6,16.62,430327,0
2006-12-22,16.8,17,16.3,16.33,222116,0
2006-12-26,16.32,16.32,15.68,16.22,578585,0
2006-12-27,16.3,16.8,15.95,16.79,221780,0
2006-12-28,16.74,16.95,16.4,16.4,145406,0
2006-12-29,16.43,16.53,15.95,15.96,222299,0
2007-01-03,16.05,16.2,15.75,15.98,291087,0
2007-01-04,16.1,16.61,15.98,16.42,211777,0
2007-01-05,16.05,16.15,15.68,16,275637,0
2007-01-08,16.07,16.64,16,16.41,301484,0
2007-01-09,16.35,16.7,16.13,16.52,245351,0
2007-01-10,16.35,16.7,16.15,16.46,194965,0
2007-01-11,16.29,16.55,16.15,16.16,568071,0
2007-01-12,15.64,16.39,15.23,16.2,1169175,0
2007-01-16,14,14.61,12.53,14.01,3649091,0
2007-01-17,13.88,14.09,13.37,13.56,866045,0
2007-01-18,13.44,13.96,13.39,13.85,538837,0
2007-01-19,13.5,14.48,13.5,13.5,3080371,0
2007-01-22,13.51,13.51,13.04,13.15,1205553,0
2007-01-23,13.07,13.35,12.81,13.28,1031010,0
2007-01-24,13.26,13.91,13.14,13.59,1182356,0
2007-01-25,13.73,13.73,12.99,13.01,796288,0
2007-01-26,13,13.09,12.61,12.8,731577,0
2007-01-29,12.82,12.82,11.93,12.02,1179521,0
2007-01-30,12.1,12.81,12.1,12.65,1000869,0
2007-01-31,12.58,12.96,12.48,12.85,778347,0
2007-02-01,12.86,12.96,12.8,12.89,280493,0
2007-02-02,12.87,13.62,12.83,13.52,499036,0
2007-02-05,13.97,14.3,13.83,14.09,1093466,0
2007-02-06,14.06,14.1,13.68,13.85,216738,0
2007-02-07,13.84,13.98,13.62,13.88,236605,0
2007-02-08,13.81,14,13.81,13.98,173601,0
2007-02-09,13.92,14.04,13.92,14.01,462362,0
2007-02-12,14.01,14.01,13.74,13.84,247398,0
2007-02-13,13.85,13.85,13.65,13.72,268804,0
2007-02-14,13.75,14.01,13.64,13.77,216887,0
2007-02-15,13.75,14.09,13.75,14,230630,0
2007-02-16,14,14.74,13.98,14.52,635206,0
2007-02-20,14.56,15,14.56,14.92,656436,0
2007-02-21,14.92,15.27,14.78,14.98,867633,0
2007-02-22,15.11,15.18,13.7,14.72,1379769,0
2007-02-23,14.74,14.74,14.23,14.59,388050,0
2007-02-26,14.68,14.68,14.41,14.5,268672,0
2007-02-27,14.42,14.52,13.99,14.15,443732,0
2007-02-28,14.15,14.25,13.39,13.55,582765,0
2007-03-01,13.2,13.4,12.47,13.29,519784,0
2007-03-02,13.25,13.3,12.5,12.55,519941,0
2007-03-05,12.54,12.81,12.17,12.55,441704,0
2007-03-06,12.56,12.81,12.48,12.5,282675,0
2007-03-07,12.44,12.48,11.68,12.19,591900,0
2007-03-08,12.08,12.25,11.56,11.93,448521,0
2007-03-09,12.24,12.72,11.93,12,389373,0
2007-03-12,11.94,12.09,11.81,12,108660,0
2007-03-13,11.99,11.99,11.35,11.53,283935,0
2007-03-14,11.45,11.65,10.99,11.62,651329,0
2007-03-15,11.47,12.1,11.46,12.01,365322,0
2007-03-16,11.99,12.1,11.88,11.92,261190,0
2007-03-19,12.02,12.23,11.9,12.13,319212,0
2007-03-20,12.1,12.12,11.84,11.88,264108,0
2007-03-21,11.94,11.95,11.64,11.7,314473,0
2007-03-22,11.71,11.79,11.48,11.5,395859,0
2007-03-23,11.57,11.69,11.37,11.52,238404,0
2007-03-26,11.53,11.59,11.31,11.56,179357,0
2007-03-27,11.49,11.5,11.29,11.31,237437,0
2007-03-28,11.29,11.31,11,11.08,181566,0
2007-03-29,11.16,11.45,11.13,11.37,209954,0
2007-03-30,11.34,12.15,11.34,11.8,434389,0
2007-04-02,12,12.04,11.38,11.68,407457,0
2007-04-03,11.75,12.05,11.58,11.99,423230,0
2007-04-04,12.03,12.05,11.88,12.01,154297,0
2007-04-05,12.05,12.44,12.05,12.29,346703,0
2007-04-09,12.36,12.44,12.13,12.34,1774763,0
2007-04-10,12.39,12.5,12.13,12.18,378476,0
2007-04-11,12.2,12.25,11.75,11.92,426470,0
2007-04-12,11.84,12.18,11.62,12.04,272924,0
2007-04-13,12.02,12.02,11.63,11.84,295051,0
2007-04-16,11.96,12.91,11.8,12.78,371411,0
2007-04-17,12.84,12.92,12.65,12.75,163224,0
2007-04-18,12.73,12.73,12.27,12.35,215407,0
2007-04-19,12.25,12.34,12,12.19,205392,0
2007-04-20,12.35,12.7,12.08,12.48,257293,0
2007-04-23,12.5,12.73,12.5,12.63,123299,0
2007-04-24,12.64,12.84,12.35,12.72,340664,0
2007-04-25,12.77,12.79,12.51,12.76,173653,0
2007-04-26,12.77,13.4,12.72,13.18,342553,0
2007-04-27,13.13,13.16,12.49,12.49,252754,0
2007-04-30,12.45,12.56,12,12.27,383536,0
2007-05-01,12.27,12.41,12,12.31,207690,0
2007-05-02,12.29,12.51,12.21,12.33,379746,0
2007-05-03,12.33,12.43,12.18,12.24,119919,0
2007-05-04,12.11,12.36,12.11,12.36,195391,0
2007-05-07,12.49,12.8,12.38,12.51,236156,0
2007-05-08,12.5,12.82,12.31,12.8,257003,0
2007-05-09,12.82,13.91,12.8,13.44,509180,0
2007-05-10,13.45,13.45,12.53,12.68,718241,0
2007-05-11,12.68,13.24,12.5,12.62,224399,0
2007-05-14,12.8,13.14,12.2,12.57,363727,0
2007-05-15,12.46,12.6,11.88,12.02,701775,0
2007-05-16,12.02,12.2,11.91,12,397095,0
2007-05-17,11.99,12.1,11.88,12.03,620288,0
2007-05-18,12.09,12.24,11.98,12.13,325674,0
2007-05-21,12.13,12.25,12,12.2,323055,0
2007-05-22,12.19,12.59,12.19,12.52,297042,0
2007-05-23,12.62,13.11,12.42,13,516778,0
2007-05-24,12.9,13.45,12.7,12.76,327441,0
2007-05-25,12.89,13.21,12.78,13.17,371861,0
2007-05-29,13.25,13.48,13.2,13.34,444060,0
2007-05-30,13.28,13.28,12.81,13.14,410408,0
2007-05-31,13.19,13.29,13.02,13.29,717664,0
2007-06-01,13.33,13.87,13.32,13.71,537228,0
2007-06-04,13.7,14.98,13.7,14.8,1138852,0
2007-06-05,14.6,14.78,14.16,14.48,398603,0
2007-06-06,14.39,14.4,13.95,14.38,339226,0
2007-06-07,14.28,14.54,14.16,14.52,453945,0
2007-06-08,14.48,14.61,14.3,14.57,613608,0
2007-06-11,14.6,14.6,14.36,14.49,301562,0
2007-06-12,14.47,14.65,14.34,14.62,343645,0
2007-06-13,14.63,15.72,14.63,15.67,957221,0
2007-06-14,15.62,16.21,15.45,16.15,1177337,0
2007-06-15,16.31,16.86,15.55,15.91,1156592,0
2007-06-18,15.98,16.14,15.87,16.01,784369,0
2007-06-19,16,16.08,15.79,16,506676,0
2007-06-20,16.1,16.3,15.93,15.98,470569,0
2007-06-21,16.04,16.04,15.62,15.82,368127,0
2007-06-22,15.75,16.4,15.57,15.9,1887602,0
2007-06-25,15.81,16.17,15.36,15.44,382142,0
2007-06-26,15.52,15.99,15.51,15.79,464643,0
2007-06-27,15.82,16.01,15.57,16,298659,0
2007-06-28,16.03,16.42,15.85,16.15,569818,0
2007-06-29,16.16,16.3,15.97,16.02,302768,0
2007-07-02,16.18,16.65,16.11,16.48,607642,0
2007-07-03,16.48,17.43,16.02,16.1,963501,0
2007-07-05,16.45,16.45,16.14,16.25,418509,0
2007-07-06,16.23,16.5,16.14,16.4,307232,0
2007-07-09,16.4,16.61,15.47,15.59,510041,0
2007-07-10,15.52,15.91,14.96,15.15,434044,0
2007-07-11,15.2,15.99,15.2,15.93,361133,0
2007-07-12,16.03,16.03,15.69,15.83,166122,0
2007-07-13,15.76,15.88,15.38,15.55,155939,0
2007-07-16,15.41,15.51,15.25,15.29,219511,0
2007-07-17,15.15,15.32,14.99,15.16,313682,0
2007-07-18,15.12,15.56,15.11,15.56,314091,0
2007-07-19,15.59,15.62,15.14,15.4,378019,0
2007-07-20,15.35,15.36,14.63,15.08,439321,0
2007-07-23,15.15,15.3,14.56,14.64,631794,0
2007-07-24,14.5,14.53,13.77,14.04,715938,0
2007-07-25,14.15,14.28,13.91,14.18,457547,0
2007-07-26,14,14.04,13.47,13.66,587964,0
2007-07-27,13.59,13.65,13.21,13.26,465688,0
2007-07-30,13.28,13.51,13.15,13.49,371892,0
2007-07-31,13.64,13.78,13.34,13.35,270807,0
2007-08-01,13.25,13.45,12.38,13.32,988183,0
2007-08-02,13.39,14.25,13.39,14.25,381552,0
2007-08-03,14.19,14.46,13.84,13.94,664782,0
2007-08-06,13.98,14.17,13.39,13.81,344967,0
2007-08-07,13.84,14.58,13.72,14.55,401873,0
2007-08-08,14.57,15.46,14.57,15.37,868820,0
2007-08-09,15.35,16.08,15.35,15.8,1118944,0
2007-08-10,15.59,15.63,14.19,15.38,762445,0
2007-08-13,15.6,15.86,14.39,14.53,331324,0
2007-08-14,14.54,14.54,13.87,13.89,197461,0
2007-08-15,13.87,14.9,13.87,14.52,318484,0
2007-08-16,14.46,15.08,13.45,14.86,399729,0
2007-08-17,15.28,15.35,14.54,15.01,160569,0
2007-08-20,15.08,15.78,14.88,15.1,211816,0
2007-08-21,15.02,15.43,14.7,14.75,174025,0
2007-08-22,14.99,15.09,14.33,14.47,176932,0
2007-08-23,14.59,14.59,13.95,14.25,232490,0
2007-08-24,14.21,14.43,14,14.42,118222,0
2007-08-27,14.4,14.69,14.29,14.52,133157,0
2007-08-28,14.4,14.62,14.09,14.2,228615,0
2007-08-29,14.31,14.31,14.09,14.25,293492,0
2007-08-30,14.14,14.33,14.06,14.3,193892,0
2007-08-31,14.33,14.33,13.98,14.11,226803,0
2007-09-04,14.06,14.16,13.87,13.98,846346,0
2007-09-05,13.86,14.4,13.85,14.21,227768,0
2007-09-06,14.28,14.69,13.98,14.66,370579,0
2007-09-07,14.45,14.58,14.13,14.41,149183,0
2007-09-10,14.53,15.09,14.34,14.85,190126,0
2007-09-11,14.98,15.34,14.78,15.2,109982,0
2007-09-12,15.17,15.55,15.11,15.49,214214,0
2007-09-13,15.6,15.6,14.79,14.96,164683,0
2007-09-14,14.78,15.14,14.76,15.08,128699,0
2007-09-17,15.07,15.07,14.97,15.03,46336,0
2007-09-18,15.1,15.65,15.08,15.5,360777,0
2007-09-19,15.63,16.15,15.57,15.75,343144,0
2007-09-20,15.67,16.07,15.67,15.9,489919,0
2007-09-21,16.03,16.03,15.47,15.65,340142,0
2007-09-24,15.72,16.11,15.52,16.03,172896,0
2007-09-25,16,16.18,15.7,15.79,291145,0
2007-09-26,15.9,16.8,15.79,16.69,302947,0
2007-09-27,16.71,17.01,16.62,17,254794,0
2007-09-28,17.1,17.4,17,17.23,442946,0
2007-10-01,17.23,17.5,16.52,17.22,439443,0
2007-10-02,17.28,17.42,16.85,17.17,413659,0
2007-10-03,17.14,17.24,16.5,16.88,320859,0
2007-10-04,16.98,17.25,16.76,17,475400,0
2007-10-05,17,17.5,17,17.26,358091,0
2007-10-08,17.15,18.1,17.15,18,516533,0
2007-10-09,18.11,18.85,17.91,18.69,591750,0
2007-10-10,18.73,18.94,17.67,18.2,1407437,0
2007-10-11,17.75,17.99,16.97,17.02,815714,0
2007-10-12,16.69,17.22,16.65,17.13,565155,0
2007-10-15,17.1,17.1,16.73,17.07,480640,0
2007-10-16,16.97,17.15,16.83,17.09,204395,0
2007-10-17,17.24,17.33,16.97,17.33,432110,0
2007-10-18,17.2,17.25,16.56,16.99,298663,0
2007-10-19,16.94,17,16.44,16.48,154279,0
2007-10-22,16.62,16.69,16.05,16.58,185234,0
2007-10-23,16.71,17.21,16.58,17.19,203969,0
2007-10-24,17.03,17.09,16.38,16.63,158612,0
2007-10-25,16.63,17.11,15.69,15.98,608212,0
2007-10-26,16.22,17.12,16.08,16.46,514949,0
2007-10-29,16.46,16.98,16.19,16.29,223673,0
2007-10-30,16.19,16.41,15.79,15.83,92801,0
2007-10-31,15.98,16.13,15.28,16.09,367982,0
2007-11-01,16.04,16.2,15.96,16.04,240475,0
2007-11-02,16.2,16.52,15.85,16.52,132505,0
2007-11-05,16.58,16.62,16.29,16.41,249538,0
2007-11-06,16.4,17.12,16.29,17.11,163709,0
2007-11-07,16.88,17.28,16.45,16.52,400702,0
2007-11-08,15.26,16.3,14.85,14.96,1062638,0
2007-11-09,14.73,14.74,13.7,14,1142834,0
2007-11-12,14,15.14,13.65,14.27,1040764,0
2007-11-13,14.38,14.64,14.15,14.21,667459,0
2007-11-14,15.02,15.47,14.6,14.9,527143,0
2007-11-15,14.85,15.03,14.18,14.54,280505,0
2007-11-16,14.6,14.78,14.12,14.37,322898,0
2007-11-19,14.23,14.49,14.15,14.23,251023,0
2007-11-20,14.2,14.39,13.75,13.98,193705,0
2007-11-21,13.91,14.22,13.79,14.18,231072,0
2007-11-23,14.26,14.37,14.04,14.1,75395,0
2007-11-26,14.09,14.18,13.66,13.8,185436,0
2007-11-27,13.87,14.22,13.76,13.79,301657,0
2007-11-28,14.21,15.55,14.2,15.5,837258,0
2007-11-29,15.49,15.79,15.27,15.51,860607,0
2007-11-30,15.75,16.26,15.51,15.85,641579,0
2007-12-03,15.96,16.44,15.79,15.82,329642,0
2007-12-04,15.66,16.34,15.58,16.29,185482,0
2007-12-05,16.5,16.81,16.26,16.44,255729,0
2007-12-06,16.45,16.75,16.2,16.54,188050,0
2007-12-07,16.55,16.75,16.39,16.65,131824,0
2007-12-10,16.66,16.78,16.44,16.68,191653,0
2007-12-11,16.77,17.18,16.71,16.8,866453,0
2007-12-12,17.25,17.64,16.87,17,191038,0
2007-12-13,16.9,17.28,16.84,17.01,794536,0
2007-12-14,17,17.17,16.81,16.84,287019,0
2007-12-17,16.85,17.09,16.73,16.73,256813,0
2007-12-18,16.94,17.12,16.61,17,353458,0
2007-12-19,17.01,17.53,16.85,17.43,548456,0
2007-12-20,17.51,18.4,17.5,17.8,805373,0
2007-12-21,18.06,18.26,17.8,18,691477,0
2007-12-24,18.07,18.52,18.07,18.52,79166,0
2007-12-26,18.52,18.65,18.27,18.4,173872,0
2007-12-27,18.35,18.66,18.11,18.15,165892,0
2007-12-28,18.24,18.79,18.14,18.54,247238,0
2007-12-31,18.52,18.7,17.12,17.26,996864,0
2008-01-02,17.19,17.42,16.13,16.2,446734,0
2008-01-03,16.43,16.54,16.06,16.1,433954,0
2008-01-04,16.08,16.2,15.94,16.07,598972,0
2008-01-07,16.15,16.15,15.45,15.6,802701,0
2008-01-08,15.7,16.22,15.59,15.69,464517,0
2008-01-09,15.68,15.96,15.48,15.89,508217,0
2008-01-10,15.73,16.15,15.73,16.07,265531,0
2008-01-11,15.91,16.33,15.56,15.82,381345,0
2008-01-14,15.93,15.93,15.36,15.85,487585,0
2008-01-15,15.66,15.75,15.4,15.5,691782,0
2008-01-16,15.47,15.62,14.67,14.77,685737,0
2008-01-17,14.96,15.11,13.84,14.11,578566,0
2008-01-18,14.13,14.48,14.01,14.29,677884,0
2008-01-22,13.72,14.83,13.65,14.36,634631,0
2008-01-23,14.08,15.05,13.48,14.81,656909,0
2008-01-24,14.94,15.16,14.45,14.64,555936,0
2008-01-25,14.85,14.89,14.33,14.42,404862,0
2008-01-28,14.42,14.89,14,14.54,437143,0
2008-01-29,14.66,14.87,14.29,14.49,294317,0
2008-01-30,14.49,14.66,13.98,14.03,227699,0
2008-01-31,13.98,14.2,13.75,13.85,379784,0
2008-02-01,14,14.5,13.44,14.45,564509,0
2008-02-04,14.56,14.73,14.14,14.44,174063,0
2008-02-05,14.32,14.55,13.79,13.85,221606,0
2008-02-06,14.08,14.2,13.8,14.14,329113,0
2008-02-07,14.04,14.55,13.82,14.14,226702,0
2008-02-08,13.97,14.5,13.07,13.26,603887,0
2008-02-11,13.28,13.53,13.18,13.41,421180,0
2008-02-12,13.45,14.5,13.45,13.87,540458,0
2008-02-13,14.06,14.53,13.95,14.38,420610,0
2008-02-14,14.44,14.69,14.03,14.1,374577,0
2008-02-15,14.01,14.13,13.23,13.51,201193,0
2008-02-19,13.64,13.82,13.32,13.58,196605,0
2008-02-20,13.46,13.66,12.94,13.42,495634,0
2008-02-21,13.47,13.88,13,13.87,440020,0
2008-02-22,13.72,14.09,12.55,13.58,957968,0
2008-02-25,13.53,14.05,13.43,14,357769,0
2008-02-26,13.93,13.97,13.48,13.77,444758,0
2008-02-27,13.66,14.15,13.58,13.81,299063,0
2008-02-28,13.82,14.38,13.39,14.26,403245,0
2008-02-29,14.12,14.27,13.7,13.77,253210,0
2008-03-03,13.8,13.8,12.77,13.04,405901,0
2008-03-04,12.93,13.1,12.7,13,160184,0
2008-03-05,13.07,13.14,12.75,13.04,155200,0
2008-03-06,12.99,13.02,12.49,12.49,289180,0
2008-03-07,12.39,12.5,11.53,11.75,632956,0
2008-03-10,11.75,11.75,10.95,11.1,610555,0
2008-03-11,11.31,11.65,10.71,11.13,618649,0
2008-03-12,11.15,11.61,10.86,11.3,217989,0
2008-03-13,11.23,12.52,11.2,12.51,724560,0
2008-03-14,12.6,12.79,11.87,12.33,714159,0
2008-03-17,12.25,12.68,12.24,12.31,432136,0
2008-03-18,12.52,13.57,12.52,13.34,490362,0
2008-03-19,13.32,13.44,12.81,12.94,564625,0
2008-03-20,13.08,13.15,12.41,12.95,926177,0
2008-03-24,13,13.19,12.62,13.19,444302,0
2008-03-25,13.22,13.64,12.94,13.61,303979,0
2008-03-26,13.63,13.83,13.46,13.76,251838,0
2008-03-27,13.9,14.53,13.72,14.05,839150,0
2008-03-28,14,14.12,13.86,13.97,952196,0
2008-03-31,13.96,14.24,13.96,14.03,455810,0
2008-04-01,14.17,14.72,13.91,14.61,482907,0
2008-04-02,14.57,15.78,14.51,15,1412871,0
2008-04-03,14.89,14.98,14.58,14.74,355202,0
2008-04-04,14.82,15.11,14.16,14.57,639860,0
2008-04-07,14.61,14.99,14.53,14.83,405426,0
2008-04-08,14.69,14.98,14.48,14.93,335181,0
2008-04-09,14.95,15.13,14.63,14.75,487383,0
2008-04-10,14.68,14.87,14.38,14.42,599788,0
2008-04-11,14.34,14.45,13.95,14,472086,0
2008-04-14,13.97,14.22,13.96,13.99,198168,0
2008-04-15,14,14.15,13.97,14.07,105288,0
2008-04-16,14.16,14.47,13.87,13.98,328711,0
2008-04-17,13.95,14.17,13.87,13.99,488587,0
2008-04-18,14.28,14.69,14.17,14.5,538342,0
2008-04-21,14.41,14.61,14.28,14.37,269869,0
2008-04-22,14.33,14.39,13.57,13.6,514024,0
2008-04-23,13.65,13.78,13.53,13.67,405986,0
2008-04-24,13.7,13.97,13.5,13.78,153489,0
2008-04-25,13.9,13.96,13.57,13.7,164802,0
2008-04-28,13.71,13.97,13.59,13.79,265966,0
2008-04-29,13.8,14.2,13.71,13.81,525291,0
2008-04-30,13.8,14.06,13.4,13.44,380371,0
2008-05-01,13.5,13.92,13.44,13.87,679737,0
2008-05-02,13.95,13.99,13.12,13.2,442568,0
2008-05-05,13.1,13.23,12.86,13.12,284369,0
2008-05-06,13.19,13.39,12.86,13.29,168246,0
2008-05-07,13.33,13.49,12.97,13.04,309233,0
2008-05-08,13,13.07,12.43,12.8,448996,0
2008-05-09,13.49,14.64,13.16,13.38,1316661,0
2008-05-12,13.43,14.09,13.26,13.9,455834,0
2008-05-13,13.91,13.96,13.62,13.7,481388,0
2008-05-14,13.71,13.78,13.48,13.78,247056,0
2008-05-15,13.76,14.07,13.5,14.05,195255,0
2008-05-16,14.15,14.15,13.81,13.85,562724,0
2008-05-19,13.82,13.82,13.51,13.55,209220,0
2008-05-20,13.54,13.56,13.1,13.29,217715,0
2008-05-21,13.32,13.42,12.95,13,421947,0
2008-05-22,13.05,13.25,12.79,12.87,560668,0
2008-05-23,12.78,12.92,12.54,12.83,465338,0
2008-05-27,12.87,13.2,12.86,13,258995,0
2008-05-28,13.08,13.18,12.79,13,100982,0
2008-05-29,12.97,13,12.7,12.83,452766,0
2008-05-30,12.89,12.98,12.7,12.83,918841,0
2008-06-02,12.8,12.98,11.91,11.92,1126565,0
2008-06-03,12,12.36,11.98,12.13,647552,0
2008-06-04,12.11,12.2,11.98,12.01,1124852,0
2008-06-05,12.01,12.14,11.91,12.05,732698,0
2008-06-06,12,12.13,11.92,12,275414,0
2008-06-09,12.07,12.13,12,12.03,393110,0
2008-06-10,11.93,12.9,11.93,12.6,559490,0
2008-06-11,12.54,12.83,12.5,12.53,506461,0
2008-06-12,12.59,12.97,12.59,12.78,360195,0
2008-06-13,12.87,13.25,12.84,13.25,549926,0
2008-06-16,13.17,13.59,13.05,13.52,351577,0
2008-06-17,13.53,13.87,13.44,13.59,371228,0
2008-06-18,13.5,13.69,13.05,13.51,276764,0
2008-06-19,13.5,13.9,13.25,13.73,263246,0
2008-06-20,13.68,13.68,13.17,13.4,328370,0
2008-06-23,13.43,13.43,12.9,12.95,224194,0
2008-06-24,12.84,12.84,12.36,12.56,377393,0
2008-06-25,12.56,12.98,12.47,12.89,222026,0
2008-06-26,12.7,12.7,11.95,12.23,337700,0
2008-06-27,12.23,12.31,11.9,12.1,1355282,0
2008-06-30,12.08,12.13,11.93,11.96,385247,0
2008-07-01,11.91,12.09,11.63,12.09,654137,0
2008-07-02,11.99,11.99,11.38,11.39,1171403,0
2008-07-03,11.41,11.75,11.35,11.55,255025,0
2008-07-07,11.59,11.7,11.06,11.23,335532,0
2008-07-08,11.2,11.2,10.87,11.04,1414278,0
2008-07-09,11.07,11.29,11,11.03,520117,0
2008-07-10,11.01,11.39,10.96,11.12,338809,0
2008-07-11,11,11.73,11,11.73,593203,0
2008-07-14,11.82,12,11.58,11.6,204897,0
2008-07-15,11.5,12.09,11.11,11.75,708569,0
2008-07-16,12.04,12.54,11.91,12.54,281275,0
2008-07-17,12.62,13.48,12.38,13.23,338057,0
2008-07-18,13.25,13.6,12.9,12.96,249710,0
2008-07-21,13.03,13.2,12.76,12.84,157703,0
2008-07-22,12.75,12.97,12.47,12.96,280638,0
2008-07-23,12.92,13.14,12.67,12.68,328076,0
2008-07-24,12.74,12.74,12.14,12.23,144637,0
2008-07-25,12.25,12.27,11.91,12.15,201240,0
2008-07-28,12.1,12.1,11.3,11.38,417688,0
2008-07-29,11.42,11.95,11.27,11.92,242229,0
2008-07-30,11.99,12.25,11.81,12.24,177003,0
2008-07-31,12.13,12.24,11.62,11.66,259764,0
2008-08-01,11.69,11.77,11.44,11.53,187291,0
2008-08-04,11.55,11.71,11.28,11.54,197788,0
2008-08-05,11.69,12.24,11.51,12.19,355035,0
2008-08-06,12.14,12.27,11.98,12.22,163654,0
2008-08-07,12.17,12.28,12.1,12.12,119062,0
2008-08-08,12.15,12.38,11.75,11.8,286202,0
2008-08-11,11.98,12.17,11.41,11.54,808740,0
2008-08-12,10.14,10.76,9.46,10.48,3049678,0
2008-08-13,10.51,10.71,10.36,10.58,608910,0
2008-08-14,10.38,10.6,10.01,10.56,1011740,0
2008-08-15,10.65,10.85,10.47,10.69,520702,0
2008-08-18,10.73,11.71,10.64,11.07,1128480,0
2008-08-19,10.96,11.29,10.83,11.01,316973,0
2008-08-20,11.09,11.3,10.95,11.02,447689,0
2008-08-21,10.91,11.47,10.91,11.32,335523,0
2008-08-22,11.38,11.58,11.29,11.52,232903,0
2008-08-25,11.48,11.56,11.28,11.37,227334,0
2008-08-26,11.33,11.6,11.08,11.49,422766,0
2008-08-27,11.51,11.86,11.32,11.84,368685,0
2008-08-28,11.89,12.25,11.73,12.05,371375,0
2008-08-29,12.03,12.16,11.69,11.86,518492,0
2008-09-02,11.98,12.19,11.7,11.86,445814,0
2008-09-03,11.86,12,11.58,11.74,263564,0
2008-09-04,11.61,11.72,11.16,11.36,200922,0
2008-09-05,11.25,11.36,11.13,11.25,516754,0
2008-09-08,11.4,11.65,11.26,11.46,453561,0
2008-09-09,11.47,11.66,10.84,10.84,598762,0
2008-09-10,10.98,11.19,10.88,11.03,396170,0
2008-09-11,10.88,11.05,10.69,10.75,313485,0
2008-09-12,10.7,10.93,10.54,10.75,392114,0
2008-09-15,10.52,10.71,10.26,10.38,216466,0
2008-09-16,10.22,11.02,10.22,11.02,209022,0
2008-09-17,10.88,10.94,10.16,10.53,275150,0
2008-09-18,10.78,11.13,10.45,11.12,386475,0
2008-09-19,11.61,12.26,11.3,11.36,968794,0
2008-09-22,11.39,11.39,11.04,11.14,220370,0
2008-09-23,11.13,11.66,11.03,11.09,207829,0
2008-09-24,11.08,11.45,10.74,11.18,260225,0
2008-09-25,11.21,11.47,10.9,10.92,152921,0
2008-09-26,10.78,11.63,10.68,11.62,245461,0
2008-09-29,11.48,11.82,10.14,10.36,265159,0
2008-09-30,10.52,11.23,10.51,11.09,262991,0
2008-10-01,10.94,11,10,10.38,510893,0
2008-10-02,10.34,10.87,9.94,10.08,450981,0
2008-10-03,10.29,10.55,9.7,9.7,294261,0
2008-10-06,9.7,10.02,9.18,9.39,489390,0
2008-10-07,9.54,10.86,9.49,9.74,347041,0
2008-10-08,9.47,9.79,9.05,9.05,891776,0
2008-10-09,9.27,9.36,8,8,952192,0
2008-10-10,7.86,8.85,7.84,8.67,618511,0
2008-10-13,8.68,9.48,8.43,9.4,418800,0
2008-10-14,9.76,9.76,8.9,8.98,273186,0
2008-10-15,8.88,9.02,8.01,8.12,311726,0
2008-10-16,8.39,8.59,7.97,8.56,365148,0
2008-10-17,8.37,9.05,8.37,8.5,199622,0
2008-10-20,8.62,8.8,8.06,8.7,244174,0
2008-10-21,8.53,8.98,8.3,8.32,195177,0
2008-10-22,8.24,8.7,8.11,8.36,164355,0
2008-10-23,8.34,8.73,7.45,7.54,385792,0
2008-10-24,7.26,7.5,6.59,6.74,411623,0
2008-10-27,6.62,7.17,5.98,6.11,586538,0
2008-10-28,6.26,6.3,5.63,6.14,384084,0
2008-10-29,6.18,6.46,6.04,6.26,456853,0
2008-10-30,6.45,6.84,6.4,6.67,291603,0
2008-10-31,6.58,7.02,6.54,6.95,514278,0
2008-11-03,6.83,7.3,6.65,6.74,258149,0
2008-11-04,6.96,7.06,6.66,6.84,337613,0
2008-11-05,6.75,7.02,6.32,6.34,621665,0
2008-11-06,6.38,6.67,5.97,6.04,266205,0
2008-11-07,5.6,6.35,5.4,6.09,669243,0
2008-11-10,6.23,6.4,6,6.18,747951,0
2008-11-11,6.13,6.48,5.87,6.04,194828,0
2008-11-12,5.95,6.23,5.8,5.8,201561,0
2008-11-13,5.81,6.37,5.78,6.11,405309,0
2008-11-14,5.96,6.32,5.93,6,314846,0
2008-11-17,5.94,6.04,5.75,5.8,160928,0
2008-11-18,5.84,5.84,5.26,5.37,616437,0
2008-11-19,5.35,5.35,4.82,4.83,407119,0
2008-11-20,4.8,5.91,4.72,5.49,1231065,0
2008-11-21,5.55,5.76,5.16,5.33,625035,0
2008-11-24,5.45,5.69,5.44,5.66,332845,0
2008-11-25,5.7,5.7,5.32,5.5,277259,0
2008-11-26,5.45,5.77,5.41,5.74,277280,0
2008-11-28,5.69,5.76,5.5,5.61,48246,0
2008-12-01,5.59,5.69,5.12,5.14,399887,0
2008-12-02,5.26,5.47,5.1,5.29,267067,0
2008-12-03,5.16,5.8,5.16,5.61,369785,0
2008-12-04,5.5,5.81,5.13,5.28,475514,0
2008-12-05,5.22,5.55,4.99,5.54,274770,0
2008-12-08,5.67,6.25,5.62,6.18,257779,0
2008-12-09,6.1,6.63,6,6.04,343206,0
2008-12-10,6.06,6.31,5.79,5.97,218362,0
2008-12-11,5.88,6.01,5.64,5.68,281294,0
2008-12-12,5.59,5.95,5.49,5.95,148141,0
2008-12-15,5.93,6.06,5.68,5.87,192102,0
2008-12-16,5.99,6.34,5.73,6.32,210264,0
2008-12-17,6.25,6.77,6.23,6.64,186767,0
2008-12-18,6.63,6.99,6.48,6.66,203907,0
2008-12-19,6.8,7.25,6.74,6.95,306876,0
2008-12-22,6.95,7.16,6.5,6.7,313685,0
2008-12-23,6.77,7.2,6.56,6.64,195956,0
2008-12-24,6.63,6.68,6.43,6.44,35632,0
2008-12-26,6.48,6.61,6.4,6.58,55003,0
2008-12-29,6.58,6.7,6.2,6.23,82886,0
2008-12-30,6.33,6.47,5.8,6.14,247847,0
2008-12-31,6.16,6.64,5.91,6.55,161400,0
2009-01-02,6.56,6.94,6.4,6.59,162326,0
2009-01-05,6.62,6.62,6.38,6.5,144879,0
2009-01-06,6.58,6.69,6.38,6.5,341150,0
2009-01-07,6.38,6.51,6.21,6.3,138972,0
2009-01-08,6.27,6.48,6.23,6.25,200581,0
2009-01-09,6.25,6.3,6.06,6.09,140514,0
2009-01-12,6.03,6.23,5.73,5.73,185275,0
2009-01-13,5.73,5.88,5.34,5.35,306651,0
2009-01-14,5.32,5.36,4.99,5.02,171760,0
2009-01-15,4.99,5.06,4.66,4.7,795318,0
2009-01-16,4.85,4.92,4.25,4.36,582487,0
2009-01-20,4.32,4.43,3.8,3.81,416458,0
2009-01-21,3.87,4.11,3.85,4,1074336,0
2009-01-22,3.94,4.01,3.84,3.85,228441,0
2009-01-23,3.75,3.78,3.45,3.56,709892,0
2009-01-26,3.44,3.44,3.21,3.41,463084,0
2009-01-27,3.39,3.51,3.32,3.39,528861,0
2009-01-28,3.45,3.58,3.33,3.56,978837,0
2009-01-29,3.53,3.59,3.47,3.51,465080,0
2009-01-30,3.58,3.58,3.3,3.31,470590,0
2009-02-02,3.28,3.56,3.26,3.49,332633,0
2009-02-03,3.5,3.6,3.3,3.47,328164,0
2009-02-04,3.46,3.56,3.32,3.46,178341,0
2009-02-05,3.44,3.58,3.37,3.52,180747,0
2009-02-06,3.51,3.75,3.49,3.74,233739,0
2009-02-09,3.67,3.69,3.54,3.59,130572,0
2009-02-10,3.58,3.69,3.09,3.1,266549,0
2009-02-11,3.1,3.22,2.93,3,350221,0
2009-02-12,3,3.18,2.95,3,378305,0
2009-02-13,3.01,3.18,2.98,3.14,187779,0
2009-02-17,3.04,3.11,2.99,3.01,330102,0
2009-02-18,3.04,3.14,2.92,3.04,204540,0
2009-02-19,3.08,3.13,2.79,2.84,159368,0
2009-02-20,2.81,3.02,2.77,2.84,283644,0
2009-02-23,2.87,3.01,2.51,2.66,394121,0
2009-02-24,2.68,2.8,2.61,2.65,269573,0
2009-02-25,2.69,2.69,2.3,2.36,261633,0
2009-02-26,2.33,2.35,2.25,2.3,201932,0
2009-02-27,2.26,2.33,2.02,2.1,307406,0
2009-03-02,2.06,2.06,1.84,1.92,272223,0
2009-03-03,1.94,2.25,1.83,2.17,470065,0
2009-03-04,2.21,2.55,2.21,2.52,285955,0
2009-03-05,2.46,2.49,2.36,2.44,192686,0
2009-03-06,2.47,2.67,2.37,2.62,285730,0
2009-03-09,2.61,2.7,2.5,2.56,625012,0
2009-03-10,2.61,3.13,2.56,3.05,255547,0
2009-03-11,3.06,3.26,3.06,3.18,188894,0
2009-03-12,3.16,3.73,2.95,3.7,195257,0
2009-03-13,3.7,3.78,3.27,3.49,293357,0
2009-03-16,3.51,3.55,3.29,3.31,114691,0
2009-03-17,3.32,3.54,3.13,3.53,135759,0
2009-03-18,3.14,4.11,3.14,4,184458,0
2009-03-19,4.04,4.1,3.9,3.93,115295,0
2009-03-20,3.97,3.97,3.54,3.57,306768,0
2009-03-23,3.67,4.06,3.62,4.03,304628,0
2009-03-24,3.99,4.17,3.9,3.92,177020,0
2009-03-25,3.94,4.06,3.83,4,233423,0
2009-03-26,4.06,4.38,3.93,4.31,249343,0
2009-03-27,4.26,4.37,4.14,4.14,220315,0
2009-03-30,4.03,4.06,3.64,3.86,294478,0
2009-03-31,3.93,4.55,3.73,4.28,478583,0
2009-04-01,4.19,4.3,3.96,4.07,313115,0
2009-04-02,4.15,4.78,3.9,4.52,388930,0
2009-04-03,4.52,4.52,4.22,4.47,164720,0
2009-04-06,4.43,4.43,4.11,4.2,135685,0
2009-04-07,4.15,4.17,3.98,3.98,191432,0
2009-04-08,4.02,4.39,3.97,4.2,227123,0
2009-04-09,4.27,4.94,4.11,4.9,369409,0
2009-04-13,4.78,4.8,4.61,4.72,122572,0
2009-04-14,4.63,4.63,4.24,4.24,139665,0
2009-04-15,4.22,4.27,4.14,4.23,59168,0
2009-04-16,4.27,4.5,4.15,4.47,91198,0
2009-04-17,4.48,4.49,4.21,4.46,91766,0
2009-04-20,4.34,4.34,3.97,4.22,150312,0
2009-04-21,4.21,4.59,4.19,4.58,107592,0
2009-04-22,4.49,4.67,4.33,4.66,200889,0
2009-04-23,4.66,4.71,4.62,4.66,174949,0
2009-04-24,4.7,5.31,4.57,5.24,215941,0
2009-04-27,5.13,5.16,4.86,4.98,229402,0
2009-04-28,4.92,5.18,4.75,5.03,206080,0
2009-04-29,5.05,5.4,5.05,5.37,152080,0
2009-04-30,5.43,5.55,5.05,5.05,180021,0
2009-05-01,5.16,5.16,4.69,4.83,106888,0
2009-05-04,4.87,5.29,4.75,5.26,99739,0
2009-05-05,5.24,5.36,5.01,5.18,134250,0
2009-05-06,5.24,5.41,5.05,5.37,96278,0
2009-05-07,5.2,5.31,4.81,5.12,124993,0
2009-05-08,4.75,5.27,4.65,5.09,262473,0
2009-05-11,4.97,5.13,4.88,4.97,763663,0
2009-05-12,5,5.14,4.53,4.84,343204,0
2009-05-13,4.73,4.87,4.6,4.65,169697,0
2009-05-14,4.69,4.83,4.62,4.68,160517,0
2009-05-15,4.71,4.76,4.64,4.71,83188,0
2009-05-18,4.77,4.99,4.65,4.97,60837,0
2009-05-19,4.96,5.04,4.83,4.91,90249,0
2009-05-20,4.93,4.99,4.68,4.75,171204,0
2009-05-21,4.67,4.7,4.41,4.53,91396,0
2009-05-22,4.55,4.73,4.36,4.4,97349,0
2009-05-26,4.37,4.98,4.37,4.85,92082,0
2009-05-27,4.8,5.06,4.63,4.66,67041,0
2009-05-28,4.71,4.74,4.29,4.67,225443,0
2009-05-29,4.7,4.7,4.47,4.66,181221,0
2009-06-01,4.75,5.28,4.57,5.12,179690,0
2009-06-02,5.1,5.81,5,5.8,316061,0
2009-06-03,5.73,5.86,5.47,5.79,121869,0
2009-06-04,5.81,6.04,5.6,6,130084,0
2009-06-05,6.06,6.11,5.84,5.98,63230,0
2009-06-08,5.9,6.31,5.82,6.04,76938,0
2009-06-09,6.09,6.38,5.92,6.13,154649,0
2009-06-10,6.2,6.36,5.75,5.93,212572,0
2009-06-11,5.93,7,5.93,6.77,292657,0
2009-06-12,6.77,6.86,6.33,6.75,111970,0
2009-06-15,6.65,6.65,6.27,6.43,96810,0
2009-06-16,6.34,6.57,5.88,5.94,138721,0
2009-06-17,5.93,6.35,5.82,6.21,187990,0
2009-06-18,6.18,6.27,5.8,5.98,89614,0
2009-06-19,6.09,6.98,6.06,6.86,657868,0
2009-06-22,6.8,6.83,6.17,6.19,171955,0
2009-06-23,6.24,6.41,6.07,6.09,185642,0
2009-06-24,6.13,6.41,6.09,6.15,421439,0
2009-06-25,6.09,6.09,5.77,5.96,228138,0
2009-06-26,5.9,5.94,5.49,5.49,906660,0
2009-06-29,5.51,5.71,5.04,5.1,189967,0
2009-06-30,5.17,5.17,4.73,4.75,244452,0
2009-07-01,4.78,5.07,4.7,4.89,302421,0
2009-07-02,4.79,4.88,4.62,4.81,246538,0
2009-07-06,4.77,4.79,4.5,4.54,143181,0
2009-07-07,4.53,4.53,4.25,4.25,459870,0
2009-07-08,4.28,4.4,4.06,4.19,89490,0
2009-07-09,4.22,4.27,4.07,4.1,191135,0
2009-07-10,4.1,4.24,4.05,4.14,240621,0
2009-07-13,4.16,4.36,4.08,4.36,88618,0
2009-07-14,4.34,4.48,4.22,4.48,65912,0
2009-07-15,4.55,4.79,4.45,4.64,109823,0
2009-07-16,4.6,4.87,4.6,4.87,77811,0
2009-07-17,4.88,5.01,4.64,4.9,76423,0
2009-07-20,4.9,4.9,4.78,4.83,111384,0
2009-07-21,4.85,4.85,4.55,4.77,185099,0
2009-07-22,4.74,4.81,4.69,4.75,68933,0
2009-07-23,4.72,5.04,4.72,5.01,175116,0
2009-07-24,4.95,5.27,4.86,5.26,87888,0
2009-07-27,5.24,5.24,4.93,5.21,110773,0
2009-07-28,5.14,5.22,5.09,5.16,72954,0
2009-07-29,5.1,5.21,4.97,5.18,94817,0
2009-07-30,5.26,5.29,5.15,5.26,92714,0
2009-07-31,5.28,5.38,5.15,5.17,197743,0
2009-08-03,5.23,5.29,5.06,5.19,165021,0
2009-08-04,5.16,5.65,5.07,5.6,108130,0
2009-08-05,5.67,5.88,5.2,5.26,159158,0
2009-08-06,5.3,5.3,4.66,5.11,244433,0
2009-08-07,5.2,5.21,4.89,5.17,280534,0
2009-08-10,5.12,5.14,4.89,5.14,71386,0
2009-08-11,5.09,5.25,4.92,5.16,203155,0
2009-08-12,5.12,5.64,5.1,5.51,167761,0
2009-08-13,5.57,5.97,5.5,5.84,178223,0
2009-08-14,5.84,5.93,5.65,5.83,154492,0
2009-08-17,5.69,5.71,5.55,5.66,164361,0
2009-08-18,5.71,5.99,5.66,5.94,204302,0
2009-08-19,5.84,6.17,5.66,6.16,270686,0
2009-08-20,6.1,6.17,6.03,6.11,258927,0
2009-08-21,6.19,6.25,6.16,6.23,211527,0
2009-08-24,6.23,6.23,6.06,6.12,197873,0
2009-08-25,6.14,6.15,5.88,5.92,95002,0
2009-08-26,5.9,5.9,5.56,5.72,115985,0
2009-08-27,5.71,5.82,5.56,5.81,87319,0
2009-08-28,5.85,5.94,5.75,5.82,145125,0
2009-08-31,5.85,5.92,5.61,5.74,177987,0
2009-09-01,5.68,5.89,5.57,5.66,255361,0
2009-09-02,5.63,5.71,5.5,5.66,161803,0
2009-09-03,4.9,4.95,4.45,4.68,918247,0
2009-09-04,4.68,4.72,4.44,4.52,189163,0
2009-09-08,4.58,4.63,4.42,4.5,143110,0
2009-09-09,4.48,4.63,4.47,4.6,112777,0
2009-09-10,4.58,4.75,4.28,4.72,89747,0
2009-09-11,4.72,5.26,4.72,5.26,167405,0
2009-09-14,5.17,5.31,4.91,5.01,109749,0
2009-09-15,5.11,5.11,4.92,5.06,77075,0
2009-09-16,5.08,5.18,5.08,5.15,137370,0
2009-09-17,5.14,5.17,4.98,4.99,53587,0
2009-09-18,5.01,5.03,4.95,4.98,156873,0
2009-09-21,4.97,5.11,4.88,4.92,65794,0
2009-09-22,4.97,5.02,4.9,4.98,128850,0
2009-09-23,5,5.12,4.9,4.9,50449,0
2009-09-24,4.91,4.94,4.6,4.63,98403,0
2009-09-25,4.61,4.68,4.54,4.67,78100,0
2009-09-28,4.71,4.77,4.56,4.68,195617,0
2009-09-29,4.7,4.87,4.69,4.79,70150,0
2009-09-30,4.75,4.98,4.62,4.94,187325,0
2009-10-01,4.93,4.93,4.6,4.62,282070,0
2009-10-02,4.58,4.84,4.58,4.8,66688,0
2009-10-05,4.81,4.85,4.7,4.84,91437,0
2009-10-06,4.87,4.99,4.8,4.97,138134,0
2009-10-07,4.93,5,4.76,4.81,143218,0
2009-10-08,4.87,5.05,4.85,4.98,123774,0
2009-10-09,4.99,5.04,4.92,5,76005,0
2009-10-12,5.04,5.13,4.97,5.09,70737,0
2009-10-13,5.08,5.12,5.01,5.1,49884,0
2009-10-14,5.15,5.2,5.1,5.19,75897,0
2009-10-15,5.15,5.53,5.13,5.36,168393,0
2009-10-16,5.33,5.52,5.25,5.47,92085,0
2009-10-19,5.47,5.47,5.27,5.39,111769,0
2009-10-20,5.39,5.39,5.22,5.25,320919,0
2009-10-21,5.22,5.35,5.2,5.26,225443,0
2009-10-22,5.24,5.5,5.2,5.5,125696,0
2009-10-23,5.49,5.62,5.17,5.18,255513,0
2009-10-26,5.18,5.57,5.08,5.28,141640,0
2009-10-27,5.14,5.43,5.14,5.26,144325,0
2009-10-28,5.3,5.3,5.01,5.01,77521,0
2009-10-29,5.05,5.31,5.03,5.29,83210,0
2009-10-30,5.23,5.29,5,5.15,169378,0
2009-11-02,5.17,5.3,5.02,5.11,145382,0
2009-11-03,5.07,5.45,4.93,5.4,170645,0
2009-11-04,5.26,5.26,4.95,5,140367,0
2009-11-05,5.04,5.07,4.96,5.01,70728,0
2009-11-06,5.25,5.31,5.05,5.2,183474,0
2009-11-09,5.24,5.32,5.14,5.32,104765,0
2009-11-10,5.27,5.49,5.27,5.44,77352,0
2009-11-11,5.46,5.54,5.38,5.48,57292,0
2009-11-12,5.48,5.61,5.08,5.08,67879,0
2009-11-13,5.09,5.17,4.94,5.01,83021,0
2009-11-16,5.05,5.5,5.02,5.43,113010,0
2009-11-17,5.37,5.63,5.12,5.61,101272,0
2009-11-18,5.59,5.63,5.48,5.48,88981,0
2009-11-19,5.41,5.41,5.17,5.21,111055,0
2009-11-20,5.15,5.28,5,5.03,70235,0
2009-11-23,5.15,5.28,5.11,5.2,85770,0
2009-11-24,5.18,5.18,4.96,5.1,89459,0
2009-11-25,5.11,5.17,5.06,5.12,39274,0
2009-11-27,5.03,5.04,4.92,4.92,45506,0
2009-11-30,4.92,5.14,4.73,5.14,192012,0
2009-12-01,5.15,5.36,5.01,5.32,211007,0
2009-12-02,5.31,5.59,5.31,5.55,176923,0
2009-12-03,5.59,5.69,5.42,5.46,226645,0
2009-12-04,5.58,5.69,5.3,5.52,281409,0
2009-12-07,5.5,5.52,5.4,5.41,217778,0
2009-12-08,5.38,5.38,5.26,5.28,42862,0
2009-12-09,5.45,5.85,5.45,5.62,712742,0
2009-12-10,5.63,5.67,5.39,5.44,327229,0
2009-12-11,5.46,5.64,5.41,5.62,403469,0
2009-12-14,5.68,5.73,5.55,5.65,174234,0
2009-12-15,5.66,5.77,5.39,5.41,266530,0
2009-12-16,5.48,5.66,5.48,5.64,235936,0
2009-12-17,5.58,5.65,5.47,5.56,97018,0
2009-12-18,5.63,5.69,5.53,5.64,279588,0
2009-12-21,5.67,5.77,5.45,5.75,107439,0
2009-12-22,5.75,5.97,5.68,5.97,234244,0
2009-12-23,5.96,6.15,5.92,6.11,225889,0
2009-12-24,6.16,6.58,6.13,6.36,152236,0
2009-12-28,6.31,6.4,6.03,6.15,130527,0
2009-12-29,6.19,6.24,5.94,5.97,80321,0
2009-12-30,5.95,6.04,5.94,6.03,115422,0
2009-12-31,6.04,6.17,5.9,5.9,109458,0
2010-01-04,6.02,6.31,5.99,6.3,194062,0
2010-01-05,6.27,6.37,6.23,6.31,83736,0
2010-01-06,6.34,6.52,6.31,6.49,163174,0
2010-01-07,6.5,7.17,6.35,7.15,225401,0
2010-01-08,7.09,7.22,6.85,7.12,164101,0
2010-01-11,7.18,7.18,6.91,6.98,347470,0
2010-01-12,6.92,7.26,6.83,7.23,508942,0
2010-01-13,7.28,7.45,7.14,7.31,248016,0
2010-01-14,7.26,7.38,7.18,7.22,57888,0
2010-01-15,7.26,7.35,6.95,6.98,156386,0
2010-01-19,7.02,7.16,6.98,7.15,165397,0
2010-01-20,7.05,7.21,6.91,7.05,129821,0
2010-01-21,7.09,7.18,6.87,6.88,112644,0
2010-01-22,6.92,7.09,6.68,6.75,197829,0
2010-01-25,6.85,6.86,6.38,6.38,182681,0
2010-01-26,6.33,6.44,6.06,6.09,340776,0
2010-01-27,6.05,6.22,5.9,5.98,416760,0
2010-01-28,6.01,6.08,5.65,5.85,151353,0
2010-01-29,5.87,6,5.73,5.73,118825,0
2010-02-01,5.76,5.82,5.53,5.7,172407,0
2010-02-02,5.7,5.87,5.7,5.84,258643,0
2010-02-03,5.8,5.88,5.66,5.71,160227,0
2010-02-04,5.63,5.76,5.44,5.47,148420,0
2010-02-05,5.5,5.58,5.3,5.52,80699,0
2010-02-08,5.51,5.87,5.35,5.79,197073,0
2010-02-09,5.88,5.88,5.55,5.57,114380,0
2010-02-10,5.54,5.54,5.35,5.4,179370,0
2010-02-11,5.36,5.55,5.31,5.51,121919,0
2010-02-12,5.45,5.7,5.43,5.69,103104,0
2010-02-16,5.77,6.15,5.69,6.07,221915,0
2010-02-17,5.9,5.93,5.1,5.79,373865,0
2010-02-18,5.68,5.83,5.51,5.81,123936,0
2010-02-19,5.8,5.96,5.64,5.96,176688,0
2010-02-22,5.97,6,5.65,5.67,153740,0
2010-02-23,5.64,5.64,5.29,5.36,279012,0
2010-02-24,5.37,5.44,5.05,5.18,307561,0
2010-02-25,5.09,5.28,5.01,5.28,139131,0
2010-02-26,5.69,5.75,5.51,5.67,293465,0
2010-03-01,5.73,5.83,5.58,5.66,170821,0
2010-03-02,5.69,5.72,5.55,5.61,130875,0
2010-03-03,5.64,5.64,5.37,5.39,163387,0
2010-03-04,5.42,5.46,5.35,5.4,301342,0
2010-03-05,5.43,5.56,5.39,5.53,437263,0
2010-03-08,5.53,5.57,5.38,5.39,92675,0
2010-03-09,5.38,5.45,5.34,5.41,171146,0
2010-03-10,5.41,5.46,5.36,5.4,140452,0
2010-03-11,5.39,5.4,5.3,5.34,285730,0
2010-03-12,5.4,5.4,5.21,5.3,163899,0
2010-03-15,5.3,5.32,5.06,5.2,85055,0
2010-03-16,5.21,5.27,5.04,5.15,332467,0
2010-03-17,5.15,5.25,5.11,5.18,164373,0
2010-03-18,5.16,5.19,4.95,5.14,330305,0
2010-03-19,5.18,5.24,5.1,5.2,224119,0
2010-03-22,5.13,5.5,5.13,5.47,415840,0
2010-03-23,5.49,5.5,5.35,5.42,165834,0
2010-03-24,5.36,5.41,5.32,5.34,148289,0
2010-03-25,5.41,5.47,5.28,5.36,460370,0
2010-03-26,5.38,5.39,5.31,5.36,199973,0
2010-03-29,5.4,5.42,5.27,5.32,95183,0
2010-03-30,5.31,5.31,5.2,5.25,244517,0
2010-03-31,5.21,5.24,5.11,5.2,198479,0
2010-04-01,5.23,5.44,5.09,5.15,173798,0
2010-04-05,5.18,5.35,5.18,5.34,371885,0
2010-04-06,5.31,5.34,5.24,5.28,161070,0
2010-04-07,5.25,5.34,5.11,5.19,143006,0
2010-04-08,5.15,5.28,5.07,5.26,88504,0
2010-04-09,5.25,5.28,5.13,5.26,107069,0
2010-04-12,5.28,5.36,5.22,5.28,143917,0
2010-04-13,5.28,5.31,5.19,5.3,157579,0
2010-04-14,5.32,5.42,5.31,5.41,117208,0
2010-04-15,5.42,5.68,5.41,5.66,921000,0
2010-04-16,5.65,5.7,5.56,5.67,366325,0
2010-04-19,5.62,5.64,5.5,5.61,218689,0
2010-04-20,5.63,5.67,5.56,5.66,148727,0
2010-04-21,5.65,5.73,5.6,5.72,208842,0
2010-04-22,5.67,5.81,5.6,5.8,226667,0
2010-04-23,5.79,6.03,5.73,6,184045,0
2010-04-26,5.98,6.27,5.98,6.14,220942,0
2010-04-27,6.09,6.17,6.03,6.05,543687,0
2010-04-28,6.09,6.15,6.01,6.06,362058,0
2010-04-29,6.1,6.12,6,6.02,518569,0
2010-04-30,6.04,6.07,5.95,5.99,379011,0
2010-05-03,6.03,6.14,5.9,6.09,338965,0
2010-05-04,5.99,6.07,5.89,6.01,168458,0
2010-05-05,5.95,6.03,5.85,6,153260,0
2010-05-06,5.97,6.86,5.67,6.16,459815,0
2010-05-07,6.06,6.17,5.82,6,490166,0
2010-05-10,6.18,6.39,6.05,6.36,207613,0
2010-05-11,6.28,7.02,6.2,6.93,233858,0
2010-05-12,6.98,7.02,6.74,6.93,237370,0
2010-05-13,6.92,7.07,6.8,6.97,98562,0
2010-05-14,6.91,6.91,6.69,6.75,104682,0
2010-05-17,6.82,6.86,6.69,6.83,131876,0
2010-05-18,6.89,6.89,6.74,6.77,112061,0
2010-05-19,6.75,7.52,6.75,7.48,242163,0
2010-05-20,7.19,7.37,6.89,7.01,229807,0
2010-05-21,6.9,7.1,6.67,6.78,501398,0
2010-05-24,6.79,6.79,6.63,6.66,121957,0
2010-05-25,6.49,6.69,6.46,6.63,215902,0
2010-05-26,6.66,6.83,6.54,6.6,230682,0
2010-05-27,6.73,7,6.61,6.99,107223,0
2010-05-28,6.95,7.07,6.9,6.93,95573,0
2010-06-01,6.89,7.08,6.45,6.47,138774,0
2010-06-02,6.49,6.77,6.49,6.74,214753,0
2010-06-03,6.72,6.94,6.67,6.88,93858,0
2010-06-04,6.68,6.97,6.36,6.38,212726,0
2010-06-07,6.4,6.57,6.16,6.2,100742,0
2010-06-08,6.25,6.81,6.08,6.73,307611,0
2010-06-09,6.78,6.88,6.58,6.72,218754,0
2010-06-10,6.83,6.89,6.69,6.87,113393,0
2010-06-11,6.76,7.06,6.76,7.05,85493,0
2010-06-14,7.1,7.1,6.88,6.95,139393,0
2010-06-15,6.97,7.03,6.92,7,109204,0
2010-06-16,6.94,7.12,6.91,7.09,102427,0
2010-06-17,7.12,7.27,7.05,7.21,58035,0
2010-06-18,7.25,7.57,7.18,7.5,172635,0
2010-06-21,7.66,7.73,7.19,7.26,216592,0
2010-06-22,7.32,7.34,6.89,6.94,226807,0
2010-06-23,6.95,7.04,6.77,6.8,178567,0
2010-06-24,6.74,6.88,6.65,6.75,142745,0
2010-06-25,6.76,7.17,6.76,7.02,614117,0
2010-06-28,7.05,7.17,6.94,7.05,130964,0
2010-06-29,6.89,7.11,6.87,6.92,286904,0
2010-06-30,6.94,7.03,6.82,6.83,140052,0
2010-07-01,6.84,7.15,6.77,7.1,213824,0
2010-07-02,7.18,7.28,6.99,7.04,138121,0
2010-07-06,7.17,7.17,6.86,6.9,416815,0
2010-07-07,6.95,6.95,6.83,6.92,243295,0
2010-07-08,7.02,7.14,6.96,7,208358,0
2010-07-09,7.01,7.14,6.93,7.09,101192,0
2010-07-12,7.05,7.16,6.92,6.97,107945,0
2010-07-13,7.09,7.22,7.01,7.14,136896,0
2010-07-14,7.09,7.1,6.99,7.02,104149,0
2010-07-15,7.05,7.08,6.86,7.05,198055,0
2010-07-16,6.98,6.98,6.38,6.4,154471,0
2010-07-19,6.4,6.55,6.21,6.54,102065,0
2010-07-20,6.44,6.75,6.39,6.74,106942,0
2010-07-21,6.8,6.8,6.43,6.45,71601,0
2010-07-22,6.55,6.88,6.44,6.85,139154,0
2010-07-23,6.8,7.04,6.71,7.04,211427,0
2010-07-26,7.09,7.26,7.06,7.25,100000,0
2010-07-27,7.25,7.25,7.07,7.17,150861,0
2010-07-28,7.15,7.17,6.77,6.88,103320,0
2010-07-29,6.98,7.11,6.77,6.83,68684,0
2010-07-30,6.71,6.98,6.69,6.92,118856,0
2010-08-02,7.01,7.13,6.96,7.1,99408,0
2010-08-03,7.09,7.25,7.03,7.18,99369,0
2010-08-04,7.24,7.34,7.14,7.32,92499,0
2010-08-05,7.26,7.4,7.25,7.36,80950,0
2010-08-06,7.58,7.58,7.01,7.15,211574,0
2010-08-09,7.02,7.26,6.9,7.22,126513,0
2010-08-10,7.13,7.29,6.82,6.85,95982,0
2010-08-11,6.69,6.88,6.38,6.38,135729,0
2010-08-12,6.3,6.45,6.18,6.26,98332,0
2010-08-13,6.26,6.31,6,6.01,103425,0
2010-08-16,5.96,6.2,5.94,6.12,158939,0
2010-08-17,6.21,6.21,6.05,6.08,111558,0
2010-08-18,6.09,6.09,5.73,5.78,309498,0
2010-08-19,5.72,5.74,5.5,5.5,145884,0
2010-08-20,5.46,5.53,5.41,5.49,156383,0
2010-08-23,5.54,5.71,5.49,5.59,134974,0
2010-08-24,5.49,5.8,5.41,5.68,107822,0
2010-08-25,5.65,5.66,5.55,5.65,66212,0
2010-08-26,5.66,5.76,5.62,5.69,50729,0
2010-08-27,5.77,5.91,5.61,5.9,60316,0
2010-08-30,5.86,5.86,5.44,5.44,138871,0
2010-08-31,5.44,5.5,5.31,5.43,237976,0
2010-09-01,5.49,5.6,5.4,5.6,125340,0
2010-09-02,5.61,5.73,5.58,5.71,55288,0
2010-09-03,5.8,5.8,5.4,5.74,81310,0
2010-09-07,5.73,5.73,5.56,5.62,62462,0
2010-09-08,5.65,5.78,5.62,5.77,36909,0
2010-09-09,5.86,5.88,5.62,5.78,35068,0
2010-09-10,5.81,5.83,5.6,5.63,56476,0
2010-09-13,5.71,6.1,5.66,6.06,114236,0
2010-09-14,6.06,6.21,5.9,6.14,46303,0
2010-09-15,6.13,6.13,6,6.05,86066,0
2010-09-16,6.06,6.1,5.81,5.83,37529,0
2010-09-17,5.91,6.09,5.82,6.04,158549,0
2010-09-20,6.04,6.1,6,6.07,140063,0
2010-09-21,6.08,6.1,5.98,6.04,138147,0
2010-09-22,6,6.24,5.91,6.08,189326,0
2010-09-23,6.02,6.09,5.95,5.96,90769,0
2010-09-24,6.07,6.27,6.03,6.25,69373,0
2010-09-27,6.25,6.29,6.1,6.15,32207,0
2010-09-28,6.18,6.5,6.03,6.48,50102,0
2010-09-29,6.47,6.71,6.44,6.59,67330,0
2010-09-30,6.68,6.78,6.53,6.57,76546,0
2010-10-01,6.64,6.64,6.38,6.47,61612,0
2010-10-04,6.47,6.51,6.2,6.2,77155,0
2010-10-05,6.29,6.85,6.18,6.8,249349,0
2010-10-06,6.8,6.97,6.48,6.55,95245,0
2010-10-07,6.63,6.65,6.27,6.4,152453,0
2010-10-08,6.35,6.55,6.21,6.49,74538,0
2010-10-11,6.47,6.47,6.29,6.3,28045,0
2010-10-12,6.25,6.42,6.15,6.37,47964,0
2010-10-13,6.4,6.76,6.37,6.61,83631,0
2010-10-14,6.63,6.65,6.37,6.44,59705,0
2010-10-15,6.54,6.58,6.38,6.5,78693,0
2010-10-18,6.54,6.81,6.45,6.81,52675,0
2010-10-19,6.68,6.87,6.31,6.43,100120,0
2010-10-20,6.48,6.81,6.43,6.75,59604,0
2010-10-21,6.81,6.81,6.35,6.45,116180,0
2010-10-22,6.43,6.68,6.37,6.64,68298,0
2010-10-25,6.68,6.91,6.54,6.87,50502,0
2010-10-26,6.81,7,6.74,6.85,81273,0
2010-10-27,6.78,6.81,6.46,6.6,58213,0
2010-10-28,6.64,6.76,6.56,6.69,51730,0
2010-10-29,6.64,6.92,6.59,6.87,58003,0
2010-11-01,6.92,6.97,6.45,6.47,126083,0
2010-11-02,6.58,6.63,6.43,6.6,130754,0
2010-11-03,6.6,6.6,6.44,6.52,87481,0
2010-11-04,6.38,6.65,6.38,6.4,183318,0
2010-11-05,6.53,6.53,6.38,6.51,109646,0
2010-11-08,6.44,6.59,6.36,6.56,68755,0
2010-11-09,6.59,6.62,6.47,6.53,62718,0
2010-11-10,6.55,6.69,6.52,6.58,108345,0
2010-11-11,6.53,6.64,6.48,6.53,116322,0
2010-11-12,6.44,6.64,6.44,6.55,64300,0
2010-11-15,6.59,6.6,6.46,6.53,104993,0
2010-11-16,6.45,6.58,6.38,6.43,156738,0
2010-11-17,6.47,6.5,6.41,6.48,68956,0
2010-11-18,6.5,6.5,6.38,6.41,170507,0
2010-11-19,6.42,6.42,6.28,6.31,129827,0
2010-11-22,6.29,6.34,6.12,6.27,176895,0
2010-11-23,6.25,6.43,6.11,6.21,244079,0
2010-11-24,6.29,6.45,6.23,6.29,93926,0
2010-11-26,6.23,6.44,6.22,6.4,21512,0
2010-11-29,6.33,6.39,6.18,6.27,67615,0
2010-11-30,6.21,6.28,6.11,6.17,136062,0
2010-12-01,6.31,6.5,6.24,6.29,193546,0
2010-12-02,6.27,6.32,6.17,6.19,174513,0
2010-12-03,6.14,6.29,6.07,6.26,138485,0
2010-12-06,6.23,6.37,6.23,6.34,137986,0
2010-12-07,6.41,6.64,6.35,6.5,308441,0
2010-12-08,6.5,6.63,6.48,6.54,177458,0
2010-12-09,6.62,6.75,6.56,6.73,104475,0
2010-12-10,6.72,6.88,6.51,6.8,108626,0
2010-12-13,6.82,6.87,6.65,6.68,140239,0
2010-12-14,6.72,6.75,6.56,6.64,122156,0
2010-12-15,6.78,6.81,6.61,6.73,178011,0
2010-12-16,6.73,6.77,6.61,6.72,111226,0
2010-12-17,6.7,6.77,6.59,6.73,110402,0
2010-12-20,6.75,7,6.61,6.8,157083,0
2010-12-21,6.85,7.09,6.84,7.06,155269,0
2010-12-22,7.11,7.15,6.88,6.96,161239,0
2010-12-23,7,7.11,6.72,6.8,128245,0
2010-12-27,6.77,6.85,6.74,6.75,104736,0
2010-12-28,6.8,6.8,6.57,6.58,80453,0
2010-12-29,6.64,6.64,6.55,6.56,91634,0
2010-12-30,6.59,6.65,6.54,6.6,78007,0
2010-12-31,6.56,6.57,6.5,6.55,123875,0
2011-01-03,6.63,6.81,6.52,6.66,156707,0
2011-01-04,6.7,6.7,6.47,6.65,103440,0
2011-01-05,6.65,6.85,6.65,6.84,69938,0
2011-01-06,6.84,6.84,6.67,6.71,54102,0
2011-01-07,6.74,6.74,6.4,6.65,104876,0
2011-01-10,6.59,6.91,6.59,6.68,235222,0
2011-01-11,6.71,6.84,6.71,6.78,43899,0
2011-01-12,6.82,6.82,6.68,6.74,53546,0
2011-01-13,6.75,6.77,6.65,6.72,82269,0
2011-01-14,6.73,6.73,6.51,6.54,99465,0
2011-01-18,6.39,6.58,6.37,6.48,43393,0
2011-01-19,6.46,6.49,6.28,6.35,104112,0
2011-01-20,6.31,6.47,6.25,6.43,99610,0
2011-01-21,6.47,6.47,6.32,6.36,86245,0
2011-01-24,6.39,6.68,6.34,6.56,121731,0
2011-01-25,6.49,6.61,6.4,6.6,94010,0
2011-01-26,6.64,6.78,6.53,6.64,149303,0
2011-01-27,6.65,6.65,6.43,6.48,86714,0
2011-01-28,6.49,6.49,6.24,6.35,159511,0
2011-01-31,6.39,6.4,6.24,6.3,137484,0
2011-02-01,6.31,6.48,6.31,6.45,106667,0
2011-02-02,6.41,6.53,6.38,6.49,103832,0
2011-02-03,6.51,6.79,6.45,6.78,98280,0
2011-02-04,6.79,6.92,6.66,6.85,91472,0
2011-02-07,6.83,6.9,6.73,6.89,62060,0
2011-02-08,6.86,6.9,6.78,6.9,55464,0
2011-02-09,7,7.1,6.85,7.09,293462,0
2011-02-10,7.04,7.2,7.04,7.12,527607,0
2011-02-11,7.07,7.27,7.07,7.22,141658,0
2011-02-14,7.25,7.3,7.07,7.07,140950,0
2011-02-15,7.03,7.24,7,7.08,69620,0
2011-02-16,7.23,8.23,7.22,7.99,863412,0
2011-02-18,8.02,8.25,7.96,8.25,378736,0
2011-02-22,8.06,8.34,7.98,8.05,156951,0
2011-02-23,8.09,8.29,8.09,8.21,223454,0
2011-02-24,8.26,8.6,7.74,8.52,334915,0
2011-02-25,8.64,8.76,8.13,8.44,121182,0
2011-02-28,7.76,8.55,7.76,8.17,115509,0
2011-03-01,8.21,8.21,7.88,7.92,130169,0
2011-03-02,7.93,7.93,7.65,7.8,215737,0
2011-03-03,7.94,8.05,7.86,7.95,218643,0
2011-03-04,7.97,8.3,7.87,8.28,225521,0
2011-03-07,8.34,8.35,8.03,8.04,190958,0
2011-03-08,8.08,8.51,8.08,8.15,187967,0
2011-03-09,8.22,8.51,8.13,8.51,117603,0
2011-03-10,8.02,8.47,8.02,8.34,245142,0
2011-03-11,8.29,8.3,8.01,8.11,110497,0
2011-03-14,8.05,8.11,7.9,8.04,79865,0
2011-03-15,7.59,7.9,7.5,7.78,104836,0
2011-03-16,7.79,7.82,7.65,7.76,177372,0
2011-03-17,7.9,8.07,7.74,8.02,229138,0
2011-03-18,7.87,8.08,7.77,7.89,146213,0
2011-03-21,7.89,8.35,7.89,8.21,112101,0
2011-03-22,8.31,8.32,8.02,8.03,146912,0
2011-03-23,8.01,8.2,7.73,7.75,174952,0
2011-03-24,7.83,7.83,7.32,7.33,210869,0
2011-03-25,7.27,7.39,6.94,7.34,395300,0
2011-03-28,7.34,7.73,7.25,7.26,385777,0
2011-03-29,7.3,7.37,7.23,7.32,207679,0
2011-03-30,7.33,7.4,7.28,7.3,198575,0
2011-03-31,7.41,7.46,7.3,7.38,137584,0
2011-04-01,7.38,7.76,7.33,7.76,236104,0
2011-04-04,7.81,7.99,7.7,7.77,258504,0
2011-04-05,7.78,8.15,7.76,8.09,194739,0
2011-04-06,8.07,8.26,8.03,8.2,183476,0
2011-04-07,8.19,8.22,8,8,112118,0
2011-04-08,8.07,8.07,7.91,7.95,74978,0
2011-04-11,7.93,8,7.85,7.86,77111,0
2011-04-12,7.82,7.99,7.74,7.76,328286,0
2011-04-13,7.68,7.81,7.68,7.72,103327,0
2011-04-14,7.7,7.87,7.67,7.84,108062,0
2011-04-15,7.78,8.23,7.75,8.22,115503,0
2011-04-18,8.06,8.06,7.67,7.94,107172,0
2011-04-19,7.98,8.04,7.68,7.74,172393,0
2011-04-20,7.76,8.09,7.74,8.09,120966,0
2011-04-21,8.08,8.16,7.85,7.97,126828,0
2011-04-25,7.93,7.94,7.74,7.79,236047,0
2011-04-26,7.84,8.56,7.83,8.49,134293,0
2011-04-27,8.52,8.75,8.49,8.63,196609,0
2011-04-28,8.58,8.75,8.52,8.75,96432,0
2011-04-29,8.75,9,8.67,8.97,209752,0
2011-05-02,8.91,9.16,8.87,9,235625,0
2011-05-03,8.99,9.01,8.36,8.79,111833,0
2011-05-04,8.78,9.05,8.72,8.86,157835,0
2011-05-05,8.91,9.17,8.82,8.97,236498,0
2011-05-06,9.16,9.16,8.7,8.7,84248,0
2011-05-09,8.68,8.92,8.68,8.74,63756,0
2011-05-10,8.94,8.94,8.76,8.89,55641,0
2011-05-11,8.87,8.87,8.43,8.47,86314,0
2011-05-12,8.43,8.44,8.26,8.43,116131,0
2011-05-13,8.54,8.58,8.2,8.22,74375,0
2011-05-16,8.14,8.23,7.85,7.85,73195,0
2011-05-17,8.01,8.35,7.77,8.07,103513,0
2011-05-18,8.12,8.26,7.96,8.2,52720,0
2011-05-19,8.28,8.46,8.24,8.32,99992,0
2011-05-20,8.32,8.33,8.2,8.3,97115,0
2011-05-23,8.12,8.2,8.02,8.04,104726,0
2011-05-24,8.05,8.05,7.72,7.72,132803,0
2011-05-25,7.72,8.07,7.56,7.95,119748,0
2011-05-26,7.89,8.41,7.89,8.32,76453,0
2011-05-27,8.39,8.5,8.18,8.26,59515,0
2011-05-31,8.37,8.63,8.32,8.47,182000,0
2011-06-01,8.47,8.72,8.08,8.08,107937,0
2011-06-02,8.08,8.48,8.08,8.44,62394,0
2011-06-03,8.29,8.7,7.91,8.55,194548,0
2011-06-06,8.44,8.67,8.32,8.44,92965,0
2011-06-07,8.56,8.97,8.36,8.82,100010,0
2011-06-08,8.76,8.99,8.21,8.21,121836,0
2011-06-09,8.29,8.4,8.19,8.27,58818,0
2011-06-10,8.2,8.45,8.09,8.12,126783,0
2011-06-13,8.16,8.42,8.04,8.12,61726,0
2011-06-14,8.25,8.37,8.15,8.29,90286,0
2011-06-15,8.19,8.5,8.19,8.4,178878,0
2011-06-16,8.4,8.44,8.23,8.31,151603,0
2011-06-17,8.36,8.36,8.06,8.18,265170,0
2011-06-20,8.16,8.37,8.14,8.2,86621,0
2011-06-21,8.28,8.51,8.15,8.5,347998,0
2011-06-22,8.4,8.45,8.15,8.18,144695,0
2011-06-23,8.07,8.42,8,8.24,197390,0
2011-06-24,8.24,8.29,8,8.02,341500,0
2011-06-27,8.07,8.19,7.97,8.07,199353,0
2011-06-28,8.09,8.18,8,8.13,177976,0
2011-06-29,8.17,8.18,8,8,167468,0
2011-06-30,8.05,8.41,7.84,8.34,117657,0
2011-07-01,8.25,8.84,8.25,8.66,208747,0
2011-07-05,8.67,8.96,8.56,8.61,138065,0
2011-07-06,8.57,8.79,8.57,8.72,101492,0
2011-07-07,8.81,8.97,8.72,8.89,524522,0
2011-07-08,8.97,9,8.65,8.99,363718,0
2011-07-11,9,9.05,8.56,8.57,208785,0
2011-07-12,8.34,8.64,8.22,8.27,131074,0
2011-07-13,8.35,8.74,8.2,8.27,92789,0
2011-07-14,8.29,8.3,8,8,232533,0
2011-07-15,8.07,8.12,7.99,8.05,218202,0
2011-07-18,8.02,8.15,7.89,8.04,105175,0
2011-07-19,8.14,8.29,7.97,8,1068856,0
2011-07-20,8,8,7.62,7.94,179895,0
2011-07-21,7.99,8.11,7.87,8.05,126613,0
2011-07-22,8.04,8.1,7.96,7.99,115399,0
2011-07-25,7.85,8.01,7.85,7.95,248854,0
2011-07-26,7.97,7.97,7.72,7.82,106990,0
2011-07-27,7.75,7.8,7.47,7.5,175372,0
2011-07-28,7.61,7.61,7.23,7.31,217140,0
2011-07-29,7.19,7.52,6.97,7.33,248482,0
2011-08-01,7.45,7.45,7.21,7.36,255127,0
2011-08-02,7.29,7.52,6.73,7.16,185955,0
2011-08-03,7.19,7.46,7.05,7.46,197669,0
2011-08-04,7.29,7.59,6.59,6.73,352584,0
2011-08-05,7.1,7.59,6.52,7.35,342580,0
2011-08-08,7.1,7.58,6.62,6.63,415640,0
2011-08-09,7.02,7.68,6.53,7.66,405032,0
2011-08-10,7.34,7.46,6.81,6.96,241314,0
2011-08-11,7.01,7.5,6.89,7.45,223439,0
2011-08-12,7.62,7.62,7.23,7.27,146291,0
2011-08-15,7.25,7.51,7.25,7.51,141740,0
2011-08-16,7.52,7.61,7.24,7.4,126965,0
2011-08-17,7.43,7.61,7.38,7.55,253488,0
2011-08-18,7.27,7.36,7,7.06,190825,0
2011-08-19,6.52,7.2,6.52,7.06,203690,0
2011-08-22,7.03,7.29,6.74,6.85,230245,0
2011-08-23,6.8,7.37,6.66,7.36,334896,0
2011-08-24,7.31,7.57,7.24,7.36,232533,0
2011-08-25,7.52,7.52,7.15,7.21,191658,0
2011-08-26,7.12,7.47,6.98,7.46,90454,0
2011-08-29,7.55,7.99,7.38,7.83,175812,0
2011-08-30,7.75,7.87,7.55,7.7,64240,0
2011-08-31,7.74,7.97,7.42,7.58,122892,0
2011-09-01,7.93,7.93,7.43,7.52,190545,0
2011-09-02,7.22,7.44,7.2,7.38,161077,0
2011-09-06,7.07,7.32,7.07,7.25,169144,0
2011-09-07,7.37,7.9,7.36,7.87,194551,0
2011-09-08,7.97,8.38,7.6,7.63,366122,0
2011-09-09,7.69,7.71,7.45,7.69,289719,0
2011-09-12,7.58,8.02,7.54,8,174643,0
2011-09-13,8.04,8.13,7.84,8.04,130769,0
2011-09-14,8.14,8.4,7.8,8.24,122199,0
2011-09-15,8.36,8.42,7.83,8.08,85850,0
2011-09-16,8.16,8.17,7.78,7.97,157031,0
2011-09-19,7.79,7.98,7.72,7.85,49861,0
2011-09-20,7.85,8.06,7.58,7.58,69124,0
2011-09-21,7.58,7.7,7.4,7.42,141026,0
2011-09-22,7.21,7.53,7.21,7.38,232282,0
2011-09-23,7.36,7.69,7.35,7.6,353953,0
2011-09-26,7.29,7.79,7.29,7.76,84305,0
2011-09-27,7.95,8.25,7.69,7.77,115635,0
2011-09-28,7.78,7.95,7.42,7.48,166029,0
2011-09-29,7.68,7.85,7.49,7.74,116961,0
2011-09-30,7.58,8.03,7.58,7.84,169904,0
2011-10-03,7.73,7.84,7.31,7.31,396105,0
2011-10-04,7.38,8.49,7.28,8.46,276214,0
2011-10-05,8.39,8.39,7.94,8.14,169202,0
2011-10-06,8.14,8.22,8,8.19,94594,0
2011-10-07,8.22,8.22,7.75,7.91,90575,0
2011-10-10,7.9,8.14,7.86,8.08,121129,0
2011-10-11,7.97,8.14,7.91,8,118173,0
2011-10-12,8.1,8.21,7.97,8.1,186569,0
2011-10-13,8.07,8.21,7.87,8.12,58208,0
2011-10-14,8.23,8.49,8,8.48,106699,0
2011-10-17,8.23,8.37,7.93,7.98,74831,0
2011-10-18,8.03,8.51,7.83,8.4,107590,0
2011-10-19,8.36,8.36,7.91,7.95,100805,0
2011-10-20,7.94,8.25,7.83,8.15,77360,0
2011-10-21,8.34,8.52,7.92,8.4,97622,0
2011-10-24,8.42,8.48,8.24,8.45,166051,0
2011-10-25,8.4,8.56,8.23,8.37,114140,0
2011-10-26,8.57,8.76,8.52,8.56,143758,0
2011-10-27,8.73,9.67,8.73,9.43,530138,0
2011-10-28,9.39,9.59,9.26,9.27,163136,0
2011-10-31,9.1,9.38,9,9.05,168357,0
2011-11-01,8.62,9,8.59,8.69,185713,0
2011-11-02,9.01,9.01,8.77,8.95,98764,0
2011-11-03,9.01,9.4,8.9,9.3,200925,0
2011-11-04,9.3,9.89,9.3,9.48,679183,0
2011-11-07,9.53,9.53,9.06,9.22,167641,0
2011-11-08,9.24,9.52,9.24,9.39,225517,0
2011-11-09,9.09,9.4,8.62,8.73,122370,0
2011-11-10,9.05,9.05,8.6,8.75,65279,0
2011-11-11,8.82,8.94,8.79,8.82,60254,0
2011-11-14,8.56,8.78,8.5,8.67,114349,0
2011-11-15,8.72,8.86,8.62,8.8,129919,0
2011-11-16,8.88,9.05,8.7,8.7,108737,0
2011-11-17,8.67,8.79,8.37,8.41,116888,0
2011-11-18,8.44,8.86,8.31,8.68,119053,0
2011-11-21,8.48,8.69,8.4,8.61,72108,0
2011-11-22,8.48,8.71,8.48,8.61,70516,0
2011-11-23,8.56,8.58,8.36,8.42,119435,0
2011-11-25,8.4,8.5,8.26,8.38,47535,0
2011-11-28,8.63,8.83,8.09,8.5,197017,0
2011-11-29,8.55,8.69,8.47,8.48,360245,0
2011-11-30,8.91,9.28,8.83,9.08,216290,0
2011-12-01,9.02,9.21,8.8,8.87,130509,0
2011-12-02,8.93,9.3,8.89,9.21,143714,0
2011-12-05,9.3,9.45,9.21,9.3,240433,0
2011-12-06,9.31,9.36,9.25,9.3,173291,0
2011-12-07,9.25,9.54,9.08,9.48,88493,0
2011-12-08,9.4,9.45,9.17,9.29,190116,0
2011-12-09,9.35,9.59,9.15,9.5,195159,0
2011-12-12,9.37,9.74,9.37,9.61,279763,0
2011-12-13,9.68,9.95,9.53,9.66,390327,0
2011-12-14,9.6,9.71,9.53,9.59,190368,0
2011-12-15,9.59,9.78,9.55,9.73,140545,0
2011-12-16,9.93,10.06,9.57,9.6,236035,0
2011-12-19,9.73,9.87,9.31,9.37,126925,0
2011-12-20,9.63,9.69,9.45,9.5,122339,0
2011-12-21,9.76,9.76,9.39,9.68,195328,0
2011-12-22,9.74,10,9.33,9.62,122979,0
2011-12-23,9.67,9.8,9.51,9.53,59128,0
2011-12-27,9.63,9.83,9.4,9.7,98096,0
2011-12-28,9.67,9.67,9.32,9.38,73271,0
2011-12-29,9.47,9.63,9.39,9.52,54686,0
2011-12-30,9.58,9.6,9.23,9.31,99062,0
2012-01-03,9.45,9.7,9.44,9.57,162435,0
2012-01-04,9.51,9.89,9.47,9.6,112349,0
2012-01-05,9.56,9.78,9.38,9.71,78369,0
2012-01-06,9.71,9.9,9.57,9.65,104752,0
2012-01-09,9.73,9.73,9.48,9.6,79034,0
2012-01-10,9.77,9.79,9.64,9.69,67078,0
2012-01-11,9.67,9.86,9.64,9.73,51575,0
2012-01-12,9.88,10,9.78,9.97,256051,0
2012-01-13,9.91,10.22,9.85,10,348584,0
2012-01-17,10.12,10.18,9.85,9.95,123032,0
2012-01-18,9.91,10.05,9.76,9.95,218273,0
2012-01-19,9.98,10.14,9.81,10.03,128644,0
2012-01-20,10.05,10.21,9.93,10.14,134747,0
2012-01-23,10.11,10.33,9.95,10.25,185719,0
2012-01-24,10.15,10.4,10.15,10.37,101953,0
2012-01-25,10.38,10.65,10.29,10.53,126514,0
2012-01-26,10.62,10.9,10.56,10.9,193778,0
2012-01-27,10.9,11.06,10.86,10.98,105175,0
2012-01-30,10.95,11.07,10.84,11.02,63455,0
2012-01-31,11.13,11.24,10.96,11.03,113524,0
2012-02-01,11.11,11.21,10.75,10.88,513093,0
2012-02-02,10.88,11.17,10.88,11.13,172486,0
2012-02-03,11.14,11.66,11.01,11.58,282219,0
2012-02-06,11.53,11.66,11.36,11.6,191485,0
2012-02-07,11.6,11.62,11.45,11.59,152418,0
2012-02-08,11.59,11.82,11.53,11.7,145689,0
2012-02-09,11.78,11.89,11.63,11.73,151497,0
2012-02-10,11.64,11.72,11.47,11.64,145132,0
2012-02-13,11.79,12.24,11.79,12.01,145128,0
2012-02-14,11.97,11.97,11.64,11.78,599329,0
2012-02-15,12,12,11.22,11.65,593164,0
2012-02-16,11.64,11.82,10.89,11.62,306242,0
2012-02-17,11.69,11.69,11.31,11.44,118084,0
2012-02-21,11.45,11.99,11.31,11.75,237377,0
2012-02-22,11.29,11.96,11.29,11.58,373199,0
2012-02-23,11.6,11.82,11.45,11.7,142291,0
2012-02-24,11.67,11.7,11.38,11.4,676147,0
2012-02-27,11.26,11.38,10.98,11.33,221079,0
2012-02-28,11.4,11.55,11.25,11.28,160683,0
2012-02-29,11.27,11.57,11.21,11.4,813711,0
2012-03-01,11.4,11.52,11,11.04,302817,0
2012-03-02,10.97,11.05,10.51,10.78,147673,0
2012-03-05,10.5,11.07,10.5,11.02,151876,0
2012-03-06,10.88,11.01,10.75,10.92,205118,0
2012-03-07,10.92,11.08,10.86,11.03,195570,0
2012-03-08,11.08,11.41,11.03,11.37,154012,0
2012-03-09,11.45,11.67,11.17,11.63,237633,0
2012-03-12,11.57,11.7,11.54,11.6,171691,0
2012-03-13,11.5,12.12,11.5,12.07,428657,0
2012-03-14,12.11,12.13,11.74,11.77,258586,0
2012-03-15,11.76,11.98,11.73,11.97,76438,0
2012-03-16,11.94,12,11.7,11.98,237321,0
2012-03-19,11.98,12.09,11.8,11.91,216395,0
2012-03-20,11.74,11.95,11.71,11.75,239787,0
2012-03-21,11.75,12.08,11.68,11.75,153546,0
2012-03-22,11.11,11.72,11.11,11.53,199835,0
2012-03-23,11.57,11.71,11.51,11.58,98560,0
2012-03-26,11.71,12.06,11.71,12,105801,0
2012-03-27,11.63,11.8,11.52,11.66,390030,0
2012-03-28,11.77,12.05,11.68,11.97,554678,0
2012-03-29,11.8,11.95,11.54,11.9,506285,0
2012-03-30,11.9,11.94,11.63,11.65,230995,0
2012-04-02,11.59,11.88,11.42,11.82,153168,0
2012-04-03,11.8,11.96,11.63,11.79,134859,0
2012-04-04,11.63,11.71,11.56,11.66,139159,0
2012-04-05,11.56,11.89,11.49,11.76,348191,0
2012-04-09,11.54,11.54,11.12,11.17,157365,0
2012-04-10,11.19,11.34,10.36,10.42,506114,0
2012-04-11,10.55,10.82,10.26,10.64,147390,0
2012-04-12,10.62,10.69,10.38,10.5,208244,0
2012-04-13,10.41,11.02,10.1,10.99,266404,0
2012-04-16,11,11.38,10.98,11.25,163599,0
2012-04-17,11.38,11.48,11.16,11.34,197980,0
2012-04-18,11.31,11.32,10.98,11.15,143293,0
2012-04-19,11.11,11.34,11.01,11.24,200554,0
2012-04-20,11.41,11.41,11.04,11.38,165734,0
2012-04-23,11.17,11.35,10.87,11.32,126189,0
2012-04-24,11.29,11.42,11.2,11.4,166377,0
2012-04-25,11.53,11.7,11.41,11.45,139779,0
2012-04-26,11.39,11.6,11.39,11.57,95675,0
2012-04-27,11.55,11.64,11.37,11.56,132525,0
2012-04-30,11.53,11.66,11.46,11.51,243379,0
2012-05-01,11.47,11.58,11.44,11.5,339549,0
2012-05-02,11.37,11.82,11.37,11.82,175231,0
2012-05-03,11.84,12,11.69,11.82,203426,0
2012-05-04,11.7,11.7,10.04,10.49,1164992,0
2012-05-07,10.42,10.56,10.26,10.43,244929,0
2012-05-08,10.33,10.96,10.33,10.95,576122,0
2012-05-09,10.81,11.1,10.79,11.01,287246,0
2012-05-10,11.05,11.17,10.95,11.04,179376,0
2012-05-11,10.91,11.08,10.91,11.04,99371,0
2012-05-14,10.89,11.07,10.89,11.01,184451,0
2012-05-15,10.99,11.24,10.99,11.15,115911,0
2012-05-16,11.17,11.39,11.17,11.33,158955,0
2012-05-17,11.39,11.83,11.21,11.21,238184,0
2012-05-18,11.24,11.62,11.14,11.26,194159,0
2012-05-21,11.34,11.53,11.06,11.49,378370,0
2012-05-22,11.47,11.59,11.4,11.48,278127,0
2012-05-23,11.32,11.85,11.18,11.79,158118,0
2012-05-24,11.76,11.78,11.29,11.54,54617,0
2012-05-25,11.55,11.68,11.12,11.2,133781,0
2012-05-29,11.31,11.88,11.31,11.81,250707,0
2012-05-30,11.65,11.95,11.62,11.78,136805,0
2012-05-31,11.76,12.02,11.58,11.79,634876,0
2012-06-01,11.44,11.73,11.44,11.58,201799,0
2012-06-04,11.62,11.8,11.53,11.73,205571,0
2012-06-05,11.61,11.93,11.61,11.79,176090,0
2012-06-06,11.85,11.89,11.68,11.72,219280,0
2012-06-07,11.92,11.92,11.69,11.77,132273,0
2012-06-08,11.71,13.3,11.71,13.18,544344,0
2012-06-11,13.22,13.35,12.11,12.3,353480,0
2012-06-12,12.4,12.46,12.05,12.16,218152,0
2012-06-13,12.11,12.66,12.07,12.22,257884,0
2012-06-14,12.2,12.47,11.89,11.99,231922,0
2012-06-15,11.94,12.21,11.76,12.19,197624,0
2012-06-18,12.12,12.64,12.1,12.46,157450,0
2012-06-19,12.51,12.99,12.51,12.81,270578,0
2012-06-20,12.83,13.27,12.74,13.24,192504,0
2012-06-21,13.17,13.28,12.95,13.1,165895,0
2012-06-22,13.26,13.56,13.15,13.46,1067838,0
2012-06-25,13.15,13.24,12.85,13.19,261970,0
2012-06-26,13.2,13.22,12.82,12.95,261151,0
2012-06-27,12.93,13.49,12.93,13.09,322724,0
2012-06-28,13.07,13.18,12.81,13.02,255257,0
2012-06-29,13,13.67,12.86,13.53,579184,0
2012-07-02,13.55,13.95,13.49,13.92,303606,0
2012-07-03,13.32,13.42,12.68,12.76,399243,0
2012-07-05,12.77,13.14,12.44,13.09,257622,0
2012-07-06,12.9,12.9,12.5,12.69,172603,0
2012-07-09,12.68,12.72,12.49,12.66,206865,0
2012-07-10,12.71,12.78,12.34,12.43,169125,0
2012-07-11,12.48,12.59,12.2,12.52,134408,0
2012-07-12,12.37,12.64,12.34,12.51,173820,0
2012-07-13,12.48,12.64,12.37,12.44,170082,0
2012-07-16,12.42,12.48,12.18,12.4,101600,0
2012-07-17,12.46,12.65,12.33,12.44,223486,0
2012-07-18,12.45,12.5,11.88,12.02,369455,0
2012-07-19,12.11,12.17,11.79,11.81,210375,0
2012-07-20,11.75,11.82,11.54,11.56,285409,0
2012-07-23,11.4,11.86,11.01,11.67,269621,0
2012-07-24,11.7,11.79,11.56,11.72,134467,0
2012-07-25,11.81,11.92,11.66,11.79,144654,0
2012-07-26,11.94,11.98,11.54,11.67,139527,0
2012-07-27,11.69,12.1,11.69,11.92,150114,0
2012-07-30,11.95,12.1,11.48,11.67,110831,0
2012-07-31,11.6,12.11,11.586,11.99,286131,0
2012-08-01,12.1,12.24,11.85,11.86,220846,0
2012-08-02,11.79,11.97,11.7,11.76,130249,0
2012-08-03,11.88,12.09,11.71,11.92,138828,0
2012-08-06,11.9,12.28,11.76,12.24,118411,0
2012-08-07,12.33,12.52,12.28,12.33,126639,0
2012-08-08,12.26,12.395,12.17,12.21,83274,0
2012-08-09,12.16,12.28,11.6,11.78,285561,0
2012-08-10,12.07,12.5,11.63,11.98,333931,0
2012-08-13,12.01,12.06,11.91,12.03,144451,0
2012-08-14,12.06,12.32,12,12.15,191010,0
2012-08-15,12.1,12.12,11.97,12.12,108263,0
2012-08-16,12.04,12.18,11.95,12.12,272506,0
2012-08-17,12.1,12.32,12.1,12.2,254849,0
2012-08-20,12.22,12.29,12.01,12.18,64583,0
2012-08-21,12.18,12.65,12.18,12.57,149383,0
2012-08-22,12.57,12.86,12.39,12.84,345410,0
2012-08-23,12.78,12.85,12.69,12.83,291819,0
2012-08-24,12.75,13.16,12.49,13.03,226651,0
2012-08-27,13.13,13.13,12.53,12.66,152617,0
2012-08-28,12.68,12.68,11.87,12.19,266838,0
2012-08-29,12.19,12.47,12.13,12.4,116222,0
2012-08-30,12.28,12.488,11.98,12.02,167711,0
2012-08-31,12.1,12.25,11.815,12.05,212674,0
2012-09-04,11.68,12.1,11.52,12.1,676686,0
2012-09-05,12.04,12.35,12.04,12.33,290460,0
2012-09-06,12.36,12.43,12.16,12.31,237316,0
2012-09-07,12.38,12.46,12.3,12.35,113613,0
2012-09-10,12.29,12.5,12.16,12.49,239209,0
2012-09-11,11.5,12.28,11.22,12.21,1228466,0
2012-09-12,12.25,12.38,12.11,12.25,445940,0
2012-09-13,12.19,12.28,12.07,12.165,238578,0
2012-09-14,12.15,12.29,12.05,12.24,234978,0
2012-09-17,12.26,12.26,11.84,12.12,314200,0
2012-09-18,12.07,12.11,11.831,12.1,341966,0
2012-09-19,12.05,12.25,12.05,12.18,120397,0
2012-09-20,12.14,12.15,11.98,12.13,155360,0
2012-09-21,12.27,12.29,12,12.21,493246,0
2012-09-24,12.16,12.35,12.08,12.23,366865,0
2012-09-25,12.27,12.64,12.27,12.6,751281,0
2012-09-26,12.67,12.77,12.56,12.67,318124,0
2012-09-27,12.65,13.02,12.65,12.97,294530,0
2012-09-28,12.91,13.25,12.79,13.02,270453,0
2012-10-01,12.9,13.61,12.9,13.56,629510,0
2012-10-02,13.56,14.05,13.56,14.04,434148,0
2012-10-03,14.02,14.48,13.94,14.38,499745,0
2012-10-04,14.33,14.58,14.26,14.32,361970,0
2012-10-05,14.35,14.518,14.25,14.25,234042,0
2012-10-08,14.23,14.805,14.13,14.8,312901,0
2012-10-09,14.77,15.06,14.44,14.96,335453,0
2012-10-10,15,15,14.59,14.62,153476,0
2012-10-11,14.63,14.83,14.55,14.6,111753,0
2012-10-12,14.56,14.71,14.15,14.39,194919,0
2012-10-15,14.39,14.73,14.36,14.59,111709,0
2012-10-16,14.65,14.87,14.44,14.7,276277,0
2012-10-17,14.72,14.72,14.28,14.48,136572,0
2012-10-18,14.42,14.5,14.17,14.39,99665,0
2012-10-19,14.25,14.31,14.05,14.15,154734,0
2012-10-22,14.23,14.23,14.07,14.1,95819,0
2012-10-23,14,14.56,13.99,14.36,161240,0
2012-10-24,14.47,14.59,14.25,14.44,147524,0
2012-10-25,14.51,14.57,14.1,14.28,100358,0
2012-10-26,14.25,14.41,14.24,14.38,113135,0
2012-10-31,14.35,14.57,14.23,14.4,184852,0
2012-11-01,14.49,14.76,14.39,14.66,316494,0
2012-11-02,14.67,14.725,14.39,14.45,353883,0
2012-11-05,14.42,14.5,14.25,14.27,273137,0
2012-11-06,14.37,14.78,14.37,14.61,129525,0
2012-11-07,14.46,14.61,14.092,14.49,254065,0
2012-11-08,14.5,14.72,14.23,14.25,208564,0
2012-11-09,12.38,13.01,11.86,12.79,1630342,0
2012-11-12,12.75,12.86,12.58,12.75,510796,0
2012-11-13,12.73,12.9,12.46,12.681,673928,0
2012-11-14,12.67,12.78,12.27,12.332,438544,0
2012-11-15,12.25,12.63,12.24,12.49,246799,0
2012-11-16,12.5,12.6,12.31,12.59,649300,0
2012-11-19,12.49,12.64,12.2,12.6,236436,0
2012-11-20,12.56,12.64,12.48,12.58,145348,0
2012-11-21,12.49,12.69,12.48,12.67,136807,0
2012-11-23,12.71,12.94,12.59,12.94,62593,0
2012-11-26,12.91,12.91,12.45,12.65,198655,0
2012-11-27,12.67,12.97,12.66,12.7,339114,0
2012-11-28,12.62,12.66,12.11,12.54,265872,0
2012-11-29,12.67,13.25,12.57,13,244324,0
2012-11-30,13.04,13.04,12.82,13.01,364202,0
2012-12-03,13.02,13.1,12.86,13.02,231222,0
2012-12-04,13.07,13.14,12.93,12.99,243030,0
2012-12-05,13,13.05,12.77,12.77,259635,0
2012-12-06,12.8,13.01,12.74,12.96,247447,0
2012-12-07,12.98,13.05,12.84,12.86,132342,0
2012-12-10,12.81,13.18,12.75,13.14,200043,0
2012-12-11,13.4,13.49,13.2,13.32,189957,0
2012-12-12,13.43,13.43,13.05,13.2,182338,0
2012-12-13,13.25,13.364,13.15,13.19,137996,0
2012-12-14,13.16,13.25,12.93,12.93,123896,0
2012-12-17,12.87,13.1,12.86,13.09,162293,0
2012-12-18,13.11,13.48,12.99,13.32,229783,0
2012-12-19,13.38,13.54,13.26,13.47,210672,0
2012-12-20,13.52,13.61,13.4,13.56,452878,0
2012-12-21,13.4,13.41,13,13.39,493812,0
2012-12-24,13.56,13.56,12.98,13,430228,0
2012-12-26,12.98,13.37,12.9,13.27,598892,0
2012-12-27,13.34,13.92,13.18,13.87,600008,0
2012-12-28,13.79,14.06,13.64,13.87,235756,0
2012-12-31,13.56,13.94,13.52,13.78,213585,0
2013-01-02,14.07,14.47,13.78,14.3,409633,0
2013-01-03,14.22,14.34,14.08,14.08,143692,0
2013-01-04,14.17,14.77,14.07,14.68,176727,0
2013-01-07,14.58,14.6,14.24,14.4,210332,0
2013-01-08,14.42,14.56,14.18,14.33,251461,0
2013-01-09,14.4,14.58,14.24,14.44,249629,0
2013-01-10,14.52,14.55,14.25,14.54,200018,0
2013-01-11,14.59,14.65,14.22,14.35,142998,0
2013-01-14,14.3,14.395,14.09,14.19,63094,0
2013-01-15,14.17,14.3,13.82,14.2,207270,0
2013-01-16,14.21,14.405,14.02,14.23,224309,0
2013-01-17,14.22,14.32,14.17,14.26,134689,0
2013-01-18,14.22,14.51,14.16,14.33,150468,0
2013-01-22,14.29,14.55,14.25,14.5,102376,0
2013-01-23,14.5,14.53,14.24,14.34,103060,0
2013-01-24,14.39,14.76,14.39,14.55,94446,0
2013-01-25,14.63,14.63,14.28,14.49,127224,0
2013-01-28,14.49,14.57,14.26,14.28,130447,0
2013-01-29,14.3,14.38,14.19,14.37,141033,0
2013-01-30,14.31,14.31,13.75,13.84,185270,0
2013-01-31,13.79,14.04,13.65,13.91,180651,0
2013-02-01,13.86,14.32,13.86,13.9,211246,0
2013-02-04,13.65,13.8,13.43,13.45,232014,0
2013-02-05,13.54,14.13,13.41,13.45,250748,0
2013-02-06,13.173,13.51,13.173,13.49,194208,0
2013-02-07,13.48,13.59,13.33,13.55,88564,0
2013-02-08,13.6,13.9,13.353,13.69,130889,0
2013-02-11,13.72,13.72,13.36,13.47,116831,0
2013-02-12,13.45,13.74,13.42,13.67,159047,0
2013-02-13,13.66,13.825,13.51,13.6,157061,0
2013-02-14,13.12,13.47,12,13.2,406524,0
2013-02-15,13.26,13.84,13.2,13.82,210344,0
2013-02-19,13.84,14.36,13.68,14.35,139333,0
2013-02-20,14.39,14.74,14.29,14.39,444580,0
2013-02-21,14.36,14.42,14.14,14.2,306003,0
2013-02-22,14.26,15.2,14.09,15.1,440056,0
2013-02-25,15.07,15.27,14.6,14.67,341099,0
2013-02-26,14.77,15.07,14.76,14.94,206035,0
2013-02-27,14.97,15.01,14.76,14.78,136424,0
2013-02-28,14.79,15,14.675,14.77,157396,0
2013-03-01,14.63,15.27,14.57,15.08,199640,0
2013-03-04,14.97,15.28,14.76,15.02,161897,0
2013-03-05,15.04,15.22,14.77,14.96,247036,0
2013-03-06,14.91,15.1,14.87,14.99,162058,0
2013-03-07,14.95,15.07,14.77,15.07,111274,0
2013-03-08,15.25,15.78,14.93,15.64,294863,0
2013-03-11,15.8,15.8,14.86,15.02,341828,0
2013-03-12,14.93,15.02,14.66,14.93,202963,0
2013-03-13,14.89,15.15,14.76,15.08,137500,0
2013-03-14,15.08,15.27,14.953,15.09,101900,0
2013-03-15,15.08,15.27,14.96,15.05,227250,0
2013-03-18,14.88,15.07,14.8,15.04,158222,0
2013-03-19,15.04,15.05,14.73,14.88,159596,0
2013-03-20,14.94,15.07,14.91,15.07,104193,0
2013-03-21,14.985,14.985,14.74,14.94,211826,0
2013-03-22,14.97,15.07,14.87,15.01,128724,0
2013-03-25,15.07,15.09,14.65,14.72,271344,0
2013-03-26,14.73,14.9,14.61,14.86,183436,0
2013-03-27,14.69,14.81,14.48,14.79,96436,0
2013-03-28,14.8,15.31,14.695,15.14,357071,0
2013-04-01,15.08,15.16,14.72,14.91,322833,0
2013-04-02,14.94,15.14,14.69,14.77,137502,0
2013-04-03,14.83,14.83,14.02,14.09,365647,0
2013-04-04,14.08,14.284,13.99,14.08,135014,0
2013-04-05,13.85,14.01,13.73,13.88,113859,0
2013-04-08,13.85,14.06,13.72,14.06,101979,0
2013-04-09,14.04,14.06,13.85,14,131029,0
2013-04-10,14.01,14.24,14,14.04,241843,0
2013-04-11,14.06,14.19,13.95,14.18,110922,0
2013-04-12,14.21,14.25,13.95,14.02,127632,0
2013-04-15,14.01,14.03,13.69,13.81,216993,0
2013-04-16,13.89,14.2,13.81,14.03,109317,0
2013-04-17,10.51,11.5,10.41,10.48,2820475,0
2013-04-18,10.53,10.64,10.24,10.53,957681,0
2013-04-19,10.59,11.04,10.57,10.98,771700,0
2013-04-22,11.07,11.36,10.97,11.22,650502,0
2013-04-23,11.3,11.63,11.075,11.61,590212,0
2013-04-24,11.61,11.61,11,11.09,576630,0
2013-04-25,11.08,11.11,10.59,10.71,566807,0
2013-04-26,10.65,10.85,10.5,10.85,806198,0
2013-04-29,10.71,10.8,10.33,10.4,600677,0
2013-04-30,10.42,10.53,9.35,10.07,2193183,0
2013-05-01,10.11,10.31,9.83,9.84,1178806,0
2013-05-02,9.79,10.01,9.54,9.92,603846,0
2013-05-03,9.96,10.285,9.77,9.83,700129,0
2013-05-06,9.84,10.122,9.81,10.05,427506,0
2013-05-07,10.11,10.53,10.05,10.31,430380,0
2013-05-08,10.33,10.48,10.16,10.39,395754,0
2013-05-09,10.41,10.47,10.18,10.25,627825,0
2013-05-10,10.3,10.63,10.19,10.47,440819,0
2013-05-13,10.51,10.51,10.15,10.16,315941,0
2013-05-14,10.15,10.82,10.13,10.73,528463,0
2013-05-15,10.77,10.86,10.72,10.76,287889,0
2013-05-16,10.7,11.04,10.68,10.79,551340,0
2013-05-17,10.86,10.86,10.55,10.81,182950,0
2013-05-20,10.9,11.25,10.88,10.99,433571,0
2013-05-21,11.02,11.03,10.88,10.94,377847,0
2013-05-22,10.94,11.06,10.61,10.73,350066,0
2013-05-23,10.63,10.92,10.63,10.8,124812,0
2013-05-24,10.83,11.12,10.8,11.03,173671,0
2013-05-28,11.17,11.43,11.03,11.21,253710,0
2013-05-29,11.15,11.27,11.06,11.16,117131,0
2013-05-30,11.2,11.2,10.96,11.01,156652,0
2013-05-31,10.92,11.2,10.83,10.84,271950,0
2013-06-03,10.9,11.11,10.69,11,283657,0
2013-06-04,11.01,11.14,10.5,10.65,294767,0
2013-06-05,10.61,10.715,10.15,10.3,282575,0
2013-06-06,10.27,10.42,10.16,10.42,358398,0
2013-06-07,10.49,10.5,10.21,10.25,193458,0
2013-06-10,10.26,10.48,10.26,10.48,180846,0
2013-06-11,10.38,10.61,10.17,10.31,157933,0
2013-06-12,10.36,10.64,10.25,10.6,382178,0
2013-06-13,10.67,11.13,10.67,10.91,369547,0
2013-06-14,10.92,11.15,10.83,11.05,267254,0
2013-06-17,11.18,11.57,11.12,11.28,383252,0
2013-06-18,11.33,11.54,11.25,11.47,178739,0
2013-06-19,11.48,11.62,11.31,11.46,351272,0
2013-06-20,11.28,11.46,11.15,11.35,445104,0
2013-06-21,11.35,11.57,11.27,11.53,332540,0
2013-06-24,11.35,11.35,11.101,11.27,330759,0
2013-06-25,11.35,11.44,11.03,11.14,265115,0
2013-06-26,11.19,11.22,10.84,11.01,224803,0
2013-06-27,11.04,11.1,10.905,10.94,490536,0
2013-06-28,10.87,11.06,10.76,10.85,1746666,0
2013-07-01,10.92,11.13,10.88,11.1,186452,0
2013-07-02,11.09,11.42,10.99,11.42,189672,0
2013-07-03,11.4,11.4,11.12,11.19,112742,0
2013-07-05,11.12,11.31,11.09,11.15,181354,0
2013-07-08,11.14,11.24,11.02,11.17,195028,0
2013-07-09,11.18,11.28,10.98,11,385755,0
2013-07-10,11,11.05,10.94,11,238244,0
2013-07-11,11.14,11.14,10.96,11,224821,0
2013-07-12,11,11.03,10.87,10.94,199547,0
2013-07-15,10.96,11.05,10.87,10.92,174174,0
2013-07-16,10.9,10.96,10.78,10.84,268650,0
2013-07-17,10.92,10.99,10.85,10.99,303791,0
2013-07-18,11.05,11.23,10.95,11.05,269003,0
2013-07-19,11,11.14,10.9,11.14,190680,0
2013-07-22,11.09,11.24,11.07,11.1,152150,0
2013-07-23,11.17,11.325,11,11.23,177040,0
2013-07-24,11.3,11.46,11.16,11.35,164138,0
2013-07-25,11.36,11.54,11.3,11.5,141621,0
2013-07-26,11.38,11.78,11.34,11.67,193747,0
2013-07-29,11.68,11.77,11.53,11.62,98341,0
2013-07-30,11.7,11.89,11.51,11.55,100428,0
2013-07-31,11.57,11.79,11.53,11.68,154648,0
2013-08-01,11.85,12.11,11.77,12.03,336006,0
2013-08-02,11.94,12.06,11.81,11.96,136419,0
2013-08-05,11.9,12.02,11.82,11.93,165991,0
2013-08-06,11.87,11.91,11.71,11.77,151260,0
2013-08-07,11.72,11.72,11.45,11.49,106766,0
2013-08-08,11.54,11.75,11.295,11.41,390190,0
2013-08-09,11.59,12.285,10.98,11.93,312640,0
2013-08-12,11.89,12,11.78,11.84,172598,0
2013-08-13,11.82,12,11.69,11.71,264730,0
2013-08-14,11.67,11.745,11.42,11.48,324472,0
2013-08-15,11.34,11.34,10.74,10.74,374574,0
2013-08-16,10.64,10.711,10.39,10.59,214119,0
2013-08-19,10.48,10.48,10.22,10.22,192523,0
2013-08-20,10.21,10.41,10.09,10.4,285572,0
2013-08-21,10.34,10.46,10.07,10.35,182222,0
2013-08-22,10.37,10.55,10.37,10.45,62702,0
2013-08-23,10.44,10.55,10.18,10.32,161420,0
2013-08-26,10.35,10.61,10.35,10.395,113757,0
2013-08-27,10.25,10.42,10.165,10.24,209808,0
2013-08-28,10.22,10.321,10.13,10.24,220258,0
2013-08-29,10.19,10.56,10.19,10.49,306603,0
2013-08-30,10.48,10.64,9.96,10.27,279420,0
2013-09-03,10.43,10.67,10.43,10.61,299968,0
2013-09-04,10.6,11.27,10.6,11.06,274241,0
2013-09-05,11.05,11.05,10.81,11.01,176035,0
2013-09-06,11.09,11.31,10.97,11.02,208581,0
2013-09-09,11.07,11.11,10.93,11.03,194009,0
2013-09-10,11.09,11.09,10.95,11.03,121021,0
2013-09-11,10.98,11.01,10.78,10.9,164819,0
2013-09-12,10.9,10.92,10.66,10.77,85843,0
2013-09-13,10.81,10.85,10.62,10.72,104573,0
2013-09-16,10.75,10.75,10.44,10.47,189495,0
2013-09-17,10.44,10.58,10.44,10.57,224322,0
2013-09-18,10.54,10.92,10.5,10.8,401339,0
2013-09-19,10.81,10.81,10.42,10.77,121728,0
2013-09-20,10.73,10.78,10.54,10.55,296174,0
2013-09-23,10.36,10.53,10.2,10.26,224182,0
2013-09-24,10.25,10.25,9.92,10.01,512900,0
2013-09-25,10,10.02,9.85,10.01,245100,0
2013-09-26,10.06,10.11,9.85,9.98,702900,0
2013-09-27,9.89,9.98,9.83,9.95,168400,0
2013-09-30,9.83,9.94,9.75,9.82,220900,0
2013-10-01,9.84,10,9.734,9.84,311282,0
2013-10-02,9.78,9.95,9.65,9.7,196578,0
2013-10-03,9.66,9.68,9.52,9.6,123355,0
2013-10-04,9.58,9.64,9.5,9.6,124632,0
2013-10-07,9.51,9.59,9.43,9.49,143983,0
2013-10-08,9.47,9.57,9.25,9.31,197200,0
2013-10-09,9.34,9.46,9.25,9.32,219500,0
2013-10-10,9.43,9.56,9.31,9.46,153600,0
2013-10-11,9.4,9.58,9.35,9.56,182800,0
2013-10-14,9.47,9.47,9.12,9.45,111100,0
2013-10-15,9.43,9.49,9.27,9.33,212800,0
2013-10-16,9.36,9.38,9.25,9.26,175900,0
2013-10-17,9.2,9.48,9.2,9.47,460600,0
2013-10-18,9.56,9.75,9.52,9.75,222819,0
2013-10-21,9.8,10.04,9.8,9.99,206600,0
2013-10-22,10.01,10.19,9.42,10.02,187268,0
2013-10-23,9.95,10.21,9.95,10.2,125900,0
2013-10-24,10.25,10.36,10.2,10.35,165551,0
2013-10-25,10.39,10.46,10.24,10.29,255700,0
2013-10-28,10.34,10.34,10.14,10.21,113600,0
2013-10-29,10.2,10.24,9.94,10.01,203800,0
2013-10-30,10.01,10.01,9.79,9.81,117800,0
2013-10-31,9.81,9.83,9.54,9.57,214179,0
2013-11-01,9.55,9.59,9.25,9.52,277300,0
2013-11-04,9.56,9.7,9.44,9.64,210500,0
2013-11-05,9.61,9.636,9.47,9.49,179151,0
2013-11-06,9.53,9.75,9.4,9.49,333807,0
2013-11-07,6.15,6.5,5.54,5.64,8900940,0
2013-11-08,5.7,5.76,5.59,5.74,3758100,0
2013-11-11,5.72,6.14,5.68,6.01,1210600,0
2013-11-12,6,6.13,5.95,6.1,1317600,0
2013-11-13,6.17,6.37,6.0511,6.31,1181865,0
2013-11-14,6.3,6.31,6.105,6.26,750815,0
2013-11-15,6.26,6.86,6.26,6.57,972300,0
2013-11-18,6.71,6.98,6.71,6.79,968100,0
2013-11-19,6.81,6.96,6.72,6.77,427300,0
2013-11-20,6.8,6.89,6.72,6.78,553451,0
2013-11-21,6.82,7.04,6.75,6.95,525400,0
2013-11-22,6.96,6.96,6.81,6.89,260600,0
2013-11-25,6.88,7.2,6.87,6.97,412200,0
2013-11-26,7.09,7.21,6.96,7,258000,0
2013-11-27,7.04,7.06,6.87,6.9,216000,0
2013-11-29,6.95,7.0095,6.81,6.88,152487,0
2013-12-02,6.84,6.88,6.45,6.48,506900,0
2013-12-03,6.45,6.64,6.42,6.56,558500,0
2013-12-04,6.55,6.76,6.55,6.67,332595,0
2013-12-05,6.79,6.88,6.75,6.78,278106,0
2013-12-06,6.86,6.86,6.67,6.71,259300,0
2013-12-09,6.77,7.04,6.74,6.94,426400,0
2013-12-10,6.94,7.07,6.89,6.9,625700,0
2013-12-11,6.9,6.99,6.85,6.92,488500,0
2013-12-12,6.94,7.12,6.84,7.05,412100,0
2013-12-13,7.1,7.32,7.07,7.27,418000,0
2013-12-16,7.34,7.49,7.21,7.27,472300,0
2013-12-17,7.28,7.39,7.2,7.3,290819,0
2013-12-18,7.33,7.33,7.07,7.2,385551,0
2013-12-19,7.17,7.36,7.13,7.16,533000,0
2013-12-20,7.16,7.72,7.12,7.71,915500,0
2013-12-23,8.13,8.13,7.72,7.99,627900,0
2013-12-24,7.96,8.103,7.67,7.87,165592,0
2013-12-26,7.89,7.99,7.56,7.59,375800,0
2013-12-27,7.6,7.8,7.53,7.73,263400,0
2013-12-30,7.75,7.83,7.59,7.78,386230,0
2013-12-31,7.77,7.88,7.745,7.79,517064,0
2014-01-02,7.73,7.86,7.55,7.84,366670,0
2014-01-03,7.84,8,7.746,7.91,380111,0
2014-01-06,7.91,7.93,7.75,7.9,445600,0
2014-01-07,7.92,7.92,7.74,7.82,432600,0
2014-01-08,7.79,7.84,7.43,7.7,766500,0
2014-01-09,7.75,7.75,7.25,7.51,812200,0
2014-01-10,7.53,7.58,7.29,7.3,655100,0
2014-01-13,7.25,7.43,7.15,7.39,673400,0
2014-01-14,7.4,7.47,7.3,7.4,571800,0
2014-01-15,7.39,7.61,7.26,7.48,488938,0
2014-01-16,7.47,7.61,7.34,7.35,600900,0
2014-01-17,7.29,7.32,7.16,7.18,600900,0
2014-01-21,7.26,7.59,7.21,7.54,434400,0
2014-01-22,7.58,7.67,7.36,7.5,355200,0
2014-01-23,7.44,7.52,7.3402,7.5,228110,0
2014-01-24,7.64,7.64,7.34,7.4,257200,0
2014-01-27,7.29,7.46,7.13,7.25,320900,0
2014-01-28,7.24,7.4,7.14,7.35,253600,0
2014-01-29,7.26,7.41,7.18,7.35,239100,0
2014-01-30,7.4,7.5,7.256,7.46,199620,0
2014-01-31,7.3,7.67,7.25,7.54,341900,0
2014-02-03,7.51,7.53,7.08,7.17,275471,0
2014-02-04,7.23,7.26,7.08,7.12,251473,0
2014-02-05,7.05,7.14,6.7904,7.06,319339,0
2014-02-06,7.13,7.47,7.13,7.43,319858,0
2014-02-07,7.5,7.5426,7.343,7.46,279466,0
2014-02-10,7.43,7.705,7.22,7.53,212776,0
2014-02-11,7.51,7.62,7.41,7.57,187461,0
2014-02-12,7.62,7.78,7.52,7.61,166533,0
2014-02-13,7.55,7.69,7.53,7.64,186836,0
2014-02-14,7.65,7.75,7.53,7.67,102733,0
2014-02-18,7.54,7.86,7.51,7.7,212060,0
2014-02-19,7.87,8.62,7.69,7.92,903041,0
2014-02-20,7.9,8.07,7.37,7.65,465271,0
2014-02-21,7.67,7.98,7.26,7.78,672245,0
2014-02-24,7.76,8,7.37,7.79,217279,0
2014-02-25,7.772,7.87,7.735,7.86,187155,0
2014-02-26,7.89,8.1,7.81,7.84,558204,0
2014-02-27,7.79,8.08,7.638,8.05,183003,0
2014-02-28,8.05,8.08,7.845,7.88,200379,0
2014-03-03,7.81,8.04,7.6062,7.97,317369,0
2014-03-04,8.02,8.5,8,8.21,422642,0
2014-03-05,8.18,8.1904,7.995,8.11,171626,0
2014-03-06,8.16,8.18,7.97,8.05,145302,0
2014-03-07,8.06,8.15,7.99,8.05,143719,0
2014-03-10,8,8.34,7.94,8.27,201536,0
2014-03-11,8.3,8.3,8.04,8.19,179000,0
2014-03-12,8.16,8.24,8.04,8.19,144986,0
2014-03-13,8.23,8.23,7.89,8.03,177791,0
2014-03-14,8,8.1,7.6345,7.96,198418,0
2014-03-17,8.06,8.09,7.94,7.97,101631,0
2014-03-18,7.95,8.21,7.95,8.14,181352,0
2014-03-19,8.11,8.14,7.96,8.09,113971,0
2014-03-20,8.07,8.34,7.99,8.2,168957,0
2014-03-21,8.16,8.38,8.03,8.17,411288,0
2014-03-24,8.16,8.21,7.992,8.05,352224,0
2014-03-25,8.08,8.28,7.94,7.98,269804,0
2014-03-26,8.05,8.05,7.77,7.79,227200,0
2014-03-27,7.65,7.76,7.56,7.6,184555,0
2014-03-28,7.58,7.77,7.45,7.52,164143,0
2014-03-31,7.54,7.7,7.49,7.66,186599,0
2014-04-01,7.7,7.82,7.582,7.67,189298,0
2014-04-02,7.66,7.9,7.66,7.83,185489,0
2014-04-03,7.86,7.87,7.66,7.78,183740,0
2014-04-04,7.84,7.84,7.41,7.44,170906,0
2014-04-07,7.4,7.4,7.11,7.3,164897,0
2014-04-08,7.31,7.39,7.21,7.28,97112,0
2014-04-09,7.31,7.56,7.25,7.54,147184,0
2014-04-10,7.5,7.55,7.31,7.42,282508,0
2014-04-11,7.176,7.44,7.176,7.27,182023,0
2014-04-14,7.36,7.47,7.1503,7.32,152111,0
2014-04-15,7.24,7.42,7.08,7.32,116615,0
2014-04-16,7.32,7.43,7.27,7.4,62231,0
2014-04-17,7.35,7.57,7.35,7.54,127605,0
2014-04-21,7.51,7.59,7.45,7.555,93642,0
2014-04-22,7.56,8.09,7.55,7.88,193161,0
2014-04-23,7.982,7.982,7.67,7.68,138240,0
2014-04-24,7.47,7.9,7.47,7.71,125115,0
2014-04-25,7.58,7.706,7.32,7.34,190547,0
2014-04-28,7.29,7.48,7.06,7.24,218673,0
2014-04-29,7.3,7.37,7.18,7.28,100018,0
2014-04-30,7.24,7.38,7.15,7.2,137274,0
2014-05-01,7.22,7.31,7.05,7.17,158131,0
2014-05-02,7.21,7.24,7.02,7.1,118117,0
2014-05-05,7.03,7.19,6.96,7.13,179497,0
2014-05-06,7.11,7.2,7.03,7.09,239314,0
2014-05-07,7.1,7.16,6.98,7.14,151950,0
2014-05-08,7.1,7.41,6.95,7.05,164036,0
2014-05-09,7,7.16,7,7.12,136216,0
2014-05-12,7.15,7.43,7.12,7.36,180355,0
2014-05-13,8.32,8.86,7.33,7.8,637540,0
2014-05-14,7.75,7.88,7.41,7.55,407404,0
2014-05-15,7.49,7.52,7.28,7.44,234456,0
2014-05-16,7.42,7.57,7.24,7.35,188540,0
2014-05-19,7.3,7.6,7.3,7.55,162649,0
2014-05-20,7.5,7.55,7.34,7.5,276532,0
2014-05-21,7.52,7.6,7.376,7.51,161283,0
2014-05-22,7.61,7.72,7.46,7.59,118255,0
2014-05-23,7.58,7.73,7.552,7.67,103669,0
2014-05-27,7.75,8,7.69,7.82,194219,0
2014-05-28,7.78,7.892,7.64,7.69,156475,0
2014-05-29,7.74,7.81,7.58,7.72,112557,0
2014-05-30,7.79,7.79,7.42,7.53,124967,0
2014-06-02,7.572,7.572,7.27,7.44,126060,0
2014-06-03,7.514,7.514,7.24,7.31,141886,0
2014-06-04,7.25,7.432,7.19,7.29,114078,0
2014-06-05,7.32,7.67,7.22,7.59,134647,0
2014-06-06,7.66,7.83,7.6,7.71,142449,0
2014-06-09,7.69,7.8,7.61,7.66,175926,0
2014-06-10,7.63,7.72,7.41,7.44,116400,0
2014-06-11,7.38,7.51,7.3,7.41,125139,0
2014-06-12,7.3,7.39,7.12,7.18,151611,0
2014-06-13,7.24,7.37,7.1,7.18,226361,0
2014-06-16,7.14,7.14,7.03,7.05,142200,0
2014-06-17,7.05,7.17,7,7.03,255913,0
2014-06-18,7.03,7.12,6.9,7.1,263173,0
2014-06-19,7.13,7.19,7.06,7.07,191406,0
2014-06-20,7.14,7.18,6.97,7.15,631134,0
2014-06-23,7.11,7.16,7,7.07,196203,0
2014-06-24,7.29,8.1,7.23,7.83,739652,0
2014-06-25,7.77,8.15,7.77,7.99,454201,0
2014-06-26,7.98,8.2,7.78,8.19,255152,0
2014-06-27,8.15,8.46,8.07,8.46,2346415,0
2014-06-30,8.37,8.6,8.225,8.5,374404,0
2014-07-01,8.55,8.63,8.4,8.42,362972,0
2014-07-02,8.4,8.57,8.22,8.29,189200,0
2014-07-03,8.42,8.44,8.15,8.39,163378,0
2014-07-07,8.34,8.51,8.21,8.25,182743,0
2014-07-08,8.25,8.36,8.06,8.17,145341,0
2014-07-09,8.22,8.39,8.14,8.33,123011,0
2014-07-10,8.1,8.4,8.1,8.24,159046,0
2014-07-11,8.28,8.28,8.085,8.09,119070,0
2014-07-14,8.21,8.26,8.1,8.13,146289,0
2014-07-15,8.1,8.19,8.0107,8.18,202911,0
2014-07-16,8.23,8.2528,8.12,8.17,162483,0
2014-07-17,8.11,8.17,7.8,8.02,244632,0
2014-07-18,8.15,8.21,7.96,8.16,129487,0
2014-07-21,8.08,8.0876,7.9701,7.99,142322,0
2014-07-22,8.2,8.62,8.19,8.43,228290,0
2014-07-23,8.44,8.46,8.26,8.28,96397,0
2014-07-24,8.32,8.46,8.25,8.29,108661,0
2014-07-25,8.19,8.29,8.12,8.22,130910,0
2014-07-28,8.27,8.4,8.18,8.25,124038,0
2014-07-29,8.3,8.47,8.215,8.32,118421,0
2014-07-30,8.38,8.49,8.29,8.3,123011,0
2014-07-31,8.2,8.38,8.128,8.15,339818,0
2014-08-01,8.19,8.31,8.15,8.26,167835,0
2014-08-04,8.29,8.33,8.14,8.29,168228,0
2014-08-05,8.25,8.46,8.126,8.36,74422,0
2014-08-06,8.43,8.87,8.27,8.67,653961,0
2014-08-07,8.8,8.96,8.68,8.77,333870,0
2014-08-08,8.76,8.8799,8.63,8.71,286096,0
2014-08-11,8.77,8.93,8.63,8.92,251333,0
2014-08-12,8.9,8.9,8.61,8.72,116360,0
2014-08-13,8.64,8.76,8.61,8.7,86407,0
2014-08-14,8.69,8.8,8.54,8.75,95052,0
2014-08-15,8.86,8.88,8.49,8.63,105928,0
2014-08-18,8.73,8.8,8.5,8.76,94723,0
2014-08-19,8.75,8.81,8.68,8.72,90754,0
2014-08-20,8.68,8.68,8.51,8.52,78527,0
2014-08-21,8.51,8.63,8.25,8.56,56507,0
2014-08-22,8.56,8.57,8.42,8.51,139719,0
2014-08-25,8.54,8.71,8.52,8.61,47174,0
2014-08-26,8.62,8.735,8.54,8.72,109342,0
2014-08-27,8.7,8.7,8.52,8.68,64544,0
2014-08-28,8.67,8.7,8.47,8.48,82933,0
2014-08-29,8.5,8.67,8.4401,8.67,51593,0
2014-09-02,8.7,8.71,8.52,8.7,102241,0
2014-09-03,8.7,8.73,8.45,8.48,89970,0
2014-09-04,8.64,8.67,8.5,8.53,91868,0
2014-09-05,8.48,8.585,8.33,8.38,86837,0
2014-09-08,8.39,8.43,8.05,8.41,68817,0
2014-09-09,8.4,8.4,8.15,8.2,76355,0
2014-09-10,8.19,8.32,8.12,8.23,48083,0
2014-09-11,8.16,8.36,8.16,8.3,167307,0
2014-09-12,8.33,8.39,8.23,8.3,142119,0
2014-09-15,8.27,8.46,8.12,8.4,134366,0
2014-09-16,8.35,8.86,8.28,8.76,231413,0
2014-09-17,8.75,8.78,8.45,8.49,73158,0
2014-09-18,8.5,8.56,8.42,8.53,67190,0
2014-09-19,8.56,8.65,8.06,8.42,326833,0
2014-09-22,8.33,8.3306,8.13,8.27,278592,0
2014-09-23,8.22,8.27,8.15,8.17,154408,0
2014-09-24,8.22,8.32,8.1201,8.2,137793,0
2014-09-25,8.2,8.244,7.95,8.16,180357,0
2014-09-26,8.16,8.33,8,8.31,173430,0
2014-09-29,8.22,8.48,8.15,8.31,299386,0
2014-09-30,8.27,8.305,8.06,8.09,303243,0
2014-10-01,8.07,8.12,7.86,7.87,215898,0
2014-10-02,7.86,8.05,7.86,7.97,106915,0
2014-10-03,8.07,8.172,7.811,7.96,105438,0
2014-10-06,7.96,8.196,7.9,8.01,226743,0
2014-10-07,7.91,8.01,7.84,7.92,184463,0
2014-10-08,7.93,8.2,7.85,8.17,125268,0
2014-10-09,8.06,8.17,7.86,7.93,169034,0
2014-10-10,7.89,8.14,7.83,7.88,272956,0
2014-10-13,7.9,7.96,7.75,7.8,260900,0
2014-10-14,7.95,8.18,7.87,8,189692,0
2014-10-15,7.87,8.05,7.8,7.96,227180,0
2014-10-16,7.87,8.47,7.87,8.4,428056,0
2014-10-17,8.54,8.702,8.22,8.32,178131,0
2014-10-20,8.42,8.47,8.2,8.44,128000,0
2014-10-21,8.46,8.82,8.42,8.72,104171,0
2014-10-22,8.71,8.78,8.46,8.49,86499,0
2014-10-23,8.64,8.83,8.51,8.57,82829,0
2014-10-24,8.54,8.7,8.46,8.69,362324,0
2014-10-27,8.65,8.77,8.58,8.66,63421,0
2014-10-28,8.6431,8.9,8.6431,8.88,110826,0
2014-10-29,8.9,8.99,8.722,8.82,114925,0
2014-10-30,8.8,9.035,8.73,8.87,179632,0
2014-10-31,9.1,9.174,8.9301,9.08,209557,0
2014-11-03,9.05,9.384,8.98,9.27,909591,0
2014-11-04,9.26,9.41,9.23,9.29,185770,0
2014-11-05,9.44,9.44,8.81,8.92,248388,0
2014-11-06,8.95,8.95,7.9,7.91,490981,0
2014-11-07,7.92,7.99,7.46,7.9,341490,0
2014-11-10,7.92,7.94,7.57,7.64,218493,0
2014-11-11,7.66,7.73,7.52,7.56,221337,0
2014-11-12,7.5,7.8,7.5,7.76,171589,0
2014-11-13,7.74,7.8,7.42,7.48,165254,0
2014-11-14,7.5,7.55,7.34,7.51,134155,0
2014-11-17,7.47,7.58,7.3,7.31,119176,0
2014-11-18,7.37,7.61,7.16,7.21,84450,0
2014-11-19,7.15,7.33,7.03,7.28,294080,0
2014-11-20,7.25,7.45,7.19,7.44,256148,0
2014-11-21,7.7075,7.7075,7.42,7.55,234300,0
2014-11-24,7.59,7.78,7.468,7.59,99081,0
2014-11-25,7.52,7.64,7.52,7.53,107804,0
2014-11-26,7.49,7.58,7.46,7.56,94356,0
2014-11-28,7.54,7.6,7.45,7.48,100106,0
2014-12-01,7.48,7.61,7.364,7.57,353168,0
2014-12-02,7.57,7.93,7.522,7.92,204062,0
2014-12-03,7.9,8.166,7.51,7.58,291822,0
2014-12-04,7.57,7.66,7.3,7.41,322926,0
2014-12-05,7.42,7.73,7.42,7.63,183092,0
2014-12-08,7.58,7.75,7.55,7.71,481553,0
2014-12-09,7.61,7.9099,7.5902,7.83,172053,0
2014-12-10,7.81,7.87,7.46,7.49,160382,0
2014-12-11,7.51,7.73,7.43,7.51,147392,0
2014-12-12,7.4,7.58,7.2701,7.34,132799,0
2014-12-15,7.4,7.55,7.1201,7.48,261819,0
2014-12-16,7.47,7.73,7.45,7.69,296081,0
2014-12-17,7.68,7.85,7.5,7.79,161697,0
2014-12-18,7.87,7.87,7.62,7.74,132563,0
2014-12-19,7.74,7.915,7.68,7.83,551001,0
2014-12-22,7.82,8.08,7.175,7.92,188136,0
2014-12-23,7.94,8.04,6.56,7.86,72920,0
2014-12-24,7.87,7.96,7.24,7.82,74911,0
2014-12-26,7.87,7.95,7.78,7.9,90332,0
2014-12-29,7.86,8.07,7.83,8.05,127783,0
2014-12-30,7.99,8,7.53,7.74,146148,0
2014-12-31,7.79,7.99,7.68,7.79,149673,0
2015-01-02,7.79,7.86,7.54,7.69,93263,0
2015-01-05,7.64,7.76,7.485,7.64,175121,0
2015-01-06,7.6,7.66,7.24,7.33,62469,0
2015-01-07,7.36,7.54,7.1,7.23,217510,0
2015-01-08,7.29,7.3301,7.09,7.15,229895,0
2015-01-09,7.13,7.2,6.99,7,213839,0
2015-01-12,7.11,7.11,6.83,6.86,178886,0
2015-01-13,7.25,7.25,6.94,7.06,473468,0
2015-01-14,6.97,7.05,6.71,6.81,163150,0
2015-01-15,6.78,6.84,6.46,6.5,168644,0
2015-01-16,6.47,6.79,6.44,6.64,127600,0
2015-01-20,6.53,6.53,5.405,5.47,983998,0
2015-01-21,5.44,5.5199,4.94,5.13,1644566,0
2015-01-22,5.17,5.46,5.06,5.4,1524226,0
2015-01-23,5.43,5.67,5.4,5.43,615914,0
2015-01-26,5.51,5.66,5.39,5.55,436427,0
2015-01-27,5.53,5.6,5.3,5.35,1030976,0
2015-01-28,5.272,5.44,5.2,5.24,202648,0
2015-01-29,5.23,5.46,5.184,5.44,124372,0
2015-01-30,5.37,5.44,5.12,5.13,722175,0
2015-02-02,5.12,5.14,4.98,5.03,661411,0
2015-02-03,5.07,5.14,5.03,5.08,1042119,0
2015-02-04,5.04,5.35,5.04,5.33,660081,0
2015-02-05,5.37,5.6,5.34,5.5,190111,0
2015-02-06,5.51,5.81,5.48,5.81,360267,0
2015-02-09,5.67,5.81,5.58,5.59,168683,0
2015-02-10,5.65,5.81,5.38,5.56,213553,0
2015-02-11,5.52,5.61,5.46,5.55,148564,0
2015-02-12,5.56,5.6,5.45,5.6,202813,0
2015-02-13,5.59,6.41,5.475,6.29,795318,0
2015-02-17,6.32,6.32,5.93,6.05,554892,0
2015-02-18,6.07,6.25,5.9901,6.18,201001,0
2015-02-19,6.15,6.27,6.09,6.21,189092,0
2015-02-20,6.23,6.44,6.04,6.43,286891,0
2015-02-23,6.38,6.42,6.22,6.32,144998,0
2015-02-24,6.35,6.54,6.32,6.48,278815,0
2015-02-25,6.47,6.57,6.44,6.51,174400,0
2015-02-26,6.48,6.66,6.425,6.5,98393,0
2015-02-27,6.47,6.49,6.25,6.35,220510,0
2015-03-02,6.35,6.65,6.35,6.6,159600,0
2015-03-03,6.53,6.62,6.41,6.52,166800,0
2015-03-04,6.46,6.52,6.31,6.47,160400,0
2015-03-05,6.48,6.48,6.36,6.43,114800,0
2015-03-06,6.36,6.43,6.3,6.4,170400,0
2015-03-09,6.4,6.43,6.27,6.29,83600,0
2015-03-10,6.08,6.33,6.08,6.26,126900,0
2015-03-11,6.28,6.45,6.23,6.42,150900,0
2015-03-12,6.46,6.59,6.35,6.56,158200,0
2015-03-13,6.56,6.7,6.51,6.67,210000,0
2015-03-16,6.7,6.7,6.42,6.53,121400,0
2015-03-17,6.54,6.62,6.43,6.57,104300,0
2015-03-18,6.58,6.66,6.52,6.6,92200,0
2015-03-19,6.58,6.65,6.48,6.56,94500,0
2015-03-20,6.6,6.81,6.5,6.75,292900,0
2015-03-23,6.75,6.99,6.75,6.84,135300,0
2015-03-24,6.84,6.93,6.79,6.79,259000,0
2015-03-25,6.8,6.89,6.61,6.65,301700,0
2015-03-26,6.64,6.7,6.45,6.52,159100,0
2015-03-27,6.53,6.65,6.4,6.5,184700,0
2015-03-30,6.51,6.58,6.46,6.53,236000,0
2015-03-31,6.55,6.77,6.49,6.72,106315,0
2015-04-01,6.67,6.7,6.55,6.64,146800,0
2015-04-02,6.65,6.87,6.6,6.82,153900,0
2015-04-06,6.8,6.89,6.79,6.88,156900,0
2015-04-07,6.89,6.98,6.59,6.66,110631,0
2015-04-08,6.68,6.75,6.48,6.75,128700,0
2015-04-09,6.76,6.81,6.58,6.66,76878,0
2015-04-10,6.71,6.76,6.63,6.67,156900,0
2015-04-13,6.65,6.72,6.58,6.65,232900,0
2015-04-14,6.66,6.67,6.56,6.59,90100,0
2015-04-15,6.64,6.64,6.49,6.56,189407,0
2015-04-16,6.56,6.6,6.45,6.46,38693,0
2015-04-17,6.4,6.42,6.27,6.31,205300,0
2015-04-20,6.34,6.47,6.31,6.36,77022,0
2015-04-21,6.4,6.43,6.23,6.36,302619,0
2015-04-22,6.37,6.45,6.283,6.41,49089,0
2015-04-23,6.4,6.48,6.32,6.43,73500,0
2015-04-24,6.42,6.49,6.33,6.41,57440,0
2015-04-27,6.45,6.55,6.28,6.45,179600,0
2015-04-28,6.43,6.62,6.43,6.61,73906,0
2015-04-29,6.59,6.65,6.46,6.54,95000,0
2015-04-30,6.54,6.54,6.26,6.33,124000,0
2015-05-01,6.32,6.43,6.21,6.33,101300,0
2015-05-04,6.24,6.44,6.24,6.29,98400,0
2015-05-05,6.23,6.41,6.06,6.2,175600,0
2015-05-06,6.2,6.3,6.11,6.27,171072,0
2015-05-07,6.24,6.26,5.95,6.04,200794,0
2015-05-08,6.27,6.39,6.08,6.24,126000,0
2015-05-11,6.24,6.47,6.16,6.18,158400,0
2015-05-12,6.21,6.42,6.02,6.38,141014,0
2015-05-13,6.42,6.53,6.33,6.5,130700,0
2015-05-14,6.53,6.86,6.47,6.55,180500,0
2015-05-15,6.51,6.61,6.45,6.55,196401,0
2015-05-18,6.64,6.73,6.5,6.58,108544,0
2015-05-19,6.54,6.59,6.44,6.46,174412,0
2015-05-20,6.45,6.5,6.42,6.44,128300,0
2015-05-21,6.42,6.53,6.41,6.42,127700,0
2015-05-22,6.4,6.71,6.4,6.59,155300,0
2015-05-26,6.52,6.52,6.3,6.33,128784,0
2015-05-27,6.38,6.49,6.23,6.48,90000,0
2015-05-28,6.46,6.51,6.34,6.47,102822,0
2015-05-29,6.43,6.44,6.33,6.36,161900,0
2015-06-01,6.42,6.49,6.27,6.28,357396,0
2015-06-02,6.1946,6.49,6.1946,6.42,101089,0
2015-06-03,6.41,6.69,6.04,6.68,153300,0
2015-06-04,6.6,6.6,6.36,6.47,178100,0
2015-06-05,6.47,6.52,6.36,6.4,115700,0
2015-06-08,6.4,6.44,6.28,6.38,104700,0
2015-06-09,6.36,6.44,6.16,6.35,91917,0
2015-06-10,6.37,6.68,6.25,6.63,104945,0
2015-06-11,6.58,6.73,6.51,6.7,114429,0
2015-06-12,6.67,6.73,6.49,6.56,159900,0
2015-06-15,6.49,6.68,6.34,6.6,171200,0
2015-06-16,6.56,6.61,6.39,6.55,84300,0
2015-06-17,6.69,6.69,6.47,6.55,109500,0
2015-06-18,6.6,6.83,6.54,6.82,289800,0
2015-06-19,6.84,6.91,6.77,6.86,279600,0
2015-06-22,6.9,6.97,6.82,6.9,172700,0
2015-06-23,6.9,6.92,6.84,6.86,85460,0
2015-06-24,6.87,7.05,6.81,6.88,264100,0
2015-06-25,6.89,6.93,6.79,6.82,104300,0
2015-06-26,6.78,6.88,6.72,6.8,488300,0
2015-06-29,6.76,6.88,6.57,6.58,159400,0
2015-06-30,6.58,6.71,6.49,6.67,165313,0
2015-07-01,6.73,6.77,6.6,6.66,86700,0
2015-07-02,6.68,6.73,6.6,6.6,58200,0
2015-07-06,6.55,6.61,6.49,6.53,146600,0
2015-07-07,6.53,6.65,6.49,6.62,129400,0
2015-07-08,6.56,6.65,6.47,6.51,161500,0
2015-07-09,6.63,6.63,6.34,6.35,119800,0
2015-07-10,6.42,6.47,6.36,6.42,72200,0
2015-07-13,6.42,6.47,6.32,6.36,97300,0
2015-07-14,6.36,6.41,6.306,6.41,71770,0
2015-07-15,6.38,6.39,6.22,6.24,130447,0
2015-07-16,6.31,7.14,6.31,7.08,485200,0
2015-07-17,7.1,7.2,6.83,6.85,194700,0
2015-07-20,6.85,7.08,6.54,7.03,320800,0
2015-07-21,6.86,7.16,6.86,6.96,106300,0
2015-07-22,6.95,7.31,6.95,7.18,315200,0
2015-07-23,7.22,7.22,6.88,6.97,237400,0
2015-07-24,6.9,6.93,6.83,6.9,168700,0
2015-07-27,6.86,7.26,6.78,7.22,226000,0
2015-07-28,7.28,7.29,6.93,7.05,300600,0
2015-07-29,7.08,7.22,6.93,7.16,92100,0
2015-07-30,7.12,7.22,7.04,7.2,108000,0
2015-07-31,7.24,7.51,7.16,7.5,180900,0
2015-08-03,7.56,7.56,7.3,7.45,223857,0
2015-08-04,7.47,7.56,7.43,7.54,118700,0
2015-08-05,7.63,7.75,7.48,7.72,139300,0
2015-08-06,7.7,7.7,7.57,7.67,151247,0
2015-08-07,8.02,8.02,7.6,7.82,149000,0
2015-08-10,7.87,8.05,7.84,7.99,131600,0
2015-08-11,7.93,8.1,7.92,8.05,154488,0
2015-08-12,8.01,8.04,7.75,7.81,139900,0
2015-08-13,7.84,7.9,7.69,7.85,119500,0
2015-08-14,7.81,7.92,7.76,7.9,140900,0
2015-08-17,7.84,7.89,7.7,7.82,126600,0
2015-08-18,7.78,7.84,7.38,7.76,122100,0
2015-08-19,7.74,7.74,7.3,7.53,123600,0
2015-08-20,7.45,7.54,7.4,7.47,134000,0
2015-08-21,7.3,7.43,7.15,7.33,159500,0
2015-08-24,6.74,7.47,6.41,7.4,244691,0
2015-08-25,7.39,7.63,6.71,6.75,153000,0
2015-08-26,6.91,7.16,6.52,6.97,179100,0
2015-08-27,7.01,7.06,6.56,7.06,128900,0
2015-08-28,7,7.18,6.83,7.09,84000,0
2015-08-31,6.99,7.32,6.8,7.26,129600,0
2015-09-01,7.12,7.14,6.91,7.08,132400,0
2015-09-02,7.12,7.2,6.84,7.07,120000,0
2015-09-03,7.02,7.15,6.62,6.9,112500,0
2015-09-04,6.78,6.95,6.76,6.92,61800,0
2015-09-08,6.97,7.18,6.92,7.08,83100,0
2015-09-09,7.15,7.3,7.11,7.13,71900,0
2015-09-10,7.13,7.2,6.68,6.7,179694,0
2015-09-11,6.64,6.79,6.49,6.57,148800,0
2015-09-14,6.56,6.67,6.49,6.66,107900,0
2015-09-15,6.65,7.05,6.65,7.03,73900,0
2015-09-16,7.03,7.14,6.93,6.95,89100,0
2015-09-17,6.94,7.29,6.94,7.06,121449,0
2015-09-18,6.94,7.02,6.83,6.91,161600,0
2015-09-21,6.92,7.05,6.85,6.89,67300,0
2015-09-22,6.81,6.97,6.75,6.77,125000,0
2015-09-23,6.81,6.92,6.48,6.56,307526,0
2015-09-24,6.54,6.655,6.47,6.61,88231,0
2015-09-25,6.68,6.68,6.26,6.34,162900,0
2015-09-28,6.3,6.39,6.27,6.31,62192,0
2015-09-29,6.27,6.4,6.22,6.37,194100,0
2015-09-30,6.62,6.62,6.25,6.25,298300,0
2015-10-01,6.29,6.44,6.25,6.29,231200,0
2015-10-02,6.25,6.57,6.21,6.47,287300,0
2015-10-05,6.55,6.71,6.33,6.65,179454,0
2015-10-06,6.68,6.74,6.6,6.64,81400,0
2015-10-07,6.64,6.83,6.63,6.77,164700,0
2015-10-08,6.77,6.84,6.53,6.76,154000,0
2015-10-09,6.81,7.03,6.66,6.98,246100,0
2015-10-12,7.01,7.01,6.83,6.9,116845,0
2015-10-13,6.86,6.97,6.79,6.79,75200,0
2015-10-14,7,7.3,6.71,6.77,90400,0
2015-10-15,6.81,7.13,6.31,7.12,77800,0
2015-10-16,7.15,7.32,6.57,7.22,121000,0
2015-10-19,7.16,7.32,6.64,7.11,82109,0
2015-10-20,7.12,7.21,7.09,7.18,49400,0
2015-10-21,7.18,7.19,6.76,6.78,92300,0
2015-10-22,6.8,7.05,6.8,7.02,68000,0
2015-10-23,7.06,7.12,6.86,6.92,97100,0
2015-10-26,6.88,7.29,6.87,7.03,90600,0
2015-10-27,7,7.04,6.89,7.03,117800,0
2015-10-28,7.07,7.48,7.02,7.47,204900,0
2015-10-29,7.42,7.78,7.42,7.49,146100,0
2015-10-30,7.49,7.56,7.43,7.48,83100,0
2015-11-02,7.48,7.6066,7.36,7.54,148957,0
2015-11-03,7.5,7.75,7.06,7.5,259700,0
2015-11-04,7.5,7.57,7.42,7.56,61898,0
2015-11-05,7.58,7.69,7.49,7.56,83000,0
2015-11-06,7.87,8.38,7.6,8.23,332900,0
2015-11-09,8.23,8.29,7.71,7.92,380634,0
2015-11-10,7.92,8.12,7.87,7.97,220500,0
2015-11-11,7.91,8,7.82,7.95,77500,0
2015-11-12,7.87,7.99,7.83,7.9,91800,0
2015-11-13,7.8,7.94,7.65,7.88,91400,0
2015-11-16,7.9,7.93,7.54,7.8,142900,0
2015-11-17,7.81,8,7.72,7.82,99300,0
2015-11-18,7.85,7.87,7.55,7.85,88700,0
2015-11-19,7.81,7.85,7.69,7.82,50600,0
2015-11-20,7.87,7.93,7.5,7.85,140700,0
2015-11-23,7.79,8.22,7.78,8.2,250600,0
2015-11-24,8.19,8.23,7.89,8.21,93900,0
2015-11-25,8.2,8.37,8.07,8.31,116300,0
2015-11-27,8.27,8.4,8.27,8.36,60200,0
2015-11-30,8.4,8.6,8.38,8.56,226500,0
2015-12-01,8.63,8.69,8.49,8.52,231646,0
2015-12-02,8.49,8.56,8.14,8.33,198787,0
2015-12-03,8.34,8.35,8.04,8.06,113553,0
2015-12-04,8.04,8.14,7.96,8,134300,0
2015-12-07,8.04,8.04,7.75,8.01,181900,0
2015-12-08,8.01,8.07,7.8,8.02,127365,0
2015-12-09,7.96,8.13,7.8,7.91,111400,0
2015-12-10,7.87,8,7.8,7.92,98800,0
2015-12-11,7.76,7.9,6.69,7.89,166900,0
2015-12-14,7.87,7.95,7.57,7.67,136542,0
2015-12-15,7.73,7.84,7.55,7.79,86000,0
2015-12-16,7.82,7.97,7.8,7.9,91800,0
2015-12-17,7.92,7.99,7.58,7.82,169700,0
2015-12-18,7.78,7.86,7.46,7.5,292300,0
2015-12-21,7.51,7.67,7.33,7.5,141700,0
2015-12-22,7.49,7.5012,7.29,7.45,285176,0
2015-12-23,7.5,7.53,7.22,7.36,144800,0
2015-12-24,7.35,7.45,7.32,7.34,55484,0
2015-12-28,7.33,7.39,7.25,7.3,156278,0
2015-12-29,7.34,7.54,7.29,7.52,65743,0
2015-12-30,7.53,7.71,7.5,7.61,42071,0
2015-12-31,7.6,7.92,7.49,7.5,72423,0
2016-01-04,7.41,7.535,7.07,7.12,147851,0
2016-01-05,7.16,7.645,6.92,7.13,406118,0
2016-01-06,7.04,7.175,7.0169,7.06,104850,0
2016-01-07,6.92,7.145,6.875,6.93,159731,0
2016-01-08,6.93,7,6.77,6.81,118084,0
2016-01-11,6.77,7.13,6.77,6.98,306835,0
2016-01-12,6.98,7.1,6.87,7,163182,0
2016-01-13,7.02,7.12,6.74,6.83,184135,0
2016-01-14,6.81,6.95,6.75,6.85,197235,0
2016-01-15,6.66,6.87,6.65,6.83,159507,0
2016-01-19,6.9,6.92,6.4,6.59,314700,0
2016-01-20,6.52,6.79,6.438,6.72,295531,0
2016-01-21,6.74,6.89,6.6,6.67,133738,0
2016-01-22,6.73,6.86,6.255,6.71,105609,0
2016-01-25,6.69,6.7,6.52,6.57,209961,0
2016-01-26,6.64,6.85,6.59,6.84,184075,0
2016-01-27,6.8,6.96,6.06,6.74,56723,0
2016-01-28,6.8,6.93,6.335,6.8,161900,0
2016-01-29,6.8,7.06,6.555,7.06,104959,0
2016-02-01,6.97,7.12,6.43,6.98,106744,0
2016-02-02,6.92,7.13,6.85,6.99,334230,0
2016-02-03,7.05,7.08,6.81,6.82,112216,0
2016-02-04,6.8,6.92,6.74,6.85,52917,0
2016-02-05,6.81,6.82,6.55,6.63,136097,0
2016-02-08,6.55,6.84,6.5,6.82,84419,0
2016-02-09,6.73,6.94,6.65,6.68,80831,0
2016-02-10,6.73,6.81,6.53,6.53,63729,0
2016-02-11,6.45,6.73,6.31,6.42,57117,0
2016-02-12,6.47,6.5342,6.4,6.47,82606,0
2016-02-16,6.54,6.65,6.47,6.59,108028,0
2016-02-17,6.6,6.8,6.5,6.54,209023,0
2016-02-18,6.52,6.68,6.39,6.53,206858,0
2016-02-19,6.95,7.36,6.78,7.01,307724,0
2016-02-22,7.01,7.1,7.01,7.08,235043,0
2016-02-23,7.05,7.21,6.845,7.18,195409,0
2016-02-24,7.11,7.29,6.99,6.99,239327,0
2016-02-25,6.99,7.12,6.95,6.96,165503,0
2016-02-26,6.98,7.07,6.67,6.97,145635,0
2016-02-29,6.9,6.9,6.86,6.88,170825,0
2016-03-01,6.9,6.9,6.83,6.89,207105,0
2016-03-02,6.87,6.91,6.79,6.88,123517,0
2016-03-03,6.83,6.83,6.58,6.61,347011,0
2016-03-04,6.64,7.02,6.57,7,477497,0
2016-03-07,7,7.41,6.98,7.39,227364,0
2016-03-08,7.35,7.47,7.2,7.27,234948,0
2016-03-09,7.27,7.43,7.25,7.37,190031,0
2016-03-10,7.38,7.52,7.24,7.38,226953,0
2016-03-11,7.43,7.51,7.25,7.5,132462,0
2016-03-14,7.5,7.5,7.33,7.35,146157,0
2016-03-15,7.3,7.395,6.84,7.3,121712,0
2016-03-16,7.28,7.54,7.21,7.45,122966,0
2016-03-17,7.43,7.61,7.39,7.56,146042,0
2016-03-18,7.6,7.72,7.52,7.61,244772,0
2016-03-21,7.6,7.82,7.48,7.59,201438,0
2016-03-22,7.58,7.65,7.38,7.41,138838,0
2016-03-23,7.42,7.47,7.23,7.35,149466,0
2016-03-24,7.34,7.59,7.28,7.53,250835,0
2016-03-28,7.54,7.6,7.25,7.4,98745,0
2016-03-29,7.39,7.86,7.299,7.69,197718,0
2016-03-30,7.69,7.85,7.59,7.81,148737,0
2016-03-31,7.82,8.02,7.7801,7.95,183870,0
2016-04-01,7.88,8.04,7.73,8.02,123770,0
2016-04-04,8.06,8.17,7.995,8.08,273166,0
2016-04-05,8.08,8.14,7.94,8,216176,0
2016-04-06,7.99,8.14,7.74,8.08,80585,0
2016-04-07,8.01,8.11,7.96,8.01,165148,0
2016-04-08,8.05,8.05,7.8334,8,78644,0
2016-04-11,8.02,8.4,7.904,7.93,102857,0
2016-04-12,7.93,8.105,7.85,8.03,58921,0
2016-04-13,8.05,8.17,7.91,8.17,89034,0
2016-04-14,8.15,8.28,8.11,8.19,70220,0
2016-04-15,8.14,8.28,8.09,8.18,61452,0
2016-04-18,8.12,8.33,8.1,8.28,97778,0
2016-04-19,8.27,8.38,8.27,8.32,50990,0
2016-04-20,8.29,8.4,8.2,8.25,69740,0
2016-04-21,8.27,8.38,8.26,8.34,120235,0
2016-04-22,8.31,8.46,8.25,8.27,65394,0
2016-04-25,8.23,8.325,8.16,8.28,86418,0
2016-04-26,8.26,8.48,8.12,8.4,92609,0
2016-04-27,8.39,8.62,8.33,8.49,87790,0
2016-04-28,8.5,8.63,8.25,8.26,64613,0
2016-04-29,8.21,8.4,8.07,8.17,65168,0
2016-05-02,8.22,8.31,8.11,8.25,87879,0
2016-05-03,8.16,8.29,7.98,8.12,50616,0
2016-05-04,8.07,8.26,8.05,8.19,56496,0
2016-05-05,8.24,8.45,7.89,7.95,129416,0
2016-05-06,7.89,8.06,7.89,8.03,34108,0
2016-05-09,8,8.14,7.99,8.08,55667,0
2016-05-10,8.58,8.58,8.21,8.57,192581,0
2016-05-11,8.55,8.67,8.36,8.36,84578,0
2016-05-12,8.39,8.44,8.11,8.11,61930,0
2016-05-13,8.11,8.29,8.04,8.08,79998,0
2016-05-16,8.08,8.25,7.92,8.15,80874,0
2016-05-17,8.12,8.12,7.9,7.96,136075,0
2016-05-18,7.95,8.32,7.63,8.29,203526,0
2016-05-19,8.22,8.36,8.05,8.1,130535,0
2016-05-20,8.1,8.191,7.98,8.08,149620,0
2016-05-23,8.1,8.25,8.07,8.19,136531,0
2016-05-24,8.22,8.63,8.21,8.47,95862,0
2016-05-25,8.46,8.5937,8.22,8.24,124703,0
2016-05-26,8.23,8.56,8.1101,8.55,74791,0
2016-05-27,8.57,8.87,8.365,8.77,262928,0
2016-05-31,8.82,8.82,8.54,8.62,193266,0
2016-06-01,8.56,8.735,8.28,8.35,358058,0
2016-06-02,8.36,8.64,8.3,8.53,233713,0
2016-06-03,8.52,8.56,8.36,8.45,133833,0
2016-06-06,8.44,8.58,8.36,8.45,201514,0
2016-06-07,8.41,8.49,8.35,8.37,102884,0
2016-06-08,8.36,8.5,8.16,8.41,195669,0
2016-06-09,8.39,8.57,8.29,8.47,118713,0
2016-06-10,8.4,8.54,8.26,8.3,120579,0
2016-06-13,8.24,8.34,8.08,8.17,80889,0
2016-06-14,8.14,8.235,8.06,8.18,76699,0
2016-06-15,8.18,8.33,8.05,8.25,97187,0
2016-06-16,8.19,8.22,8.01,8.21,51868,0
2016-06-17,8.18,8.24,8.05,8.19,271070,0
2016-06-20,8.25,8.53,8.25,8.41,84207,0
2016-06-21,8.4,8.41,8.19,8.35,81081,0
2016-06-22,8.34,8.41,8.22,8.235,76778,0
2016-06-23,8.32,8.39,8.25,8.28,102977,0
2016-06-24,8.11,8.17,7.87,7.95,113454,0
2016-06-27,7.89,8.15,7.59,7.77,135668,0
2016-06-28,7.82,8.388,7.75,7.79,156037,0
2016-06-29,7.87,8.1,7.79,8.09,111441,0
2016-06-30,8.08,8.28,8.03,8.27,85971,0
2016-07-01,8.28,8.42,8.27,8.41,67011,0
2016-07-05,8.37,8.52,8.0784,8.47,128727,0
2016-07-06,8.41,8.72,8.41,8.7,88708,0
2016-07-07,8.76,8.81,8.5,8.62,110494,0
2016-07-08,8.71,8.89,8.64,8.8,173935,0
2016-07-11,8.85,8.8911,8.77,8.86,160774,0
2016-07-12,8.93,9.09,8.77,8.79,189462,0
2016-07-13,8.86,9.02,8.7175,9.01,83036,0
2016-07-14,9.05,9.14,8.89,8.9,106355,0
2016-07-15,8.97,8.97,8.64,8.88,130879,0
2016-07-18,8.89,8.99,8.85,8.9,49440,0
2016-07-19,8.9,8.97,8.71,8.74,53816,0
2016-07-20,8.75,8.78,8.64,8.74,76232,0
2016-07-21,8.72,8.74,8.55,8.65,66238,0
2016-07-22,8.58,8.86,8.57,8.64,47442,0
2016-07-25,8.5,8.72,8.5,8.58,52035,0
2016-07-26,8.58,8.73,8.4,8.48,68772,0
2016-07-27,8.49,8.77,8.36,8.56,169783,0
2016-07-28,8.53,8.6,8.34,8.59,91103,0
2016-07-29,8.55,8.63,8.37,8.51,60951,0
2016-08-01,8.55,8.9,8.47,8.59,137131,0
2016-08-02,8.59,8.65,8.28,8.33,49111,0
2016-08-03,8.33,8.35,8.25,8.32,47193,0
2016-08-04,8.33,8.33,8.12,8.16,37620,0
2016-08-05,8.2,8.33,8.16,8.28,105422,0
2016-08-08,8.28,8.34,8.12,8.33,41653,0
2016-08-09,8.32,8.545,8.32,8.48,41190,0
2016-08-10,8.48,8.52,8.36,8.44,55675,0
2016-08-11,8.49,8.58,8.42,8.49,37919,0
2016-08-12,8.49,8.58,8.36,8.45,37033,0
2016-08-15,8.45,8.579,8.11,8.46,47974,0
2016-08-16,8.65,10.08,8.55,9.27,810647,0
2016-08-17,9.23,9.45,9.16,9.24,122828,0
2016-08-18,9.29,9.31,9,9.03,132239,0
2016-08-19,9.03,9.2521,8.87,8.94,127626,0
2016-08-22,8.86,9.04,8.54,8.91,90420,0
2016-08-23,8.86,9.28,8.86,9.2,194176,0
2016-08-24,9.21,9.21,8.93,8.98,309000,0
2016-08-25,8.92,9.218,8.92,9.12,127264,0
2016-08-26,9.09,9.1499,8.8868,8.97,118096,0
2016-08-29,8.99,9,8.77,8.82,145448,0
2016-08-30,8.77,8.98,8.77,8.91,78660,0
2016-08-31,8.93,8.95,8.8,8.87,114611,0
2016-09-01,8.85,9,8.75,8.99,401198,0
2016-09-02,9,9.21,8.92,9.06,112535,0
2016-09-06,9.05,9.39,8.96,9.37,128193,0
2016-09-07,9.38,9.39,8.9,8.92,173933,0
2016-09-08,8.88,8.95,8.21,8.25,8115397,0
2016-09-09,8.09,8.48,8.09,8.15,1003010,0
2016-09-12,8.14,8.44,8.14,8.39,431684,0
2016-09-13,8.31,8.4,8.11,8.275,207961,0
2016-09-14,8.35,8.37,8.2,8.29,316814,0
2016-09-15,8.35,8.5,8.26,8.45,260322,0
2016-09-16,8.44,8.585,8.39,8.54,256113,0
2016-09-19,8.59,8.65,8.48,8.6,164225,0
2016-09-20,8.64,8.66,8.382,8.44,248075,0
2016-09-21,8.47,8.61,8.465,8.61,220227,0
2016-09-22,8.63,8.975,8.58,8.97,328593,0
2016-09-23,8.93,8.96,8.8,8.91,200307,0
2016-09-26,8.78,8.99,8.751,8.93,172592,0
2016-09-27,8.96,9.12,8.95,9.03,244785,0
2016-09-28,9.08,9.4,9.03,9.38,349684,0
2016-09-29,9.4,9.405,9.22,9.34,245405,0
2016-09-30,9.4,9.52,8.968,9.42,241475,0
2016-10-03,9.42,9.42,9.18,9.25,136953,0
2016-10-04,9.24,9.36,9.15,9.18,149907,0
2016-10-05,9.24,9.24,9.02,9.065,109566,0
2016-10-06,9.12,9.12,8.9,9,204990,0
2016-10-07,8.97,9.08,8.8073,8.89,149778,0
2016-10-10,8.9,9.02,8.9,8.95,170233,0
2016-10-11,8.97,8.97,8.775,8.81,82305,0
2016-10-12,8.8,8.94,8.78,8.87,78454,0
2016-10-13,8.87,8.87,8.7,8.84,125516,0
2016-10-14,8.83,8.96,8.74,8.88,116192,0
2016-10-17,8.91,9.02,8.87,8.93,119463,0
2016-10-18,9.04,9.08,8.97,9.02,88120,0
2016-10-19,9.01,9.13,8.95,9.06,105061,0
2016-10-20,9.04,9.2,8.9586,9.19,127229,0
2016-10-21,9.09,9.21,8.9,8.98,110101,0
2016-10-24,8.99,9.12,8.96,9.08,224512,0
2016-10-25,9.07,9.07,8.88,8.95,131351,0
2016-10-26,8.91,8.97,8.84,8.85,84223,0
2016-10-27,8.88,8.88,8.475,8.53,159628,0
2016-10-28,8.5,8.98,8.5,8.6,96653,0
2016-10-31,8.61,8.81,8.59,8.81,167851,0
2016-11-01,8.78,8.965,8.63,8.73,165293,0
2016-11-02,8.76,8.76,8.48,8.53,107908,0
2016-11-03,8.58,8.58,8.28,8.34,128572,0
2016-11-04,8.4,8.44,8.28,8.32,144073,0
2016-11-07,8.46,8.59,8.42,8.47,113087,0
2016-11-08,8.48,8.57,8.41,8.52,103719,0
2016-11-09,8.61,8.98,8.07,8.89,347417,0
2016-11-10,9.03,9.1754,8.84,8.9,210729,0
2016-11-11,8.94,9.31,8.161,9.27,310401,0
2016-11-14,9.3,9.3,8.955,9.03,219190,0
2016-11-15,8.92,9.02,8.89,8.96,99448,0
2016-11-16,8.95,9.21,8.92,9.2,283141,0
2016-11-17,9.24,9.3886,9.2,9.28,125439,0
2016-11-18,9.32,9.46,9.21,9.45,174045,0
2016-11-21,9.45,9.58,9.41,9.56,121697,0
2016-11-22,9.55,9.78,9.48,9.77,133123,0
2016-11-23,9.74,9.97,9.65,9.95,122856,0
2016-11-25,9.94,9.97,9.74,9.89,65249,0
2016-11-28,9.87,9.88,9.53,9.56,173686,0
2016-11-29,9.6,9.68,9.4,9.46,74804,0
2016-11-30,9.5,9.55,9.215,9.25,118139,0
2016-12-01,9.3,9.43,8.89,8.95,248986,0
2016-12-02,9.01,9.21,8.84,9.2,186583,0
2016-12-05,9.22,9.39,9.01,9.23,169843,0
2016-12-06,9.3,9.53,9.13,9.49,104506,0
2016-12-07,9.49,9.67,9.43,9.62,172956,0
2016-12-08,9.65,9.91,9.55,9.89,271452,0
2016-12-09,9.95,10.08,9.76,9.9,210199,0
2016-12-12,9.94,9.94,9.71,9.8,237346,0
2016-12-13,9.85,9.96,9.58,9.79,199480,0
2016-12-14,9.79,9.88,9.73,9.76,171433,0
2016-12-15,9.8,9.929,9.75,9.86,286676,0
2016-12-16,9.88,10,9.61,9.89,313247,0
2016-12-19,9.8,9.99,9.54,9.75,134175,0
2016-12-20,9.8,9.87,9.7,9.79,105417,0
2016-12-21,9.79,9.91,9.41,9.75,179424,0
2016-12-22,9.75,9.85,9.69,9.78,146863,0
2016-12-23,9.76,9.88,9.64,9.88,124615,0
2016-12-27,9.88,9.98,9.81,9.89,60775,0
2016-12-28,9.93,9.93,9.79,9.84,108167,0
2016-12-29,9.84,9.93,9.7788,9.85,91384,0
2016-12-30,9.89,9.905,9.75,9.85,87368,0
2017-01-03,9.95,10.06,9.8459,10.04,282186,0
2017-01-04,10.1,10.37,9.9,9.94,358659,0
2017-01-05,9.93,9.99,9.81,9.87,81419,0
2017-01-06,9.9,9.9,9.63,9.74,126659,0
2017-01-09,9.7,9.89,9.64,9.73,138961,0
2017-01-10,9.74,9.89,9.74,9.83,103237,0
2017-01-11,9.82,9.9,9.7,9.76,113811,0
2017-01-12,9.74,9.87,9.4,9.4,138093,0
2017-01-13,9.39,9.805,9.3,9.62,187430,0
2017-01-17,9.59,9.91,9.58,9.84,124630,0
2017-01-18,9.85,9.85,9.66,9.81,119470,0
2017-01-19,9.8,9.82,9.54,9.59,138894,0
2017-01-20,9.59,9.76,9.59,9.69,93921,0
2017-01-23,9.67,9.93,9.67,9.84,202924,0
2017-01-24,9.84,9.99,9.69,9.94,85442,0
2017-01-25,9.95,10.1,9.91,10.07,108070,0
2017-01-26,10,10.06,9.843,9.96,93059,0
2017-01-27,9.93,10,9.7301,9.83,55339,0
2017-01-30,9.75,9.75,9.58,9.59,96312,0
2017-01-31,9.55,9.65,9.34,9.61,149980,0
2017-02-01,9.68,9.78,9.46,9.53,100947,0
2017-02-02,9.53,9.53,9.4,9.46,62529,0
2017-02-03,9.52,9.72,9.49,9.72,83657,0
2017-02-06,9.69,9.72,9.53,9.54,87534,0
2017-02-07,9.58,9.7,9.46,9.58,91032,0
2017-02-08,9.6,9.65,9.34,9.58,93731,0
2017-02-09,9.57,9.75,9.5,9.52,105593,0
2017-02-10,9.63,9.91,9.54,9.85,69396,0
2017-02-13,9.93,9.9599,9.64,9.75,179526,0
2017-02-14,9.66,9.75,9.59,9.68,90001,0
2017-02-15,9.65,9.76,9.51,9.63,62612,0
2017-02-16,9.75,9.77,9.46,9.58,100301,0
2017-02-17,9.6,9.95,9.56,9.8,127862,0
2017-02-21,9.82,9.87,9.74,9.82,50384,0
2017-02-22,9.84,9.98,9.5,9.65,187253,0
2017-02-23,9.74,9.79,9.53,9.66,140159,0
2017-02-24,9.96,11,9.93,10,647653,0
2017-02-27,10.05,10.34,9.95,10.05,469844,0
2017-02-28,10.09,10.09,9.62,9.71,150758,0
2017-03-01,9.86,10.02,9.74,9.79,218208,0
2017-03-02,9.74,9.82,9.51,9.68,111389,0
2017-03-03,9.72,9.81,9.6115,9.75,116804,0
2017-03-06,9.7,9.76,9.551,9.7,115175,0
2017-03-07,9.66,9.74,9.26,9.32,262413,0
2017-03-08,9.35,9.42,9.28,9.29,106985,0
2017-03-09,9.2,9.36,9.08,9.12,126359,0
2017-03-10,9.2,9.37,9.08,9.34,194145,0
2017-03-13,9.34,9.57,9.3,9.46,148510,0
2017-03-14,9.41,9.51,9.33,9.45,112231,0
2017-03-15,9.52,9.68,9.41,9.66,103653,0
2017-03-16,9.65,9.74,9.63,9.73,104220,0
2017-03-17,9.68,9.85,9.57,9.8,206559,0
2017-03-20,9.8,10,9.68,9.84,136030,0
2017-03-21,9.9,9.99,9.65,9.65,168318,0
2017-03-22,9.63,9.78,9.49,9.58,119413,0
2017-03-23,9.57,9.68,9.48,9.5,142982,0
2017-03-24,9.55,9.63,9.37,9.47,153614,0
2017-03-27,9.35,9.7,9.235,9.58,180277,0
2017-03-28,9.6,9.67,9.355,9.38,227547,0
2017-03-29,9.35,9.525,9.33,9.47,111549,0
2017-03-30,9.46,9.73,9.44,9.72,159480,0
2017-03-31,9.7,10.01,9.68,9.96,144586,0
2017-04-03,9.97,10,9.7,9.72,175561,0
2017-04-04,9.72,9.81,9.55,9.69,216128,0
2017-04-05,9.72,9.86,9.59,9.7,225400,0
2017-04-06,9.77,10.03,9.74,10.01,407337,0
2017-04-07,10,10.01,9.83,9.99,273688,0
2017-04-10,10,10,9.73,9.78,242940,0
2017-04-11,9.77,10,9.74,10,192538,0
2017-04-12,9.98,10.01,9.66,9.94,260279,0
2017-04-13,9.9,10.02,9.65,9.92,304389,0
2017-04-17,9.93,10.005,9.76,10,217087,0
2017-04-18,9.98,10,9.77,9.98,264579,0
2017-04-19,9.95,10.09,9.72,10.02,244297,0
2017-04-20,10.06,10.205,9.95,10.1,199573,0
2017-04-21,10.1,10.28,9.98,10.01,410187,0
2017-04-24,10.16,10.16,9.91,10.03,315438,0
2017-04-25,10.09,10.49,10.03,10.31,356873,0
2017-04-26,10.42,10.72,10.42,10.63,604161,0
2017-04-27,10.73,10.91,10.68,10.72,298468,0
2017-04-28,10.67,10.7396,10.51,10.59,282387,0
2017-05-01,10.65,10.96,10.6,10.86,377728,0
2017-05-02,10.83,11,10.73,10.85,233954,0
2017-05-03,10.8,10.87,10.57,10.65,186431,0
2017-05-04,10.65,10.77,10.52,10.67,153391,0
2017-05-05,10.68,10.99,10.55,10.88,295045,0
2017-05-08,10.85,10.92,10.62,10.73,232129,0
2017-05-09,10.93,11.86,10.67,11.67,806256,0
2017-05-10,11.61,11.89,11.42,11.86,496303,0
2017-05-11,11.8,11.94,11.6143,11.65,257043,0
2017-05-12,11.66,11.77,11.5127,11.57,196837,0
2017-05-15,11.61,11.69,11.54,11.65,134737,0
2017-05-16,11.72,11.744,11.43,11.55,228558,0
2017-05-17,11.37,11.38,11.04,11.21,271212,0
2017-05-18,11.04,11.2,10.96,11.15,202374,0
2017-05-19,11.15,11.24,11.02,11.03,163132,0
2017-05-22,11.05,11.1,10.87,11.01,180325,0
2017-05-23,11.04,11.11,10.86,10.94,139972,0
2017-05-24,10.94,10.99,10.76,10.79,197376,0
2017-05-25,10.82,10.86,10.62,10.68,190959,0
2017-05-26,10.67,10.9408,10.6,10.68,154675,0
2017-05-30,10.66,10.87,10.5537,10.61,126023,0
2017-05-31,10.65,10.84,10.5,10.84,195088,0
2017-06-01,10.9,11.11,10.76,11.1,123806,0
2017-06-02,11.1,11.34,10.9665,11.28,191994,0
2017-06-05,11.22,11.24,10.74,10.76,151981,0
2017-06-06,10.65,10.89,10.55,10.79,128272,0
2017-06-07,10.77,10.82,10.5,10.61,460773,0
2017-06-08,10.64,10.695,10.51,10.61,234577,0
2017-06-09,10.61,10.68,10.52,10.62,224998,0
2017-06-12,10.62,10.78,10.535,10.68,191983,0
2017-06-13,10.66,10.81,10.565,10.69,172419,0
2017-06-14,10.74,10.74,10.58,10.63,135347,0
2017-06-15,10.52,10.77,10.3865,10.66,130878,0
2017-06-16,10.62,10.82,10.5466,10.79,418676,0
2017-06-19,10.81,10.9,10.72,10.75,170664,0
2017-06-20,10.72,10.79,10.55,10.62,202654,0
2017-06-21,11.69,11.8,11.15,11.23,854291,0
2017-06-22,11.34,11.5,10.965,11.35,398644,0
2017-06-23,11.42,11.51,11.2738,11.47,863154,0
2017-06-26,11.5,11.72,11.47,11.65,251342,0
2017-06-27,11.75,11.75,11.53,11.63,309859,0
2017-06-28,11.65,11.71,11.52,11.57,264182,0
2017-06-29,11.56,11.68,11.32,11.49,204744,0
2017-06-30,11.54,11.64,11.39,11.6,213054,0
2017-07-03,11.74,11.74,11.45,11.45,85595,0
2017-07-05,11.56,11.56,11.36,11.48,206320,0
2017-07-06,11.5,11.5101,11.3,11.35,172484,0
2017-07-07,11.45,11.68,11.335,11.67,196233,0
2017-07-10,11.7,11.7,11.35,11.36,202524,0
2017-07-11,11.39,11.52,11.3214,11.35,130998,0
2017-07-12,11.46,11.57,11.41,11.47,143543,0
2017-07-13,11.44,11.505,11.33,11.49,93721,0
2017-07-14,11.5,11.77,11.42,11.65,283252,0
2017-07-17,11.65,11.79,11.55,11.715,189044,0
2017-07-18,11.72,11.805,11.65,11.7,225433,0
2017-07-19,11.75,11.92,11.73,11.76,218888,0
2017-07-20,11.75,11.8514,11.64,11.68,250938,0
2017-07-21,11.76,11.805,11.58,11.63,149651,0
2017-07-24,11.64,11.72,11.47,11.62,128353,0
2017-07-25,11.66,11.755,11.63,11.705,117937,0
2017-07-26,11.74,11.8,11.7,11.74,127883,0
2017-07-27,11.75,11.77,11.54,11.59,136819,0
2017-07-28,11.59,11.6,11.43,11.58,83533,0
2017-07-31,11.57,11.8,11.49,11.79,190621,0
2017-08-01,11.81,11.89,11.6,11.77,126420,0
2017-08-02,11.72,11.75,11.435,11.52,139834,0
2017-08-03,11.57,11.57,11.33,11.48,224987,0
2017-08-04,11.4999,11.62,11.35,11.44,166310,0
2017-08-07,11.43,11.46,11.26,11.4,217741,0
2017-08-08,11.29,11.31,10.21,11.05,757533,0
2017-08-09,11.01,11.01,10.51,10.62,317319,0
2017-08-10,10.5,10.76,10.49,10.6,306858,0
2017-08-11,10.61,10.69,10.5,10.65,236564,0
2017-08-14,10.65,10.78,10.65,10.76,192860,0
2017-08-15,10.81,10.815,10.35,10.35,210101,0
2017-08-16,10.43,10.61,10.31,10.56,287446,0
2017-08-17,10.52,10.59,10.3864,10.42,216216,0
2017-08-18,10.32,10.56,10.3,10.44,230974,0
2017-08-21,10.43,10.44,10.26,10.32,175469,0
2017-08-22,10.29,10.42,10.26,10.26,209219,0
2017-08-23,10.26,10.35,10.1,10.17,321158,0
2017-08-24,10.25,10.36,10.2,10.27,357362,0
2017-08-25,10.29,10.34,10.11,10.14,137605,0
2017-08-28,10.14,10.4,10.08,10.32,230662,0
2017-08-29,10.28,10.36,10.23,10.32,220439,0
2017-08-30,10.29,10.4,10.24,10.32,238276,0
2017-08-31,10.32,10.51,10.32,10.47,192966,0
2017-09-01,10.44,10.66,10.44,10.57,163408,0
2017-09-05,10.55,10.78,10.53,10.57,162247,0
2017-09-06,10.58,10.73,10.47,10.53,328455,0
2017-09-07,10.51,10.9,10.48,10.89,275847,0
2017-09-08,10.81,10.95,10.631,10.91,209931,0
2017-09-11,10.84,11.02,10.72,10.94,216406,0
2017-09-12,10.95,11.16,10.92,11.13,288904,0
2017-09-13,11.11,11.18,10.95,11.05,213245,0
2017-09-14,11.08,11.1,10.83,11.09,264467,0
2017-09-15,11.1,11.25,10.99,11.08,650509,0
2017-09-18,11.07,11.19,10.96,11.07,227366,0
2017-09-19,11.1,11.1,10.84,10.85,156013,0
2017-09-20,10.91,11.15,10.91,11.01,156563,0
2017-09-21,11,11.03,10.83,10.96,186116,0
2017-09-22,10.89,11,10.89,10.9,176632,0
2017-09-25,10.92,11.07,10.91,11.06,274972,0
2017-09-26,11.09,11.48,11.041,11.42,298389,0
2017-09-27,11.42,11.64,11.33,11.59,275595,0
2017-09-28,11.58,11.61,11.42,11.43,205988,0
2017-09-29,11.39,11.4577,11.25,11.25,154016,0
2017-10-02,11.41,11.54,11.31,11.52,256520,0
2017-10-03,11.55,11.85,11.52,11.84,233980,0
2017-10-04,11.88,11.9092,11.46,11.74,333095,0
2017-10-05,11.79,11.89,11.69,11.76,301450,0
2017-10-06,11.73,11.92,11.69,11.83,224617,0
2017-10-09,11.81,11.94,11.77,11.89,275846,0
2017-10-10,11.9,12.03,11.8,11.89,199184,0
2017-10-11,11.92,11.94,11.77,11.88,117946,0
2017-10-12,11.86,11.86,11.61,11.66,173093,0
2017-10-13,11.6,11.735,11.5,11.56,148033,0
2017-10-16,11.62,11.95,10.961,11.46,169150,0
2017-10-17,11.5,11.5,11.23,11.3,93876,0
2017-10-18,11.34,11.34,11.17,11.25,191708,0
2017-10-19,11.26,11.3,10.95,11.06,222881,0
2017-10-20,11.18,11.28,11,11.16,140508,0
2017-10-23,11.15,11.15,10.99,11.03,96043,0
2017-10-24,11.03,11.15,11,11.08,175967,0
2017-10-25,11.05,11.1,10.86,11,103805,0
2017-10-26,11,11.13,10.91,11,303847,0
2017-10-27,10.99,11.08,10.82,10.96,227618,0
2017-10-30,10.94,10.94,10.61,10.76,196805,0
2017-10-31,10.85,11.04,10.78,10.88,189830,0
2017-11-01,10.95,11.08,10.59,10.73,151401,0
2017-11-02,10.75,10.89,10.6,10.85,127131,0
2017-11-03,10.82,10.82,10.59,10.63,152795,0
2017-11-06,10.61,10.68,10.38,10.45,183572,0
2017-11-07,10.53,10.755,10.1,10.41,448774,0
2017-11-08,11.09,11.53,10.64,10.76,495075,0
2017-11-09,10.72,10.72,10.15,10.35,412057,0
2017-11-10,10.37,10.5,10.19,10.32,563542,0
