Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5,5,4.85,4.93,37500,0
2005-02-28,4.97,5.05,4.68,4.71,58500,0
2005-03-01,4.7,5.08,4.7,5.06,76000,0
2005-03-02,4.95,5.1,4.81,4.97,42200,0
2005-03-03,5.02,5.09,4.85,4.95,36800,0
2005-03-04,5,5.09,4.95,5.06,54000,0
2005-03-07,5.12,5.12,4.95,4.96,55300,0
2005-03-08,4.96,5.03,4.85,4.96,64200,0
2005-03-09,4.96,5.01,4.93,4.96,49700,0
2005-03-10,4.95,4.99,4.85,4.95,118900,0
2005-03-11,4.95,5.09,4.9,4.9,57300,0
2005-03-14,4.9,5.05,4.8,4.84,882300,0
2005-03-15,4.83,4.94,4.51,4.52,55100,0
2005-03-16,4.5,4.57,4.5,4.52,46100,0
2005-03-17,4.57,4.61,4.5,4.58,58400,0
2005-03-18,4.63,4.7,4.5,4.54,312700,0
2005-03-21,4.59,4.65,4.5,4.53,189900,0
2005-03-22,4.58,4.85,4.58,4.66,291300,0
2005-03-23,4.66,4.77,4.56,4.7,131800,0
2005-03-24,4.8,4.88,4.7,4.8,284500,0
2005-03-28,4.89,5.25,4.89,5.12,133500,0
2005-03-29,5.12,5.5,5.12,5.21,273600,0
2005-03-30,5.3,5.4,5.22,5.38,113300,0
2005-03-31,5.44,5.44,5.22,5.37,110100,0
2005-04-01,5.27,5.35,5.01,5.17,128200,0
2005-04-04,5.25,5.25,5.1,5.2,82700,0
2005-04-05,5.22,5.29,5.07,5.1,74400,0
2005-04-06,5.13,5.3,5.11,5.15,81200,0
2005-04-07,5.11,5.42,5.11,5.27,41400,0
2005-04-08,5.25,5.33,4.95,5.03,82800,0
2005-04-11,5.03,5.06,4.89,5,101500,0
2005-04-12,5,5.05,4.71,5.02,282000,0
2005-04-13,5.01,5.02,4.69,4.69,108500,0
2005-04-14,4.73,4.86,4.53,4.6,218600,0
2005-04-15,4.6,4.65,4.5,4.6,73700,0
2005-04-18,4.59,4.84,4.51,4.82,119600,0
2005-04-19,4.81,4.82,4.55,4.63,146600,0
2005-04-20,4.63,4.9,4.5,4.51,147500,0
2005-04-21,4.72,4.9,4.52,4.67,155200,0
2005-04-22,4.6,4.65,4.3,4.42,83500,0
2005-04-25,4.4,4.4,4.22,4.31,56400,0
2005-04-26,4.2,4.4,4.12,4.17,55400,0
2005-04-27,4.12,4.22,3.92,4.11,77600,0
2005-04-28,4.05,4.07,3.9,3.91,55000,0
2005-04-29,4.01,4.07,3.85,4.05,62400,0
2005-05-02,4.08,4.27,4.08,4.23,68600,0
2005-05-03,4.27,4.31,4.05,4.06,59400,0
2005-05-04,4.04,4.15,4.04,4.12,30600,0
2005-05-05,4.12,4.23,4.04,4.12,33300,0
2005-05-06,4.19,4.21,4.11,4.21,46800,0
2005-05-09,4.24,4.33,4.22,4.33,41600,0
2005-05-10,4.29,4.3,4.15,4.23,66400,0
2005-05-11,4.29,4.3,4.12,4.27,52100,0
2005-05-12,4.32,4.43,4.03,4.04,64600,0
2005-05-13,4.04,4.07,3.79,3.85,49400,0
2005-05-16,3.86,4.03,3.81,3.86,44400,0
2005-05-17,3.94,3.95,3.85,3.89,43400,0
2005-05-18,3.94,4.36,3.94,4.35,118500,0
2005-05-19,4.4,4.43,4.23,4.23,45800,0
2005-05-20,4.24,4.3,4.13,4.18,51200,0
2005-05-23,4.2,4.25,4.07,4.1,29400,0
2005-05-24,4.07,4.16,4,4.07,37200,0
2005-05-25,4.05,4.06,3.83,3.9,49800,0
2005-05-26,3.99,4.12,3.9,3.99,32500,0
2005-05-27,3.99,4.01,3.9,4.01,20700,0
2005-05-31,4.11,4.2,4.06,4.06,53200,0
2005-06-01,4.1,4.28,4.08,4.18,72900,0
2005-06-02,4.17,4.23,4.11,4.13,37900,0
2005-06-03,4.11,4.15,4.01,4.08,90400,0
2005-06-06,4.09,4.09,4,4.09,30600,0
2005-06-07,4.09,4.19,4,4.01,63500,0
2005-06-08,4,4.06,4,4,167800,0
2005-06-09,4,4.01,4,4,56500,0
2005-06-10,4.05,4.05,3.97,3.97,41500,0
2005-06-13,3.98,4.06,3.92,3.92,43000,0
2005-06-14,3.92,4.19,3.88,4.16,76400,0
2005-06-15,4.21,4.3,4.11,4.15,93100,0
2005-06-16,4.2,4.23,4.05,4.08,91300,0
2005-06-17,4.16,4.24,3.97,4,164200,0
2005-06-20,4.1,4.2,3.95,4.05,97400,0
2005-06-21,4.44,4.88,4.44,4.52,257800,0
2005-06-22,4.69,4.95,4.5,4.52,325900,0
2005-06-23,4.54,4.86,4.52,4.7,245300,0
2005-06-24,4.65,4.76,4.5,4.55,1365700,0
2005-06-27,4.35,4.57,4.35,4.52,219200,0
2005-06-28,4.52,4.56,4.48,4.5,196700,0
2005-06-29,4.5,4.67,4.5,4.66,77600,0
2005-06-30,4.75,4.75,4.6,4.66,52700,0
2005-07-01,4.76,4.79,4.63,4.74,115900,0
2005-07-05,4.85,4.95,4.81,4.86,100200,0
2005-07-06,4.93,4.93,4.65,4.67,270500,0
2005-07-07,4.65,5.08,4.65,5,95200,0
2005-07-08,5,5.21,5,5.14,62100,0
2005-07-11,5.16,5.2,5.05,5.17,101300,0
2005-07-12,5.18,5.65,5.18,5.51,176900,0
2005-07-13,5.49,5.88,5.47,5.71,113200,0
2005-07-14,5.81,5.81,5.64,5.75,87900,0
2005-07-15,5.6,5.69,5.42,5.52,166500,0
2005-07-18,5.5,5.82,5.5,5.82,61100,0
2005-07-19,5.82,5.86,5.69,5.86,110600,0
2005-07-20,5.86,6,5.7,5.91,80200,0
2005-07-21,5.86,5.9,5.7,5.79,82200,0
2005-07-22,5.71,5.85,5.63,5.8,77300,0
2005-07-25,5.73,5.85,5.65,5.72,52400,0
2005-07-26,5.71,5.77,5.67,5.72,20700,0
2005-07-27,5.73,5.8,5.67,5.7,34700,0
2005-07-28,5.71,5.85,5.7,5.77,27600,0
2005-07-29,5.73,5.98,5.73,5.91,76400,0
2005-08-01,5.86,5.86,5.56,5.68,61900,0
2005-08-02,5.68,5.73,5.58,5.64,50000,0
2005-08-03,5.56,5.75,5.56,5.72,49400,0
2005-08-04,5.62,5.62,5.44,5.57,56300,0
2005-08-05,5.47,5.56,5.44,5.52,53100,0
2005-08-08,5.52,5.58,5.3,5.44,62200,0
2005-08-09,5.46,5.46,5.29,5.3,24900,0
2005-08-10,5.3,5.43,5.28,5.37,31300,0
2005-08-11,5.28,5.4,5.28,5.37,35400,0
2005-08-12,5.26,5.3,4.9,5.1,62800,0
2005-08-15,5.2,5.2,4.98,5.09,44300,0
2005-08-16,5.14,5.14,4.7,4.94,55100,0
2005-08-17,4.93,4.94,4.83,4.86,21500,0
2005-08-18,4.85,4.94,4.8,4.88,22800,0
2005-08-19,4.87,4.89,4.68,4.71,45800,0
2005-08-22,4.81,4.81,4.55,4.66,28100,0
2005-08-23,4.66,4.73,4.65,4.71,21100,0
2005-08-24,4.73,4.75,4.65,4.65,38700,0
2005-08-25,4.72,4.78,4.71,4.71,24700,0
2005-08-26,4.71,4.78,4.69,4.76,20100,0
2005-08-29,4.72,4.73,4.55,4.69,47500,0
2005-08-30,4.65,4.69,4.65,4.68,15100,0
2005-08-31,4.65,4.7,4.65,4.7,16200,0
2005-09-01,4.7,4.9,4.67,4.88,55000,0
2005-09-02,4.88,4.88,4.74,4.81,8800,0
2005-09-06,4.76,4.78,4.65,4.73,46300,0
2005-09-07,4.72,4.72,4.6,4.7,52900,0
2005-09-08,4.71,4.71,4.26,4.37,90300,0
2005-09-09,4.37,4.53,4.13,4.5,1133700,0
2005-09-12,4.52,4.52,4.08,4.2,306100,0
2005-09-13,4.21,4.34,4.1,4.17,71600,0
2005-09-14,4.09,4.23,4.06,4.13,164900,0
2005-09-15,4.12,4.23,3.9,4.05,81600,0
2005-09-16,4,4.2,4,4.15,194000,0
2005-09-19,4.15,4.28,4.12,4.26,97300,0
2005-09-20,4.25,4.51,3.97,4.19,479700,0
2005-09-21,4.15,4.21,4.12,4.18,152000,0
2005-09-22,4.16,4.3,4.15,4.29,106000,0
2005-09-23,4.28,4.3,4.15,4.3,69200,0
2005-09-26,4.3,4.52,4.3,4.51,140300,0
2005-09-27,4.52,4.53,4.43,4.53,65000,0
2005-09-28,4.55,4.56,4.45,4.48,69300,0
2005-09-29,4.47,4.5,4.4,4.46,55000,0
2005-09-30,4.47,4.52,4.36,4.37,43900,0
2005-10-03,4.36,4.4,4.31,4.32,57900,0
2005-10-04,4.27,4.31,4.2,4.24,132700,0
2005-10-05,4.23,4.25,4.1,4.21,68900,0
2005-10-06,4.18,4.2,4.01,4.13,26500,0
2005-10-07,4.13,4.25,4.13,4.25,31100,0
2005-10-10,4.3,4.6,4.3,4.38,37900,0
2005-10-11,4.4,4.52,4.4,4.48,38000,0
2005-10-12,4.48,4.68,4.48,4.52,71000,0
2005-10-13,4.51,4.98,4.51,4.51,64700,0
2005-10-14,4.52,4.56,4.5,4.5,28400,0
2005-10-17,4.55,4.7,4.5,4.55,22100,0
2005-10-18,4.55,4.77,4.55,4.74,38300,0
2005-10-19,4.75,4.75,4.65,4.71,30500,0
2005-10-20,4.71,4.81,4.62,4.63,14200,0
2005-10-21,4.61,4.62,4.53,4.6,14600,0
2005-10-24,4.55,4.64,4.51,4.59,21300,0
2005-10-25,4.53,4.65,4.53,4.65,16600,0
2005-10-26,4.7,4.8,4.62,4.62,26300,0
2005-10-27,4.65,4.68,4.64,4.65,52600,0
2005-10-28,4.61,4.68,4.61,4.65,36000,0
2005-10-31,4.65,4.7,4.29,4.5,115000,0
2005-11-01,4.5,4.91,4.5,4.79,187900,0
2005-11-02,4.79,5.1,4.77,5.1,49800,0
2005-11-03,5.1,5.1,4.89,4.97,25000,0
2005-11-04,4.96,4.97,4.79,4.79,50000,0
2005-11-07,4.8,4.85,4.53,4.55,61200,0
2005-11-08,4.6,4.8,4.57,4.7,15900,0
2005-11-09,4.7,4.73,4.63,4.7,44900,0
2005-11-10,4.7,4.7,4.57,4.69,31400,0
2005-11-11,4.59,4.7,4.54,4.69,29200,0
2005-11-14,4.65,4.65,4.51,4.59,35200,0
2005-11-15,4.57,4.59,4.47,4.58,59700,0
2005-11-16,4.57,4.62,4.55,4.58,10200,0
2005-11-17,4.6,4.6,4.52,4.59,40500,0
2005-11-18,4.61,4.74,4.5,4.7,98900,0
2005-11-21,4.65,4.73,4.65,4.68,32100,0
2005-11-22,4.78,4.78,4.65,4.66,34200,0
2005-11-23,4.75,4.75,4.64,4.66,35700,0
2005-11-25,4.66,4.7,4.66,4.7,300,0
2005-11-28,4.69,4.77,4.58,4.75,23500,0
2005-11-29,4.81,4.88,4.74,4.74,44700,0
2005-11-30,4.71,4.73,4.68,4.7,209000,0
2005-12-01,4.69,4.8,4.64,4.72,71400,0
2005-12-02,4.7,4.71,4.6,4.66,116500,0
2005-12-05,4.65,4.72,4.59,4.71,132700,0
2005-12-06,4.65,4.77,4.61,4.73,79800,0
2005-12-07,4.7,4.73,4.7,4.7,26400,0
2005-12-08,4.8,4.8,4.71,4.73,30100,0
2005-12-09,4.71,4.8,4.7,4.76,63800,0
2005-12-12,4.76,4.78,4.7,4.75,106600,0
2005-12-13,4.75,4.79,4.75,4.75,71300,0
2005-12-14,4.79,4.8,4.75,4.76,28100,0
2005-12-15,4.73,4.76,4.73,4.76,48400,0
2005-12-16,4.78,4.9,4.76,4.8,146500,0
2005-12-19,4.85,4.88,4.68,4.76,221500,0
2005-12-20,4.75,4.81,4.75,4.76,84500,0
2005-12-21,4.76,4.78,4.75,4.78,43500,0
2005-12-22,4.76,4.78,4.75,4.76,69000,0
2005-12-23,4.75,4.79,4.75,4.78,27300,0
2005-12-27,4.76,4.8,4.7,4.73,92300,0
2005-12-28,4.73,4.8,4.72,4.8,53800,0
2005-12-29,4.78,4.82,4.76,4.81,49000,0
2005-12-30,4.79,4.8,4.71,4.8,71800,0
2006-01-03,4.8,5,4.75,4.82,113400,0
2006-01-04,4.76,4.82,4.76,4.8,60700,0
2006-01-05,4.79,4.85,4.76,4.79,251200,0
2006-01-06,4.79,4.84,4.76,4.8,111500,0
2006-01-09,4.83,4.93,4.75,4.78,158200,0
2006-01-10,4.78,4.8,4.78,4.8,56200,0
2006-01-11,4.8,4.8,4.76,4.76,48100,0
2006-01-12,4.77,4.77,4.72,4.75,33000,0
2006-01-13,4.75,4.77,4.7,4.75,144000,0
2006-01-17,4.8,4.83,4.74,4.79,61600,0
2006-01-18,5.07,5.09,4.71,4.85,486900,0
2006-01-19,4.91,5.17,4.91,5.14,65600,0
2006-01-20,5.2,5.48,5.19,5.39,121400,0
2006-01-23,5.35,5.35,5.2,5.3,73700,0
2006-01-24,5.24,5.25,5,5.19,89600,0
2006-01-25,5.15,5.42,5.12,5.36,71200,0
2006-01-26,5.3,5.5,5.25,5.45,947800,0
2006-01-27,7.25,7.25,6.51,6.58,6447200,0
2006-01-30,6.58,6.75,6.51,6.64,1526400,0
2006-01-31,6.65,6.79,6.61,6.74,757600,0
2006-02-01,6.65,6.8,6.65,6.75,440500,0
2006-02-02,6.76,6.84,6.71,6.83,365900,0
2006-02-03,6.83,6.83,6.5,6.65,386200,0
2006-02-06,6.72,6.78,6.55,6.6,247000,0
2006-02-07,6.6,6.61,6.24,6.29,390000,0
2006-02-08,6.25,6.51,6,6.39,529700,0
2006-02-09,6.04,6.06,5.75,6.06,612900,0
2006-02-10,5.95,6.02,5.8,5.98,364200,0
2006-02-13,5.8,6,5.76,5.99,309200,0
2006-02-14,5.89,6.03,5.8,5.9,214500,0
2006-02-15,5.8,6,5.8,5.98,122500,0
2006-02-16,6.01,6.02,5.88,5.99,192600,0
2006-02-17,5.96,5.99,5.82,5.93,95700,0
2006-02-21,5.95,6.05,5.89,6.01,161800,0
2006-02-22,6.01,6.32,6.01,6.23,381500,0
2006-02-23,6.25,6.35,6.2,6.23,258900,0
2006-02-24,6.26,6.26,6.02,6.21,67500,0
2006-02-27,6.11,6.33,6.06,6.1,141900,0
2006-02-28,6.1,6.2,6.01,6.07,100500,0
2006-03-01,6.09,6.21,6.05,6.16,158100,0
2006-03-02,6.19,6.43,6.18,6.36,151800,0
2006-03-03,6.3,6.4,6.16,6.3,242300,0
2006-03-06,6.27,6.31,6.18,6.29,257300,0
2006-03-07,6.25,6.4,6.2,6.31,114300,0
2006-03-08,6.3,6.34,6.24,6.28,120100,0
2006-03-09,6.25,6.28,6.09,6.18,79300,0
2006-03-10,6.16,6.26,6.02,6.09,145900,0
2006-03-13,6.1,6.13,5.97,6.06,110600,0
2006-03-14,6,6.05,5.86,6.04,107900,0
2006-03-15,6,6.02,5.97,6,212200,0
2006-03-16,6,6.24,5.9,6.15,127200,0
2006-03-17,6.16,6.18,5.95,6.13,114000,0
2006-03-20,6.09,6.22,5.98,6.11,111900,0
2006-03-21,6.1,6.47,6.1,6.28,158400,0
2006-03-22,5.92,6.15,5.9,6.01,263900,0
2006-03-23,6,6.09,5.91,5.93,118100,0
2006-03-24,5.9,5.93,5.6,5.89,281600,0
2006-03-27,5.84,6.03,5.76,5.82,310600,0
2006-03-28,5.8,5.85,5.55,5.63,159500,0
2006-03-29,5.61,5.84,5.61,5.84,158600,0
2006-03-30,5.94,5.96,5.85,5.94,132100,0
2006-03-31,5.98,6.12,5.86,6.12,147800,0
2006-04-03,6.13,6.13,6,6,205600,0
2006-04-04,5.94,5.94,5.6,5.88,158700,0
2006-04-05,5.76,5.9,5.61,5.9,133900,0
2006-04-06,5.7,5.89,5.67,5.86,131400,0
2006-04-07,5.76,5.86,5.75,5.86,49700,0
2006-04-10,5.82,5.84,5.68,5.78,107700,0
2006-04-11,5.75,5.78,5.55,5.64,100100,0
2006-04-12,5.7,5.7,5.5,5.6,68100,0
2006-04-13,5.53,5.57,5.35,5.53,131700,0
2006-04-17,5.53,5.61,5.42,5.61,160200,0
2006-04-18,5.62,6.1,5.58,5.87,190800,0
2006-04-19,5.89,6.05,5.78,5.96,213700,0
2006-04-20,5.8,5.95,5.8,5.9,82600,0
2006-04-21,5.88,5.9,5.72,5.86,223300,0
2006-04-24,5.89,5.92,5.7,5.88,117400,0
2006-04-25,5.86,5.92,5.76,5.85,112700,0
2006-04-26,5.85,5.99,5.81,5.83,196700,0
2006-04-27,5.73,5.85,5.5,5.85,159000,0
2006-04-28,5.85,5.92,5.85,5.92,153700,0
2006-05-01,5.9,5.96,5.58,5.85,119900,0
2006-05-02,5.82,5.91,5.8,5.88,79400,0
2006-05-03,5.87,5.92,5.78,5.9,214900,0
2006-05-04,5.89,5.9,5.7,5.73,59100,0
2006-05-05,5.69,5.78,5.61,5.78,88200,0
2006-05-08,5.73,5.94,5.65,5.9,61800,0
2006-05-09,5.8,6,5.8,5.94,110300,0
2006-05-10,5.95,6.1,5.89,6.04,110300,0
2006-05-11,6.01,6.01,5.91,5.91,68400,0
2006-05-12,5.92,5.92,5.6,5.77,124600,0
2006-05-15,5.67,5.69,5.52,5.6,91800,0
2006-05-16,5.58,5.72,5.5,5.72,77300,0
2006-05-17,5.8,5.87,5.66,5.75,86300,0
2006-05-18,5.73,6.14,5.73,6.04,177100,0
2006-05-19,5.98,6.15,5.85,6.09,182100,0
2006-05-22,6.06,6.2,5.93,6.03,137200,0
2006-05-23,5.95,6.07,5.77,5.8,108500,0
2006-05-24,5.74,5.74,5.51,5.72,123200,0
2006-05-25,5.65,5.82,5.65,5.82,46900,0
2006-05-26,5.91,5.94,5.83,5.85,31600,0
2006-05-30,5.92,6.23,5.92,5.98,97500,0
2006-05-31,6,6.08,5.98,6.08,162200,0
2006-06-01,6.01,6.25,6,6.17,119700,0
2006-06-02,6.23,6.27,6.18,6.27,55800,0
2006-06-05,6.13,6.27,6.13,6.25,91600,0
2006-06-06,6.16,6.2,5.87,6.03,146200,0
2006-06-07,5.93,6.05,5.52,5.73,86400,0
2006-06-08,5.65,5.83,5.5,5.69,102500,0
2006-06-09,5.65,5.85,5.52,5.63,75800,0
2006-06-12,5.73,5.73,5.4,5.5,143000,0
2006-06-13,5.51,5.61,5.45,5.52,96400,0
2006-06-14,5.52,5.55,5.4,5.49,129700,0
2006-06-15,5.49,5.94,5.45,5.88,134200,0
2006-06-16,5.89,6.03,5.65,6.02,158600,0
2006-06-19,6.05,6.05,5.74,5.95,109400,0
2006-06-20,5.9,6.16,5.73,6.1,132100,0
2006-06-21,6.09,6.4,6.04,6.39,135600,0
2006-06-22,6.39,6.45,6.25,6.42,101000,0
2006-06-23,6.45,6.45,6.21,6.26,103500,0
2006-06-26,6.27,6.33,6.06,6.08,128800,0
2006-06-27,6.08,6.25,5.9,6.1,190400,0
2006-06-28,6.1,6.25,6.07,6.16,134600,0
2006-06-29,6.2,6.58,6.2,6.48,279900,0
2006-06-30,6.49,6.49,5.68,5.68,2271600,0
2006-07-03,5.73,6.08,5.62,6.01,304800,0
2006-07-05,5.96,5.96,5.7,5.87,330200,0
2006-07-06,5.87,5.9,5.56,5.61,287500,0
2006-07-07,5.6,5.73,5.42,5.54,240700,0
2006-07-10,5.54,5.69,5.41,5.55,159100,0
2006-07-11,5.5,5.87,5.31,5.86,287800,0
2006-07-12,5.85,5.87,5.72,5.72,118000,0
2006-07-13,5.65,5.71,5.48,5.53,149400,0
2006-07-14,5.54,5.76,5.42,5.66,172200,0
2006-07-17,5.68,5.88,5.62,5.87,151800,0
2006-07-18,5.9,6.17,5.86,6.08,189400,0
2006-07-19,6,6.39,5.9,6.2,251300,0
2006-07-20,6.2,6.21,5.75,5.83,221500,0
2006-07-21,5.83,5.83,5.61,5.76,116900,0
2006-07-24,5.76,5.94,5.76,5.82,81600,0
2006-07-25,5.8,6.1,5.8,6.02,111500,0
2006-07-26,5.94,6.08,5.81,5.96,94500,0
2006-07-27,6,6.05,5.56,5.58,103600,0
2006-07-28,5.63,5.9,5.63,5.84,75800,0
2006-07-31,5.79,6.04,5.79,6.03,187100,0
2006-08-01,5.98,6,5.71,5.95,96600,0
2006-08-02,5.95,5.98,5.74,5.9,101800,0
2006-08-03,5.82,5.97,5.7,5.86,114500,0
2006-08-04,5.95,5.98,5.6,5.7,128700,0
2006-08-07,5.6,5.69,5.51,5.58,113500,0
2006-08-08,5.63,5.74,5.45,5.5,86600,0
2006-08-09,5.52,5.62,5.4,5.4,57600,0
2006-08-10,5.4,5.62,5.4,5.51,156900,0
2006-08-11,5.5,5.51,5.33,5.39,110500,0
2006-08-14,5.4,5.61,5.35,5.37,60800,0
2006-08-15,5.47,5.5,5.34,5.42,229700,0
2006-08-16,5.5,5.59,5.45,5.53,94000,0
2006-08-17,5.52,5.6,5.48,5.52,184500,0
2006-08-18,5.52,5.6,5.31,5.41,203400,0
2006-08-21,5.32,5.47,5.31,5.46,76700,0
2006-08-22,5.46,5.47,5.31,5.39,113300,0
2006-08-23,5.38,5.78,5.38,5.74,102900,0
2006-08-24,5.75,5.75,5.3,5.36,129700,0
2006-08-25,5.38,5.46,5.33,5.36,33000,0
2006-08-28,5.37,5.49,5.37,5.43,62500,0
2006-08-29,5.35,5.66,5.35,5.63,103100,0
2006-08-30,5.65,5.75,5.61,5.73,98500,0
2006-08-31,5.75,5.82,5.6,5.62,78900,0
2006-09-01,5.65,5.72,5.47,5.47,31500,0
2006-09-05,5.45,5.62,5.45,5.6,70200,0
2006-09-06,5.56,5.56,5.39,5.42,61900,0
2006-09-07,5.38,5.47,5.33,5.34,71400,0
2006-09-08,5.34,5.43,5.3,5.41,136500,0
2006-09-11,5.38,5.44,5.3,5.32,82500,0
2006-09-12,5.32,5.47,5.3,5.46,144100,0
2006-09-13,5.4,5.52,5.4,5.5,124000,0
2006-09-14,5.48,5.48,5.3,5.33,96000,0
2006-09-15,5.37,5.42,5.25,5.33,248900,0
2006-09-18,5.4,5.56,5.33,5.55,185800,0
2006-09-19,5.35,5.35,4.7,4.76,416400,0
2006-09-20,4.87,4.98,4.46,4.61,244400,0
2006-09-21,4.7,4.85,4.52,4.54,245700,0
2006-09-22,4.51,4.51,4.28,4.29,185800,0
2006-09-25,4.5,4.53,4.39,4.45,367300,0
2006-09-26,4.45,4.45,4.17,4.21,220700,0
2006-09-27,4.21,4.29,4.06,4.14,151900,0
2006-09-28,4.08,4.16,4,4.11,337500,0
2006-09-29,4.11,4.21,4.1,4.18,144700,0
2006-10-02,4.16,4.29,4.16,4.26,177400,0
2006-10-03,4.23,4.25,4.1,4.2,252700,0
2006-10-04,4.17,4.37,4.16,4.3,80400,0
2006-10-05,4.25,4.41,4.25,4.41,95800,0
2006-10-06,4.41,4.6,4.28,4.4,125300,0
2006-10-09,4.37,4.45,4.26,4.37,43100,0
2006-10-10,4.36,4.52,4.35,4.43,65300,0
2006-10-11,4.44,4.44,4.26,4.27,151100,0
2006-10-12,4.29,4.61,4.25,4.61,137500,0
2006-10-13,4.6,4.75,4.58,4.7,132800,0
2006-10-16,4.7,4.71,4.57,4.63,78700,0
2006-10-17,4.62,4.69,4.57,4.69,75400,0
2006-10-18,4.72,4.79,4.67,4.74,61500,0
2006-10-19,4.75,5,4.68,4.98,147900,0
2006-10-20,5,5,4.7,4.73,72800,0
2006-10-23,4.69,4.75,4.54,4.73,76500,0
2006-10-24,4.7,4.75,4.53,4.63,96400,0
2006-10-25,4.61,4.64,4.39,4.49,117300,0
2006-10-26,4.55,4.62,4.42,4.5,205700,0
2006-10-27,4.48,4.62,4.4,4.5,86000,0
2006-10-30,4.46,4.46,4.33,4.39,136600,0
2006-10-31,4.4,4.46,4.35,4.38,171900,0
2006-11-01,4.39,4.45,4.34,4.36,182500,0
2006-11-02,4.3,4.3,4.2,4.24,138500,0
2006-11-03,4.26,4.38,4.21,4.3,161600,0
2006-11-06,4.31,4.36,4.15,4.18,137000,0
2006-11-07,4.12,4.38,4.12,4.31,356000,0
2006-11-08,4.26,4.45,4.21,4.4,167600,0
2006-11-09,4.4,4.4,4.14,4.28,60800,0
2006-11-10,4.2,4.33,4.2,4.31,155500,0
2006-11-13,4.32,4.42,4.28,4.35,91900,0
2006-11-14,4.35,4.7,4.31,4.68,151300,0
2006-11-15,4.7,4.75,4.62,4.65,109800,0
2006-11-16,4.66,4.75,4.66,4.73,80700,0
2006-11-17,4.7,4.7,4.61,4.65,162100,0
2006-11-20,4.62,4.79,4.62,4.76,94800,0
2006-11-21,4.77,5,4.75,4.97,92700,0
2006-11-22,4.99,5.03,4.95,4.97,164700,0
2006-11-24,4.93,5.05,4.93,5.03,21900,0
2006-11-27,5.02,5.02,4.8,4.83,296000,0
2006-11-28,4.83,4.89,4.73,4.81,199400,0
2006-11-29,4.84,4.91,4.81,4.9,42900,0
2006-11-30,4.8,4.91,4.77,4.78,358000,0
2006-12-01,4.8,4.82,4.66,4.73,104600,0
2006-12-04,4.7,4.78,4.7,4.75,66400,0
2006-12-05,4.77,4.77,4.71,4.75,429000,0
2006-12-06,4.75,4.76,4.72,4.75,67900,0
2006-12-07,4.75,4.75,4.65,4.65,49600,0
2006-12-08,4.65,4.68,4.53,4.54,96200,0
2006-12-11,4.54,4.61,4.53,4.57,50700,0
2006-12-12,4.58,4.62,4.5,4.56,58400,0
2006-12-13,4.61,4.66,4.52,4.57,60700,0
2006-12-14,4.56,4.65,4.5,4.5,251500,0
2006-12-15,4.51,4.78,4.5,4.78,207900,0
2006-12-18,4.81,4.86,4.52,4.6,105800,0
2006-12-19,4.56,4.63,4.5,4.63,64200,0
2006-12-20,4.63,4.78,4.57,4.78,73100,0
2006-12-21,4.6,4.74,4.57,4.72,87200,0
2006-12-22,4.71,4.77,4.55,4.72,65600,0
2006-12-26,4.67,4.75,4.6,4.63,144000,0
2006-12-27,4.65,4.75,4.58,4.75,172100,0
2006-12-28,4.65,4.75,4.53,4.69,90700,0
2006-12-29,4.69,4.75,4.56,4.58,107800,0
2007-01-03,4.6,4.87,4.57,4.87,161800,0
2007-01-04,4.85,4.85,4.72,4.83,59000,0
2007-01-05,4.8,4.83,4.74,4.76,118900,0
2007-01-08,4.75,4.81,4.69,4.75,137200,0
2007-01-09,4.75,4.78,4.66,4.75,103000,0
2007-01-10,4.71,4.78,4.66,4.67,154300,0
2007-01-11,4.68,4.82,4.66,4.7,263200,0
2007-01-12,4.7,4.74,4.55,4.71,451800,0
2007-01-16,4.87,5.65,4.85,5.6,495700,0
2007-01-17,5.55,5.78,5.32,5.61,441400,0
2007-01-18,5.59,5.59,5.3,5.46,178900,0
2007-01-19,5.46,5.78,5.34,5.72,450700,0
2007-01-22,5.7,5.92,5.66,5.92,555100,0
2007-01-23,5.93,6,5.83,5.99,258700,0
2007-01-24,5.99,6.19,5.91,6.16,173300,0
2007-01-25,6.17,6.26,6.01,6.07,259100,0
2007-01-26,6.09,6.2,5.75,6.15,321000,0
2007-01-29,6.16,6.19,6.06,6.15,185000,0
2007-01-30,6.15,6.17,6.08,6.13,108100,0
2007-01-31,6.13,6.13,5.99,6.05,310900,0
2007-02-01,6.07,6.15,6.01,6.11,125900,0
2007-02-02,6.13,6.17,6.03,6.13,136100,0
2007-02-05,6.12,6.22,6.02,6.1,195100,0
2007-02-06,6.13,6.14,5.67,6.11,214100,0
2007-02-07,6.11,6.18,6.04,6.15,403200,0
2007-02-08,6.15,6.44,6.11,6.41,193700,0
2007-02-09,6.41,6.48,6.26,6.31,152700,0
2007-02-12,6.31,6.4,6.21,6.29,136576,0
2007-02-13,6.31,6.46,6.22,6.33,165188,0
2007-02-14,6.35,6.53,6.33,6.38,312377,0
2007-02-15,6.38,6.52,6.38,6.43,171400,0
2007-02-16,6.43,6.54,6.4,6.49,254600,0
2007-02-20,6.49,6.74,6.29,6.73,324800,0
2007-02-21,6.6,6.74,6.6,6.7,146300,0
2007-02-22,6.66,6.72,6.25,6.67,176600,0
2007-02-23,6.62,6.62,6.46,6.54,107500,0
2007-02-26,6.57,6.66,6.55,6.6,150153,0
2007-02-27,6.51,6.51,6.1,6.19,215900,0
2007-02-28,6.19,6.22,6.04,6.08,176700,0
2007-03-01,5.98,6.43,5.64,6.27,177171,0
2007-03-02,6.21,6.25,5.81,5.87,221500,0
2007-03-05,5.88,6.23,5.76,5.8,205400,0
2007-03-06,5.88,6.3,5.86,6.2,326400,0
2007-03-07,6.2,6.41,6.15,6.34,369500,0
2007-03-08,6.39,6.43,6.1,6.15,112400,0
2007-03-09,6.19,6.31,6.18,6.31,96000,0
2007-03-12,6.31,6.37,6.15,6.27,97100,0
2007-03-13,6.27,6.31,6.06,6.18,122500,0
2007-03-14,6.17,6.34,6.08,6.29,117300,0
2007-03-15,6.29,6.29,6.17,6.25,130700,0
2007-03-16,6.26,6.45,6.12,6.34,338200,0
2007-03-19,6.32,6.38,6.25,6.35,99700,0
2007-03-20,6.15,6.33,5.5,6.2,541400,0
2007-03-21,6.17,6.31,6.12,6.23,304800,0
2007-03-22,6.24,6.24,5.8,5.93,354000,0
2007-03-23,5.92,6.03,5.84,6.01,133000,0
2007-03-26,5.97,5.97,5.7,5.8,153300,0
2007-03-27,5.77,5.77,5.6,5.73,113800,0
2007-03-28,5.7,5.79,5.53,5.68,400600,0
2007-03-29,5.73,5.74,5.47,5.57,152400,0
2007-03-30,5.58,5.74,5.46,5.46,115500,0
2007-04-02,5.56,5.68,5.46,5.51,118900,0
2007-04-03,5.52,5.79,5.5,5.75,112100,0
2007-04-04,5.74,5.75,5.59,5.71,77600,0
2007-04-05,5.69,5.75,5.62,5.63,49400,0
2007-04-09,5.61,5.63,5.4,5.45,348500,0
2007-04-10,5.42,5.48,5.28,5.29,111800,0
2007-04-11,5.32,5.35,5,5.07,742900,0
2007-04-12,5.08,5.25,5.07,5.21,336600,0
2007-04-13,5.2,5.35,5.18,5.28,129300,0
2007-04-16,5.25,5.4,5.22,5.29,108100,0
2007-04-17,5.31,5.39,5.17,5.19,134700,0
2007-04-18,5.19,5.28,5.17,5.25,67900,0
2007-04-19,5.2,5.22,5.01,5.16,119300,0
2007-04-20,5.28,5.33,5.14,5.18,115500,0
2007-04-23,5.18,5.24,5.11,5.15,145100,0
2007-04-24,5.17,5.18,5.08,5.14,150500,0
2007-04-25,5.18,5.31,5.08,5.26,126300,0
2007-04-26,5.26,5.34,5.2,5.31,129600,0
2007-04-27,5.3,5.36,5.25,5.31,140800,0
2007-04-30,5.31,5.36,5.24,5.26,238200,0
2007-05-01,5.25,5.26,5.15,5.16,281300,0
2007-05-02,5.16,5.58,5.16,5.56,175300,0
2007-05-03,5.57,5.6,5.35,5.43,153600,0
2007-05-04,5.5,5.62,5.25,5.58,234792,0
2007-05-07,5.6,5.73,5.6,5.61,111100,0
2007-05-08,5.57,5.57,5.2,5.33,204500,0
2007-05-09,5.3,5.41,5.23,5.41,127400,0
2007-05-10,5.44,5.46,5.37,5.4,179700,0
2007-05-11,5.43,5.65,5.39,5.42,100300,0
2007-05-14,5.41,5.48,5.38,5.46,152319,0
2007-05-15,5.46,5.54,5.41,5.47,214700,0
2007-05-16,5.47,5.59,5.45,5.55,174900,0
2007-05-17,5.53,5.53,5.47,5.5,154200,0
2007-05-18,5.51,5.58,5.5,5.56,62900,0
2007-05-21,5.54,5.6,5.5,5.59,138700,0
2007-05-22,5.59,5.7,5.55,5.68,52800,0
2007-05-23,5.69,5.75,5.65,5.65,109100,0
2007-05-24,5.64,5.7,5.6,5.61,95500,0
2007-05-25,5.65,5.7,5.6,5.61,73700,0
2007-05-29,5.63,5.7,5.5,5.55,300100,0
2007-05-30,5.51,5.55,5.48,5.55,123700,0
2007-05-31,5.55,5.63,5.46,5.61,88400,0
2007-06-01,5.63,5.7,5.6,5.63,66100,0
2007-06-04,5.61,5.67,5.58,5.6,55900,0
2007-06-05,5.56,5.56,5.39,5.51,121700,0
2007-06-06,5.5,5.54,5.4,5.47,131700,0
2007-06-07,5.44,5.44,5.23,5.23,195800,0
2007-06-08,5.22,5.56,5.17,5.47,253000,0
2007-06-11,5.46,5.56,5.35,5.4,81500,0
2007-06-12,5.36,5.47,5.25,5.31,380100,0
2007-06-13,5.31,5.36,5.28,5.31,139400,0
2007-06-14,5.3,6,5.26,5.85,323900,0
2007-06-15,6.2,6.2,5.83,5.88,539100,0
2007-06-18,5.9,6.18,5.9,6.18,242600,0
2007-06-19,6.09,6.47,5.6,6.3,494800,0
2007-06-20,6.34,6.37,6.08,6.18,271800,0
2007-06-21,6.14,6.14,5.9,6,224800,0
2007-06-22,6,6.05,5.88,6.04,1682500,0
2007-06-25,5.97,6.18,5.96,6.09,177200,0
2007-06-26,6.13,6.33,6.01,6.08,161600,0
2007-06-27,6.05,6.15,5.9,6.05,79500,0
2007-06-28,6.04,6.05,5.91,5.96,80600,0
2007-06-29,6,6.05,5.77,6.05,212400,0
2007-07-02,6.1,6.2,5.95,6.03,186700,0
2007-07-03,6.03,6.14,6.03,6.08,77100,0
2007-07-05,6.05,6.1,5.94,6.08,101200,0
2007-07-06,6.1,6.12,5.88,6.06,191000,0
2007-07-09,6.04,6.13,6.02,6.1,116700,0
2007-07-10,6.1,6.14,5.96,5.99,108100,0
2007-07-11,5.99,6.05,5.92,6.01,42600,0
2007-07-12,6.05,6.25,6,6.17,91200,0
2007-07-13,6.2,6.2,6.08,6.12,45400,0
2007-07-16,6.12,6.18,6,6.09,156500,0
2007-07-17,6.13,6.2,6.07,6.09,37700,0
2007-07-18,6.02,6.27,5.9,6.06,93600,0
2007-07-19,6.08,6.16,6.08,6.16,24900,0
2007-07-20,6.14,6.2,6,6.07,68100,0
2007-07-23,6.13,6.3,6.07,6.15,249900,0
2007-07-24,6.13,6.5,6.06,6.32,297700,0
2007-07-25,6.38,6.4,6.08,6.22,98400,0
2007-07-26,6.16,6.2,5.77,5.77,103200,0
2007-07-27,5.75,5.84,5.3,5.69,166900,0
2007-07-30,5.69,5.73,5.57,5.71,70200,0
2007-07-31,5.7,5.96,5.61,5.66,49500,0
2007-08-01,5.65,5.85,5.33,5.37,96300,0
2007-08-02,5.39,5.88,5.34,5.4,108500,0
2007-08-03,5.41,5.69,5.22,5.27,96300,0
2007-08-06,5.22,5.42,4.8,5.27,153600,0
2007-08-07,5.25,5.44,5.1,5.34,133600,0
2007-08-08,5.36,5.45,5.14,5.24,432100,0
2007-08-09,5.18,5.21,4.75,4.86,595500,0
2007-08-10,4.78,5.07,4.74,4.8,190400,0
2007-08-13,4.86,5.8,4.81,5.02,268400,0
2007-08-14,4.99,5.21,4.96,5.18,117200,0
2007-08-15,5.17,5.3,5.08,5.3,76100,0
2007-08-16,5.22,5.22,4.8,5.01,195100,0
2007-08-17,5,5.3,4.75,5.21,276000,0
2007-08-20,5.24,5.24,4.89,5.02,94900,0
2007-08-21,5.03,5.1,4.91,5.03,88400,0
2007-08-22,5.02,5.25,4.96,5.1,44100,0
2007-08-23,5.14,5.24,5.05,5.1,90400,0
2007-08-24,5.07,5.55,5.07,5.3,100500,0
2007-08-27,5.35,5.35,5.21,5.27,37800,0
2007-08-28,5.19,5.23,5.02,5.04,52900,0
2007-08-29,5.06,5.34,5.06,5.28,52500,0
2007-08-30,5.26,5.62,5.16,5.58,78700,0
2007-08-31,5.58,5.96,5.5,5.91,120900,0
2007-09-04,5.97,6,5.68,5.9,165600,0
2007-09-05,5.84,5.84,5.57,5.8,105500,0
2007-09-06,5.81,5.92,5.68,5.84,369300,0
2007-09-07,5.76,5.9,5.67,5.82,93700,0
2007-09-10,5.82,5.97,5.48,5.52,101800,0
2007-09-11,5.51,5.88,5.46,5.8,77400,0
2007-09-12,5.79,5.88,5.71,5.8,89500,0
2007-09-13,5.82,5.82,5.7,5.7,156800,0
2007-09-14,5.67,5.92,5.52,5.92,111900,0
2007-09-17,5.92,5.92,5.05,5.81,177400,0
2007-09-18,5.8,5.89,5.5,5.64,101400,0
2007-09-19,5.68,5.92,5.64,5.77,111400,0
2007-09-20,5.8,5.94,5.73,5.81,109100,0
2007-09-21,5.8,5.88,5.71,5.88,57200,0
2007-09-24,5.88,5.88,5.69,5.76,38600,0
2007-09-25,5.73,5.73,5.59,5.66,44500,0
2007-09-26,5.68,5.87,5.62,5.76,101100,0
2007-09-27,5.74,5.86,5.6,5.75,293600,0
2007-09-28,5.77,5.89,5.76,5.78,90500,0
2007-10-01,5.78,5.91,5.7,5.72,156200,0
2007-10-02,5.71,5.8,5.56,5.74,89100,0
2007-10-03,5.71,5.9,5.61,5.76,66800,0
2007-10-04,5.75,5.8,5.68,5.73,285500,0
2007-10-05,5.77,5.84,5.7,5.84,93400,0
2007-10-08,5.79,5.83,5.59,5.59,84200,0
2007-10-09,5.62,5.84,5.62,5.81,172000,0
2007-10-10,5.85,5.9,5.54,5.54,58500,0
2007-10-11,5.63,5.7,5.35,5.4,98800,0
2007-10-12,5.43,5.74,5.43,5.51,50400,0
2007-10-15,5.48,5.67,5.39,5.39,75600,0
2007-10-16,5.39,5.48,5.22,5.43,185200,0
2007-10-17,5.45,5.8,5.38,5.38,137400,0
2007-10-18,5.33,5.49,5.28,5.31,73100,0
2007-10-19,5.33,5.46,5.17,5.22,93700,0
2007-10-22,5.22,5.32,5.08,5.32,76500,0
2007-10-23,5.5,5.5,5.25,5.43,75200,0
2007-10-24,5.37,5.43,5.35,5.35,54900,0
2007-10-25,5.42,5.57,5.35,5.57,47300,0
2007-10-26,5.58,5.68,5.14,5.14,121500,0
2007-10-29,5.14,5.82,5.14,5.52,104300,0
2007-10-30,5.5,5.5,5.22,5.4,40500,0
2007-10-31,5.45,5.69,5.39,5.67,100000,0
2007-11-01,5.67,5.68,5.37,5.63,91700,0
2007-11-02,5.6,5.68,5.31,5.5,73400,0
2007-11-05,5.5,5.54,5.4,5.48,69000,0
2007-11-06,5.53,5.54,5.35,5.37,128100,0
2007-11-07,5.32,5.32,4.97,5.05,131600,0
2007-11-08,5.03,5.17,4.48,4.8,217930,0
2007-11-09,4.76,5.35,4.76,5.19,215000,0
2007-11-12,5.12,5.36,5,5.01,76400,0
2007-11-13,5.05,5.19,4.98,5.04,75200,0
2007-11-14,5.05,5.17,4.97,5.03,50400,0
2007-11-15,5.05,5.33,5,5.33,208300,0
2007-11-16,5.35,5.35,5.15,5.24,33500,0
2007-11-19,5.22,5.22,5,5.1,32300,0
2007-11-20,5.13,5.21,5.01,5.14,57100,0
2007-11-21,5.03,5.06,4.94,4.94,59800,0
2007-11-23,4.91,5.25,4.91,5.05,28000,0
2007-11-26,5.01,5.15,5,5.08,73000,0
2007-11-27,5.09,5.09,4.94,4.94,125400,0
2007-11-28,4.98,5.1,4.7,5.05,76400,0
2007-11-29,5,5.12,4.98,5.04,84130,0
2007-11-30,5.02,5.35,5.02,5.15,137800,0
2007-12-03,5.22,5.48,5.11,5.22,69750,0
2007-12-04,5.21,5.38,5.16,5.33,37000,0
2007-12-05,5.4,5.41,5.17,5.19,93400,0
2007-12-06,5.13,5.33,5.13,5.32,50400,0
2007-12-07,5.3,5.3,4.96,5.2,68800,0
2007-12-10,5.18,5.23,4.94,4.94,72400,0
2007-12-11,4.98,5.05,4.95,4.99,75200,0
2007-12-12,5.05,5.05,4.77,4.94,141400,0
2007-12-13,4.86,4.88,4.81,4.84,42700,0
2007-12-14,4.8,4.8,4.42,4.54,84300,0
2007-12-17,4.53,4.75,4.49,4.55,147700,0
2007-12-18,4.57,4.62,4.32,4.54,186800,0
2007-12-19,4.54,4.56,4.41,4.49,27800,0
2007-12-20,4.49,4.55,4.29,4.36,74900,0
2007-12-21,4.4,4.6,4.35,4.35,208900,0
2007-12-24,4.5,4.66,4.48,4.6,38500,0
2007-12-26,4.5,4.62,4.49,4.49,58000,0
2007-12-27,4.45,4.66,4.4,4.61,50200,0
2007-12-28,4.59,4.69,4.38,4.43,76100,0
2007-12-31,4.36,4.58,4.36,4.41,186297,0
2008-01-02,4.4,4.58,4.38,4.55,44800,0
2008-01-03,4.53,4.54,4.44,4.47,24700,0
2008-01-04,4.4,4.41,4.02,4.06,27100,0
2008-01-07,4.07,4.1,3.81,3.87,70800,0
2008-01-08,3.9,3.99,3.82,3.89,54900,0
2008-01-09,4.02,4.24,4.01,4.1,104800,0
2008-01-10,4.1,4.16,3.98,3.98,45300,0
2008-01-11,4,4.1,3.99,4.02,37200,0
2008-01-14,4.03,4.37,3.99,4.23,163400,0
2008-01-15,4.41,4.73,4.04,4.27,191200,0
2008-01-16,4.26,4.28,3.86,4,172500,0
2008-01-17,3.97,4,3.71,3.71,88106,0
2008-01-18,3.71,3.99,3.62,3.83,28000,0
2008-01-22,3.37,3.6,3.04,3.3,140241,0
2008-01-23,3.15,3.77,3.13,3.64,94011,0
2008-01-24,3.58,3.82,3.51,3.6,90000,0
2008-01-25,3.61,4.72,3.6,4.29,183870,0
2008-01-28,4.34,4.34,3.74,3.96,112287,0
2008-01-29,3.96,4.75,3.91,4.75,120450,0
2008-01-30,4.68,4.74,4.29,4.4,153800,0
2008-01-31,4.3,4.74,4.26,4.54,48700,0
2008-02-01,4.1,4.63,4.1,4.59,56900,0
2008-02-04,4.58,4.61,4.38,4.45,94800,0
2008-02-05,4.42,4.5,4.29,4.31,34700,0
2008-02-06,4.31,4.36,4.01,4.09,67200,0
2008-02-07,4.04,4.19,3.91,4.14,152900,0
2008-02-08,4.12,4.24,4,4.16,95800,0
2008-02-11,4.13,4.17,4.09,4.14,30400,0
2008-02-12,4.15,4.2,4.04,4.15,43000,0
2008-02-13,4.17,4.17,4.01,4.08,36800,0
2008-02-14,4.08,4.18,4.05,4.08,134170,0
2008-02-15,4.09,4.27,4,4.03,104000,0
2008-02-19,3.87,4.35,3.87,4.26,58900,0
2008-02-20,4.24,4.25,4.07,4.11,28900,0
2008-02-21,4.12,4.41,4.06,4.41,57400,0
2008-02-22,4.37,4.4,4.09,4.17,54000,0
2008-02-25,4.15,4.19,3.82,3.82,65330,0
2008-02-26,3.89,3.98,3.8,3.91,62200,0
2008-02-27,3.84,4,3.84,3.87,57800,0
2008-02-28,3.83,4.18,3.83,4.06,65700,0
2008-02-29,4.01,4.05,3.71,3.9,121200,0
2008-03-03,4.01,4.18,4.01,4.12,305684,0
2008-03-04,4.08,4.13,3.83,3.93,39400,0
2008-03-05,3.96,4.07,3.94,3.98,50800,0
2008-03-06,4,4.06,3.86,4.06,97600,0
2008-03-07,4,4.04,3.83,3.94,79900,0
2008-03-10,3.9,4.04,3.9,3.98,84100,0
2008-03-11,3.98,4.01,3.94,3.95,86309,0
2008-03-12,3.97,4.08,3.79,3.79,99400,0
2008-03-13,3.83,4,3.81,3.95,124900,0
2008-03-14,3.97,3.99,3.69,3.87,77500,0
2008-03-17,3.88,3.88,3.45,3.45,36920,0
2008-03-18,3.41,3.66,3.41,3.45,49400,0
2008-03-19,3.39,3.58,3.23,3.24,51100,0
2008-03-20,3.25,3.39,3.11,3.3,41990,0
2008-03-24,3.26,3.5,3.24,3.32,49057,0
2008-03-25,3.29,3.9,3.24,3.9,64300,0
2008-03-26,3.85,3.85,3.7,3.84,181800,0
2008-03-27,3.84,3.94,3.71,3.8,97500,0
2008-03-28,3.78,4.03,3.78,4,56024,0
2008-03-31,3.98,4.03,3.81,3.99,76300,0
2008-04-01,4,4.16,3.75,3.75,46400,0
2008-04-02,3.77,3.99,3.15,3.8,196600,0
2008-04-03,3.77,3.79,3.6,3.7,69500,0
2008-04-04,3.67,3.67,3.41,3.44,53000,0
2008-04-07,3.44,3.46,3.18,3.26,172286,0
2008-04-08,3.23,3.29,3.11,3.29,92500,0
2008-04-09,3.33,3.37,2.84,3,179099,0
2008-04-10,3,3.09,3,3.02,213262,0
2008-04-11,2.99,3.24,2.96,2.98,102275,0
2008-04-14,3.06,3.1,3,3.04,218042,0
2008-04-15,3.08,3.21,2.97,3.1,59179,0
2008-04-16,3.09,3.12,3,3.03,45988,0
2008-04-17,3.03,3.16,3.02,3.12,19700,0
2008-04-18,3.11,3.13,2.93,3,51903,0
2008-04-21,3,3.13,3,3.02,71700,0
2008-04-22,3.01,3.09,3.01,3.01,19991,0
2008-04-23,3,3.1,3,3,77887,0
2008-04-24,3,3.25,3,3.25,76399,0
2008-04-25,3.25,3.27,3.11,3.26,104256,0
2008-04-28,3.25,3.34,3.23,3.34,40852,0
2008-04-29,3.3,3.41,3.25,3.27,47262,0
2008-04-30,3.27,3.43,3.15,3.41,75465,0
2008-05-01,3.44,3.5,3.3,3.4,172863,0
2008-05-02,3.35,3.42,3.24,3.42,84433,0
2008-05-05,3.39,3.45,3.29,3.45,62500,0
2008-05-06,3.4,3.51,3.28,3.51,214304,0
2008-05-07,3.45,3.5,3.29,3.43,101278,0
2008-05-08,3.42,3.45,3.25,3.41,56750,0
2008-05-09,3.42,3.42,3.32,3.32,30389,0
2008-05-12,3.32,3.43,3.23,3.3,80300,0
2008-05-13,3.34,3.51,3.32,3.51,83185,0
2008-05-14,3.5,3.62,3.45,3.5,64900,0
2008-05-15,3.42,3.69,3.4,3.65,59489,0
2008-05-16,3.65,3.67,3.54,3.65,33736,0
2008-05-19,3.59,3.67,3.38,3.41,65668,0
2008-05-20,3.36,3.62,3.36,3.61,37345,0
2008-05-21,3.64,3.64,3.34,3.47,53530,0
2008-05-22,3.44,3.55,3.3,3.3,94060,0
2008-05-23,3.32,3.47,3.32,3.44,52895,0
2008-05-27,3.37,3.42,3.35,3.42,43244,0
2008-05-28,3.41,3.56,3.34,3.49,98550,0
2008-05-29,3.45,3.53,3.32,3.51,46506,0
2008-05-30,3.47,3.64,3.43,3.61,49181,0
2008-06-02,3.39,3.75,3.39,3.66,110563,0
2008-06-03,3.65,3.74,3.48,3.6,48700,0
2008-06-04,3.61,3.83,3.58,3.67,140792,0
2008-06-05,3.66,3.74,3.55,3.73,67355,0
2008-06-06,3.7,3.79,3.53,3.68,73591,0
2008-06-09,3.68,3.79,3.51,3.71,90641,0
2008-06-10,3.67,3.67,3.51,3.62,32432,0
2008-06-11,3.61,3.66,3.35,3.35,81350,0
2008-06-12,3.36,3.54,3.35,3.41,28696,0
2008-06-13,3.41,3.61,3.41,3.44,69061,0
2008-06-16,3.44,3.6,3.34,3.58,121779,0
2008-06-17,3.38,3.58,3.09,3.36,204834,0
2008-06-18,3.36,3.36,3.11,3.18,70292,0
2008-06-19,3.18,3.29,3.07,3.25,44074,0
2008-06-20,3.25,3.46,3.25,3.46,257800,0
2008-06-23,3.46,3.46,3.01,3.08,139184,0
2008-06-24,3.07,3.2,3.02,3.05,98685,0
2008-06-25,3.07,3.31,3.05,3.23,182738,0
2008-06-26,3.2,3.24,3.14,3.14,75533,0
2008-06-27,3.13,3.19,2.94,2.94,93145,0
2008-06-30,2.97,3.02,2.78,2.78,87088,0
2008-07-01,2.73,2.76,2.58,2.6,125274,0
2008-07-02,2.57,2.72,2.52,2.57,127201,0
2008-07-03,2.57,2.64,2.3,2.54,159488,0
2008-07-07,2.49,2.53,2.39,2.44,49318,0
2008-07-08,2.43,2.55,2.3,2.52,105822,0
2008-07-09,2.52,2.52,2.34,2.34,96512,0
2008-07-10,2.35,2.52,2.25,2.49,238381,0
2008-07-11,2.42,2.5,2.29,2.5,188583,0
2008-07-14,2.51,2.53,2.29,2.41,45152,0
2008-07-15,2.44,2.44,2.28,2.39,88524,0
2008-07-16,2.38,2.53,2.3,2.53,58210,0
2008-07-17,2.5,2.5,2.3,2.37,89333,0
2008-07-18,2.35,2.41,2.27,2.28,103490,0
2008-07-21,2.28,2.45,2.26,2.39,98746,0
2008-07-22,2.39,2.47,2.31,2.34,91703,0
2008-07-23,2.35,2.51,2.35,2.51,61742,0
2008-07-24,2.47,2.47,2.33,2.33,50300,0
2008-07-25,2.34,2.44,2.34,2.43,34971,0
2008-07-28,2.4,2.44,2.38,2.44,18390,0
2008-07-29,2.39,2.46,2.34,2.46,86902,0
2008-07-30,2.45,2.61,2.44,2.56,130462,0
2008-07-31,2.55,2.69,2.52,2.69,134257,0
2008-08-01,2.68,2.69,2.55,2.55,71785,0
2008-08-04,2.54,2.59,2.52,2.59,57327,0
2008-08-05,2.58,2.68,2.55,2.67,153847,0
2008-08-06,2.61,2.67,2.53,2.67,149403,0
2008-08-07,2.66,2.66,2.41,2.58,94732,0
2008-08-08,2.57,2.69,2.44,2.69,433183,0
2008-08-11,2.66,2.66,2.29,2.45,267937,0
2008-08-12,2.44,2.64,2.44,2.64,95896,0
2008-08-13,2.64,2.65,2.56,2.59,34774,0
2008-08-14,2.61,3.12,2.61,2.9,234854,0
2008-08-15,2.91,3.06,2.85,3,414997,0
2008-08-18,3.02,3.21,3.02,3.21,161384,0
2008-08-19,3.21,3.21,2.98,3.17,98704,0
2008-08-20,3.15,3.18,2.79,2.93,111849,0
2008-08-21,2.94,2.95,2.74,2.8,90697,0
2008-08-22,2.82,2.94,2.76,2.79,38148,0
2008-08-25,2.81,2.85,2.63,2.79,203736,0
2008-08-26,2.79,2.88,2.78,2.84,55515,0
2008-08-27,2.83,2.9,2.82,2.85,40230,0
2008-08-28,2.82,2.91,2.73,2.73,39979,0
2008-08-29,2.72,2.89,2.71,2.89,51543,0
2008-09-02,2.88,2.93,2.71,2.77,31789,0
2008-09-03,2.79,2.89,2.77,2.89,46302,0
2008-09-04,2.88,2.93,2.56,2.56,81603,0
2008-09-05,2.57,2.73,2.57,2.65,55629,0
2008-09-08,2.65,2.65,2.51,2.58,20812,0
2008-09-09,2.57,2.64,2.33,2.37,60434,0
2008-09-10,2.34,2.36,2.26,2.32,37196,0
2008-09-11,2.29,2.36,2.27,2.34,12495,0
2008-09-12,2.34,2.39,2,2.37,180368,0
2008-09-15,2.32,2.4,2.23,2.23,34376,0
2008-09-16,2.18,2.26,2.14,2.26,33287,0
2008-09-17,2.21,2.33,1.9,1.9,54527,0
2008-09-18,2.25,2.26,1.83,1.95,122589,0
2008-09-19,2.44,2.95,1.56,2.95,165722,0
2008-09-22,2.47,2.66,2.07,2.25,145209,0
2008-09-23,2.17,2.25,2.09,2.2,36473,0
2008-09-24,2.2,2.23,2.1,2.1,21161,0
2008-09-25,2.13,2.17,2.1,2.14,42558,0
2008-09-26,2.13,2.31,2.12,2.17,49546,0
2008-09-29,2.11,2.2,1.97,2.2,46707,0
2008-09-30,2.11,2.11,1.91,1.99,68249,0
2008-10-01,1.97,2.3,1.92,2.3,95062,0
2008-10-02,2.3,2.3,1.95,2.1,24650,0
2008-10-03,2.1,2.24,2.01,2.05,29255,0
2008-10-06,1.99,2,1.73,1.9,72354,0
2008-10-07,1.95,2.04,1.83,2.04,80859,0
2008-10-08,1.8,2.25,1.8,2.2,72593,0
2008-10-09,2.22,2.22,1.39,1.39,78722,0
2008-10-10,1.42,1.57,1.3,1.4,62187,0
2008-10-13,1.8,1.8,1.35,1.4,177085,0
2008-10-14,1.45,1.45,1.13,1.21,53354,0
2008-10-15,1.22,1.22,1.05,1.12,56012,0
2008-10-16,1.1,1.12,0.75,0.75,83052,0
2008-10-17,1,1.19,0.7,0.71,151840,0
2008-10-20,0.94,1.2,0.75,0.8,176328,0
2008-10-21,0.99,1,0.71,0.71,163393,0
2008-10-22,0.99,0.99,0.62,0.62,158133,0
2008-10-23,0.62,0.65,0.4,0.4,514480,0
2008-10-24,0.42,0.67,0.42,0.51,786887,0
2008-10-27,0.55,0.65,0.47,0.59,2749963,0
2008-10-28,0.63,0.8,0.59,0.8,712218,0
2008-10-29,0.82,0.93,0.8,0.9,310984,0
2008-10-30,0.97,1.06,0.75,1,409066,0
2008-10-31,0.95,1.23,0.95,1.23,455385,0
2008-11-03,1.44,1.44,1.15,1.25,209583,0
2008-11-04,1.31,1.38,1.22,1.24,179270,0
2008-11-05,1.25,1.25,1.05,1.08,119712,0
2008-11-06,1,1.07,0.96,0.96,253351,0
2008-11-07,0.86,1.3,0.86,1.3,175813,0
2008-11-10,1.25,1.37,1.06,1.15,41494,0
2008-11-11,1.38,1.38,1.11,1.17,64660,0
2008-11-12,1.17,1.24,1.06,1.06,67807,0
2008-11-13,1.02,1.19,0.9,0.93,137707,0
2008-11-14,0.85,0.94,0.85,0.9,92104,0
2008-11-17,0.93,1.03,0.9,0.95,119132,0
2008-11-18,0.92,1.05,0.9,0.94,279989,0
2008-11-19,0.95,1.04,0.89,0.89,63445,0
2008-11-20,0.89,0.9,0.81,0.86,64914,0
2008-11-21,0.86,0.96,0.83,0.9,83684,0
2008-11-24,0.9,1,0.9,1,58424,0
2008-11-25,1.01,1.04,0.98,0.98,50318,0
2008-11-26,0.98,1.06,0.95,1.05,67250,0
2008-11-28,1,1.1,0.97,1.06,50222,0
2008-12-01,0.81,1,0.81,0.94,55178,0
2008-12-02,1,1.04,0.98,1,113082,0
2008-12-03,1,1.02,0.95,1,129626,0
2008-12-04,0.95,1,0.8,0.99,90874,0
2008-12-05,1,1.01,0.98,1,57700,0
2008-12-08,0.98,1.11,0.9,1.11,91775,0
2008-12-09,1.1,1.19,1.1,1.17,68219,0
2008-12-10,1.17,1.35,1.17,1.3,563448,0
2008-12-11,1.11,1.44,0.98,1.26,370054,0
2008-12-12,1.25,1.84,1.13,1.65,346004,0
2008-12-15,1.61,1.8,1.48,1.48,270820,0
2008-12-16,1.45,1.6,1.05,1.05,35348,0
2008-12-17,1.17,1.62,1.17,1.56,169243,0
2008-12-18,1.55,1.6,1.35,1.35,57197,0
2008-12-19,1.35,1.55,1.35,1.4,43054,0
2008-12-22,1.4,1.4,1.2,1.21,111204,0
2008-12-23,1.22,1.3,0.93,0.95,323514,0
2008-12-24,1,1.09,0.95,0.95,94587,0
2008-12-26,0.91,0.97,0.89,0.94,168703,0
2008-12-29,0.94,0.95,0.75,0.75,508972,0
2008-12-30,0.75,0.77,0.6,0.61,602055,0
2008-12-31,0.67,0.82,0.62,0.68,426315,0
2009-01-02,0.68,0.77,0.68,0.77,124392,0
2009-01-05,0.81,0.82,0.74,0.74,89654,0
2009-01-06,0.75,0.89,0.75,0.88,115843,0
2009-01-07,0.9,1.04,0.89,0.99,160253,0
2009-01-08,1.12,1.12,0.76,0.93,157519,0
2009-01-09,0.93,0.96,0.82,0.9,144153,0
2009-01-12,0.93,0.94,0.76,0.87,96880,0
2009-01-13,0.87,0.87,0.78,0.79,87917,0
2009-01-14,0.77,0.8,0.68,0.71,189708,0
2009-01-15,0.71,0.75,0.63,0.66,198731,0
2009-01-16,0.7,0.75,0.65,0.71,156106,0
2009-01-20,0.68,0.71,0.61,0.63,228540,0
2009-01-21,0.67,0.7,0.65,0.68,70702,0
2009-01-22,0.68,0.7,0.67,0.69,36823,0
2009-01-23,0.75,0.75,0.65,0.67,63863,0
2009-01-26,0.68,0.73,0.62,0.66,93062,0
2009-01-27,0.65,0.71,0.65,0.67,68003,0
2009-01-28,0.68,0.83,0.68,0.8,108793,0
2009-01-29,0.8,0.88,0.8,0.83,176214,0
2009-01-30,0.86,0.93,0.86,0.91,182412,0
2009-02-02,0.89,0.95,0.89,0.95,291963,0
2009-02-03,0.93,0.95,0.91,0.92,347687,0
2009-02-04,0.91,0.95,0.9,0.9,151854,0
2009-02-05,0.9,0.91,0.9,0.9,145170,0
2009-02-06,0.88,0.91,0.88,0.9,80191,0
2009-02-09,0.9,0.91,0.9,0.91,170306,0
2009-02-10,0.91,0.95,0.9,0.95,121138,0
2009-02-11,0.82,0.95,0.82,0.93,88935,0
2009-02-12,0.93,0.95,0.91,0.94,87441,0
2009-02-13,0.93,0.97,0.93,0.93,22981,0
2009-02-17,0.93,0.95,0.92,0.94,61018,0
2009-02-18,0.94,0.94,0.9,0.9,121906,0
2009-02-19,0.87,0.94,0.87,0.91,276313,0
2009-02-20,0.91,0.92,0.9,0.92,339233,0
2009-02-23,0.92,0.94,0.91,0.91,60600,0
2009-02-24,0.9,0.91,0.85,0.87,115267,0
2009-02-25,0.87,0.92,0.83,0.85,226146,0
2009-02-26,0.86,0.87,0.85,0.85,17661,0
2009-02-27,0.81,0.9,0.81,0.85,633800,0
2009-03-02,0.9,0.9,0.75,0.82,88054,0
2009-03-03,0.84,0.85,0.78,0.81,37800,0
2009-03-04,0.82,0.83,0.79,0.8,40789,0
2009-03-05,0.8,0.84,0.76,0.82,54200,0
2009-03-06,0.82,0.83,0.8,0.82,10446,0
2009-03-09,0.82,0.82,0.8,0.81,41540,0
2009-03-10,0.81,0.83,0.8,0.81,40861,0
2009-03-11,0.81,0.88,0.81,0.85,33935,0
2009-03-12,0.85,0.87,0.83,0.86,10261,0
2009-03-13,0.87,0.95,0.86,0.91,86994,0
2009-03-16,0.91,1,0.91,1,62899,0
2009-03-17,1,1.25,0.98,1.25,163027,0
2009-03-18,1.25,1.39,1.2,1.35,157437,0
2009-03-19,1.4,1.43,1.3,1.38,93076,0
2009-03-20,1.4,1.57,1.35,1.57,148395,0
2009-03-23,1.64,1.7,1.51,1.69,173245,0
2009-03-24,1.67,1.73,1.55,1.6,224087,0
2009-03-25,1.6,1.74,1.6,1.7,255813,0
2009-03-26,1.72,1.76,1.6,1.75,511226,0
2009-03-27,1.8,1.8,1.72,1.75,26335,0
2009-03-30,1.6,1.68,1.35,1.61,183224,0
2009-03-31,1.54,1.75,1.54,1.74,126244,0
2009-04-01,1.68,1.75,1.64,1.7,223629,0
2009-04-02,1.71,1.76,1.7,1.76,137656,0
2009-04-03,1.78,1.83,1.67,1.83,160562,0
2009-04-06,1.81,1.81,1.76,1.78,155895,0
2009-04-07,1.77,1.84,1.7,1.74,127494,0
2009-04-08,1.75,1.8,1.73,1.75,36150,0
2009-04-09,1.77,1.85,1.72,1.83,187275,0
2009-04-13,1.83,1.85,1.76,1.85,41885,0
2009-04-14,1.85,1.85,1.7,1.74,233469,0
2009-04-15,1.68,1.75,1.67,1.68,49454,0
2009-04-16,1.65,1.68,1.56,1.68,445723,0
2009-04-17,1.66,1.82,1.62,1.75,580640,0
2009-04-20,1.75,1.8,1.71,1.77,93183,0
2009-04-21,1.76,1.92,1.75,1.77,139078,0
2009-04-22,1.77,1.89,1.77,1.89,384548,0
2009-04-23,1.88,1.99,1.78,1.89,330590,0
2009-04-24,1.9,2.07,1.89,2.07,498157,0
2009-04-27,2.07,2.08,1.98,2.04,111072,0
2009-04-28,2.04,2.14,2,2.07,76009,0
2009-04-29,2.13,2.26,2.05,2.24,527519,0
2009-04-30,2.24,2.48,2.24,2.38,383687,0
2009-05-01,2.42,2.5,2.37,2.45,83577,0
2009-05-04,2.5,2.57,2.45,2.49,495941,0
2009-05-05,2.5,2.54,2.38,2.54,207165,0
2009-05-06,2.5,2.57,2.45,2.53,219644,0
2009-05-07,2.6,2.63,2.13,2.49,323875,0
2009-05-08,2.5,2.56,2.5,2.52,137532,0
2009-05-11,2.56,2.6,2.5,2.55,131286,0
2009-05-12,2.55,2.55,2.37,2.42,136929,0
2009-05-13,2.36,2.48,2.26,2.44,91575,0
2009-05-14,2.45,2.61,2.45,2.58,364236,0
2009-05-15,2.56,2.7,2.46,2.55,246301,0
2009-05-18,2.55,2.78,2.41,2.78,161952,0
2009-05-19,2.73,2.82,2.71,2.74,306258,0
2009-05-20,2.75,2.83,2.6,2.62,292470,0
2009-05-21,2.57,2.75,2.48,2.65,274985,0
2009-05-22,2.65,2.67,2.52,2.64,265429,0
2009-05-26,2.64,2.8,2.56,2.77,349826,0
2009-05-27,2.75,2.78,2.61,2.68,109422,0
2009-05-28,2.67,2.74,2.55,2.64,150914,0
2009-05-29,2.69,2.78,2.51,2.51,106313,0
2009-06-01,2.51,2.73,2.51,2.67,213632,0
2009-06-02,2.61,2.75,2.56,2.67,189441,0
2009-06-03,2.61,2.77,2.61,2.7,221989,0
2009-06-04,2.7,2.75,2.68,2.75,102400,0
2009-06-05,2.77,2.78,2.62,2.75,242473,0
2009-06-08,2.72,2.75,2.63,2.65,84407,0
2009-06-09,2.65,3.05,2.65,2.9,1573125,0
2009-06-10,3.11,3.25,2.88,2.88,806424,0
2009-06-11,2.99,2.99,2.9,2.97,376323,0
2009-06-12,2.99,3,2.9,2.97,153326,0
2009-06-15,3.02,3.02,2.88,2.89,193447,0
2009-06-16,2.93,3,2.9,2.9,308186,0
2009-06-17,2.96,3.09,2.9,3,842641,0
2009-06-18,3.05,3.08,2.93,3,250212,0
2009-06-19,2.99,3.1,2.98,3.09,293112,0
2009-06-22,3.1,3.12,2.61,2.83,472558,0
2009-06-23,2.87,2.92,2.69,2.92,265779,0
2009-06-24,3.09,3.09,2.5,2.67,935507,0
2009-06-25,2.72,3,2.55,2.9,965650,0
2009-06-26,2.93,3.2,2.8,3.06,5904026,0
2009-06-29,3.01,3.37,2.93,3.34,1268904,0
2009-06-30,3.34,3.45,3.26,3.26,650382,0
2009-07-01,3.34,3.53,3.18,3.51,1087686,0
2009-07-02,3.48,3.67,3.42,3.62,636488,0
2009-07-06,3.78,3.87,3.64,3.64,981159,0
2009-07-07,3.65,3.71,3.55,3.62,1143730,0
2009-07-08,3.65,3.65,3.28,3.44,746156,0
2009-07-09,3.41,3.68,3.41,3.68,587128,0
2009-07-10,3.72,3.9,3.62,3.82,978478,0
2009-07-13,3.83,4.1,3.82,4.03,1084928,0
2009-07-14,4.11,4.26,4,4.1,1382337,0
2009-07-15,4.15,4.23,3.82,3.93,1580032,0
2009-07-16,3.9,4.21,3.9,4.15,881829,0
2009-07-17,4.2,4.5,4.1,4.41,830483,0
2009-07-20,4.5,4.65,4.4,4.52,1160895,0
2009-07-21,4.53,4.84,4.52,4.57,1283455,0
2009-07-22,4.56,4.8,4.43,4.72,1409199,0
2009-07-23,4.75,4.99,4.73,4.93,935022,0
2009-07-24,4.99,5.2,4.79,5.19,539126,0
2009-07-27,5.2,5.32,5.19,5.29,880703,0
2009-07-28,5.31,5.31,5,5.14,789822,0
2009-07-29,5.07,5.38,5.05,5.31,773108,0
2009-07-30,5.38,5.6,5.33,5.51,586562,0
2009-07-31,5.52,5.8,5.52,5.61,1412376,0
2009-08-03,5.78,6.13,5.67,6.06,1071235,0
2009-08-04,6.05,6.5,6.01,6.25,780793,0
2009-08-05,6.28,6.38,5.75,5.95,871367,0
2009-08-06,5.96,6,5.61,5.68,553420,0
2009-08-07,5.76,5.85,5.61,5.75,857310,0
2009-08-10,5.7,5.7,5.28,5.36,895770,0
2009-08-11,5.26,5.58,5.26,5.44,718886,0
2009-08-12,5.38,5.49,4.78,5,1699622,0
2009-08-13,5.03,5.3,5,5.09,656676,0
2009-08-14,5.07,5.24,4.9,5.18,510615,0
2009-08-17,5.11,5.11,4.61,4.64,561621,0
2009-08-18,4.6,4.92,4.5,4.83,518208,0
2009-08-19,4.76,4.9,4.54,4.68,494078,0
2009-08-20,4.6,4.83,4.6,4.8,231977,0
2009-08-21,4.84,5,4.76,4.83,335340,0
2009-08-24,4.75,5.27,4.74,5.2,584584,0
2009-08-25,5.27,5.48,5.21,5.35,916137,0
2009-08-26,5.35,5.5,5.12,5.34,406581,0
2009-08-27,5.36,5.39,4.95,5.05,398454,0
2009-08-28,5.06,5.16,4.72,4.8,267753,0
2009-08-31,4.72,4.76,4.55,4.72,339423,0
2009-09-01,4.67,4.75,4.24,4.4,805295,0
2009-09-02,4.34,4.62,4.28,4.52,373904,0
2009-09-03,4.5,4.7,4.46,4.63,151756,0
2009-09-04,4.6,4.75,4.51,4.67,204096,0
2009-09-08,4.74,4.8,4.58,4.66,237746,0
2009-09-09,4.74,5.03,4.59,5.02,297363,0
2009-09-10,5.03,5.25,5.02,5.24,378398,0
2009-09-11,5.28,5.35,5.06,5.17,424494,0
2009-09-14,5.15,5.36,5.04,5.35,431908,0
2009-09-15,5.37,5.69,5.37,5.67,684604,0
2009-09-16,5.71,5.75,5.47,5.55,472302,0
2009-09-17,5.55,5.64,5.32,5.52,281663,0
2009-09-18,5.45,5.6,5.08,5.49,363922,0
2009-09-21,5.41,5.54,5.34,5.42,254871,0
2009-09-22,5.42,5.7,5.42,5.59,214348,0
2009-09-23,5.61,5.61,5.33,5.39,375942,0
2009-09-24,5.37,5.44,4.95,5.07,374820,0
2009-09-25,5.04,5.29,4.95,5.07,281380,0
2009-09-28,5.1,5.27,4.99,5.04,460064,0
2009-09-29,5.07,5.12,4.94,5.1,334795,0
2009-09-30,6.15,6.72,5.81,6.48,2187921,0
2009-10-01,6.52,6.89,6.2,6.47,1602587,0
2009-10-02,6.4,6.58,6.24,6.43,731703,0
2009-10-05,6.5,7.15,6.5,7.02,1617942,0
2009-10-06,7.09,7.15,6.95,7.02,848889,0
2009-10-07,7.1,7.11,6.96,6.99,606541,0
2009-10-08,7.13,7.53,6.99,7.41,870559,0
2009-10-09,7.41,7.58,7.2,7.44,436045,0
2009-10-12,7.52,7.75,7.35,7.51,700704,0
2009-10-13,7.94,8.08,7.65,7.81,1402199,0
2009-10-14,8.02,8.02,7.65,7.92,806957,0
2009-10-15,7.88,7.9,7.72,7.8,427226,0
2009-10-16,7.76,7.89,7.54,7.59,515427,0
2009-10-19,7.7,7.96,7.55,7.82,725582,0
2009-10-20,7.83,7.93,7.62,7.8,447497,0
2009-10-21,7.82,8.07,7.51,7.54,428179,0
2009-10-22,7.53,7.6,7.09,7.57,374288,0
2009-10-23,7.62,7.77,7.44,7.49,262827,0
2009-10-26,7.52,7.7,7.33,7.39,445414,0
2009-10-27,7.39,7.5,7.18,7.24,282576,0
2009-10-28,7.15,7.16,6.36,6.37,680036,0
2009-10-29,6.42,6.97,6.42,6.91,355354,0
2009-10-30,6.93,6.99,6.33,6.41,525912,0
2009-11-02,6.37,6.77,6.17,6.41,538043,0
2009-11-03,6.4,6.87,6.26,6.86,350628,0
2009-11-04,7.01,7.04,6.53,6.57,332071,0
2009-11-05,6.61,7.09,6.6,7.03,271250,0
2009-11-06,7.04,7.08,6.81,7.01,270970,0
2009-11-09,7.05,7.25,7.01,7.24,230704,0
2009-11-10,7.22,7.46,6.95,7.14,427770,0
2009-11-11,7.24,7.41,7.02,7.23,299651,0
2009-11-12,7.19,7.29,6.71,6.71,314349,0
2009-11-13,6.75,6.95,6.53,6.79,298139,0
2009-11-16,6.87,7.1,6.87,6.99,355508,0
2009-11-17,6.93,6.99,6.83,6.96,202171,0
2009-11-18,6.86,7.02,6.86,7,164948,0
2009-11-19,6.89,6.99,6.65,6.79,334713,0
2009-11-20,6.85,7.06,6.75,7,296518,0
2009-11-23,7.06,7.74,7.06,7.58,935598,0
2009-11-24,7.6,7.6,7.2,7.43,459646,0
2009-11-25,7.49,7.62,7.43,7.45,234780,0
2009-11-27,7.21,7.21,6.91,7.05,172282,0
2009-11-30,7.1,7.11,6.5,6.62,645016,0
2009-12-01,6.67,6.79,6.31,6.45,561216,0
2009-12-02,6.45,6.76,6.45,6.73,273303,0
2009-12-03,6.84,6.94,6.65,6.7,296664,0
2009-12-04,6.84,6.93,6.51,6.75,418112,0
2009-12-07,6.74,6.78,6.43,6.5,638548,0
2009-12-08,6.45,6.57,6.15,6.55,609544,0
2009-12-09,6.6,6.65,6.22,6.52,358266,0
2009-12-10,6.49,6.67,6.46,6.6,367798,0
2009-12-11,6.64,6.66,6.41,6.48,227085,0
2009-12-14,6.48,6.55,6.3,6.54,286488,0
2009-12-15,6.61,6.61,6.45,6.45,288432,0
2009-12-16,6.49,6.7,6.43,6.51,208963,0
2009-12-17,6.46,6.55,6.25,6.28,339741,0
2009-12-18,6.35,6.61,6.34,6.46,437005,0
2009-12-21,6.71,6.82,6.6,6.69,426557,0
2009-12-22,6.63,6.68,6.4,6.41,394555,0
2009-12-23,6.42,6.57,6.4,6.54,137869,0
2009-12-24,6.57,6.57,6.41,6.42,79587,0
2009-12-28,6.43,6.48,6.09,6.19,255788,0
2009-12-29,6.15,6.23,6.05,6.21,205416,0
2009-12-30,6.18,6.25,6.1,6.23,183746,0
2009-12-31,6.18,6.24,6.1,6.13,269549,0
2010-01-04,6.31,6.4,6.25,6.35,237057,0
2010-01-05,6.41,6.41,6.23,6.41,321597,0
2010-01-06,6.37,6.48,6.13,6.17,313194,0
2010-01-07,6.21,6.4,6.02,6.4,538475,0
2010-01-08,6.39,6.46,6.31,6.34,317155,0
2010-01-11,6.33,6.75,6.25,6.31,228419,0
2010-01-12,6.06,6.1,5.73,5.81,869618,0
2010-01-13,5.78,6.12,5.51,6.08,778052,0
2010-01-14,6.11,6.12,6,6,199740,0
2010-01-15,6.04,6.05,5.8,6.04,458011,0
2010-01-19,6.42,6.87,6.42,6.56,1301602,0
2010-01-20,6.53,6.53,6.26,6.41,568587,0
2010-01-21,6.45,6.49,6.2,6.4,410917,0
2010-01-22,6.42,6.67,6.3,6.39,554903,0
2010-01-25,6.46,6.46,6.24,6.29,387803,0
2010-01-26,6.19,6.29,6.08,6.14,327221,0
2010-01-27,6.09,6.23,6.05,6.2,317656,0
2010-01-28,6.21,6.21,5.77,5.82,384076,0
2010-01-29,5.87,5.98,5.6,5.66,297293,0
2010-02-01,5.67,5.89,5.66,5.76,323971,0
2010-02-02,5.75,5.95,5.73,5.77,485876,0
2010-02-03,5.71,5.85,5.59,5.65,285990,0
2010-02-04,5.62,5.62,5.35,5.41,358993,0
2010-02-05,5.44,5.44,5.09,5.35,433835,0
2010-02-08,5.33,5.43,5.21,5.22,217282,0
2010-02-09,5.28,5.48,5.19,5.48,489414,0
2010-02-10,5.45,5.47,5.35,5.45,222540,0
2010-02-11,5.43,5.5,5.35,5.44,119828,0
2010-02-12,5.4,5.65,5.28,5.64,278259,0
2010-02-16,5.65,5.67,5.45,5.54,445541,0
2010-02-17,5.59,5.74,5.53,5.66,395731,0
2010-02-18,5.64,5.88,5.64,5.86,269996,0
2010-02-19,5.86,6.02,5.75,5.97,357565,0
2010-02-22,6,6.2,6,6.06,334023,0
2010-02-23,6.06,6.11,5.93,6.06,276455,0
2010-02-24,6.1,6.25,6,6.18,345404,0
2010-02-25,6.09,6.17,6.04,6.15,190320,0
2010-02-26,6.14,6.15,6.08,6.12,353855,0
2010-03-01,6.14,6.41,6.11,6.41,240846,0
2010-03-02,6.45,6.54,6.4,6.52,268835,0
2010-03-03,6.5,6.65,6.47,6.5,159828,0
2010-03-04,6.53,6.57,6.48,6.55,222778,0
2010-03-05,6.59,6.8,6.57,6.74,313348,0
2010-03-08,6.73,6.79,6.58,6.75,264097,0
2010-03-09,6.68,6.82,6.68,6.78,314503,0
2010-03-10,6.76,6.84,6.71,6.75,223263,0
2010-03-11,6.7,6.75,6.55,6.75,189883,0
2010-03-12,6.78,6.81,6.65,6.77,210576,0
2010-03-15,6.74,7.19,6.74,7.16,412477,0
2010-03-16,7.16,7.2,6.9,7.02,323440,0
2010-03-17,7,7.36,6.96,7.33,265492,0
2010-03-18,7.3,7.39,7.21,7.23,103947,0
2010-03-19,7.23,7.25,6.96,7.01,514090,0
2010-03-22,7.01,7.3,6.96,7.27,167977,0
2010-03-23,7.3,7.42,7.21,7.36,193188,0
2010-03-24,7.35,7.42,7.3,7.4,339760,0
2010-03-25,7.99,8.58,7.9,8.14,1438015,0
2010-03-26,8.15,8.33,7.9,8.01,523048,0
2010-03-29,8.09,8.45,7.99,7.99,806584,0
2010-03-30,8.05,8.2,7.83,8.07,672652,0
2010-03-31,8.07,8.07,7.85,7.85,483259,0
2010-04-01,7.98,8.03,7.77,7.79,426879,0
2010-04-05,7.88,7.98,7.7,7.92,489267,0
2010-04-06,7.92,8.01,7.88,8,265001,0
2010-04-07,8.05,8.05,7.8,7.89,214755,0
2010-04-08,7.89,7.89,7.8,7.81,216531,0
2010-04-09,7.88,7.9,7.7,7.85,242169,0
2010-04-12,7.88,8.25,7.83,7.98,484030,0
2010-04-13,8,8.02,7.77,7.97,405078,0
2010-04-14,8.01,8.17,7.95,8.15,213736,0
2010-04-15,8.15,8.2,8.07,8.11,208848,0
2010-04-16,8.11,8.19,7.62,7.74,516534,0
2010-04-19,7.78,7.78,7.26,7.56,501978,0
2010-04-20,7.57,7.73,7.46,7.66,345539,0
2010-04-21,7.68,7.73,7.54,7.71,158636,0
2010-04-22,7.63,7.76,7.55,7.74,121030,0
2010-04-23,7.73,8.09,7.67,8.09,266931,0
2010-04-26,8.04,8.24,7.91,7.99,286058,0
2010-04-27,7.95,8.1,7.75,7.79,267716,0
2010-04-28,7.92,7.98,7.65,7.96,195558,0
2010-04-29,8,8.25,7.98,8.05,267220,0
2010-04-30,8.07,8.16,7.64,7.65,362793,0
2010-05-03,7.69,8.19,7.63,8.18,736545,0
2010-05-04,8.18,8.19,7.74,7.95,340216,0
2010-05-05,7.8,8,7.5,7.67,313303,0
2010-05-06,7.6,7.81,5.99,7.15,414059,0
2010-05-07,7.15,7.28,6.41,7.06,762984,0
2010-05-10,7.23,7.52,7.18,7.48,429313,0
2010-05-11,7.43,7.82,7.33,7.79,435418,0
2010-05-12,7.79,8.13,7.67,8.03,366559,0
2010-05-13,8.09,8.18,7.87,7.99,214973,0
2010-05-14,7.95,8.1,7.75,7.89,375260,0
2010-05-17,7.9,8.16,7.76,8.1,419695,0
2010-05-18,8.16,8.18,7.7,7.73,439976,0
2010-05-19,7.65,7.88,7.65,7.73,541556,0
2010-05-20,7.56,7.57,7.15,7.29,637547,0
2010-05-21,7.17,7.75,7.17,7.59,380114,0
2010-05-24,7.56,7.56,7.26,7.4,335263,0
2010-05-25,7.16,7.66,7.06,7.66,472506,0
2010-05-26,7.78,7.83,7.49,7.59,409695,0
2010-05-27,7.8,8.1,7.62,8.1,298638,0
2010-05-28,8.07,8.15,7.79,8.03,398331,0
2010-06-01,7.99,8.15,7.63,7.63,300545,0
2010-06-02,7.63,7.91,7.6,7.87,246072,0
2010-06-03,7.95,8.06,7.66,7.8,224057,0
2010-06-04,7.6,7.68,7.1,7.15,353666,0
2010-06-07,7.28,7.32,6.86,6.87,286601,0
2010-06-08,6.97,6.97,6.56,6.69,298996,0
2010-06-09,6.75,6.89,6.63,6.73,299795,0
2010-06-10,6.92,7.06,6.82,7.06,203926,0
2010-06-11,6.92,7.24,6.91,7.19,149498,0
2010-06-14,7.22,7.53,7.22,7.3,128928,0
2010-06-15,7.37,7.53,7.16,7.53,518552,0
2010-06-16,7.46,7.75,7.39,7.65,196431,0
2010-06-17,7.6,7.74,7.39,7.61,131078,0
2010-06-18,7.63,7.86,7.61,7.75,285293,0
2010-06-21,7.79,7.93,7.37,7.46,247607,0
2010-06-22,7.48,7.76,7.42,7.55,268808,0
2010-06-23,7.56,7.73,7.43,7.59,224600,0
2010-06-24,7.61,7.61,7.18,7.34,545153,0
2010-06-25,7.41,7.73,7.23,7.6,633141,0
2010-06-28,7.67,7.74,7.4,7.64,211048,0
2010-06-29,7.54,7.54,7.18,7.27,380524,0
2010-06-30,8.1,8.15,7.5,7.81,1174450,0
2010-07-01,7.8,8.07,7.63,8.03,609338,0
2010-07-02,8.13,8.2,7.78,7.84,281815,0
2010-07-06,8.09,8.1,7.37,7.4,455115,0
2010-07-07,7.41,7.53,7.38,7.53,440783,0
2010-07-08,7.6,7.81,7.5,7.8,213621,0
2010-07-09,7.85,7.99,7.78,7.9,185017,0
2010-07-12,8.18,8.25,7.88,7.92,364374,0
2010-07-13,8.12,8.3,7.95,8.28,449206,0
2010-07-14,8.4,8.69,8.3,8.41,451256,0
2010-07-15,8.45,8.5,8.1,8.29,256153,0
2010-07-16,8.23,8.23,7.69,7.69,272613,0
2010-07-19,7.7,7.84,7.43,7.7,278549,0
2010-07-20,7.55,7.78,7.43,7.75,217980,0
2010-07-21,7.79,7.86,7.55,7.62,370101,0
2010-07-22,7.78,8.1,7.78,8.03,343167,0
2010-07-23,7.95,8.14,7.79,8.13,287483,0
2010-07-26,8.13,8.23,8.02,8.16,192569,0
2010-07-27,8.31,8.32,8.2,8.2,274245,0
2010-07-28,8.15,8.3,8.03,8.06,121791,0
2010-07-29,8.17,8.28,7.77,7.89,165836,0
2010-07-30,7.8,7.94,7.71,7.8,143911,0
2010-08-02,7.99,8.05,7.72,7.98,226782,0
2010-08-03,8.06,8.37,7.98,8.25,509201,0
2010-08-04,8.28,8.3,7.98,8.12,321546,0
2010-08-05,8.06,8.14,7.9,7.91,154805,0
2010-08-06,7.79,8.03,7.55,7.67,256914,0
2010-08-09,7.68,7.87,7.61,7.8,189398,0
2010-08-10,7.74,7.8,7.49,7.64,325393,0
2010-08-11,7.46,7.52,7.28,7.4,518178,0
2010-08-12,7.32,7.36,7.1,7.16,289105,0
2010-08-13,7.11,7.22,6.88,6.96,278668,0
2010-08-16,6.95,7.14,6.87,7.04,188061,0
2010-08-17,7.16,7.32,7.15,7.16,212962,0
2010-08-18,7.12,7.21,6.92,7.11,292875,0
2010-08-19,7.06,7.14,6.56,6.7,411622,0
2010-08-20,6.59,6.64,6.34,6.41,565183,0
2010-08-23,6.52,6.64,6.25,6.29,243131,0
2010-08-24,6.19,6.32,6.05,6.09,410162,0
2010-08-25,6.09,6.22,6,6.19,261792,0
2010-08-26,6.21,6.24,6.05,6.07,249411,0
2010-08-27,6.14,6.2,6,6.19,341726,0
2010-08-30,6.15,6.34,6.12,6.19,284341,0
2010-08-31,6.13,6.26,6.01,6.1,459948,0
2010-09-01,6.24,6.47,6.15,6.44,320437,0
2010-09-02,6.44,6.57,6.36,6.46,146087,0
2010-09-03,6.56,6.84,6.5,6.73,227612,0
2010-09-07,6.61,6.71,6.25,6.28,452846,0
2010-09-08,6.28,6.43,6.25,6.43,290121,0
2010-09-09,6.53,6.53,6.34,6.36,305483,0
2010-09-10,6.41,6.56,6.37,6.52,250476,0
2010-09-13,6.59,6.75,6.52,6.73,244849,0
2010-09-14,6.7,6.81,6.63,6.71,332171,0
2010-09-15,6.63,6.65,6.47,6.6,259466,0
2010-09-16,6.56,6.74,6.54,6.66,117199,0
2010-09-17,6.74,6.74,6.45,6.66,209863,0
2010-09-20,6.66,7,6.62,6.95,281834,0
2010-09-21,6.96,6.99,6.77,6.84,236445,0
2010-09-22,7.22,7.47,6.77,7.11,680416,0
2010-09-23,7.04,7.41,6.92,7.33,455554,0
2010-09-24,7.4,7.61,7.17,7.5,459506,0
2010-09-27,7.49,7.58,7.36,7.44,219667,0
2010-09-28,7.48,7.63,7.26,7.61,310764,0
2010-09-29,7.55,7.71,7.52,7.7,474833,0
2010-09-30,7.13,7.42,7.06,7.19,855778,0
2010-10-01,7.31,7.39,7.15,7.27,341601,0
2010-10-04,7.32,7.38,7.15,7.19,449260,0
2010-10-05,7.28,7.57,7.18,7.53,344344,0
2010-10-06,7.49,7.62,7.3,7.54,282545,0
2010-10-07,7.62,7.71,7.57,7.6,291653,0
2010-10-08,7.56,7.82,7.56,7.74,192081,0
2010-10-11,7.69,7.8,7.63,7.67,153512,0
2010-10-12,7.64,7.64,7.4,7.51,293723,0
2010-10-13,7.5,7.72,7.44,7.61,370664,0
2010-10-14,7.6,7.64,7.49,7.61,198264,0
2010-10-15,7.62,7.64,7.41,7.52,163685,0
2010-10-18,7.53,7.63,7.33,7.62,317050,0
2010-10-19,7.48,7.65,7.4,7.47,295694,0
2010-10-20,7.54,7.72,7.47,7.62,211210,0
2010-10-21,7.69,7.74,7.5,7.64,156476,0
2010-10-22,7.6,7.71,7.55,7.66,168177,0
2010-10-25,7.69,7.85,7.69,7.83,351133,0
2010-10-26,7.79,7.99,7.66,7.9,277624,0
2010-10-27,7.83,7.96,7.76,7.94,332667,0
2010-10-28,8,8.04,7.91,7.96,477748,0
2010-10-29,7.86,8.02,7.84,7.98,402213,0
2010-11-01,8.03,8.1,7.95,8.01,550112,0
2010-11-02,8.11,8.13,7.98,8.1,244298,0
2010-11-03,8.09,8.18,8.01,8.18,205288,0
2010-11-04,8.25,8.51,8.21,8.49,369275,0
2010-11-05,8.5,8.6,8.37,8.45,303247,0
2010-11-08,8.39,8.52,8.39,8.44,134627,0
2010-11-09,8.44,8.73,8.39,8.45,372372,0
2010-11-10,8.47,8.59,8.39,8.53,170076,0
2010-11-11,8.41,8.61,8.41,8.51,135152,0
2010-11-12,8.45,8.56,8.35,8.42,163667,0
2010-11-15,8.46,8.46,8.32,8.35,213867,0
2010-11-16,8.28,8.41,8.25,8.37,804759,0
2010-11-17,8.35,8.54,8.25,8.37,248061,0
2010-11-18,8.45,8.53,8.34,8.37,189223,0
2010-11-19,8.27,8.74,8.27,8.72,158063,0
2010-11-22,8.67,8.87,8.56,8.69,151566,0
2010-11-23,8.55,8.55,8.33,8.52,159572,0
2010-11-24,8.56,8.87,8.56,8.78,183647,0
2010-11-26,8.69,8.89,8.62,8.86,58134,0
2010-11-29,8.77,8.87,8.52,8.8,151195,0
2010-11-30,8.69,8.87,8.53,8.78,286187,0
2010-12-01,8.95,9.05,8.89,8.93,196337,0
2010-12-02,8.97,8.97,8.88,8.9,157361,0
2010-12-03,8.85,8.99,8.77,8.96,241351,0
2010-12-06,8.95,8.97,8.92,8.94,310599,0
2010-12-07,9,9.1,8.88,8.92,305953,0
2010-12-08,8.96,9.01,8.84,8.9,149555,0
2010-12-09,8.91,8.92,8.37,8.57,736059,0
2010-12-10,8.56,8.69,8.43,8.66,299824,0
2010-12-13,8.7,8.71,8.37,8.4,322200,0
2010-12-14,8.4,8.44,8.33,8.39,470602,0
2010-12-15,8.36,8.45,8.29,8.32,406191,0
2010-12-16,8.32,8.67,8.28,8.66,735174,0
2010-12-17,8.7,8.71,8.42,8.46,135642,0
2010-12-20,8.47,8.53,8.37,8.43,383883,0
2010-12-21,8.45,8.55,8.4,8.51,157528,0
2010-12-22,8.53,8.71,8.5,8.54,167649,0
2010-12-23,8.53,8.57,8.39,8.4,83885,0
2010-12-27,8.4,8.44,8.35,8.42,73293,0
2010-12-28,8.42,8.46,8.37,8.39,95908,0
2010-12-29,8.39,8.42,8.34,8.34,178377,0
2010-12-30,8.35,8.41,8.27,8.38,87330,0
2010-12-31,8.39,8.4,8.36,8.36,110322,0
2011-01-03,8.42,8.53,8.36,8.41,197051,0
2011-01-04,8.41,8.43,8.3,8.35,234824,0
2011-01-05,8.33,8.38,8.26,8.37,302264,0
2011-01-06,8.38,8.4,8.28,8.37,198277,0
2011-01-07,8.32,8.52,8.32,8.41,144379,0
2011-01-10,8.34,8.65,8.32,8.62,186005,0
2011-01-11,8.66,8.73,8.49,8.53,215681,0
2011-01-12,8.59,8.65,8.42,8.55,148574,0
2011-01-13,8.56,8.61,8.53,8.57,275280,0
2011-01-14,8.55,8.56,8.44,8.5,159762,0
2011-01-18,8.51,8.54,8.34,8.36,625781,0
2011-01-19,7.93,7.98,7.65,7.75,2182086,0
2011-01-20,7.67,7.86,7.65,7.75,528699,0
2011-01-21,7.75,7.75,7.5,7.52,542353,0
2011-01-24,7.54,7.57,7.43,7.52,633388,0
2011-01-25,7.47,7.53,7.47,7.49,334523,0
2011-01-26,7.52,7.62,7.35,7.5,489406,0
2011-01-27,7.51,7.54,7.39,7.44,315237,0
2011-01-28,7.45,7.5,7.13,7.21,429066,0
2011-01-31,7.25,7.3,7,7.03,442296,0
2011-02-01,7.08,7.19,7.01,7.04,432338,0
2011-02-02,7.01,7.17,6.84,7.12,616226,0
2011-02-03,7.13,7.22,7.01,7.15,195562,0
2011-02-04,7.2,7.2,7,7.01,259461,0
2011-02-07,7.05,7.13,7.02,7.09,196770,0
2011-02-08,7.03,7.07,6.77,6.93,1221073,0
2011-02-09,6.93,6.94,6.85,6.87,511959,0
2011-02-10,6.8,6.93,6.79,6.88,200457,0
2011-02-11,6.83,6.93,6.81,6.83,204339,0
2011-02-14,6.83,7.08,6.83,7.05,355090,0
2011-02-15,7.12,7.27,7.11,7.22,381339,0
2011-02-16,7.25,7.33,7.06,7.15,232890,0
2011-02-18,7.31,7.31,7.2,7.26,278374,0
2011-02-22,7.17,7.23,7,7,276332,0
2011-02-23,6.98,7,6.79,6.9,531986,0
2011-02-24,6.88,6.96,6.77,6.93,289633,0
2011-02-25,6.97,7.11,6.9,7.08,164388,0
2011-02-28,7.08,7.12,6.96,7.04,280117,0
2011-03-01,7.04,7.05,6.88,7.01,591465,0
2011-03-02,6.96,7.1,6.94,7.05,204353,0
2011-03-03,7.1,7.2,7.09,7.16,211118,0
2011-03-04,7.19,7.19,6.92,7.03,284154,0
2011-03-07,7.03,7.09,6.93,7.05,333353,0
2011-03-08,7.04,7.17,6.92,7.06,144419,0
2011-03-09,7.06,7.1,6.88,6.9,146448,0
2011-03-10,6.85,6.86,6.66,6.69,519504,0
2011-03-11,6.74,6.74,6.59,6.67,195425,0
2011-03-14,6.62,6.74,6.59,6.67,233850,0
2011-03-15,6.53,6.65,6.45,6.58,196724,0
2011-03-16,6.58,6.7,6.53,6.61,274918,0
2011-03-17,6.73,6.81,6.67,6.75,361825,0
2011-03-18,6.81,6.89,6.69,6.89,374902,0
2011-03-21,6.93,7.14,6.91,7.07,228709,0
2011-03-22,7.07,7.08,6.84,6.98,296588,0
2011-03-23,6.96,7.04,6.69,6.78,567395,0
2011-03-24,7.18,7.7,7.13,7.65,2015073,0
2011-03-25,7.65,8.01,7.53,7.94,989518,0
2011-03-28,7.95,7.98,7.87,7.93,423944,0
2011-03-29,7.96,8.05,7.93,7.98,303001,0
2011-03-30,8.04,8.04,7.95,8.01,194085,0
2011-03-31,8.01,8.03,7.8,7.87,310902,0
2011-04-01,7.95,8.09,7.92,7.98,247507,0
2011-04-04,8,8.09,7.92,8.07,254315,0
2011-04-05,8.03,8.18,8,8.11,313092,0
2011-04-06,8.15,8.29,8.13,8.26,317354,0
2011-04-07,8.29,8.4,8.22,8.23,422760,0
2011-04-08,8.29,8.29,8.1,8.16,381628,0
2011-04-11,8.16,8.19,8.02,8.09,451999,0
2011-04-12,8.03,8.1,7.91,7.95,246063,0
2011-04-13,8.02,8.23,7.94,8,630357,0
2011-04-14,8.02,8.02,7.87,7.98,270746,0
2011-04-15,8.01,8.08,7.92,8.01,428968,0
2011-04-18,7.89,8.05,7.85,7.96,366088,0
2011-04-19,7.97,8,7.91,7.99,216098,0
2011-04-20,8.16,8.32,8.06,8.12,185219,0
2011-04-21,8.19,8.31,8.07,8.28,319006,0
2011-04-25,8.29,8.51,8.22,8.51,675064,0
2011-04-26,8.54,8.66,8.42,8.65,520447,0
2011-04-27,8.62,8.62,8.46,8.57,288578,0
2011-04-28,8.53,8.64,8.49,8.52,296614,0
2011-04-29,8.52,8.6,8.5,8.5,324279,0
2011-05-02,8.89,9.35,8.8,9.3,1141423,0
2011-05-03,9.25,9.26,8.73,8.86,606168,0
2011-05-04,8.91,8.95,8.5,8.55,541932,0
2011-05-05,8.46,8.72,8.4,8.57,325384,0
2011-05-06,8.72,8.79,8.6,8.68,270700,0
2011-05-09,8.72,9.26,8.4,9.17,657863,0
2011-05-10,9.24,9.33,9.12,9.21,250532,0
2011-05-11,9.21,9.21,8.84,9.01,201245,0
2011-05-12,8.97,9.04,8.9,8.96,215183,0
2011-05-13,8.95,8.97,8.68,8.73,163708,0
2011-05-16,8.71,8.8,8.54,8.6,333186,0
2011-05-17,8.54,8.86,8.51,8.77,315698,0
2011-05-18,8.82,8.85,8.73,8.8,236297,0
2011-05-19,8.88,8.89,8.62,8.77,234594,0
2011-05-20,8.7,8.75,8.59,8.6,395948,0
2011-05-23,8.47,8.57,8.28,8.5,522851,0
2011-05-24,8.56,8.58,8.3,8.51,329742,0
2011-05-25,8.46,8.74,8.46,8.69,169941,0
2011-05-26,8.64,8.77,8.41,8.74,212004,0
2011-05-27,8.81,8.96,8.75,8.9,168816,0
2011-05-31,9.02,9.43,8.98,9.41,1823343,0
2011-06-01,9.4,9.4,9.09,9.19,632556,0
2011-06-02,9.18,9.27,8.84,9.17,239205,0
2011-06-03,9.02,9.09,8.66,8.76,332685,0
2011-06-06,8.74,8.81,8.45,8.46,210734,0
2011-06-07,8.47,8.55,8.31,8.32,213475,0
2011-06-08,8.28,8.3,8.13,8.16,215887,0
2011-06-09,8.16,8.33,8.16,8.18,276119,0
2011-06-10,8.15,8.22,8.05,8.09,252419,0
2011-06-13,8.12,8.18,7.95,8.03,145917,0
2011-06-14,8.15,8.37,8.1,8.26,149294,0
2011-06-15,8.15,8.2,7.97,8.02,254453,0
2011-06-16,7.99,8.07,7.83,8.01,278106,0
2011-06-17,8.02,8.12,7.92,8,408168,0
2011-06-20,7.96,8.07,7.87,7.99,140323,0
2011-06-21,8.07,8.22,7.96,8.15,280746,0
2011-06-22,8.14,8.18,7.97,7.98,243693,0
2011-06-23,7.86,8.11,7.8,8.05,158056,0
2011-06-24,8.06,8.11,7.91,8.04,397635,0
2011-06-27,8.05,8.17,7.96,8.05,232378,0
2011-06-28,8.09,8.11,7.9,8.11,397467,0
2011-06-29,7.8,7.8,6.75,6.84,2260782,0
2011-06-30,6.78,7.06,6.75,6.96,961029,0
2011-07-01,6.98,7.14,6.98,7.07,739002,0
2011-07-05,7.06,7.09,6.77,6.86,362074,0
2011-07-06,6.84,6.94,6.79,6.85,332565,0
2011-07-07,6.93,7.01,6.88,7.01,401564,0
2011-07-08,6.9,7.26,6.89,7.18,465727,0
2011-07-11,7.06,7.18,7,7.07,441205,0
2011-07-12,7.07,7.28,7.02,7.19,333024,0
2011-07-13,7.2,7.38,7.13,7.21,979083,0
2011-07-14,7.26,7.32,7.08,7.15,504468,0
2011-07-15,7.18,7.18,6.95,7.05,260628,0
2011-07-18,6.96,7.04,6.87,6.97,261970,0
2011-07-19,7.03,7.11,6.97,7.07,252414,0
2011-07-20,7.1,7.12,7.04,7.09,211027,0
2011-07-21,7.1,7.28,7.05,7.25,323202,0
2011-07-22,7.25,7.3,7.08,7.25,165617,0
2011-07-25,7.14,7.39,7.11,7.25,248653,0
2011-07-26,7.25,7.25,7.05,7.14,138069,0
2011-07-27,7.11,7.11,6.77,6.85,334861,0
2011-07-28,6.86,7.03,6.8,6.89,147178,0
2011-07-29,6.78,6.92,6.72,6.76,196860,0
2011-08-01,6.88,6.88,6.5,6.71,225230,0
2011-08-02,6.65,6.76,6.38,6.38,245708,0
2011-08-03,6.35,6.48,6.18,6.39,348424,0
2011-08-04,6.29,6.35,6.16,6.19,557602,0
2011-08-05,6.21,6.29,5.66,5.91,552331,0
2011-08-08,5.7,5.85,5.11,5.11,508206,0
2011-08-09,5.13,6.01,5.13,6,499528,0
2011-08-10,5.83,5.83,5.4,5.42,553032,0
2011-08-11,5.45,5.66,5.33,5.58,628066,0
2011-08-12,5.61,5.75,5.5,5.63,251335,0
2011-08-15,5.71,5.76,5.59,5.75,155602,0
2011-08-16,5.68,5.7,5.45,5.46,296735,0
2011-08-17,5.49,5.52,5.35,5.38,167730,0
2011-08-18,5.18,5.24,4.96,5.05,357537,0
2011-08-19,4.95,5.27,4.78,4.82,493411,0
2011-08-22,4.95,5.01,4.57,4.62,235121,0
2011-08-23,4.66,4.77,4.57,4.76,338546,0
2011-08-24,4.73,4.89,4.65,4.79,156071,0
2011-08-25,4.85,4.85,4.55,4.56,217648,0
2011-08-26,4.52,4.78,4.39,4.72,110557,0
2011-08-29,4.79,4.97,4.74,4.91,191726,0
2011-08-30,4.9,4.93,4.75,4.9,467388,0
2011-08-31,4.43,4.55,4.14,4.41,1767512,0
2011-09-01,4.41,4.54,4.35,4.39,412639,0
2011-09-02,4.37,4.43,4.2,4.41,369413,0
2011-09-06,4.36,4.4,4.09,4.17,356871,0
2011-09-07,4.28,4.51,4.24,4.29,406569,0
2011-09-08,4.28,4.34,4.12,4.16,169178,0
2011-09-09,4.1,4.14,3.94,3.96,360929,0
2011-09-12,3.92,4.21,3.92,4.19,265163,0
2011-09-13,4.23,4.25,4.07,4.11,198090,0
2011-09-14,4.14,4.19,3.99,4.11,175253,0
2011-09-15,4.16,4.17,4.02,4.1,130131,0
2011-09-16,4.12,4.21,3.99,3.99,320467,0
2011-09-19,3.9,4.15,3.88,4.09,190090,0
2011-09-20,4.1,4.1,3.86,3.91,372022,0
2011-09-21,3.91,3.91,3.7,3.71,257235,0
2011-09-22,3.55,3.6,3.33,3.39,354774,0
2011-09-23,3.38,3.43,3.07,3.18,361524,0
2011-09-26,3.22,3.34,3.22,3.34,304831,0
2011-09-27,3.45,3.63,3.36,3.61,934152,0
2011-09-28,4.25,4.39,3.6,3.63,1298558,0
2011-09-29,3.74,3.98,3.69,3.96,756475,0
2011-09-30,3.89,4.01,3.58,3.58,608039,0
2011-10-03,3.55,3.72,3.28,3.28,498067,0
2011-10-04,3.18,3.6,3.07,3.49,511905,0
2011-10-05,3.18,3.49,3.08,3.38,643091,0
2011-10-06,3.37,3.37,3.19,3.25,772259,0
2011-10-07,3.27,3.32,3.16,3.24,428515,0
2011-10-10,3.29,3.54,3.25,3.45,581255,0
2011-10-11,3.41,3.61,3.41,3.56,384964,0
2011-10-12,3.59,3.74,3.51,3.61,383224,0
2011-10-13,3.57,3.76,3.5,3.74,201894,0
2011-10-14,3.78,3.92,3.74,3.9,177268,0
2011-10-17,3.87,3.87,3.51,3.56,186292,0
2011-10-18,3.58,3.83,3.43,3.8,271014,0
2011-10-19,3.76,3.78,3.55,3.59,113794,0
2011-10-20,3.6,3.62,3.42,3.54,217058,0
2011-10-21,3.64,3.76,3.59,3.74,198980,0
2011-10-24,3.75,4.15,3.75,4.14,286860,0
2011-10-25,4.06,4.07,3.98,4,316233,0
2011-10-26,4.07,4.36,4,4.33,302505,0
2011-10-27,4.49,4.84,4.47,4.79,525306,0
2011-10-28,4.75,4.77,4.55,4.56,475340,0
2011-10-31,4.53,4.56,4.4,4.43,207408,0
2011-11-01,4.2,4.23,4,4.08,251833,0
2011-11-02,4.18,4.43,4.15,4.42,254377,0
2011-11-03,4.45,4.64,4.23,4.49,308243,0
2011-11-04,4.44,4.44,4.26,4.29,267968,0
2011-11-07,4.3,4.42,4.21,4.34,212432,0
2011-11-08,4.38,4.42,4.21,4.29,287197,0
2011-11-09,4.13,4.23,4,4.05,366056,0
2011-11-10,4.12,4.26,4.03,4.25,296988,0
2011-11-11,4.31,4.7,4.31,4.69,184756,0
2011-11-14,4.71,4.83,4.55,4.59,260547,0
2011-11-15,4.56,4.79,4.5,4.74,147142,0
2011-11-16,4.64,4.82,4.49,4.49,182783,0
2011-11-17,4.52,4.52,4.17,4.29,183534,0
2011-11-18,4.27,4.32,4.17,4.29,161059,0
2011-11-21,4.16,4.3,4.1,4.22,131664,0
2011-11-22,4.21,4.25,4,4.01,113225,0
2011-11-23,3.96,3.99,3.77,3.81,176736,0
2011-11-25,3.79,3.86,3.75,3.8,83878,0
2011-11-28,3.97,4.08,3.92,4.04,129703,0
2011-11-29,4.04,4.1,3.92,3.93,66751,0
2011-11-30,4.19,4.39,4.19,4.35,395586,0
2011-12-01,4.3,4.36,4.2,4.26,128223,0
2011-12-02,4.29,4.42,4.29,4.37,78158,0
2011-12-05,4.46,4.51,4.35,4.42,114100,0
2011-12-06,4.39,4.5,4.39,4.43,164870,0
2011-12-07,4.4,4.56,4.37,4.51,140812,0
2011-12-08,4.48,4.5,4.12,4.12,161150,0
2011-12-09,4.16,4.3,4.12,4.23,187141,0
2011-12-12,4.17,4.25,4.12,4.18,141196,0
2011-12-13,4.24,4.35,4.19,4.24,379147,0
2011-12-14,4.25,4.35,4.19,4.22,333210,0
2011-12-15,4.29,4.33,4.1,4.16,214923,0
2011-12-16,4.2,4.22,4.01,4.03,468309,0
2011-12-19,4.07,4.15,3.96,4,200270,0
2011-12-20,4.17,4.7,4.17,4.65,425106,0
2011-12-21,4.62,4.67,4.49,4.64,160906,0
2011-12-22,4.69,4.7,4.56,4.6,98671,0
2011-12-23,4.62,4.72,4.58,4.71,53143,0
2011-12-27,4.67,4.67,4.59,4.65,41159,0
2011-12-28,4.62,4.62,4.31,4.43,123911,0
2011-12-29,4.46,4.59,4.45,4.55,57991,0
2011-12-30,4.53,4.66,4.44,4.61,221287,0
2012-01-03,4.76,5,4.7,4.96,170245,0
2012-01-04,4.91,4.96,4.82,4.89,110820,0
2012-01-05,4.83,4.93,4.77,4.9,88815,0
2012-01-06,4.89,4.98,4.88,4.9,96834,0
2012-01-09,4.93,5.09,4.85,5.05,91922,0
2012-01-10,5.12,5.2,5.04,5.17,96056,0
2012-01-11,5.14,5.38,5.08,5.38,61221,0
2012-01-12,5.38,5.45,5.26,5.44,61385,0
2012-01-13,5.3,5.41,5.17,5.39,120234,0
2012-01-17,5.44,5.45,5.06,5.16,180325,0
2012-01-18,5.17,5.22,5.04,5.21,135207,0
2012-01-19,5.25,5.45,5.17,5.43,75941,0
2012-01-20,5.45,5.58,5.35,5.47,197371,0
2012-01-23,5.45,5.53,5.44,5.48,58702,0
2012-01-24,5.47,5.52,5.43,5.5,142552,0
2012-01-25,5.5,5.55,5.4,5.55,127564,0
2012-01-26,5.56,5.61,5.45,5.47,158157,0
2012-01-27,5.85,5.95,5.01,5.16,649827,0
2012-01-30,5.09,5.11,4.85,4.98,547738,0
2012-01-31,5,5.08,4.9,4.96,182074,0
2012-02-01,4.98,5.31,4.97,5.26,445199,0
2012-02-02,5.25,5.3,5.12,5.21,258170,0
2012-02-03,5.3,5.37,5.21,5.26,329911,0
2012-02-06,5.22,5.33,5.15,5.28,203344,0
2012-02-07,5.28,5.28,5.17,5.22,124462,0
2012-02-08,5.27,5.4,5.18,5.4,216372,0
2012-02-09,5.4,5.45,5.23,5.3,92048,0
2012-02-10,5.23,5.31,5.18,5.2,99148,0
2012-02-13,5.25,5.38,5.18,5.23,121021,0
2012-02-14,5.18,5.3,5.17,5.29,155778,0
2012-02-15,5.31,5.31,5.17,5.21,103889,0
2012-02-16,5.19,5.5,5.15,5.43,129158,0
2012-02-17,5.46,5.53,5.4,5.49,186471,0
2012-02-21,5.53,5.53,5.35,5.41,97746,0
2012-02-22,5.41,5.43,5.3,5.32,112007,0
2012-02-23,5.34,5.62,5.27,5.61,91321,0
2012-02-24,5.61,5.63,5.48,5.54,175226,0
2012-02-27,5.57,5.58,5.48,5.5,133320,0
2012-02-28,5.51,5.57,5.43,5.5,164316,0
2012-02-29,5.5,5.56,5.1,5.1,135636,0
2012-03-01,5.12,5.38,5.12,5.26,127858,0
2012-03-02,5.26,5.31,5.11,5.24,178208,0
2012-03-05,5.19,5.29,5.08,5.27,105578,0
2012-03-06,5.19,5.34,5.1,5.18,180465,0
2012-03-07,5.2,5.33,5.19,5.27,89995,0
2012-03-08,5.31,5.31,5.05,5.19,83236,0
2012-03-09,5.19,5.39,5.16,5.37,111720,0
2012-03-12,5.37,5.51,5.37,5.48,49177,0
2012-03-13,5.56,5.91,5.53,5.91,115281,0
2012-03-14,5.88,5.88,5.68,5.75,61490,0
2012-03-15,5.75,5.8,5.62,5.74,46583,0
2012-03-16,5.77,5.78,5.54,5.66,173858,0
2012-03-19,5.61,5.97,5.58,5.83,105251,0
2012-03-20,5.77,5.86,5.6,5.66,119647,0
2012-03-21,7.22,7.31,6.51,6.56,1116025,0
2012-03-22,6.5,6.66,6.36,6.58,288645,0
2012-03-23,6.6,6.69,6.45,6.64,418099,0
2012-03-26,6.75,6.92,6.69,6.87,364068,0
2012-03-27,6.9,6.94,6.72,6.76,216913,0
2012-03-28,6.77,6.94,6.7,6.74,191884,0
2012-03-29,6.7,6.92,6.66,6.79,164237,0
2012-03-30,6.9,6.9,6.74,6.75,195472,0
2012-04-02,6.75,6.84,6.64,6.81,319762,0
2012-04-03,6.82,6.88,6.69,6.74,180821,0
2012-04-04,6.65,6.79,6.61,6.78,277772,0
2012-04-05,6.76,7.2,6.74,7.09,274800,0
2012-04-09,6.91,7.18,6.9,7.06,223949,0
2012-04-10,7.06,7.19,6.98,6.99,352306,0
2012-04-11,7.11,7.15,7.04,7.08,173724,0
2012-04-12,7.09,7.18,7.09,7.12,193919,0
2012-04-13,7.05,7.1,7,7.01,109978,0
2012-04-16,7.08,7.35,7.08,7.19,253482,0
2012-04-17,7.3,7.35,7.25,7.29,247500,0
2012-04-18,7.22,7.42,7.22,7.39,210721,0
2012-04-19,7.43,7.5,7.28,7.46,229284,0
2012-04-20,7.51,7.58,7.41,7.54,207121,0
2012-04-23,7.41,7.41,7.05,7.26,270458,0
2012-04-24,7.3,7.5,7.07,7.49,161902,0
2012-04-25,7.58,7.78,7.54,7.76,234713,0
2012-04-26,7.76,7.93,7.74,7.81,226574,0
2012-04-27,7.88,7.89,7.7,7.8,189913,0
2012-04-30,7.84,7.97,7.77,7.84,390786,0
2012-05-01,7.88,7.95,7.6,7.67,516687,0
2012-05-02,7.63,7.74,7.5,7.55,205497,0
2012-05-03,7.58,7.6,7.35,7.37,235692,0
2012-05-04,7.28,7.29,7.07,7.11,282389,0
2012-05-07,7.11,7.26,7.05,7.18,271198,0
2012-05-08,7.12,7.26,7.09,7.19,257457,0
2012-05-09,7.08,7.26,7.01,7.21,192891,0
2012-05-10,7.25,7.41,7.14,7.36,187468,0
2012-05-11,7.25,7.52,7.25,7.35,122429,0
2012-05-14,7.2,7.32,7.13,7.18,132388,0
2012-05-15,7.2,7.21,6.98,7.02,110496,0
2012-05-16,7.04,7.23,6.97,7,156378,0
2012-05-17,7.05,7.14,6.97,6.99,360402,0
2012-05-18,6.97,7.02,6.73,6.76,245072,0
2012-05-21,6.81,7.15,6.72,7.14,139892,0
2012-05-22,7.12,7.17,6.8,6.87,147006,0
2012-05-23,6.75,6.91,6.64,6.88,148124,0
2012-05-24,6.91,6.94,6.64,6.81,64346,0
2012-05-25,6.78,6.81,6.68,6.71,71548,0
2012-05-29,6.81,7.25,6.81,7.18,190470,0
2012-05-30,7.08,7.24,7.01,7.12,246588,0
2012-05-31,7.09,7.25,6.97,7.2,251217,0
2012-06-01,7.05,7.05,6.88,6.91,184020,0
2012-06-04,6.9,6.91,6.43,6.45,262533,0
2012-06-05,6.49,6.69,6.42,6.62,159003,0
2012-06-06,6.77,7.22,6.67,7.22,180886,0
2012-06-07,7.4,7.41,7,7.04,164387,0
2012-06-08,7,7.26,6.85,7.18,114379,0
2012-06-11,7.31,7.31,6.85,6.86,136151,0
2012-06-12,6.93,7.05,6.8,7.01,83389,0
2012-06-13,6.98,7.09,6.68,6.72,171273,0
2012-06-14,6.76,6.82,6.6,6.75,139324,0
2012-06-15,6.77,6.86,6.66,6.78,286095,0
2012-06-18,6.71,6.84,6.61,6.74,257777,0
2012-06-19,6.8,7.18,6.75,6.99,524948,0
2012-06-20,6.96,7.4,6.91,7.28,157056,0
2012-06-21,7.25,7.36,6.98,7.03,175579,0
2012-06-22,7.11,7.75,7.03,7.67,823571,0
2012-06-25,7.44,7.59,7.34,7.52,284946,0
2012-06-26,7.52,7.61,7.39,7.54,153887,0
2012-06-27,7.57,7.7,7.42,7.67,245636,0
2012-06-28,7.47,7.47,7.03,7.34,430236,0
2012-06-29,7.52,7.75,7.39,7.54,398266,0
2012-07-02,7.59,8.02,7.52,8,535905,0
2012-07-03,7.91,8.12,7.89,8.06,363557,0
2012-07-05,7.92,8.19,7.9,8.1,329845,0
2012-07-06,8.01,8.24,7.9,8.17,306495,0
2012-07-09,7.98,8.19,7.97,8.04,243091,0
2012-07-10,8.14,8.15,7.9,7.95,229105,0
2012-07-11,7.99,8,7.91,7.95,214813,0
2012-07-12,7.9,7.94,7.68,7.83,158141,0
2012-07-13,7.9,7.93,7.79,7.8,194190,0
2012-07-16,7.74,7.82,7.56,7.8,145200,0
2012-07-17,7.9,7.92,7.69,7.8,144849,0
2012-07-18,7.77,7.87,7.67,7.74,138860,0
2012-07-19,7.8,7.84,7.62,7.72,134094,0
2012-07-20,7.62,7.72,7.51,7.57,120440,0
2012-07-23,7.38,7.42,7.24,7.37,139184,0
2012-07-24,7.42,7.44,7.26,7.38,177468,0
2012-07-25,7.41,7.47,7.13,7.19,142016,0
2012-07-26,7.36,7.49,7.14,7.18,308602,0
2012-07-27,7.18,7.26,7.13,7.2,213487,0
2012-07-30,7.25,7.56,7.24,7.47,260928,0
2012-07-31,7.46,7.48,7.19,7.28,194698,0
2012-08-01,7.34,7.37,7.02,7.02,165604,0
2012-08-02,6.91,7.07,6.85,6.96,235088,0
2012-08-03,7.1,7.39,7.06,7.35,171322,0
2012-08-06,7.35,7.37,7.3,7.32,98430,0
2012-08-07,7.38,7.6,7.3,7.54,169329,0
2012-08-08,7.46,7.58,7.35,7.48,76397,0
2012-08-09,7.47,7.52,7.39,7.51,63401,0
2012-08-10,7.48,7.48,7.23,7.27,69839,0
2012-08-13,7.24,7.35,7.2,7.3,115752,0
2012-08-14,7.33,7.42,7.26,7.32,130258,0
2012-08-15,7.31,7.44,7.22,7.38,206379,0
2012-08-16,7.38,7.67,7.33,7.65,147815,0
2012-08-17,7.62,7.77,7.53,7.77,269305,0
2012-08-20,7.77,7.86,7.7,7.85,132808,0
2012-08-21,7.91,8.1,7.85,7.89,187294,0
2012-08-22,7.86,7.92,7.75,7.83,82824,0
2012-08-23,7.78,7.78,7.64,7.72,68654,0
2012-08-24,7.72,7.82,7.6,7.76,99402,0
2012-08-27,7.77,7.77,7.62,7.73,83585,0
2012-08-28,7.71,7.81,7.68,7.76,147764,0
2012-08-29,7.8,7.92,7.7,7.87,83748,0
2012-08-30,7.82,7.82,7.7,7.75,65121,0
2012-08-31,7.84,7.89,7.71,7.79,95010,0
2012-09-04,7.63,8.01,7.58,7.96,239051,0
2012-09-05,7.94,8.05,7.82,8.04,501464,0
2012-09-06,8.06,8.42,8.05,8.42,267271,0
2012-09-07,8.47,8.48,8.32,8.42,246543,0
2012-09-10,8.39,8.61,8.37,8.5,264386,0
2012-09-11,8.56,8.78,8.48,8.75,269358,0
2012-09-12,8.79,8.79,8.51,8.6,206922,0
2012-09-13,8.57,8.73,8.51,8.62,237481,0
2012-09-14,8.7,8.78,8.6,8.65,272542,0
2012-09-17,8.65,8.71,8.55,8.66,216800,0
2012-09-18,8.64,8.71,8.6,8.68,156118,0
2012-09-19,8.67,8.75,8.62,8.68,194995,0
2012-09-20,8.65,8.84,8.6,8.83,188912,0
2012-09-21,8.94,8.99,8.66,8.78,330275,0
2012-09-24,8.75,8.83,8.68,8.77,174305,0
2012-09-25,8.82,8.88,8.73,8.75,316354,0
2012-09-26,7.4,7.73,7.07,7.67,1539279,0
2012-09-27,7.64,7.64,7.37,7.49,628183,0
2012-09-28,7.39,7.63,7.32,7.57,420260,0
2012-10-01,7.63,7.98,7.58,7.85,435016,0
2012-10-02,7.88,7.91,7.77,7.87,196741,0
2012-10-03,7.91,7.94,7.79,7.89,308848,0
2012-10-04,7.94,8.01,7.82,8,315716,0
2012-10-05,8.02,8.15,7.68,7.77,398395,0
2012-10-08,7.75,7.87,7.64,7.73,180528,0
2012-10-09,7.76,7.85,7.58,7.66,229316,0
2012-10-10,7.64,7.74,7.58,7.69,90431,0
2012-10-11,7.74,7.82,7.72,7.8,133918,0
2012-10-12,7.76,7.76,7.63,7.66,89931,0
2012-10-15,7.66,7.79,7.52,7.75,152094,0
2012-10-16,7.83,7.92,7.79,7.89,126720,0
2012-10-17,7.92,8.09,7.87,8.04,96283,0
2012-10-18,7.97,8,7.72,7.72,189885,0
2012-10-19,7.66,7.77,7.43,7.53,138294,0
2012-10-22,7.54,7.54,7.4,7.48,113909,0
2012-10-23,7.4,7.78,7.4,7.76,150234,0
2012-10-24,7.76,7.92,7.72,7.77,159285,0
2012-10-25,7.84,7.88,7.65,7.78,74733,0
2012-10-26,7.8,7.87,7.66,7.82,58372,0
2012-10-31,7.74,7.89,7.6,7.84,150122,0
2012-11-01,7.89,7.92,7.74,7.85,100314,0
2012-11-02,7.91,7.91,7.66,7.73,86399,0
2012-11-05,7.68,7.83,7.55,7.79,84031,0
2012-11-06,7.84,7.92,7.73,7.74,73722,0
2012-11-07,7.65,7.67,7.23,7.26,162922,0
2012-11-08,7.23,7.34,6.96,6.97,145586,0
2012-11-09,6.9,7.14,6.9,7.04,101249,0
2012-11-12,7.05,7.05,6.78,6.8,109440,0
2012-11-13,6.78,6.94,6.7,6.72,87017,0
2012-11-14,6.74,6.74,6.31,6.36,142848,0
2012-11-15,6.36,6.51,6.17,6.2,89647,0
2012-11-16,6.15,6.44,6.15,6.41,135600,0
2012-11-19,6.48,6.62,6.39,6.53,81808,0
2012-11-20,6.52,6.53,6.3,6.36,68520,0
2012-11-21,6.38,6.44,6.3,6.39,92012,0
2012-11-23,6.42,6.44,6.32,6.39,70940,0
2012-11-26,6.35,6.43,6.3,6.39,133221,0
2012-11-27,6.4,6.77,6.38,6.71,99481,0
2012-11-28,6.69,7.25,6.66,7.22,160159,0
2012-11-29,7.24,7.59,7.24,7.59,151697,0
2012-11-30,7.6,7.72,7.26,7.42,210364,0
2012-12-03,7.47,7.48,7.14,7.28,105018,0
2012-12-04,7.27,7.32,7.03,7.32,69600,0
2012-12-05,7.32,7.46,7.01,7.02,124480,0
2012-12-06,6.96,6.96,6.86,6.87,136990,0
2012-12-07,6.95,7.46,6.87,7.37,182839,0
2012-12-10,6.93,7.21,6.88,7.08,213577,0
2012-12-11,7.12,7.21,7.08,7.16,181283,0
2012-12-12,7.2,7.2,6.92,6.95,192195,0
2012-12-13,6.94,7.02,6.82,6.88,65520,0
2012-12-14,6.83,6.96,6.83,6.88,81430,0
2012-12-17,6.88,7.14,6.83,7.14,138672,0
2012-12-18,7.15,7.34,6.93,7.23,162112,0
2012-12-19,7.27,7.34,7.21,7.29,83919,0
2012-12-20,7.29,7.62,7.19,7.6,148529,0
2012-12-21,7.54,7.69,7.26,7.29,346715,0
2012-12-24,7.25,7.42,7.06,7.42,78745,0
2012-12-26,7.41,7.52,7.05,7.19,91014,0
2012-12-27,7.17,7.2,7.03,7.13,99880,0
2012-12-28,7.09,7.09,6.9,6.93,77909,0
2012-12-31,7,7.01,6.82,7.01,110760,0
2013-01-02,7.3,7.44,7.17,7.33,236848,0
2013-01-03,7.28,7.29,6.93,6.97,119093,0
2013-01-04,6.98,7.2,6.98,7.17,86846,0
2013-01-07,7.08,7.18,7.08,7.11,134423,0
2013-01-08,7.13,7.22,7.08,7.14,132040,0
2013-01-09,7.12,7.23,6.83,7.01,222324,0
2013-01-10,7.06,7.09,6.97,7.07,129190,0
2013-01-11,7.11,7.39,7,7.39,105192,0
2013-01-14,7.33,7.4,7.28,7.39,171468,0
2013-01-15,7.3,7.5,7.22,7.5,276679,0
2013-01-16,7.43,7.46,7.03,7.26,167070,0
2013-01-17,7.32,7.67,7.28,7.63,235738,0
2013-01-18,7.58,7.73,7.54,7.62,204243,0
2013-01-22,7.09,7.68,6.77,7.65,444139,0
2013-01-23,7.61,7.85,7.5,7.8,202400,0
2013-01-24,7.78,8.03,7.69,7.93,220556,0
2013-01-25,8,8,7.83,7.95,208280,0
2013-01-28,7.93,7.96,7.8,7.92,259506,0
2013-01-29,7.88,8.21,7.83,8.2,257543,0
2013-01-30,8.16,8.2,8,8.06,223521,0
2013-01-31,8.01,8.29,7.94,8.18,158691,0
2013-02-01,8.25,8.4,8.12,8.26,125364,0
2013-02-04,8.15,8.26,8.11,8.16,145737,0
2013-02-05,8.17,8.21,8.03,8.05,112050,0
2013-02-06,8.02,8.03,7.88,7.94,141735,0
2013-02-07,7.89,7.92,7.76,7.85,166883,0
2013-02-08,7.86,8.12,7.86,8.1,152857,0
2013-02-11,8.1,8.17,7.88,7.99,123043,0
2013-02-12,7.98,8.06,7.87,8.04,161148,0
2013-02-13,8.08,8.16,7.99,8.15,113192,0
2013-02-14,8.09,8.29,8.06,8.27,90862,0
2013-02-15,8.21,8.3,8.16,8.25,153756,0
2013-02-19,8.25,8.29,8.19,8.25,96051,0
2013-02-20,8.24,8.28,8.05,8.08,166624,0
2013-02-21,8.04,8.18,7.95,8.13,173377,0
2013-02-22,8.19,8.5,8.15,8.5,205553,0
2013-02-25,8.54,8.54,7.96,8.01,340385,0
2013-02-26,8.01,8.16,7.99,8.01,137066,0
2013-02-27,8,8.3,8,8.2,124550,0
2013-02-28,8.16,8.2,8,8.01,119108,0
2013-03-01,7.88,8.19,7.88,8.16,140317,0
2013-03-04,8.09,8.22,8,8.22,176372,0
2013-03-05,8.26,8.26,8.01,8.12,132125,0
2013-03-06,8.13,8.17,8.03,8.13,48673,0
2013-03-07,8.11,8.23,8,8.23,76985,0
2013-03-08,8.33,8.41,8.19,8.34,69936,0
2013-03-11,8.27,8.34,8.18,8.34,47744,0
2013-03-12,8.29,8.34,8.21,8.31,43310,0
2013-03-13,8.28,8.38,8.05,8.32,133500,0
2013-03-14,8.36,8.36,8.1,8.17,132389,0
2013-03-15,8.2,8.25,8.01,8.05,266549,0
2013-03-18,8,8.16,8,8.06,118427,0
2013-03-19,8.1,8.1,8,8.08,97793,0
2013-03-20,8.14,8.14,8.01,8.1,72380,0
2013-03-21,7.98,8.1,7.93,8.03,98449,0
2013-03-22,8.04,8.05,8,8.05,66276,0
2013-03-25,8.05,8.1,7.9,7.94,63477,0
2013-03-26,8.02,8.05,7.75,7.76,138765,0
2013-03-27,7.65,7.74,7.5,7.57,117561,0
2013-03-28,7.66,7.72,7.58,7.67,246794,0
2013-04-01,7.65,7.91,7.65,7.83,201862,0
2013-04-02,7.92,7.92,7.61,7.68,86206,0
2013-04-03,7.66,7.67,7.17,7.35,358163,0
2013-04-04,7.38,7.47,7.18,7.46,238145,0
2013-04-05,7.28,7.41,7.23,7.32,146473,0
2013-04-08,7.33,7.4,7.27,7.37,157865,0
2013-04-09,7.38,7.38,7.27,7.29,148315,0
2013-04-10,7.31,7.49,7.29,7.48,206756,0
2013-04-11,7.45,7.5,7.37,7.41,176358,0
2013-04-12,7.33,7.44,7.23,7.39,196568,0
2013-04-15,7.31,7.35,7.2,7.25,410343,0
2013-04-16,7.32,7.32,7.16,7.2,182755,0
2013-04-17,7.15,7.25,6.75,6.84,177953,0
2013-04-18,6.85,6.86,6.68,6.74,167627,0
2013-04-19,6.73,6.79,6.68,6.74,138533,0
2013-04-22,6.75,6.75,6.5,6.57,119884,0
2013-04-23,6.63,6.69,6.55,6.68,115802,0
2013-04-24,6.69,6.69,6.51,6.62,165672,0
2013-04-25,6.64,6.65,6.53,6.57,169470,0
2013-04-26,6.52,6.59,6.48,6.55,145670,0
2013-04-29,6.61,6.64,6.52,6.63,63877,0
2013-04-30,6.65,6.69,6.54,6.67,79838,0
2013-05-01,6.61,6.61,6.4,6.43,297174,0
2013-05-02,6.48,6.63,6.48,6.55,293471,0
2013-05-03,6.69,6.84,6.64,6.72,176401,0
2013-05-06,6.73,6.78,6.63,6.63,54935,0
2013-05-07,6.63,6.67,6.53,6.57,144784,0
2013-05-08,6.57,6.7,6.55,6.69,89708,0
2013-05-09,6.66,6.98,6.66,6.96,248288,0
2013-05-10,6.97,7.06,6.88,6.96,144195,0
2013-05-13,6.98,6.98,6.85,6.88,84777,0
2013-05-14,6.88,7.03,6.88,6.97,117621,0
2013-05-15,6.93,7.09,6.89,7.04,92832,0
2013-05-16,7.05,7.24,7.03,7.08,144140,0
2013-05-17,7.11,7.15,7.05,7.11,95919,0
2013-05-20,7.06,7.09,7,7.01,88356,0
2013-05-21,7.02,7.13,7,7.08,34224,0
2013-05-22,7.07,7.17,7.02,7.08,171884,0
2013-05-23,7.01,7.17,6.96,7.15,149770,0
2013-05-24,7.14,7.22,7.03,7.16,74068,0
2013-05-28,7.28,7.56,7.24,7.55,89762,0
2013-05-29,7.47,7.55,7.26,7.37,73134,0
2013-05-30,7.4,7.56,7.3,7.55,94167,0
2013-05-31,7.5,7.58,7.38,7.41,106915,0
2013-06-03,7.48,8.02,7.45,7.97,290834,0
2013-06-04,7.95,8.12,7.95,8.09,257341,0
2013-06-05,8.05,8.05,7.78,7.78,173407,0
2013-06-06,7.78,7.9,7.72,7.79,51623,0
2013-06-07,7.88,7.88,7.44,7.5,73396,0
2013-06-10,7.5,7.63,7.44,7.62,91607,0
2013-06-11,7.83,7.83,7.47,7.58,38102,0
2013-06-12,7.62,7.75,7.53,7.56,73644,0
2013-06-13,7.53,7.83,7.53,7.81,63865,0
2013-06-14,7.83,7.83,7.66,7.79,87259,0
2013-06-17,7.91,8.04,7.86,7.96,81162,0
2013-06-18,8,8.38,7.97,8.35,123123,0
2013-06-19,8.38,8.38,8.15,8.24,77599,0
2013-06-20,8.08,8.19,7.88,7.95,59915,0
2013-06-21,7.95,7.95,7.6,7.69,234605,0
2013-06-24,7.55,7.83,7.44,7.77,143910,0
2013-06-25,7.85,7.86,7.73,7.8,121406,0
2013-06-26,7.84,7.84,7.54,7.56,118940,0
2013-06-27,7.5,8.1,7.41,8.01,267155,0
2013-06-28,8,8.47,8,8.01,276756,0
2013-07-01,8.03,8.36,8,8.05,135199,0
2013-07-02,8.07,8.08,7.82,8,100919,0
2013-07-03,7.81,8.07,7.71,8.01,171388,0
2013-07-05,8.14,8.24,8.07,8.22,128016,0
2013-07-08,8.34,8.34,8.05,8.11,309144,0
2013-07-09,8.12,8.3,8.03,8.18,288601,0
2013-07-10,8.15,8.26,8.06,8.2,168904,0
2013-07-11,8.32,8.34,8.22,8.28,185102,0
2013-07-12,8.25,8.36,8.17,8.28,112326,0
2013-07-15,8.27,8.38,8.25,8.26,171127,0
2013-07-16,8.23,8.38,8.16,8.32,100409,0
2013-07-17,8.36,8.37,8.24,8.26,166844,0
2013-07-18,8.3,8.44,8.26,8.41,223604,0
2013-07-19,8.41,8.52,8.24,8.48,312663,0
2013-07-22,8.46,8.55,8.43,8.46,127467,0
2013-07-23,8.52,8.52,8.33,8.44,127184,0
2013-07-24,8.46,8.46,8.25,8.34,121002,0
2013-07-25,8.36,8.68,8.36,8.62,160321,0
2013-07-26,8.51,8.57,8.27,8.31,86639,0
2013-07-29,8.28,8.34,8.07,8.11,75526,0
2013-07-30,8.19,8.34,7.99,8.05,159512,0
2013-07-31,8.1,8.14,7.99,8.06,56297,0
2013-08-01,8.09,8.26,8.08,8.2,70949,0
2013-08-02,8.16,8.22,8.07,8.14,39780,0
2013-08-05,8.1,8.31,8.08,8.25,36469,0
2013-08-06,8.25,8.26,8.01,8.06,42167,0
2013-08-07,8.03,8.06,7.89,7.97,39801,0
2013-08-08,8.06,8.11,7.95,8.09,31288,0
2013-08-09,8.06,8.11,7.96,7.99,36399,0
2013-08-12,7.9,7.98,7.85,7.98,39191,0
2013-08-13,8,8,7.89,7.92,40569,0
2013-08-14,7.87,7.94,7.86,7.91,28247,0
2013-08-15,7.84,7.93,7.76,7.85,162588,0
2013-08-16,7.78,7.88,7.71,7.75,161901,0
2013-08-19,7.72,7.75,7.59,7.65,132495,0
2013-08-20,7.64,7.74,7.63,7.71,56145,0
2013-08-21,7.66,7.78,7.62,7.65,53143,0
2013-08-22,7.66,7.95,7.62,7.9,43927,0
2013-08-23,7.89,7.98,7.76,7.9,43552,0
2013-08-26,7.93,8.03,7.76,7.93,47200,0
2013-08-27,7.84,7.88,7.53,7.56,77252,0
2013-08-28,7.58,7.72,7.55,7.65,75927,0
2013-08-29,7.65,7.92,7.61,7.91,48058,0
2013-08-30,7.91,7.94,7.6,7.72,112127,0
2013-09-03,7.85,8.02,7.85,7.96,53476,0
2013-09-04,7.95,8.07,7.95,8.06,62570,0
2013-09-05,8.05,8.2,8.05,8.14,42784,0
2013-09-06,8.2,8.2,8.05,8.16,54260,0
2013-09-09,8.12,8.19,8.09,8.19,46304,0
2013-09-10,8.2,8.35,8.2,8.29,56022,0
2013-09-11,8.26,8.48,8.25,8.38,69968,0
2013-09-12,8.35,8.38,8.08,8.17,289088,0
2013-09-13,8.22,8.26,8.11,8.13,26021,0
2013-09-16,8.21,8.34,8.09,8.32,87734,0
2013-09-17,8.3,8.49,8.28,8.48,50208,0
2013-09-18,8.5,8.7,8.4,8.65,80656,0
2013-09-19,8.63,8.63,8.47,8.57,38674,0
2013-09-20,8.62,8.74,8.47,8.6,184649,0
2013-09-23,8.59,8.63,8.52,8.59,78666,0
2013-09-24,8.56,8.7,8.36,8.5,102129,0
2013-09-25,8.49,8.62,8.39,8.4,60846,0
2013-09-26,8.44,8.6,8.3,8.59,88484,0
2013-09-27,8.54,8.75,8.36,8.69,118027,0
2013-09-30,8.5,8.64,8.3,8.55,195040,0
2013-10-01,8.51,8.78,8.51,8.75,90930,0
2013-10-02,8.66,8.76,8.62,8.73,73482,0
2013-10-03,8.72,8.72,8.57,8.6,67614,0
2013-10-04,8.58,8.68,8.58,8.58,103662,0
2013-10-07,8.51,8.6,8.43,8.43,82757,0
2013-10-08,8.36,8.48,8.11,8.12,83274,0
2013-10-09,8.13,8.25,8.03,8.18,66330,0
2013-10-10,8.3,8.59,8.3,8.45,102030,0
2013-10-11,8.41,8.58,8.41,8.57,98611,0
2013-10-14,8.48,8.64,8.48,8.6,74246,0
2013-10-15,8.58,8.69,8.43,8.56,43601,0
2013-10-16,8.63,8.74,8.53,8.58,123435,0
2013-10-17,8.55,8.7,8.55,8.65,159638,0
2013-10-18,8.75,8.81,8.69,8.73,199866,0
2013-10-21,8.74,8.86,8.69,8.75,141522,0
2013-10-22,8.79,8.82,8.68,8.72,258617,0
2013-10-23,8.74,8.79,8.7,8.73,309829,0
2013-10-24,8.77,8.98,8.72,8.94,133515,0
2013-10-25,8.98,9.02,8.84,8.89,71408,0
2013-10-28,8.91,8.94,8.79,8.83,80333,0
2013-10-29,8.88,8.9,8.68,8.82,78789,0
2013-10-30,8.86,8.91,8.74,8.82,115254,0
2013-10-31,8.79,8.85,8.67,8.7,111100,0
2013-11-01,8.67,8.72,8.5,8.7,216328,0
2013-11-04,8.75,8.85,8.7,8.78,143055,0
2013-11-05,8.77,8.77,8.55,8.64,128135,0
2013-11-06,8.73,8.88,8.6,8.8,71749,0
2013-11-07,8.85,8.89,8.68,8.69,103457,0
2013-11-08,8.68,8.89,8.68,8.79,89614,0
2013-11-11,8.79,8.8,8.69,8.76,44915,0
2013-11-12,8.71,8.78,8.68,8.7,44185,0
2013-11-13,8.68,8.75,8.57,8.72,84175,0
2013-11-14,8.73,8.74,8.59,8.66,53761,0
2013-11-15,8.32,8.4,8.06,8.35,225320,0
2013-11-18,8.33,8.33,8.2,8.22,96957,0
2013-11-19,8.2,8.38,8.12,8.27,85002,0
2013-11-20,8.31,8.37,8.2,8.22,73800,0
2013-11-21,8.27,8.29,8.11,8.22,80068,0
2013-11-22,8.25,8.28,8.25,8.26,105163,0
2013-11-25,8.26,8.29,8.24,8.27,74163,0
2013-11-26,8.27,8.32,8.21,8.26,98298,0
2013-11-27,8.25,8.4,8.25,8.4,70604,0
2013-11-29,8.48,8.82,8.39,8.76,68300,0
2013-12-02,8.74,8.79,8.47,8.49,57529,0
2013-12-03,8.48,8.54,8.35,8.43,62644,0
2013-12-04,8.42,8.55,8.21,8.39,84369,0
2013-12-05,8.4,8.4,8.25,8.25,31785,0
2013-12-06,8.38,8.4,8.31,8.33,47039,0
2013-12-09,8.38,8.4,8.25,8.34,76015,0
2013-12-10,8.34,8.46,8.25,8.29,79597,0
2013-12-11,8.28,8.41,8.16,8.26,102873,0
2013-12-12,8.27,8.29,8.16,8.18,146578,0
2013-12-13,8.23,8.32,8.13,8.2,51389,0
2013-12-16,8.25,8.42,8.23,8.37,51306,0
2013-12-17,8.38,8.5,8.32,8.49,79231,0
2013-12-18,8.5,8.65,8.45,8.58,87109,0
2013-12-19,8.57,8.6,8.47,8.5,37228,0
2013-12-20,8.52,8.84,8.5,8.76,238971,0
2013-12-23,8.75,8.98,8.75,8.96,61310,0
2013-12-24,8.98,9.09,8.97,9.03,50114,0
2013-12-26,9.01,9.12,8.77,8.83,140341,0
2013-12-27,8.9,9.05,8.85,9.04,55595,0
2013-12-30,9.05,9.32,9.02,9.16,75667,0
2013-12-31,9.15,9.34,9.07,9.11,101052,0
2014-01-02,9.12,9.15,8.96,9.13,116619,0
2014-01-03,9.12,9.15,9.05,9.14,55285,0
2014-01-06,9.19,9.25,9.1,9.24,96770,0
2014-01-07,9.24,9.58,9.24,9.33,122754,0
2014-01-08,9.31,9.47,9.17,9.24,68213,0
2014-01-09,9.24,9.34,9.16,9.27,85876,0
2014-01-10,9.31,9.35,9.22,9.31,58075,0
2014-01-13,9.2,9.4,9.15,9.29,100216,0
2014-01-14,9.3,9.8,9.3,9.75,131426,0
2014-01-15,9.83,9.91,9.79,9.82,67305,0
2014-01-16,9.8,10.11,9.64,10.04,106723,0
2014-01-17,10,10.04,9.71,9.73,85868,0
2014-01-21,9.76,10.11,9.38,9.59,112083,0
2014-01-22,9.57,9.64,9.43,9.49,109253,0
2014-01-23,9.4,9.46,9.3,9.41,90782,0
2014-01-24,9.32,9.37,8.63,8.73,199745,0
2014-01-27,8.77,9.17,8.72,8.93,143712,0
2014-01-28,8.93,9.58,8.84,9.5,196173,0
2014-01-29,9.37,9.5,8.97,9.09,258161,0
2014-01-30,9.1,9.3,9.01,9.1,135990,0
2014-01-31,8.91,9.22,8.91,9.04,152947,0
2014-02-03,9.06,9.23,8.65,8.82,196593,0
2014-02-04,8.89,8.92,8.55,8.59,107799,0
2014-02-05,8.52,8.66,8.26,8.6,140437,0
2014-02-06,8.65,8.8,8.58,8.61,87487,0
2014-02-07,8.69,8.79,8.58,8.66,107527,0
2014-02-10,8.68,8.76,8.45,8.68,113697,0
2014-02-11,8.74,8.95,8.69,8.83,79672,0
2014-02-12,8.87,8.91,8.71,8.82,68030,0
2014-02-13,8.73,8.98,8.65,8.92,55287,0
2014-02-14,8.94,9.24,8.85,9.16,76933,0
2014-02-18,9.22,9.43,9.15,9.42,151308,0
2014-02-19,9.42,9.5,8.94,8.95,120074,0
2014-02-20,8.95,9.16,8.9,9.15,58336,0
2014-02-21,9.2,9.2,9.07,9.15,98052,0
2014-02-24,9.15,9.3,9.09,9.14,91074,0
2014-02-25,9.17,9.21,8.9,8.96,86451,0
2014-02-26,8.96,9.2,8.96,9.15,55245,0
2014-02-27,9.13,9.36,9.13,9.33,43406,0
2014-02-28,9.35,9.73,9.35,9.53,106487,0
2014-03-03,9.39,9.45,9.16,9.42,114515,0
2014-03-04,9.59,10.07,9.58,9.87,238268,0
2014-03-05,9.82,9.94,9.75,9.8,69505,0
2014-03-06,9.86,9.92,9.79,9.84,52009,0
2014-03-07,9.93,9.97,9.76,9.95,67709,0
2014-03-10,9.97,10.24,9.82,10.24,93385,0
2014-03-11,10.28,10.46,10.17,10.23,91066,0
2014-03-12,10.21,10.41,10.17,10.38,69560,0
2014-03-13,10.47,10.59,10.14,10.22,102630,0
2014-03-14,9.94,10.38,9.93,10.21,69795,0
2014-03-17,10.29,10.49,10.24,10.44,66454,0
2014-03-18,10.45,10.77,10.39,10.77,79028,0
2014-03-19,10.77,10.82,10.57,10.7,66409,0
2014-03-20,10.64,10.9,10.59,10.78,72879,0
2014-03-21,10.79,10.96,10.65,10.77,256762,0
2014-03-24,10.83,10.83,10.15,10.39,147042,0
2014-03-25,10.47,10.91,10.47,10.91,96141,0
2014-03-26,11,11.03,10.22,10.24,142400,0
2014-03-27,10.26,10.34,9.98,10.18,117256,0
2014-03-28,10.18,10.39,10.02,10.13,98474,0
2014-03-31,10.22,10.56,10.18,10.38,206575,0
2014-04-01,10.45,10.85,10.45,10.76,178245,0
2014-04-02,10.13,10.62,10.11,10.44,271692,0
2014-04-03,10.44,10.48,10.06,10.08,132108,0
2014-04-04,10.19,10.19,9.59,9.85,172006,0
2014-04-07,9.76,9.85,9.22,9.26,166275,0
2014-04-08,9.23,9.54,9.15,9.47,147775,0
2014-04-09,9.48,9.58,9.33,9.54,100885,0
2014-04-10,9.53,9.53,9.02,9.37,162350,0
2014-04-11,9.28,9.49,9.22,9.26,94493,0
2014-04-14,9.32,9.48,9.18,9.31,91957,0
2014-04-15,9.36,9.5,9.2,9.45,99622,0
2014-04-16,9.5,9.55,9.31,9.32,104362,0
2014-04-17,9.28,9.5,9.28,9.42,86181,0
2014-04-21,9.42,9.67,9.37,9.61,78440,0
2014-04-22,9.65,9.9,9.65,9.81,107035,0
2014-04-23,9.78,9.95,9.65,9.65,148018,0
2014-04-24,9.75,9.75,9.44,9.46,54583,0
2014-04-25,9.39,9.55,9.12,9.19,159402,0
2014-04-28,9.24,9.32,8.91,9.09,115650,0
2014-04-29,9.16,9.26,8.98,9.02,61940,0
2014-04-30,8.96,9.15,8.81,9.12,110668,0
2014-05-01,9.08,9.13,8.75,9.03,159719,0
2014-05-02,9.03,9.25,9.02,9.15,84842,0
2014-05-05,9.04,9.19,8.9,9.02,59011,0
2014-05-06,9,9.17,8.73,8.78,113093,0
2014-05-07,8.83,8.99,8.59,8.97,116751,0
2014-05-08,8.98,9.06,8.64,8.67,111711,0
2014-05-09,8.59,8.66,8.41,8.58,84633,0
2014-05-12,8.65,9.18,8.64,9.08,117461,0
2014-05-13,9.06,9.14,8.85,8.9,126707,0
2014-05-14,8.91,8.91,8.65,8.85,140331,0
2014-05-15,8.77,8.92,8.55,8.82,136002,0
2014-05-16,8.79,9.06,8.73,9.06,111137,0
2014-05-19,9.01,9.27,8.86,9.19,73726,0
2014-05-20,9.16,9.29,8.89,9.05,166212,0
2014-05-21,9.1,9.2,8.91,9.1,96890,0
2014-05-22,9.13,9.29,9.1,9.21,62703,0
2014-05-23,9.23,9.46,9.21,9.45,67959,0
2014-05-27,9.51,9.74,9.47,9.57,92240,0
2014-05-28,9.52,9.67,9.44,9.66,61203,0
2014-05-29,9.65,9.67,9.51,9.55,50387,0
2014-05-30,9.59,9.59,9.34,9.46,81903,0
2014-06-02,9.48,9.48,9.19,9.28,78142,0
2014-06-03,9.23,9.33,9.04,9.17,83156,0
2014-06-04,9.16,9.32,9.06,9.31,109026,0
2014-06-05,9.3,9.74,9.23,9.72,69609,0
2014-06-06,9.81,9.96,9.78,9.94,72833,0
2014-06-09,9.91,10.07,9.86,9.99,58539,0
2014-06-10,9.95,10,9.82,9.97,40600,0
2014-06-11,9.9,10,9.82,9.95,47258,0
2014-06-12,9.89,9.92,9.65,9.75,76524,0
2014-06-13,9.8,9.9,9.66,9.78,45925,0
2014-06-16,9.74,9.74,9.48,9.56,68377,0
2014-06-17,9.58,9.7,9.44,9.66,83764,0
2014-06-18,9.63,9.65,9.48,9.64,46197,0
2014-06-19,9.65,9.71,9.41,9.52,54798,0
2014-06-20,9.58,9.62,9.44,9.57,195827,0
2014-06-23,9.6,9.68,9.54,9.68,63541,0
2014-06-24,9.64,10.04,9.6,9.8,147715,0
2014-06-25,9.02,9.68,8.88,9.68,249908,0
2014-06-26,9.81,9.81,9.21,9.29,202483,0
2014-06-27,9.18,9.33,9.02,9.15,253515,0
2014-06-30,9.1,9.21,8.93,9.09,159142,0
2014-07-01,9.14,9.4,9.14,9.28,123398,0
2014-07-02,9.25,9.38,9.24,9.29,87100,0
2014-07-03,9.38,9.5,9.33,9.43,76786,0
2014-07-07,9.36,9.36,9.07,9.11,108996,0
2014-07-08,9.07,9.14,8.99,9.1,140551,0
2014-07-09,9.11,9.21,9.05,9.2,88334,0
2014-07-10,8.97,9.03,8.77,8.79,89943,0
2014-07-11,8.76,8.82,8.66,8.69,65345,0
2014-07-14,8.83,8.92,8.74,8.83,73276,0
2014-07-15,8.82,8.89,8.79,8.83,85672,0
2014-07-16,8.9,8.9,8.69,8.71,88892,0
2014-07-17,8.69,8.78,8.65,8.66,117324,0
2014-07-18,8.62,8.81,8.6,8.65,151110,0
2014-07-21,8.6,8.69,8.37,8.62,136162,0
2014-07-22,8.64,8.79,8.64,8.78,88901,0
2014-07-23,8.77,8.85,8.65,8.65,52108,0
2014-07-24,8.69,8.79,8.44,8.48,136186,0
2014-07-25,8.37,8.45,8.32,8.36,101435,0
2014-07-28,8.35,8.44,8.21,8.35,67200,0
2014-07-29,8.35,8.45,8.28,8.29,67205,0
2014-07-30,8.34,8.41,8.2,8.26,47973,0
2014-07-31,8.2,8.25,8.03,8.07,114206,0
2014-08-01,8.05,8.11,7.88,8.03,111877,0
2014-08-04,8.03,8.19,7.8,7.9,120248,0
2014-08-05,7.84,7.97,7.8,7.85,76260,0
2014-08-06,7.8,8.18,7.8,8.11,110465,0
2014-08-07,8.15,8.15,7.92,7.97,35463,0
2014-08-08,7.95,8.35,7.95,8.25,82916,0
2014-08-11,8.33,8.49,8.21,8.27,37672,0
2014-08-12,8.21,8.26,8.1,8.15,48793,0
2014-08-13,8.18,8.37,8.12,8.34,47464,0
2014-08-14,8.32,8.4,8.24,8.39,22689,0
2014-08-15,8.49,8.51,8.15,8.34,92419,0
2014-08-18,8.46,8.52,8.39,8.51,69232,0
2014-08-19,8.51,8.57,8.44,8.51,52955,0
2014-08-20,8.42,8.46,8.26,8.32,48452,0
2014-08-21,8.29,8.51,8.22,8.47,43277,0
2014-08-22,8.48,8.55,8.36,8.43,78637,0
2014-08-25,8.49,8.5,8.31,8.39,49593,0
2014-08-26,8.42,8.58,8.29,8.51,59237,0
2014-08-27,8.49,8.55,8.44,8.46,25349,0
2014-08-28,8.43,8.44,8.3,8.33,35469,0
2014-08-29,8.32,8.42,8.23,8.39,25266,0
2014-09-02,8.43,8.52,8.35,8.38,74098,0
2014-09-03,8.44,8.44,8.24,8.27,50525,0
2014-09-04,8.32,8.39,8.17,8.22,49143,0
2014-09-05,8.19,8.21,8.13,8.17,30718,0
2014-09-08,8.14,8.26,8.11,8.23,41678,0
2014-09-09,8.2,8.2,7.8,7.8,66473,0
2014-09-10,7.8,8.04,7.8,8,46875,0
2014-09-11,7.94,8.11,7.9,8.02,26885,0
2014-09-12,8.04,8.05,7.79,7.81,87563,0
2014-09-15,7.79,7.79,7.61,7.67,74155,0
2014-09-16,7.62,7.68,7.54,7.6,37066,0
2014-09-17,7.58,7.65,7.5,7.57,97845,0
2014-09-18,7.59,7.87,7.54,7.68,40668,0
2014-09-19,7.65,7.71,7.47,7.55,186407,0
2014-09-22,7.47,7.51,7.38,7.39,66078,0
2014-09-23,7.32,7.42,7.01,7.04,173317,0
2014-09-24,7.03,7.1,6.92,7.01,140017,0
2014-09-25,6,6.19,5.67,5.71,607463,0
2014-09-26,5.73,5.84,5.65,5.71,340704,0
2014-09-29,5.67,5.82,5.54,5.56,205579,0
2014-09-30,5.53,5.63,5.36,5.37,283554,0
2014-10-01,5.47,5.57,5.33,5.42,326336,0
2014-10-02,5.45,5.53,5.39,5.45,226137,0
2014-10-03,5.5,5.6,5.41,5.43,288108,0
2014-10-06,5.46,5.53,5.38,5.42,263668,0
2014-10-07,5.5,5.55,5.41,5.42,373986,0
2014-10-08,5.41,5.55,5.33,5.45,375838,0
2014-10-09,5.49,5.52,5.25,5.25,296635,0
2014-10-10,5.27,5.39,5.15,5.15,260401,0
2014-10-13,5.23,5.44,5.2,5.36,255829,0
2014-10-14,5.42,5.54,5.37,5.46,302210,0
2014-10-15,5.4,5.86,5.3,5.83,250992,0
2014-10-16,5.77,6.05,5.7,6.02,194009,0
2014-10-17,6.13,6.15,5.84,5.9,220082,0
2014-10-20,5.88,5.97,5.8,5.91,362597,0
2014-10-21,5.98,5.99,5.85,5.95,99955,0
2014-10-22,5.9,6,5.76,5.78,146019,0
2014-10-23,5.8,5.95,5.8,5.87,180773,0
2014-10-24,5.89,5.9,5.8,5.87,101393,0
2014-10-27,5.86,5.87,5.66,5.78,136824,0
2014-10-28,5.85,6.45,5.8,6.45,235289,0
2014-10-29,6.46,6.54,6.27,6.43,141670,0
2014-10-30,6.42,6.71,6.36,6.62,155335,0
2014-10-31,6.78,7.05,6.77,7.03,245949,0
2014-11-03,7,7.15,6.9,7.01,184663,0
2014-11-04,7.03,7.22,6.93,7.05,170140,0
2014-11-05,7.08,7.34,6.99,7.28,181539,0
2014-11-06,7.29,7.35,7.14,7.33,102426,0
2014-11-07,7.31,7.42,7.22,7.39,87382,0
2014-11-10,7.39,7.49,7.25,7.31,119724,0
2014-11-11,7.32,7.48,7.21,7.44,102159,0
2014-11-12,7.39,7.58,7.35,7.51,136400,0
2014-11-13,7.49,7.59,7.18,7.26,84951,0
2014-11-14,7.24,7.27,7.12,7.2,203800,0
2014-11-17,7.19,7.25,7.03,7.13,134161,0
2014-11-18,7.14,7.32,7.06,7.09,110780,0
2014-11-19,7.05,7.06,6.69,6.74,165090,0
2014-11-20,6.7,6.98,6.7,6.93,130085,0
2014-11-21,7,7.1,6.87,6.89,204335,0
2014-11-24,6.88,6.99,6.8,6.96,175241,0
2014-11-25,6.94,7.06,6.75,6.78,258026,0
2014-11-26,6.78,6.87,6.7,6.83,127911,0
2014-11-28,6.81,6.99,6.67,6.68,107668,0
2014-12-01,6.68,6.77,6.54,6.58,150960,0
2014-12-02,6.58,6.84,6.56,6.73,312129,0
2014-12-03,6.86,7.4,6.75,7.24,270966,0
2014-12-04,7.4,7.5,7.18,7.44,209518,0
2014-12-05,7.48,7.79,7.39,7.74,204019,0
2014-12-08,7.69,7.75,7.37,7.42,147932,0
2014-12-09,7.33,7.75,7.33,7.68,181945,0
2014-12-10,7.61,7.74,7.58,7.62,159514,0
2014-12-11,7.7,7.9,7.64,7.69,125269,0
2014-12-12,7.61,7.62,7.32,7.33,126329,0
2014-12-15,7.44,7.44,7.16,7.17,120784,0
2014-12-16,7.17,7.59,7.14,7.24,132859,0
2014-12-17,7.23,7.77,7.23,7.75,161745,0
2014-12-18,7.86,7.89,7.58,7.71,182891,0
2014-12-19,7.68,7.91,7.56,7.62,355936,0
2014-12-22,7.61,7.91,7.56,7.88,122261,0
2014-12-23,7.9,8.12,7.86,8.04,145553,0
2014-12-24,8.02,8.15,7.95,8.1,62573,0
2014-12-26,8.16,8.37,8.12,8.36,108876,0
2014-12-29,8.41,8.45,8.25,8.33,80875,0
2014-12-30,8.27,8.46,8.27,8.34,74607,0
2014-12-31,8.35,8.41,8.05,8.14,134598,0
2015-01-02,8.2,8.25,7.93,8.21,116018,0
2015-01-05,8.19,8.52,8.1,8.22,162671,0
2015-01-06,8.26,8.26,7.87,7.95,137293,0
2015-01-07,8.05,8.05,7.8,7.98,120484,0
2015-01-08,8.1,8.14,7.92,7.93,114694,0
2015-01-09,7.88,7.9,7.63,7.65,148793,0
2015-01-12,7.62,7.85,7.51,7.68,132405,0
2015-01-13,7.75,7.76,7.44,7.64,178587,0
2015-01-14,7.53,7.71,7.46,7.63,176217,0
2015-01-15,7.67,7.74,7.38,7.42,93023,0
2015-01-16,7.35,7.63,7.35,7.47,172506,0
2015-01-20,7.49,7.84,6.88,6.94,442979,0
2015-01-21,6.85,7.08,6.85,6.92,141722,0
2015-01-22,7,7.23,6.86,7.12,166234,0
2015-01-23,7.1,7.12,6.95,6.96,82456,0
2015-01-26,6.86,7.11,6.86,7.07,119579,0
2015-01-27,6.99,7.22,6.99,7.16,137273,0
2015-01-28,7.18,7.23,6.9,6.94,136863,0
2015-01-29,6.96,7.05,6.86,7.05,110403,0
2015-01-30,7.07,7.14,6.85,6.86,102872,0
2015-02-02,6.92,7.04,6.84,7.01,106238,0
2015-02-03,7.08,7.34,7.03,7.31,177822,0
2015-02-04,7.27,7.39,7.15,7.35,104161,0
2015-02-05,7.37,7.93,7.37,7.9,181220,0
2015-02-06,7.92,8.06,7.79,8.02,154443,0
2015-02-09,8.03,8.15,7.82,7.84,108143,0
2015-02-10,7.93,7.93,7.59,7.81,99388,0
2015-02-11,7.81,7.88,7.61,7.79,87804,0
2015-02-12,7.88,8.04,7.84,7.98,84405,0
2015-02-13,8,8.19,7.94,8.07,80165,0
2015-02-17,8.08,8.08,7.75,7.89,94322,0
2015-02-18,7.85,8.02,7.81,7.94,53874,0
2015-02-19,7.89,7.99,7.8,7.96,101490,0
2015-02-20,7.95,8.07,7.75,8,88199,0
2015-02-23,7.95,8.12,7.85,8.05,76064,0
2015-02-24,8.04,8.22,7.99,8.02,61640,0
2015-02-25,8.03,8.24,8.03,8.15,56858,0
2015-02-26,8.14,8.23,8.1,8.16,74778,0
2015-02-27,8.12,8.23,7.81,7.97,133133,0
2015-03-02,7.97,8.15,7.88,8.12,99800,0
2015-03-03,8.07,8.16,7.97,8.11,72900,0
2015-03-04,8.06,8.14,7.99,8.09,107400,0
2015-03-05,8.08,8.11,7.79,7.88,87100,0
2015-03-06,7.88,8.11,7.82,7.92,107500,0
2015-03-09,7.99,8.04,7.87,7.91,50100,0
2015-03-10,7.72,7.92,7.55,7.61,137600,0
2015-03-11,7.59,7.73,7.52,7.66,114600,0
2015-03-12,7.75,8,7.71,7.94,92100,0
2015-03-13,7.94,8.01,7.84,7.96,50300,0
2015-03-16,8.03,8.1,7.89,8.04,87700,0
2015-03-17,7.96,8.12,7.72,8.07,128200,0
2015-03-18,8,8.22,7.91,8.18,79500,0
2015-03-19,8.18,8.24,8.11,8.16,76200,0
2015-03-20,8.23,8.54,8.18,8.5,247700,0
2015-03-23,8.46,8.58,8.31,8.4,132900,0
2015-03-24,8.41,8.49,8.26,8.42,95100,0
2015-03-25,8.44,8.62,8.16,8.24,125300,0
2015-03-26,8.2,8.31,8.09,8.16,87900,0
2015-03-27,8.13,8.26,8.09,8.25,146300,0
2015-03-30,8.32,8.56,8.21,8.52,181500,0
2015-03-31,8.42,8.59,8.35,8.53,71335,0
2015-04-01,8.5,8.59,8.46,8.54,85300,0
2015-04-02,8.52,8.6,8.46,8.5,74200,0
2015-04-06,8.5,8.55,8.48,8.49,62800,0
2015-04-07,8.47,8.59,8.41,8.41,66625,0
2015-04-08,8.31,8.58,8.05,8.09,135700,0
2015-04-09,8.14,8.17,7.92,8.03,55451,0
2015-04-10,8.11,8.11,7.93,7.99,43100,0
2015-04-13,8,8,7.82,7.84,98200,0
2015-04-14,7.81,8.02,7.81,8.01,55100,0
2015-04-15,8.06,8.17,8,8.11,66915,0
2015-04-16,8.1,8.14,8.04,8.05,25261,0
2015-04-17,7.99,7.99,7.73,7.73,98900,0
2015-04-20,7.77,8.07,7.73,7.96,62021,0
2015-04-21,7.96,8.06,7.81,8.02,50683,0
2015-04-22,8.01,8.16,7.91,8.05,45386,0
2015-04-23,8.06,8.36,8.06,8.33,80100,0
2015-04-24,8.38,8.43,8.29,8.37,103967,0
2015-04-27,8.37,8.46,8.01,8.17,81800,0
2015-04-28,8.19,8.44,8.14,8.41,88100,0
2015-04-29,8.39,8.49,8.26,8.31,51500,0
2015-04-30,8.19,8.23,7.96,7.99,108900,0
2015-05-01,8.12,8.2,7.8,7.85,82600,0
2015-05-04,7.84,8.12,7.84,7.94,77100,0
2015-05-05,7.89,7.94,7.51,7.53,120700,0
2015-05-06,7.55,7.67,7.38,7.46,107966,0
2015-05-07,7.44,7.65,7.41,7.51,66843,0
2015-05-08,7.64,7.68,7.48,7.51,74000,0
2015-05-11,7.58,7.81,7.54,7.68,64600,0
2015-05-12,7.68,7.68,7.3,7.44,62798,0
2015-05-13,7.46,7.55,7.36,7.47,33100,0
2015-05-14,7.5,7.68,7.4,7.65,41100,0
2015-05-15,7.62,7.72,7.52,7.62,52730,0
2015-05-18,7.56,7.83,7.56,7.7,53709,0
2015-05-19,7.65,7.79,7.56,7.76,80500,0
2015-05-20,7.76,7.87,7.63,7.86,75800,0
2015-05-21,7.87,7.91,7.76,7.85,44200,0
2015-05-22,7.82,7.94,7.59,7.7,54200,0
2015-05-26,7.58,7.66,7.35,7.41,97191,0
2015-05-27,7.44,7.64,7.39,7.64,42100,0
2015-05-28,7.56,7.66,7.5,7.52,31234,0
2015-05-29,7.51,7.6,7.31,7.51,97300,0
2015-06-01,7.55,7.64,7.33,7.55,32264,0
2015-06-02,7.46,7.77,7.46,7.69,78699,0
2015-06-03,7.68,7.97,7.68,7.86,158400,0
2015-06-04,7.7,7.9,7.7,7.86,55700,0
2015-06-05,7.83,7.95,7.75,7.92,107800,0
2015-06-08,7.88,8.02,7.85,7.89,49500,0
2015-06-09,7.91,7.96,7.79,7.85,64481,0
2015-06-10,7.92,8.14,7.92,8.1,54858,0
2015-06-11,8.08,8.18,8.03,8.11,45425,0
2015-06-12,8.09,8.13,7.9,8,110100,0
2015-06-15,7.89,8.04,7.81,7.98,66300,0
2015-06-16,7.94,8.15,7.94,8.05,73400,0
2015-06-17,8.09,8.19,7.95,7.96,51300,0
2015-06-18,8.05,8.13,7.98,8.08,88200,0
2015-06-19,8.05,8.16,8.05,8.11,162300,0
2015-06-22,8.1,8.2,8,8.07,101500,0
2015-06-23,8.2,8.22,8.03,8.15,125210,0
2015-06-24,8.12,8.24,8.1,8.12,59700,0
2015-06-25,8.17,8.23,8.05,8.17,82400,0
2015-06-26,8.18,8.24,7.95,8.01,563500,0
2015-06-29,7.92,8.12,7.75,7.76,85500,0
2015-06-30,7.68,7.84,7.45,7.49,121515,0
2015-07-01,7.6,7.68,7.44,7.5,128000,0
2015-07-02,7.49,7.54,7.38,7.47,111000,0
2015-07-06,7.4,7.5,7.37,7.41,120900,0
2015-07-07,7.42,7.47,7.18,7.36,188600,0
2015-07-08,7.3,7.37,7.14,7.2,125000,0
2015-07-09,7.25,7.26,7.08,7.11,117900,0
2015-07-10,7.21,7.34,7.15,7.24,110200,0
2015-07-13,7.25,7.36,7.24,7.24,154800,0
2015-07-14,7.2,7.36,7.2,7.25,184292,0
2015-07-15,7.25,7.25,7.2,7.22,60981,0
2015-07-16,7.18,7.21,7.18,7.19,100200,0
2015-07-17,7.2,7.23,7,7.05,90100,0
2015-07-20,7.08,7.21,6.86,6.88,79200,0
2015-07-21,6.93,7.14,6.85,6.91,170900,0
2015-07-22,7,7.22,7,7.1,141600,0
2015-07-23,7.05,7.1,6.87,6.88,87200,0
2015-07-24,6.83,6.88,6.56,6.64,132600,0
2015-07-27,6.61,6.68,6.56,6.57,54800,0
2015-07-28,6.59,6.62,6.44,6.58,132500,0
2015-07-29,6.5,6.65,6.48,6.55,123800,0
2015-07-30,6.46,6.55,6.36,6.48,78400,0
2015-07-31,6.52,6.64,6.42,6.47,166200,0
2015-08-03,6.47,6.59,6.35,6.45,183420,0
2015-08-04,6.48,6.63,6.36,6.6,113900,0
2015-08-05,6.67,6.8,6.66,6.77,122400,0
2015-08-06,6.82,6.82,6.64,6.74,73782,0
2015-08-07,6.64,6.77,6.58,6.61,74900,0
2015-08-10,6.61,6.73,6.61,6.69,93700,0
2015-08-11,6.62,6.69,6.56,6.59,65054,0
2015-08-12,6.58,6.64,6.51,6.62,61600,0
2015-08-13,6.68,6.68,6.45,6.47,57400,0
2015-08-14,6.43,6.6,6.4,6.56,73400,0
2015-08-17,6.55,6.58,6.47,6.54,71100,0
2015-08-18,6.55,6.55,6.39,6.4,67500,0
2015-08-19,6.38,6.4,6.13,6.29,87000,0
2015-08-20,6.23,6.38,6.2,6.23,106300,0
2015-08-21,6.1,6.46,6.04,6.32,181400,0
2015-08-24,6.29,6.35,5.89,5.96,191841,0
2015-08-25,6.14,6.14,5.76,5.79,113400,0
2015-08-26,5.95,5.98,5.77,5.96,98300,0
2015-08-27,5.96,6.23,5.9,6.12,107500,0
2015-08-28,6.1,6.3,6.06,6.22,70900,0
2015-08-31,6.15,6.35,6.15,6.29,57600,0
2015-09-01,6.15,6.22,6.02,6.02,349900,0
2015-09-02,6.11,6.13,6,6.05,71200,0
2015-09-03,6.09,6.18,6.03,6.06,58600,0
2015-09-04,6.03,6.08,5.95,5.95,47400,0
2015-09-08,5.98,6.2,5.92,6.07,139300,0
2015-09-09,6.14,6.16,5.95,5.97,82800,0
2015-09-10,6,6,5.84,5.88,45720,0
2015-09-11,5.85,5.87,5.68,5.72,120700,0
2015-09-14,5.69,5.81,5.62,5.63,83800,0
2015-09-15,5.64,5.94,5.64,5.74,150900,0
2015-09-16,5.77,5.99,5.77,5.94,74800,0
2015-09-17,5.95,6.08,5.92,5.97,76764,0
2015-09-18,5.86,6.05,5.84,5.98,131500,0
2015-09-21,6.08,6.2,6.02,6.1,51700,0
2015-09-22,6.05,6.1,5.97,6.04,58100,0
2015-09-23,6.06,6.06,5.66,5.7,99800,0
2015-09-24,5.6,5.85,5.51,5.7,217453,0
2015-09-25,5.71,5.72,5.27,5.36,218500,0
2015-09-28,5.37,5.37,5,5.03,179928,0
2015-09-29,5.1,5.37,5.05,5.35,212900,0
2015-09-30,5.42,5.57,5.36,5.54,231100,0
2015-10-01,5.66,5.83,5.62,5.71,167100,0
2015-10-02,5.68,6.01,5.6,6,156500,0
2015-10-05,6.05,6.37,5.97,6.26,171866,0
2015-10-06,6.28,6.49,6.25,6.32,125600,0
2015-10-07,6.38,6.71,6.38,6.7,196300,0
2015-10-08,6.7,6.9,6.59,6.59,196600,0
2015-10-09,6.64,6.69,6.55,6.6,119000,0
2015-10-12,6.59,6.72,6.5,6.66,89867,0
2015-10-13,6.59,6.73,6.59,6.65,88600,0
2015-10-14,6.65,6.94,6.65,6.84,117900,0
2015-10-15,6.83,7.1,6.82,7.1,167800,0
2015-10-16,7.15,7.24,7.04,7.21,106600,0
2015-10-19,7.13,7.28,7,7.18,107582,0
2015-10-20,7.17,7.28,7.1,7.15,75248,0
2015-10-21,7.2,7.24,7.09,7.12,85000,0
2015-10-22,7.17,7.28,7.09,7.21,127800,0
2015-10-23,7.3,7.33,7.2,7.31,161400,0
2015-10-26,7.33,7.37,7.16,7.18,107600,0
2015-10-27,7.16,7.2,6.96,7.01,112700,0
2015-10-28,7.05,7.5,7.03,7.37,188000,0
2015-10-29,7.25,7.4,7.19,7.2,124800,0
2015-10-30,7.19,7.26,7.15,7.18,110700,0
2015-11-02,7.12,7.25,7.12,7.19,126066,0
2015-11-03,7.14,7.25,7.14,7.19,83900,0
2015-11-04,7.18,7.25,7.02,7.06,79255,0
2015-11-05,7.07,7.08,6.91,6.99,104100,0
2015-11-06,6.9,7.19,6.82,7.18,62900,0
2015-11-09,7.17,7.19,6.93,6.98,43258,0
2015-11-10,7.01,7.01,6.84,6.96,40800,0
2015-11-11,6.97,6.99,6.85,6.94,37400,0
2015-11-12,6.86,6.92,6.76,6.78,50300,0
2015-11-13,6.71,7,6.67,6.94,74700,0
2015-11-16,6.91,7.01,6.86,6.96,78800,0
2015-11-17,6.99,7.1,6.84,6.93,133700,0
2015-11-18,6.94,7.05,6.86,7.02,189600,0
2015-11-19,7,7.04,6.98,7,70300,0
2015-11-20,7.05,7.2,6.97,7.16,156500,0
2015-11-23,7.06,7.5,7.06,7.46,84100,0
2015-11-24,7.44,7.5,7.29,7.48,103400,0
2015-11-25,7.47,7.55,7.42,7.49,72800,0
2015-11-27,7.37,7.53,7.36,7.5,30500,0
2015-11-30,7.43,7.54,7.39,7.52,120400,0
2015-12-01,7.53,7.54,7.32,7.43,81701,0
2015-12-02,7.4,7.42,7.24,7.25,127886,0
2015-12-03,7.24,7.4,7.09,7.14,87126,0
2015-12-04,7.12,7.25,7.1,7.22,60500,0
2015-12-07,7.16,7.23,6.84,6.86,94300,0
2015-12-08,6.77,6.85,6.46,6.47,69289,0
2015-12-09,6.48,6.6,6.31,6.39,102600,0
2015-12-10,6.38,6.43,6.21,6.23,66500,0
2015-12-11,6.06,6.24,6.06,6.21,135700,0
2015-12-14,6.2,6.22,5.98,6.04,154994,0
2015-12-15,6.08,6.25,6.05,6.23,70900,0
2015-12-16,6.3,6.44,6.24,6.35,92700,0
2015-12-17,6.35,6.48,6.13,6.14,62500,0
2015-12-18,6.1,6.2,5.94,5.99,161600,0
2015-12-21,6.01,6.1,5.95,6.02,63400,0
2015-12-22,6.04,6.1,5.86,6.09,80953,0
2015-12-23,6.1,6.17,6.06,6.1,90300,0
2015-12-24,6.13,6.15,6.01,6.03,31319,0
2015-12-28,5.98,6.12,5.88,6.08,98872,0
2015-12-29,6.12,6.2,6.11,6.19,29869,0
2015-12-30,6.2,6.3,6.16,6.19,67865,0
2015-12-31,6.14,6.28,6.1,6.13,117359,0
2016-01-04,6,6.01,5.66,5.8,147357,0
2016-01-05,5.81,5.89,5.73,5.87,91139,0
2016-01-06,5.77,5.97,5.75,5.86,85373,0
2016-01-07,5.74,5.8,5.605,5.65,97532,0
2016-01-08,5.58,5.65,5.41,5.45,100449,0
2016-01-11,5.47,5.49,5.36,5.41,66537,0
2016-01-12,5.48,5.51,5.28,5.45,101022,0
2016-01-13,5.45,5.51,5.11,5.16,87045,0
2016-01-14,5.17,5.34,5.15,5.18,91194,0
2016-01-15,5.05,5.13,4.8303,4.89,129576,0
2016-01-19,5.03,5.14,4.55,4.69,141400,0
2016-01-20,4.59,4.875,4.37,4.83,147849,0
2016-01-21,4.95,5.07,4.77,4.87,218574,0
2016-01-22,5.12,5.22,4.98,5.1,134613,0
2016-01-25,5.07,5.2,4.81,4.85,151357,0
2016-01-26,4.89,5.06,4.88,4.94,78029,0
2016-01-27,4.9,4.98,4.76,4.76,217304,0
2016-01-28,4.8,4.95,4.8,4.89,156008,0
2016-01-29,4.89,5.25,4.89,5.25,161639,0
2016-02-01,5.14,5.29,5.12,5.25,90205,0
2016-02-02,5.15,5.2,5.11,5.16,181573,0
2016-02-03,5.22,5.3,4.97,5.2,182260,0
2016-02-04,5.18,5.39,5.18,5.39,148873,0
2016-02-05,5.36,5.435,5.17,5.18,161476,0
2016-02-08,5.08,5.25,5,5.19,119596,0
2016-02-09,5.12,5.48,5.12,5.39,248490,0
2016-02-10,5.42,5.58,5.33,5.37,72530,0
2016-02-11,5.25,5.39,5.21,5.27,106058,0
2016-02-12,5.28,5.318,4.88,4.95,196549,0
2016-02-16,5.01,5.24,4.94,5.21,179497,0
2016-02-17,5.26,5.37,5.2,5.26,187724,0
2016-02-18,5.26,5.4,5.24,5.35,167586,0
2016-02-19,5.34,5.38,5.22,5.26,95874,0
2016-02-22,5.3,5.36,5.19,5.23,107917,0
2016-02-23,5.15,5.27,5.1,5.13,119136,0
2016-02-24,5.06,5.33,5.01,5.24,109277,0
2016-02-25,5.26,5.26,5.07,5.14,154740,0
2016-02-26,5.2,5.23,5.12,5.2,160744,0
2016-02-29,5.2,5.37,5.19,5.24,202349,0
2016-03-01,5.29,5.345,5.23,5.28,207369,0
2016-03-02,5.25,5.31,5.2,5.26,346621,0
2016-03-03,5.27,5.74,5.23,5.65,269980,0
2016-03-04,5.63,5.85,5.62,5.7,170464,0
2016-03-07,5.65,5.99,5.63,5.98,162217,0
2016-03-08,5.93,5.93,5.77,5.85,95645,0
2016-03-09,5.86,5.9,5.8,5.83,59113,0
2016-03-10,5.86,5.9,5.71,5.88,158375,0
2016-03-11,5.95,5.96,5.82,5.93,95546,0
2016-03-14,5.86,5.93,5.69,5.76,69779,0
2016-03-15,5.66,5.69,5.41,5.42,91198,0
2016-03-16,5.44,5.67,5.44,5.58,85577,0
2016-03-17,5.55,5.73,5.55,5.66,156458,0
2016-03-18,5.77,5.83,5.66,5.72,296426,0
2016-03-21,5.72,5.725,5.49,5.49,117627,0
2016-03-22,5.48,5.64,5.39,5.48,45426,0
2016-03-23,5.45,5.45,5.32,5.38,81074,0
2016-03-24,5.31,5.35,5.19,5.22,81110,0
2016-03-28,5.22,5.41,5.14,5.29,90245,0
2016-03-29,5.26,5.49,5.23,5.47,107323,0
2016-03-30,5.48,5.69,5.48,5.55,110611,0
2016-03-31,5.53,5.62,5.48,5.56,143150,0
2016-04-01,5.5,5.55,5.44,5.53,55774,0
2016-04-04,5.54,5.56,5.39,5.43,93129,0
2016-04-05,5.42,5.47,5.31,5.39,91520,0
2016-04-06,5.87,6.55,5.67,5.7,614337,0
2016-04-07,5.66,5.87,5.565,5.77,127310,0
2016-04-08,5.8,6.3,5.8,6.02,235492,0
2016-04-11,6.16,6.3,6.11,6.18,229515,0
2016-04-12,6.26,6.58,6.2224,6.45,177776,0
2016-04-13,6.54,6.75,6.48,6.65,240507,0
2016-04-14,6.75,6.85,6.69,6.75,116281,0
2016-04-15,6.74,6.82,6.5,6.76,113265,0
2016-04-18,6.76,7.02,6.7,6.9,196320,0
2016-04-19,6.98,7.04,6.9215,7,95709,0
2016-04-20,6.99,7.15,6.93,7.02,125656,0
2016-04-21,7.07,7.1499,6.76,6.89,117869,0
2016-04-22,6.87,7.02,6.82,6.88,216682,0
2016-04-25,6.94,7.1499,6.94,7.1,236733,0
2016-04-26,7.18,7.47,7.17,7.25,650968,0
2016-04-27,7.32,7.43,7.28,7.37,210873,0
2016-04-28,7.3,7.5,7.26,7.26,218290,0
2016-04-29,7.28,7.31,7.08,7.15,167196,0
2016-05-02,7.15,7.165,6.86,6.99,407719,0
2016-05-03,6.85,7.07,6.82,6.99,239331,0
2016-05-04,6.95,7.0999,6.89,6.94,181668,0
2016-05-05,6.96,7.1,6.8,6.83,154429,0
2016-05-06,6.8,6.95,6.75,6.8,167832,0
2016-05-09,6.76,6.8,6.627,6.75,306597,0
2016-05-10,6.8,6.94,6.74,6.85,222971,0
2016-05-11,6.85,7.025,6.8,6.94,159888,0
2016-05-12,6.97,7.05,6.73,6.75,90804,0
2016-05-13,6.71,6.85,6.69,6.77,150288,0
2016-05-16,6.72,6.88,6.72,6.8,144515,0
2016-05-17,6.8,6.91,6.68,6.83,325094,0
2016-05-18,6.78,6.79,6.42,6.6,212104,0
2016-05-19,6.52,6.61,6.44,6.55,154857,0
2016-05-20,6.59,6.65,6.53,6.63,192104,0
2016-05-23,6.66,6.79,6.64,6.69,82929,0
2016-05-24,6.72,6.98,6.62,6.9,182310,0
2016-05-25,6.9,6.98,6.8,6.92,143065,0
2016-05-26,6.99,6.99,6.81,6.91,87414,0
2016-05-27,6.89,6.99,6.83,6.92,256209,0
2016-05-31,6.95,6.99,6.82,6.89,182997,0
2016-06-01,6.87,7.045,6.75,7,246999,0
2016-06-02,6.97,7.12,6.91,7.04,99384,0
2016-06-03,7.09,7.09,6.94,6.99,192661,0
2016-06-06,7.03,7.25,6.97,7.2,100519,0
2016-06-07,7.22,7.25,7.14,7.22,69559,0
2016-06-08,7.25,7.25,7.12,7.21,82189,0
2016-06-09,7.2,7.2,7,7.02,94336,0
2016-06-10,6.91,7.09,6.86,7.07,90056,0
2016-06-13,7.03,7.06,6.8,6.82,87946,0
2016-06-14,6.82,6.84,6.62,6.72,119180,0
2016-06-15,6.8,6.84,6.6101,6.73,60225,0
2016-06-16,6.69,6.7,6.5,6.66,81643,0
2016-06-17,6.64,6.85,6.6101,6.74,237239,0
2016-06-20,6.8,6.93,6.77,6.79,70217,0
2016-06-21,6.78,6.78,6.56,6.64,77839,0
2016-06-22,6.62,6.7,6.55,6.56,70214,0
2016-06-23,6.66,6.84,6.65,6.8,183801,0
2016-06-24,6.57,6.7,6.19,6.24,656384,0
2016-06-27,6.2,6.21,5.95,6.14,358860,0
2016-06-28,6.21,6.45,5.9,5.95,252191,0
2016-06-29,6.72,7.02,6.395,6.9,391421,0
2016-06-30,6.94,7.37,6.9,7.25,382192,0
2016-07-01,7.3,7.67,7.22,7.52,447512,0
2016-07-05,7.68,7.72,7.56,7.59,325587,0
2016-07-06,7.67,7.77,7.59,7.7,315394,0
2016-07-07,7.81,8.1,7.8,8.05,463702,0
2016-07-08,8.15,8.5,8.14,8.45,575905,0
2016-07-11,8.7,9.13,8.7,8.8,836822,0
2016-07-12,8.9,9.35,8.85,9.27,1066304,0
2016-07-13,9.35,9.44,9.28,9.39,761319,0
2016-07-14,9.5,10,9.43,9.74,559769,0
2016-07-15,9.84,9.97,9.74,9.85,531179,0
2016-07-18,9.88,10,9.77,9.89,615532,0
2016-07-19,9.81,10.04,9.76,10,331856,0
2016-07-20,10,10.05,9.28,9.83,447284,0
2016-07-21,9.8,9.93,9.73,9.82,214879,0
2016-07-22,9.82,9.91,9.68,9.9,193717,0
2016-07-25,9.9,9.9,9.5301,9.6,262699,0
2016-07-26,9.62,9.81,9.61,9.76,198879,0
2016-07-27,9.78,9.82,9.6701,9.75,167501,0
2016-07-28,9.59,9.72,9.4614,9.49,264613,0
2016-07-29,9.47,9.59,9.35,9.47,294626,0
2016-08-01,9.07,9.26,8.48,8.9,806031,0
2016-08-02,8.91,9.289,8.9,9.02,390215,0
2016-08-03,8.96,9.2,8.9,9.05,234462,0
2016-08-04,9.07,9.14,8.97,8.99,260875,0
2016-08-05,9.05,9.17,8.95,9.03,280343,0
2016-08-08,9,9.31,8.9,9.25,360258,0
2016-08-09,9.22,9.29,9.05,9.18,272583,0
2016-08-10,9.11,9.16,9.02,9.13,131376,0
2016-08-11,9.15,9.2,9.05,9.11,250147,0
2016-08-12,9.13,9.27,9.06,9.16,193024,0
2016-08-15,9.18,9.3,9.12,9.2,176912,0
2016-08-16,9.16,9.34,9.06,9.3,260400,0
2016-08-17,9.24,9.27,9.02,9.1,147649,0
2016-08-18,9.16,9.19,9.05,9.19,142698,0
2016-08-19,9.13,9.39,9.07,9.27,217067,0
2016-08-22,9.17,9.605,9.1,9.6,228920,0
2016-08-23,9.66,9.7,9.4923,9.51,165161,0
2016-08-24,9.51,9.51,9.31,9.38,139999,0
2016-08-25,9.38,9.64,9.37,9.62,173468,0
2016-08-26,9.6,9.88,9.54,9.6,144331,0
2016-08-29,9.59,10.0498,9.59,9.97,308326,0
2016-08-30,10.05,10.4,9.99,10.21,571261,0
2016-08-31,10.26,10.375,9.9121,10,421889,0
2016-09-01,10.04,10.18,9.9124,10.14,346967,0
2016-09-02,10.19,10.28,10.16,10.25,270660,0
2016-09-06,10.31,10.31,10.05,10.15,328319,0
2016-09-07,10.15,10.38,10.061,10.37,290593,0
2016-09-08,10.36,10.42,10.2625,10.35,275251,0
2016-09-09,10.21,10.22,9.72,9.76,309439,0
2016-09-12,9.64,9.92,9.53,9.88,153941,0
2016-09-13,9.83,9.84,9.685,9.8,377049,0
2016-09-14,9.75,9.82,9.53,9.61,171750,0
2016-09-15,9.61,9.88,9.51,9.86,239717,0
2016-09-16,9.87,9.91,9.69,9.83,315380,0
2016-09-19,9.87,10.1,9.85,9.93,179843,0
2016-09-20,10,10.025,9.68,9.76,282180,0
2016-09-21,9.84,10.16,9.815,10.05,462866,0
2016-09-22,9.55,9.66,8.48,8.59,1561719,0
2016-09-23,8.59,8.64,8.18,8.19,717360,0
2016-09-26,8.12,8.13,7.89,7.92,557962,0
2016-09-27,7.93,8.19,7.89,8.07,497356,0
2016-09-28,8.02,8.23,8.01,8.2,420940,0
2016-09-29,8.2,8.23,8,8.05,329328,0
2016-09-30,8.22,8.53,8.13,8.44,622691,0
2016-10-03,8.45,8.51,8.34,8.36,284805,0
2016-10-04,8.41,8.49,8.1,8.12,282416,0
2016-10-05,8.15,8.36,8.11,8.29,268262,0
2016-10-06,8.27,8.52,8.27,8.51,208594,0
2016-10-07,8.5,8.52,8.21,8.31,232544,0
2016-10-10,8.44,8.59,8.37,8.59,193108,0
2016-10-11,8.6,8.6,8.33,8.45,297182,0
2016-10-12,8.49,8.64,8.36,8.51,200085,0
2016-10-13,8.4,8.444,8.225,8.24,220577,0
2016-10-14,8.31,8.39,8.16,8.23,176009,0
2016-10-17,8.15,8.35,8.05,8.05,175210,0
2016-10-18,8.15,8.2,8,8.05,245200,0
2016-10-19,8.15,8.3,8.05,8.25,148842,0
2016-10-20,8.2,8.35,8.1,8.25,179600,0
2016-10-21,8.1,8.3,8.1,8.3,136620,0
2016-10-24,8.35,8.5,8.05,8.2,237327,0
2016-10-25,8.3,8.3,8,8.05,140387,0
2016-10-26,8.05,8.05,7.85,7.85,283073,0
2016-10-27,7.95,7.95,7.575,7.6,123596,0
2016-10-28,7.6,7.75,7.4,7.5,139745,0
2016-10-31,7.55,7.6,7.35,7.6,149646,0
2016-11-01,7.55,7.6,7.15,7.25,172099,0
2016-11-02,7.2,7.45,7.1,7.25,129020,0
2016-11-03,7.25,7.3,7.05,7.15,182070,0
2016-11-04,7.2,7.45,7.1,7.25,199167,0
2016-11-07,7.3,7.6,7.3,7.55,168902,0
2016-11-08,7.55,7.55,7.35,7.45,116568,0
2016-11-09,7.25,7.75,7.25,7.75,233180,0
2016-11-10,7.95,8.3,7.9,8.25,276472,0
2016-11-11,8.3,8.75,8.15,8.7,279974,0
2016-11-14,8.85,8.95,8.55,8.75,243021,0
2016-11-15,8.75,8.75,8.5,8.7,119400,0
2016-11-16,8.6,9.1,8.6,9.05,188102,0
2016-11-17,9.1,9.15,8.95,9,138632,0
2016-11-18,9,9.2,8.9,9.2,139797,0
2016-11-21,9.25,9.25,9,9.2,124222,0
2016-11-22,9.25,9.4,9.15,9.35,103243,0
2016-11-23,9.35,9.45,9.2,9.4,73699,0
2016-11-25,9.4,9.4,9.25,9.3,34661,0
2016-11-28,9.35,9.35,9.1,9.1,100921,0
2016-11-29,9.2,9.45,9,9.3,126791,0
2016-11-30,9.45,9.75,9.35,9.6,219895,0
2016-12-01,9.75,9.85,9.3,9.4,93918,0
2016-12-02,9.35,9.55,9.35,9.5,106976,0
2016-12-05,9.7,10.1,9.65,10.05,275835,0
2016-12-06,10.05,10.1,9.65,9.95,164584,0
2016-12-07,9.9,10.075,9.8,9.95,115133,0
2016-12-08,10.1,10.15,9.95,10.05,232650,0
2016-12-09,10.15,10.2,10.05,10.05,127924,0
2016-12-12,10.05,10.15,9.7,9.95,127078,0
2016-12-13,10,10.025,9.8,9.85,96626,0
2016-12-14,9.85,9.95,9.725,9.8,121267,0
2016-12-15,9.85,10.1,9.75,9.8,253030,0
2016-12-16,9.85,9.9,9.55,9.85,199522,0
2016-12-19,9.9,9.9,9.6,9.7,112132,0
2016-12-20,9.7,10,9.7,9.95,138913,0
2016-12-21,9.95,10,9.9,9.95,102048,0
2016-12-22,9.95,9.95,9.7,9.75,62926,0
2016-12-23,9.75,9.95,9.7,9.95,60681,0
2016-12-27,9.9,10.05,9.7,9.8,83983,0
2016-12-28,9.9,9.9,9.7,9.7,90707,0
2016-12-29,9.75,9.75,9.425,9.65,107188,0
2016-12-30,9.7,10,9.6,10,169521,0
2017-01-03,10,10.1,9.75,9.95,122948,0
2017-01-04,10,10.15,9.95,10,172263,0
2017-01-05,10,10,9.6,9.85,111789,0
2017-01-06,9.85,10.025,9.7,9.75,91427,0
2017-01-09,9.7,9.85,9.5,9.5,80330,0
2017-01-10,9.6,9.9,9.55,9.65,89829,0
2017-01-11,9.7,9.9,9.6,9.85,85684,0
2017-01-12,9.85,9.85,9.35,9.7,109474,0
2017-01-13,9.75,9.85,9.7,9.75,59046,0
2017-01-17,9.75,9.75,9.3,9.3,95038,0
2017-01-18,9.35,9.6,9.3,9.45,107975,0
2017-01-19,9.45,9.55,8.775,8.8,169729,0
2017-01-20,8.8,9.25,8.8,9.1,140657,0
2017-01-23,9.15,9.27,9.05,9.25,82825,0
2017-01-24,9.25,9.65,9.2,9.55,112517,0
2017-01-25,9.7,9.75,9.55,9.65,149668,0
2017-01-26,9.6,9.7,9.425,9.55,94865,0
2017-01-27,9.55,9.6,9.275,9.4,85277,0
2017-01-30,9.35,9.4,9.05,9.1,97989,0
2017-01-31,9.1,9.3,9,9.1,147555,0
2017-02-01,9.05,9.5,9.05,9.2,263330,0
2017-02-02,9.3,9.6,9.1,9.15,193907,0
2017-02-03,9.15,9.25,9,9.15,141263,0
2017-02-06,9,9.05,8.7,8.9,168493,0
2017-02-07,8.9,8.95,8.6,8.6,119835,0
2017-02-08,8.65,8.7,8.4,8.55,228029,0
2017-02-09,8.5,8.7,8.5,8.6,248425,0
2017-02-10,8.65,9.05,8.6,9,192416,0
2017-02-13,9.05,9.25,8.9,9.05,157167,0
2017-02-14,9,9.05,8.65,8.95,366322,0
2017-02-15,8.95,9.05,8.9,8.95,107227,0
2017-02-16,8.9,9,8.75,8.8,136702,0
2017-02-17,8.8,9.15,8.8,9.1,196147,0
2017-02-21,9.05,9.4,9,9.35,460407,0
2017-02-22,9.35,9.6,9.2,9.5,255278,0
2017-02-23,9.55,9.6,9.4,9.5,198060,0
2017-02-24,9.25,9.7,9.2,9.65,256097,0
2017-02-27,9.65,9.95,9.35,9.4,213974,0
2017-02-28,9.25,9.475,9.15,9.25,156004,0
2017-03-01,9.4,9.65,9.35,9.55,108977,0
2017-03-02,9.5,9.55,9.3,9.3,122556,0
2017-03-03,9.35,9.45,9.25,9.45,170959,0
2017-03-06,9.35,9.4,8.95,9.05,140034,0
2017-03-07,9.1,9.15,8.8,8.85,138751,0
2017-03-08,8.95,9,8.7,8.7,124787,0
2017-03-09,8.7,8.9,8.6,8.65,67529,0
2017-03-10,8.7,8.8,8.55,8.7,147623,0
2017-03-13,8.7,8.85,8.6,8.65,147699,0
2017-03-14,8.6,8.75,8.505,8.65,66581,0
2017-03-15,8.65,8.95,8.65,8.9,95250,0
2017-03-16,8.9,9.15,8.9,9.15,112212,0
2017-03-17,9.15,9.4,9.15,9.3,295458,0
2017-03-20,9.25,9.25,9,9.1,132344,0
2017-03-21,9.1,9.25,9,9.05,207806,0
2017-03-22,9,9.1,8.65,8.75,165609,0
2017-03-23,8.75,9.15,8.655,9.15,122714,0
2017-03-24,9.1,9.2,8.85,8.9,124756,0
2017-03-27,8.8,9,8.7,8.95,96558,0
2017-03-28,8.9,9.25,8.85,9.2,104790,0
2017-03-29,9.25,9.55,9,9.45,196618,0
2017-03-30,9.5,9.65,9.25,9.5,220981,0
2017-03-31,9.5,10,9.45,9.9,268254,0
2017-04-03,9.9,9.9507,9.6,9.65,151008,0
2017-04-04,9.6,9.7,9.4,9.6,143161,0
2017-04-05,9.7,9.95,9.2,9.25,180958,0
2017-04-06,9.25,9.5,9.2,9.35,137033,0
2017-04-07,9.35,9.45,9.25,9.4,135046,0
2017-04-10,9.35,9.7,9.35,9.55,135886,0
2017-04-11,9.5,9.6806,9.375,9.65,96167,0
2017-04-12,9.65,9.8,9.15,9.3,144379,0
2017-04-13,9.3,9.35,9,9.1,138974,0
2017-04-17,9.1,9.2,9,9.15,113473,0
2017-04-18,9.05,9.325,9,9.15,114467,0
2017-04-19,9.2,9.25,9,9,92181,0
2017-04-20,9.15,9.15,9,9.05,122400,0
2017-04-21,9.1,9.15,9,9.1,95400,0
2017-04-24,9.25,9.6,9.25,9.45,108831,0
2017-04-25,9.6,9.9,9.5,9.55,233680,0
2017-04-26,9.5,9.85,9.35,9.75,248081,0
2017-04-27,9.7,9.7097,9.4,9.55,78784,0
2017-04-28,9.6,9.6759,9.45,9.5,125206,0
2017-05-01,9.55,9.55,9.15,9.2,165543,0
2017-05-02,9.2,9.35,9.025,9.1,119570,0
2017-05-03,9.05,9.25,8.9,8.95,103259,0
2017-05-04,9,9,8.8,8.8,102837,0
2017-05-05,8.85,8.95,8.8,8.85,70082,0
2017-05-08,8.85,9.075,8.8,8.95,135682,0
2017-05-09,9,9.15,8.9,9.05,118925,0
2017-05-10,9,9.25,8.85,9.15,161225,0
2017-05-11,9.1,9.15,8.95,9.15,79070,0
2017-05-12,9.05,9.25,8.9,8.95,188289,0
2017-05-15,9.1,9.2,9.05,9.1,82992,0
2017-05-16,9.1,9.15,9.05,9.15,74330,0
2017-05-17,8.95,9.1,8.75,8.85,190145,0
2017-05-18,8.85,8.85,8.65,8.75,132250,0
2017-05-19,8.75,8.9,8.65,8.75,109734,0
2017-05-22,8.75,8.9,8.6,8.9,127652,0
2017-05-23,8.95,9,8.8,8.85,87405,0
2017-05-24,8.9,8.9411,8.65,8.75,48156,0
2017-05-25,8.75,8.85,8.55,8.6,62724,0
2017-05-26,8.55,8.65,8.5,8.6,100801,0
2017-05-30,8.65,8.7,8.5,8.55,142459,0
2017-05-31,8.55,8.775,8.55,8.65,128365,0
2017-06-01,8.65,8.95,8.65,8.85,87259,0
2017-06-02,8.9,9.15,8.85,8.95,80385,0
2017-06-05,8.95,8.95,8.65,8.65,53997,0
2017-06-06,8.6,8.85,8.6,8.75,70737,0
2017-06-07,8.75,8.8774,8.55,8.6,59964,0
2017-06-08,8.6,8.85,8.6,8.75,67753,0
2017-06-09,8.7,9.1,8.7,8.9,141848,0
2017-06-12,8.95,9.05,8.8,8.85,67058,0
2017-06-13,8.85,9.15,8.75,9.05,133828,0
2017-06-14,9.1,9.1,8.85,8.95,78378,0
2017-06-15,8.8,9,8.8,8.9,72964,0
2017-06-16,8.65,8.9,8.65,8.75,156939,0
2017-06-19,8.75,8.85,8.7,8.85,51429,0
2017-06-20,8.8,8.85,8.5,8.55,138460,0
2017-06-21,8.55,8.7,8.4,8.4,97098,0
2017-06-22,8.35,8.65,8.3,8.6,65377,0
2017-06-23,8.55,8.7,8.45,8.7,188243,0
2017-06-26,8.7,9.05,8.7,9,201702,0
2017-06-27,9,9.15,8.85,8.95,259161,0
2017-06-28,9.1,9.6,9.0167,9.45,556586,0
2017-06-29,9.45,9.6,9.15,9.55,236449,0
2017-06-30,9.55,9.85,9.5,9.75,164954,0
2017-07-03,9.6,9.75,9.5,9.65,131070,0
2017-07-05,9.65,9.9,9.6,9.75,172948,0
2017-07-06,9.8,9.95,9.65,9.7,135908,0
2017-07-07,9.65,9.9,9.55,9.9,68948,0
2017-07-10,9.8,10,9.8,9.85,176295,0
2017-07-11,9.8,10.05,9.75,10,179773,0
2017-07-12,10.05,10.25,10.05,10.1,119796,0
2017-07-13,10.1,10.2,9.85,10,95372,0
2017-07-14,9.95,10.1,9.8,9.85,103453,0
2017-07-17,9.8,10.1,9.8,10.05,265834,0
2017-07-18,9.95,10.05,9.9,9.95,126995,0
2017-07-19,9.9,10.05,9.85,9.95,39700,0
2017-07-20,9.9,9.9309,9.75,9.85,83300,0
2017-07-21,9.95,9.95,9.7,9.75,166902,0
2017-07-24,9.75,9.95,9.7,9.9,120120,0
2017-07-25,9.9,10.275,9.9,10.15,195194,0
2017-07-26,10.15,10.15,9.7,9.7,85459,0
2017-07-27,9.75,9.75,9.25,9.25,119579,0
2017-07-28,9.2,9.4,9.2,9.35,68750,0
2017-07-31,9.4,9.5,9.25,9.4,169915,0
2017-08-01,9.4,9.5,9.386,9.5,104872,0
2017-08-02,9.45,9.5,9.2,9.45,158011,0
2017-08-03,9.5,9.5,9.05,9.35,159492,0
2017-08-04,9.35,9.5,9.2,9.25,72114,0
2017-08-07,9.25,9.35,9.1,9.3,80832,0
2017-08-08,9.2,9.3,9,9,67017,0
2017-08-09,8.95,8.95,8.75,8.8,82699,0
2017-08-10,8.75,8.75,8.55,8.55,119971,0
2017-08-11,8.1,8.9,8.1,8.7,130559,0
2017-08-14,8.6,8.9,8.6,8.8,131434,0
2017-08-15,8.8,9.35,8.8,9.3,197271,0
2017-08-16,9.2,9.3,9.1,9.2,92071,0
2017-08-17,9.1,9.25,8.85,8.85,99027,0
2017-08-18,8.7,8.9,8.65,8.75,177850,0
2017-08-21,8.75,8.85,8.65,8.7,61040,0
2017-08-22,8.75,9.15,8.75,9,121378,0
2017-08-23,8.9,8.95,8.7,8.75,77218,0
2017-08-24,8.75,8.85,8.55,8.6,59194,0
2017-08-25,8.6,8.75,8.45,8.65,119202,0
2017-08-28,8.65,8.725,8.55,8.7,75202,0
2017-08-29,8.6,8.9,8.55,8.9,88650,0
2017-08-30,8.75,8.95,8.7,8.85,62967,0
2017-08-31,8.9,8.9,8.65,8.7,126329,0
2017-09-01,8.75,8.9,8.6,8.85,51278,0
2017-09-05,8.9,8.95,8.7,8.7,81120,0
2017-09-06,8.8,8.8584,8.75,8.8,39515,0
2017-09-07,8.85,8.85,8.65,8.8,63909,0
2017-09-08,8.8,9,8.7825,8.9,87045,0
2017-09-11,8.95,9.15,8.95,9.15,57705,0
2017-09-12,9.15,9.2,9.05,9.1,60567,0
2017-09-13,9.1,9.2,9.05,9.2,86336,0
2017-09-14,9.1,9.2,8.95,9.05,98487,0
2017-09-15,9.05,9.2,8.95,9,217006,0
2017-09-18,9.15,9.18,9.05,9.1,84341,0
2017-09-19,9.15,9.2,9.05,9.05,85510,0
2017-09-20,9.15,9.195,9,9,98942,0
2017-09-21,9,9.1,9,9,123196,0
2017-09-22,8.95,9.15,8.95,9.1,114896,0
2017-09-25,9.1,9.2,9.05,9.05,68618,0
2017-09-26,9.05,9.15,9.05,9.05,119117,0
2017-09-27,9.05,9.25,9,9.25,237201,0
2017-09-28,9.25,10.1,9.175,10.1,687153,0
2017-09-29,10.1,11.15,10.1,10.95,261140,0
2017-10-02,11.15,11.5,11.075,11.2,315556,0
2017-10-03,10.95,11.2,10.25,10.35,524250,0
2017-10-04,10.25,10.9,10.25,10.9,202211,0
2017-10-05,10.95,11.05,10.8,10.9,184889,0
2017-10-06,10.9,10.95,10.55,10.8,164759,0
2017-10-09,10.8,11.05,10.8,10.95,143139,0
2017-10-10,11.05,11.05,10.9,10.95,217659,0
2017-10-11,10.95,11.15,10.9,11.05,123557,0
2017-10-12,11,11.3,11,11.2,122496,0
2017-10-13,11.25,11.55,11.15,11.45,172178,0
2017-10-16,11.5,11.6,10.95,11.05,197053,0
2017-10-17,11.05,11.4,11,11.05,134417,0
2017-10-18,11.05,11.1,10.85,10.9,113055,0
2017-10-19,10.9,11.1,10.75,10.95,142865,0
2017-10-20,11,11.15,10.85,11,124573,0
2017-10-23,11,11.55,11,11.4,141585,0
2017-10-24,11.45,11.55,11.35,11.35,171194,0
2017-10-25,11.35,11.5,11.25,11.4,159460,0
2017-10-26,11.45,11.5,11.1,11.3,124397,0
2017-10-27,11.3,11.4,11.05,11.35,103767,0
2017-10-30,11.4,11.4,10.95,11.05,88325,0
2017-10-31,11.1,11.15,10.85,11.05,175368,0
2017-11-01,11.15,11.4,10.9,11.35,157931,0
2017-11-02,11.35,11.35,10.95,11.2,92619,0
2017-11-03,11.2,11.2,10.95,11.05,141326,0
2017-11-06,10.95,11.45,10.95,11.25,90252,0
2017-11-07,11.25,11.25,10.85,10.85,84077,0
2017-11-08,10.8,10.8,10.35,10.55,137780,0
2017-11-09,10.45,10.65,10.2,10.45,103381,0
2017-11-10,10.45,10.55,10.25,10.35,72659,0
