Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.59,6.75,6.59,6.67,3200,0
2005-02-28,6.65,6.8,6.65,6.75,12800,0
2005-03-01,6.7,6.75,6.7,6.75,14800,0
2005-03-02,6.75,6.76,6.6,6.75,98200,0
2005-03-03,6.73,6.79,6.71,6.76,98200,0
2005-03-04,6.75,6.81,6.75,6.78,5200,0
2005-03-07,6.71,6.76,6.71,6.76,1400,0
2005-03-08,6.75,6.85,6.75,6.84,14100,0
2005-03-09,6.8,6.92,6.8,6.91,4400,0
2005-03-10,6.88,6.9,6.84,6.9,10500,0
2005-03-11,6.9,6.92,6.9,6.9,9300,0
2005-03-14,6.9,6.9,6.9,6.9,2500,0
2005-03-15,6.9,6.92,6.9,6.92,4400,0
2005-03-16,6.9,6.94,6.86,6.86,5500,0
2005-03-17,6.83,6.85,6.8,6.85,1800,0
2005-03-18,6.8,6.8,6.7,6.77,7100,0
2005-03-21,6.72,6.78,6.72,6.78,1600,0
2005-03-22,6.73,6.9,6.73,6.88,26000,0
2005-03-23,6.83,6.97,6.79,6.9,7700,0
2005-03-24,6.85,7,6.82,7,4100,0
2005-03-28,6.97,7.14,6.97,7.1,15300,0
2005-03-29,7.1,7.1,7,7.04,22900,0
2005-03-30,7,7,6.94,6.98,5000,0
2005-03-31,6.95,6.98,6.89,6.95,104800,0
2005-04-01,6.91,6.91,6.74,6.87,18600,0
2005-04-04,6.83,6.97,6.8,6.97,7800,0
2005-04-05,6.94,6.94,6.91,6.92,1500,0
2005-04-06,6.9,6.95,6.85,6.85,5000,0
2005-04-07,6.81,6.81,6.75,6.79,1700,0
2005-04-08,6.75,6.85,6.75,6.82,6100,0
2005-04-11,6.79,6.85,6.79,6.85,800,0
2005-04-12,6.81,6.81,6.75,6.8,5400,0
2005-04-13,6.77,6.8,6.75,6.8,3500,0
2005-04-14,6.77,6.85,6.77,6.84,27400,0
2005-04-15,6.8,6.8,6.74,6.74,9000,0
2005-04-18,6.7,6.75,6.7,6.75,5100,0
2005-04-19,6.75,6.75,6.7,6.7,11200,0
2005-04-20,6.7,6.75,6.7,6.73,5500,0
2005-04-21,6.7,6.75,6.66,6.75,5700,0
2005-04-22,6.72,7.1,6.66,7.05,36800,0
2005-04-25,7.05,7.1,7.05,7.06,4200,0
2005-04-26,7.06,7.06,6.98,6.98,2500,0
2005-04-27,6.93,6.98,6.9,6.9,3100,0
2005-04-28,6.85,7,6.83,6.97,7000,0
2005-04-29,6.94,7,6.87,6.9,3700,0
2005-05-02,6.85,6.86,6.76,6.8,18200,0
2005-05-03,6.75,6.78,6.75,6.78,1100,0
2005-05-04,6.76,6.86,6.76,6.86,600,0
2005-05-05,6.8,6.93,6.8,6.93,3800,0
2005-05-06,6.9,6.9,6.6,6.77,7900,0
2005-05-09,6.72,6.77,6.71,6.77,1200,0
2005-05-10,6.74,6.8,6.7,6.8,11900,0
2005-05-11,6.75,6.82,6.74,6.82,4800,0
2005-05-12,6.8,6.8,6.75,6.75,1200,0
2005-05-13,6.75,6.75,6.75,6.75,500,0
2005-05-16,6.68,6.68,6.55,6.62,9000,0
2005-05-17,6.55,6.67,6.55,6.67,9300,0
2005-05-18,6.63,6.7,6.6,6.69,3400,0
2005-05-19,6.63,6.88,6.63,6.88,3500,0
2005-05-20,6.83,6.98,6.83,6.98,13000,0
2005-05-23,6.94,6.95,6.94,6.95,600,0
2005-05-24,6.9,6.9,6.75,6.89,3700,0
2005-05-25,6.8,6.85,6.8,6.85,1500,0
2005-05-26,6.8,6.8,6.7,6.8,21900,0
2005-05-27,6.77,6.8,6.76,6.76,3200,0
2005-05-31,6.75,6.89,6.72,6.89,7000,0
2005-06-01,6.8,6.89,6.75,6.89,23200,0
2005-06-02,6.84,6.88,6.8,6.85,1700,0
2005-06-03,6.8,6.8,6.8,6.8,500,0
2005-06-06,6.75,6.8,6.75,6.8,1600,0
2005-06-07,6.75,6.81,6.72,6.79,4500,0
2005-06-08,6.75,6.81,6.75,6.81,3500,0
2005-06-09,6.76,6.76,6.7,6.76,2700,0
2005-06-10,6.72,6.72,6.7,6.7,3100,0
2005-06-13,6.7,6.7,6.68,6.68,600,0
2005-06-14,6.7,6.7,6.7,6.7,1000,0
2005-06-15,6.7,6.78,6.7,6.77,1100,0
2005-06-16,6.72,6.77,6.72,6.77,600,0
2005-06-17,6.75,6.76,6.75,6.76,700,0
2005-06-20,6.73,6.89,6.73,6.85,4100,0
2005-06-21,6.8,6.8,6.61,6.61,25200,0
2005-06-22,6.61,6.7,6.61,6.66,5200,0
2005-06-23,6.62,6.65,6.62,6.65,700,0
2005-06-24,6.62,6.67,6.62,6.67,1000,0
2005-06-27,6.65,6.73,6.65,6.73,2500,0
2005-06-28,6.7,6.7,6.7,6.7,500,0
2005-06-29,6.7,6.85,6.7,6.81,196400,0
2005-06-30,6.76,6.87,6.76,6.87,2200,0
2005-07-01,6.82,6.83,6.82,6.83,600,0
2005-07-05,6.75,6.75,6.7,6.7,5700,0
2005-07-06,6.65,6.69,6.6,6.69,2700,0
2005-07-07,6.55,6.65,6.55,6.65,62800,0
2005-07-08,6.55,6.65,6.5,6.54,158100,0
2005-07-11,6.48,6.55,6.4,6.55,117200,0
2005-07-12,6.54,6.9,6.54,6.9,4400,0
2005-07-13,6.85,6.95,6.85,6.95,2000,0
2005-07-14,6.9,6.95,6.9,6.95,600,0
2005-07-15,6.9,6.9,6.9,6.9,600,0
2005-07-18,6.85,6.91,6.81,6.81,800,0
2005-07-19,6.91,7.08,6.91,7.02,60100,0
2005-07-20,6.97,6.99,6.91,6.91,3000,0
2005-07-21,6.85,6.94,6.82,6.9,7700,0
2005-07-22,6.85,6.85,6.85,6.85,500,0
2005-07-25,6.8,6.83,6.72,6.78,2400,0
2005-07-26,6.71,6.74,6.66,6.74,2000,0
2005-07-27,6.64,6.85,6.64,6.85,6600,0
2005-07-28,6.75,7.1,6.75,7.09,44700,0
2005-07-29,6.97,7.14,6.94,7.1,11200,0
2005-08-01,7.1,7.1,6.95,7.06,8700,0
2005-08-02,6.9,7,6.9,6.99,8300,0
2005-08-03,6.89,6.99,6.85,6.98,3300,0
2005-08-04,6.88,7,6.88,7,31600,0
2005-08-05,6.9,6.99,6.9,6.98,5200,0
2005-08-08,6.91,7,6.91,6.93,4500,0
2005-08-09,6.83,6.98,6.76,6.89,6000,0
2005-08-10,6.79,7.03,6.79,6.9,35600,0
2005-08-11,6.83,6.91,6.83,6.86,5100,0
2005-08-12,6.76,6.86,6.7,6.7,7500,0
2005-08-15,6.7,7.03,6.7,7,17100,0
2005-08-16,6.9,7,6.9,7,6000,0
2005-08-17,7,7,6.96,6.99,15300,0
2005-08-18,6.9,7,6.9,6.99,20000,0
2005-08-19,6.95,6.98,6.9,6.98,2800,0
2005-08-22,6.88,6.99,6.83,6.99,2800,0
2005-08-23,6.9,6.99,6.84,6.96,10000,0
2005-08-24,6.88,6.94,6.83,6.94,7000,0
2005-08-25,6.85,6.9,6.83,6.88,3900,0
2005-08-26,6.83,6.88,6.8,6.88,3300,0
2005-08-29,6.8,6.85,6.8,6.85,7600,0
2005-08-30,6.79,6.81,6.78,6.79,2900,0
2005-08-31,6.75,6.82,6.7,6.76,3200,0
2005-09-01,6.71,6.74,6.71,6.73,1200,0
2005-09-02,6.66,6.83,6.66,6.82,3300,0
2005-09-06,6.75,7.1,6.75,7.1,36200,0
2005-09-07,7.04,7.05,7,7,4600,0
2005-09-08,6.99,6.99,6.82,6.95,1500,0
2005-09-09,6.9,6.98,6.8,6.93,7300,0
2005-09-12,6.82,6.96,6.82,6.96,800,0
2005-09-13,6.92,6.95,6.92,6.93,4000,0
2005-09-14,6.86,6.92,6.82,6.9,1000,0
2005-09-15,6.83,6.9,6.77,6.9,7100,0
2005-09-16,6.84,6.99,6.84,6.98,9000,0
2005-09-19,6.89,6.99,6.89,6.98,3700,0
2005-09-20,6.93,7,6.88,7,9300,0
2005-09-21,6.95,7.09,6.95,7.09,4600,0
2005-09-22,6.99,7.04,6.99,7.04,1100,0
2005-09-23,6.96,7.01,6.96,7.01,600,0
2005-09-26,6.93,7.02,6.93,7.02,2000,0
2005-09-27,6.95,7,6.95,7,600,0
2005-09-28,7,7,6.93,7,3600,0
2005-09-29,7,7,6.94,7,1700,0
2005-09-30,6.94,7,6.9,7,1700,0
2005-10-03,6.91,7.05,6.91,7.04,6600,0
2005-10-04,6.98,7.03,6.95,7,800,0
2005-10-05,6.93,7.02,6.87,7.02,2300,0
2005-10-06,6.9,7.04,6.88,6.97,3700,0
2005-10-07,6.96,7.05,6.96,7,19300,0
2005-10-10,6.91,7.04,6.91,7.04,7600,0
2005-10-11,7.02,7.05,7,7.02,1000,0
2005-10-12,7,7.02,6.96,7.01,3500,0
2005-10-13,7,7.32,7,7.32,10700,0
2005-10-14,7.25,7.45,7.25,7.45,1900,0
2005-10-17,7.38,7.38,7.25,7.29,1300,0
2005-10-18,7.2,7.2,7.14,7.2,900,0
2005-10-19,7.15,7.25,7.15,7.25,700,0
2005-10-20,7.2,7.2,7.2,7.2,500,0
2005-10-21,7.1,7.16,7.1,7.16,600,0
2005-10-24,7.1,7.3,7.05,7.3,800,0
2005-10-25,7.4,7.4,7.2,7.24,3900,0
2005-10-26,7.2,7.25,7,7.25,4100,0
2005-10-27,7.3,7.62,7.3,7.55,41600,0
2005-10-28,7.5,7.8,7.5,7.7,9500,0
2005-10-31,7.6,7.74,7.5,7.73,4000,0
2005-11-01,7.63,7.63,7.63,7.63,1400,0
2005-11-02,7.6,7.6,7.45,7.56,1200,0
2005-11-03,7.55,7.55,7.4,7.5,1700,0
2005-11-04,7.45,7.5,7.4,7.4,2500,0
2005-11-07,7.36,7.36,7.3,7.3,1700,0
2005-11-08,7.25,7.25,7.15,7.2,16400,0
2005-11-09,7.2,7.42,7.2,7.42,8600,0
2005-11-10,7.45,7.46,7.3,7.46,6200,0
2005-11-11,7.41,7.45,7.35,7.45,1700,0
2005-11-14,7.4,7.4,7.4,7.4,500,0
2005-11-15,7.35,7.4,7.3,7.4,1400,0
2005-11-16,7.35,7.4,7.3,7.37,3900,0
2005-11-17,7.35,7.48,7.35,7.48,5500,0
2005-11-18,7.45,7.6,7.45,7.55,32200,0
2005-11-21,7.5,7.62,7.5,7.62,3500,0
2005-11-22,7.57,7.75,7.57,7.75,4900,0
2005-11-23,7.73,7.8,7.7,7.8,1400,0
2005-11-25,7.77,7.85,7.75,7.85,1700,0
2005-11-28,7.8,8,7.8,8,12500,0
2005-11-29,7.98,8.7,7.98,8.6,23500,0
2005-11-30,8.6,8.88,8.6,8.85,20900,0
2005-12-01,8.85,9.14,8.85,8.9,68200,0
2005-12-02,8.9,8.97,8.9,8.95,3800,0
2005-12-05,8.95,8.98,8.9,8.95,20700,0
2005-12-06,8.95,8.95,8.85,8.87,2600,0
2005-12-07,8.97,8.97,8.87,8.87,7100,0
2005-12-08,8.87,8.95,8.8,8.95,9800,0
2005-12-09,8.95,8.99,8.95,8.98,13600,0
2005-12-12,8.98,9.3,8.98,9.3,13100,0
2005-12-13,9.3,9.3,9.27,9.3,16500,0
2005-12-14,9.29,9.29,9.25,9.25,6500,0
2005-12-15,9.28,9.3,9.28,9.3,12200,0
2005-12-16,9.29,9.3,9.24,9.29,6200,0
2005-12-19,9.29,9.29,9.26,9.28,7700,0
2005-12-20,9.28,9.3,9.26,9.26,10000,0
2005-12-21,9.26,9.26,9.15,9.25,5500,0
2005-12-22,9.25,9.3,9.25,9.27,3400,0
2005-12-23,9.27,9.3,9.27,9.29,11500,0
2005-12-27,9.29,9.3,9.19,9.25,8700,0
2005-12-28,9.25,9.25,9.2,9.23,1300,0
2005-12-29,9.23,9.25,9.2,9.2,18400,0
2005-12-30,9.1,9.1,8.86,8.95,47300,0
2006-01-03,8.95,8.95,8.75,8.75,17200,0
2006-01-04,8.65,8.7,8.63,8.65,14300,0
2006-01-05,8.64,8.64,8.35,8.46,8300,0
2006-01-06,8.46,8.55,8.35,8.55,11800,0
2006-01-09,8.55,8.7,8.55,8.7,7200,0
2006-01-10,8.69,8.8,8.65,8.76,2500,0
2006-01-11,8.76,8.83,8.7,8.83,6300,0
2006-01-12,8.81,8.9,8.81,8.88,4300,0
2006-01-13,8.88,8.95,8.88,8.93,6900,0
2006-01-17,8.93,8.97,8.9,8.95,21300,0
2006-01-18,8.95,9,8.93,8.95,23500,0
2006-01-19,8.95,9,8.9,9,1700,0
2006-01-20,9,9.08,9,9.03,13100,0
2006-01-23,9.03,9.03,9,9,13600,0
2006-01-24,9,9.07,9,9.07,2000,0
2006-01-25,9.07,9.25,9.07,9.22,9100,0
2006-01-26,9.22,9.3,9.22,9.3,3400,0
2006-01-27,9.3,9.37,9.3,9.37,14200,0
2006-01-30,9.32,9.36,9.25,9.25,11700,0
2006-01-31,9.25,9.3,9.25,9.3,3400,0
2006-02-01,9.3,9.31,9.26,9.3,24300,0
2006-02-02,9.3,9.55,9.3,9.55,6400,0
2006-02-03,9.55,9.65,9.52,9.6,39100,0
2006-02-06,9.6,9.6,9.55,9.55,12500,0
2006-02-07,9.55,9.71,9.55,9.71,2500,0
2006-02-08,9.71,9.9,9.68,9.9,9200,0
2006-02-09,9.85,10.1,9.85,10.1,7300,0
2006-02-10,10.1,10.25,10.1,10.23,6800,0
2006-02-13,10.25,10.3,10.25,10.28,7200,0
2006-02-14,10.28,10.28,10.1,10.1,2700,0
2006-02-15,10.1,10.24,10.1,10.24,5100,0
2006-02-16,10.24,11,10.24,10.84,28400,0
2006-02-17,10.84,11.39,10.8,11.3,12300,0
2006-02-21,11.3,11.3,10.85,10.92,56500,0
2006-02-22,10.82,10.95,10.8,10.9,66200,0
2006-02-23,10.9,11.05,10.8,10.95,9700,0
2006-02-24,11,11,10.85,10.93,4800,0
2006-02-27,11,11.4,11,11.32,19600,0
2006-02-28,11.3,11.65,11.3,11.65,12000,0
2006-03-01,11.5,11.55,11.47,11.47,19700,0
2006-03-02,11.45,11.8,11.45,11.7,10700,0
2006-03-03,11.65,11.68,11.37,11.55,8400,0
2006-03-06,11.55,11.55,11.01,11.1,14900,0
2006-03-07,11,11.43,11,11.4,8000,0
2006-03-08,11.45,11.6,11.3,11.6,22400,0
2006-03-09,11.5,11.65,11.5,11.65,16300,0
2006-03-10,11.7,11.92,11.7,11.92,3400,0
2006-03-13,11.87,12.2,11.87,11.9,24400,0
2006-03-14,11.85,11.99,11.8,11.9,13000,0
2006-03-15,11.85,12.07,11.85,11.95,16000,0
2006-03-16,11.95,12.1,11.9,12.09,6100,0
2006-03-17,12.14,12.33,12.1,12.32,14100,0
2006-03-20,12.35,12.4,12.17,12.23,24300,0
2006-03-21,12.24,12.38,12.23,12.35,9700,0
2006-03-22,12.4,12.77,12.4,12.77,14000,0
2006-03-23,12.83,13.3,12.83,13.2,33800,0
2006-03-24,13.2,13.3,13.1,13.25,18200,0
2006-03-27,13.2,13.65,13.17,13.35,23100,0
2006-03-28,13.34,13.6,13.2,13.25,30200,0
2006-03-29,13.28,13.55,13.22,13.3,27100,0
2006-03-30,13.3,13.55,13.2,13.25,26100,0
2006-03-31,13.3,13.55,13.25,13.3,30400,0
2006-04-03,13.3,13.55,13.2,13.3,22300,0
2006-04-04,13.25,13.3,13.21,13.29,21000,0
2006-04-05,13.25,13.45,13.1,13.25,38100,0
2006-04-06,13.25,13.35,13.15,13.15,19800,0
2006-04-07,13.2,13.3,12.9,13.1,19000,0
2006-04-10,13.15,13.15,12.94,12.94,21400,0
2006-04-11,12.98,13,12.6,12.6,37900,0
2006-04-12,12.6,12.6,12.3,12.31,36900,0
2006-04-13,12.25,12.25,11.85,11.9,42000,0
2006-04-17,11.8,11.8,11.3,11.48,26300,0
2006-04-18,11.28,11.6,11.12,11.57,31100,0
2006-04-19,11.57,12,11.57,12,16300,0
2006-04-20,12.03,12.29,12.03,12.2,17200,0
2006-04-21,12.14,12.2,11.9,12.1,35000,0
2006-04-24,12.1,12.15,11.9,12,23600,0
2006-04-25,12,12.1,11.87,12,19400,0
2006-04-26,12,12.15,11.9,12.05,38800,0
2006-04-27,12.05,12.12,12,12.05,41800,0
2006-04-28,12.05,12.1,12,12,53700,0
2006-05-01,12,12.05,11.9,11.9,24000,0
2006-05-02,11.9,11.9,11.75,11.8,111600,0
2006-05-03,11.8,12,11.73,11.95,35600,0
2006-05-04,11.9,12,11.73,11.73,25900,0
2006-05-05,11.66,12.35,11.49,12.3,29700,0
2006-05-08,12.3,12.95,12.2,12.95,43400,0
2006-05-09,13,13.1,13,13.03,29900,0
2006-05-10,13,13.1,13,13,261600,0
2006-05-11,13.05,13.8,13.01,13.8,50700,0
2006-05-12,13.7,14,13.4,13.4,59000,0
2006-05-15,13.4,13.4,12.6,12.74,142000,0
2006-05-16,12.8,12.85,11.83,11.98,149500,0
2006-05-17,11.2,11.6,11.19,11.6,1197500,0
2006-05-18,11.7,11.8,11.41,11.45,228300,0
2006-05-19,11.5,11.5,11.2,11.25,44400,0
2006-05-22,11.25,11.3,11,11.25,192200,0
2006-05-23,11.25,12.4,11.25,11.79,219200,0
2006-05-24,11.85,11.85,11.47,11.65,48800,0
2006-05-25,11.65,11.7,11.55,11.65,45600,0
2006-05-26,11.65,11.68,11.29,11.5,111400,0
2006-05-30,11.55,11.69,11.5,11.68,91400,0
2006-05-31,11.69,11.69,11.45,11.48,53000,0
2006-06-01,11.45,11.5,11.25,11.4,151900,0
2006-06-02,11.5,11.59,11.41,11.55,118400,0
2006-06-05,11.55,11.55,11.4,11.5,68100,0
2006-06-06,11.5,11.5,11.39,11.4,20100,0
2006-06-07,11.42,11.48,11.39,11.4,28200,0
2006-06-08,11.35,11.45,11.3,11.35,83100,0
2006-06-09,11.4,11.45,11.35,11.35,22700,0
2006-06-12,11.35,11.39,11.05,11.15,70400,0
2006-06-13,11.15,11.15,10.85,11,87300,0
2006-06-14,10.97,11.18,10.97,11,84800,0
2006-06-15,11,11,10.93,11,83100,0
2006-06-16,11,11.15,10.95,10.98,34200,0
2006-06-19,10.98,11.05,10.95,11.03,56600,0
2006-06-20,10.97,11.04,10.94,10.99,25200,0
2006-06-21,10.99,11,10.86,10.92,20500,0
2006-06-22,10.92,11.04,10.9,10.97,120100,0
2006-06-23,10.97,11,10.91,10.94,15200,0
2006-06-26,11,11.1,10.9,10.9,83000,0
2006-06-27,10.93,10.94,10.83,10.84,32600,0
2006-06-28,10.9,10.9,10.6,10.6,54500,0
2006-06-29,10.65,10.7,10.6,10.7,96800,0
2006-06-30,10.65,10.95,10.62,10.95,128400,0
2006-07-03,10.9,11.05,10.9,10.98,105800,0
2006-07-05,11,11.02,10.91,10.96,64700,0
2006-07-06,11,11.04,10.93,10.98,62900,0
2006-07-07,10.95,11.04,10.95,10.98,62000,0
2006-07-10,11,11,10.95,10.98,61800,0
2006-07-11,11,11.1,10.95,11.03,58200,0
2006-07-12,11.05,11.05,10.96,10.96,9000,0
2006-07-13,10.98,11.13,10.9,11.1,20600,0
2006-07-14,11.05,11.05,10.91,10.99,7800,0
2006-07-17,11,11,10.84,10.88,10300,0
2006-07-18,10.87,10.9,10.7,10.7,22600,0
2006-07-19,10.71,10.8,10.7,10.76,2100,0
2006-07-20,10.78,10.78,10.51,10.62,38100,0
2006-07-21,10.61,10.61,9.98,10.12,59600,0
2006-07-24,10.19,10.19,10,10.08,5200,0
2006-07-25,10.02,10.02,9.95,9.95,5100,0
2006-07-26,9.96,9.96,9.65,9.81,29700,0
2006-07-27,9.81,9.84,9.76,9.77,14800,0
2006-07-28,9.82,9.85,9.77,9.78,70200,0
2006-07-31,9.75,9.79,9.7,9.71,38100,0
2006-08-01,9.91,9.95,9.55,9.63,61200,0
2006-08-02,9.6,9.7,9.6,9.65,23800,0
2006-08-03,9.65,9.75,9.62,9.69,30700,0
2006-08-04,9.74,9.77,9.61,9.61,10100,0
2006-08-07,9.61,9.75,9.55,9.71,39500,0
2006-08-08,9.71,9.9,9.61,9.85,21800,0
2006-08-09,9.9,10,9.8,9.82,25400,0
2006-08-10,9.82,9.82,9.61,9.65,33300,0
2006-08-11,9.65,9.8,9.5,9.75,22600,0
2006-08-14,10.35,10.35,9.9,9.98,57200,0
2006-08-15,9.95,9.95,9.85,9.86,8200,0
2006-08-16,9.89,10.15,9.82,9.98,18900,0
2006-08-17,10,10.08,9.95,9.99,9600,0
2006-08-18,9.95,10.07,9.93,10.04,12900,0
2006-08-21,10,10,9.85,9.87,18800,0
2006-08-22,9.85,9.95,9.78,9.79,15900,0
2006-08-23,9.78,9.88,9.73,9.8,6800,0
2006-08-24,9.85,9.87,9.75,9.79,6000,0
2006-08-25,9.75,9.78,9.59,9.68,10400,0
2006-08-28,9.69,9.8,9.56,9.75,28100,0
2006-08-29,9.75,9.82,9.75,9.8,14100,0
2006-08-30,9.8,9.9,9.8,9.9,13500,0
2006-08-31,9.81,9.91,9.8,9.82,46500,0
2006-09-01,9.82,9.82,9.69,9.77,57700,0
2006-09-05,9.75,9.99,9.75,9.97,44400,0
2006-09-06,9.96,10.13,9.94,10.05,18400,0
2006-09-07,9.99,10.14,9.98,10.14,17700,0
2006-09-08,10.1,10.2,10.06,10.16,3000,0
2006-09-11,10.2,10.2,9.99,10.04,19200,0
2006-09-12,9.98,10.2,9.95,10.18,11700,0
2006-09-13,10.18,10.3,10.05,10.14,212400,0
2006-09-14,10.15,10.24,10.14,10.24,4700,0
2006-09-15,10.15,10.35,10.15,10.25,183800,0
2006-09-18,10.25,10.31,10.2,10.25,22500,0
2006-09-19,10.27,10.27,10.15,10.19,5000,0
2006-09-20,10.15,10.25,10.15,10.25,11900,0
2006-09-21,10.2,10.42,10.2,10.4,56800,0
2006-09-22,10.45,10.5,10.41,10.5,7600,0
2006-09-25,10.51,10.55,10.3,10.31,15600,0
2006-09-26,10.32,10.34,10.3,10.31,10400,0
2006-09-27,10.33,10.5,10.33,10.5,10300,0
2006-09-28,10.5,10.7,10.5,10.65,21400,0
2006-09-29,10.65,10.8,10.65,10.76,4400,0
2006-10-02,10.75,10.81,10.71,10.71,12700,0
2006-10-03,10.7,10.7,10.59,10.67,41200,0
2006-10-04,10.67,10.7,10.64,10.65,10200,0
2006-10-05,10.5,10.65,10.5,10.65,25600,0
2006-10-06,10.65,10.7,10.6,10.69,10900,0
2006-10-09,10.69,10.97,10.69,10.95,20700,0
2006-10-10,10.97,11.1,10.93,11.04,60900,0
2006-10-11,11.05,11.08,11,11.05,78700,0
2006-10-12,11.1,11.25,11.1,11.22,38100,0
2006-10-13,11.25,11.54,11.25,11.5,52800,0
2006-10-16,11.6,11.66,11.48,11.49,40700,0
2006-10-17,11.39,11.6,11.25,11.6,22800,0
2006-10-18,11.7,11.85,11.58,11.65,12700,0
2006-10-19,11.75,11.85,11.47,11.47,11600,0
2006-10-20,11.57,11.7,11.39,11.57,32200,0
2006-10-23,11.67,11.83,11.51,11.58,9900,0
2006-10-24,11.48,11.48,11.2,11.2,11300,0
2006-10-25,11.2,11.45,11.12,11.36,24600,0
2006-10-26,11.41,11.48,11.31,11.39,18500,0
2006-10-27,11.44,11.44,11.28,11.35,12900,0
2006-10-30,11.35,11.6,11.32,11.44,54000,0
2006-10-31,11.39,11.99,11.34,11.95,21300,0
2006-11-01,11.97,11.97,11.43,11.75,40000,0
2006-11-02,11.85,12.12,11.85,11.89,25200,0
2006-11-03,11.83,11.94,11.8,11.9,17400,0
2006-11-06,11.95,12.19,11.95,12.19,124100,0
2006-11-07,12.26,12.26,12.05,12.25,47000,0
2006-11-08,12.25,12.62,12.22,12.5,39700,0
2006-11-09,12.5,12.52,12.42,12.45,4500,0
2006-11-10,12.4,12.44,12.32,12.41,11900,0
2006-11-13,12.36,12.49,12.36,12.46,19700,0
2006-11-14,12.46,12.49,12.43,12.46,15000,0
2006-11-15,12.3,12.6,12.19,12.47,27100,0
2006-11-16,12.37,12.53,12.37,12.5,18800,0
2006-11-17,12.4,12.47,12.34,12.4,17100,0
2006-11-20,12.32,12.5,12.23,12.3,55800,0
2006-11-21,12.32,12.38,12.2,12.21,88000,0
2006-11-22,12.26,12.26,11.98,12.23,31500,0
2006-11-24,12.23,12.58,12.23,12.56,25100,0
2006-11-27,12.5,12.5,12.12,12.13,22900,0
2006-11-28,12.17,12.23,12.14,12.16,21200,0
2006-11-29,12.16,12.23,12.11,12.18,53100,0
2006-11-30,12.23,12.3,12.04,12.3,56500,0
2006-12-01,12.32,12.52,12.15,12.5,31900,0
2006-12-04,12.5,12.7,12.49,12.66,73600,0
2006-12-05,12.68,13,12.61,12.9,55300,0
2006-12-06,12.9,13.06,12.9,12.99,35000,0
2006-12-07,12.99,13,12.9,12.95,12600,0
2006-12-08,12.99,13.05,12.96,12.99,32100,0
2006-12-11,12.99,13,12.89,13,23700,0
2006-12-12,12.92,13,12.8,12.94,32100,0
2006-12-13,12.9,12.99,12.6,12.7,31700,0
2006-12-14,12.7,12.9,12.65,12.85,9600,0
2006-12-15,12.75,13,12.75,13,25500,0
2006-12-18,13,13,12.97,12.99,3200,0
2006-12-19,12.95,13.04,12.87,12.96,22100,0
2006-12-20,12.92,12.99,12.15,12.66,14200,0
2006-12-21,12.64,12.74,12.6,12.67,25100,0
2006-12-22,12.65,12.65,12.51,12.58,11900,0
2006-12-26,12.53,12.59,12.42,12.49,73300,0
2006-12-27,12.39,12.59,12.39,12.57,12400,0
2006-12-28,12.5,12.7,12.5,12.7,13500,0
2006-12-29,12.75,12.78,12.65,12.73,6600,0
2007-01-03,12.74,13,12.7,12.85,38000,0
2007-01-04,12.9,13.04,12.85,12.92,107300,0
2007-01-05,12.99,13,12.6,12.86,31700,0
2007-01-08,12.75,12.85,12.75,12.81,6600,0
2007-01-09,12.8,12.89,12.7,12.81,10200,0
2007-01-10,12.81,12.81,12.72,12.74,12600,0
2007-01-11,12.75,12.75,12.67,12.68,7700,0
2007-01-12,12.71,12.72,12.61,12.7,53500,0
2007-01-16,12.8,12.81,12.6,12.61,13700,0
2007-01-17,12.61,12.65,12.55,12.56,8900,0
2007-01-18,12.51,12.6,12.51,12.55,27800,0
2007-01-19,12.72,12.72,12.5,12.51,25500,0
2007-01-22,12.56,12.56,12.15,12.25,82800,0
2007-01-23,12.25,12.25,11.99,12.05,28500,0
2007-01-24,12.07,12.09,11.95,12.01,13200,0
2007-01-25,11.96,12,11.86,12,35900,0
2007-01-26,12.01,12.1,12,12.05,10800,0
2007-01-29,12,12,11.85,11.92,14600,0
2007-01-30,11.86,11.91,11.82,11.85,15600,0
2007-01-31,11.75,12.03,11.66,12.03,61700,0
2007-02-01,12.1,12.31,12.1,12.24,36900,0
2007-02-02,12.14,12.25,12.14,12.25,6700,0
2007-02-05,12.25,12.25,12.2,12.25,13900,0
2007-02-06,12.25,12.35,12.07,12.07,35900,0
2007-02-07,12.18,12.19,11.97,12.06,18900,0
2007-02-08,11.96,12.14,11.96,12.01,18400,0
2007-02-09,12,12.03,11.75,11.79,9000,0
2007-02-12,11.69,11.71,11.39,11.41,63300,0
2007-02-13,11.35,11.4,11.3,11.34,31900,0
2007-02-14,11.35,11.35,11,11.2,143200,0
2007-02-15,11.2,11.3,10.62,10.62,396400,0
2007-02-16,10.9,11.15,10.9,11.15,292900,0
2007-02-20,11.25,11.45,11.16,11.44,169000,0
2007-02-21,11.48,12.03,11.44,12.03,58300,0
2007-02-22,12,12,11.72,11.95,64200,0
2007-02-23,11.91,12.1,11.87,12.09,17000,0
2007-02-26,12.11,12.21,12.08,12.15,77824,0
2007-02-27,12.07,12.07,11.74,11.95,103700,0
2007-02-28,12,12.26,11.95,12.25,311700,0
2007-03-01,12.15,12.2,11.96,12.09,29200,0
2007-03-02,12.05,12.13,11.98,12,187800,0
2007-03-05,11.9,12.05,11.64,11.64,52800,0
2007-03-06,11.7,11.85,11.52,11.59,36500,0
2007-03-07,11.54,11.59,11.5,11.56,181600,0
2007-03-08,11.61,11.84,11.61,11.69,48000,0
2007-03-09,11.7,11.75,11.55,11.57,21500,0
2007-03-12,11.47,11.6,11.47,11.5,56600,0
2007-03-13,11.5,11.55,11.46,11.49,41600,0
2007-03-14,11.4,11.43,11.21,11.35,22900,0
2007-03-15,11.38,11.52,11.38,11.49,36000,0
2007-03-16,11.55,11.55,11.33,11.4,59900,0
2007-03-19,11.43,11.43,11.24,11.33,58400,0
2007-03-20,11.37,11.42,11.24,11.25,36100,0
2007-03-21,11.19,11.26,11.02,11.21,143800,0
2007-03-22,11.27,11.38,11.17,11.27,48400,0
2007-03-23,11.2,11.9,11.2,11.84,68700,0
2007-03-26,12.5,12.59,11.95,12.24,418000,0
2007-03-27,12.3,12.5,12.17,12.17,56200,0
2007-03-28,12.18,12.26,11.75,12.17,84700,0
2007-03-29,12.14,12.44,12.14,12.4,103600,0
2007-03-30,12.35,12.54,12.27,12.44,53200,0
2007-04-02,12.5,12.84,12.4,12.83,63100,0
2007-04-03,12.93,13.19,12.17,12.39,55900,0
2007-04-04,12.35,12.46,12.2,12.34,30600,0
2007-04-05,12.38,12.4,12.27,12.35,15000,0
2007-04-09,12.45,12.45,12.1,12.34,29700,0
2007-04-10,12.29,12.33,12.2,12.22,7200,0
2007-04-11,12.26,12.26,12,12.1,13000,0
2007-04-12,12.1,12.25,11.95,12.25,32000,0
2007-04-13,12.21,12.29,12.2,12.28,6500,0
2007-04-16,12.23,12.34,12.23,12.26,5800,0
2007-04-17,12.23,12.37,12.23,12.33,29400,0
2007-04-18,12.29,12.33,12.2,12.25,10000,0
2007-04-19,12.21,12.3,12.21,12.29,14400,0
2007-04-20,12.34,12.34,12.2,12.23,30800,0
2007-04-23,12.21,12.3,12.18,12.18,11200,0
2007-04-24,12.2,12.61,12.2,12.43,132600,0
2007-04-25,12.41,12.65,12.15,12.28,42200,0
2007-04-26,12.3,12.32,12.19,12.32,33400,0
2007-04-27,12.27,12.4,12.2,12.39,25700,0
2007-04-30,12.27,12.79,12.15,12.75,108500,0
2007-05-01,12.5,12.56,12.31,12.44,46400,0
2007-05-02,12.42,13.04,12.36,13,56700,0
2007-05-03,12.6,13.02,12.4,12.91,96800,0
2007-05-04,12.91,13.07,12.91,13.04,37300,0
2007-05-07,13.04,13.04,12.75,12.93,81200,0
2007-05-08,12.93,13,12.83,13,35100,0
2007-05-09,12.95,13.07,12.76,13.02,25200,0
2007-05-10,13,13,12.75,12.75,40100,0
2007-05-11,12.74,12.8,12.68,12.71,24000,0
2007-05-14,12.61,12.87,12.61,12.84,15300,0
2007-05-15,12.74,12.88,12.7,12.71,19400,0
2007-05-16,12.62,13.01,12.6,12.99,35600,0
2007-05-17,12.89,13.01,12.89,13,40800,0
2007-05-18,12.91,13,12.89,12.94,34600,0
2007-05-21,12.85,12.97,12.85,12.94,29700,0
2007-05-22,12.87,12.97,12.76,12.83,35900,0
2007-05-23,12.99,12.99,12.8,12.81,19400,0
2007-05-24,12.75,12.84,12.6,12.69,19600,0
2007-05-25,12.67,12.73,12.65,12.73,12800,0
2007-05-29,12.7,12.72,12.65,12.72,10400,0
2007-05-30,12.75,12.75,12.67,12.7,6500,0
2007-05-31,12.74,12.95,12.65,12.86,62400,0
2007-06-01,12.9,12.95,12.86,12.9,34900,0
2007-06-04,12.87,12.95,12.83,12.83,21600,0
2007-06-05,12.88,12.95,12.79,12.79,64300,0
2007-06-06,12.75,12.86,12.67,12.78,15300,0
2007-06-07,12.75,12.75,12.56,12.71,18100,0
2007-06-08,12.73,12.78,12.55,12.63,11100,0
2007-06-11,12.68,12.68,12.31,12.59,29200,0
2007-06-12,12.59,12.6,12.48,12.51,9100,0
2007-06-13,12.6,12.6,12.47,12.51,6000,0
2007-06-14,12.46,12.59,12.46,12.56,4300,0
2007-06-15,12.56,12.59,12.19,12.41,27700,0
2007-06-18,12.41,12.57,12.03,12.16,21200,0
2007-06-19,12.07,12.29,12.07,12.24,39400,0
2007-06-20,12.28,12.35,12.21,12.3,6600,0
2007-06-21,12.5,12.64,12.47,12.6,27400,0
2007-06-22,12.61,12.63,12.53,12.53,15000,0
2007-06-25,12.56,12.61,12.3,12.36,10600,0
2007-06-26,12.36,12.45,12.25,12.42,17400,0
2007-06-27,12.34,12.8,12.31,12.63,49900,0
2007-06-28,12.61,12.63,12.41,12.47,46700,0
2007-06-29,12.5,13.25,12.45,12.85,131900,0
2007-07-02,12.75,12.75,12.56,12.72,27200,0
2007-07-03,12.62,12.74,12.62,12.74,4300,0
2007-07-05,13,13,12.6,12.6,260500,0
2007-07-06,12.65,12.83,12.62,12.81,61800,0
2007-07-09,12.8,12.8,12.71,12.74,79400,0
2007-07-10,12.7,12.72,12.51,12.62,13400,0
2007-07-11,12.63,12.68,12.42,12.65,85400,0
2007-07-12,13.08,13.2,12.85,12.94,188100,0
2007-07-13,12.98,12.99,12.7,12.74,158400,0
2007-07-16,12.8,12.89,12.25,12.57,38200,0
2007-07-17,12.59,12.64,12.5,12.55,21200,0
2007-07-18,12.5,12.6,12.42,12.45,43300,0
2007-07-19,12.35,12.58,12.3,12.58,16600,0
2007-07-20,12.54,12.59,12.25,12.37,25700,0
2007-07-23,12.35,12.35,12.17,12.25,191200,0
2007-07-24,12.3,12.35,11.93,12.25,110500,0
2007-07-25,12.25,12.25,11.93,11.96,14500,0
2007-07-26,11.8,11.8,11.08,11.35,83700,0
2007-07-27,11.15,11.2,10.95,11.01,32100,0
2007-07-30,10.76,11.02,10.4,10.78,137700,0
2007-07-31,10.85,11,10.61,10.8,34300,0
2007-08-01,10.7,10.86,10.05,10.26,58700,0
2007-08-02,10.4,10.48,10.32,10.46,28900,0
2007-08-03,10.38,10.48,9.95,9.97,97300,0
2007-08-06,10.25,10.25,9.83,10.03,81000,0
2007-08-07,9.93,10.07,9.66,9.66,15300,0
2007-08-08,9.66,9.8,8.75,9.6,109300,0
2007-08-09,9.5,9.6,8.88,9.13,114500,0
2007-08-10,9.38,9.5,8.85,9.12,107900,0
2007-08-13,9.22,9.68,9.12,9.6,125500,0
2007-08-14,9.63,9.64,9.27,9.3,71400,0
2007-08-15,9.25,9.4,9.2,9.33,21300,0
2007-08-16,9.2,9.2,8.81,8.87,73700,0
2007-08-17,9.19,9.19,8.55,8.9,37600,0
2007-08-20,9.01,9.02,8.7,8.97,38400,0
2007-08-21,9.1,9.67,9.1,9.55,21800,0
2007-08-22,9.59,9.7,9.5,9.5,35000,0
2007-08-23,9.6,9.75,9.46,9.51,33200,0
2007-08-24,9.47,9.5,9.15,9.21,33900,0
2007-08-27,9.14,9.33,9.14,9.2,47000,0
2007-08-28,9.24,9.55,9.22,9.42,79300,0
2007-08-29,9.45,9.47,9.13,9.39,76400,0
2007-08-30,9.27,9.39,9.23,9.23,32400,0
2007-08-31,9.31,9.5,9.3,9.43,29100,0
2007-09-04,9.33,9.33,9.19,9.22,74000,0
2007-09-05,9.31,9.34,9.21,9.28,35100,0
2007-09-06,9.24,9.32,9.02,9.07,186400,0
2007-09-07,9.03,9.24,9.03,9.24,32700,0
2007-09-10,9.26,9.35,9,9.12,29100,0
2007-09-11,9.01,9.01,8.76,8.9,29500,0
2007-09-12,8.95,9,8.92,9,10000,0
2007-09-13,9.09,9.09,8.92,9,15900,0
2007-09-14,8.97,9.13,8.89,9.13,14500,0
2007-09-17,9,9.17,8.93,9.17,39900,0
2007-09-18,9.12,9.8,9.1,9.69,234200,0
2007-09-19,10.02,10.03,9.57,9.84,132000,0
2007-09-20,9.83,10.17,9.75,10.01,139700,0
2007-09-21,10.02,10.02,9.66,9.95,235800,0
2007-09-24,10,10.11,9.89,9.96,122700,0
2007-09-25,9.82,10.12,9.82,9.99,19900,0
2007-09-26,10.05,10.18,10.03,10.16,134400,0
2007-09-27,10.15,10.26,10.15,10.2,116400,0
2007-09-28,10.29,10.4,10.25,10.29,67400,0
2007-10-01,10.29,10.94,10.29,10.7,41800,0
2007-10-02,10.57,10.79,10.57,10.72,68500,0
2007-10-03,10.7,10.7,10.49,10.56,99200,0
2007-10-04,10.66,10.74,10.41,10.6,23300,0
2007-10-05,10.71,10.86,10.67,10.75,15600,0
2007-10-08,10.73,10.92,10.56,10.8,29500,0
2007-10-09,10.83,10.98,10.62,10.77,29100,0
2007-10-10,10.63,10.86,10.54,10.8,12900,0
2007-10-11,10.8,10.95,10.61,10.72,14400,0
2007-10-12,10.82,10.82,10.52,10.57,15500,0
2007-10-15,10.55,10.62,10.39,10.49,127500,0
2007-10-16,10.4,10.42,10.29,10.31,11700,0
2007-10-17,10.29,10.5,10.29,10.33,5300,0
2007-10-18,10.39,10.39,10.06,10.2,12900,0
2007-10-19,10.15,10.24,9.96,10.24,16200,0
2007-10-22,10.24,10.24,9.97,10.12,18800,0
2007-10-23,10.23,10.23,10.05,10.19,9300,0
2007-10-24,10.18,10.19,10.02,10.11,13300,0
2007-10-25,10.16,10.25,9.87,10.19,13300,0
2007-10-26,10.21,10.25,9.85,9.85,70600,0
2007-10-29,9.94,10.23,9.85,10.09,26800,0
2007-10-30,10.12,10.19,9.75,9.9,130000,0
2007-10-31,9.92,10.03,9.65,9.82,238300,0
2007-11-01,9.87,10.3,9.6,9.68,70000,0
2007-11-02,9.75,9.88,9.6,9.63,98700,0
2007-11-05,9.65,9.7,9.61,9.68,78000,0
2007-11-06,9.7,10.04,9.7,9.95,29700,0
2007-11-07,9.85,9.9,9.68,9.89,40400,0
2007-11-08,10.02,10.83,10.01,10.26,268200,0
2007-11-09,10.1,10.25,9.96,10.12,252000,0
2007-11-12,10.12,10.24,10.06,10.13,29300,0
2007-11-13,10.15,10.24,10.05,10.2,95500,0
2007-11-14,10.22,10.48,10.09,10.17,55400,0
2007-11-15,10.14,10.2,9.98,10.04,84800,0
2007-11-16,10,10.07,9.85,10.01,164100,0
2007-11-19,9.95,9.99,9.82,9.88,86800,0
2007-11-20,9.85,9.86,9.54,9.74,57100,0
2007-11-21,9.72,9.72,9.6,9.68,68600,0
2007-11-23,9.73,9.9,9.68,9.75,53100,0
2007-11-26,9.75,9.85,9.6,9.71,79000,0
2007-11-27,9.65,9.76,9.65,9.74,144800,0
2007-11-28,9.7,9.89,9.7,9.77,88000,0
2007-11-29,9.75,9.8,9.7,9.75,51600,0
2007-11-30,9.86,9.97,9.51,9.6,66100,0
2007-12-03,9.6,9.8,9.46,9.52,72700,0
2007-12-04,9.5,9.65,9.36,9.52,125900,0
2007-12-05,9.6,9.75,9.59,9.68,110200,0
2007-12-06,9.69,9.8,9.64,9.7,144300,0
2007-12-07,9.7,10.07,9.7,9.99,82900,0
2007-12-10,10.04,10.24,9.94,10.18,74500,0
2007-12-11,10.24,10.51,10.15,10.29,79400,0
2007-12-12,10.53,10.53,9.99,10.14,59100,0
2007-12-13,10.18,10.25,10.13,10.2,46700,0
2007-12-14,10.11,10.17,9.94,10.09,38200,0
2007-12-17,10,10.06,9.87,9.97,79700,0
2007-12-18,9.97,10.09,9.82,9.94,53200,0
2007-12-19,9.87,9.94,9.78,9.87,38200,0
2007-12-20,10.03,10.05,9.91,10.04,91400,0
2007-12-21,10.08,10.08,9.86,10.01,54200,0
2007-12-24,10.08,10.08,9.95,10.02,29300,0
2007-12-26,10,10.1,9.82,9.97,88900,0
2007-12-27,9.89,10,9.84,9.85,30700,0
2007-12-28,9.85,9.92,9.8,9.9,36900,0
2007-12-31,9.87,9.95,9.77,9.95,95700,0
2008-01-02,9.9,9.99,9.82,9.9,37400,0
2008-01-03,9.91,9.94,9.56,9.79,45100,0
2008-01-04,9.69,9.69,9.48,9.5,45400,0
2008-01-07,9.51,9.56,9.33,9.47,67400,0
2008-01-08,9.54,9.75,9.52,9.55,16300,0
2008-01-09,9.3,9.44,8.63,9,206700,0
2008-01-10,9,9,8.82,8.98,37900,0
2008-01-11,8.92,8.93,8.77,8.81,58700,0
2008-01-14,8.87,8.94,8.73,8.75,95300,0
2008-01-15,8.67,8.75,8.53,8.62,25100,0
2008-01-16,8.58,8.63,8.38,8.54,18900,0
2008-01-17,8.56,8.56,8.18,8.19,34900,0
2008-01-18,8.23,8.5,8,8.5,50400,0
2008-01-22,8.27,8.27,7.82,8,85600,0
2008-01-23,7.95,8.02,7.81,7.9,128700,0
2008-01-24,8,8,7.92,8,62900,0
2008-01-25,8.01,8.01,7.8,7.97,68400,0
2008-01-28,7.91,8.1,7.87,7.88,379100,0
2008-01-29,7.95,8,7.71,7.74,107900,0
2008-01-30,7.88,8.13,7.88,8,118950,0
2008-01-31,8.03,8.03,7.84,7.9,185980,0
2008-02-01,7.93,7.93,7.85,7.85,31100,0
2008-02-04,7.78,7.9,7.7,7.85,61200,0
2008-02-05,7.84,7.84,7.72,7.8,80500,0
2008-02-06,7.87,7.87,7.76,7.76,188400,0
2008-02-07,7.77,7.89,7.62,7.71,84400,0
2008-02-08,7.7,7.86,7.7,7.75,28900,0
2008-02-11,7.81,7.99,7.63,7.63,45500,0
2008-02-12,7.71,7.82,7.52,7.72,156800,0
2008-02-13,7.71,7.96,7.69,7.8,129400,0
2008-02-14,7.81,8.16,7.77,7.87,58100,0
2008-02-15,7.87,7.94,7.79,7.81,36700,0
2008-02-19,7.82,7.83,7.71,7.75,29600,0
2008-02-20,7.73,7.85,7.71,7.83,20000,0
2008-02-21,7.81,7.94,7.71,7.91,39400,0
2008-02-22,7.86,8.02,7.7,8.02,65200,0
2008-02-25,7.98,8.02,7.82,7.99,43300,0
2008-02-26,7.95,8.03,7.77,7.96,24800,0
2008-02-27,7.95,8.01,7.78,7.99,100400,0
2008-02-28,7.94,7.97,7.86,7.9,104500,0
2008-02-29,7.89,8.02,7.85,8.01,33100,0
2008-03-03,7.97,7.97,7.7,7.87,57900,0
2008-03-04,7.86,7.93,7.7,7.9,44200,0
2008-03-05,7.88,7.91,7.77,7.88,70300,0
2008-03-06,7.88,7.9,7.73,7.85,102000,0
2008-03-07,7.83,7.96,7.76,7.8,17200,0
2008-03-10,7.79,7.83,7.64,7.8,37300,0
2008-03-11,7.8,8.15,7.8,7.99,36900,0
2008-03-12,7.99,8.1,7.97,8.03,26690,0
2008-03-13,8.01,8.22,7.9,8.2,24000,0
2008-03-14,8.18,8.21,7.8,8.11,58200,0
2008-03-17,8.14,8.14,7.9,7.95,74600,0
2008-03-18,8,8.09,7.9,8,109000,0
2008-03-19,8.03,8.18,8.03,8.09,78000,0
2008-03-20,8.12,8.22,8.06,8.22,46400,0
2008-03-24,8.29,8.53,8.2,8.42,23900,0
2008-03-25,8.4,8.68,8.37,8.56,293918,0
2008-03-26,8.49,8.64,8.48,8.5,32700,0
2008-03-27,8.58,8.6,8.49,8.55,43400,0
2008-03-28,8.52,8.55,8.46,8.5,21300,0
2008-03-31,8.49,8.56,8.38,8.56,82500,0
2008-04-01,8.59,8.9,8.59,8.8,25556,0
2008-04-02,8.91,9.15,8.47,8.84,123300,0
2008-04-03,8.84,8.85,8.51,8.65,29900,0
2008-04-04,8.7,8.7,8.47,8.53,54600,0
2008-04-07,8.55,8.61,8.36,8.48,34200,0
2008-04-08,8.4,8.42,8.23,8.42,27200,0
2008-04-09,8.4,8.42,8.21,8.38,32152,0
2008-04-10,8.33,8.69,8.26,8.54,39500,0
2008-04-11,8.66,8.66,8.37,8.37,25900,0
2008-04-14,8.4,8.46,8.26,8.29,37400,0
2008-04-15,8.22,8.46,8.02,8.3,35400,0
2008-04-16,8.35,8.6,8.31,8.5,11900,0
2008-04-17,8.55,8.82,8.53,8.72,12682,0
2008-04-18,8.73,9.05,8.72,9,14700,0
2008-04-21,9.04,9.05,8.78,8.88,14350,0
2008-04-22,8.84,8.94,8.53,8.69,30895,0
2008-04-23,8.6,9.1,8.6,8.9,48700,0
2008-04-24,8.92,9.36,8.82,9.31,24900,0
2008-04-25,9.37,9.37,8.84,9.14,27400,0
2008-04-28,9.18,9.48,9.14,9.32,109897,0
2008-04-29,9.33,9.48,9.2,9.44,17500,0
2008-04-30,9.47,9.49,9.36,9.49,9528,0
2008-05-01,9.4,9.52,9.31,9.52,25101,0
2008-05-02,9.52,9.67,9.16,9.23,24500,0
2008-05-05,9.3,9.46,8.94,9.34,9400,0
2008-05-06,9.31,9.35,8.9,9.09,19184,0
2008-05-07,9,9.2,8.66,9.18,10710,0
2008-05-08,9.46,9.46,8.82,8.97,24125,0
2008-05-09,9,9.35,8.99,9.24,21600,0
2008-05-12,9.24,9.29,9.11,9.18,29931,0
2008-05-13,9.19,9.6,9.19,9.53,102668,0
2008-05-14,9.5,9.82,9.5,9.69,17180,0
2008-05-15,9.62,9.62,9.39,9.42,9400,0
2008-05-16,9.38,9.47,9.14,9.47,12148,0
2008-05-19,9.48,9.51,8.93,9.09,47730,0
2008-05-20,9.16,9.16,8.93,9.03,12840,0
2008-05-21,9.1,9.1,8.54,8.63,19386,0
2008-05-22,8.65,8.82,8.5,8.74,21920,0
2008-05-23,8.73,8.88,8.59,8.59,17500,0
2008-05-27,8.61,8.67,8.4,8.48,24400,0
2008-05-28,8.53,8.83,8.53,8.58,30774,0
2008-05-29,8.59,8.68,8.46,8.59,20672,0
2008-05-30,8.64,8.99,8.61,8.68,15528,0
2008-06-02,8.7,8.74,8.49,8.56,13210,0
2008-06-03,8.52,8.55,8.11,8.39,20600,0
2008-06-04,8.27,8.3,7.8,7.99,58382,0
2008-06-05,8.01,8.4,7.89,8.24,35627,0
2008-06-06,8.25,8.25,7.74,8.07,14600,0
2008-06-09,8.19,8.19,7.84,8.03,17329,0
2008-06-10,7.98,8.27,7.72,7.78,25100,0
2008-06-11,7.8,7.84,7.76,7.76,30875,0
2008-06-12,7.82,7.92,7.8,7.81,7700,0
2008-06-13,7.79,7.86,6.85,7.55,63047,0
2008-06-16,7.53,7.74,7.53,7.69,13233,0
2008-06-17,7.69,7.72,7.6,7.65,13300,0
2008-06-18,7.44,7.6,7.39,7.4,26464,0
2008-06-19,7.39,7.39,7.12,7.31,45888,0
2008-06-20,7.27,7.35,7.06,7.1,44950,0
2008-06-23,7.11,7.11,6.97,7.05,38988,0
2008-06-24,7.09,7.09,6.9,6.9,45476,0
2008-06-25,6.91,7.01,6.91,6.95,21285,0
2008-06-26,6.93,6.99,6.78,6.85,10800,0
2008-06-27,6.81,7.05,6.45,7.05,39499,0
2008-06-30,8.25,8.66,7.95,7.97,428519,0
2008-07-01,8,8.02,7.52,7.96,122855,0
2008-07-02,7.86,8.14,7.8,7.8,212812,0
2008-07-03,7.9,8.48,7.9,8.36,23877,0
2008-07-07,8.4,8.9,8.4,8.86,69155,0
2008-07-08,8.84,8.95,8.71,8.88,99687,0
2008-07-09,8.8,8.96,8.77,8.96,33005,0
2008-07-10,8.88,8.88,8.67,8.67,84540,0
2008-07-11,8.71,8.79,8.69,8.71,26172,0
2008-07-14,8.6,8.77,8.49,8.51,48847,0
2008-07-15,8.45,8.45,8.22,8.31,19967,0
2008-07-16,8.3,8.75,8.3,8.73,22586,0
2008-07-17,8.84,8.84,8.66,8.67,17683,0
2008-07-18,8.72,8.8,8.67,8.69,16356,0
2008-07-21,8.74,8.83,8.74,8.8,11400,0
2008-07-22,8.72,8.75,8.56,8.72,14896,0
2008-07-23,8.73,9.01,8.63,8.73,23200,0
2008-07-24,8.73,8.76,8.54,8.55,17805,0
2008-07-25,8.58,8.58,8.5,8.5,5030,0
2008-07-28,8.5,8.64,8.5,8.51,6200,0
2008-07-29,8.5,8.6,8.5,8.54,4471,0
2008-07-30,8.57,8.57,8.28,8.33,30693,0
2008-07-31,8.38,8.75,8.38,8.46,4100,0
2008-08-01,8.41,8.41,8.32,8.39,3300,0
2008-08-04,8.46,8.59,8.46,8.49,4075,0
2008-08-05,8.61,8.79,8.37,8.79,8088,0
2008-08-06,8.72,8.72,8.48,8.56,18529,0
2008-08-07,8.7,8.7,8.39,8.41,8009,0
2008-08-08,8.43,8.5,8.28,8.5,15500,0
2008-08-11,8.5,8.83,8.48,8.63,8113,0
2008-08-12,8.63,8.63,8.55,8.55,2400,0
2008-08-13,8.58,8.75,8.31,8.75,26100,0
2008-08-14,8.71,8.74,8.43,8.59,12550,0
2008-08-15,8.75,8.9,8.31,8.41,23434,0
2008-08-18,8.37,8.56,8.3,8.53,21200,0
2008-08-19,8.57,8.57,8.46,8.49,3100,0
2008-08-20,8.48,8.65,8.33,8.56,13300,0
2008-08-21,8.58,8.58,8.3,8.39,7800,0
2008-08-22,8.37,8.55,8.3,8.45,18018,0
2008-08-25,8.45,8.52,8.45,8.5,2700,0
2008-08-26,8.44,8.46,8.37,8.37,1900,0
2008-08-27,8.42,8.46,8.3,8.37,6190,0
2008-08-28,8.39,8.46,8.28,8.41,12800,0
2008-08-29,8.45,8.54,8.44,8.53,4460,0
2008-09-02,8.55,8.85,8.48,8.64,13347,0
2008-09-03,8.61,8.66,8.5,8.66,7832,0
2008-09-04,8.67,8.68,8.36,8.6,18940,0
2008-09-05,8.55,8.88,8.53,8.75,25261,0
2008-09-08,8.77,8.9,8.65,8.85,20400,0
2008-09-09,8.9,8.9,8.48,8.5,66878,0
2008-09-10,8.51,8.7,8.34,8.68,48335,0
2008-09-11,8.69,8.9,8.61,8.82,18084,0
2008-09-12,8.81,8.87,8.68,8.87,13775,0
2008-09-15,8.82,8.82,8.27,8.37,13681,0
2008-09-16,8.39,8.39,7.82,8.06,22199,0
2008-09-17,8.02,8.06,7.8,7.96,38180,0
2008-09-18,7.95,7.95,7.52,7.74,39134,0
2008-09-19,7.85,8.59,7.85,8.59,34745,0
2008-09-22,8.55,8.59,7.93,8.05,14100,0
2008-09-23,7.96,7.96,7.52,7.72,22000,0
2008-09-24,7.73,7.82,7.67,7.67,2085,0
2008-09-25,7.78,7.82,7.71,7.82,5926,0
2008-09-26,7.82,7.82,7.82,7.82,100,0
2008-09-29,7.81,7.92,7.06,7.92,27704,0
2008-09-30,7.84,8.02,7.84,8.02,9800,0
2008-10-01,8,8.04,7.77,7.88,6141,0
2008-10-02,7.88,7.91,7.87,7.88,1300,0
2008-10-03,7.9,7.9,7.78,7.78,800,0
2008-10-06,7.71,7.81,7.23,7.42,19984,0
2008-10-07,7.39,7.47,7.15,7.19,8418,0
2008-10-08,7.02,7.02,5.76,5.84,68091,0
2008-10-09,5.89,5.89,5.26,5.3,18634,0
2008-10-10,5.23,5.32,4.79,4.88,20826,0
2008-10-13,5.03,5.03,4.38,4.4,18889,0
2008-10-14,4.68,4.68,3.95,4.06,47997,0
2008-10-15,4.15,4.15,3.94,4.08,17430,0
2008-10-16,4.09,4.17,3.63,3.94,41800,0
2008-10-17,3.83,4,3.79,3.85,11906,0
2008-10-20,3.83,3.86,3.7,3.86,15976,0
2008-10-21,3.78,3.81,3.75,3.81,7900,0
2008-10-22,3.84,3.84,3.42,3.55,75886,0
2008-10-23,3.47,3.49,3.16,3.23,35520,0
2008-10-24,3,3,2.8,2.81,35321,0
2008-10-27,2.92,3.03,2.88,2.92,104493,0
2008-10-28,2.95,2.95,2.88,2.92,27937,0
2008-10-29,2.94,2.97,2.94,2.95,8430,0
2008-10-30,3.19,3.25,2.63,2.81,100607,0
2008-10-31,2.88,2.88,2.68,2.77,181189,0
2008-11-03,2.77,2.91,2.67,2.85,219221,0
2008-11-04,2.97,3.25,2.97,3,143227,0
2008-11-05,3.06,3.33,2.99,3.26,98051,0
2008-11-06,3.32,3.35,3.18,3.28,24026,0
2008-11-07,3.25,3.27,3.05,3.25,5915,0
2008-11-10,3.24,3.33,3.19,3.28,41100,0
2008-11-11,3.3,3.3,3.21,3.21,6633,0
2008-11-12,3.15,3.15,2.78,2.95,24774,0
2008-11-13,2.8,3.15,2.57,3.15,22284,0
2008-11-14,3.15,3.18,2.89,2.89,2100,0
2008-11-17,2.95,3.06,2.53,2.75,46051,0
2008-11-18,2.73,2.85,2.5,2.75,52397,0
2008-11-19,2.75,2.75,2.25,2.25,9500,0
2008-11-20,2.3,2.3,1.98,1.98,62193,0
2008-11-21,2.01,2.05,1.77,1.97,62012,0
2008-11-24,2.1,3.01,2.06,2.71,26075,0
2008-11-25,2.73,2.87,2.46,2.8,23997,0
2008-11-26,2.82,2.89,2.27,2.7,51091,0
2008-11-28,2.61,2.61,2.6,2.6,11000,0
2008-12-01,2.6,2.8,2.6,2.77,13253,0
2008-12-02,2.79,3.04,2.63,3.04,9104,0
2008-12-03,3.08,3.24,3.04,3.1,15655,0
2008-12-04,3.12,3.12,2.96,2.96,3700,0
2008-12-05,3.03,3.03,2.99,3,1311,0
2008-12-08,3,3.15,2.84,2.84,308011,0
2008-12-09,2.78,2.8,2.71,2.71,1353,0
2008-12-10,2.64,2.91,2.64,2.77,8200,0
2008-12-11,2.64,2.75,2.44,2.68,12100,0
2008-12-12,2.75,3.25,2.75,3.23,24790,0
2008-12-15,3.09,3.09,2.7,2.7,89200,0
2008-12-16,2.61,2.75,2.6,2.7,11400,0
2008-12-17,2.72,2.98,2.72,2.75,2021,0
2008-12-18,2.75,2.75,2.67,2.67,6604,0
2008-12-19,2.6,2.73,2.54,2.55,27461,0
2008-12-22,2.61,2.69,2.15,2.2,33480,0
2008-12-23,2.15,2.25,2.1,2.1,13220,0
2008-12-24,2.11,2.23,2.1,2.12,20830,0
2008-12-26,2.2,2.26,2.17,2.18,23735,0
2008-12-29,2.22,2.22,1.49,2.12,194950,0
2008-12-30,2.03,2.24,1.78,2.11,276381,0
2008-12-31,2.1,2.75,2.09,2.38,14405,0
2009-01-02,2.41,2.99,2.41,2.73,10506,0
2009-01-05,2.65,3.49,2.65,3.25,43150,0
2009-01-06,3.24,3.25,2.83,3.15,26961,0
2009-01-07,3.03,3.2,2.83,3.19,21776,0
2009-01-08,3.06,3.18,3,3.11,8926,0
2009-01-09,3.13,3.19,3.1,3.19,3750,0
2009-01-12,3.1,3.1,3.01,3.05,6200,0
2009-01-13,2.97,2.97,2.93,2.96,2600,0
2009-01-14,2.85,2.85,1.95,2.24,55900,0
2009-01-15,2.29,2.3,2.1,2.27,36520,0
2009-01-16,2.31,2.31,2.19,2.23,32643,0
2009-01-20,2.42,2.47,2.25,2.28,22600,0
2009-01-21,2.31,2.45,2.25,2.45,16700,0
2009-01-22,2.42,2.42,2.29,2.42,3500,0
2009-01-23,2.32,2.32,2.15,2.24,7948,0
2009-01-26,2.3,2.3,2.22,2.22,13200,0
2009-01-27,2.19,2.23,2.17,2.21,26000,0
2009-01-28,2.33,2.33,1.8,2.11,41158,0
2009-01-29,2.05,2.05,1.99,2.01,42043,0
2009-01-30,2.01,2.25,2.01,2.23,73999,0
2009-02-02,2.25,2.35,2.16,2.19,23310,0
2009-02-03,2.25,2.31,2.19,2.29,24488,0
2009-02-04,2.25,2.3,2.15,2.15,20400,0
2009-02-05,2.2,2.49,2.2,2.42,29987,0
2009-02-06,2.41,2.64,2.41,2.59,14210,0
2009-02-09,2.58,2.65,2.51,2.64,14734,0
2009-02-10,2.65,2.68,2.5,2.57,15800,0
2009-02-11,2.51,2.7,2.46,2.6,35250,0
2009-02-12,2.62,2.85,2.56,2.68,30895,0
2009-02-13,2.73,2.73,2.54,2.6,32292,0
2009-02-17,2.55,2.55,2.16,2.51,19900,0
2009-02-18,2.45,2.58,2.28,2.5,31538,0
2009-02-19,2.59,2.59,2.5,2.55,15413,0
2009-02-20,2.41,2.6,2.32,2.6,37400,0
2009-02-23,2.49,2.6,2.4,2.6,9674,0
2009-02-24,2.6,2.93,2.54,2.79,168275,0
2009-02-25,2.73,2.73,2.65,2.7,12075,0
2009-02-26,2.68,2.7,2.59,2.69,9200,0
2009-02-27,2.78,2.97,2.51,2.85,27404,0
2009-03-02,2.78,2.89,2.46,2.89,24227,0
2009-03-03,2.82,3,2.6,2.82,42050,0
2009-03-04,2.78,2.9,2.64,2.9,24800,0
2009-03-05,2.85,2.85,2.6,2.8,13668,0
2009-03-06,2.8,2.8,2.56,2.78,14059,0
2009-03-09,2.64,2.74,2.42,2.74,45120,0
2009-03-10,2.79,2.79,2.67,2.78,21985,0
2009-03-11,2.79,2.79,2.38,2.77,22273,0
2009-03-12,2.71,2.8,2.71,2.8,5600,0
2009-03-13,2.74,2.84,2.6,2.84,7986,0
2009-03-16,2.86,2.88,2.7,2.88,12613,0
2009-03-17,2.85,2.85,2.78,2.85,8100,0
2009-03-18,2.78,2.85,2.66,2.84,24400,0
2009-03-19,2.92,2.92,2.8,2.83,18488,0
2009-03-20,2.84,2.94,2.77,2.94,13924,0
2009-03-23,2.88,2.91,2.07,2.91,59766,0
2009-03-24,2.88,2.91,2.7,2.9,14200,0
2009-03-25,2.9,2.9,2.86,2.86,636,0
2009-03-26,2.86,2.94,2.79,2.94,82600,0
2009-03-27,2.82,2.86,2.75,2.86,19170,0
2009-03-30,2.81,2.86,2.25,2.8,24054,0
2009-03-31,2.75,2.93,2.75,2.93,14600,0
2009-04-01,2.85,2.95,2.83,2.95,5454,0
2009-04-02,2.98,3,2.75,3,24022,0
2009-04-03,3,3.14,2.9,2.94,28042,0
2009-04-06,2.98,3.05,2.8,3.05,9000,0
2009-04-07,3.1,3.1,2.88,3.05,20698,0
2009-04-08,2.99,3.03,2.8,3.03,15090,0
2009-04-09,3.16,3.19,3,3.14,26813,0
2009-04-13,3.1,3.11,2.87,3.02,11973,0
2009-04-14,3.02,3.08,2.84,3.08,26104,0
2009-04-15,3.02,3.15,2.79,3.15,26700,0
2009-04-16,3.17,3.37,3.15,3.21,14900,0
2009-04-17,3.2,3.35,2.86,3.3,41750,0
2009-04-20,3.19,3.33,2.57,3.33,18593,0
2009-04-21,3.27,3.5,2.9,3.5,27170,0
2009-04-22,3.43,3.64,3.43,3.62,18590,0
2009-04-23,3.66,3.77,3.54,3.77,10200,0
2009-04-24,3.89,4.02,3.77,4.02,73140,0
2009-04-27,3.98,3.99,3.83,3.88,63454,0
2009-04-28,3.83,3.96,3.5,3.96,13464,0
2009-04-29,3.96,4.33,3.16,4.28,21200,0
2009-04-30,4,4.75,3.55,4.57,40422,0
2009-05-01,4.49,4.49,4,4.38,18188,0
2009-05-04,4.24,4.43,4.11,4.33,22797,0
2009-05-05,4.41,4.41,4.1,4.38,16960,0
2009-05-06,4.38,4.96,4.3,4.7,74153,0
2009-05-07,5,5,4.44,4.67,57489,0
2009-05-08,3.96,4.99,3.96,4.66,23014,0
2009-05-11,4.48,4.64,4.15,4.59,28000,0
2009-05-12,4.65,4.65,4.2,4.56,16670,0
2009-05-13,4.63,4.63,4.15,4.44,39020,0
2009-05-14,4.46,4.7,4.37,4.7,17251,0
2009-05-15,4.72,5,4.57,4.64,62021,0
2009-05-18,4.65,4.75,4.6,4.75,58600,0
2009-05-19,4.69,4.75,4.11,4.64,25072,0
2009-05-20,4.6,4.75,4.38,4.73,24000,0
2009-05-21,4.67,4.67,4.4,4.67,21950,0
2009-05-22,4.67,4.77,4.43,4.77,20391,0
2009-05-26,4.67,4.9,4.59,4.8,48844,0
2009-05-27,4.9,5.19,4.69,5.03,65402,0
2009-05-28,5.12,5.14,4.73,4.88,50316,0
2009-05-29,5,5.12,4.77,4.9,72687,0
2009-06-01,4.97,5.02,4.34,4.89,28083,0
2009-06-02,4.77,4.93,4.51,4.72,52800,0
2009-06-03,4.77,4.77,4.51,4.76,25300,0
2009-06-04,4.69,4.89,4.69,4.84,101102,0
2009-06-05,4.88,4.95,4.61,4.94,33619,0
2009-06-08,4.9,4.92,4.4,4.85,31300,0
2009-06-09,4.93,5.03,4.8,4.91,27894,0
2009-06-10,5.05,5.05,4.6,4.93,27100,0
2009-06-11,4.94,5.01,4.7,4.99,44100,0
2009-06-12,4.95,4.95,4.7,4.93,23917,0
2009-06-15,4.9,4.91,4.52,4.56,50663,0
2009-06-16,4.67,4.67,2.85,4.45,48679,0
2009-06-17,4.46,4.55,4.19,4.43,38572,0
2009-06-18,4.44,4.75,4.18,4.29,59900,0
2009-06-19,4.42,4.89,4.19,4.35,90485,0
2009-06-22,4.36,4.61,4.11,4.3,90253,0
2009-06-23,4.31,4.76,3.91,4.43,78051,0
2009-06-24,4.53,4.54,4.11,4.24,171723,0
2009-06-25,4.3,4.32,3.96,4.23,176938,0
2009-06-26,4.23,4.85,4.21,4.81,1309818,0
2009-06-29,4.75,4.79,4.21,4.36,138214,0
2009-06-30,4.41,4.81,4.41,4.8,68062,0
2009-07-01,4.84,4.84,4.57,4.7,64780,0
2009-07-02,4.72,4.75,4.38,4.5,33218,0
2009-07-06,4.4,4.59,3.95,4.07,105416,0
2009-07-07,4.12,4.53,4.07,4.24,51590,0
2009-07-08,4.29,4.31,4.09,4.25,38408,0
2009-07-09,4.25,4.38,4.09,4.31,40303,0
2009-07-10,4.28,4.3,4.14,4.3,23758,0
2009-07-13,4.3,4.38,4.1,4.38,29636,0
2009-07-14,4.38,4.38,4.09,4.3,29256,0
2009-07-15,4.34,4.62,4.23,4.61,98312,0
2009-07-16,4.65,4.76,4.5,4.7,52496,0
2009-07-17,4.71,4.71,4.55,4.7,88600,0
2009-07-20,4.7,4.7,4.6,4.67,49815,0
2009-07-21,4.67,4.67,4.51,4.66,43892,0
2009-07-22,4.66,4.93,4.66,4.86,67636,0
2009-07-23,4.83,5.27,4.83,5.21,115699,0
2009-07-24,5.21,5.27,5,5.18,46803,0
2009-07-27,5.19,5.23,4.9,5.11,69118,0
2009-07-28,5.07,5.19,4.91,5.19,27856,0
2009-07-29,5.05,5.07,4.81,5.02,52850,0
2009-07-30,5.09,5.43,5.01,5.15,63551,0
2009-07-31,5.15,5.39,4.92,5.26,86191,0
2009-08-03,5.27,5.46,5.07,5.17,38229,0
2009-08-04,5.14,5.33,5,5.16,79474,0
2009-08-05,5.15,5.2,4.78,4.93,69077,0
2009-08-06,5.49,5.84,5.07,5.15,98878,0
2009-08-07,5.23,5.3,5.05,5.22,38382,0
2009-08-10,5.19,5.47,5.07,5.3,50800,0
2009-08-11,5.3,5.45,5.12,5.28,32050,0
2009-08-12,5.33,5.85,5.33,5.65,90201,0
2009-08-13,5.65,5.71,5.35,5.58,37286,0
2009-08-14,5.58,5.65,5.45,5.59,49482,0
2009-08-17,5.45,5.75,5.45,5.61,58513,0
2009-08-18,5.65,6.4,5.6,6.34,69044,0
2009-08-19,6.29,6.43,5.94,6.17,64230,0
2009-08-20,6.16,6.16,5.77,6.08,62917,0
2009-08-21,6.16,6.25,6.04,6.2,104976,0
2009-08-24,6.19,6.3,6.03,6.09,19907,0
2009-08-25,6.05,6.09,5.93,5.96,47961,0
2009-08-26,5.94,6,5.76,5.93,22470,0
2009-08-27,5.97,6,5.77,6,58016,0
2009-08-28,6.01,6.22,5.8,5.98,78431,0
2009-08-31,5.97,5.97,5.7,5.8,40656,0
2009-09-01,5.8,5.88,5.54,5.6,30080,0
2009-09-02,5.56,5.76,5.46,5.56,25064,0
2009-09-03,5.58,5.58,5.4,5.48,33410,0
2009-09-04,5.48,5.64,5.38,5.48,23466,0
2009-09-08,5.52,5.58,5.3,5.32,24745,0
2009-09-09,5.32,5.63,5.27,5.6,87988,0
2009-09-10,5.57,5.98,5.54,5.87,93032,0
2009-09-11,5.9,6,5.75,5.99,49454,0
2009-09-14,6,6,5.75,6,41922,0
2009-09-15,6,6,5.84,6,18453,0
2009-09-16,5.99,6,5.86,6,31537,0
2009-09-17,6,6,5.82,6,21291,0
2009-09-18,5.99,6.06,5.69,6,121123,0
2009-09-21,5.99,6.02,5.72,5.95,31731,0
2009-09-22,5.99,6.17,5.72,6.13,43284,0
2009-09-23,6.15,6.18,5.99,6,46298,0
2009-09-24,6.02,6.17,5.8,6.13,44359,0
2009-09-25,6.1,6.25,6.02,6.08,30564,0
2009-09-28,6.1,6.1,5.79,5.93,33683,0
2009-09-29,5.92,6,5.75,5.95,47825,0
2009-09-30,5.93,5.95,5.58,5.75,59873,0
2009-10-01,5.75,5.75,5.5,5.57,49293,0
2009-10-02,5.52,5.65,5.25,5.65,62683,0
2009-10-05,5.66,6.07,5.58,5.84,49491,0
2009-10-06,5.97,6.06,5.84,6,174872,0
2009-10-07,6,6.03,5.77,5.8,25687,0
2009-10-08,5.88,6.04,5.76,5.76,52830,0
2009-10-09,5.78,5.83,5.67,5.75,90854,0
2009-10-12,5.78,5.86,5.69,5.8,31217,0
2009-10-13,5.77,5.83,5.6,5.69,70211,0
2009-10-14,5.75,5.75,5.52,5.57,55460,0
2009-10-15,5.53,5.55,5.35,5.36,41950,0
2009-10-16,5.34,5.6,5.3,5.45,56981,0
2009-10-19,5.48,5.7,5.48,5.65,44415,0
2009-10-20,5.65,5.69,5.56,5.62,42532,0
2009-10-21,5.62,5.63,5.3,5.33,88112,0
2009-10-22,5.33,5.39,5.01,5.16,77469,0
2009-10-23,5.15,5.24,5.04,5.05,38068,0
2009-10-26,5.06,5.1,4.77,4.77,93791,0
2009-10-27,4.78,4.86,4.59,4.68,73362,0
2009-10-28,4.68,4.75,4.5,4.58,49224,0
2009-10-29,4.6,5.15,4.56,5.01,73770,0
2009-10-30,4.96,5.04,4.63,4.77,40919,0
2009-11-02,4.78,4.85,4.35,4.57,32677,0
2009-11-03,4.5,4.7,4.4,4.66,38364,0
2009-11-04,4.7,5.21,4.46,5.16,69844,0
2009-11-05,5.18,5.18,4.93,5.05,44366,0
2009-11-06,5.1,5.26,4.91,5.1,60105,0
2009-11-09,5.11,5.13,4.78,4.98,62713,0
2009-11-10,4.94,4.97,4.85,4.88,21398,0
2009-11-11,5,5.09,4.87,5.03,138905,0
2009-11-12,5.02,5.04,4.77,4.9,43515,0
2009-11-13,4.9,4.95,4.73,4.91,36081,0
2009-11-16,4.92,5.02,4.9,4.95,108648,0
2009-11-17,4.98,4.98,4.8,4.88,44207,0
2009-11-18,4.9,4.96,4.69,4.95,44215,0
2009-11-19,4.92,4.97,4.7,4.94,106765,0
2009-11-20,4.9,5.22,4.9,5.06,74520,0
2009-11-23,5.08,5.19,5,5.09,43326,0
2009-11-24,5.1,5.1,4.75,4.91,35400,0
2009-11-25,4.91,5.03,4.77,4.91,35806,0
2009-11-27,4.78,5,4.48,4.62,59664,0
2009-11-30,4.59,4.59,4.31,4.51,41800,0
2009-12-01,4.58,4.58,4.4,4.55,21289,0
2009-12-02,4.6,4.95,4.6,4.89,62933,0
2009-12-03,4.97,5.05,4.66,4.91,148975,0
2009-12-04,4.95,5.07,4.77,5.02,89699,0
2009-12-07,5,5.02,4.85,4.92,39050,0
2009-12-08,4.89,4.9,4.65,4.84,65476,0
2009-12-09,4.9,4.98,4.72,4.86,51824,0
2009-12-10,4.89,4.95,4.74,4.78,30157,0
2009-12-11,4.82,4.9,4.62,4.8,33910,0
2009-12-14,4.81,4.91,4.55,4.81,53859,0
2009-12-15,4.82,4.9,4.61,4.63,59429,0
2009-12-16,4.59,4.89,4.37,4.61,156686,0
2009-12-17,4.59,4.62,4.45,4.52,66563,0
2009-12-18,4.56,4.72,4.5,4.59,157175,0
2009-12-21,4.59,4.69,4.39,4.63,64031,0
2009-12-22,4.63,4.68,4.4,4.47,81365,0
2009-12-23,4.5,4.71,4.4,4.49,122855,0
2009-12-24,4.5,4.6,4.4,4.53,48395,0
2009-12-28,4.55,4.67,4.42,4.52,149411,0
2009-12-29,4.52,4.84,4.5,4.72,88029,0
2009-12-30,4.69,4.77,4.52,4.75,55412,0
2009-12-31,4.76,5,4.67,4.94,56251,0
2010-01-04,5.01,5.01,4.7,4.85,79777,0
2010-01-05,4.85,5,4.72,4.75,58433,0
2010-01-06,4.77,4.99,4.52,4.78,99578,0
2010-01-07,4.82,4.88,4.61,4.86,64947,0
2010-01-08,4.84,4.85,4.65,4.78,32551,0
2010-01-11,4.85,4.89,4.71,4.85,46537,0
2010-01-12,4.82,4.82,4.65,4.71,61900,0
2010-01-13,4.71,4.89,4.69,4.83,104102,0
2010-01-14,4.84,4.99,4.8,4.85,73175,0
2010-01-15,4.91,5.03,4.78,4.96,159023,0
2010-01-19,4.98,5.63,4.98,5.53,226265,0
2010-01-20,5.5,5.84,5.35,5.75,107725,0
2010-01-21,5.75,5.78,5.35,5.55,79901,0
2010-01-22,5.56,5.72,5.37,5.68,87829,0
2010-01-25,5.7,6.05,5.7,5.9,90812,0
2010-01-26,5.88,5.93,5.77,5.92,52195,0
2010-01-27,5.9,5.98,5.9,5.96,35521,0
2010-01-28,5.96,6.06,5.88,5.99,96161,0
2010-01-29,5.97,5.97,5.9,5.93,38487,0
2010-02-01,5.91,5.93,5.82,5.92,59950,0
2010-02-02,5.89,5.98,5.82,5.86,82488,0
2010-02-03,5.87,5.88,5.68,5.75,37206,0
2010-02-04,5.72,5.81,5.66,5.74,77825,0
2010-02-05,5.74,5.89,5.66,5.86,76648,0
2010-02-08,5.85,5.99,5.74,5.89,69419,0
2010-02-09,5.96,5.99,5.76,5.99,29518,0
2010-02-10,5.93,6.1,5.83,5.96,35040,0
2010-02-11,5.92,5.99,5.76,5.98,50702,0
2010-02-12,5.97,6.09,5.78,6.05,48420,0
2010-02-16,6.05,6.05,5.83,6.04,47712,0
2010-02-17,6.04,6.36,6.04,6.23,65988,0
2010-02-18,6.24,6.29,5.9,6.19,47117,0
2010-02-19,6.2,6.62,6.16,6.44,77388,0
2010-02-22,6.47,6.62,6.3,6.41,31900,0
2010-02-23,6.42,6.45,6.17,6.24,136109,0
2010-02-24,6.23,6.41,6.15,6.19,29060,0
2010-02-25,6.13,6.26,6.12,6.24,32030,0
2010-02-26,6.26,6.38,6.12,6.32,42073,0
2010-03-01,6.34,6.45,6.27,6.41,45036,0
2010-03-02,6.43,6.44,6.3,6.35,59825,0
2010-03-03,6.37,6.54,6.35,6.44,70643,0
2010-03-04,6.43,6.48,6.29,6.46,58780,0
2010-03-05,6.46,6.53,6.38,6.53,68721,0
2010-03-08,6.51,6.53,6.4,6.52,49406,0
2010-03-09,6.51,6.56,6.4,6.53,46897,0
2010-03-10,6.51,6.67,6.38,6.6,67068,0
2010-03-11,6.56,6.6,6.33,6.6,31042,0
2010-03-12,6.59,6.59,6.4,6.52,28329,0
2010-03-15,6.53,6.6,6.35,6.58,33377,0
2010-03-16,6.57,6.68,6.26,6.55,48830,0
2010-03-17,6.54,6.6,6.43,6.59,35335,0
2010-03-18,6.56,6.56,6.43,6.5,60380,0
2010-03-19,6.54,6.59,6.39,6.48,192960,0
2010-03-22,6.41,6.6,6.33,6.6,103448,0
2010-03-23,6.61,6.81,6.51,6.79,57926,0
2010-03-24,6.73,6.88,6.62,6.71,61237,0
2010-03-25,6.71,6.94,6.63,6.89,94213,0
2010-03-26,6.95,7.18,6.83,7.06,75400,0
2010-03-29,7.1,7.13,6.95,7.04,83167,0
2010-03-30,7.1,7.11,6.95,7.1,38895,0
2010-03-31,7.09,7.31,7.05,7.22,95838,0
2010-04-01,7.22,7.22,7.03,7.21,42203,0
2010-04-05,7.2,7.27,7.07,7.15,61186,0
2010-04-06,7.11,7.21,7.05,7.13,93396,0
2010-04-07,7.08,7.18,7.06,7.15,61604,0
2010-04-08,7.11,7.24,7.1,7.19,40685,0
2010-04-09,7.15,7.42,7.1,7.31,64311,0
2010-04-12,7.31,7.71,7.19,7.54,107861,0
2010-04-13,7.52,7.63,7.35,7.58,53766,0
2010-04-14,7.59,7.75,7.45,7.72,69596,0
2010-04-15,7.74,7.9,7.54,7.87,166184,0
2010-04-16,7.88,7.96,7.62,7.7,47866,0
2010-04-19,7.68,7.78,7.42,7.74,39682,0
2010-04-20,7.74,7.98,7.56,7.83,54189,0
2010-04-21,7.82,7.82,7.55,7.77,78816,0
2010-04-22,7.7,8.02,7.7,7.91,108234,0
2010-04-23,7.95,7.95,7.73,7.84,115125,0
2010-04-26,7.77,7.89,7.66,7.74,52496,0
2010-04-27,7.77,7.8,7.51,7.65,71699,0
2010-04-28,7.6,7.76,7.57,7.7,158518,0
2010-04-29,7.75,7.87,7.69,7.83,62539,0
2010-04-30,7.79,7.84,7.64,7.64,52293,0
2010-05-03,7.68,7.85,7.54,7.73,66930,0
2010-05-04,7.65,7.68,7.31,7.36,102555,0
2010-05-05,7.31,7.57,6.96,7.22,120685,0
2010-05-06,7.15,7.35,6.49,6.91,85661,0
2010-05-07,6.91,7,6.28,6.43,70876,0
2010-05-10,6.62,8.08,6.44,6.59,170728,0
2010-05-11,6.57,7.07,6.45,6.93,73269,0
2010-05-12,6.93,7.22,6.87,7.01,88439,0
2010-05-13,7.01,7.36,7.01,7.34,89269,0
2010-05-14,7.32,7.33,6.99,7.25,53326,0
2010-05-17,7.31,7.39,7.02,7.17,65204,0
2010-05-18,7.27,7.27,6.89,6.95,184502,0
2010-05-19,6.88,7.14,6.73,7.1,126802,0
2010-05-20,6.98,6.98,6.31,6.34,88527,0
2010-05-21,6.19,6.97,6.13,6.7,115653,0
2010-05-24,6.68,6.76,6.54,6.63,51126,0
2010-05-25,6.49,6.6,6.4,6.56,34446,0
2010-05-26,6.62,6.82,6.25,6.41,114594,0
2010-05-27,6.54,6.78,6.46,6.72,76966,0
2010-05-28,6.68,6.95,6.58,6.59,48629,0
2010-06-01,6.56,6.75,6.38,6.38,48609,0
2010-06-02,6.39,6.73,6.39,6.51,67293,0
2010-06-03,6.5,6.69,6.43,6.48,71610,0
2010-06-04,6.4,6.5,6.12,6.13,114348,0
2010-06-07,6.13,6.34,5.83,5.86,77196,0
2010-06-08,5.85,6.02,5.8,5.86,187173,0
2010-06-09,5.94,6.33,5.93,6.11,118329,0
2010-06-10,6.22,6.42,6.1,6.41,87204,0
2010-06-11,6.4,6.97,6.23,6.92,104769,0
2010-06-14,6.91,7,6.53,6.58,97715,0
2010-06-15,6.65,6.97,6.53,6.97,97761,0
2010-06-16,6.9,7.03,6.71,6.85,70142,0
2010-06-17,6.9,6.96,6.76,6.92,67585,0
2010-06-18,6.9,6.9,6.67,6.73,83653,0
2010-06-21,6.79,6.91,6.45,6.58,59018,0
2010-06-22,6.57,6.68,6.34,6.38,44771,0
2010-06-23,6.36,6.49,6.17,6.18,86226,0
2010-06-24,6.16,6.35,6.1,6.21,91457,0
2010-06-25,6.29,6.56,6.13,6.48,175046,0
2010-06-28,6.48,6.5,6.26,6.4,45062,0
2010-06-29,6.28,6.4,6.1,6.11,73402,0
2010-06-30,6.06,6.36,5.93,5.97,69632,0
2010-07-01,5.98,6.05,5.84,5.93,55986,0
2010-07-02,5.89,6.08,5.89,6.03,75585,0
2010-07-06,6.12,6.14,5.8,5.92,103028,0
2010-07-07,5.92,6.18,5.9,6.16,98375,0
2010-07-08,6.23,6.23,6.08,6.21,68389,0
2010-07-09,6.23,6.66,6.21,6.64,43030,0
2010-07-12,6.64,6.75,6.35,6.35,74297,0
2010-07-13,6.47,6.88,6.44,6.84,64508,0
2010-07-14,6.87,7.05,6.85,6.89,41522,0
2010-07-15,6.88,6.89,6.59,6.86,50126,0
2010-07-16,6.81,6.87,6.47,6.54,67759,0
2010-07-19,6.58,6.71,6.33,6.49,82299,0
2010-07-20,6.43,6.77,6.43,6.76,64612,0
2010-07-21,6.79,6.86,6.57,6.59,54512,0
2010-07-22,6.84,7.21,6.66,7.19,114900,0
2010-07-23,7.23,7.36,7.08,7.36,79276,0
2010-07-26,7.4,7.64,7.22,7.61,86748,0
2010-07-27,7.65,7.68,7.46,7.55,52363,0
2010-07-28,7.53,7.62,7.37,7.44,41993,0
2010-07-29,7.56,7.74,7.36,7.57,25282,0
2010-07-30,7.45,7.6,7.25,7.45,42411,0
2010-08-02,7.55,7.65,7.46,7.49,42962,0
2010-08-03,7.46,7.6,7.34,7.43,28881,0
2010-08-04,7.52,7.58,7.27,7.56,27252,0
2010-08-05,7.31,7.31,7.01,7.14,45555,0
2010-08-06,7.02,7.2,6.93,7.18,36853,0
2010-08-09,7.11,7.22,6.96,7.16,46695,0
2010-08-10,7.05,7.18,6.84,6.84,97461,0
2010-08-11,6.73,6.75,6.41,6.58,144356,0
2010-08-12,6.44,6.59,6.4,6.52,113308,0
2010-08-13,6.51,6.53,6.3,6.32,99965,0
2010-08-16,6.29,6.6,6.28,6.42,66928,0
2010-08-17,6.52,6.7,6.46,6.61,103081,0
2010-08-18,6.58,6.8,6.52,6.68,80940,0
2010-08-19,6.67,6.72,6.28,6.29,106241,0
2010-08-20,6.25,6.38,6.25,6.34,110173,0
2010-08-23,6.34,6.4,6.25,6.26,78523,0
2010-08-24,6.25,6.36,6.25,6.25,52569,0
2010-08-25,6.24,6.36,6.24,6.35,59423,0
2010-08-26,6.36,6.42,6.31,6.31,43932,0
2010-08-27,6.4,6.48,6.26,6.48,77495,0
2010-08-30,6.47,6.47,6.29,6.29,51661,0
2010-08-31,6.28,6.32,6.21,6.25,56562,0
2010-09-01,6.38,6.57,6.19,6.53,81615,0
2010-09-02,6.49,6.7,6.43,6.7,37619,0
2010-09-03,6.79,6.87,6.62,6.87,35683,0
2010-09-07,6.85,6.9,6.61,6.65,43917,0
2010-09-08,6.69,6.77,6.65,6.71,34578,0
2010-09-09,6.84,7.13,6.81,7.03,43953,0
2010-09-10,7.15,7.19,7,7.13,29076,0
2010-09-13,7.14,7.26,7.02,7.23,31629,0
2010-09-14,7.22,7.25,7.04,7.04,40288,0
2010-09-15,7,7.09,6.85,6.93,28166,0
2010-09-16,6.92,6.95,6.89,6.93,52236,0
2010-09-17,6.96,7.12,6.93,6.98,59326,0
2010-09-20,6.99,7.24,6.99,7.17,54166,0
2010-09-21,7.16,7.44,7.03,7.37,43004,0
2010-09-22,7.31,7.41,7.2,7.23,38706,0
2010-09-23,7.18,7.41,7.18,7.23,57426,0
2010-09-24,7.34,7.48,7.31,7.48,34032,0
2010-09-27,7.44,7.44,7.31,7.38,25961,0
2010-09-28,7.42,7.5,7.11,7.48,128572,0
2010-09-29,7.42,7.5,7.4,7.45,61121,0
2010-09-30,7.5,7.9,7.39,7.44,48050,0
2010-10-01,7.42,7.51,7.25,7.36,30118,0
2010-10-04,7.35,7.4,7.17,7.2,52546,0
2010-10-05,7.3,7.62,7.3,7.62,54296,0
2010-10-06,7.57,8,7.52,7.97,79742,0
2010-10-07,8,8,7.71,7.72,56437,0
2010-10-08,7.79,7.99,7.69,7.94,56320,0
2010-10-11,7.95,8,7.83,7.9,21555,0
2010-10-12,7.85,8.16,7.85,7.98,47072,0
2010-10-13,8,8.1,7.95,8.05,82780,0
2010-10-14,8.06,8.1,8.01,8.09,38668,0
2010-10-15,8.1,8.13,8,8.05,34407,0
2010-10-18,8.05,8.11,8,8.09,53108,0
2010-10-19,8,8.12,7.95,8,116927,0
2010-10-20,8.02,8.23,8.02,8.16,37518,0
2010-10-21,8.17,8.18,7.99,8.13,72906,0
2010-10-22,8.14,8.15,8.05,8.14,32554,0
2010-10-25,8.2,8.24,8.05,8.09,34378,0
2010-10-26,8.08,8.16,8,8.07,41627,0
2010-10-27,8.05,8.11,7.87,7.97,27220,0
2010-10-28,8.09,8.09,7.85,7.89,21884,0
2010-10-29,7.89,7.96,7.79,7.87,40372,0
2010-11-01,7.86,8.04,7.64,7.78,25274,0
2010-11-02,7.89,8.03,7.89,8.03,38674,0
2010-11-03,8.04,8.1,7.91,8.03,32393,0
2010-11-04,8.14,8.14,7.76,7.93,72582,0
2010-11-05,7.54,7.7,7.38,7.56,66141,0
2010-11-08,7.57,7.72,7.3,7.49,56142,0
2010-11-09,7.52,7.56,7.39,7.46,45581,0
2010-11-10,7.45,7.56,7.32,7.4,35208,0
2010-11-11,7.35,7.47,7.26,7.44,37590,0
2010-11-12,7.42,7.49,7.36,7.42,46550,0
2010-11-15,7.49,7.58,7.26,7.5,49601,0
2010-11-16,7.29,7.51,7.29,7.45,84685,0
2010-11-17,7.45,7.51,7.4,7.43,30209,0
2010-11-18,7.52,7.58,7.4,7.55,68281,0
2010-11-19,7.55,7.71,7.51,7.7,55529,0
2010-11-22,7.7,7.85,7.7,7.78,69945,0
2010-11-23,7.67,7.99,7.64,7.92,80994,0
2010-11-24,8,8.07,7.9,7.94,55501,0
2010-11-26,7.87,7.98,7.8,7.8,20236,0
2010-11-29,7.78,7.8,7.5,7.78,45088,0
2010-11-30,7.7,7.72,7.52,7.67,57517,0
2010-12-01,7.81,8.05,7.64,8,108670,0
2010-12-02,8.06,8.09,7.95,8,116803,0
2010-12-03,7.97,8.13,7.83,8.1,59996,0
2010-12-06,8.06,8.12,8,8.01,92234,0
2010-12-07,8.11,8.13,8,8.05,87643,0
2010-12-08,8.06,8.06,7.98,7.99,64011,0
2010-12-09,8.04,8.05,7.95,8.04,69928,0
2010-12-10,8.03,8.3,8,8.28,88560,0
2010-12-13,8.34,8.37,8.24,8.28,38610,0
2010-12-14,8.33,8.33,8.23,8.26,34746,0
2010-12-15,8.23,8.23,7.85,8.03,92487,0
2010-12-16,8.02,8.09,7.95,8.02,86811,0
2010-12-17,8.01,8.2,7.93,8.14,71244,0
2010-12-20,8.2,8.25,8.1,8.13,41869,0
2010-12-21,8.19,8.2,8.1,8.13,67999,0
2010-12-22,8.15,8.15,8.06,8.08,20919,0
2010-12-23,8.1,8.11,7.95,8.01,29323,0
2010-12-27,8.03,8.14,8.03,8.08,18320,0
2010-12-28,8.1,8.11,7.95,8.04,25900,0
2010-12-29,8.03,8.04,7.97,8.01,26343,0
2010-12-30,8.02,8.05,7.97,7.99,17040,0
2010-12-31,7.98,8.06,7.95,7.98,51580,0
2011-01-03,8.06,8.09,7.95,8.02,103050,0
2011-01-04,8.01,8.02,7.8,7.86,71550,0
2011-01-05,7.84,7.93,7.74,7.8,24690,0
2011-01-06,7.8,7.83,7.69,7.74,26160,0
2011-01-07,7.74,7.76,7.55,7.76,39438,0
2011-01-10,7.77,7.84,7.64,7.65,64086,0
2011-01-11,7.67,7.7,7.53,7.6,52021,0
2011-01-12,7.69,7.69,7.57,7.58,25954,0
2011-01-13,7.6,7.6,7.51,7.55,48623,0
2011-01-14,7.52,7.55,7.38,7.51,50655,0
2011-01-18,7.46,7.67,7.35,7.67,57183,0
2011-01-19,7.57,7.63,7.38,7.61,101598,0
2011-01-20,7.58,7.69,7.49,7.68,103933,0
2011-01-21,7.79,7.91,7.74,7.87,52433,0
2011-01-24,7.95,7.98,7.83,7.88,41878,0
2011-01-25,7.85,7.93,7.79,7.91,38602,0
2011-01-26,7.94,8.02,7.85,7.95,25533,0
2011-01-27,7.92,8.04,7.86,7.99,24481,0
2011-01-28,7.98,7.98,7.62,7.73,46867,0
2011-01-31,7.83,7.84,7.67,7.67,33846,0
2011-02-01,7.72,8.05,7.42,8.02,60526,0
2011-02-02,8.03,8.03,7.88,7.96,26853,0
2011-02-03,7.94,8.03,7.87,8.01,15866,0
2011-02-04,7.96,8.03,7.84,8.02,39557,0
2011-02-07,8.01,8.18,7.94,8.14,38861,0
2011-02-08,8.1,8.1,7.92,8,33695,0
2011-02-09,7.95,7.98,7.9,7.95,12007,0
2011-02-10,7.92,7.96,7.87,7.9,21518,0
2011-02-11,7.87,7.94,7.84,7.86,32164,0
2011-02-14,7.84,7.85,7.79,7.82,30752,0
2011-02-15,7.97,8.42,7.97,8.19,128671,0
2011-02-16,8.2,8.48,8.11,8.48,74470,0
2011-02-18,8.72,8.79,8.7,8.78,45813,0
2011-02-22,8.7,8.71,8.34,8.38,37757,0
2011-02-23,8.44,8.44,7.93,8.11,45328,0
2011-02-24,8.09,8.37,7.93,8.33,44234,0
2011-02-25,8.4,8.61,8.33,8.6,21152,0
2011-02-28,8.72,8.72,8.47,8.54,32401,0
2011-03-01,8.59,8.59,8.09,8.16,37645,0
2011-03-02,8.2,8.25,8.07,8.25,38010,0
2011-03-03,8.39,8.39,8.13,8.23,48293,0
2011-03-04,8.24,8.25,8.11,8.21,16827,0
2011-03-07,8.25,8.25,7.96,8.05,41015,0
2011-03-08,8.05,8.27,7.96,8.21,54413,0
2011-03-09,8.22,8.24,8.16,8.2,24530,0
2011-03-10,8.19,8.19,7.94,8.01,37913,0
2011-03-11,7.96,8.1,7.96,8.01,33782,0
2011-03-14,7.93,8.04,7.9,7.9,50089,0
2011-03-15,7.9,7.9,7.75,7.76,37427,0
2011-03-16,7.76,7.83,7.64,7.79,58467,0
2011-03-17,7.91,7.96,7.8,7.85,41624,0
2011-03-18,7.92,8.08,7.86,7.99,73575,0
2011-03-21,8.11,8.22,7.96,8,56232,0
2011-03-22,8.07,8.1,7.87,7.91,65219,0
2011-03-23,7.92,8.08,7.87,7.98,74706,0
2011-03-24,8,8.09,7.89,8,38376,0
2011-03-25,8.03,8.17,7.99,8.01,98371,0
2011-03-28,8.06,8.14,7.83,7.92,36775,0
2011-03-29,8.06,8.18,7.89,8.17,17825,0
2011-03-30,8.17,8.25,8.15,8.17,36798,0
2011-03-31,8.24,8.25,8.17,8.2,25072,0
2011-04-01,8.17,8.24,8.1,8.21,44323,0
2011-04-04,8.23,8.24,8.11,8.21,28760,0
2011-04-05,8.16,8.25,8.02,8.19,31468,0
2011-04-06,8.2,8.24,8.14,8.21,25173,0
2011-04-07,8.23,8.23,8.08,8.18,12351,0
2011-04-08,8.2,8.2,8.06,8.12,21145,0
2011-04-11,8.09,8.18,8.07,8.14,20930,0
2011-04-12,8.11,8.24,8.11,8.16,36895,0
2011-04-13,8.18,8.22,8.11,8.16,51457,0
2011-04-14,8.18,8.24,8.1,8.21,67762,0
2011-04-15,8.21,8.25,8.19,8.24,67309,0
2011-04-18,8.19,8.25,8.12,8.18,48975,0
2011-04-19,8.22,8.3,8.2,8.24,26657,0
2011-04-20,8.33,8.44,8.21,8.29,126189,0
2011-04-21,8.39,8.4,8.26,8.3,23227,0
2011-04-25,8.37,8.4,8.26,8.27,6371,0
2011-04-26,8.31,8.4,8.31,8.35,17396,0
2011-04-27,8.36,8.5,8.3,8.5,95422,0
2011-04-28,8.5,8.66,8.5,8.65,17101,0
2011-04-29,8.65,8.94,8.65,8.75,31724,0
2011-05-02,8.89,8.9,8.59,8.62,38814,0
2011-05-03,8.71,8.79,8.43,8.5,31169,0
2011-05-04,9.29,9.29,8.41,8.49,72457,0
2011-05-05,8.61,8.7,8.37,8.6,47096,0
2011-05-06,8.64,8.65,8.42,8.45,39765,0
2011-05-09,8.43,8.59,8.2,8.38,21679,0
2011-05-10,8.57,8.6,8.43,8.51,18965,0
2011-05-11,8.49,8.49,8.29,8.33,21937,0
2011-05-12,8.31,8.33,8.22,8.3,32192,0
2011-05-13,8.35,8.35,8.08,8.11,39399,0
2011-05-16,8.08,8.23,8.03,8.07,57877,0
2011-05-17,8.12,8.15,8.03,8.07,34677,0
2011-05-18,8.11,8.18,8.01,8.1,24314,0
2011-05-19,8.12,8.3,8.09,8.12,31024,0
2011-05-20,8.18,8.24,8.03,8.08,39298,0
2011-05-23,8.01,8.16,7.99,7.99,16389,0
2011-05-24,7.99,8.14,7.84,7.87,50386,0
2011-05-25,7.83,7.99,7.73,7.89,27212,0
2011-05-26,7.86,8.06,7.86,7.98,43831,0
2011-05-27,8.03,8.1,7.99,8.09,22269,0
2011-05-31,8.2,8.4,8.09,8.12,40846,0
2011-06-01,8.12,8.12,7.78,7.91,69114,0
2011-06-02,7.9,8.01,7.78,7.8,55453,0
2011-06-03,7.71,7.86,7.65,7.75,109102,0
2011-06-06,7.74,7.85,7.59,7.59,61257,0
2011-06-07,7.63,7.79,7.5,7.56,73366,0
2011-06-08,7.55,7.63,7.48,7.5,56135,0
2011-06-09,7.51,7.68,7.46,7.67,68107,0
2011-06-10,7.64,7.75,7.55,7.59,40931,0
2011-06-13,7.59,7.73,7.43,7.58,46096,0
2011-06-14,7.67,7.82,7.62,7.74,34439,0
2011-06-15,7.68,7.8,7.52,7.57,44386,0
2011-06-16,7.57,7.73,7.5,7.58,53314,0
2011-06-17,7.63,7.79,7.44,7.51,68030,0
2011-06-20,7.5,7.62,7.5,7.57,17709,0
2011-06-21,7.61,7.77,7.6,7.67,36087,0
2011-06-22,7.67,7.74,7.63,7.67,22377,0
2011-06-23,7.61,7.69,7.46,7.68,38505,0
2011-06-24,7.69,7.87,7.65,7.8,234989,0
2011-06-27,7.8,7.95,7.8,7.95,31289,0
2011-06-28,7.95,8.2,7.95,8.03,40523,0
2011-06-29,8.07,8.09,7.88,7.99,31306,0
2011-06-30,7.99,8.11,7.87,7.9,51700,0
2011-07-01,7.92,8.01,7.92,7.99,28515,0
2011-07-05,7.99,8.06,7.93,8,20553,0
2011-07-06,7.96,8.03,7.88,8,31242,0
2011-07-07,8.07,8.07,7.94,8.01,47996,0
2011-07-08,7.97,8.05,7.86,7.98,24564,0
2011-07-11,7.91,8.02,7.83,7.91,35447,0
2011-07-12,7.92,8.05,7.88,7.9,27191,0
2011-07-13,7.99,8.04,7.92,7.98,39178,0
2011-07-14,7.99,8,7.76,7.87,26282,0
2011-07-15,7.86,7.96,7.8,7.85,31987,0
2011-07-18,7.88,7.88,7.77,7.85,29461,0
2011-07-19,7.96,8.01,7.66,7.88,76115,0
2011-07-20,7.88,7.99,7.88,7.94,13411,0
2011-07-21,7.97,8.04,7.95,8.02,33677,0
2011-07-22,8,8,7.95,7.97,19255,0
2011-07-25,7.91,8,7.86,7.88,30193,0
2011-07-26,7.9,7.97,7.82,7.83,11977,0
2011-07-27,7.82,7.89,7.59,7.62,42678,0
2011-07-28,7.65,7.79,7.55,7.59,42916,0
2011-07-29,7.55,7.6,7.38,7.55,41560,0
2011-08-01,7.65,7.81,7.4,7.51,38644,0
2011-08-02,7.5,7.56,7.38,7.38,43636,0
2011-08-03,7.4,7.49,7.16,7.32,54639,0
2011-08-04,7.25,7.4,6.99,7.14,64715,0
2011-08-05,7.14,7.22,6.56,6.82,142700,0
2011-08-08,6.75,6.79,6.26,6.26,102820,0
2011-08-09,6.4,6.89,6,6.67,149489,0
2011-08-10,6.53,6.59,6.18,6.24,59688,0
2011-08-11,6.3,6.73,6.27,6.57,74469,0
2011-08-12,6.64,6.72,6.45,6.59,110143,0
2011-08-15,6.78,6.85,6.62,6.84,12349,0
2011-08-16,6.78,6.8,6.58,6.69,96649,0
2011-08-17,6.74,6.98,6.72,6.89,79188,0
2011-08-18,6.74,6.84,6.34,6.45,60669,0
2011-08-19,6.35,6.68,6.29,6.37,50692,0
2011-08-22,6.53,6.63,6.33,6.39,45418,0
2011-08-23,6.42,6.9,6.41,6.9,36804,0
2011-08-24,6.91,7.1,6.86,7.09,20961,0
2011-08-25,7.12,7.22,6.8,6.85,40763,0
2011-08-26,6.96,7,6.7,6.94,68505,0
2011-08-29,7.01,7.01,6.95,7,31996,0
2011-08-30,6.98,7.01,6.88,6.99,17174,0
2011-08-31,7.04,7.04,6.87,6.99,44522,0
2011-09-01,7,7.16,6.61,6.78,35165,0
2011-09-02,6.69,6.76,6.27,6.5,37389,0
2011-09-06,6.33,6.63,6.3,6.53,27431,0
2011-09-07,6.62,7,6.6,6.93,45650,0
2011-09-08,6.91,7.06,6.69,6.82,28502,0
2011-09-09,6.75,6.8,6.3,6.61,42522,0
2011-09-12,6.64,6.81,6.54,6.71,18507,0
2011-09-13,6.76,6.95,6.76,6.83,17322,0
2011-09-14,6.89,6.94,6.73,6.86,61706,0
2011-09-15,6.94,7,6.81,6.95,16085,0
2011-09-16,6.99,7,6.93,6.95,56005,0
2011-09-19,6.88,6.96,6.7,6.88,21804,0
2011-09-20,6.89,7.02,6.65,6.78,27641,0
2011-09-21,6.78,6.98,6.63,6.68,26734,0
2011-09-22,6.5,6.72,6.28,6.42,60037,0
2011-09-23,6.44,6.58,6.26,6.44,24236,0
2011-09-26,6.48,6.68,6.42,6.61,20122,0
2011-09-27,6.78,6.96,6.6,6.75,42814,0
2011-09-28,6.74,6.89,6.46,6.53,30499,0
2011-09-29,6.73,6.82,6.49,6.77,21500,0
2011-09-30,6.68,6.85,6.66,6.71,27691,0
2011-10-03,6.68,6.85,6.29,6.4,43124,0
2011-10-04,6.36,7.5,6.36,7.13,57888,0
2011-10-05,7.07,7.1,6.89,7,59408,0
2011-10-06,6.94,7.07,6.89,7.03,45191,0
2011-10-07,7.03,7.1,6.8,6.83,41255,0
2011-10-10,6.99,7.1,6.9,6.99,81431,0
2011-10-11,6.96,7.09,6.84,6.88,29097,0
2011-10-12,6.99,6.99,6.84,6.88,45113,0
2011-10-13,6.92,6.98,6.81,6.85,23851,0
2011-10-14,6.94,7,6.83,6.91,37724,0
2011-10-17,6.92,6.94,6.6,6.66,34065,0
2011-10-18,6.71,6.88,6.71,6.8,30388,0
2011-10-19,6.82,6.89,6.66,6.72,21633,0
2011-10-20,6.76,6.85,6.75,6.8,33719,0
2011-10-21,6.93,6.98,6.8,6.83,58303,0
2011-10-24,6.95,7,6.85,6.89,35620,0
2011-10-25,6.86,6.9,6.63,6.68,35832,0
2011-10-26,6.81,6.89,6.7,6.8,44782,0
2011-10-27,6.93,7.11,6.92,7.11,126830,0
2011-10-28,7.1,7.12,7.05,7.11,33988,0
2011-10-31,7.03,7.09,6.92,6.95,39716,0
2011-11-01,6.72,6.96,6.66,6.75,40711,0
2011-11-02,6.89,7.07,6.89,7.07,40618,0
2011-11-03,7.1,7.24,7.07,7.24,31205,0
2011-11-04,7.35,7.5,6.91,7.11,57857,0
2011-11-07,7.14,7.32,6.91,7.02,23622,0
2011-11-08,6.94,7.1,6.78,7,62071,0
2011-11-09,6.84,6.99,6.69,6.71,45101,0
2011-11-10,6.84,6.88,6.62,6.7,22953,0
2011-11-11,6.76,6.85,6.48,6.61,53952,0
2011-11-14,6.52,6.65,6.52,6.56,35322,0
2011-11-15,6.65,7,6.65,6.97,78804,0
2011-11-16,6.87,6.87,6.59,6.62,83305,0
2011-11-17,6.65,6.89,6.59,6.88,82536,0
2011-11-18,6.91,7,6.75,7,51991,0
2011-11-21,6.87,7,6.76,6.89,44770,0
2011-11-22,6.87,7,6.86,6.9,59899,0
2011-11-23,6.94,6.94,6.64,6.67,37058,0
2011-11-25,6.65,6.85,6.55,6.55,15059,0
2011-11-28,6.88,6.99,6.75,6.9,33003,0
2011-11-29,6.89,7,6.72,6.98,19626,0
2011-11-30,7.2,7.2,6.67,7,94989,0
2011-12-01,6.88,6.96,6.72,6.76,29802,0
2011-12-02,6.9,6.97,6.72,6.88,37855,0
2011-12-05,7,7,6.83,6.96,35425,0
2011-12-06,6.96,6.96,6.66,6.92,64724,0
2011-12-07,6.89,6.95,6.78,6.92,23409,0
2011-12-08,6.79,6.83,6.62,6.67,19551,0
2011-12-09,6.67,6.95,6.67,6.95,43906,0
2011-12-12,6.83,6.94,6.74,6.87,21946,0
2011-12-13,6.9,6.95,6.85,6.87,42358,0
2011-12-14,6.8,6.98,6.8,6.96,36275,0
2011-12-15,7,7,6.85,6.98,25038,0
2011-12-16,7,7,6.86,7,86558,0
2011-12-19,7,7.01,6.81,6.84,25691,0
2011-12-20,7,7,6.9,6.98,52506,0
2011-12-21,6.92,7,6.81,7,27187,0
2011-12-22,7,7.03,6.95,7,56433,0
2011-12-23,7,7,6.97,7,65889,0
2011-12-27,7.02,7.1,7,7.05,40571,0
2011-12-28,7.01,7.06,6.82,6.89,17449,0
2011-12-29,6.94,6.98,6.89,6.97,20096,0
2011-12-30,6.94,6.98,6.89,6.93,21082,0
2012-01-03,7,7.08,6.93,7,25560,0
2012-01-04,6.94,6.99,6.83,6.91,22906,0
2012-01-05,6.85,7,6.76,6.99,12958,0
2012-01-06,6.91,6.99,6.81,6.89,40142,0
2012-01-09,6.93,6.98,6.78,6.83,41862,0
2012-01-10,6.95,7,6.84,6.93,39875,0
2012-01-11,6.89,6.95,6.75,6.87,26733,0
2012-01-12,6.91,6.98,6.75,6.96,29138,0
2012-01-13,6.85,6.95,6.82,6.89,12231,0
2012-01-17,6.97,7,6.76,6.96,52026,0
2012-01-18,6.99,7,6.9,7,21025,0
2012-01-19,7,7,6.95,6.99,14732,0
2012-01-20,6.97,7.04,6.95,7.04,26726,0
2012-01-23,7,7.06,6.84,7,12712,0
2012-01-24,6.97,7,6.92,7,26115,0
2012-01-25,7.02,7.05,6.97,7,17367,0
2012-01-26,7,7.03,6.98,7.01,68790,0
2012-01-27,7.03,7.16,7.01,7.16,22138,0
2012-01-30,7.09,7.2,7.05,7.15,18418,0
2012-01-31,7.21,7.35,7.16,7.32,22742,0
2012-02-01,7.38,7.7,7.31,7.64,36465,0
2012-02-02,7.64,7.73,7.51,7.6,50671,0
2012-02-03,7.65,7.9,7.62,7.9,35442,0
2012-02-06,7.88,7.95,7.78,7.84,10937,0
2012-02-07,7.82,7.86,7.56,7.82,30440,0
2012-02-08,7.82,7.93,7.81,7.89,15424,0
2012-02-09,7.88,7.91,7.74,7.76,11018,0
2012-02-10,7.71,7.83,7.69,7.73,17767,0
2012-02-13,7.83,7.95,7.78,7.81,16189,0
2012-02-14,7.76,7.81,7.64,7.78,12549,0
2012-02-15,7.8,7.85,7.64,7.7,16671,0
2012-02-16,7.73,7.8,7.63,7.69,12268,0
2012-02-17,7.67,7.74,7.64,7.7,10228,0
2012-02-21,7.69,7.69,7.48,7.55,12805,0
2012-02-22,7.55,7.68,7.42,7.46,60373,0
2012-02-23,7.5,7.58,7.46,7.57,20413,0
2012-02-24,7.5,7.59,7.49,7.57,30856,0
2012-02-27,7.48,7.75,7.44,7.73,26746,0
2012-02-28,7.69,8.14,7.61,7.8,147000,0
2012-02-29,7.5,7.83,7.15,7.69,123915,0
2012-03-01,7.69,7.79,7.32,7.67,115036,0
2012-03-02,7.62,7.73,7.33,7.42,62035,0
2012-03-05,7.48,7.53,7.45,7.51,15275,0
2012-03-06,7.42,7.51,7.42,7.44,15051,0
2012-03-07,7.44,7.56,7.39,7.43,17626,0
2012-03-08,7.4,7.66,7.34,7.65,31602,0
2012-03-09,7.63,7.95,7.63,7.87,76360,0
2012-03-12,7.87,7.87,7.71,7.79,21727,0
2012-03-13,7.85,7.85,7.71,7.8,20679,0
2012-03-14,7.82,7.97,7.75,7.81,84700,0
2012-03-15,7.86,7.86,7.65,7.81,46987,0
2012-03-16,7.84,7.9,7.8,7.85,71400,0
2012-03-19,7.8,7.98,7.66,7.95,29044,0
2012-03-20,7.87,7.99,7.75,7.82,20291,0
2012-03-21,7.91,8,7.8,7.81,12820,0
2012-03-22,7.79,7.84,7.74,7.83,20097,0
2012-03-23,7.79,7.99,7.67,7.99,16899,0
2012-03-26,7.97,8.05,7.93,8.03,38888,0
2012-03-27,8.03,8.05,7.91,7.96,79973,0
2012-03-28,7.94,8.09,7.94,8.07,27331,0
2012-03-29,8.65,8.8,8.41,8.53,117263,0
2012-03-30,8.59,8.59,7.9,8.21,144741,0
2012-04-02,8.21,8.52,8.21,8.5,122232,0
2012-04-03,8.46,8.63,8.46,8.5,88822,0
2012-04-04,8.32,8.54,8.32,8.5,112111,0
2012-04-05,8.45,8.59,8.44,8.5,28639,0
2012-04-09,8.32,8.35,8.11,8.11,42179,0
2012-04-10,8.07,8.08,7.76,7.9,67566,0
2012-04-11,7.98,8,7.84,7.92,33448,0
2012-04-12,7.88,8.09,7.84,8.02,38635,0
2012-04-13,7.97,7.97,7.8,7.85,25834,0
2012-04-16,7.88,8.01,7.79,7.97,24168,0
2012-04-17,8.02,8.09,7.94,7.99,26216,0
2012-04-18,7.87,7.99,7.87,7.91,23289,0
2012-04-19,7.9,8.13,7.89,7.94,23119,0
2012-04-20,8.08,8.08,7.96,7.96,33658,0
2012-04-23,7.89,7.93,7.82,7.87,28705,0
2012-04-24,7.85,8.08,7.83,8.04,14302,0
2012-04-25,8.13,8.13,7.95,8.13,18524,0
2012-04-26,8.11,8.35,8,8.35,30952,0
2012-04-27,8.33,8.4,8.15,8.39,21088,0
2012-04-30,8.4,8.41,8.26,8.34,40548,0
2012-05-01,8.31,8.35,8.25,8.25,44859,0
2012-05-02,8.17,8.26,8.04,8.21,32212,0
2012-05-03,8.15,8.26,7.97,8.19,44134,0
2012-05-04,8.14,8.19,8.02,8.12,34661,0
2012-05-07,8.12,8.29,8.1,8.18,22753,0
2012-05-08,8.15,8.25,8.1,8.23,12654,0
2012-05-09,8.18,8.23,8.06,8.15,27243,0
2012-05-10,8.18,8.23,8.09,8.15,28086,0
2012-05-11,8.1,8.17,8.03,8.09,33491,0
2012-05-14,8.02,8.05,7.95,8.01,38328,0
2012-05-15,7.98,8.08,7.97,8.04,24995,0
2012-05-16,8.04,8.05,7.94,7.97,53071,0
2012-05-17,7.94,7.97,7.8,7.9,71536,0
2012-05-18,7.85,7.97,7.76,7.94,80659,0
2012-05-21,7.93,8.09,7.93,8.09,20417,0
2012-05-22,8.07,8.12,8.01,8.11,43755,0
2012-05-23,8.01,8.14,8.01,8.12,52187,0
2012-05-24,8.06,8.37,8.06,8.34,18593,0
2012-05-25,8.32,8.5,8.16,8.48,61509,0
2012-05-29,8.51,8.58,8.36,8.51,35430,0
2012-05-30,8.51,8.51,8.32,8.33,20956,0
2012-05-31,8.35,8.52,8.35,8.47,97001,0
2012-06-01,8.29,8.48,8.06,8.46,71106,0
2012-06-04,8.52,8.73,8.47,8.62,82784,0
2012-06-05,8.61,8.62,8.51,8.62,47258,0
2012-06-06,8.57,8.66,8.56,8.64,26836,0
2012-06-07,8.68,8.68,8.49,8.49,51459,0
2012-06-08,8.5,8.65,8.4,8.61,43319,0
2012-06-11,8.68,8.68,8.43,8.47,58737,0
2012-06-12,8.47,8.57,8.47,8.55,33706,0
2012-06-13,8.51,8.56,8.32,8.38,70662,0
2012-06-14,8.34,8.59,8.33,8.56,29503,0
2012-06-15,8.53,8.66,8.42,8.46,67850,0
2012-06-18,8.44,8.49,8.34,8.37,44862,0
2012-06-19,8.43,8.56,8.36,8.52,42601,0
2012-06-20,8.52,8.57,8.41,8.45,8913,0
2012-06-21,8.42,8.45,8.25,8.28,42990,0
2012-06-22,8.29,8.63,8.2,8.63,124711,0
2012-06-25,8.44,8.5,8.39,8.48,28336,0
2012-06-26,8.46,8.48,8.37,8.44,80865,0
2012-06-27,8.6,8.6,8.38,8.45,26547,0
2012-06-28,8.42,8.49,8.19,8.4,47662,0
2012-06-29,8.57,8.67,8.41,8.65,29134,0
2012-07-02,8.36,8.44,8.06,8.44,72501,0
2012-07-03,8.39,8.65,8.36,8.59,29716,0
2012-07-05,8.58,8.63,8.5,8.56,17787,0
2012-07-06,8.5,8.58,8.47,8.5,25292,0
2012-07-09,8.45,8.53,8.45,8.48,21131,0
2012-07-10,8.54,8.54,8.43,8.49,23065,0
2012-07-11,8.46,8.55,8.39,8.51,42648,0
2012-07-12,8.48,8.5,8.35,8.47,21516,0
2012-07-13,8.48,8.6,8.38,8.57,103277,0
2012-07-16,8.53,8.6,8.47,8.55,9100,0
2012-07-17,8.6,8.6,8.44,8.46,51297,0
2012-07-18,8.5,8.52,8.44,8.49,27733,0
2012-07-19,8.5,8.5,8.23,8.26,57967,0
2012-07-20,8.4,8.4,8.17,8.17,26026,0
2012-07-23,8.01,8.05,7.7,7.81,41952,0
2012-07-24,7.86,7.89,7.42,7.49,34827,0
2012-07-25,7.56,7.56,7.34,7.44,16103,0
2012-07-26,7.5,7.5,7.21,7.34,60954,0
2012-07-27,7.35,7.61,7.29,7.57,18781,0
2012-07-30,7.6,7.66,7.41,7.5,16830,0
2012-07-31,7.51,7.65,7.4,7.48,23022,0
2012-08-01,7.54,7.54,6.93,6.93,51381,0
2012-08-02,6.98,7.11,6.78,6.8,37198,0
2012-08-03,6.9,7.26,6.87,7.16,20751,0
2012-08-06,7.17,7.28,7.09,7.2,20964,0
2012-08-07,7.35,7.5,7.24,7.35,33667,0
2012-08-08,7.36,7.48,7.25,7.41,20674,0
2012-08-09,7.37,7.47,7.24,7.27,40637,0
2012-08-10,7.2,7.27,7.14,7.22,24886,0
2012-08-13,7.15,7.24,7.03,7.23,12083,0
2012-08-14,7.27,7.32,7.15,7.23,19441,0
2012-08-15,7.19,7.27,7.03,7.17,15810,0
2012-08-16,7.12,7.16,6.9,7.05,29766,0
2012-08-17,7.01,7.12,6.93,7,18759,0
2012-08-20,6.96,7.17,6.93,7.15,7689,0
2012-08-21,7.14,7.27,7.13,7.14,16991,0
2012-08-22,7.18,7.19,6.99,6.99,17637,0
2012-08-23,6.98,7.01,6.8,6.83,8681,0
2012-08-24,6.79,7.07,6.79,7.03,32944,0
2012-08-27,7.07,7.19,7.02,7.17,10468,0
2012-08-28,7.15,7.29,7.15,7.24,12532,0
2012-08-29,7.24,7.35,7.23,7.3,18577,0
2012-08-30,7.23,7.3,7.19,7.26,8530,0
2012-08-31,7.3,7.3,7.19,7.28,11417,0
2012-09-04,7.18,7.32,7.17,7.3,14431,0
2012-09-05,7.34,7.34,7.19,7.25,22291,0
2012-09-06,7.33,7.37,7.08,7.29,44304,0
2012-09-07,7.3,7.84,7.23,7.67,40465,0
2012-09-10,7.66,7.68,7.59,7.63,14741,0
2012-09-11,7.59,7.73,7.59,7.73,24311,0
2012-09-12,7.39,7.39,6.21,6.78,203206,0
2012-09-13,6.8,7.01,6.66,6.86,118785,0
2012-09-14,6.86,6.86,6.65,6.71,83651,0
2012-09-17,6.71,6.81,6.65,6.72,25200,0
2012-09-18,6.71,6.76,6.65,6.7,33790,0
2012-09-19,6.68,6.71,6.52,6.64,46455,0
2012-09-20,6.59,6.62,6.5,6.6,38020,0
2012-09-21,5.97,6.7,5.97,6.5,61706,0
2012-09-24,6.5,6.58,6.49,6.5,68566,0
2012-09-25,6.55,6.55,6.37,6.39,60461,0
2012-09-26,6.42,6.42,6.29,6.31,61800,0
2012-09-27,6.32,6.32,6.26,6.3,40171,0
2012-09-28,6.26,6.29,6.22,6.25,21802,0
2012-10-01,6.26,6.29,6.22,6.22,23062,0
2012-10-02,6.25,6.25,6.11,6.17,31455,0
2012-10-03,6.18,6.2,6.12,6.12,19491,0
2012-10-04,6.14,6.14,5.95,6.02,21718,0
2012-10-05,6.06,6.09,5.87,5.92,15199,0
2012-10-08,5.92,5.92,5.76,5.84,17655,0
2012-10-09,5.84,5.89,5.68,5.7,18315,0
2012-10-10,5.72,5.74,5.6,5.62,17842,0
2012-10-11,5.66,5.67,5.52,5.6,21284,0
2012-10-12,5.54,5.67,5.54,5.56,25639,0
2012-10-15,5.56,5.63,5.52,5.6,22743,0
2012-10-16,5.6,5.6,5.54,5.59,29223,0
2012-10-17,5.6,5.84,5.58,5.83,38681,0
2012-10-18,5.84,5.88,5.78,5.82,145623,0
2012-10-19,5.8,5.88,5.7,5.8,61601,0
2012-10-22,5.76,6.02,5.68,5.98,143425,0
2012-10-23,5.95,5.99,5.9,5.99,33801,0
2012-10-24,5.96,6,5.92,5.99,25827,0
2012-10-25,6.01,6.5,6.01,6.45,105210,0
2012-10-26,6.51,6.74,6.5,6.74,138621,0
2012-10-31,6.72,6.76,6.55,6.59,66264,0
2012-11-01,6.58,6.81,6.54,6.78,36193,0
2012-11-02,6.78,6.8,6.69,6.79,45429,0
2012-11-05,6.77,6.82,6.74,6.8,20375,0
2012-11-06,6.8,6.8,6.58,6.72,36360,0
2012-11-07,6.63,6.85,6.5,6.73,36940,0
2012-11-08,6.7,6.76,6.66,6.73,24441,0
2012-11-09,6.68,7.09,6.53,7.06,60222,0
2012-11-12,7.06,7.13,6.85,7.02,234127,0
2012-11-13,6.97,7.03,6.81,7.03,123610,0
2012-11-14,7.06,7.1,6.62,6.67,49851,0
2012-11-15,6.67,6.92,6.67,6.91,99092,0
2012-11-16,6.86,6.97,6.73,6.82,22400,0
2012-11-19,6.87,6.98,6.71,6.98,38704,0
2012-11-20,6.95,6.97,6.83,6.9,19924,0
2012-11-21,6.93,6.93,6.71,6.81,20571,0
2012-11-23,6.84,7,6.84,7,37174,0
2012-11-26,6.99,7,6.81,6.88,19092,0
2012-11-27,6.85,6.97,6.75,6.9,37447,0
2012-11-28,6.9,7.07,6.9,7.05,156755,0
2012-11-29,7.08,7.3,7.06,7.21,75389,0
2012-11-30,7.24,7.28,7.21,7.25,44782,0
2012-12-03,7.27,7.29,7.09,7.29,40150,0
2012-12-04,7.27,7.34,7.2,7.34,87808,0
2012-12-05,7.3,7.37,7.24,7.35,51461,0
2012-12-06,7.33,8.13,7.3,7.88,242404,0
2012-12-07,7.89,7.99,7.7,7.73,106979,0
2012-12-10,7.74,7.83,7.54,7.75,41827,0
2012-12-11,7.63,7.7,7.49,7.55,77732,0
2012-12-12,7.5,7.74,7.5,7.53,185381,0
2012-12-13,7.6,7.75,7.55,7.57,135388,0
2012-12-14,7.5,7.72,7.5,7.63,133103,0
2012-12-17,7.68,7.7,7.55,7.6,82463,0
2012-12-18,7.63,7.77,7.6,7.65,105659,0
2012-12-19,7.67,7.68,7.42,7.58,55816,0
2012-12-20,7.6,7.95,7.58,7.76,302029,0
2012-12-21,7.75,7.97,7.68,7.91,263522,0
2012-12-24,7.85,7.85,7.62,7.77,24255,0
2012-12-26,7.78,7.78,7.47,7.59,34054,0
2012-12-27,7.64,7.64,7.04,7.45,63916,0
2012-12-28,7.44,7.79,7.4,7.64,128590,0
2012-12-31,7.73,7.98,7.65,7.89,241185,0
2013-01-02,8,8.03,7.92,7.99,152826,0
2013-01-03,8,8.02,7.91,8,94953,0
2013-01-04,8.03,8.46,7.99,8.35,391454,0
2013-01-07,8.4,8.4,8.04,8.26,202319,0
2013-01-08,8.24,9.3,7.72,8.43,734538,0
2013-01-09,8.41,8.44,7.87,8.35,264230,0
2013-01-10,8.36,8.36,8.2,8.31,73690,0
2013-01-11,8.32,8.34,7.88,8.15,181710,0
2013-01-14,8.12,8.18,7.81,7.9,97448,0
2013-01-15,7.89,7.95,7.71,7.93,117727,0
2013-01-16,7.84,7.84,7.57,7.68,119998,0
2013-01-17,7.72,7.81,7.49,7.56,93219,0
2013-01-18,7.56,7.77,7.45,7.73,94944,0
2013-01-22,7.71,7.79,7.51,7.79,66119,0
2013-01-23,7.8,7.8,7.43,7.71,171500,0
2013-01-24,7.7,7.7,7.2,7.5,188083,0
2013-01-25,7.55,7.6,7.45,7.58,52683,0
2013-01-28,7.54,7.64,7.52,7.59,36328,0
2013-01-29,7.6,7.6,7.42,7.49,65104,0
2013-01-30,7.49,7.5,7.32,7.33,41433,0
2013-01-31,7.34,7.48,7.25,7.47,130509,0
2013-02-01,7.47,7.77,7.42,7.75,77036,0
2013-02-04,8.17,8.59,7.86,7.94,367033,0
2013-02-05,7.95,8.14,7.94,8.13,105482,0
2013-02-06,8.08,8.08,7.82,7.83,82234,0
2013-02-07,7.85,7.86,7.52,7.86,75979,0
2013-02-08,7.85,8,7.8,7.93,23042,0
2013-02-11,7.95,7.98,7.81,7.91,38511,0
2013-02-12,7.9,7.9,7.79,7.84,21835,0
2013-02-13,7.84,7.9,7.72,7.88,29526,0
2013-02-14,7.88,7.9,7.76,7.82,11701,0
2013-02-15,7.87,7.89,7.65,7.8,31347,0
2013-02-19,7.81,7.89,7.46,7.65,43168,0
2013-02-20,7.63,7.63,7.24,7.31,87458,0
2013-02-21,7.31,7.41,7.24,7.3,134800,0
2013-02-22,7.34,7.34,7.04,7.24,152255,0
2013-02-25,7.28,7.29,7.1,7.18,83819,0
2013-02-26,7.23,7.59,7.22,7.47,81905,0
2013-02-27,7.77,7.97,6.99,7.24,416803,0
2013-02-28,7.24,7.35,7.17,7.21,43216,0
2013-03-01,6.84,7,6.72,6.74,145910,0
2013-03-04,6.74,6.89,6.7,6.87,84517,0
2013-03-05,6.97,7.01,6.83,7,74518,0
2013-03-06,5.89,7.07,5.63,7.02,295275,0
2013-03-07,7.04,7.08,6.84,6.98,313544,0
2013-03-08,7.03,7.06,6.88,7,21094,0
2013-03-11,6.96,7.09,6.87,6.96,23893,0
2013-03-12,6.97,7.1,6.89,6.96,15155,0
2013-03-13,6.94,6.95,6.77,6.94,12800,0
2013-03-14,6.93,6.97,6.63,6.97,61394,0
2013-03-15,6.94,7.12,6.87,7.07,92727,0
2013-03-18,6.99,7.02,6.87,7,27884,0
2013-03-19,7.02,7.07,6.77,6.88,65892,0
2013-03-20,7.05,7.12,6.77,6.9,34050,0
2013-03-21,6.91,6.96,6.82,6.89,28139,0
2013-03-22,6.89,7,6.81,7,40378,0
2013-03-25,6.97,6.97,6.83,6.91,21869,0
2013-03-26,6.96,6.96,6.68,6.83,19413,0
2013-03-27,6.77,7.04,6.77,7.03,118352,0
2013-03-28,7.06,7.12,6.94,7.11,35865,0
2013-04-01,7.09,7.11,6.78,6.9,35532,0
2013-04-02,6.91,7,6.84,6.84,11924,0
2013-04-03,6.87,6.99,6.84,6.91,25505,0
2013-04-04,6.94,6.96,6.89,6.94,20996,0
2013-04-05,6.9,6.9,6.75,6.77,33919,0
2013-04-08,6.81,6.86,6.76,6.85,18733,0
2013-04-09,6.87,6.87,6.75,6.8,22202,0
2013-04-10,6.84,6.87,6.7,6.82,42164,0
2013-04-11,6.83,7.15,6.8,6.88,210680,0
2013-04-12,6.84,7,6.61,6.74,52044,0
2013-04-15,6.74,6.85,6.43,6.54,74522,0
2013-04-16,6.56,6.67,6.45,6.5,75127,0
2013-04-17,6.42,6.47,6.16,6.2,69533,0
2013-04-18,6.22,6.33,6.21,6.23,20819,0
2013-04-19,6.23,6.37,6.23,6.34,26446,0
2013-04-22,6.35,6.38,6.14,6.21,24538,0
2013-04-23,6.25,6.38,6.15,6.3,30083,0
2013-04-24,6.3,6.36,6.25,6.33,8488,0
2013-04-25,6.26,6.41,6.18,6.32,47555,0
2013-04-26,6.53,7.05,6.26,6.42,489337,0
2013-04-29,6.5,6.62,6.45,6.6,101786,0
2013-04-30,6.64,6.65,6.51,6.53,23442,0
2013-05-01,6.51,6.55,6.45,6.48,86636,0
2013-05-02,6.47,6.72,6.43,6.65,21207,0
2013-05-03,6.74,6.8,6.54,6.78,41482,0
2013-05-06,6.75,6.75,6.55,6.66,28157,0
2013-05-07,6.69,6.79,6.53,6.55,40226,0
2013-05-08,6.53,6.67,6.34,6.65,104947,0
2013-05-09,6.66,6.77,6.54,6.67,23855,0
2013-05-10,6.67,6.67,6.55,6.62,36958,0
2013-05-13,6.59,6.79,6.59,6.79,85123,0
2013-05-14,6.8,6.85,6.73,6.85,89569,0
2013-05-15,6.82,7,6.62,6.66,76973,0
2013-05-16,6.71,6.92,6.71,6.88,37358,0
2013-05-17,6.88,6.9,6.8,6.86,74444,0
2013-05-20,6.82,6.94,6.75,6.89,28561,0
2013-05-21,6.88,6.89,6.72,6.79,58077,0
2013-05-22,6.77,6.85,6.6,6.62,40993,0
2013-05-23,6.59,6.6,6.39,6.5,47865,0
2013-05-24,6.49,6.5,6.33,6.36,28650,0
2013-05-28,6.45,6.51,6.32,6.38,43034,0
2013-05-29,6.37,6.4,6.21,6.25,42795,0
2013-05-30,6.32,6.34,6.25,6.3,49695,0
2013-05-31,6.26,6.35,6.21,6.22,43665,0
2013-06-03,6.25,6.3,6.14,6.23,128654,0
2013-06-04,6.25,6.28,6.16,6.21,117442,0
2013-06-05,6.2,6.2,5.99,6.02,47855,0
2013-06-06,6.09,6.09,5.85,5.91,111261,0
2013-06-07,5.93,6.14,5.91,6.06,58601,0
2013-06-10,6.08,6.1,6.05,6.08,38540,0
2013-06-11,6.04,6.12,5.93,5.96,59825,0
2013-06-12,5.98,6.07,5.98,6.05,78311,0
2013-06-13,6.02,6.2,6.02,6.16,180857,0
2013-06-14,6.13,6.13,6.05,6.06,39782,0
2013-06-17,6.08,6.14,6.08,6.1,53802,0
2013-06-18,6.13,6.18,6.1,6.12,90128,0
2013-06-19,6.14,6.14,6.1,6.11,40654,0
2013-06-20,6.1,6.15,6.08,6.1,153247,0
2013-06-21,6.15,6.16,6.09,6.12,107606,0
2013-06-24,6.08,6.12,6.08,6.1,167450,0
2013-06-25,6.18,6.2,6.1,6.15,69437,0
2013-06-26,6.16,6.19,6.1,6.14,51098,0
2013-06-27,6.18,6.29,6.1,6.25,96914,0
2013-06-28,6.25,6.32,6.1,6.11,1074973,0
2013-07-01,6.1,6.3,6.1,6.27,48852,0
2013-07-02,6.27,6.39,6.25,6.33,48461,0
2013-07-03,6.34,6.39,6.3,6.37,102157,0
2013-07-05,6.43,6.52,6.36,6.39,28562,0
2013-07-08,6.39,6.48,6.36,6.44,37638,0
2013-07-09,6.46,6.46,6.36,6.36,65075,0
2013-07-10,6.36,6.44,6.36,6.39,57355,0
2013-07-11,6.46,6.46,6.37,6.37,21374,0
2013-07-12,6.4,6.4,6.36,6.38,45056,0
2013-07-15,6.37,6.48,6.37,6.38,34189,0
2013-07-16,6.39,6.5,6.38,6.47,94400,0
2013-07-17,6.49,6.53,6.45,6.45,26466,0
2013-07-18,6.46,6.53,6.46,6.5,33362,0
2013-07-19,6.5,6.51,6.5,6.5,30461,0
2013-07-22,6.54,6.57,6.49,6.49,25453,0
2013-07-23,6.51,6.52,6.5,6.5,72485,0
2013-07-24,6.53,6.53,6.5,6.5,31070,0
2013-07-25,6.5,6.73,6.5,6.66,90045,0
2013-07-26,6.61,6.63,6.58,6.58,15257,0
2013-07-29,6.58,6.62,6.58,6.58,16784,0
2013-07-30,6.58,6.61,6.58,6.59,29863,0
2013-07-31,6.58,6.67,6.58,6.65,30572,0
2013-08-01,6.7,6.73,6.53,6.57,50004,0
2013-08-02,6.55,6.6,6.22,6.23,43096,0
2013-08-05,6.25,6.29,6.21,6.28,10054,0
2013-08-06,6.28,6.31,6.15,6.18,17726,0
2013-08-07,6.19,6.19,6.03,6.04,21786,0
2013-08-08,6.04,6.09,5.97,5.98,23118,0
2013-08-09,5.95,6.12,5.9,6.04,28583,0
2013-08-12,5.99,6.03,5.94,5.99,32708,0
2013-08-13,5.99,6.01,5.88,5.9,27050,0
2013-08-14,5.91,5.91,5.69,5.69,44238,0
2013-08-15,5.67,5.76,5.52,5.53,60540,0
2013-08-16,5.51,6.28,5.51,6.05,254103,0
2013-08-19,6.07,6.29,6.05,6.25,78347,0
2013-08-20,6.28,6.33,6.19,6.26,19700,0
2013-08-21,6.22,6.22,6,6.07,31351,0
2013-08-22,6,6.09,5.92,5.99,30185,0
2013-08-23,6.07,6.08,5.8,5.88,30565,0
2013-08-26,5.89,5.92,5.8,5.86,11464,0
2013-08-27,5.8,5.85,5.7,5.71,29961,0
2013-08-28,5.71,5.82,5.67,5.7,21458,0
2013-08-29,5.68,5.68,5.54,5.58,44579,0
2013-08-30,5.57,5.6,5.45,5.51,56978,0
2013-09-03,5.52,5.57,5.45,5.55,21996,0
2013-09-04,5.53,5.56,5.51,5.55,17365,0
2013-09-05,5.55,5.7,5.55,5.65,35902,0
2013-09-06,5.65,5.68,5.65,5.65,15938,0
2013-09-09,5.71,5.74,5.62,5.65,20139,0
2013-09-10,5.64,5.69,5.64,5.65,6326,0
2013-09-11,5.64,5.67,5.6,5.66,9974,0
2013-09-12,5.64,5.68,5.6,5.66,10146,0
2013-09-13,5.66,5.74,5.6,5.71,34912,0
2013-09-16,5.76,5.95,5.71,5.74,18198,0
2013-09-17,5.72,5.72,5.6,5.65,8924,0
2013-09-18,5.63,5.63,5.4,5.46,77912,0
2013-09-19,5.45,5.49,5.3,5.38,18756,0
2013-09-20,5.38,5.41,5.31,5.4,14417,0
2013-09-23,5.37,5.45,5.22,5.38,23631,0
2013-09-24,5.4,5.44,5.25,5.33,22580,0
2013-09-25,5.31,5.51,5.25,5.3,46963,0
2013-09-26,5.48,5.48,5.27,5.31,25947,0
2013-09-27,5.3,5.37,5.27,5.3,5505,0
2013-09-30,5.29,5.29,5.25,5.27,12489,0
2013-10-01,5.25,5.42,5.25,5.27,46992,0
2013-10-02,5.41,5.41,5.2,5.29,38077,0
2013-10-03,5.26,5.3,5.23,5.25,33406,0
2013-10-04,5.25,5.3,5.21,5.21,22983,0
2013-10-07,5.22,5.31,5.1,5.27,171372,0
2013-10-08,5.27,5.35,5.2,5.23,38041,0
2013-10-09,5.25,5.33,5.2,5.25,19391,0
2013-10-10,5.3,5.35,5.19,5.27,21710,0
2013-10-11,5.27,5.33,5.23,5.31,7864,0
2013-10-14,5.3,5.35,5.25,5.31,29465,0
2013-10-15,5.31,5.35,5.23,5.26,12442,0
2013-10-16,5.32,5.32,5.23,5.28,24650,0
2013-10-17,5.28,5.3,5.24,5.3,10181,0
2013-10-18,5.28,5.31,5.21,5.23,15478,0
2013-10-21,5.25,5.26,5.22,5.25,15088,0
2013-10-22,5.25,5.29,5.2,5.28,64411,0
2013-10-23,5.32,5.32,5.26,5.28,17399,0
2013-10-24,5.34,5.8,5.34,5.79,134689,0
2013-10-25,5.84,5.96,5.84,5.93,16374,0
2013-10-28,5.93,6.04,5.86,6.01,117205,0
2013-10-29,5.85,6.08,5.85,6.08,74386,0
2013-10-30,6.1,6.11,6,6.02,13074,0
2013-10-31,6.03,6.06,6,6.02,22645,0
2013-11-01,6.07,6.12,6.03,6.07,24101,0
2013-11-04,6.07,6.08,6.02,6.07,58859,0
2013-11-05,6.07,6.08,6.01,6.06,51091,0
2013-11-06,6.07,6.07,5.9,6,27340,0
2013-11-07,5.98,6.21,5.95,6.08,56075,0
2013-11-08,6.04,6.11,5.91,6.05,299746,0
2013-11-11,6,6.09,5.87,6.07,150803,0
2013-11-12,6.08,6.15,5.98,6,464143,0
2013-11-13,5.89,6,5.44,6,56414,0
2013-11-14,6,6,5.86,5.91,34818,0
2013-11-15,5.94,6,5.85,5.99,13673,0
2013-11-18,6.02,6.05,5.88,5.9,45817,0
2013-11-19,5.92,5.92,5.8,5.84,48320,0
2013-11-20,5.81,5.81,5.7,5.73,14617,0
2013-11-21,5.7,5.83,5.43,5.65,92465,0
2013-11-22,5.64,5.64,5.44,5.51,60395,0
2013-11-25,5.5,5.52,5.44,5.5,42782,0
2013-11-26,5.5,5.55,5.49,5.55,48091,0
2013-11-27,5.55,5.56,5.45,5.54,46705,0
2013-11-29,5.62,5.73,5.48,5.5,31671,0
2013-12-02,5.5,5.64,5.49,5.6,69664,0
2013-12-03,5.59,5.68,5.56,5.58,49173,0
2013-12-04,5.6,5.7,5.56,5.65,27623,0
2013-12-05,5.68,5.74,5.58,5.65,63661,0
2013-12-06,5.66,5.81,5.66,5.81,26169,0
2013-12-09,5.83,5.89,5.8,5.84,29403,0
2013-12-10,5.86,5.9,5.85,5.89,26910,0
2013-12-11,5.91,6.15,5.83,6.14,75921,0
2013-12-12,5.92,6.08,5.85,5.93,95491,0
2013-12-13,5.92,6,5.92,5.95,10723,0
2013-12-16,5.95,6.07,5.9,6.02,104043,0
2013-12-17,5.99,6.03,5.93,5.99,37267,0
2013-12-18,5.99,6.11,5.94,6.08,41106,0
2013-12-19,6,6.13,6,6.11,18878,0
2013-12-20,6.06,6.17,6.03,6.17,47204,0
2013-12-23,6.11,6.2,6.08,6.17,26316,0
2013-12-24,6.22,6.22,6.15,6.16,8931,0
2013-12-26,6.16,6.16,5.92,6.02,18942,0
2013-12-27,5.99,6.04,5.98,6.03,7729,0
2013-12-30,6,6.01,5.89,6,29288,0
2013-12-31,5.92,6.07,5.9,6.05,21527,0
2014-01-02,5.99,6.05,5.87,5.99,16478,0
2014-01-03,5.96,5.96,5.92,5.93,15554,0
2014-01-06,5.96,5.96,5.9,5.95,32027,0
2014-01-07,5.93,5.99,5.89,5.95,5896,0
2014-01-08,5.91,5.98,5.85,5.95,19204,0
2014-01-09,5.94,5.97,5.85,5.94,6557,0
2014-01-10,5.94,6,5.85,5.86,44170,0
2014-01-13,5.84,5.86,5.79,5.79,10327,0
2014-01-14,5.79,5.88,5.79,5.8,9574,0
2014-01-15,5.85,5.85,5.7,5.84,29915,0
2014-01-16,5.65,5.88,5.65,5.77,7195,0
2014-01-17,5.82,5.88,5.8,5.81,7042,0
2014-01-21,5.81,5.88,5.75,5.84,7693,0
2014-01-22,5.85,6.17,5.77,5.91,39225,0
2014-01-23,5.92,6.13,5.85,6.06,27506,0
2014-01-24,6.02,6.02,5.88,5.91,10768,0
2014-01-27,5.93,5.93,5.71,5.78,23261,0
2014-01-28,5.74,6.18,5.7,6,86531,0
2014-01-29,5.98,5.98,5.88,5.89,7721,0
2014-01-30,5.88,6.11,5.72,5.88,78425,0
2014-01-31,5.86,5.86,5.69,5.8,29579,0
2014-02-03,5.72,5.75,5.5,5.63,37529,0
2014-02-04,5.59,5.84,5.54,5.66,43230,0
2014-02-05,5.72,5.72,5.55,5.55,15302,0
2014-02-06,5.58,5.7,5.55,5.65,19835,0
2014-02-07,5.68,5.76,5.6,5.7,11470,0
2014-02-10,5.7,5.7,5.56,5.65,7245,0
2014-02-11,5.66,5.86,5.57,5.86,23176,0
2014-02-12,5.83,5.87,5.79,5.8,3971,0
2014-02-13,5.77,5.9,5.75,5.9,3571,0
2014-02-14,5.92,5.94,5.76,5.76,2675,0
2014-02-18,5.8,5.92,5.71,5.85,16459,0
2014-02-19,5.82,5.85,5.6,5.79,19981,0
2014-02-20,5.85,5.92,5.77,5.91,12855,0
2014-02-21,5.85,5.93,5.66,5.9,9047,0
2014-02-24,5.94,5.95,5.81,5.9,11075,0
2014-02-25,5.79,5.95,5.76,5.89,8069,0
2014-02-26,5.6,5.93,5.6,5.85,11837,0
2014-02-27,5.67,5.86,5.58,5.84,44493,0
2014-02-28,5.87,5.97,5.87,5.97,14751,0
2014-03-03,5.96,5.97,5.9,5.97,4840,0
2014-03-04,6,6.05,5.87,6.04,25709,0
2014-03-05,6.05,6.05,6.02,6.02,1819,0
2014-03-06,5.9,5.99,5.8,5.82,30777,0
2014-03-07,5.84,5.89,5.67,5.86,12602,0
2014-03-10,5.85,6,5.8,5.88,18301,0
2014-03-11,5.89,5.9,5.85,5.86,25892,0
2014-03-12,5.87,5.95,5.87,5.91,7678,0
2014-03-13,5.8,6.01,5.7,5.73,10250,0
2014-03-14,5.8,6,5.68,5.84,65197,0
2014-03-17,5.9,6.04,5.86,5.99,33991,0
2014-03-18,5.95,6.05,5.94,6,23791,0
2014-03-19,5.95,6.05,5.94,6,32463,0
2014-03-20,5.94,6.05,5.9,5.91,40686,0
2014-03-21,5.98,6.03,5.85,5.87,142198,0
2014-03-24,5.9,6,5.81,5.99,17320,0
2014-03-25,5.99,6,5.89,5.95,34268,0
2014-03-26,5.99,6,5.82,5.88,20400,0
2014-03-27,5.93,5.98,5.9,5.93,2642,0
2014-03-28,5.95,5.95,5.72,5.8,12541,0
2014-03-31,5.94,5.94,5.77,5.83,8624,0
2014-04-01,5.83,5.95,5.75,5.91,27077,0
2014-04-02,5.89,6.07,5.88,6,23249,0
2014-04-03,5.96,5.96,5.79,5.86,7458,0
2014-04-04,5.89,6.05,5.79,5.84,27388,0
2014-04-07,5.82,5.88,5.68,5.8,39822,0
2014-04-08,5.76,5.91,5.63,5.89,17998,0
2014-04-09,5.91,5.91,5.8,5.87,8424,0
2014-04-10,5.89,5.89,5.68,5.84,6528,0
2014-04-11,5.78,5.94,5.67,5.91,9973,0
2014-04-14,5.89,5.94,5.68,5.94,41989,0
2014-04-15,5.94,5.94,5.79,5.83,6187,0
2014-04-16,5.82,5.83,5.66,5.78,6610,0
2014-04-17,5.75,5.79,5.65,5.77,15332,0
2014-04-21,5.72,5.85,5.69,5.83,5650,0
2014-04-22,5.83,5.94,5.74,5.75,15551,0
2014-04-23,5.74,5.85,5.66,5.71,42968,0
2014-04-24,5.7,5.7,5.66,5.68,4300,0
2014-04-25,5.72,5.72,5.7,5.7,2028,0
2014-04-28,5.67,5.78,5.65,5.66,17210,0
2014-04-29,5.68,5.72,5.67,5.72,7354,0
2014-04-30,5.76,5.85,5.74,5.75,4580,0
2014-05-01,5.75,5.75,5.65,5.67,9022,0
2014-05-02,5.7,6.03,5.7,5.94,87111,0
2014-05-05,5.75,6.06,5.75,5.93,68684,0
2014-05-06,5.97,5.97,5.86,5.87,4814,0
2014-05-07,5.85,5.89,5.83,5.86,6219,0
2014-05-08,5.71,5.92,5.67,5.85,29632,0
2014-05-09,5.8,5.85,5.79,5.79,5210,0
2014-05-12,5.76,5.84,5.76,5.81,5724,0
2014-05-13,5.81,6.01,5.8,5.92,210711,0
2014-05-14,5.87,5.87,5.78,5.78,2521,0
2014-05-15,5.73,5.89,5.68,5.78,8242,0
2014-05-16,5.67,5.85,5.65,5.82,18991,0
2014-05-19,5.87,5.9,5.67,5.79,41832,0
2014-05-20,5.75,5.83,5.71,5.8,28554,0
2014-05-21,5.76,5.81,5.73,5.78,19215,0
2014-05-22,5.75,5.88,5.69,5.88,49590,0
2014-05-23,5.84,5.89,5.78,5.84,31571,0
2014-05-27,5.83,5.83,5.65,5.77,7857,0
2014-05-28,5.75,5.84,5.67,5.82,16577,0
2014-05-29,5.68,5.85,5.67,5.85,51834,0
2014-05-30,5.81,5.84,5.75,5.84,9936,0
2014-06-02,5.74,5.8,5.7,5.75,7002,0
2014-06-03,5.76,5.76,5.62,5.65,14895,0
2014-06-04,5.64,5.67,5.59,5.64,17146,0
2014-06-05,5.52,5.65,5.46,5.63,19205,0
2014-06-06,5.54,5.65,5.53,5.62,16127,0
2014-06-09,5.64,5.7,5.49,5.7,46850,0
2014-06-10,5.66,5.67,5.59,5.65,3200,0
2014-06-11,5.6,5.67,5.59,5.6,1985,0
2014-06-12,5.54,5.72,5.46,5.65,22806,0
2014-06-13,5.57,5.68,5.57,5.63,2905,0
2014-06-16,5.6,5.67,5.54,5.58,7545,0
2014-06-17,5.55,5.65,5.55,5.62,6531,0
2014-06-18,5.59,5.67,5.59,5.63,3495,0
2014-06-19,5.6,5.64,5.53,5.59,16957,0
2014-06-20,5.59,5.68,5.49,5.68,26376,0
2014-06-23,5.59,5.6,5.48,5.53,24069,0
2014-06-24,5.48,5.58,5.46,5.5,5808,0
2014-06-25,5.59,5.59,5.48,5.54,3275,0
2014-06-26,5.46,5.53,5.46,5.48,2176,0
2014-06-27,5.46,5.6,5.46,5.6,6934,0
2014-06-30,5.61,5.61,5.46,5.48,28064,0
2014-07-01,5.46,5.5,5.39,5.46,5079,0
2014-07-02,5.37,5.49,5.33,5.45,5500,0
2014-07-03,5.46,5.47,5.39,5.39,8186,0
2014-07-07,5.37,5.49,5.35,5.43,6016,0
2014-07-08,5.32,5.61,5.32,5.54,36514,0
2014-07-09,5.58,5.69,5.35,5.62,45993,0
2014-07-10,5.55,5.7,5.37,5.67,16996,0
2014-07-11,5.4,5.67,5.4,5.6,7541,0
2014-07-14,5.67,5.67,5.59,5.6,1981,0
2014-07-15,5.45,5.6,5.35,5.5,7670,0
2014-07-16,5.41,5.6,5.4,5.6,16122,0
2014-07-17,5.51,5.63,5.51,5.55,4408,0
2014-07-18,5.45,5.65,5.45,5.57,2659,0
2014-07-21,5.54,5.59,5.42,5.48,4170,0
2014-07-22,5.6,5.61,5.42,5.47,1986,0
2014-07-23,5.61,5.62,5.39,5.58,6248,0
2014-07-24,5.47,5.6,5.36,5.53,14160,0
2014-07-25,5.44,5.63,5.44,5.59,73105,0
2014-07-28,5.59,5.61,5.52,5.58,4717,0
2014-07-29,5.58,5.59,5.42,5.47,6878,0
2014-07-30,5.45,5.55,5.42,5.49,3181,0
2014-07-31,5.45,5.53,5.4,5.48,5114,0
2014-08-01,5.52,5.53,5.35,5.53,5984,0
2014-08-04,5.44,5.54,5.39,5.53,7216,0
2014-08-05,5.38,5.48,5.37,5.48,11218,0
2014-08-06,5.41,5.48,5.41,5.41,7454,0
2014-08-07,5.49,5.49,5.43,5.49,6356,0
2014-08-08,5.46,5.59,5.42,5.49,38086,0
2014-08-11,5.49,5.51,5.42,5.5,15947,0
2014-08-12,5.45,5.59,5.45,5.57,84176,0
2014-08-13,5.6,5.83,5.27,5.48,76413,0
2014-08-14,5.42,5.57,5.27,5.53,18603,0
2014-08-15,5.42,5.56,5.42,5.56,10957,0
2014-08-18,5.52,5.59,5.49,5.55,5196,0
2014-08-19,5.55,5.59,5.51,5.59,10493,0
2014-08-20,5.51,5.56,5.42,5.51,5264,0
2014-08-21,5.47,5.6,5.41,5.6,20594,0
2014-08-22,5.44,5.58,5.44,5.49,5588,0
2014-08-25,5.46,5.57,5.42,5.57,8104,0
2014-08-26,5.5,5.59,5.46,5.59,4600,0
2014-08-27,5.59,5.66,5.58,5.66,16336,0
2014-08-28,5.66,5.74,5.6,5.74,7420,0
2014-08-29,5.69,5.82,5.62,5.75,16526,0
2014-09-02,5.72,5.81,5.72,5.77,17223,0
2014-09-03,5.82,5.85,5.74,5.85,26346,0
2014-09-04,5.83,5.89,5.75,5.79,20241,0
2014-09-05,5.88,5.88,5.7,5.77,12553,0
2014-09-08,5.84,5.88,5.73,5.88,14063,0
2014-09-09,5.87,5.88,5.85,5.87,2416,0
2014-09-10,5.88,5.89,5.84,5.88,5519,0
2014-09-11,5.82,5.87,5.81,5.85,6805,0
2014-09-12,5.88,5.89,5.81,5.87,1651,0
2014-09-15,5.81,5.83,5.71,5.73,6254,0
2014-09-16,5.82,5.82,5.75,5.79,15143,0
2014-09-17,5.8,5.8,5.58,5.63,15635,0
2014-09-18,5.62,5.79,5.62,5.7,16020,0
2014-09-19,5.71,5.74,5.62,5.62,19421,0
2014-09-22,5.67,5.69,5.52,5.53,23652,0
2014-09-23,5.64,5.64,5.58,5.59,3225,0
2014-09-24,5.58,5.65,5.55,5.62,4239,0
2014-09-25,5.6,5.64,5.58,5.6,22060,0
2014-09-26,5.58,5.63,5.57,5.62,12317,0
2014-09-29,5.6,5.65,5.58,5.65,6083,0
2014-09-30,5.61,5.69,5.59,5.69,14087,0
2014-10-01,5.63,5.63,5.56,5.61,13480,0
2014-10-02,5.68,5.68,5.53,5.54,3724,0
2014-10-03,5.54,5.54,5.52,5.54,2681,0
2014-10-06,5.54,5.65,5.52,5.59,5121,0
2014-10-07,5.57,5.57,5.41,5.44,16593,0
2014-10-08,5.51,5.51,5.26,5.33,20921,0
2014-10-09,5.31,5.38,5.3,5.37,5093,0
2014-10-10,5.31,5.47,5.31,5.43,13417,0
2014-10-13,5.4,5.56,5.36,5.38,12021,0
2014-10-14,5.46,5.46,5.41,5.43,4739,0
2014-10-15,5.43,5.43,5.43,5.43,456,0
2014-10-16,5.41,5.5,5.41,5.5,2894,0
2014-10-17,5.47,5.6,5.47,5.59,11630,0
2014-10-20,5.54,5.59,5.46,5.56,5759,0
2014-10-21,5.43,5.68,5.42,5.67,18529,0
2014-10-22,5.56,5.7,5.48,5.7,19698,0
2014-10-23,5.73,5.73,5.6,5.6,17810,0
2014-10-24,5.7,5.7,5.56,5.59,7296,0
2014-10-27,5.59,5.67,5.55,5.65,1206,0
2014-10-28,5.62,5.67,5.55,5.66,10194,0
2014-10-29,5.61,5.65,5.53,5.63,10322,0
2014-10-30,5.69,5.69,5.61,5.62,2653,0
2014-10-31,5.61,5.69,5.58,5.67,4332,0
2014-11-03,5.68,5.71,5.6,5.61,2964,0
2014-11-04,5.71,5.75,5.61,5.75,10017,0
2014-11-05,5.73,5.84,5.66,5.73,31650,0
2014-11-06,5.9,6.09,5.85,5.96,58529,0
2014-11-07,5.94,6,5.9,5.97,32621,0
2014-11-10,6,6,5.92,5.97,58346,0
2014-11-11,5.85,5.99,5.85,5.95,22263,0
2014-11-12,5.91,5.99,5.87,5.95,10015,0
2014-11-13,5.99,6,5.95,5.97,10185,0
2014-11-14,5.93,5.98,5.93,5.98,3030,0
2014-11-17,5.93,5.98,5.92,5.98,5355,0
2014-11-18,5.99,5.99,5.92,5.95,9353,0
2014-11-19,5.9,6,5.87,5.91,9578,0
2014-11-20,5.9,5.91,5.9,5.9,3518,0
2014-11-21,5.88,5.99,5.88,5.93,3059,0
2014-11-24,5.95,5.95,5.83,5.89,19836,0
2014-11-25,5.92,5.95,5.86,5.9,3992,0
2014-11-26,5.86,5.96,5.86,5.92,1972,0
2014-11-28,5.92,5.93,5.9,5.9,913,0
2014-12-01,5.85,5.88,5.8,5.85,4616,0
2014-12-02,5.9,5.92,5.85,5.89,11078,0
2014-12-03,5.92,5.92,5.87,5.87,1500,0
2014-12-04,5.92,5.93,5.87,5.87,2582,0
2014-12-05,5.86,5.98,5.86,5.96,4260,0
2014-12-08,5.96,5.96,5.92,5.93,2428,0
2014-12-09,5.94,5.99,5.87,5.98,8266,0
2014-12-10,6,6,5.96,5.96,3384,0
2014-12-11,5.98,5.99,5.89,5.97,18113,0
2014-12-12,5.96,5.99,5.9,5.95,7881,0
2014-12-15,5.98,5.98,5.91,5.96,814,0
2014-12-16,5.96,5.98,5.92,5.98,4855,0
2014-12-17,5.96,6,5.94,5.99,13005,0
2014-12-18,6,6,5.95,5.99,14894,0
2014-12-19,5.99,6.07,5.99,6.04,67664,0
2014-12-22,6.08,6.1,6.02,6.02,12933,0
2014-12-23,6,6.05,5.86,6.03,28684,0
2014-12-24,6.08,6.08,6.04,6.04,1552,0
2014-12-26,6.04,6.09,6.04,6.06,12927,0
2014-12-29,6.01,6.09,6.01,6.07,6912,0
2014-12-30,6.09,6.15,6.02,6.15,51277,0
2014-12-31,6.15,6.38,6.15,6.34,46774,0
2015-01-02,6.35,6.44,6.23,6.35,16863,0
2015-01-05,6.34,6.34,6.21,6.29,11799,0
2015-01-06,6.34,6.34,6.18,6.27,14369,0
2015-01-07,6.21,6.34,6.21,6.32,8253,0
2015-01-08,6.34,6.34,6.23,6.34,12102,0
2015-01-09,6.28,6.3,6.27,6.3,10123,0
2015-01-12,6.27,6.28,6.26,6.27,2630,0
2015-01-13,6.34,6.35,6.27,6.27,168743,0
2015-01-14,6.3,6.34,6.26,6.34,9939,0
2015-01-15,6.31,6.32,6.26,6.26,3817,0
2015-01-16,6.25,6.31,6.25,6.31,11655,0
2015-01-20,6.28,6.3,6.25,6.3,31399,0
2015-01-21,6.3,6.36,6.29,6.33,516761,0
2015-01-22,6.34,6.49,6.34,6.43,75106,0
2015-01-23,6.45,6.48,6.41,6.43,48227,0
2015-01-26,6.47,6.47,6.38,6.38,66826,0
2015-01-27,6.38,6.43,6.38,6.41,15168,0
2015-01-28,6.38,6.42,6.38,6.42,16108,0
2015-01-29,6.45,6.45,6.39,6.39,6928,0
2015-01-30,6.41,6.44,6.38,6.42,4161,0
2015-02-02,6.42,6.45,6.27,6.45,34050,0
2015-02-03,6.44,6.45,6.36,6.36,34217,0
2015-02-04,6.39,6.45,6.39,6.45,47621,0
2015-02-05,6.45,6.45,6.39,6.44,23660,0
2015-02-06,6.41,6.49,6.41,6.45,12498,0
2015-02-09,6.44,6.5,6.35,6.42,37999,0
2015-02-10,6.45,6.51,6.41,6.41,11040,0
2015-02-11,6.5,6.51,6.41,6.45,40544,0
2015-02-12,6.48,6.59,6.4,6.49,33720,0
2015-02-13,6.49,6.81,6.49,6.63,57314,0
2015-02-17,6.65,6.95,6.57,6.82,105320,0
2015-02-18,6.89,6.89,6.83,6.83,15585,0
2015-02-19,6.83,6.89,6.82,6.89,18586,0
2015-02-20,6.86,6.88,6.83,6.84,13953,0
2015-02-23,6.85,6.85,6.75,6.75,31983,0
2015-02-24,6.76,6.79,6.71,6.71,3890,0
2015-02-25,6.8,6.81,6.78,6.79,11733,0
2015-02-26,6.78,6.85,6.75,6.79,56033,0
2015-02-27,6.53,6.84,6.53,6.8,32349,0
2015-03-02,6.88,6.88,6.72,6.81,26000,0
2015-03-03,6.8,6.86,6.77,6.82,12600,0
2015-03-04,6.82,6.83,6.75,6.79,11700,0
2015-03-05,6.81,6.85,6.71,6.77,6700,0
2015-03-06,6.83,6.83,6.71,6.77,13000,0
2015-03-09,6.71,6.72,6.42,6.47,72900,0
2015-03-10,6.38,6.53,6.38,6.44,13500,0
2015-03-11,6.47,6.47,6.4,6.43,12100,0
2015-03-12,6.35,6.58,6.35,6.58,17600,0
2015-03-13,6.55,6.6,6.41,6.46,14600,0
2015-03-16,6.4,6.6,6.4,6.59,21100,0
2015-03-17,6.45,6.56,6.43,6.46,16600,0
2015-03-18,6.47,7.14,6.47,6.8,504100,0
2015-03-19,6.86,6.95,6.75,6.79,61400,0
2015-03-20,6.78,6.8,6.68,6.68,101100,0
2015-03-23,6.73,6.8,6.7,6.78,51800,0
2015-03-24,6.79,6.79,6.68,6.72,38900,0
2015-03-25,6.68,6.7,6.51,6.6,40000,0
2015-03-26,6.48,6.64,6.48,6.6,9400,0
2015-03-27,6.63,6.66,6.54,6.65,8000,0
2015-03-30,6.74,6.78,6.65,6.78,39900,0
2015-03-31,6.75,6.78,6.62,6.67,32826,0
2015-04-01,6.64,6.73,6.59,6.73,29500,0
2015-04-02,6.76,6.82,6.64,6.78,16600,0
2015-04-06,6.84,6.84,6.69,6.69,43300,0
2015-04-07,6.72,6.74,6.47,6.56,66710,0
2015-04-08,6.51,6.6,6.43,6.56,45400,0
2015-04-09,6.53,6.66,6.52,6.65,16000,0
2015-04-10,6.63,6.75,6.56,6.73,8600,0
2015-04-13,6.62,6.7,6.56,6.62,9200,0
2015-04-14,6.64,6.64,6.55,6.62,30600,0
2015-04-15,6.69,6.74,6.61,6.7,57301,0
2015-04-16,6.7,6.71,6.61,6.66,11217,0
2015-04-17,6.66,6.77,6.62,6.76,17300,0
2015-04-20,6.74,6.79,6.67,6.79,10000,0
2015-04-21,6.72,6.79,6.72,6.79,22813,0
2015-04-22,6.79,6.8,6.69,6.8,34950,0
2015-04-23,6.72,6.85,6.72,6.79,64200,0
2015-04-24,6.84,7.07,6.79,7,121476,0
2015-04-27,7,7,6.93,6.98,45000,0
2015-04-28,6.95,6.95,6.86,6.89,27100,0
2015-04-29,6.9,7.05,6.81,7.02,75700,0
2015-04-30,7.01,7.1,6.88,7,26000,0
2015-05-01,7.02,7.02,7,7.02,48400,0
2015-05-04,7.02,7.02,6.93,7,23200,0
2015-05-05,7.01,7.1,6.84,6.99,67100,0
2015-05-06,7,7.1,6.99,7.04,281123,0
2015-05-07,7.06,7.08,6.91,7.03,65219,0
2015-05-08,7.1,7.35,6.9,7.32,263200,0
2015-05-11,7.6,7.6,7.26,7.27,109000,0
2015-05-12,7.25,7.35,7.25,7.35,48693,0
2015-05-13,7.35,7.4,7.31,7.31,30100,0
2015-05-14,7.35,7.35,7.24,7.26,18800,0
2015-05-15,7.3,7.35,7.25,7.31,24340,0
2015-05-18,7.26,7.34,7.25,7.3,29588,0
2015-05-19,7.35,7.35,7.29,7.32,24200,0
2015-05-20,7.26,7.35,7.26,7.35,24100,0
2015-05-21,7.32,7.36,7.3,7.33,41500,0
2015-05-22,7.35,7.35,7.33,7.33,8500,0
2015-05-26,7.37,7.38,7.14,7.24,46017,0
2015-05-27,7.28,7.35,7.22,7.34,21000,0
2015-05-28,7.29,7.35,7.26,7.32,11561,0
2015-05-29,7.33,7.39,7.3,7.31,10500,0
2015-06-01,7.29,7.4,7.29,7.32,75720,0
2015-06-02,7.32,7.35,7.26,7.33,48931,0
2015-06-03,7.31,7.35,7.17,7.24,32400,0
2015-06-04,7.26,7.35,7.16,7.32,41000,0
2015-06-05,7.34,7.34,7.21,7.25,31300,0
2015-06-08,7.25,7.3,7.15,7.25,77500,0
2015-06-09,7.22,7.33,7.18,7.24,63697,0
2015-06-10,7.25,7.27,7.11,7.12,63530,0
2015-06-11,7.1,7.25,7.1,7.21,32509,0
2015-06-12,7.25,7.25,7.21,7.21,35500,0
2015-06-15,7.23,7.25,7.19,7.21,26200,0
2015-06-16,7.2,7.25,7.2,7.21,13000,0
2015-06-17,7.25,7.44,7.25,7.31,279100,0
2015-06-18,7.26,7.49,6.98,7.36,201300,0
2015-06-19,7.43,7.44,7.32,7.44,77500,0
2015-06-22,7.45,7.5,7.41,7.5,36900,0
2015-06-23,7.5,7.55,7.47,7.54,77215,0
2015-06-24,7.55,7.55,7.49,7.54,41800,0
2015-06-25,7.51,7.65,7.51,7.6,84800,0
2015-06-26,7.64,7.69,7.6,7.61,75000,0
2015-06-29,7.61,7.75,7.57,7.74,188900,0
2015-06-30,7.72,7.74,7.61,7.66,35278,0
2015-07-01,7.69,7.75,7.64,7.75,37300,0
2015-07-02,7.68,7.75,7.68,7.75,36500,0
2015-07-06,7.65,7.75,7.62,7.75,46500,0
2015-07-07,7.73,7.73,7.62,7.67,22200,0
2015-07-08,7.66,7.66,7.56,7.6,34300,0
2015-07-09,7.64,7.67,7.59,7.6,48000,0
2015-07-10,7.64,7.86,7.64,7.8,41700,0
2015-07-13,7.8,8.22,7.8,8.18,258000,0
2015-07-14,8.15,8.46,8.12,8.45,222399,0
2015-07-15,8.49,8.64,8.41,8.63,196420,0
2015-07-16,8.74,8.75,8.6,8.68,146500,0
2015-07-17,8.7,8.72,8.62,8.72,113400,0
2015-07-20,8.75,8.75,8.25,8.41,161500,0
2015-07-21,8.39,8.42,8.3,8.33,54700,0
2015-07-22,8.33,8.4,8.28,8.4,30500,0
2015-07-23,8.39,8.43,8.27,8.4,51400,0
2015-07-24,8.4,8.4,8.18,8.34,26800,0
2015-07-27,8.26,8.48,8.18,8.44,75500,0
2015-07-28,8.5,8.5,8.1,8.12,34900,0
2015-07-29,8.1,8.2,8.06,8.14,24700,0
2015-07-30,8.16,8.2,8.06,8.18,42000,0
2015-07-31,8.2,8.21,8.09,8.14,16700,0
2015-08-03,8.03,8.13,7.71,7.78,71548,0
2015-08-04,7.78,8.03,7.54,7.96,77300,0
2015-08-05,8.2,8.58,8.14,8.5,230000,0
2015-08-06,8.5,8.75,8.47,8.75,127611,0
2015-08-07,8.75,9,8.73,8.87,133500,0
2015-08-10,8.88,8.95,8.63,8.81,69600,0
2015-08-11,8.78,8.9,8.67,8.69,23231,0
2015-08-12,8.61,8.61,8.4,8.51,66800,0
2015-08-13,8.5,8.84,8.43,8.72,55400,0
2015-08-14,8.78,8.78,8.46,8.51,45400,0
2015-08-17,8.45,8.9,8.38,8.59,64500,0
2015-08-18,8.63,8.65,8.48,8.48,24700,0
2015-08-19,8.45,8.48,8.32,8.41,15500,0
2015-08-20,8.36,8.44,8.07,8.12,32600,0
2015-08-21,8.06,8.09,8.04,8.04,28400,0
2015-08-24,7.98,8.27,7.86,8.04,40238,0
2015-08-25,8.2,8.33,7.88,7.9,30100,0
2015-08-26,8.03,8.03,7.77,7.99,22500,0
2015-08-27,8,8.22,8,8.13,34800,0
2015-08-28,8.14,8.26,8.09,8.12,31000,0
2015-08-31,8.1,8.16,7.99,8.06,42200,0
2015-09-01,8.07,8.09,7.84,7.91,25100,0
2015-09-02,8.01,8.02,7.9,7.93,23200,0
2015-09-03,7.98,8.06,7.94,7.99,22700,0
2015-09-04,7.91,8.07,7.89,8.03,17200,0
2015-09-08,8.15,8.19,7.93,8.12,33400,0
2015-09-09,8.13,8.17,8.05,8.07,39000,0
2015-09-10,8.1,8.15,7.95,7.99,26047,0
2015-09-11,7.96,8.04,7.95,7.96,29000,0
2015-09-14,7.97,8.01,7.84,7.84,20500,0
2015-09-15,7.86,8.48,7.78,7.95,411800,0
2015-09-16,8.01,8.27,8.01,8.22,51200,0
2015-09-17,8.28,8.44,8.28,8.4,68646,0
2015-09-18,8.4,8.5,8.22,8.33,175900,0
2015-09-21,8.4,8.65,8.25,8.35,112000,0
2015-09-22,8.32,8.42,8.2,8.26,29300,0
2015-09-23,8.34,8.45,8.25,8.31,65600,0
2015-09-24,8.32,8.55,8.3,8.55,34607,0
2015-09-25,8.57,8.88,8.57,8.83,79300,0
2015-09-28,8.75,8.88,8.62,8.7,76056,0
2015-09-29,8.7,8.79,8.5,8.6,57700,0
2015-09-30,8.77,8.77,8.5,8.5,77800,0
2015-10-01,8.5,8.84,8.5,8.7,75400,0
2015-10-02,8.67,8.89,8.58,8.89,39600,0
2015-10-05,8.9,9.23,8.9,9.19,66777,0
2015-10-06,9.19,9.55,9.05,9.26,75900,0
2015-10-07,9.24,9.27,8.55,8.98,114800,0
2015-10-08,9,9.1,8.81,8.91,24000,0
2015-10-09,8.88,8.96,8.59,8.71,15200,0
2015-10-12,8.61,8.9,8.56,8.77,41055,0
2015-10-13,8.77,8.82,8.34,8.42,38400,0
2015-10-14,8.36,8.59,8.27,8.31,38200,0
2015-10-15,8.29,8.49,8.25,8.32,16300,0
2015-10-16,8.41,8.41,8.26,8.27,35200,0
2015-10-19,8.25,8.49,8.25,8.34,51665,0
2015-10-20,8.38,8.39,8.1,8.21,51702,0
2015-10-21,8.19,8.34,8.19,8.21,19800,0
2015-10-22,8.32,8.34,8.2,8.27,34700,0
2015-10-23,8.33,8.4,8.23,8.34,53800,0
2015-10-26,8.3,8.4,8.02,8.12,59800,0
2015-10-27,8.12,8.17,8.07,8.15,37200,0
2015-10-28,8.21,8.44,8.1,8.26,94500,0
2015-10-29,8.23,8.3,8.12,8.19,40500,0
2015-10-30,8.29,8.29,8.19,8.19,11900,0
2015-11-02,8.19,8.39,8.15,8.39,47806,0
2015-11-03,8.4,8.65,8.29,8.61,93700,0
2015-11-04,8.61,8.65,8.45,8.5,20242,0
2015-11-05,8.49,8.49,8.21,8.28,26000,0
2015-11-06,8.15,8.36,7.89,7.99,65600,0
2015-11-09,7.96,8.07,7.35,7.41,85720,0
2015-11-10,7.37,7.45,6.82,6.89,145300,0
2015-11-11,6.92,7.09,6.71,7.04,53500,0
2015-11-12,7,7.06,6.94,7.02,61400,0
2015-11-13,7.02,7.17,7.02,7.14,60900,0
2015-11-16,7.13,7.17,7,7.08,65200,0
2015-11-17,7.1,7.23,7.05,7.22,38200,0
2015-11-18,7.21,7.57,7.13,7.43,51100,0
2015-11-19,7.37,7.39,7.24,7.29,40900,0
2015-11-20,7.24,7.34,7.17,7.2,33100,0
2015-11-23,7.16,7.24,7.13,7.24,27600,0
2015-11-24,7.1,7.46,7.1,7.44,52700,0
2015-11-25,7.33,7.48,7.3,7.44,58900,0
2015-11-27,7.46,7.63,7.42,7.6,12100,0
2015-11-30,7.61,7.61,7.43,7.46,44300,0
2015-12-01,7.45,7.75,7.45,7.71,134812,0
2015-12-02,7.67,7.74,7.63,7.65,28291,0
2015-12-03,7.65,7.79,7.59,7.66,24699,0
2015-12-04,7.68,7.72,7.61,7.66,15000,0
2015-12-07,7.64,7.68,7.5,7.5,38100,0
2015-12-08,7.51,7.69,7.5,7.59,84708,0
2015-12-09,7.5,7.63,7.32,7.39,18300,0
2015-12-10,7.44,7.46,7.11,7.21,54700,0
2015-12-11,7.25,7.29,7.12,7.2,10000,0
2015-12-14,7.21,7.26,7.14,7.2,21183,0
2015-12-15,7.2,7.49,7.17,7.33,32200,0
2015-12-16,7.4,7.49,7.3,7.33,16100,0
2015-12-17,7.27,7.36,7.2,7.2,12000,0
2015-12-18,7.2,7.29,6.92,7.03,69000,0
2015-12-21,7.01,7.12,6.83,6.95,27200,0
2015-12-22,6.9,7.09,6.9,6.93,12472,0
2015-12-23,6.89,7.09,6.89,7.01,15100,0
2015-12-24,6.95,7.06,6.936,6.98,9843,0
2015-12-28,6.91,7.07,6.91,6.99,11925,0
2015-12-29,6.96,7.1399,6.96,7.03,12257,0
2015-12-30,7,7.1,6.9601,7.02,11019,0
2015-12-31,7.01,7.05,6.87,7.01,26562,0
2016-01-04,6.87,7.09,6.87,7.03,34653,0
2016-01-05,7.01,7.14,6.985,7.1,22717,0
2016-01-06,6.93,7.05,6.87,7.05,67662,0
2016-01-07,7,7.07,6.9,6.99,13530,0
2016-01-08,7.07,7.08,6.92,6.92,16606,0
2016-01-11,6.91,7.01,6.86,6.92,26843,0
2016-01-12,7.01,7.01,6.8321,6.87,18183,0
2016-01-13,6.94,6.99,6.45,6.5,30653,0
2016-01-14,6.48,6.48,6.2,6.31,41331,0
2016-01-15,6.26,6.26,5.9,5.92,33700,0
2016-01-19,5.95,5.96,5.85,5.92,76100,0
2016-01-20,5.85,5.85,5.54,5.78,54416,0
2016-01-21,5.75,5.82,5.64,5.71,81634,0
2016-01-22,5.77,5.92,5.75,5.85,149043,0
2016-01-25,5.81,5.89,5.69,5.7,19752,0
2016-01-26,5.7,5.75,5.61,5.73,23361,0
2016-01-27,5.7,5.72,5.45,5.63,49438,0
2016-01-28,5.64,5.76,5.57,5.59,17168,0
2016-01-29,5.6,5.71,5.5999,5.65,31667,0
2016-02-01,5.68,5.81,5.58,5.74,37650,0
2016-02-02,5.71,5.87,5.65,5.71,41539,0
2016-02-03,5.78,6.07,5.73,6.07,31513,0
2016-02-04,6.06,6.48,6.06,6.43,46448,0
2016-02-05,6.43,6.43,6.27,6.32,10978,0
2016-02-08,6.28,6.28,6,6.04,30862,0
2016-02-09,5.951,6,5.77,5.77,20959,0
2016-02-10,5.78,5.88,5.54,5.57,29224,0
2016-02-11,5.5,5.69,5.5,5.58,25276,0
2016-02-12,5.6,5.65,5.6,5.61,9456,0
2016-02-16,5.67,5.81,5.67,5.79,12645,0
2016-02-17,5.9,6.085,5.62,5.65,73178,0
2016-02-18,5.68,6.35,5.68,6.33,58580,0
2016-02-19,6.3041,6.53,6.27,6.35,35504,0
2016-02-22,6.38,6.53,6.3,6.53,17218,0
2016-02-23,6.51,6.51,6.42,6.46,22330,0
2016-02-24,6.43,6.515,6.18,6.2,22705,0
2016-02-25,6.24,6.38,6.17,6.21,7898,0
2016-02-26,6.18,7.13,6.18,7.13,63648,0
2016-02-29,7.02,7.47,7.02,7.38,79922,0
2016-03-01,7.4,7.47,7.23,7.47,32822,0
2016-03-02,7.45,7.47,7.18,7.3,74598,0
2016-03-03,7.25,7.3,7.23,7.29,23520,0
2016-03-04,7.27,7.3,7.19,7.24,35290,0
2016-03-07,7.21,7.43,7.1888,7.36,49473,0
2016-03-08,7.37,7.53,7.33,7.5,26312,0
2016-03-09,7.53,7.7,7.49,7.68,27921,0
2016-03-10,7.72,7.99,7.5,7.94,35510,0
2016-03-11,7.96,8.01,7.84,7.89,33947,0
2016-03-14,7.91,8.1,7.9,8.09,33734,0
2016-03-15,7.97,8.09,7.89,7.9,33939,0
2016-03-16,7.77,8,7.75,7.97,19991,0
2016-03-17,7.97,8.02,7.84,7.94,21223,0
2016-03-18,7.89,8.07,7.89,7.99,16137,0
2016-03-21,7.99,7.99,7.8,7.86,9544,0
2016-03-22,7.77,8,7.77,8,17866,0
2016-03-23,7.95,8.01,7.79,7.95,20389,0
2016-03-24,8.01,8.22,8.01,8.19,37066,0
2016-03-28,8.21,8.25,8.1,8.2,13790,0
2016-03-29,8.22,8.3,8.21,8.28,21544,0
2016-03-30,8.28,8.3,8.27,8.3,25833,0
2016-03-31,8.3,8.5,8.3,8.43,32614,0
2016-04-01,8.44,8.6,8.37,8.54,18918,0
2016-04-04,8.56,8.69,8.56,8.58,17388,0
2016-04-05,8.6,8.64,8.46,8.48,22524,0
2016-04-06,8.46,8.72,8.36,8.44,77798,0
2016-04-07,8.37,8.54,8.36,8.51,25369,0
2016-04-08,8.608,8.75,8.57,8.75,50052,0
2016-04-11,8.8,8.8,8.6,8.66,33370,0
2016-04-12,8.62,8.68,8.42,8.52,18512,0
2016-04-13,8.45,8.45,8.28,8.3,50767,0
2016-04-14,8.36,8.36,8.18,8.25,21499,0
2016-04-15,8.25,8.37,8.17,8.17,21291,0
2016-04-18,8.31,8.31,7.97,7.97,32981,0
2016-04-19,8.02,8.19,7.57,7.69,61791,0
2016-04-20,7.65,8.01,7.65,7.77,71733,0
2016-04-21,7.72,8.03,7.72,8,12506,0
2016-04-22,8.02,8.15,8,8.09,18278,0
2016-04-25,8.05,8.15,8.02,8.13,13823,0
2016-04-26,8.11,8.13,7.96,8.06,28516,0
2016-04-27,8.23,8.23,7.9001,8,23770,0
2016-04-28,8,8.04,7.98,8,5352,0
2016-04-29,8.11,8.11,7.89,7.9,37921,0
2016-05-02,7.97,8.25,7.945,8.22,24155,0
2016-05-03,8.19,8.38,8.11,8.24,35536,0
2016-05-04,8.23,8.33,7.945,8,61144,0
2016-05-05,8.01,8.13,7.97,8.02,19961,0
2016-05-06,8.03,8.19,7.7,7.78,44938,0
2016-05-09,7.78,7.9,7.78,7.81,22331,0
2016-05-10,7.85,7.9594,7.78,7.88,25242,0
2016-05-11,7.57,7.88,7.57,7.8,19746,0
2016-05-12,7.81,7.81,7.46,7.5,23265,0
2016-05-13,7.53,7.61,7.42,7.51,35190,0
2016-05-16,7.53,7.89,7.53,7.86,10673,0
2016-05-17,7.87,7.895,7.61,7.64,25398,0
2016-05-18,7.66,7.71,7.65,7.66,8830,0
2016-05-19,7.6,7.83,7.6,7.69,22171,0
2016-05-20,7.63,8.07,7.63,8.04,16641,0
2016-05-23,8.03,8.03,7.75,7.79,33614,0
2016-05-24,7.85,8.06,7.85,8.05,13811,0
2016-05-25,8.01,8.07,7.99,8.03,8032,0
2016-05-26,8.07,8.07,7.84,7.87,12881,0
2016-05-27,7.94,8.1,7.89,8.09,17489,0
2016-05-31,8.07,8.09,7.98,8.04,19691,0
2016-06-01,7.786,8.05,7.786,7.94,13684,0
2016-06-02,7.98,7.98,7.89,7.93,7591,0
2016-06-03,7.91,7.91,7.4,7.44,68527,0
2016-06-06,7.8101,7.835,7.51,7.54,18909,0
2016-06-07,7.4101,7.64,7.35,7.51,23111,0
2016-06-08,7.54,7.73,7.13,7.18,57160,0
2016-06-09,7.11,7.35,7.06,7.23,28833,0
2016-06-10,7.23,7.23,7.05,7.08,16682,0
2016-06-13,7.1,7.16,6.66,6.75,26358,0
2016-06-14,6.75,6.75,6.52,6.64,24959,0
2016-06-15,6.66,6.6879,6.52,6.55,35756,0
2016-06-16,6.54,6.76,6.23,6.32,51568,0
2016-06-17,6.36,6.62,6.36,6.6,49900,0
2016-06-20,6.63,6.9,6.63,6.82,26378,0
2016-06-21,7.03,7.13,6.92,7.12,43631,0
2016-06-22,7.06,7.47,7.06,7.28,32577,0
2016-06-23,7.37,7.99,7.32,7.56,92466,0
2016-06-24,7.36,7.6,6.9,6.97,971296,0
2016-06-27,6.89,6.98,6.71,6.97,51898,0
2016-06-28,6.99,7.42,6.97,7.24,34138,0
2016-06-29,7.29,7.4199,7.03,7.06,56713,0
2016-06-30,7.09,7.4725,7.0501,7.26,50215,0
2016-07-01,7.2,7.4,6.97,7.06,25087,0
2016-07-05,6.98,6.99,6.76,6.89,44141,0
2016-07-06,6.82,6.94,6.73,6.8,23055,0
2016-07-07,6.86,6.99,6.82,6.86,27916,0
2016-07-08,6.88,7.3,6.88,7.28,36993,0
2016-07-11,7.3,7.55,7.3,7.53,18931,0
2016-07-12,7.67,8.19,7.67,8.05,109802,0
2016-07-13,8.04,8.11,7.8384,7.91,27789,0
2016-07-14,8.08,8.08,7.93,8.02,47719,0
2016-07-15,8.1,8.18,8,8.14,35269,0
2016-07-18,8.25,8.46,7.92,8.31,115699,0
2016-07-19,8.24,8.32,8.02,8.04,27753,0
2016-07-20,8.11,8.11,7.91,7.97,23046,0
2016-07-21,7.96,8.14,7.88,8.13,21857,0
2016-07-22,8.08,8.24,8.05,8.13,12413,0
2016-07-25,8.1,8.22,8.1,8.17,12782,0
2016-07-26,8.2,8.3,8.16,8.29,14879,0
2016-07-27,8.3,8.35,8.15,8.29,16393,0
2016-07-28,8.29,8.4,7.95,8.19,41765,0
2016-07-29,8.12,8.12,7.88,7.94,36372,0
2016-08-01,7.92,7.92,7.57,7.61,21841,0
2016-08-02,7.64,7.75,7.51,7.54,35582,0
2016-08-03,7.6,7.676,6.78,6.94,115323,0
2016-08-04,6.95,7.07,6.785,7,44972,0
2016-08-05,7.01,7.21,7.01,7.06,38043,0
2016-08-08,7.1,7.1,6.88,7.05,17988,0
2016-08-09,7.02,7.09,6.84,6.85,46367,0
2016-08-10,6.88,6.88,6.65,6.67,38904,0
2016-08-11,6.66,6.7,6.58,6.63,32685,0
2016-08-12,6.65,6.79,6.55,6.74,31678,0
2016-08-15,6.67,6.82,6.67,6.8,15335,0
2016-08-16,6.81,6.845,6.73,6.79,44290,0
2016-08-17,6.8,6.815,6.41,6.5,58260,0
2016-08-18,6.54,6.86,6.49,6.75,198864,0
2016-08-19,6.73,6.73,6.61,6.69,28220,0
2016-08-22,6.65,6.76,6.65,6.72,22697,0
2016-08-23,6.77,6.89,6.72,6.82,10210,0
2016-08-24,6.87,6.87,6.75,6.86,26721,0
2016-08-25,6.82,6.92,6.73,6.83,18967,0
2016-08-26,6.83,7.06,6.77,6.81,19968,0
2016-08-29,6.77,6.8499,6.59,6.64,32408,0
2016-08-30,6.66,6.84,6.43,6.49,65131,0
2016-08-31,6.51,6.58,6.43,6.54,20386,0
2016-09-01,6.56,6.61,6.3,6.4,37023,0
2016-09-02,6.43,6.43,6.25,6.39,110897,0
2016-09-06,6.39,6.57,6.35,6.53,36917,0
2016-09-07,6.55,6.87,6.55,6.82,27750,0
2016-09-08,6.75,6.8499,6.72,6.76,14679,0
2016-09-09,6.72,6.75,6.7,6.71,50933,0
2016-09-12,6.7,6.82,6.7,6.8,22620,0
2016-09-13,6.75,7.05,6.75,6.96,33357,0
2016-09-14,7.1,8.0628,7.1,7.89,201846,0
2016-09-15,8.04,8.04,7.69,7.83,36872,0
2016-09-16,7.84,7.87,7.73,7.76,47479,0
2016-09-19,7.78,7.81,7.66,7.79,25058,0
2016-09-20,7.83,7.83,7.7501,7.78,13552,0
2016-09-21,7.79,7.79,7.5,7.76,81989,0
2016-09-22,7.79,8.25,7.75,8.23,90278,0
2016-09-23,8.2,8.2072,8.07,8.17,34314,0
2016-09-26,8.15,8.35,8.1,8.31,34874,0
2016-09-27,8.3,8.3,8.03,8.11,44579,0
2016-09-28,8.1,8.18,8.08,8.16,13424,0
2016-09-29,8.08,8.13,7.9,8.08,17472,0
2016-09-30,8.05,8.44,7.9422,8.34,48033,0
2016-10-03,8.32,8.39,8.18,8.22,17331,0
2016-10-04,8.29,8.42,8.18,8.29,22421,0
2016-10-05,8.34,8.47,8.306,8.39,20677,0
2016-10-06,8.41,8.5,8.1601,8.46,10983,0
2016-10-07,8.5,8.5,8.4,8.48,8670,0
2016-10-10,8.5,8.52,8.44,8.5,14017,0
2016-10-11,8.46,8.53,8.32,8.39,18563,0
2016-10-12,8.39,8.55,8.29,8.51,8527,0
2016-10-13,8.44,8.45,8.36,8.39,9366,0
2016-10-14,8.44,8.44,8.33,8.37,8000,0
2016-10-17,8.35,8.35,8.25,8.25,4372,0
2016-10-18,8.25,8.35,7.95,8.05,24966,0
2016-10-19,8.1,8.25,8.075,8.15,24219,0
2016-10-20,8.2,8.25,8.15,8.25,12351,0
2016-10-21,8.1,8.25,8.1,8.2,8877,0
2016-10-24,8.3,8.3,8.2,8.3,5474,0
2016-10-25,8.2,8.35,8.2,8.25,6158,0
2016-10-26,8.25,8.25,8.15,8.2,7352,0
2016-10-27,8.2,8.2,8.1,8.15,17513,0
2016-10-28,8.1745,8.25,8.1,8.15,22369,0
2016-10-31,8.15,8.4,8.0999,8.4,36713,0
2016-11-01,8.45,8.6,8.3,8.3,28183,0
2016-11-02,8.2,8.3,8.1,8.15,18899,0
2016-11-03,8.15,8.35,8.15,8.3,26805,0
2016-11-04,8.4,8.5,8.3,8.4,44745,0
2016-11-07,8.6,8.7,8.4,8.7,169338,0
2016-11-08,8.7,8.8,8.65,8.75,64619,0
2016-11-09,8.55,8.85,8.3,8.85,94287,0
2016-11-10,8.85,9.2,8.75,9,132413,0
2016-11-11,9,9.4,9,9.4,115516,0
2016-11-14,9.35,9.4,9.2,9.3,38793,0
2016-11-15,9.3,9.325,8.95,9,29823,0
2016-11-16,9,9.2,8.9,8.95,317103,0
2016-11-17,9.05,9.175,8.9,8.95,65905,0
2016-11-18,8.95,9.35,8.9,9.3,59034,0
2016-11-21,9.3,9.35,9.05,9.2,60016,0
2016-11-22,9.15,9.35,9.0528,9.25,93274,0
2016-11-23,9.2,9.3,9.1,9.2,29072,0
2016-11-25,9.2,9.25,9.1,9.25,18114,0
2016-11-28,9.15,9.2499,9,9.05,31764,0
2016-11-29,9.1,9.1,8.85,8.9,42597,0
2016-11-30,9,9,8.7,8.8,20146,0
2016-12-01,8.8,9.04,8.6,8.7,52154,0
2016-12-02,8.65,8.85,8.65,8.7,33326,0
2016-12-05,8.8,9,8.8,8.9,68390,0
2016-12-06,8.95,9.1,8.95,9.05,62444,0
2016-12-07,9,9.25,9,9.05,65444,0
2016-12-08,9.2,9.2,9.15,9.2,57042,0
2016-12-09,9.15,9.2,9.05,9.05,31403,0
2016-12-12,9,9.15,9,9.1,22328,0
2016-12-13,9.2,9.2,9.05,9.15,22202,0
2016-12-14,9.1,9.15,8.95,9.1,10034,0
2016-12-15,8.5,8.7,7.9,8.1,595833,0
2016-12-16,8.15,8.4,8.05,8.25,240285,0
2016-12-19,8.4,8.5,8.25,8.3,80212,0
2016-12-20,8.35,8.4,8.15,8.3,70141,0
2016-12-21,8.3,8.35,8.2,8.25,35004,0
2016-12-22,8.3,8.4,8.05,8.15,52015,0
2016-12-23,8.2,8.55,8.1,8.45,99075,0
2016-12-27,8.4,8.5,8.25,8.35,22043,0
2016-12-28,8.4,8.55,8.25,8.45,60513,0
2016-12-29,8.4,8.55,8.4,8.45,24609,0
2016-12-30,8.334,8.4,8.15,8.35,32070,0
2017-01-03,8.4,8.5,8.25,8.45,37487,0
2017-01-04,8.45,8.6,8.25,8.35,69927,0
2017-01-05,8.3,8.4,8.15,8.2,30065,0
2017-01-06,8.25,8.35,8.15,8.25,32405,0
2017-01-09,8.2,8.2,7.95,7.95,25795,0
2017-01-10,7.95,8.15,7.8,8,26934,0
2017-01-11,7.9,8.05,7.85,8.05,30637,0
2017-01-12,8.1,8.1,7.8,7.85,24085,0
2017-01-13,7.85,8,7.8174,8,25296,0
2017-01-17,7.95,8,7.9,7.9,18970,0
2017-01-18,7.95,8.1,7.85,8.1,24578,0
2017-01-19,8.05,8.05,7.8,7.85,47610,0
2017-01-20,7.85,8.1,7.85,8.05,19948,0
2017-01-23,8.1,8.2,8,8.15,15825,0
2017-01-24,8.2,8.35,8.15,8.3,20805,0
2017-01-25,8.35,8.7,8.35,8.7,94013,0
2017-01-26,8.65,8.8,8.4,8.55,70673,0
2017-01-27,8.5,8.55,8.35,8.5,114262,0
2017-01-30,8.4,8.475,8.1,8.2,35080,0
2017-01-31,8.2,8.3,7.95,8,99017,0
2017-02-01,8.1,8.2,7.95,7.95,29105,0
2017-02-02,7.95,7.95,7.65,7.75,32315,0
2017-02-03,7.75,8.05,7.7,8.05,26079,0
2017-02-06,7.95,8.15,7.85,8,33573,0
2017-02-07,8,8.05,7.8,7.85,55318,0
2017-02-08,7.8,7.9,7.65,7.7,32080,0
2017-02-09,7.65,8,7.65,7.8,66011,0
2017-02-10,7.85,8.1,7.75,8.05,28944,0
2017-02-13,8.1,8.35,8.05,8.25,37360,0
2017-02-14,8.25,8.25,8.05,8.1,26664,0
2017-02-15,8,8.2,7.95,8.1,42660,0
2017-02-16,8,8.15,8,8.1,19154,0
2017-02-17,8.15,8.2,8,8.05,42878,0
2017-02-21,8.05,8.05,7.95,8,30445,0
2017-02-22,7.95,8.05,7.85,8,40584,0
2017-02-23,7.9,8.05,7.8,7.8,25486,0
2017-02-24,7.8,7.85,7.7,7.8,21390,0
2017-02-27,7.8,7.85,7.6295,7.85,46229,0
2017-02-28,7.75,7.8,7.4,7.45,66517,0
2017-03-01,7.5,7.5,6.85,7,285968,0
2017-03-02,7.1,7.15,6.875,7,87225,0
2017-03-03,6.95,7.05,6.775,7,46335,0
2017-03-06,7,7.1,6.875,7.05,70322,0
2017-03-07,7.1,7.15,7,7.1,78066,0
2017-03-08,7.1,7.1995,6.95,7.05,44997,0
2017-03-09,7.05,7.2,7.05,7.1,34563,0
2017-03-10,7.1,7.2,6.95,7,23183,0
2017-03-13,6.95,7.15,6.85,6.95,47755,0
2017-03-14,6.9,7,6.85,6.85,19406,0
2017-03-15,6.85,7,6.75,6.8,31644,0
2017-03-16,6.8,6.85,6.7,6.75,27464,0
2017-03-17,6.7,6.9,6.6,6.9,52667,0
2017-03-20,6.9,6.925,6.75,6.8,33071,0
2017-03-21,6.85,6.85,6.8,6.8,31950,0
2017-03-22,6.8,6.9,6.8,6.8,28997,0
2017-03-23,6.8,6.95,6.775,6.9,22181,0
2017-03-24,6.8499,6.95,6.8,6.8,26681,0
2017-03-27,6.7,6.95,6.7,6.85,15884,0
2017-03-28,6.8,6.95,6.75,6.9,21456,0
2017-03-29,6.85,7.05,6.85,7,11334,0
2017-03-30,6.95,7.05,6.95,7,28743,0
2017-03-31,7,7.05,6.9,7.05,26350,0
2017-04-03,7,7,6.85,6.95,21550,0
2017-04-04,6.9793,7,6.65,6.7,60930,0
2017-04-05,6.65,6.85,6.65,6.8,155247,0
2017-04-06,6.85,6.9,6.7578,6.8,50149,0
2017-04-07,6.8,6.95,6.75,6.9,33425,0
2017-04-10,6.85,6.95,6.8,6.95,20713,0
2017-04-11,6.95,7,6.8,6.8,69164,0
2017-04-12,6.8,6.85,6.75,6.8,115069,0
2017-04-13,6.75,6.85,6.75,6.75,26013,0
2017-04-17,6.8,6.8,6.6,6.7,27046,0
2017-04-18,6.65,6.75,6.65,6.7,7204,0
2017-04-19,6.7,6.75,6.65,6.65,90208,0
2017-04-20,6.7,6.85,6.7,6.85,15956,0
2017-04-21,6.85,6.95,6.6112,6.65,39477,0
2017-04-24,6.75,6.75,6.4,6.5,166997,0
2017-04-25,6.55,6.85,6.5,6.8,64269,0
2017-04-26,6.8,6.85,6.75,6.75,82243,0
2017-04-27,6.75,6.8,6.65,6.7,44126,0
2017-04-28,6.65,6.65,6.4,6.5,39614,0
2017-05-01,6.45,6.65,6.3393,6.6,20708,0
2017-05-02,6.65,6.65,6.45,6.5,7777,0
2017-05-03,6.5,6.5,6.43,6.45,10779,0
2017-05-04,6.5,6.5,6.3,6.4,19535,0
2017-05-05,6.45,6.5,6.35,6.4,28884,0
2017-05-08,6.35,6.65,6.35,6.6,78925,0
2017-05-09,6.65,6.95,6.45,6.55,45550,0
2017-05-10,6.55,6.6,6.4,6.45,40388,0
2017-05-11,6.4,6.5,6.35,6.4,25801,0
2017-05-12,6.4,6.65,6.25,6.55,40312,0
2017-05-15,6.5,6.75,6.5,6.7,44214,0
2017-05-16,6.75,6.8,6.65,6.8,21570,0
2017-05-17,6.7,6.7,6.4,6.45,45566,0
2017-05-18,6.45,6.5,6.3,6.35,34791,0
2017-05-19,6.35,6.45,6.3,6.4,34909,0
2017-05-22,6.45,6.65,6.45,6.55,42579,0
2017-05-23,6.55,6.65,6.5,6.55,24605,0
2017-05-24,6.5,6.55,6.4,6.5,20810,0
2017-05-25,6.5,6.5,6.4,6.45,12583,0
2017-05-26,6.45,6.65,6.4,6.55,18058,0
2017-05-30,6.55,6.6,6.5,6.55,13044,0
2017-05-31,6.5,6.6434,6.5,6.55,18013,0
2017-06-01,6.55,6.75,6.5,6.7,66984,0
2017-06-02,6.7,6.8,6.65,6.7,51874,0
2017-06-05,6.65,6.75,6.45,6.55,35887,0
2017-06-06,6.5,6.55,6.45,6.5,38584,0
2017-06-07,6.5,6.5,6.35,6.4,44427,0
2017-06-08,6.35,6.55,6.35,6.55,34061,0
2017-06-09,6.5,6.55,6.35,6.55,48978,0
2017-06-12,6.55,6.6,6.4,6.5,27726,0
2017-06-13,6.4999,6.525,6.45,6.5,26972,0
2017-06-14,6.55,6.55,6.4,6.4,103346,0
2017-06-15,6.35,6.6,6.3,6.5,59489,0
2017-06-16,6.4,6.4,6.175,6.2,87332,0
2017-06-19,6.2,6.25,6.2,6.2,59630,0
2017-06-20,6.2,6.3,6.15,6.25,30312,0
2017-06-21,6.25,6.3,6.2,6.25,16198,0
2017-06-22,6.25,6.55,6.23,6.45,51672,0
2017-06-23,6.5,6.7,6.2,6.65,242479,0
2017-06-26,6.7,6.85,6.65,6.8,63982,0
2017-06-27,6.75,6.8,6.65,6.75,31665,0
2017-06-28,6.8,7.1,6.7,7.05,99591,0
2017-06-29,7.1,7.25,6.95,7.2,143992,0
2017-06-30,7.2,7.4,7.1,7.35,117165,0
2017-07-03,7.35,7.45,7.25,7.4,67073,0
2017-07-05,7.35,7.4,7.05,7.15,64208,0
2017-07-06,7.1,7.35,7,7.3,123688,0
2017-07-07,7.3,7.4,7.1,7.4,106621,0
2017-07-10,7.35,7.45,7.2,7.25,154085,0
2017-07-11,7.2,7.2,6.8434,6.85,36850,0
2017-07-12,6.6,6.95,6.6,6.9,29257,0
2017-07-13,6.9,6.95,6.75,6.75,39015,0
2017-07-14,6.75,6.9,6.6,6.8,51510,0
2017-07-17,6.75,6.85,6.65,6.85,31214,0
2017-07-18,6.8,7.25,6.8,7.25,53847,0
2017-07-19,7.25,7.4,7.15,7.35,41234,0
2017-07-20,7.3,7.3,7.15,7.3,26817,0
2017-07-21,7.3,7.35,7.25,7.3,100122,0
2017-07-24,7.3,7.3,7.15,7.25,18705,0
2017-07-25,7.3,7.3,7.2,7.25,33211,0
2017-07-26,7.25,7.25,7.0501,7.15,11964,0
2017-07-27,7.15,7.3,7.15,7.3,32783,0
2017-07-28,7.25,7.35,7.25,7.25,20618,0
2017-07-31,7.3,7.3,7.15,7.15,29935,0
2017-08-01,7.15,7.2,7.05,7.05,18211,0
2017-08-02,7.05,7.1,6.85,6.95,38406,0
2017-08-03,7,7,6.6,6.65,23691,0
2017-08-04,6.7,7,6.6,6.95,24183,0
2017-08-07,7,7.25,6.8501,7.25,42135,0
2017-08-08,7.2,7.45,7.2,7.4,189961,0
2017-08-09,7.3,7.5,7.3,7.35,34879,0
2017-08-10,7.05,7.25,7.05,7.15,36880,0
2017-08-11,6.85,7.2,6.85,6.95,29114,0
2017-08-14,7,7.05,6.75,7,41663,0
2017-08-15,6.15,7.15,6.15,7.05,68289,0
2017-08-16,7,7.25,6.8112,7.15,25826,0
2017-08-17,7.15,7.25,6.95,6.95,61277,0
2017-08-18,6.85,6.95,6.8265,6.95,22181,0
2017-08-21,6.9,7,6.75,6.85,15814,0
2017-08-22,6.8,6.9,6.55,6.7,28066,0
2017-08-23,6.7,6.9,6.7,6.9,38532,0
2017-08-24,6.9,6.9696,6.7,6.75,8273,0
2017-08-25,6.8,6.8,6.75,6.8,7838,0
2017-08-28,6.75,7.05,6.75,7,14671,0
2017-08-29,7,7.1,7,7.05,15483,0
2017-08-30,7.05,7.15,6.9,7.1,17659,0
2017-08-31,7.1,7.125,6.95,7,35282,0
2017-09-01,7,7.3,6.95,7.25,42452,0
2017-09-05,7.25,7.6,7.2,7.5,96307,0
2017-09-06,7.5,7.7,7.35,7.4,113127,0
2017-09-07,7.4,7.5,7.3683,7.45,59439,0
2017-09-08,7.3,7.35,7,7.3,27178,0
2017-09-11,7.35,7.55,7.324,7.5,39269,0
2017-09-12,7.55,7.6,7.45,7.6,101360,0
2017-09-13,7.6,7.65,7.4,7.6,49567,0
2017-09-14,7.6,7.6,7.45,7.55,60642,0
2017-09-15,7.6,7.6,7.4,7.45,77540,0
2017-09-18,7.3675,7.6,7.3675,7.6,22857,0
2017-09-19,7.6,7.65,7.525,7.65,25013,0
2017-09-20,7.65,7.8,7.65,7.8,41665,0
2017-09-21,7.8,7.95,7.7,7.9,101884,0
2017-09-22,7.9,8.15,7.9,8.15,102376,0
2017-09-25,8.05,8.25,8.05,8.2,30289,0
2017-09-26,8.25,8.375,8.1,8.35,58874,0
2017-09-27,8.3,8.5,8.25,8.45,71735,0
2017-09-28,8.4,8.6,8.4,8.6,78806,0
2017-09-29,8.6,8.75,8.5,8.65,33409,0
2017-10-02,8.6,8.7,8.35,8.7,69214,0
2017-10-03,8.65,8.7,8.5,8.65,93370,0
2017-10-04,8.5,8.65,8.35,8.5,66027,0
2017-10-05,8.5,8.75,8.401,8.75,95920,0
2017-10-06,8.75,9.1,8.7,9.05,310949,0
2017-10-09,9.2,9.25,8.9,8.95,149918,0
2017-10-10,9,9.25,8.85,9.2,63969,0
2017-10-11,9.15,9.35,9.15,9.2,117959,0
2017-10-12,9.15,9.15,8.75,8.8,101016,0
2017-10-13,8.8,8.95,8.7,8.8,53653,0
2017-10-16,8.8,8.9,8.6,8.7,80513,0
2017-10-17,8.75,8.8,8.525,8.55,53986,0
2017-10-18,8.55,8.75,8.5,8.65,65517,0
2017-10-19,8.65,8.75,8.5,8.55,47246,0
2017-10-20,8.699,8.7,8.4,8.45,52078,0
2017-10-23,8.45,8.85,8.45,8.75,62418,0
2017-10-24,8.7,8.85,8.7,8.8,93687,0
2017-10-25,8.8,9,8.7,8.95,93295,0
2017-10-26,8.9,9.05,8.55,8.6,70765,0
2017-10-27,8.6,8.75,8.45,8.65,82281,0
2017-10-30,8.675,8.7,8.5,8.6,61320,0
2017-10-31,8.65,8.9,8.6,8.8,72455,0
2017-11-01,8.9,8.95,8.6,8.6,22671,0
2017-11-02,8.55,8.8,8.55,8.7,48515,0
2017-11-03,8.55,9.225,8.55,8.6,89719,0
2017-11-06,8.65,8.95,8.6,8.75,46135,0
2017-11-07,8.75,8.8025,8.3,8.3,69476,0
2017-11-08,8.2,8.45,8.2,8.35,67208,0
2017-11-09,8.3,8.3501,7.95,8.25,73209,0
2017-11-10,8.2,8.5,8.2,8.4,31400,0
