Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.61,13.7,13.24,13.37,675651,0
2005-02-28,13.3,13.92,13.3,13.85,539688,0
2005-03-01,13.78,14.3,13.78,13.96,437370,0
2005-03-02,13.9,14.24,13.79,14.12,298059,0
2005-03-03,14.16,14.21,13.61,13.66,389479,0
2005-03-04,13.9,13.9,13.41,13.6,767155,0
2005-03-07,13.69,14.29,13.6,13.97,765631,0
2005-03-08,14.01,14.29,13.84,14.19,712377,0
2005-03-09,13.51,14.13,13.22,13.45,1977091,0
2005-03-10,13.64,13.89,13.07,13.13,842965,0
2005-03-11,13.06,13.27,12.64,12.91,674863,0
2005-03-14,12.75,13.06,12.5,12.61,848025,0
2005-03-15,12.51,12.87,12.35,12.39,744716,0
2005-03-16,12.41,12.75,12.36,12.57,492611,0
2005-03-17,12.56,12.84,12.53,12.65,277462,0
2005-03-18,12.65,12.69,12.4,12.57,385940,0
2005-03-21,12.51,13.1,12.28,12.99,405902,0
2005-03-22,12.94,13.06,12.56,12.61,380247,0
2005-03-23,12.62,12.67,12.34,12.38,535347,0
2005-03-24,12.42,12.59,12.33,12.43,268243,0
2005-03-28,12.5,12.52,12.06,12.45,946375,0
2005-03-29,12.28,12.72,12.2,12.23,323435,0
2005-03-30,12.23,12.69,12.2,12.62,384440,0
2005-03-31,12.52,13,12.52,12.95,477553,0
2005-04-01,13.05,13.14,12.75,12.95,682731,0
2005-04-04,12.89,13.33,12.72,13.11,659035,0
2005-04-05,13.14,13.6,13.08,13.22,504203,0
2005-04-06,13.25,13.29,12.5,12.53,920474,0
2005-04-07,12.6,12.96,12.53,12.8,802711,0
2005-04-08,12.88,13,12.05,12.12,1279884,0
2005-04-11,12.24,12.24,11.49,11.56,1011532,0
2005-04-12,11.57,11.57,11.04,11.17,1679112,0
2005-04-13,11.12,11.14,10.04,11.03,3466857,0
2005-04-14,11,11.14,10.66,10.75,598778,0
2005-04-15,10.7,10.74,10.27,10.37,905085,0
2005-04-18,10.32,10.74,10.31,10.64,804025,0
2005-04-19,11.03,11.96,10.78,11.01,1283279,0
2005-04-20,11.06,11.17,10.59,10.67,567681,0
2005-04-21,10.72,10.99,10.72,10.79,448389,0
2005-04-22,10.78,10.83,10.44,10.6,367748,0
2005-04-25,10.72,10.94,10.52,10.63,344336,0
2005-04-26,10.66,10.75,10.45,10.5,268498,0
2005-04-27,10.44,10.6,10.26,10.53,298138,0
2005-04-28,10.5,10.64,10.28,10.37,451211,0
2005-04-29,10.34,10.44,10.13,10.3,251192,0
2005-05-02,10.26,10.33,10.08,10.25,456330,0
2005-05-03,10.32,10.49,10.11,10.37,300257,0
2005-05-04,10.38,10.5,10.21,10.46,326171,0
2005-05-05,10.41,10.52,10.15,10.33,151409,0
2005-05-06,8.87,9.49,8.85,8.97,3199976,0
2005-05-09,8.85,9,8.27,8.32,1150000,0
2005-05-10,8.34,8.39,8.13,8.2,873650,0
2005-05-11,8.16,8.31,8.16,8.24,553252,0
2005-05-12,8.19,8.2,7.92,8.09,889078,0
2005-05-13,8.05,8.37,7.98,8.01,1140343,0
2005-05-16,8.01,8.3,7.29,8.27,454410,0
2005-05-17,8.23,8.33,8,8.16,301267,0
2005-05-18,8.2,8.25,8.11,8.18,378184,0
2005-05-19,8.16,8.19,8.11,8.14,427447,0
2005-05-20,8.15,8.17,8.01,8.1,657438,0
2005-05-23,8.1,8.22,8.01,8.04,594820,0
2005-05-24,8.01,8.48,8.01,8.2,593006,0
2005-05-25,7.94,7.95,7.37,7.65,971387,0
2005-05-26,7.72,7.87,7.65,7.81,456184,0
2005-05-27,7.86,7.9,7.47,7.77,1127230,0
2005-05-31,7.84,8,7.79,7.9,390020,0
2005-06-01,7.84,7.95,7.61,7.63,525475,0
2005-06-02,7.62,7.74,7.5,7.59,375812,0
2005-06-03,7.59,7.6,7.4,7.49,381609,0
2005-06-06,7.5,7.52,7.43,7.52,377635,0
2005-06-07,7.5,7.52,7.3,7.34,368700,0
2005-06-08,7.38,7.4,7.13,7.18,306113,0
2005-06-09,7.19,7.3,7.13,7.24,211126,0
2005-06-10,7.26,7.26,7.1,7.16,170328,0
2005-06-13,7.18,7.35,7.03,7.06,343206,0
2005-06-14,7.08,7.22,6.96,7.05,470962,0
2005-06-15,7.01,7.14,6.95,7.02,670167,0
2005-06-16,7.02,7.05,6.9,7.02,801557,0
2005-06-17,7.04,7.09,6.91,7.02,833512,0
2005-06-20,6.93,6.98,6.85,6.87,854868,0
2005-06-21,6.89,6.96,6.84,6.87,642950,0
2005-06-22,6.9,7,6.89,6.9,356731,0
2005-06-23,6.95,7.62,6.88,7.3,1050778,0
2005-06-24,7.34,7.4,7.08,7.25,550935,0
2005-06-27,7.27,7.27,6.92,7.02,262545,0
2005-06-28,7.02,7.45,7.02,7.15,593976,0
2005-06-29,7.2,7.35,7.03,7.05,602448,0
2005-06-30,7.08,7.16,6.92,7.02,283361,0
2005-07-01,7.03,7.06,6.93,7,209720,0
2005-07-05,7.03,7.29,6.99,7.27,372616,0
2005-07-06,7.24,7.24,7.1,7.2,270356,0
2005-07-07,7.16,7.27,7.09,7.25,306425,0
2005-07-08,7.28,7.62,7.25,7.54,442341,0
2005-07-11,7.56,7.74,7.48,7.72,298080,0
2005-07-12,7.75,7.78,7.57,7.68,268229,0
2005-07-13,7.64,7.72,7.5,7.56,189900,0
2005-07-14,7.66,7.72,7.45,7.61,195927,0
2005-07-15,7.54,7.64,7.5,7.52,212227,0
2005-07-18,7.52,7.64,7.33,7.35,168242,0
2005-07-19,7.36,7.68,7.35,7.57,181675,0
2005-07-20,7.59,7.97,7.36,7.9,407834,0
2005-07-21,7.92,7.95,7.55,7.58,275650,0
2005-07-22,7.65,7.85,7.5,7.7,189082,0
2005-07-25,7.7,7.92,7.68,7.85,246347,0
2005-07-26,7.92,8.12,7.71,7.77,304238,0
2005-07-27,7.81,7.81,7.6,7.65,166235,0
2005-07-28,7.67,7.8,7.67,7.67,199684,0
2005-07-29,7.69,7.7,7.49,7.58,225581,0
2005-08-01,7.55,7.75,7.55,7.6,146387,0
2005-08-02,7.61,7.72,7.25,7.33,407454,0
2005-08-03,7.28,7.64,7.27,7.57,254160,0
2005-08-04,7.55,7.63,7.46,7.48,115927,0
2005-08-05,7.45,7.57,7.35,7.47,151477,0
2005-08-08,7.56,7.56,7.28,7.33,128798,0
2005-08-09,7.48,7.48,7.17,7.26,159953,0
2005-08-10,7.33,7.38,7,7.06,325204,0
2005-08-11,7.06,7.41,7,7.24,217209,0
2005-08-12,7.25,7.4,7.06,7.09,167290,0
2005-08-15,7.08,7.34,7.04,7.34,150222,0
2005-08-16,7.31,7.31,7.07,7.07,210506,0
2005-08-17,7.09,7.13,7,7.03,105437,0
2005-08-18,7,7.2,6.99,7.01,105056,0
2005-08-19,6.96,7.22,6.86,6.86,332755,0
2005-08-22,6.86,6.98,6.84,6.98,190117,0
2005-08-23,6.91,7.05,6.66,6.99,611032,0
2005-08-24,5.7,5.99,5.6,5.86,1652905,0
2005-08-25,5.87,5.92,5.65,5.91,997752,0
2005-08-26,5.93,5.93,5.75,5.81,297243,0
2005-08-29,5.78,5.81,5.62,5.77,388386,0
2005-08-30,5.81,6,5.76,6,460404,0
2005-08-31,6.01,6.12,5.91,6.12,474958,0
2005-09-01,6.12,6.18,6.01,6.16,298947,0
2005-09-02,6.15,6.19,6,6.1,230156,0
2005-09-06,6.08,6.14,6.02,6.11,297135,0
2005-09-07,6.15,6.25,6.09,6.24,291449,0
2005-09-08,6.22,6.22,6,6.09,234285,0
2005-09-09,6.1,6.13,5.96,6.03,302385,0
2005-09-12,6.05,6.12,6,6.08,291360,0
2005-09-13,6,6.02,5.91,5.91,442627,0
2005-09-14,5.9,6.05,5.86,5.9,401878,0
2005-09-15,5.91,6.01,5.82,5.85,259643,0
2005-09-16,5.91,5.91,5.82,5.85,270247,0
2005-09-19,5.86,5.93,5.65,5.65,227007,0
2005-09-20,5.65,5.85,5.62,5.69,275801,0
2005-09-21,5.66,5.66,5.47,5.5,376885,0
2005-09-22,5.46,5.53,5.36,5.4,344218,0
2005-09-23,5.38,5.38,5.26,5.31,284154,0
2005-09-26,5.29,5.37,5.16,5.19,302182,0
2005-09-27,5.2,5.23,5.07,5.19,221038,0
2005-09-28,5.2,5.59,5.2,5.5,447358,0
2005-09-29,5.56,5.61,5.47,5.6,216306,0
2005-09-30,5.58,6.45,5.44,6.36,1735134,0
2005-10-03,6.41,6.64,6.27,6.48,713836,0
2005-10-04,6.5,6.89,6.48,6.82,665618,0
2005-10-05,6.88,6.9,6.75,6.84,469600,0
2005-10-06,6.89,6.89,6.66,6.68,470056,0
2005-10-07,6.71,6.87,6.45,6.81,446279,0
2005-10-10,6.81,6.86,6.56,6.73,375238,0
2005-10-11,6.71,6.72,6.38,6.45,327836,0
2005-10-12,6.43,6.7,6.32,6.34,319149,0
2005-10-13,6.32,6.63,6.3,6.47,213716,0
2005-10-14,6.61,6.65,6.5,6.6,140411,0
2005-10-17,6.58,6.58,6.34,6.46,157145,0
2005-10-18,6.51,6.52,6.33,6.35,168446,0
2005-10-19,6.33,7.06,6.2,6.93,982804,0
2005-10-20,6.97,6.99,6.66,6.82,548623,0
2005-10-21,6.79,6.85,6.68,6.84,383101,0
2005-10-24,6.87,6.89,6.63,6.8,254836,0
2005-10-25,6.78,6.78,6.49,6.63,325729,0
2005-10-26,6.6,6.63,6.42,6.47,211788,0
2005-10-27,6.41,6.41,5.97,6.05,410976,0
2005-10-28,6.04,6.22,5.95,6.17,241935,0
2005-10-31,6.19,6.41,6.14,6.26,254285,0
2005-11-01,6.23,6.28,6.04,6.12,173990,0
2005-11-02,6.1,6.2,6,6.1,211338,0
2005-11-03,6.2,6.22,5.97,6,219031,0
2005-11-04,5.98,6.06,5.81,5.85,267603,0
2005-11-07,5.91,6.28,5.9,6.17,231657,0
2005-11-08,6.22,6.48,6.08,6.29,276845,0
2005-11-09,6.63,6.93,6.51,6.75,466569,0
2005-11-10,6.8,7.05,6.56,6.88,436230,0
2005-11-11,7.1,7.75,7.1,7.53,938468,0
2005-11-14,7.85,7.96,7.55,7.59,779642,0
2005-11-15,7.59,7.64,7.17,7.25,422426,0
2005-11-16,7.21,7.31,7.05,7.12,352460,0
2005-11-17,7.16,7.5,7.1,7.4,329182,0
2005-11-18,7.49,7.63,7.45,7.56,380996,0
2005-11-21,7.77,7.89,7.5,7.72,422046,0
2005-11-22,7.77,7.85,7.5,7.84,402797,0
2005-11-23,7.86,8.02,7.7,7.83,335456,0
2005-11-25,7.79,7.91,7.78,7.81,161214,0
2005-11-28,7.87,7.87,7.51,7.69,296825,0
2005-11-29,7.69,7.7,7.54,7.6,179469,0
2005-11-30,7.57,7.85,7.48,7.69,553289,0
2005-12-01,7.84,8.23,7.63,7.8,776724,0
2005-12-02,8.53,9.22,7.93,8.01,2405089,0
2005-12-05,8.1,8.3,8.01,8.09,814930,0
2005-12-06,8.09,8.25,8.02,8.05,549429,0
2005-12-07,8,8.16,7.8,7.82,543827,0
2005-12-08,7.79,8.16,7.78,8.05,467543,0
2005-12-09,8.14,8.22,7.96,8,263991,0
2005-12-12,8.06,8.16,8,8.08,251294,0
2005-12-13,8.02,8.3,7.98,8.22,561220,0
2005-12-14,8.25,8.38,8.1,8.29,366151,0
2005-12-15,8.35,8.36,8.1,8.28,418221,0
2005-12-16,8.32,8.51,8.29,8.41,511840,0
2005-12-19,8.37,8.62,8.27,8.27,484039,0
2005-12-20,8.25,8.28,7.68,7.76,570908,0
2005-12-21,7.72,8.25,7.7,8.06,354553,0
2005-12-22,8.08,8.19,7.84,7.98,356767,0
2005-12-23,8,8.5,7.98,8.24,276802,0
2005-12-27,8.22,8.4,8.07,8.14,220469,0
2005-12-28,8.06,8.24,8.05,8.06,120391,0
2005-12-29,8,8.13,7.93,7.93,167082,0
2005-12-30,7.88,7.95,7.86,7.9,218761,0
2006-01-03,8,8.11,7.75,7.97,360350,0
2006-01-04,7.93,8.11,7.88,8.05,387021,0
2006-01-05,8.03,8.18,7.94,7.94,387578,0
2006-01-06,7.97,8.14,7.81,8.01,431495,0
2006-01-09,8.03,8.03,7.91,7.93,213171,0
2006-01-10,7.9,7.9,7.78,7.84,323813,0
2006-01-11,7.8,7.82,7.54,7.58,477775,0
2006-01-12,7.61,7.78,7.5,7.63,238342,0
2006-01-13,7.73,8.03,7.67,7.96,362009,0
2006-01-17,7.98,7.98,7.74,7.8,333419,0
2006-01-18,7.74,7.91,7.59,7.8,298246,0
2006-01-19,8.2,8.61,8.15,8.58,660794,0
2006-01-20,8.56,8.69,8.01,8.04,562683,0
2006-01-23,8.05,8.11,7.93,8.02,345272,0
2006-01-24,8,8.2,8,8.1,257411,0
2006-01-25,8.12,8.5,8.02,8.29,321440,0
2006-01-26,8.33,8.66,8.26,8.66,561229,0
2006-01-27,8.72,8.89,8.67,8.77,407263,0
2006-01-30,8.81,8.89,8.57,8.81,358716,0
2006-01-31,8.84,8.84,8.26,8.32,420438,0
2006-02-01,8.28,9,8.02,8.87,943152,0
2006-02-02,8.85,9.27,8.81,8.95,479887,0
2006-02-03,8.86,9.33,8.82,9.2,519063,0
2006-02-06,9.29,9.48,9.2,9.26,439852,0
2006-02-07,9.29,9.42,9.01,9.13,304919,0
2006-02-08,9.15,9.43,9.09,9.19,402635,0
2006-02-09,9.27,9.76,9.11,9.49,422699,0
2006-02-10,9.51,9.53,9,9.18,360751,0
2006-02-13,9.1,9.13,8.86,9.05,253379,0
2006-02-14,9.11,9.4,8.86,9.3,732130,0
2006-02-15,9.3,9.35,9.2,9.25,253495,0
2006-02-16,9.27,9.44,9.15,9.39,456838,0
2006-02-17,9.42,9.46,9.14,9.23,372964,0
2006-02-21,9.21,9.46,9.16,9.26,428913,0
2006-02-22,9.32,9.89,9.25,9.83,609335,0
2006-02-23,9.82,9.85,9.45,9.5,429947,0
2006-02-24,9.44,9.46,9.29,9.41,283136,0
2006-02-27,9.42,9.53,9.36,9.44,234811,0
2006-02-28,9.44,9.45,8.95,9.01,275493,0
2006-03-01,8.99,9.15,8.81,8.85,593105,0
2006-03-02,8.84,8.92,8.58,8.77,389096,0
2006-03-03,8.8,8.84,8.6,8.66,265968,0
2006-03-06,8.66,8.84,7.79,7.79,1295505,0
2006-03-07,7.75,7.95,7.7,7.85,449768,0
2006-03-08,7.85,8.01,7.68,7.85,352502,0
2006-03-09,7.81,8.05,7.7,7.95,367036,0
2006-03-10,8,8.24,7.9,8.16,258932,0
2006-03-13,8.22,8.48,8.13,8.32,376029,0
2006-03-14,8.37,8.59,8.15,8.31,568261,0
2006-03-15,7.48,7.75,7.21,7.61,1607647,0
2006-03-16,7.57,7.68,7.49,7.66,511998,0
2006-03-17,7.66,7.68,7.54,7.68,419956,0
2006-03-20,7.7,7.77,7.48,7.62,538333,0
2006-03-21,7.65,7.65,7.29,7.35,283415,0
2006-03-22,7.36,7.59,7.25,7.56,419187,0
2006-03-23,7.52,7.81,7.52,7.77,343323,0
2006-03-24,7.8,7.84,7.62,7.83,271710,0
2006-03-27,7.86,7.86,7.65,7.79,340155,0
2006-03-28,7.74,7.75,7.54,7.55,187345,0
2006-03-29,7.55,7.59,7.5,7.53,255764,0
2006-03-30,7.51,7.7,7.5,7.58,258578,0
2006-03-31,7.53,7.92,7.53,7.77,423587,0
2006-04-03,7.77,7.77,7.5,7.51,430034,0
2006-04-04,7.49,7.55,7.17,7.22,395794,0
2006-04-05,7.22,7.27,7.01,7.09,465847,0
2006-04-06,7.1,7.14,7.04,7.09,228438,0
2006-04-07,7.14,7.37,7.14,7.18,244496,0
2006-04-10,7.19,7.24,7,7.04,215469,0
2006-04-11,7.06,7.09,6.83,6.94,277549,0
2006-04-12,6.95,7.09,6.9,7.01,145907,0
2006-04-13,6.99,7.23,6.99,7.18,121080,0
2006-04-17,7.16,7.25,7.02,7.17,166137,0
2006-04-18,7.25,7.35,7.11,7.3,259690,0
2006-04-19,7.3,7.4,7.13,7.39,176589,0
2006-04-20,7.43,7.72,7.39,7.63,800540,0
2006-04-21,7.69,7.74,7.56,7.6,293874,0
2006-04-24,7.56,7.56,7.27,7.27,154527,0
2006-04-25,7.27,7.33,7.14,7.23,104136,0
2006-04-26,7.27,7.27,7.05,7.08,153117,0
2006-04-27,7,7.11,6.82,6.83,213492,0
2006-04-28,6.81,6.82,6.62,6.73,549754,0
2006-05-01,6.76,6.9,6.67,6.68,152039,0
2006-05-02,6.7,6.75,6.54,6.58,151487,0
2006-05-03,6.55,6.77,6.55,6.68,196609,0
2006-05-04,6.65,6.95,6.65,6.77,128667,0
2006-05-05,6.81,6.96,6.76,6.89,151086,0
2006-05-08,6.88,6.96,6.85,6.96,87880,0
2006-05-09,6.92,6.93,6.72,6.77,138561,0
2006-05-10,6.72,6.89,6.61,6.64,118002,0
2006-05-11,6.61,6.64,6.32,6.39,222757,0
2006-05-12,6.36,6.46,6.25,6.31,399356,0
2006-05-15,6.24,6.46,6.2,6.41,171902,0
2006-05-16,6.4,6.41,6.28,6.39,228773,0
2006-05-17,6.32,6.5,6.14,6.44,334458,0
2006-05-18,6.51,6.53,6.4,6.44,161293,0
2006-05-19,6.43,6.56,6.31,6.31,201611,0
2006-05-22,6.29,6.87,6.25,6.55,349465,0
2006-05-23,6.58,6.63,6.28,6.34,333313,0
2006-05-24,6.34,6.39,6.17,6.25,362148,0
2006-05-25,6.34,6.34,6.11,6.2,390545,0
2006-05-26,6.2,6.38,6.13,6.19,375900,0
2006-05-30,6.13,6.15,6,6.03,321841,0
2006-05-31,6.04,6.44,6,6.24,513194,0
2006-06-01,6.3,6.33,6.13,6.23,428633,0
2006-06-02,6.97,7.33,6.7,7.26,1302866,0
2006-06-05,7.21,7.45,6.86,6.92,505178,0
2006-06-06,6.87,7.24,6.75,6.79,439589,0
2006-06-07,6.77,6.9,6.69,6.71,261762,0
2006-06-08,6.69,6.71,6.51,6.67,346706,0
2006-06-09,6.66,6.74,6.51,6.53,308959,0
2006-06-12,6.51,6.55,6.35,6.37,306470,0
2006-06-13,6.35,6.59,6.26,6.3,245789,0
2006-06-14,6.32,6.5,6.29,6.42,160858,0
2006-06-15,6.5,6.75,6.45,6.66,400964,0
2006-06-16,6.62,6.79,6.49,6.79,537404,0
2006-06-19,6.78,6.84,6.55,6.73,259337,0
2006-06-20,6.69,6.93,6.69,6.69,251588,0
2006-06-21,6.83,6.83,6.61,6.66,440794,0
2006-06-22,6.61,6.8,6.53,6.71,248647,0
2006-06-23,6.66,6.92,6.63,6.85,426042,0
2006-06-26,6.87,6.94,6.72,6.86,417040,0
2006-06-27,6.85,6.9,6.62,6.66,328427,0
2006-06-28,6.66,6.66,6.33,6.48,261893,0
2006-06-29,6.53,6.65,6.46,6.64,275969,0
2006-06-30,6.69,6.99,6.67,6.96,2886724,0
2006-07-03,7,7.18,6.95,7.1,175023,0
2006-07-05,7.1,7.19,6.95,7.16,458561,0
2006-07-06,7.14,7.18,6.95,6.95,239914,0
2006-07-07,6.92,6.95,6.76,6.79,141379,0
2006-07-10,6.8,6.81,6.62,6.7,126428,0
2006-07-11,6.58,6.94,6.58,6.78,228606,0
2006-07-12,6.79,6.94,6.58,6.58,192293,0
2006-07-13,6.56,6.6,6.41,6.42,205652,0
2006-07-14,6.44,6.59,6.35,6.53,157269,0
2006-07-17,6.53,6.71,6.33,6.39,150784,0
2006-07-18,6.41,6.45,6.09,6.25,175587,0
2006-07-19,6.28,6.39,6.2,6.35,137553,0
2006-07-20,6.35,6.38,6.18,6.3,169272,0
2006-07-21,6.32,6.32,6.04,6.17,98930,0
2006-07-24,6.18,6.37,6.02,6.32,141636,0
2006-07-25,6.39,6.46,6.27,6.28,163388,0
2006-07-26,6.3,6.74,6.2,6.49,155185,0
2006-07-27,6.58,6.73,6.5,6.56,99541,0
2006-07-28,6.58,6.74,6.47,6.62,93654,0
2006-07-31,6.61,6.7,6.59,6.62,66129,0
2006-08-01,6.62,6.63,6.38,6.45,188853,0
2006-08-02,6.45,6.75,6.38,6.66,250411,0
2006-08-03,6.32,6.77,6.32,6.75,230654,0
2006-08-04,6.81,6.86,6.74,6.8,103720,0
2006-08-07,6.8,6.8,6.51,6.76,100394,0
2006-08-08,6.77,6.9,6.76,6.85,73407,0
2006-08-09,6.88,7.31,6.83,6.99,413480,0
2006-08-10,7.05,7.09,6.94,7.09,73357,0
2006-08-11,7.07,7.07,6.89,6.96,178629,0
2006-08-14,6.98,7.1,6.92,6.96,118985,0
2006-08-15,7.04,7.19,7,7.02,108110,0
2006-08-16,7.03,7.06,6.96,7.06,96622,0
2006-08-17,7.02,7.19,6.9,6.98,154361,0
2006-08-18,7.02,7.15,6.91,7.14,71605,0
2006-08-21,7.09,7.09,6.93,7.01,55937,0
2006-08-22,7.07,7.2,6.97,7.08,218492,0
2006-08-23,7.36,7.57,7.35,7.45,450984,0
2006-08-24,7.49,7.59,7.46,7.5,225363,0
2006-08-25,7.46,7.56,7.4,7.49,169413,0
2006-08-28,7.49,7.52,7.46,7.5,173074,0
2006-08-29,7.44,7.61,7.42,7.57,211268,0
2006-08-30,7.55,7.84,7.45,7.8,629097,0
2006-08-31,8.83,8.87,8.36,8.45,2234687,0
2006-09-01,8.46,8.66,8.39,8.57,572551,0
2006-09-05,8.6,9.19,8.51,9.03,860255,0
2006-09-06,9.02,9.04,8.59,8.72,351263,0
2006-09-07,8.66,8.89,8.54,8.74,323956,0
2006-09-08,8.79,8.94,8.68,8.91,261780,0
2006-09-11,8.97,8.97,8.57,8.73,450691,0
2006-09-12,8.75,8.89,8.57,8.87,407917,0
2006-09-13,8.9,9.14,8.9,8.98,456071,0
2006-09-14,8.95,9.08,8.9,9,221090,0
2006-09-15,9.03,9.03,8.66,8.68,232063,0
2006-09-18,8.69,9,8.69,8.86,302247,0
2006-09-19,8.86,8.89,8.33,8.67,339842,0
2006-09-20,8.71,8.87,8.62,8.72,174988,0
2006-09-21,8.71,8.93,8.71,8.85,164646,0
2006-09-22,8.8,9,8.8,8.89,201551,0
2006-09-25,8.9,9.28,8.9,9.15,547890,0
2006-09-26,9.11,9.27,8.84,8.9,263489,0
2006-09-27,8.85,9.14,8.85,8.97,196924,0
2006-09-28,8.96,9,8.85,8.91,167588,0
2006-09-29,8.91,9,8.79,8.89,115229,0
2006-10-02,8.89,8.9,8.14,8.33,336419,0
2006-10-03,8.35,8.52,8.16,8.38,261362,0
2006-10-04,8.33,8.4,8.12,8.21,398860,0
2006-10-05,8.21,8.54,8.13,8.48,245936,0
2006-10-06,8.55,8.7,8.43,8.62,177078,0
2006-10-09,8.59,8.66,8.54,8.56,110264,0
2006-10-10,8.56,8.64,8.42,8.61,140258,0
2006-10-11,8.55,8.61,8.47,8.53,107688,0
2006-10-12,8.6,8.61,8.42,8.59,129957,0
2006-10-13,8.55,8.75,8.5,8.7,142315,0
2006-10-16,8.71,8.95,8.66,8.91,141727,0
2006-10-17,8.91,8.91,8.59,8.77,122954,0
2006-10-18,8.74,8.89,8.53,8.55,98587,0
2006-10-19,8.58,8.86,8.33,8.82,128668,0
2006-10-20,8.77,8.77,8.54,8.62,119102,0
2006-10-23,8.57,8.63,8.43,8.53,99477,0
2006-10-24,8.45,8.5,8.17,8.41,180545,0
2006-10-25,8.42,8.55,8.32,8.39,101763,0
2006-10-26,8.43,8.8,8.4,8.77,126907,0
2006-10-27,8.75,8.79,8.49,8.51,109349,0
2006-10-30,8.52,8.64,8.33,8.54,88028,0
2006-10-31,8.51,8.58,8.28,8.39,137581,0
2006-11-01,8.4,8.5,8.29,8.33,145282,0
2006-11-02,8.28,8.35,7.85,8.3,378325,0
2006-11-03,8.25,8.51,8.24,8.49,125397,0
2006-11-06,8.51,8.9,8.47,8.89,213833,0
2006-11-07,8.86,8.87,8.75,8.8,128575,0
2006-11-08,8.74,8.77,8.55,8.67,109142,0
2006-11-09,8.71,8.87,8.58,8.61,95302,0
2006-11-10,8.57,8.87,8.57,8.85,98213,0
2006-11-13,8.87,8.94,8.71,8.79,67877,0
2006-11-14,8.83,9,8.65,9,164393,0
2006-11-15,8.97,9.12,8.79,9.05,142379,0
2006-11-16,9.04,9.08,8.87,9.01,70192,0
2006-11-17,8.97,9.15,8.76,9,110202,0
2006-11-20,8.97,8.97,8.66,8.86,158321,0
2006-11-21,8.83,8.94,8.73,8.88,78940,0
2006-11-22,8.89,8.96,8.76,8.94,53514,0
2006-11-24,8.89,8.97,8.8,8.97,57294,0
2006-11-27,8.9,8.9,8.35,8.43,167077,0
2006-11-28,8.38,8.41,8.09,8.17,395118,0
2006-11-29,8.24,8.65,8.2,8.63,206973,0
2006-11-30,8.66,8.83,8.51,8.62,135285,0
2006-12-01,8.63,8.63,8.25,8.35,225847,0
2006-12-04,8.35,8.62,8.28,8.35,223190,0
2006-12-05,8.35,8.65,8.35,8.49,242335,0
2006-12-06,8.49,8.96,8.46,8.96,723670,0
2006-12-07,9.24,9.31,8.89,8.96,650680,0
2006-12-08,8.87,9.1,8.79,9,349550,0
2006-12-11,8.96,9,8.83,8.85,197077,0
2006-12-12,8.85,8.96,8.82,8.9,338926,0
2006-12-13,8.94,9.15,8.88,9.13,325102,0
2006-12-14,9.17,9.18,9.07,9.12,151063,0
2006-12-15,9.19,9.22,9.05,9.08,98596,0
2006-12-18,9.1,9.11,8.8,8.83,156095,0
2006-12-19,8.79,9.04,8.79,8.94,201271,0
2006-12-20,8.99,9.39,8.97,9.21,302597,0
2006-12-21,9.23,9.65,9.17,9.6,361098,0
2006-12-22,9.65,9.79,9.57,9.71,265978,0
2006-12-26,9.74,9.82,9.71,9.79,159438,0
2006-12-27,9.83,9.99,9.79,9.98,204486,0
2006-12-28,9.93,10.45,9.91,10.25,402685,0
2006-12-29,10.27,10.64,10.09,10.22,391473,0
2007-01-03,10.28,10.62,10.28,10.56,564477,0
2007-01-04,10.5,10.75,10.5,10.61,433147,0
2007-01-05,10.58,10.71,10.49,10.63,238238,0
2007-01-08,10.6,10.85,10.54,10.62,360810,0
2007-01-09,10.65,10.73,10.46,10.53,294834,0
2007-01-10,10.46,10.51,10.16,10.38,218403,0
2007-01-11,10.36,10.73,10.36,10.56,286857,0
2007-01-12,10.48,10.6,10.35,10.5,230544,0
2007-01-16,10.5,10.56,10.35,10.41,252285,0
2007-01-17,10.39,10.63,10.39,10.55,188390,0
2007-01-18,10.5,10.54,10.13,10.33,175633,0
2007-01-19,10.29,10.43,10.19,10.24,168016,0
2007-01-22,10.21,10.42,10,10.38,181839,0
2007-01-23,10.34,10.46,10.17,10.36,179717,0
2007-01-24,10.4,10.66,10.35,10.52,188509,0
2007-01-25,10.56,10.56,10.28,10.3,92344,0
2007-01-26,10.3,10.56,10.25,10.56,116093,0
2007-01-29,10.53,10.53,10.25,10.3,173092,0
2007-01-30,10.29,10.3,10.07,10.15,206424,0
2007-01-31,10.15,10.16,9.94,10,412758,0
2007-02-01,10.03,10.24,9.98,10.15,484963,0
2007-02-02,10.13,10.47,10.13,10.4,120101,0
2007-02-05,10.36,10.36,10.14,10.17,45043,0
2007-02-06,10.17,10.5,10.17,10.5,84906,0
2007-02-07,10.54,10.7,10.33,10.7,164386,0
2007-02-08,10.51,10.55,10.43,10.52,95562,0
2007-02-09,10.54,11.05,10.49,10.8,304281,0
2007-02-12,10.87,10.87,10.51,10.57,154402,0
2007-02-13,10.63,10.67,10.41,10.47,88975,0
2007-02-14,10.45,10.65,10.4,10.57,143422,0
2007-02-15,10.59,10.59,10.48,10.51,156400,0
2007-02-16,10.51,10.69,10.51,10.66,132984,0
2007-02-20,10.66,10.86,10.66,10.8,196875,0
2007-02-21,10.75,10.89,10.59,10.77,146364,0
2007-02-22,10.77,10.92,10.75,10.83,87792,0
2007-02-23,10.77,10.86,10.68,10.74,97246,0
2007-02-26,10.8,10.9,10.46,10.62,171863,0
2007-02-27,10.46,10.53,10.03,10.24,173030,0
2007-02-28,10.25,10.34,9.99,10.2,243501,0
2007-03-01,10.04,10.15,9.65,9.99,209056,0
2007-03-02,9.87,10.04,9.77,9.82,128681,0
2007-03-05,9.75,9.93,9.65,9.67,107403,0
2007-03-06,9.81,10.04,9.8,9.92,120036,0
2007-03-07,9.9,10.06,9.83,9.87,156474,0
2007-03-08,9.98,10.08,9.92,9.95,91309,0
2007-03-09,9.96,10.09,9.75,9.8,117228,0
2007-03-12,9.78,9.91,9.5,9.63,342022,0
2007-03-13,9.54,9.85,9.29,9.6,642554,0
2007-03-14,8.82,8.82,7.83,7.85,1905820,0
2007-03-15,7.86,8.03,7.68,7.91,884754,0
2007-03-16,7.85,8.05,7.85,7.95,399150,0
2007-03-19,8,8.08,7.85,8,299932,0
2007-03-20,8.04,8.17,7.96,8.14,267394,0
2007-03-21,8.18,8.27,8.12,8.23,219955,0
2007-03-22,8.29,8.3,8.11,8.28,349944,0
2007-03-23,8.26,8.29,8.13,8.19,129904,0
2007-03-26,8.16,8.2,8.05,8.13,87773,0
2007-03-27,8.1,8.25,8.02,8.24,570676,0
2007-03-28,8.21,8.21,8.04,8.1,100313,0
2007-03-29,8.17,8.17,7.98,8.09,165104,0
2007-03-30,8.07,8.14,8.03,8.14,141575,0
2007-04-02,8.15,8.15,7.98,8,80182,0
2007-04-03,8,8.33,8,8.2,170032,0
2007-04-04,8.2,8.21,8.05,8.13,123010,0
2007-04-05,8.11,8.27,8.09,8.25,83736,0
2007-04-09,8.3,8.3,8.17,8.29,120072,0
2007-04-10,8.26,8.47,8.18,8.47,188340,0
2007-04-11,8.44,8.47,8.3,8.34,107749,0
2007-04-12,8.27,8.58,8.27,8.55,214476,0
2007-04-13,8.53,8.65,8.41,8.63,93249,0
2007-04-16,8.55,8.87,8.55,8.81,394438,0
2007-04-17,8.79,8.92,8.65,8.8,91412,0
2007-04-18,8.77,8.92,8.69,8.74,54377,0
2007-04-19,8.75,8.83,8.63,8.79,62398,0
2007-04-20,8.9,9.1,8.82,9.01,230027,0
2007-04-23,9.03,9.1,8.81,8.84,86485,0
2007-04-24,8.81,9.02,8.79,8.92,73577,0
2007-04-25,8.89,9.03,8.8,8.95,50824,0
2007-04-26,8.92,8.94,8.77,8.79,87944,0
2007-04-27,8.74,8.87,8.6,8.75,61915,0
2007-04-30,8.72,8.76,8.56,8.6,91204,0
2007-05-01,8.57,8.73,8.41,8.6,97719,0
2007-05-02,8.58,8.99,8.51,8.64,153200,0
2007-05-03,8.62,8.88,8.62,8.8,45223,0
2007-05-04,8.79,8.94,8.78,8.94,76264,0
2007-05-07,8.91,8.94,8.67,8.84,489572,0
2007-05-08,8.79,9,8.69,8.87,85825,0
2007-05-09,8.86,9,8.85,8.87,91259,0
2007-05-10,8.82,8.89,8.76,8.81,83172,0
2007-05-11,8.81,8.93,8.81,8.85,38936,0
2007-05-14,8.83,8.89,8.73,8.74,112350,0
2007-05-15,8.79,8.8,8.64,8.68,157684,0
2007-05-16,8.66,8.79,8.59,8.78,129762,0
2007-05-17,8.78,8.84,8.7,8.82,55366,0
2007-05-18,8.82,8.88,8.75,8.83,112215,0
2007-05-21,8.8,9,8.78,8.92,62774,0
2007-05-22,8.96,9.11,8.86,9.08,96467,0
2007-05-23,9.05,9.23,8.9,8.95,57574,0
2007-05-24,8.92,9.05,8.7,8.77,67932,0
2007-05-25,8.78,8.99,8.78,8.95,194593,0
2007-05-29,8.85,9.02,8.77,9.01,94933,0
2007-05-30,8.9,9.17,8.9,9.1,169554,0
2007-05-31,9.2,9.29,8.97,9,153431,0
2007-06-01,9.1,9.33,9,9.04,171804,0
2007-06-04,9,9.25,9,9.19,166949,0
2007-06-05,9.21,9.23,8.92,9.15,146135,0
2007-06-06,9.06,9.19,8.87,9.11,291580,0
2007-06-07,8.11,8.37,7.87,8.04,831359,0
2007-06-08,8.01,8.07,7.81,7.9,905197,0
2007-06-11,7.85,8,7.77,7.87,291407,0
2007-06-12,7.85,8.05,7.84,8.04,174062,0
2007-06-13,8.09,8.09,7.93,8.03,103392,0
2007-06-14,8.01,8.15,8,8.11,86361,0
2007-06-15,8.12,8.13,7.93,8.06,203853,0
2007-06-18,8.01,8.08,7.95,7.96,85206,0
2007-06-19,8.01,8.04,7.88,7.89,205973,0
2007-06-20,7.97,8.07,7.78,7.81,164055,0
2007-06-21,7.81,7.88,7.63,7.79,138387,0
2007-06-22,7.75,7.85,7.67,7.67,3415634,0
2007-06-25,7.74,7.76,7.64,7.72,225002,0
2007-06-26,7.78,7.95,7.66,7.8,214043,0
2007-06-27,7.72,7.89,7.64,7.89,188151,0
2007-06-28,7.91,7.97,7.82,7.85,79430,0
2007-06-29,7.89,7.93,7.67,7.76,227541,0
2007-07-02,7.83,7.92,7.83,7.87,315388,0
2007-07-03,7.93,8.06,7.7,8.03,91390,0
2007-07-05,8,8.04,7.85,7.91,136897,0
2007-07-06,7.9,8.04,7.87,7.96,112856,0
2007-07-09,7.97,8.02,7.91,7.96,113681,0
2007-07-10,7.92,8,7.76,7.83,125695,0
2007-07-11,7.87,7.98,7.82,7.87,72540,0
2007-07-12,7.96,8.21,7.96,8.17,224709,0
2007-07-13,8.17,8.24,8.06,8.09,112927,0
2007-07-16,8.1,8.15,7.82,7.97,167115,0
2007-07-17,8.01,8.05,7.99,7.99,113265,0
2007-07-18,7.95,7.98,7.75,7.95,82676,0
2007-07-19,8.02,8.04,7.83,7.92,80781,0
2007-07-20,7.9,7.91,7.68,7.76,158740,0
2007-07-23,7.76,8.04,7.76,7.82,75478,0
2007-07-24,7.71,7.92,7.52,7.59,145571,0
2007-07-25,7.68,7.71,7.45,7.53,116929,0
2007-07-26,7.41,7.46,7.15,7.4,273275,0
2007-07-27,7.33,7.43,7.15,7.16,178475,0
2007-07-30,7.14,7.27,7.06,7.1,114931,0
2007-07-31,7.15,7.32,6.97,6.98,118418,0
2007-08-01,6.96,7.04,6.81,6.96,187584,0
2007-08-02,6.98,7.04,6.79,6.94,290119,0
2007-08-03,6.95,6.97,6.5,6.56,489427,0
2007-08-06,6.57,6.59,5.96,6.15,713338,0
2007-08-07,6.1,6.19,5.97,6.12,346619,0
2007-08-08,6.18,6.28,6.06,6.28,1127160,0
2007-08-09,6.12,6.33,5.95,6.06,284295,0
2007-08-10,5.94,6.44,5.9,6.3,235957,0
2007-08-13,6.3,6.74,6.3,6.48,464172,0
2007-08-14,6.48,6.57,6.25,6.27,130029,0
2007-08-15,6.26,6.84,6.26,6.49,237403,0
2007-08-16,6.49,7.05,6.33,6.69,345078,0
2007-08-17,7.04,7.04,6.72,6.91,162212,0
2007-08-20,6.95,6.97,6.7,6.83,87540,0
2007-08-21,6.85,6.85,6.77,6.8,110434,0
2007-08-22,6.94,7.14,6.89,6.99,130925,0
2007-08-23,7.06,7.06,6.85,6.94,75709,0
2007-08-24,6.93,6.99,6.82,6.99,46908,0
2007-08-27,6.98,7.13,6.87,7.03,56461,0
2007-08-28,7.01,7.08,6.82,6.92,139056,0
2007-08-29,6.97,7.06,6.88,7.06,118653,0
2007-08-30,7.06,7.42,7.01,7.23,136689,0
2007-08-31,7.31,7.49,7.13,7.28,196719,0
2007-09-04,7.29,7.46,7.13,7.23,138531,0
2007-09-05,7.13,7.3,7.07,7.1,116087,0
2007-09-06,7.11,7.24,7.06,7.22,61912,0
2007-09-07,7.09,7.17,6.71,6.75,192889,0
2007-09-10,6.75,6.82,6.32,6.46,189588,0
2007-09-11,6.47,6.54,6.41,6.45,142361,0
2007-09-12,6.41,6.54,6.35,6.39,93056,0
2007-09-13,6.44,6.5,6.26,6.45,69084,0
2007-09-14,6.36,6.56,6.33,6.56,100455,0
2007-09-17,6.55,6.55,6.36,6.41,65583,0
2007-09-18,6.43,6.99,6.29,6.98,154637,0
2007-09-19,6.99,7.29,6.95,7.2,157205,0
2007-09-20,7.16,7.27,7.08,7.18,67927,0
2007-09-21,7.25,7.28,7.09,7.09,184827,0
2007-09-24,7.06,7.2,7,7.07,76121,0
2007-09-25,6.98,7.05,6.86,6.88,83800,0
2007-09-26,6.9,6.92,6.74,6.85,163202,0
2007-09-27,6.83,6.97,6.8,6.96,63630,0
2007-09-28,6.94,6.97,6.77,6.92,256892,0
2007-10-01,6.9,7.05,6.78,7.01,99687,0
2007-10-02,7.05,7.05,6.91,6.93,197475,0
2007-10-03,6.86,7.13,6.77,7.08,139855,0
2007-10-04,7.08,7.18,6.98,7.18,64845,0
2007-10-05,7.24,7.56,7.17,7.52,111851,0
2007-10-08,7.48,7.55,7.38,7.54,72869,0
2007-10-09,7.55,7.64,7.39,7.48,102858,0
2007-10-10,7.49,7.57,7.38,7.53,223963,0
2007-10-11,7.53,7.6,7.28,7.38,84209,0
2007-10-12,7.36,7.43,7.22,7.29,107481,0
2007-10-15,7.27,7.3,6.9,6.98,127513,0
2007-10-16,6.95,6.98,6.86,6.88,159332,0
2007-10-17,6.98,7.09,6.83,6.95,70663,0
2007-10-18,6.92,7.01,6.81,6.98,123978,0
2007-10-19,6.98,6.98,6.5,6.5,179514,0
2007-10-22,6.41,6.68,6.31,6.61,112899,0
2007-10-23,6.68,6.79,6.59,6.76,72066,0
2007-10-24,6.7,6.76,6.45,6.49,141721,0
2007-10-25,6.54,6.59,6.29,6.35,124332,0
2007-10-26,6.41,6.55,6.21,6.3,144914,0
2007-10-29,6.31,6.42,6.14,6.25,85681,0
2007-10-30,6.23,6.36,6.15,6.19,261336,0
2007-10-31,6.21,6.28,6.11,6.21,193774,0
2007-11-01,6.13,6.18,5.81,5.85,187070,0
2007-11-02,5.95,6.13,5.8,5.92,163634,0
2007-11-05,5.88,5.88,5.5,5.7,173738,0
2007-11-06,5.71,5.79,5.57,5.66,103754,0
2007-11-07,5.59,5.65,5.25,5.32,181965,0
2007-11-08,5.36,5.5,4.95,5.2,273651,0
2007-11-09,5.08,5.29,5.07,5.1,88736,0
2007-11-12,5.1,5.38,5.1,5.28,150395,0
2007-11-13,5.32,5.42,5.25,5.32,247948,0
2007-11-14,5.34,5.44,5.17,5.33,146634,0
2007-11-15,5.3,5.38,5.24,5.29,253292,0
2007-11-16,5.3,5.43,5.25,5.42,181693,0
2007-11-19,5.35,5.51,5.24,5.35,183194,0
2007-11-20,5.34,5.51,5.23,5.33,180052,0
2007-11-21,5.34,5.39,5.18,5.35,104084,0
2007-11-23,5.39,5.7,5.33,5.7,71357,0
2007-11-26,5.71,5.83,5.66,5.74,205798,0
2007-11-27,5.75,5.85,5.56,5.64,133429,0
2007-11-28,5.73,5.84,5.66,5.75,216671,0
2007-11-29,5.83,5.83,5.53,5.54,182947,0
2007-11-30,6.94,7.74,6.57,7.54,1721908,0
2007-12-03,7.55,8.05,7.41,7.44,604070,0
2007-12-04,7.22,7.52,7.18,7.35,354117,0
2007-12-05,7.35,7.48,7.3,7.4,235390,0
2007-12-06,7.4,7.53,7.32,7.35,357989,0
2007-12-07,7.32,7.45,7.3,7.4,656507,0
2007-12-10,7.5,8.11,7.44,8.11,899301,0
2007-12-11,8.15,8.25,7.52,7.65,443894,0
2007-12-12,7.83,8.02,7.8,7.91,208972,0
2007-12-13,7.81,7.82,7.68,7.77,138770,0
2007-12-14,7.64,8,7.63,7.67,137202,0
2007-12-17,7.6,7.69,7.36,7.36,181435,0
2007-12-18,7.47,7.63,7.42,7.49,209918,0
2007-12-19,7.45,7.6,7.37,7.55,100778,0
2007-12-20,7.64,7.69,7.1,7.66,332140,0
2007-12-21,7.75,7.95,7.65,7.86,430680,0
2007-12-24,7.89,7.93,7.71,7.86,63474,0
2007-12-26,7.76,8,7.75,7.96,156509,0
2007-12-27,7.84,7.88,7.55,7.58,150427,0
2007-12-28,7.63,7.8,7.42,7.43,86997,0
2007-12-31,7.27,7.62,7.19,7.23,169399,0
2008-01-02,7.18,7.54,7.09,7.34,156152,0
2008-01-03,7.48,7.69,7.4,7.42,203310,0
2008-01-04,7.31,7.4,6.9,6.93,107720,0
2008-01-07,6.98,7.16,6.7,6.86,268241,0
2008-01-08,6.88,6.96,6.57,6.58,156072,0
2008-01-09,6.57,6.81,6.45,6.79,174293,0
2008-01-10,6.75,7.57,6.67,7.44,288751,0
2008-01-11,7.37,7.39,6.86,6.86,182756,0
2008-01-14,6.91,7.04,6.67,6.9,172654,0
2008-01-15,6.83,6.9,6.55,6.56,132135,0
2008-01-16,6.56,6.83,6.5,6.53,92849,0
2008-01-17,6.55,6.55,6.37,6.51,89819,0
2008-01-18,6.44,6.99,6.38,6.78,349920,0
2008-01-22,6.31,6.99,6.22,6.85,272959,0
2008-01-23,6.68,7.16,6.52,7.13,241888,0
2008-01-24,7.11,7.4,7.01,7.34,270546,0
2008-01-25,7.46,7.48,7.09,7.09,180990,0
2008-01-28,7.1,7.24,6.86,6.93,168555,0
2008-01-29,6.99,7.02,6.57,6.86,145017,0
2008-01-30,6.8,7.12,6.68,6.94,118483,0
2008-01-31,6.8,7.15,6.8,7.02,101991,0
2008-02-01,7.06,7.23,6.91,7.03,120708,0
2008-02-04,7.01,7.16,6.9,6.95,66517,0
2008-02-05,6.8,7.04,6.77,6.79,131148,0
2008-02-06,6.89,6.89,6.55,6.61,88807,0
2008-02-07,6.61,6.86,6.53,6.6,110155,0
2008-02-08,6.52,6.59,6.23,6.36,108552,0
2008-02-11,6.36,6.58,6.28,6.43,84306,0
2008-02-12,6.45,6.59,6.38,6.39,84490,0
2008-02-13,6.52,6.89,6.46,6.75,155578,0
2008-02-14,6.82,6.85,6.38,6.41,148629,0
2008-02-15,6.37,6.38,5.95,5.96,252468,0
2008-02-19,6.15,6.7,6.15,6.49,263928,0
2008-02-20,6.48,6.5,6.25,6.39,116291,0
2008-02-21,6.45,6.48,6.08,6.08,114734,0
2008-02-22,6.08,6.21,5.75,6.08,187457,0
2008-02-25,6.07,6.42,5.83,6.38,188155,0
2008-02-26,6.35,6.43,6.22,6.23,113745,0
2008-02-27,6.31,6.39,6.28,6.3,123779,0
2008-02-28,6.28,6.32,6.1,6.2,114414,0
2008-02-29,6.1,6.17,5.9,5.9,116511,0
2008-03-03,5.89,5.99,5.65,5.81,161824,0
2008-03-04,5.74,6.08,5.47,6.08,141012,0
2008-03-05,6.13,6.3,5.85,5.88,191790,0
2008-03-06,5.86,5.97,5.5,5.5,81904,0
2008-03-07,5.48,5.92,5.46,5.71,128570,0
2008-03-10,5.74,5.86,5.54,5.81,157252,0
2008-03-11,5.98,6.11,5.64,6,195289,0
2008-03-12,6.08,6.13,5.75,6.05,140580,0
2008-03-13,6,6.73,5.86,6.23,325652,0
2008-03-14,6.35,7.25,6.18,6.91,721662,0
2008-03-17,6.61,6.73,6.36,6.56,301834,0
2008-03-18,6.7,7,6.63,6.89,360214,0
2008-03-19,6.86,7,6.7,6.76,213687,0
2008-03-20,6.88,7.1,6.76,6.96,545383,0
2008-03-24,7,7.48,6.98,7.48,269163,0
2008-03-25,7.39,7.4,7.14,7.34,195205,0
2008-03-26,7.29,7.48,7.23,7.31,94643,0
2008-03-27,7.31,7.39,7.14,7.17,80022,0
2008-03-28,7.21,7.21,7.03,7.06,110188,0
2008-03-31,7.03,7.26,6.87,7.03,199180,0
2008-04-01,7.16,7.55,7.11,7.45,196539,0
2008-04-02,7.46,7.47,7.2,7.42,127916,0
2008-04-03,7.34,7.48,7.27,7.45,108719,0
2008-04-04,7.49,7.5,7.01,7.17,123069,0
2008-04-07,7.19,7.32,7.06,7.1,127425,0
2008-04-08,7.07,7.25,7.05,7.19,106334,0
2008-04-09,7.23,7.23,6.96,6.99,130717,0
2008-04-10,7.02,7.11,6.85,6.97,121919,0
2008-04-11,6.93,7.02,6.67,6.89,207784,0
2008-04-14,6.85,7.02,6.74,6.84,90491,0
2008-04-15,6.87,6.99,6.66,6.93,210181,0
2008-04-16,7.01,7.25,7,7.25,139049,0
2008-04-17,7.23,7.25,6.95,7,112526,0
2008-04-18,7.12,7.39,7.11,7.31,146989,0
2008-04-21,7.26,7.3,6.65,6.97,246071,0
2008-04-22,6.9,7.04,6.8,6.95,94539,0
2008-04-23,6.97,7.13,6.83,7.06,100968,0
2008-04-24,7.09,7.25,6.85,7.13,159215,0
2008-04-25,7.11,7.17,6.83,7.03,250110,0
2008-04-28,7,7.37,6.98,7.27,124464,0
2008-04-29,7.24,7.24,6.95,7.06,87145,0
2008-04-30,7.08,7.36,7.04,7.16,254760,0
2008-05-01,7.17,7.68,7.17,7.62,170566,0
2008-05-02,7.68,7.68,7.38,7.4,205321,0
2008-05-05,7.4,7.55,7.38,7.51,177974,0
2008-05-06,7.48,7.67,7.27,7.59,439628,0
2008-05-07,7.59,7.75,7.35,7.37,181221,0
2008-05-08,7.37,7.39,7.2,7.23,126280,0
2008-05-09,7.17,7.27,7.04,7.18,223401,0
2008-05-12,7.17,7.65,7.17,7.5,187957,0
2008-05-13,7.5,7.57,7.25,7.31,143261,0
2008-05-14,7.31,7.46,7.24,7.36,109577,0
2008-05-15,7.35,7.47,7.25,7.43,86173,0
2008-05-16,7.49,7.5,7.17,7.39,145002,0
2008-05-19,7.37,7.6,7.28,7.49,204897,0
2008-05-20,7.49,7.54,7.25,7.3,199698,0
2008-05-21,7.33,7.54,7.15,7.17,188781,0
2008-05-22,7.21,7.42,7.04,7.11,186435,0
2008-05-23,7.09,7.2,6.9,7,182125,0
2008-05-27,6.97,7.21,6.97,7.07,214657,0
2008-05-28,7.09,7.15,6.92,7.02,351547,0
2008-05-29,6.98,7.39,6.83,7.38,230052,0
2008-05-30,7.84,8.21,7.72,7.86,715170,0
2008-06-02,7.83,8,7.58,7.92,366417,0
2008-06-03,7.85,8.1,7.77,7.88,286898,0
2008-06-04,7.82,8.05,7.72,7.94,244270,0
2008-06-05,7.91,8.14,7.91,8.04,301907,0
2008-06-06,8.01,8.08,7.85,7.92,308568,0
2008-06-09,7.97,8.45,7.9,8.32,594806,0
2008-06-10,8.24,8.33,8.13,8.27,251520,0
2008-06-11,8.23,8.36,7.85,7.85,259946,0
2008-06-12,7.9,8.16,7.9,7.98,224449,0
2008-06-13,8.08,8.12,7.85,8.01,158361,0
2008-06-16,7.94,8,7.93,8,186393,0
2008-06-17,8.01,8.06,7.69,7.77,366209,0
2008-06-18,7.76,7.84,7.45,7.8,334651,0
2008-06-19,7.78,7.89,7.59,7.83,201878,0
2008-06-20,7.8,7.9,7.48,7.55,302546,0
2008-06-23,7.58,7.65,7.36,7.44,122670,0
2008-06-24,7.39,7.76,7.39,7.45,501374,0
2008-06-25,7.48,7.75,7.48,7.65,300081,0
2008-06-26,7.57,7.57,7.27,7.31,226983,0
2008-06-27,7.31,7.58,7.11,7.47,733170,0
2008-06-30,7.51,7.53,7.15,7.16,298808,0
2008-07-01,7.17,7.34,7,7.2,349544,0
2008-07-02,7.18,7.31,6.95,7.04,297745,0
2008-07-03,7.07,7.11,6.72,6.75,354617,0
2008-07-07,6.78,6.94,6.62,6.81,189335,0
2008-07-08,6.85,7.01,6.65,7.01,303940,0
2008-07-09,7.03,7.03,6.66,6.71,216367,0
2008-07-10,6.7,7.01,6.6,6.71,115690,0
2008-07-11,6.64,6.71,6.46,6.64,244512,0
2008-07-14,6.72,6.72,6.46,6.6,102463,0
2008-07-15,6.51,6.75,6.39,6.61,172950,0
2008-07-16,6.64,6.78,6.52,6.76,129866,0
2008-07-17,6.8,6.98,6.68,6.96,135553,0
2008-07-18,6.97,7.14,6.73,7.01,147339,0
2008-07-21,7.05,7.07,6.84,6.91,49243,0
2008-07-22,6.88,7.02,6.8,6.99,196409,0
2008-07-23,6.99,7.15,6.99,7.11,100474,0
2008-07-24,7.12,7.18,6.87,6.98,151268,0
2008-07-25,7.05,7.75,7.04,7.71,187705,0
2008-07-28,7.7,7.7,7.18,7.18,211872,0
2008-07-29,7.24,7.46,7.07,7.15,243781,0
2008-07-30,7.2,7.57,7.14,7.47,201248,0
2008-07-31,7.37,7.73,7.22,7.42,197888,0
2008-08-01,7.42,7.68,7.38,7.57,178470,0
2008-08-04,7.51,7.54,7.14,7.2,126428,0
2008-08-05,7.3,7.75,7.24,7.68,210662,0
2008-08-06,7.6,7.66,7.22,7.55,136870,0
2008-08-07,7.49,7.6,7.34,7.34,77489,0
2008-08-08,7.34,7.68,7.21,7.59,157168,0
2008-08-11,7.56,7.9,7.35,7.82,160841,0
2008-08-12,7.8,7.8,7.51,7.75,130905,0
2008-08-13,7.75,8.05,7.56,7.92,190807,0
2008-08-14,7.89,8.3,7.89,8.21,208010,0
2008-08-15,8.33,8.4,7.96,8.1,270329,0
2008-08-18,8.13,8.38,7.99,8.11,149777,0
2008-08-19,8.1,8.2,7.92,8.12,109199,0
2008-08-20,8.15,8.26,7.94,7.98,142035,0
2008-08-21,7.93,8.12,7.76,7.94,80130,0
2008-08-22,7.98,8.35,7.95,8.21,98172,0
2008-08-25,8.15,8.27,7.98,8.03,117177,0
2008-08-26,8.01,8.23,8,8.17,103120,0
2008-08-27,8.2,8.4,8.2,8.37,147670,0
2008-08-28,8.39,8.9,8.16,8.9,325582,0
2008-08-29,8.83,8.83,8.54,8.58,132144,0
2008-09-02,8.76,9.09,8.62,8.75,309188,0
2008-09-03,8.74,8.9,8.66,8.79,184071,0
2008-09-04,8.66,8.88,8.26,8.32,330296,0
2008-09-05,8.65,8.65,7.82,7.85,700342,0
2008-09-08,8.03,8.21,7.86,8.13,358205,0
2008-09-09,8.14,8.24,7.8,7.8,241524,0
2008-09-10,7.91,8.11,7.72,7.95,276073,0
2008-09-11,7.87,8.05,7.86,8.05,185225,0
2008-09-12,7.94,8.07,7.83,8.06,191457,0
2008-09-15,7.82,8.09,7.6,8,209887,0
2008-09-16,7.75,8.29,7.72,8.17,418450,0
2008-09-17,8.05,8.34,7.87,8.29,436467,0
2008-09-18,8.46,8.98,8.18,8.76,612144,0
2008-09-19,9.05,9.84,8.89,9.7,981231,0
2008-09-22,9.67,9.69,9.31,9.46,447512,0
2008-09-23,9.52,9.59,9.36,9.51,227587,0
2008-09-24,9.52,9.69,9.12,9.14,211677,0
2008-09-25,9.18,9.51,9.06,9.34,177870,0
2008-09-26,9.1,9.53,9.03,9.49,175459,0
2008-09-29,9.28,9.8,9.03,9.59,648179,0
2008-09-30,9.68,9.8,9.44,9.66,520780,0
2008-10-01,9.59,9.72,9.42,9.49,212969,0
2008-10-02,9.45,9.7,8.99,9.02,243283,0
2008-10-03,9.12,9.15,8.14,8.15,455568,0
2008-10-06,8.01,8.34,7.66,8.17,358399,0
2008-10-07,8.11,8.29,7.15,7.15,370702,0
2008-10-08,7.09,7.47,6.9,6.99,333855,0
2008-10-09,7.1,7.26,6.55,6.6,316929,0
2008-10-10,6.43,6.71,5.9,6.46,432732,0
2008-10-13,6.74,7.01,6.46,7.01,385696,0
2008-10-14,7.18,7.45,7.05,7.42,253145,0
2008-10-15,7.32,7.39,6.8,6.89,281281,0
2008-10-16,6.94,7.8,6.59,7.77,475742,0
2008-10-17,7.5,7.93,7.4,7.78,485772,0
2008-10-20,7.88,8.12,7.62,8.09,253139,0
2008-10-21,7.94,8.06,7.56,7.59,204384,0
2008-10-22,7.5,7.57,7,7.12,166825,0
2008-10-23,7.12,7.4,6.5,6.94,248004,0
2008-10-24,6.5,6.9,6.23,6.58,190428,0
2008-10-27,6.54,6.7,6.37,6.5,181107,0
2008-10-28,6.67,7.24,6.51,7.19,198091,0
2008-10-29,7.24,7.24,6.43,6.73,362578,0
2008-10-30,6.93,7.26,6.73,7.26,208773,0
2008-10-31,7.17,7.81,7.09,7.64,269592,0
2008-11-03,7.67,7.92,7.65,7.79,190604,0
2008-11-04,8,8.29,7.7,8.05,223125,0
2008-11-05,7.97,8.21,7.85,7.98,273936,0
2008-11-06,7.93,8.03,7.48,7.6,314026,0
2008-11-07,7.7,7.81,7.41,7.63,176530,0
2008-11-10,7.78,7.95,7.67,7.89,144150,0
2008-11-11,7.8,7.89,7.4,7.55,187569,0
2008-11-12,7.45,7.75,7.26,7.31,250969,0
2008-11-13,7.26,7.95,6.78,7.9,275773,0
2008-11-14,7.71,7.86,7.36,7.37,222880,0
2008-11-17,7.28,7.84,7.28,7.5,273380,0
2008-11-18,7.57,7.88,7.47,7.84,221082,0
2008-11-19,7.76,7.94,7.21,7.24,302631,0
2008-11-20,7.25,7.5,6.71,6.77,344053,0
2008-11-21,6.91,7.33,5.86,6.56,589720,0
2008-11-24,6.68,7.29,6.59,7,380714,0
2008-11-25,7,7,6.23,6.57,349174,0
2008-11-26,6.97,8.3,6.75,8.17,582594,0
2008-11-28,8.18,8.18,7.65,7.92,127737,0
2008-12-01,7.51,7.99,7.26,7.31,394101,0
2008-12-02,7.49,7.73,7.26,7.65,294918,0
2008-12-03,7.43,7.75,7.39,7.7,304975,0
2008-12-04,7.61,7.8,7.13,7.27,323535,0
2008-12-05,7.18,7.57,6.97,7.47,335800,0
2008-12-08,7.57,7.83,7.45,7.8,391278,0
2008-12-09,7.7,7.8,7.1,7.11,347243,0
2008-12-10,7.23,7.55,7.15,7.36,145426,0
2008-12-11,7.26,7.4,6.52,6.59,246317,0
2008-12-12,6.46,6.79,6.3,6.79,199346,0
2008-12-15,6.8,6.87,6.29,6.43,156634,0
2008-12-16,6.58,6.75,6.29,6.49,231771,0
2008-12-17,6.45,6.68,6.33,6.44,387499,0
2008-12-18,6.51,6.67,6.4,6.48,241782,0
2008-12-19,6.66,6.74,6.38,6.56,417285,0
2008-12-22,6.6,6.66,6.15,6.42,255077,0
2008-12-23,6.46,6.5,6.2,6.27,163757,0
2008-12-24,6.26,6.54,6.08,6.53,103234,0
2008-12-26,6.6,6.76,6.42,6.75,119424,0
2008-12-29,6.76,6.8,6.33,6.45,95879,0
2008-12-30,6.51,6.81,6.37,6.76,141014,0
2008-12-31,6.75,7.3,6.7,7.21,217757,0
2009-01-02,7.22,7.31,7,7.22,120247,0
2009-01-05,7.19,7.22,6.75,6.87,128102,0
2009-01-06,6.92,7.06,6.67,6.94,152797,0
2009-01-07,6.89,7.02,6.74,6.95,136954,0
2009-01-08,6.98,7,6.74,6.88,89937,0
2009-01-09,6.86,6.94,6.57,6.79,184792,0
2009-01-12,6.79,6.97,6.79,6.79,174855,0
2009-01-13,6.8,7.08,6.75,7.01,110518,0
2009-01-14,6.89,6.89,6.25,6.34,171221,0
2009-01-15,6.3,6.44,5.95,6.34,163130,0
2009-01-16,6.43,6.61,6.25,6.43,101341,0
2009-01-20,6.36,6.42,6.05,6.05,162366,0
2009-01-21,6.12,6.35,6.01,6.33,97905,0
2009-01-22,6.16,6.27,6.03,6.09,102365,0
2009-01-23,6.01,6.28,5.85,6.26,101729,0
2009-01-26,6.21,6.36,6.1,6.16,94386,0
2009-01-27,6.2,6.43,6.1,6.36,84832,0
2009-01-28,6.44,6.44,6.23,6.26,106233,0
2009-01-29,6.19,6.28,5.91,5.92,191549,0
2009-01-30,5.95,6,5.77,5.92,155886,0
2009-02-02,5.86,6.09,5.6,5.98,203521,0
2009-02-03,6.01,6.01,5.48,5.77,307607,0
2009-02-04,5.79,5.88,5.52,5.56,236000,0
2009-02-05,5.54,5.77,5.4,5.66,214052,0
2009-02-06,5.68,6.16,5.66,6.14,165586,0
2009-02-09,6.07,6.15,5.92,6.1,96547,0
2009-02-10,6.08,6.35,5.97,6,164685,0
2009-02-11,6.05,6.15,5.95,6.1,102721,0
2009-02-12,6.03,6.28,5.9,6.25,114045,0
2009-02-13,6.18,6.38,6.06,6.32,140295,0
2009-02-17,6.12,6.36,6.1,6.14,220443,0
2009-02-18,6.23,6.23,5.8,5.86,189110,0
2009-02-19,5.95,5.98,5.66,5.66,168090,0
2009-02-20,5.56,5.56,5.24,5.35,201604,0
2009-02-23,5.41,5.46,5.04,5.04,120710,0
2009-02-24,5.14,5.31,5.01,5.25,152535,0
2009-02-25,5.22,5.26,4.97,5,121420,0
2009-02-26,5.03,5.12,4.75,4.86,174423,0
2009-02-27,4.77,5.1,4.76,4.87,149010,0
2009-03-02,4.81,5.02,4.75,4.87,150713,0
2009-03-03,4.94,4.95,4.46,4.5,204741,0
2009-03-04,4.57,5.05,4.55,4.72,214253,0
2009-03-05,4.66,4.82,4.37,4.38,235746,0
2009-03-06,4.44,4.48,4.2,4.32,150833,0
2009-03-09,4.34,4.43,4.25,4.32,126165,0
2009-03-10,4.22,4.84,4.22,4.72,176038,0
2009-03-11,4.76,4.91,4.44,4.6,155645,0
2009-03-12,4.56,5.06,4.5,5.03,221377,0
2009-03-13,5.26,5.64,5.11,5.59,321892,0
2009-03-16,5.32,5.87,5.32,5.45,225607,0
2009-03-17,5.47,5.83,5.47,5.83,279851,0
2009-03-18,5.82,5.98,5.52,5.93,211973,0
2009-03-19,5.99,6.08,5.81,6,87141,0
2009-03-20,6.06,6.06,5.71,5.74,203337,0
2009-03-23,5.88,6.34,5.71,6.32,197593,0
2009-03-24,6.01,6.25,5.77,5.77,188136,0
2009-03-25,5.8,6,5.45,5.83,153470,0
2009-03-26,5.9,5.99,5.63,5.99,193137,0
2009-03-27,5.89,5.89,5.48,5.5,110109,0
2009-03-30,5.39,5.61,5.1,5.52,195904,0
2009-03-31,5.6,5.91,5.46,5.72,173548,0
2009-04-01,5.6,5.81,5.37,5.74,91398,0
2009-04-02,5.88,6.4,5.76,6.28,231781,0
2009-04-03,6.28,6.36,6,6.2,114507,0
2009-04-06,6.12,6.18,5.9,6.04,112537,0
2009-04-07,5.97,6.09,5.72,5.95,108856,0
2009-04-08,6.01,6.03,5.87,6.02,86795,0
2009-04-09,6.17,6.37,6.04,6.21,203537,0
2009-04-13,6.12,6.4,6.06,6.37,99776,0
2009-04-14,6.24,6.34,6.08,6.12,184452,0
2009-04-15,6.06,6.34,6.01,6.32,78912,0
2009-04-16,6.35,6.86,6.3,6.81,119950,0
2009-04-17,6.85,6.87,6.67,6.76,125029,0
2009-04-20,6.58,6.71,6.17,6.26,210080,0
2009-04-21,6.22,6.53,6.1,6.51,121265,0
2009-04-22,6.39,6.74,6.29,6.59,244628,0
2009-04-23,6.58,6.71,6.09,6.26,526286,0
2009-04-24,6.31,6.35,6.1,6.19,144934,0
2009-04-27,6.12,6.22,6.02,6.12,229457,0
2009-04-28,6.08,6.32,5.99,6.04,219547,0
2009-04-29,6.11,6.28,6.05,6.18,250308,0
2009-04-30,6.24,6.44,6.14,6.27,296059,0
2009-05-01,6.29,6.46,6.16,6.43,105055,0
2009-05-04,6.47,6.68,6.33,6.52,89278,0
2009-05-05,6.53,6.6,6.32,6.38,163649,0
2009-05-06,6.41,6.6,6.34,6.53,134567,0
2009-05-07,6.6,6.6,6.13,6.37,147040,0
2009-05-08,6.45,6.57,6.34,6.51,123739,0
2009-05-11,6.36,6.47,6.17,6.35,107451,0
2009-05-12,6.41,6.41,6.07,6.25,154421,0
2009-05-13,6.13,6.21,6.05,6.06,106910,0
2009-05-14,6.1,6.47,6.02,6.36,148092,0
2009-05-15,6.35,6.35,6.12,6.25,155982,0
2009-05-18,6.32,6.64,6.21,6.62,93100,0
2009-05-19,6.6,6.83,6.48,6.67,81471,0
2009-05-20,6.68,6.84,6.59,6.7,135741,0
2009-05-21,6.61,6.83,6.4,6.63,83672,0
2009-05-22,6.65,6.79,6.55,6.6,58310,0
2009-05-26,6.52,6.88,6.51,6.84,177070,0
2009-05-27,6.77,6.92,6.73,6.74,179901,0
2009-05-28,6.76,7.22,6.7,7.13,208236,0
2009-05-29,7.13,7.44,6.98,7.44,478679,0
2009-06-01,7.5,7.89,7.37,7.83,334987,0
2009-06-02,7.77,7.93,7.58,7.75,174281,0
2009-06-03,7.67,7.8,7.59,7.73,112896,0
2009-06-04,7.7,8.03,7.7,8.01,282143,0
2009-06-05,7.92,7.99,7.5,7.77,181154,0
2009-06-08,7.74,7.74,7.34,7.48,293337,0
2009-06-09,7.39,7.52,7.16,7.39,189267,0
2009-06-10,7.41,7.45,7.22,7.33,604573,0
2009-06-11,7.37,7.6,7.31,7.5,387448,0
2009-06-12,7.46,7.59,7.29,7.55,177274,0
2009-06-15,7.37,7.45,7.2,7.24,188165,0
2009-06-16,7.34,7.34,7,7.03,127307,0
2009-06-17,7.05,7.41,7.05,7.24,129248,0
2009-06-18,7.22,7.53,7.14,7.45,136894,0
2009-06-19,7.55,7.62,7.42,7.52,244250,0
2009-06-22,7.5,7.84,7.28,7.75,222551,0
2009-06-23,7.81,7.84,7.59,7.68,170141,0
2009-06-24,7.77,7.91,7.55,7.69,127787,0
2009-06-25,7.66,8,7.58,7.99,136784,0
2009-06-26,7.93,8.31,7.75,8.28,870795,0
2009-06-29,8.24,8.35,8.09,8.12,249065,0
2009-06-30,8.15,8.2,8.03,8.03,136226,0
2009-07-01,8.11,8.39,8.06,8.27,147010,0
2009-07-02,8.16,8.28,7.78,7.85,125916,0
2009-07-06,7.84,8.02,7.41,7.47,192397,0
2009-07-07,7.47,7.88,7.36,7.79,359564,0
2009-07-08,7.8,8.13,7.55,7.86,200047,0
2009-07-09,7.9,7.9,7.62,7.67,127260,0
2009-07-10,7.6,7.8,7.58,7.8,110550,0
2009-07-13,7.82,7.94,7.75,7.93,181837,0
2009-07-14,7.95,8.07,7.73,8,419850,0
2009-07-15,8.08,8.37,7.99,8.33,196750,0
2009-07-16,8.31,8.47,8.26,8.44,94353,0
2009-07-17,8.46,8.46,7.99,8.16,135158,0
2009-07-20,8.18,8.3,8.01,8.21,78655,0
2009-07-21,8.24,8.37,8.15,8.31,84422,0
2009-07-22,8.26,8.6,8.16,8.53,210666,0
2009-07-23,8.5,9.05,8.46,8.9,260237,0
2009-07-24,8.86,9.13,8.71,9.01,171259,0
2009-07-27,9.02,9.05,8.89,9,112700,0
2009-07-28,8.91,9.08,8.89,9.08,91034,0
2009-07-29,8.98,9.2,8.98,9.15,145529,0
2009-07-30,9.19,9.29,9.13,9.23,146141,0
2009-07-31,9.14,9.29,9.11,9.15,102135,0
2009-08-03,9.05,9.4,9.05,9.37,285165,0
2009-08-04,9.28,9.88,9.27,9.85,226380,0
2009-08-05,9.56,9.87,9.29,9.39,234687,0
2009-08-06,9.39,9.59,9.25,9.44,228586,0
2009-08-07,9.61,9.88,9.49,9.66,190709,0
2009-08-10,9.63,9.98,9.63,9.79,161566,0
2009-08-11,9.77,9.89,9.65,9.65,145757,0
2009-08-12,9.69,9.86,9.68,9.78,182692,0
2009-08-13,9.67,9.8,9.54,9.63,106036,0
2009-08-14,9.63,9.7,9.06,9.16,163018,0
2009-08-17,9.05,9.1,8.76,8.9,177664,0
2009-08-18,8.98,9.05,8.75,8.79,131290,0
2009-08-19,8.71,9.1,8.64,9.09,148539,0
2009-08-20,9.05,9.11,8.99,9.01,85406,0
2009-08-21,9.15,9.34,9,9.16,200217,0
2009-08-24,9.21,9.32,9,9.08,74906,0
2009-08-25,9.15,9.33,9.1,9.14,107780,0
2009-08-26,9.16,9.27,9.08,9.23,94931,0
2009-08-27,9.36,9.61,9.15,9.52,104621,0
2009-08-28,9.61,9.75,8.96,9,209449,0
2009-08-31,9.07,9.1,8.91,8.94,247936,0
2009-09-01,8.93,9.25,8.59,8.9,345458,0
2009-09-02,7.91,7.91,7.25,7.5,801018,0
2009-09-03,7.5,7.57,7.3,7.5,401296,0
2009-09-04,7.5,7.65,7.4,7.63,187668,0
2009-09-08,7.65,7.84,7.54,7.59,153864,0
2009-09-09,7.59,7.6,7.46,7.57,214939,0
2009-09-10,7.59,7.83,7.59,7.72,145721,0
2009-09-11,7.71,7.86,7.65,7.68,94773,0
2009-09-14,7.62,7.91,7.61,7.79,127932,0
2009-09-15,7.75,7.85,7.64,7.76,120991,0
2009-09-16,7.76,7.83,7.66,7.75,116660,0
2009-09-17,7.72,7.81,7.59,7.66,111932,0
2009-09-18,7.69,7.84,7.59,7.69,272016,0
2009-09-21,7.64,7.78,7.47,7.54,129740,0
2009-09-22,7.57,7.66,7.46,7.48,90001,0
2009-09-23,7.49,7.56,7.36,7.39,164262,0
2009-09-24,7.44,7.47,7.27,7.36,211494,0
2009-09-25,7.36,7.39,7,7.26,370072,0
2009-09-28,7.32,7.88,7.3,7.77,350687,0
2009-09-29,7.77,7.77,7.57,7.6,204661,0
2009-09-30,7.62,7.68,7.42,7.5,219800,0
2009-10-01,7.9,8,7.61,7.61,612636,0
2009-10-02,7.9,8.2,7.76,8.07,449883,0
2009-10-05,8.18,8.27,8,8.2,267709,0
2009-10-06,8.27,8.33,7.91,8.01,559549,0
2009-10-07,8,8.08,7.8,7.98,186191,0
2009-10-08,8.01,8.15,7.92,7.92,179998,0
2009-10-09,7.94,8.09,7.9,7.97,119827,0
2009-10-12,8,8.07,7.75,7.75,215309,0
2009-10-13,7.76,7.93,7.75,7.83,216385,0
2009-10-14,7.9,8,7.9,7.97,160845,0
2009-10-15,7.9,8.01,7.74,7.97,231546,0
2009-10-16,7.93,7.93,7.71,7.77,217234,0
2009-10-19,7.77,7.89,7.62,7.65,211816,0
2009-10-20,7.66,7.81,7.25,7.33,301604,0
2009-10-21,7.29,7.41,7.1,7.13,575469,0
2009-10-22,7.14,7.28,7.07,7.16,223925,0
2009-10-23,7.2,7.26,7,7,298539,0
2009-10-26,7.03,7.24,6.96,6.99,405239,0
2009-10-27,6.98,7.1,6.94,6.94,331550,0
2009-10-28,6.93,7,6.78,6.78,203534,0
2009-10-29,6.81,7,6.67,6.97,180584,0
2009-10-30,6.94,7.1,6.64,6.77,244934,0
2009-11-02,6.79,6.92,6.32,6.52,394489,0
2009-11-03,6.45,6.69,6.4,6.62,233560,0
2009-11-04,6.63,6.68,6.37,6.37,127778,0
2009-11-05,6.42,6.84,6.4,6.83,449866,0
2009-11-06,6.76,6.94,6.75,6.89,137215,0
2009-11-09,6.88,7.01,6.84,6.97,229397,0
2009-11-10,6.95,6.99,6.8,6.84,177204,0
2009-11-11,6.92,6.94,6.65,6.8,255111,0
2009-11-12,6.82,6.85,6.36,6.4,316626,0
2009-11-13,6.4,6.45,6.27,6.34,480851,0
2009-11-16,6.22,6.25,5.74,5.97,1366438,0
2009-11-17,5.9,5.93,5.69,5.75,801383,0
2009-11-18,5.67,5.76,5.53,5.7,499118,0
2009-11-19,5.61,5.64,5.5,5.58,385066,0
2009-11-20,5.53,5.69,5.53,5.67,199185,0
2009-11-23,5.76,6.03,5.75,5.93,318924,0
2009-11-24,5.88,5.94,5.68,5.74,284382,0
2009-11-25,5.74,5.84,5.61,5.64,141290,0
2009-11-27,5.61,5.66,5.5,5.5,161828,0
2009-11-30,5.51,5.59,5.42,5.58,336792,0
2009-12-01,5.63,5.82,5.63,5.8,229531,0
2009-12-02,5.79,5.86,5.7,5.83,263524,0
2009-12-03,6.34,6.58,6,6,667570,0
2009-12-04,6.13,6.19,5.89,5.98,398886,0
2009-12-07,5.93,6.03,5.89,5.92,171193,0
2009-12-08,5.87,5.9,5.72,5.82,321186,0
2009-12-09,5.82,5.89,5.76,5.81,368342,0
2009-12-10,5.85,5.88,5.75,5.79,679317,0
2009-12-11,5.84,6.06,5.8,6.06,235648,0
2009-12-14,6.06,6.21,5.91,6.17,222644,0
2009-12-15,6.14,6.25,6.05,6.18,336113,0
2009-12-16,6.2,6.22,6,6.03,174440,0
2009-12-17,6.01,6.01,5.85,5.92,287382,0
2009-12-18,6,6.13,5.87,6.12,438088,0
2009-12-21,6.13,6.31,6.1,6.3,242096,0
2009-12-22,6.3,6.3,6.18,6.26,139053,0
2009-12-23,6.3,6.46,6.18,6.42,169810,0
2009-12-24,6.43,6.58,6.31,6.55,81745,0
2009-12-28,6.57,6.63,6.48,6.58,176625,0
2009-12-29,6.59,6.73,6.54,6.67,211829,0
2009-12-30,6.61,6.7,6.53,6.7,177658,0
2009-12-31,6.7,6.74,6.52,6.56,118444,0
2010-01-04,6.62,6.75,6.53,6.75,204431,0
2010-01-05,6.76,6.78,6.67,6.74,215522,0
2010-01-06,6.7,6.76,6.53,6.54,162774,0
2010-01-07,6.55,6.69,6.55,6.69,177504,0
2010-01-08,6.65,6.7,6.59,6.61,155871,0
2010-01-11,6.62,6.68,6.52,6.65,219943,0
2010-01-12,6.58,6.6,6.45,6.46,149408,0
2010-01-13,6.5,6.53,6.3,6.51,348583,0
2010-01-14,6.5,6.64,6.45,6.6,115725,0
2010-01-15,6.63,6.63,6.33,6.45,256652,0
2010-01-19,6.48,6.83,6.45,6.81,349719,0
2010-01-20,6.76,6.79,6.45,6.48,378936,0
2010-01-21,6.48,6.55,6.36,6.38,378566,0
2010-01-22,6.39,6.59,6.36,6.46,361032,0
2010-01-25,6.52,6.58,6.44,6.55,197179,0
2010-01-26,6.51,6.57,6.39,6.49,158023,0
2010-01-27,6.46,6.48,6.34,6.46,196564,0
2010-01-28,6.45,6.48,6.38,6.39,271828,0
2010-01-29,6.43,6.56,6.38,6.47,218822,0
2010-02-01,6.52,6.52,6.37,6.47,204622,0
2010-02-02,6.45,6.56,6.36,6.5,107305,0
2010-02-03,6.45,6.57,6.42,6.52,128174,0
2010-02-04,6.45,6.51,6.36,6.45,192859,0
2010-02-05,6.44,6.6,6.35,6.59,157952,0
2010-02-08,6.57,6.69,6.46,6.54,153233,0
2010-02-09,6.63,6.8,6.51,6.74,97598,0
2010-02-10,6.7,6.76,6.52,6.75,163572,0
2010-02-11,6.72,6.77,6.63,6.76,126818,0
2010-02-12,6.71,6.88,6.61,6.87,164017,0
2010-02-16,6.88,7,6.75,7,108365,0
2010-02-17,7.06,7.06,6.93,7.03,167872,0
2010-02-18,7,7.14,6.98,7.12,66394,0
2010-02-19,7.12,7.22,7.01,7.02,123025,0
2010-02-22,7.05,7.32,7,7.26,141367,0
2010-02-23,7.27,7.27,7.04,7.16,94218,0
2010-02-24,7.16,7.2,7.08,7.2,83068,0
2010-02-25,7.15,7.24,7.08,7.16,134249,0
2010-02-26,7.15,7.21,7.08,7.08,190747,0
2010-03-01,7.11,7.19,7.09,7.13,108320,0
2010-03-02,7.13,7.29,7.13,7.23,357592,0
2010-03-03,7.27,7.48,7.19,7.43,122566,0
2010-03-04,7.47,7.49,7.41,7.45,52540,0
2010-03-05,7.47,7.64,7.47,7.63,87063,0
2010-03-08,7.61,7.7,7.59,7.66,64866,0
2010-03-09,7.61,7.74,7.6,7.66,83953,0
2010-03-10,7.64,7.72,7.51,7.54,152376,0
2010-03-11,7.52,7.68,7.51,7.66,232911,0
2010-03-12,7.1,7.32,6.95,7.3,364068,0
2010-03-15,7.3,7.31,7.06,7.15,145283,0
2010-03-16,7.06,7.32,7.06,7.3,241660,0
2010-03-17,7.27,7.32,7.2,7.25,188552,0
2010-03-18,7.25,7.28,7.14,7.15,152601,0
2010-03-19,7.2,7.2,6.92,7.13,235313,0
2010-03-22,7.13,7.47,7.09,7.44,282789,0
2010-03-23,7.46,7.63,7.4,7.59,191046,0
2010-03-24,7.57,7.62,7.41,7.43,113940,0
2010-03-25,7.5,7.6,7.34,7.37,108649,0
2010-03-26,7.42,7.5,7.26,7.41,92881,0
2010-03-29,7.41,7.42,7.15,7.21,118460,0
2010-03-30,7.21,7.24,7.05,7.16,118173,0
2010-03-31,7.11,7.35,7.02,7.18,196415,0
2010-04-01,7.18,7.33,7.14,7.25,153705,0
2010-04-05,7.25,7.51,7.22,7.51,113151,0
2010-04-06,7.45,8.04,7.45,8.03,300042,0
2010-04-07,8,8.02,7.82,8.01,179274,0
2010-04-08,7.96,7.96,7.76,7.78,98085,0
2010-04-09,7.8,7.82,7.67,7.77,162186,0
2010-04-12,7.76,7.85,7.74,7.78,608432,0
2010-04-13,7.87,8.23,7.78,8.06,1152890,0
2010-04-14,8.18,8.63,8.17,8.61,524303,0
2010-04-15,8.62,8.7,8.35,8.39,307064,0
2010-04-16,8.4,8.4,8.19,8.26,152938,0
2010-04-19,8.27,8.38,8.19,8.31,219192,0
2010-04-20,8.4,8.5,8.35,8.45,200331,0
2010-04-21,8.5,8.55,8.4,8.45,128705,0
2010-04-22,8.4,8.49,8.31,8.37,147354,0
2010-04-23,8.4,8.6,8.32,8.59,116595,0
2010-04-26,8.59,8.68,8.47,8.49,84301,0
2010-04-27,8.51,8.82,8.3,8.31,211216,0
2010-04-28,8.4,8.47,8.31,8.39,96084,0
2010-04-29,8.42,8.52,8.34,8.48,130091,0
2010-04-30,8.51,8.6,8.3,8.33,148330,0
2010-05-03,8.33,8.66,8.33,8.64,159682,0
2010-05-04,8.51,8.51,8.3,8.31,140998,0
2010-05-05,8.3,8.49,8.25,8.25,234265,0
2010-05-06,8.23,8.46,7.93,8.18,249275,0
2010-05-07,8.1,8.17,7.75,7.8,268228,0
2010-05-10,8.23,8.31,8.03,8.28,144490,0
2010-05-11,8.25,8.63,8.21,8.54,93881,0
2010-05-12,8.59,9,8.48,8.95,122099,0
2010-05-13,8.95,8.98,8.76,8.93,79415,0
2010-05-14,8.87,8.9,8.53,8.6,83871,0
2010-05-17,8.63,8.75,8.32,8.49,191088,0
2010-05-18,8.53,8.63,8.23,8.35,130313,0
2010-05-19,8.37,8.6,8.2,8.53,172081,0
2010-05-20,8.36,8.52,7.86,7.89,214791,0
2010-05-21,7.76,8.44,7.7,8.01,218624,0
2010-05-24,7.98,8.1,7.84,7.87,115787,0
2010-05-25,7.78,7.85,7.28,7.82,279085,0
2010-05-26,7.9,8.1,7.51,7.53,232490,0
2010-05-27,7.71,7.82,7.57,7.82,140202,0
2010-05-28,7.93,8.69,7.93,8.35,476036,0
2010-06-01,8.28,8.44,7.99,8.01,248717,0
2010-06-02,7.97,8.18,7.88,8.13,221130,0
2010-06-03,8.1,8.29,7.98,8.25,175874,0
2010-06-04,7.95,8.08,7.72,7.76,138971,0
2010-06-07,7.78,7.98,7.44,7.45,160212,0
2010-06-08,7.47,7.69,7.27,7.52,169959,0
2010-06-09,7.56,7.79,7.22,7.52,162895,0
2010-06-10,7.68,8,7.53,8,164852,0
2010-06-11,7.89,8.42,7.75,8.42,223482,0
2010-06-14,8.5,9.03,8.3,8.36,441067,0
2010-06-15,8.38,8.74,8.24,8.69,234715,0
2010-06-16,8.65,8.74,8.4,8.53,192542,0
2010-06-17,8.6,8.6,8.26,8.43,75599,0
2010-06-18,8.47,8.56,8.29,8.53,154812,0
2010-06-21,8.65,8.69,8.26,8.31,134488,0
2010-06-22,8.36,8.65,8.28,8.54,195940,0
2010-06-23,8.5,8.73,8.43,8.69,149095,0
2010-06-24,8.63,8.7,8.52,8.52,139481,0
2010-06-25,8.54,8.89,8.54,8.88,727989,0
2010-06-28,8.85,8.9,8.69,8.79,179829,0
2010-06-29,8.68,8.71,8.49,8.57,228813,0
2010-06-30,8.59,8.68,8.13,8.23,138647,0
2010-07-01,8.19,8.25,7.7,7.92,267875,0
2010-07-02,8.01,8.03,7.77,7.9,94866,0
2010-07-06,8,8,7.69,7.72,222232,0
2010-07-07,7.77,8.03,7.74,8.01,96576,0
2010-07-08,8.06,8.07,7.79,7.99,101799,0
2010-07-09,7.95,8.12,7.89,8.11,55630,0
2010-07-12,8.04,8.33,7.95,8.32,114072,0
2010-07-13,8.45,9.06,8.42,9.02,434016,0
2010-07-14,8.88,9.15,8.84,8.94,295769,0
2010-07-15,8.98,9.09,8.58,9.03,249602,0
2010-07-16,8.94,9.18,8.72,8.9,365308,0
2010-07-19,8.92,9.09,8.76,8.88,163917,0
2010-07-20,8.72,8.87,8.51,8.84,159806,0
2010-07-21,8.93,8.99,8.55,8.57,108997,0
2010-07-22,8.72,8.98,8.65,8.9,162710,0
2010-07-23,8.85,8.88,8.5,8.81,224004,0
2010-07-26,8.94,9.5,8.93,9.48,319926,0
2010-07-27,9.5,9.51,9.01,9.03,315394,0
2010-07-28,9.05,9.13,8.73,8.76,265389,0
2010-07-29,8.88,9.01,8.65,8.86,151743,0
2010-07-30,8.75,9.06,8.68,8.96,193714,0
2010-08-02,9.15,9.35,9.01,9.17,178222,0
2010-08-03,9.16,9.16,8.89,8.94,142352,0
2010-08-04,8.97,9.04,8.9,8.95,100268,0
2010-08-05,8.92,8.92,8.75,8.75,116477,0
2010-08-06,8.59,8.75,8.45,8.69,153301,0
2010-08-09,8.76,8.92,8.47,8.88,77035,0
2010-08-10,8.8,8.88,8.58,8.61,104889,0
2010-08-11,8.4,8.41,7.98,8.03,183093,0
2010-08-12,7.95,8.05,7.81,7.92,107350,0
2010-08-13,7.87,7.95,7.75,7.76,96327,0
2010-08-16,7.72,8.27,7.72,8.04,299349,0
2010-08-17,8.15,8.26,8.03,8.12,206746,0
2010-08-18,8.12,8.44,8.04,8.3,190751,0
2010-08-19,8.24,8.36,8.08,8.16,119105,0
2010-08-20,8.09,8.21,7.8,8.1,183890,0
2010-08-23,8.17,8.46,8.11,8.31,160086,0
2010-08-24,8.16,8.2,7.99,8.04,93223,0
2010-08-25,7.96,8.39,7.96,8.37,109190,0
2010-08-26,8.38,8.54,8.33,8.36,84491,0
2010-08-27,8.47,8.56,8.34,8.45,136616,0
2010-08-30,8.38,8.45,7.96,7.96,146001,0
2010-08-31,8,8.02,7.73,7.74,143482,0
2010-09-01,7.88,8.42,7.87,8.41,237849,0
2010-09-02,8.07,8.55,8.01,8.54,236452,0
2010-09-03,7.52,7.78,7.1,7.21,1569619,0
2010-09-07,7.18,7.25,7.09,7.15,564851,0
2010-09-08,7.2,7.34,7.12,7.21,203945,0
2010-09-09,7.34,7.34,7.14,7.22,199588,0
2010-09-10,7.26,7.26,7.14,7.15,226554,0
2010-09-13,7.29,7.44,7.18,7.25,279625,0
2010-09-14,7.26,7.3,7.04,7.08,207479,0
2010-09-15,7.03,7.18,7.03,7.16,188182,0
2010-09-16,7.16,7.45,7.16,7.4,282328,0
2010-09-17,7.49,7.51,7.18,7.34,339547,0
2010-09-20,7.34,7.59,7.3,7.59,338105,0
2010-09-21,7.59,7.65,7.41,7.43,255877,0
2010-09-22,7.41,7.42,7.09,7.24,311463,0
2010-09-23,7.19,7.43,7.18,7.4,141931,0
2010-09-24,7.54,7.59,7.37,7.5,138103,0
2010-09-27,7.53,7.55,7.34,7.41,93672,0
2010-09-28,7.41,7.53,7.22,7.52,109603,0
2010-09-29,7.47,7.62,7.39,7.42,217841,0
2010-09-30,7.53,7.54,7.38,7.41,168099,0
2010-10-01,7.5,7.6,7.39,7.54,111070,0
2010-10-04,7.5,7.53,7.27,7.29,166927,0
2010-10-05,7.39,7.79,7.32,7.78,157639,0
2010-10-06,7.78,7.84,7.5,7.58,147321,0
2010-10-07,7.65,7.74,7.54,7.61,64327,0
2010-10-08,7.62,7.72,7.5,7.7,68468,0
2010-10-11,7.75,7.75,7.62,7.71,95380,0
2010-10-12,7.66,7.89,7.64,7.79,123919,0
2010-10-13,7.85,7.96,7.8,7.84,102932,0
2010-10-14,7.81,7.87,7.61,7.69,105899,0
2010-10-15,7.8,7.8,7.59,7.63,153387,0
2010-10-18,7.63,7.8,7.63,7.73,123656,0
2010-10-19,7.68,7.7,7.45,7.51,226535,0
2010-10-20,7.57,7.67,7.46,7.54,86698,0
2010-10-21,7.6,7.67,7.35,7.51,130761,0
2010-10-22,7.56,7.58,7.46,7.53,320399,0
2010-10-25,7.57,7.74,7.57,7.69,299699,0
2010-10-26,7.62,7.88,7.52,7.88,330509,0
2010-10-27,7.86,8,7.72,7.96,314635,0
2010-10-28,7.97,8.04,7.84,7.92,154384,0
2010-10-29,7.91,8.09,7.88,8.04,134272,0
2010-11-01,8.1,8.39,8.04,8.28,300456,0
2010-11-02,8.42,8.47,8.28,8.42,135060,0
2010-11-03,8.43,8.5,8.22,8.39,112936,0
2010-11-04,8.5,8.67,8.46,8.65,140323,0
2010-11-05,8.63,8.67,8.27,8.34,105087,0
2010-11-08,8.34,8.51,8.16,8.19,213886,0
2010-11-09,8.17,8.23,8.05,8.09,123589,0
2010-11-10,8.12,8.26,7.96,8.26,97448,0
2010-11-11,8.19,8.44,8.05,8.22,162078,0
2010-11-12,8.14,8.2,7.82,7.9,398561,0
2010-11-15,7.91,8.19,7.87,8.15,169685,0
2010-11-16,8.06,8.23,8.06,8.22,215672,0
2010-11-17,8.22,8.25,8.14,8.22,124049,0
2010-11-18,8.29,8.47,8.24,8.31,120265,0
2010-11-19,8.27,8.41,8.16,8.41,154324,0
2010-11-22,8.39,8.55,8.26,8.54,77775,0
2010-11-23,8.39,8.4,8.25,8.28,195642,0
2010-11-24,8.39,8.6,8.39,8.5,290241,0
2010-11-26,8.43,8.45,8.26,8.27,66904,0
2010-11-29,8.19,8.39,8.16,8.24,113899,0
2010-11-30,8.11,8.22,8,8.04,224153,0
2010-12-01,8.21,8.25,8.07,8.23,165341,0
2010-12-02,8.21,8.27,8.15,8.2,120076,0
2010-12-03,8.16,8.33,8.16,8.31,177315,0
2010-12-06,8.27,8.44,8.23,8.41,169922,0
2010-12-07,8.5,8.62,8.35,8.38,289491,0
2010-12-08,8.38,8.54,8.23,8.44,139873,0
2010-12-09,8.51,8.51,8.34,8.37,210810,0
2010-12-10,7.98,8.3,7.96,8.15,252854,0
2010-12-13,8.18,8.26,8.1,8.21,257346,0
2010-12-14,8.31,8.59,8.31,8.48,151990,0
2010-12-15,8.45,8.72,8.45,8.59,154577,0
2010-12-16,8.6,8.98,8.6,8.97,209913,0
2010-12-17,8.95,8.95,8.72,8.74,224978,0
2010-12-20,8.75,8.84,8.33,8.71,268686,0
2010-12-21,8.75,9.03,8.75,8.95,185079,0
2010-12-22,8.97,8.97,8.87,8.92,83904,0
2010-12-23,8.91,8.92,8.88,8.9,36449,0
2010-12-27,8.88,8.9,8.68,8.84,74500,0
2010-12-28,8.82,8.92,8.74,8.76,61713,0
2010-12-29,8.8,8.8,8.7,8.71,51605,0
2010-12-30,8.79,8.79,8.69,8.69,54580,0
2010-12-31,8.61,8.68,8.54,8.55,128767,0
2011-01-03,8.6,8.87,8.6,8.74,121750,0
2011-01-04,8.73,8.75,8.33,8.69,183440,0
2011-01-05,8.64,8.9,8.64,8.9,88665,0
2011-01-06,8.81,8.9,8.77,8.88,82862,0
2011-01-07,8.88,9.05,8.72,9.04,285782,0
2011-01-10,8.95,9.04,8.83,8.96,192674,0
2011-01-11,8.99,9.06,8.9,8.94,100403,0
2011-01-12,8.99,9,8.88,8.93,104055,0
2011-01-13,8.95,8.95,8.61,8.66,153880,0
2011-01-14,8.66,8.96,8.66,8.94,151177,0
2011-01-18,8.97,8.97,8.81,8.89,113215,0
2011-01-19,8.9,8.92,8.7,8.83,169809,0
2011-01-20,8.74,8.91,8.74,8.81,197178,0
2011-01-21,8.9,8.94,8.61,8.66,86796,0
2011-01-24,8.64,8.84,8.6,8.82,86297,0
2011-01-25,8.73,8.74,8.59,8.62,94419,0
2011-01-26,8.67,8.77,8.6,8.73,62013,0
2011-01-27,8.73,8.79,8.57,8.75,92740,0
2011-01-28,8.73,8.76,8.37,8.37,92423,0
2011-01-31,8.33,8.4,8.21,8.28,231280,0
2011-02-01,8.33,8.64,8.29,8.62,191912,0
2011-02-02,8.57,8.68,8.57,8.65,42718,0
2011-02-03,8.65,8.7,8.57,8.68,90240,0
2011-02-04,8.72,8.78,8.57,8.77,125184,0
2011-02-07,8.77,9.42,8.76,9.26,241001,0
2011-02-08,9.2,9.5,9.2,9.39,85715,0
2011-02-09,9.34,9.4,9.16,9.23,78812,0
2011-02-10,9.15,9.3,9.15,9.21,81150,0
2011-02-11,9.21,9.4,9.21,9.4,70810,0
2011-02-14,9.38,9.48,9.27,9.37,35038,0
2011-02-15,9.34,9.4,9.27,9.3,32493,0
2011-02-16,9.33,9.46,9.33,9.45,83460,0
2011-02-18,9.46,9.65,9.46,9.59,124721,0
2011-02-22,9.41,9.48,9.04,9.08,110553,0
2011-02-23,9.19,9.2,8.84,8.93,93078,0
2011-02-24,8.95,9.22,8.94,9.21,121388,0
2011-02-25,9.24,9.39,9.12,9.38,52739,0
2011-02-28,9.45,9.49,9.24,9.44,123709,0
2011-03-01,9.45,9.45,9.1,9.2,201423,0
2011-03-02,9.11,9.28,8.73,9.04,177571,0
2011-03-03,9.11,9.39,9.03,9.33,73635,0
2011-03-04,9.34,9.37,9.24,9.35,65773,0
2011-03-07,9.36,9.39,9.01,9.08,77558,0
2011-03-08,9.06,9.31,9.02,9.3,121663,0
2011-03-09,9.15,9.33,9.14,9.26,50416,0
2011-03-10,9.09,9.3,9.05,9.14,124011,0
2011-03-11,9.07,9.3,9.07,9.26,117279,0
2011-03-14,9.14,9.3,9.12,9.25,43908,0
2011-03-15,8.9,9.29,8.82,9.26,95573,0
2011-03-16,9.35,9.37,9.09,9.25,116411,0
2011-03-17,9.15,9.38,9.15,9.25,77867,0
2011-03-18,8.37,8.8,8.34,8.8,487754,0
2011-03-21,8.95,9.34,8.93,9.31,160385,0
2011-03-22,9.23,9.26,9.16,9.25,146620,0
2011-03-23,9.2,9.42,9.17,9.42,96260,0
2011-03-24,9.46,9.49,9.32,9.41,92601,0
2011-03-25,9.42,9.45,9.27,9.28,78123,0
2011-03-28,9.26,9.32,8.95,9,174149,0
2011-03-29,8.82,9.16,8.82,9.15,98875,0
2011-03-30,9.17,9.41,9.07,9.39,41860,0
2011-03-31,9.4,9.5,9.32,9.5,79289,0
2011-04-01,9.51,10,9.51,9.93,240601,0
2011-04-04,9.94,10.05,9.87,10.01,138725,0
2011-04-05,9.97,10.12,9.95,10.1,126337,0
2011-04-06,10.15,10.83,10.14,10.78,382288,0
2011-04-07,10.92,10.99,10.51,10.88,543754,0
2011-04-08,10.99,11.05,10.81,10.95,354127,0
2011-04-11,10.95,10.99,10.54,10.58,183275,0
2011-04-12,10.49,10.51,10.3,10.35,102862,0
2011-04-13,10.45,10.55,10.26,10.34,115276,0
2011-04-14,10.25,10.38,10.24,10.26,99715,0
2011-04-15,10.37,10.45,10.2,10.39,174774,0
2011-04-18,10.21,10.28,10.03,10.13,146721,0
2011-04-19,10.16,10.21,9.89,10,101903,0
2011-04-20,10.18,10.28,10.08,10.28,113188,0
2011-04-21,10.3,10.4,10.17,10.36,72534,0
2011-04-25,10.31,10.53,10.3,10.51,74138,0
2011-04-26,10.55,10.7,10.53,10.58,86816,0
2011-04-27,10.57,10.66,10.31,10.6,68874,0
2011-04-28,10.54,10.69,10.5,10.65,94371,0
2011-04-29,10.7,10.74,10.62,10.71,58198,0
2011-05-02,10.82,10.82,10.44,10.44,79921,0
2011-05-03,10.46,10.48,10.28,10.43,111777,0
2011-05-04,10.43,10.52,10.13,10.19,59800,0
2011-05-05,10.12,10.3,9.92,10.11,93916,0
2011-05-06,10.15,10.41,10.14,10.25,88684,0
2011-05-09,10.25,10.37,10.15,10.37,51407,0
2011-05-10,10.46,10.62,10.45,10.57,57735,0
2011-05-11,10.45,10.57,10.14,10.17,71533,0
2011-05-12,10.1,10.52,10.04,10.44,71116,0
2011-05-13,10.31,10.54,10.27,10.28,66150,0
2011-05-16,10.2,10.24,9.72,9.73,81927,0
2011-05-17,9.63,9.82,9.5,9.66,104091,0
2011-05-18,9.71,9.98,9.65,9.94,66698,0
2011-05-19,10.07,10.07,9.87,9.98,46414,0
2011-05-20,9.93,9.93,9.61,9.78,63246,0
2011-05-23,9.55,9.74,9.52,9.56,47432,0
2011-05-24,9.58,9.62,9.4,9.41,79123,0
2011-05-25,9.37,9.61,9.37,9.57,59452,0
2011-05-26,9.52,9.9,9.52,9.89,86540,0
2011-05-27,11.46,11.66,10.81,11.06,622917,0
2011-05-31,11.18,11.26,10.69,11.26,409249,0
2011-06-01,11.29,11.47,10.79,10.93,129315,0
2011-06-02,10.93,11.01,10.68,10.71,71413,0
2011-06-03,10.49,10.73,10.45,10.51,124186,0
2011-06-06,10.53,10.54,10.16,10.27,113524,0
2011-06-07,10.4,10.4,10.02,10.04,74857,0
2011-06-08,9.98,10.19,9.89,10.01,78349,0
2011-06-09,10.06,10.14,9.89,10.1,119740,0
2011-06-10,9.99,10.74,9.89,10.47,254561,0
2011-06-13,10.48,10.48,10.15,10.3,168039,0
2011-06-14,10.45,10.84,10.4,10.61,207826,0
2011-06-15,10.47,10.57,10.2,10.35,85429,0
2011-06-16,10.35,10.51,10.16,10.29,171975,0
2011-06-17,10.36,10.4,10.05,10.08,154087,0
2011-06-20,10.02,10.24,10.02,10.18,101729,0
2011-06-21,10.29,10.65,10.13,10.57,85930,0
2011-06-22,10.47,10.62,10.33,10.38,63084,0
2011-06-23,10.2,10.58,10.16,10.56,77428,0
2011-06-24,10.58,10.67,10.42,10.59,377040,0
2011-06-27,10.6,10.88,10.39,10.84,95629,0
2011-06-28,10.85,11.13,10.7,11.1,140695,0
2011-06-29,11.14,11.15,10.7,10.81,84885,0
2011-06-30,10.87,11.03,10.73,10.78,69025,0
2011-07-01,10.81,10.96,10.53,10.84,109229,0
2011-07-05,10.85,10.89,10.69,10.74,74930,0
2011-07-06,10.72,10.93,10.64,10.86,63046,0
2011-07-07,10.94,11.1,10.77,10.84,84895,0
2011-07-08,10.71,10.88,10.54,10.71,51150,0
2011-07-11,10.53,10.71,10.5,10.56,83735,0
2011-07-12,10.51,10.68,10.43,10.45,73058,0
2011-07-13,10.55,10.81,10.44,10.55,84583,0
2011-07-14,10.6,10.62,10.38,10.5,118939,0
2011-07-15,10.52,10.66,10.4,10.65,113934,0
2011-07-18,10.62,10.68,10.23,10.41,87549,0
2011-07-19,10.5,10.84,10.09,10.78,72865,0
2011-07-20,10.76,11.04,10.56,10.75,78471,0
2011-07-21,10.78,11.02,10.56,10.6,127590,0
2011-07-22,10.61,10.67,10.34,10.35,144855,0
2011-07-25,10.25,10.69,10.18,10.23,179748,0
2011-07-26,10.23,10.33,9.88,9.91,136281,0
2011-07-27,9.89,9.89,9.56,9.66,257029,0
2011-07-28,9.74,9.78,9.56,9.56,120384,0
2011-07-29,9.47,9.69,9.35,9.56,223906,0
2011-08-01,9.77,9.81,9.47,9.6,92149,0
2011-08-02,9.51,9.63,9.32,9.33,106476,0
2011-08-03,9.37,9.65,9.01,9.63,125943,0
2011-08-04,9.46,9.46,9.04,9.05,263729,0
2011-08-05,9.16,9.22,8.27,8.79,178523,0
2011-08-08,8.37,8.77,7.91,7.98,219914,0
2011-08-09,8.21,8.5,7.35,8.07,247890,0
2011-08-10,7.81,7.99,7.5,7.51,135462,0
2011-08-11,7.52,7.8,7.45,7.66,251741,0
2011-08-12,7.73,7.9,7.58,7.83,67249,0
2011-08-15,7.89,8.01,7.7,7.99,50879,0
2011-08-16,7.89,7.96,7.65,7.7,81777,0
2011-08-17,7.72,7.9,7.58,7.89,63201,0
2011-08-18,7.73,7.73,7.15,7.34,323550,0
2011-08-19,7.19,7.49,6.92,6.96,99044,0
2011-08-22,7.17,7.22,7,7.14,166412,0
2011-08-23,7.19,7.77,7.14,7.58,190273,0
2011-08-24,7.6,7.77,7.43,7.54,84505,0
2011-08-25,7.57,7.64,7.18,7.2,98682,0
2011-08-26,7.13,7.5,7,7.44,68649,0
2011-08-29,7.49,7.81,7.49,7.62,176088,0
2011-08-30,7.57,7.79,7.42,7.74,212090,0
2011-08-31,7.81,7.9,7.65,7.86,145423,0
2011-09-01,7.89,8.05,7.62,7.69,137968,0
2011-09-02,7.47,7.59,7.32,7.4,84258,0
2011-09-06,7.11,7.57,7.11,7.55,167605,0
2011-09-07,7.72,8.05,7.72,7.89,277393,0
2011-09-08,7.15,8.24,7.15,8.11,382658,0
2011-09-09,7.72,7.96,7.56,7.64,251460,0
2011-09-12,7.5,8,7.4,7.98,187353,0
2011-09-13,8.03,8.24,7.84,8.09,116886,0
2011-09-14,8.2,8.34,8,8.19,88702,0
2011-09-15,8.4,8.4,8.09,8.34,95643,0
2011-09-16,8.44,8.6,8.24,8.56,202016,0
2011-09-19,8.41,8.41,8.06,8.12,64508,0
2011-09-20,8.18,8.35,7.94,7.94,127286,0
2011-09-21,8.06,8.17,7.76,7.78,79934,0
2011-09-22,7.4,7.95,7.35,7.5,220133,0
2011-09-23,7.48,7.82,7.46,7.74,100412,0
2011-09-26,7.79,8.04,7.6,8.01,93582,0
2011-09-27,8.3,8.5,8.13,8.29,155838,0
2011-09-28,8.27,8.27,7.71,7.71,113324,0
2011-09-29,7.99,8.07,7.75,8.07,96652,0
2011-09-30,8.04,8.17,7.69,7.7,115286,0
2011-10-03,7.59,7.93,7.34,7.34,196477,0
2011-10-04,7.26,8.19,7.26,8.13,220883,0
2011-10-05,8.11,8.28,7.96,8.16,117904,0
2011-10-06,8.16,8.5,8.09,8.27,139865,0
2011-10-07,8.33,8.39,7.84,7.98,94709,0
2011-10-10,8.16,8.42,8.13,8.4,141435,0
2011-10-11,8.34,8.41,8.11,8.32,200857,0
2011-10-12,8.43,8.57,8.36,8.42,94651,0
2011-10-13,8.36,8.42,8.21,8.27,90571,0
2011-10-14,8.43,8.43,8.31,8.38,119549,0
2011-10-17,8.26,8.29,8.02,8.1,148846,0
2011-10-18,8.14,8.17,8.02,8.09,273597,0
2011-10-19,8.13,8.13,7.82,7.9,94691,0
2011-10-20,7.91,7.99,7.69,7.85,81909,0
2011-10-21,8.02,8.05,7.91,7.96,106223,0
2011-10-24,8.13,8.19,8.01,8.18,102227,0
2011-10-25,7.98,8.03,7.76,7.81,97854,0
2011-10-26,7.92,8.17,7.69,8.14,133078,0
2011-10-27,8.16,8.52,8.13,8.46,219400,0
2011-10-28,8.36,8.52,8.36,8.46,101823,0
2011-10-31,8.41,8.58,8.26,8.44,106009,0
2011-11-01,8.08,8.3,7.98,8.1,120681,0
2011-11-02,8.29,8.53,8.25,8.52,118128,0
2011-11-03,8.63,8.73,8.31,8.7,94556,0
2011-11-04,8.61,8.67,8.54,8.6,44986,0
2011-11-07,8.56,8.56,8.23,8.41,67433,0
2011-11-08,8.47,8.65,8.39,8.64,131831,0
2011-11-09,8.38,8.64,8.27,8.28,122229,0
2011-11-10,8.44,8.54,8.3,8.5,85505,0
2011-11-11,8.63,8.75,8.6,8.7,186774,0
2011-11-14,8.69,8.77,8.5,8.55,81038,0
2011-11-15,8.55,8.88,8.41,8.82,49634,0
2011-11-16,8.71,8.74,8.28,8.33,89862,0
2011-11-17,8.31,8.44,8.12,8.25,80490,0
2011-11-18,8.33,8.37,8.09,8.35,78136,0
2011-11-21,8.26,8.26,7.88,7.9,105558,0
2011-11-22,7.96,7.96,7.65,7.67,78987,0
2011-11-23,7.62,7.68,7.28,7.32,88893,0
2011-11-25,7.29,7.47,7.18,7.18,35830,0
2011-11-28,7.47,7.89,7.47,7.69,174400,0
2011-11-29,7.65,7.72,7.45,7.53,45373,0
2011-11-30,7.88,8.22,7.83,8.01,270024,0
2011-12-01,7.57,7.75,7.05,7.46,298099,0
2011-12-02,7.52,7.58,7.28,7.45,247427,0
2011-12-05,7.37,7.88,7.37,7.59,94807,0
2011-12-06,7.59,7.79,7.55,7.7,69955,0
2011-12-07,7.73,7.78,7.49,7.7,66246,0
2011-12-08,7.63,7.66,6.97,6.98,212303,0
2011-12-09,7.01,8.1,7.01,7.89,258538,0
2011-12-12,7.76,7.82,7.47,7.74,128220,0
2011-12-13,7.96,7.96,7.37,7.44,149173,0
2011-12-14,7.3,7.39,7.09,7.38,131746,0
2011-12-15,7.35,7.5,7.18,7.3,97578,0
2011-12-16,7.42,7.44,7,7.18,322396,0
2011-12-19,7.26,7.3,6.89,6.92,85740,0
2011-12-20,7.1,7.14,7,7.13,141205,0
2011-12-21,6.93,7.07,6.86,6.99,127892,0
2011-12-22,7.03,7.08,6.91,7.03,139257,0
2011-12-23,7.04,7.05,6.91,7.02,78326,0
2011-12-27,6.98,7.12,6.9,7.1,82759,0
2011-12-28,7.08,7.11,6.94,6.96,70139,0
2011-12-29,6.97,7.05,6.97,7.03,77484,0
2011-12-30,7,7.07,6.95,7.03,107333,0
2012-01-03,7.23,7.32,7.15,7.2,182357,0
2012-01-04,7.12,7.17,6.89,6.94,95576,0
2012-01-05,6.93,7.06,6.85,7.03,150849,0
2012-01-06,6.92,6.92,6.69,6.75,285655,0
2012-01-09,6.77,6.85,6.71,6.83,100003,0
2012-01-10,6.83,6.92,6.64,6.72,183086,0
2012-01-11,6.71,6.74,6.66,6.7,116684,0
2012-01-12,6.72,6.74,6.66,6.72,94248,0
2012-01-13,6.67,6.71,6.29,6.59,239383,0
2012-01-17,6.67,6.73,6.55,6.63,76055,0
2012-01-18,6.63,6.75,6.58,6.74,104160,0
2012-01-19,6.76,6.82,6.7,6.79,80931,0
2012-01-20,6.79,6.97,6.71,6.95,79496,0
2012-01-23,6.96,7.12,6.9,7.1,175861,0
2012-01-24,7.03,7.21,6.98,7.21,77278,0
2012-01-25,7.2,7.2,7.05,7.08,77710,0
2012-01-26,7.08,7.12,7.04,7.1,71057,0
2012-01-27,7.05,7.23,7.05,7.2,111653,0
2012-01-30,7.09,7.31,7.09,7.22,106398,0
2012-01-31,7.29,7.33,7.12,7.18,138026,0
2012-02-01,7.27,7.41,7.25,7.29,121582,0
2012-02-02,7.32,7.32,7.25,7.26,83913,0
2012-02-03,7.34,7.42,7.07,7.18,199195,0
2012-02-06,7.19,7.2,7.07,7.12,133622,0
2012-02-07,7.14,7.2,7.07,7.2,177976,0
2012-02-08,7.2,7.29,7.2,7.23,65129,0
2012-02-09,7.25,7.31,7.14,7.2,135105,0
2012-02-10,7.1,7.32,7.07,7.27,271027,0
2012-02-13,7.33,7.35,7.29,7.35,50490,0
2012-02-14,7.36,7.42,7.13,7.18,63675,0
2012-02-15,7.22,7.24,7,7.05,74852,0
2012-02-16,7.06,7.13,6.98,7,83527,0
2012-02-17,7.01,7.07,7,7.06,136003,0
2012-02-21,7,7.15,6.88,6.99,50996,0
2012-02-22,6.99,7.04,6.97,6.98,63857,0
2012-02-23,6.98,7.16,6.97,7.14,90901,0
2012-02-24,7.13,7.14,7.03,7.06,46148,0
2012-02-27,7.01,7.04,6.9,6.96,50413,0
2012-02-28,6.97,7.06,6.97,7.03,89422,0
2012-02-29,7.03,7.14,6.81,6.87,278101,0
2012-03-01,6.95,6.96,6.81,6.82,281234,0
2012-03-02,6.9,6.92,6.77,6.81,133942,0
2012-03-05,6.8,6.98,6.77,6.96,71611,0
2012-03-06,6.88,6.9,6.82,6.85,174767,0
2012-03-07,6.86,6.94,6.85,6.9,250992,0
2012-03-08,6.86,6.95,6.81,6.85,271094,0
2012-03-09,6.85,7.08,6.85,6.96,230748,0
2012-03-12,6.95,7.38,6.94,7.35,155958,0
2012-03-13,7.43,7.95,7.43,7.9,147725,0
2012-03-14,7.89,8.05,7.83,7.86,98851,0
2012-03-15,7.89,7.91,7.73,7.9,70114,0
2012-03-16,7.89,8.01,7.88,7.94,151355,0
2012-03-19,7.96,8.5,7.92,8.31,203118,0
2012-03-20,8.3,8.3,8.08,8.11,168802,0
2012-03-21,8.13,8.25,8.06,8.13,196485,0
2012-03-22,8.1,8.21,8.04,8.2,240008,0
2012-03-23,8.2,8.2,8.07,8.19,64042,0
2012-03-26,8.3,8.35,8.06,8.18,184554,0
2012-03-27,8.15,8.25,7.99,8.06,190366,0
2012-03-28,8.05,8.18,8,8.17,195528,0
2012-03-29,8.12,8.25,7.79,7.89,225815,0
2012-03-30,7.96,7.96,7.69,7.78,180019,0
2012-04-02,7.78,8.1,7.78,8,163258,0
2012-04-03,8,8.08,7.9,8.05,176807,0
2012-04-04,7.95,8.09,7.95,8.07,176797,0
2012-04-05,8.02,8.19,8.02,8.09,193281,0
2012-04-09,7.97,8.13,7.77,8.1,406980,0
2012-04-10,8.13,8.15,8.02,8.05,165642,0
2012-04-11,8.13,8.13,8.07,8.11,160773,0
2012-04-12,8.1,8.2,8.02,8.12,264820,0
2012-04-13,8.07,8.24,8.06,8.19,144483,0
2012-04-16,8.15,8.35,7.91,8.19,295532,0
2012-04-17,8.2,8.45,8.2,8.29,289132,0
2012-04-18,8.3,8.35,8.21,8.27,98712,0
2012-04-19,8.26,8.37,8.17,8.23,188496,0
2012-04-20,8.32,8.35,8.24,8.31,201096,0
2012-04-23,8.21,8.42,8.18,8.32,250210,0
2012-04-24,8.3,8.36,8.19,8.25,229775,0
2012-04-25,8.35,8.4,8.19,8.22,191948,0
2012-04-26,8.2,8.3,8.17,8.25,78353,0
2012-04-27,8.27,8.42,8.13,8.39,169740,0
2012-04-30,8.25,8.25,8.15,8.22,141043,0
2012-05-01,8.25,8.56,8.17,8.22,284057,0
2012-05-02,8.3,8.73,8.3,8.69,261852,0
2012-05-03,8.64,8.78,8.49,8.5,239391,0
2012-05-04,8.5,8.56,8.38,8.41,111325,0
2012-05-07,8.37,8.56,8.25,8.54,139451,0
2012-05-08,8.47,8.5,8.39,8.46,111900,0
2012-05-09,8.38,8.5,8.35,8.43,130425,0
2012-05-10,8.48,8.59,8.32,8.35,184966,0
2012-05-11,8.35,8.37,8.12,8.2,121162,0
2012-05-14,8.1,8.22,8.03,8.11,178725,0
2012-05-15,8.13,8.29,8.09,8.1,73757,0
2012-05-16,8.13,8.24,7.97,7.97,135068,0
2012-05-17,7.97,8.15,7.65,7.99,416010,0
2012-05-18,7.97,8.05,7.78,7.94,142683,0
2012-05-21,7.94,8.04,7.81,7.98,87901,0
2012-05-22,8.01,8.31,8.01,8.17,229501,0
2012-05-23,8.09,8.2,7.91,8.18,114430,0
2012-05-24,8.17,8.2,7.87,8,89009,0
2012-05-25,7.98,7.99,7.89,7.99,49668,0
2012-05-29,8.03,8.12,7.13,8.06,106725,0
2012-05-30,8.01,8.1,7.94,8,122845,0
2012-05-31,8.28,8.28,7.95,8.09,251427,0
2012-06-01,7.96,8.07,7.9,7.94,209133,0
2012-06-04,7.98,8.1,7.92,8.02,175700,0
2012-06-05,7.98,8.19,7.98,8.18,105176,0
2012-06-06,8.21,8.45,8.18,8.4,102153,0
2012-06-07,8,8.26,7.81,7.98,329464,0
2012-06-08,7.94,8.19,7.86,8.18,231975,0
2012-06-11,8.25,8.28,7.87,7.89,126067,0
2012-06-12,7.94,8.07,7.89,8.01,82039,0
2012-06-13,7.98,8.07,7.85,7.91,150794,0
2012-06-14,7.89,8.16,7.89,8.05,127451,0
2012-06-15,8.07,8.15,7.99,8.13,238370,0
2012-06-18,8.04,8.23,8.01,8.11,160318,0
2012-06-19,8.15,8.39,8.1,8.28,115760,0
2012-06-20,8.3,8.4,8.18,8.2,118686,0
2012-06-21,8.18,8.2,7.84,7.88,101929,0
2012-06-22,7.91,8.12,7.91,8.08,879654,0
2012-06-25,7.95,8.07,7.83,7.91,79434,0
2012-06-26,7.99,8.07,7.85,7.93,58364,0
2012-06-27,7.92,8.06,7.82,7.87,90947,0
2012-06-28,7.81,7.88,7.62,7.87,89202,0
2012-06-29,7.99,8.27,7.9193,8.23,116538,0
2012-07-02,8.2,8.2,7.81,8.15,111947,0
2012-07-03,8.17,8.22,8.08,8.2,70883,0
2012-07-05,7.88,8.16,7.88,8,129457,0
2012-07-06,7.89,7.94,7.78,7.82,106668,0
2012-07-09,7.78,7.92,7.69,7.73,73918,0
2012-07-10,7.92,8.03,7.76,7.98,165135,0
2012-07-11,7.93,7.93,7.61,7.64,192089,0
2012-07-12,7.55,7.92,7.55,7.88,94737,0
2012-07-13,7.88,8.18,7.84,8.07,101622,0
2012-07-16,8.04,8.06,7.82,7.92,41000,0
2012-07-17,7.97,7.979,7.76,7.78,48647,0
2012-07-18,7.78,7.96,7.78,7.86,34283,0
2012-07-19,7.89,7.92,7.67,7.69,53143,0
2012-07-20,7.66,7.86,7.59,7.66,81997,0
2012-07-23,7.54,7.54,7.36,7.36,124497,0
2012-07-24,7.36,7.36,7.02,7.07,142922,0
2012-07-25,7.12,7.34,7.07,7.24,78467,0
2012-07-26,7.34,7.34,7.01,7.11,70832,0
2012-07-27,7.11,7.47,7,7.46,87974,0
2012-07-30,7.43,7.58,7.33,7.5,62659,0
2012-07-31,7.45,7.66,7.45,7.57,95874,0
2012-08-01,7.59,7.7,7.32,7.37,140981,0
2012-08-02,7.35,7.55,7.35,7.51,75781,0
2012-08-03,7.59,7.84,7.4501,7.71,76726,0
2012-08-06,7.68,7.89,7.68,7.71,72063,0
2012-08-07,7.78,7.84,7.71,7.78,48240,0
2012-08-08,7.73,7.78,7.47,7.755,53656,0
2012-08-09,7.69,7.69,7.51,7.67,63526,0
2012-08-10,7.67,7.67,7.53,7.54,33819,0
2012-08-13,7.51,7.51,7.21,7.34,42849,0
2012-08-14,7.4,7.4,7.19,7.24,85817,0
2012-08-15,7.26,7.33,7.155,7.33,56881,0
2012-08-16,7.34,7.73,7.28,7.65,112741,0
2012-08-17,7.6,8.03,7.504,8.01,167199,0
2012-08-20,7.98,8,7.64,7.67,84260,0
2012-08-21,7.72,7.86,7.54,7.59,64526,0
2012-08-22,7.6,7.71,7.47,7.52,57808,0
2012-08-23,7.49,7.69,7.42,7.57,44149,0
2012-08-24,7.54,7.8,7.45,7.57,69797,0
2012-08-27,7.61,7.61,7.38,7.4,76831,0
2012-08-28,7.38,7.94,7.38,7.79,147499,0
2012-08-29,7.84,8.2,7.774,8.11,286604,0
2012-08-30,8.03,8.2,8.01,8.11,118757,0
2012-08-31,8.19,8.25,8.03,8.16,132043,0
2012-09-04,8.18,8.29,8.11,8.21,134024,0
2012-09-05,8.3,8.61,8.19,8.6,354563,0
2012-09-06,7.8,8.16,7.8,8.13,400701,0
2012-09-07,8.12,8.12,7.89,7.98,165618,0
2012-09-10,7.97,8.05,7.76,7.95,148605,0
2012-09-11,8,8.02,7.72,7.87,172648,0
2012-09-12,7.94,8.14,7.93,8.12,152004,0
2012-09-13,8.09,8.18,8,8.05,172137,0
2012-09-14,8.1,8.17,8.01,8.02,186767,0
2012-09-17,8.02,8.14,8,8.07,212200,0
2012-09-18,8.04,8.14,8,8.07,123701,0
2012-09-19,8.08,8.18,8.02,8.05,180697,0
2012-09-20,8,8.1001,7.88,7.88,102094,0
2012-09-21,8,8.14,7.94,8.01,247970,0
2012-09-24,7.96,8.25,7.93,8.17,123047,0
2012-09-25,8.21,8.24,7.86,7.86,209819,0
2012-09-26,7.89,8.03,7.74,7.85,154616,0
2012-09-27,7.91,7.94,7.76,7.83,126336,0
2012-09-28,7.78,8.01,7.78,7.85,298845,0
2012-10-01,7.87,8.04,7.82,7.84,114487,0
2012-10-02,7.85,8.11,7.85,8.05,409834,0
2012-10-03,8.06,8.423,8.03,8.37,404233,0
2012-10-04,8.43,8.7,8.35,8.62,270422,0
2012-10-05,8.63,8.63,8.31,8.32,129692,0
2012-10-08,8.27,8.34,8.25,8.29,96312,0
2012-10-09,8.32,8.4,8.17,8.27,218334,0
2012-10-10,8.26,8.3,8.14,8.27,116066,0
2012-10-11,8.34,8.34,8.2,8.26,63323,0
2012-10-12,8.27,8.35,8.22,8.3,82898,0
2012-10-15,8.34,8.66,8.3,8.63,253175,0
2012-10-16,8.57,8.57,8.4,8.49,107267,0
2012-10-17,8.48,8.59,8.41,8.57,72412,0
2012-10-18,8.58,8.62,8.46,8.4999,111381,0
2012-10-19,8.41,8.535,8.27,8.36,126982,0
2012-10-22,8.37,8.55,8.2,8.52,79927,0
2012-10-23,8.46,8.79,8.46,8.74,139845,0
2012-10-24,8.76,8.76,8.51,8.63,96555,0
2012-10-25,8.7,8.78,8.57,8.77,88816,0
2012-10-26,8.74,9.07,8.53,8.99,119215,0
2012-10-31,9.19,9.19,8.67,9.05,178366,0
2012-11-01,9.03,9.1,8.88,8.97,132174,0
2012-11-02,9.02,9.02,8.74,8.84,152360,0
2012-11-05,8.82,9.07,8.69,8.92,109911,0
2012-11-06,8.92,9.07,8.84,9.06,126745,0
2012-11-07,9,9.14,8.91,9.11,193239,0
2012-11-08,9.01,9.08,8.7,8.88,198634,0
2012-11-09,8.81,9.12,8.81,8.99,120456,0
2012-11-12,9,9.1,8.85,9.04,123053,0
2012-11-13,8.96,9.04,8.795,8.84,188674,0
2012-11-14,8.83,8.915,8.59,8.6,199961,0
2012-11-15,8.6,8.71,8.01,8.7,175763,0
2012-11-16,8.67,8.75,8.62,8.74,90300,0
2012-11-19,8.77,8.96,8.72,8.96,106406,0
2012-11-20,8.92,9.139,8.8373,9.06,164258,0
2012-11-21,9.11,9.13,8.995,9.11,105140,0
2012-11-23,9.12,9.12,8.77,8.97,50749,0
2012-11-26,8.96,9.14,8.96,9.125,81746,0
2012-11-27,9.14,9.14,8.959,9.1,181921,0
2012-11-28,9.07,9.14,9,9.13,118768,0
2012-11-29,9.2,9.38,9.15,9.3,590835,0
2012-11-30,9.34,9.49,9.21,9.25,261707,0
2012-12-03,9.37,9.49,9.09,9.15,248816,0
2012-12-04,9.16,9.2,8.99,9.08,367969,0
2012-12-05,9.33,10.08,9.16,10,807625,0
2012-12-06,10.14,10.5,10.01,10.29,648680,0
2012-12-07,10.32,10.5,10.18,10.3,615969,0
2012-12-10,9.99,10.2,9.765,9.94,352451,0
2012-12-11,10,10.1,9.85,10,159152,0
2012-12-12,10.05,10.08,9.68,9.692,236189,0
2012-12-13,9.77,9.86,9.5,9.63,322554,0
2012-12-14,9.58,9.73,9.54,9.64,193056,0
2012-12-17,9.71,9.97,9.58,9.87,292829,0
2012-12-18,9.8,9.86,9.6,9.71,175354,0
2012-12-19,9.74,9.8,9.495,9.69,258270,0
2012-12-20,9.6,9.71,9.51,9.69,139317,0
2012-12-21,9.61,9.72,9.5,9.66,223452,0
2012-12-24,9.79,9.79,9.36,9.64,74173,0
2012-12-26,9.69,9.73,9.54,9.62,95535,0
2012-12-27,9.65,9.66,9.47,9.59,78354,0
2012-12-28,9.1,9.55,9.1,9.46,203658,0
2012-12-31,9.48,9.7,9.37,9.67,166156,0
2013-01-02,9.85,10.15,9.85,10.13,205050,0
2013-01-03,9.91,10.13,9.91,9.94,189531,0
2013-01-04,10,10.23,9.965,10.15,175319,0
2013-01-07,10.21,10.23,9.68,9.84,187720,0
2013-01-08,9.85,10.15,9.82,10.15,121104,0
2013-01-09,10.27,10.71,10.22,10.49,545924,0
2013-01-10,10.55,10.6,10.29,10.54,213222,0
2013-01-11,10.52,10.61,10.48,10.58,121242,0
2013-01-14,10.57,10.89,10.29,10.81,275026,0
2013-01-15,10.63,10.81,10.63,10.71,140396,0
2013-01-16,10.72,10.73,10.575,10.6,131903,0
2013-01-17,10.66,10.81,10.61,10.75,288643,0
2013-01-18,10.75,10.78,10.56,10.77,213509,0
2013-01-22,10.8,10.8,10.621,10.72,95885,0
2013-01-23,10.75,10.91,10.68,10.81,427911,0
2013-01-24,10.8,11.1,10.69,11.08,851141,0
2013-01-25,11.1,11.1,10.97,11.06,358735,0
2013-01-28,11.1,11.158,10.97,11.03,785063,0
2013-01-29,10.99,11.12,10.97,11.1,242748,0
2013-01-30,11.1,11.125,11,11.02,272950,0
2013-01-31,11.07,11.308,11,11.15,233964,0
2013-02-01,11.1,11.36,11.08,11.18,156235,0
2013-02-04,11.05,11.42,11,11.2,494124,0
2013-02-05,11.33,11.39,11.15,11.18,257611,0
2013-02-06,11.14,11.26,11.14,11.23,111795,0
2013-02-07,11.25,11.29,11.16,11.22,87813,0
2013-02-08,11.21,11.34,11.14,11.31,96892,0
2013-02-11,11.34,11.34,11.13,11.25,63665,0
2013-02-12,11.32,11.75,11.27,11.67,409864,0
2013-02-13,11.7,11.84,11.58,11.8,252128,0
2013-02-14,11.75,11.88,11.64,11.65,148148,0
2013-02-15,11.71,11.71,11.56,11.59,173371,0
2013-02-19,11.56,11.85,11.48,11.81,125922,0
2013-02-20,11.78,11.88,11.6,11.65,292003,0
2013-02-21,11.65,11.66,11.251,11.38,206608,0
2013-02-22,11.45,11.63,11.38,11.59,227193,0
2013-02-25,11.53,11.64,11.205,11.24,104293,0
2013-02-26,11.25,11.45,11.18,11.27,144545,0
2013-02-27,11.3,11.59,11.19,11.38,103605,0
2013-02-28,11.4,11.72,11.36,11.52,374798,0
2013-03-01,11.42,11.57,11.27,11.45,166496,0
2013-03-04,11.4,11.47,11.052,11.27,175636,0
2013-03-05,11.29,11.48,11.23,11.34,136782,0
2013-03-06,11.4,11.4,11.16,11.2,92561,0
2013-03-07,11.18,11.4,11.09,11.24,113012,0
2013-03-08,11.27,11.27,11,11.19,120194,0
2013-03-11,11.19,11.7,11.16,11.5,282273,0
2013-03-12,11.55,11.83,11.51,11.73,227868,0
2013-03-13,11.72,11.78,11.68,11.76,159300,0
2013-03-14,11.78,11.95,11.69,11.86,196188,0
2013-03-15,11.86,11.97,11.75,11.79,277135,0
2013-03-18,11.67,11.86,11.56,11.72,83878,0
2013-03-19,11.74,11.92,11.715,11.89,564065,0
2013-03-20,11.92,11.98,11.8,11.87,74557,0
2013-03-21,11.75,11.91,11.75,11.84,236247,0
2013-03-22,11.83,11.98,11.81,11.93,213033,0
2013-03-25,11.99,12.1,11.92,12.08,155600,0
2013-03-26,12.1,12.1,11.8,11.96,185875,0
2013-03-27,11.91,12,11.75,11.9,82310,0
2013-03-28,11.91,11.97,11.75,11.89,186616,0
2013-04-01,11.91,11.94,11.61,11.68,135196,0
2013-04-02,11.75,11.79,11.48,11.67,135375,0
2013-04-03,11.6,11.69,11.24,11.28,120958,0
2013-04-04,11.26,11.53,11.15,11.51,83382,0
2013-04-05,11.31,11.49,11.18,11.28,112854,0
2013-04-08,11.53,11.57,11.17,11.39,206332,0
2013-04-09,11.39,11.62,11.2,11.41,441307,0
2013-04-10,10.7,11.1,10.42,10.95,1115044,0
2013-04-11,11.05,11.13,10.77,11.03,373869,0
2013-04-12,10.91,10.96,10.68,10.71,250401,0
2013-04-15,10.7,10.85,10.5,10.61,262810,0
2013-04-16,10.7,10.9,10.69,10.86,181357,0
2013-04-17,10.89,10.9,10.51,10.71,146390,0
2013-04-18,10.72,10.87,10.61,10.81,172617,0
2013-04-19,10.81,10.99,10.76,10.88,151565,0
2013-04-22,10.77,10.85,10.495,10.5,208351,0
2013-04-23,10.65,10.89,10.64,10.88,164654,0
2013-04-24,10.85,10.9,10.8,10.85,105270,0
2013-04-25,10.9,10.945,10.785,10.8,152868,0
2013-04-26,10.79,10.79,10.62,10.73,134955,0
2013-04-29,10.73,10.87,10.73,10.79,80417,0
2013-04-30,10.78,10.91,10.71,10.86,171868,0
2013-05-01,10.8,10.835,10.492,10.51,301469,0
2013-05-02,10.55,10.89,10.38,10.82,136530,0
2013-05-03,10.9,11.09,10.88,10.97,88023,0
2013-05-06,10.99,11.02,10.74,11,128155,0
2013-05-07,11.05,11.11,10.93,11.1,68910,0
2013-05-08,11.06,11.21,11.021,11.15,111766,0
2013-05-09,11.11,11.2,10.95,11.03,55477,0
2013-05-10,11,11.047,10.93,10.95,95453,0
2013-05-13,10.9,11.02,10.88,10.97,112176,0
2013-05-14,10.92,11.13,10.92,11.09,109341,0
2013-05-15,11.09,11.43,11.09,11.4,81304,0
2013-05-16,11.41,11.51,11.3,11.49,93809,0
2013-05-17,11.52,11.66,11.5,11.59,77240,0
2013-05-20,11.59,11.62,11.37,11.4,73156,0
2013-05-21,11.37,11.42,11.19,11.26,129649,0
2013-05-22,11.26,11.35,10.88,10.91,85119,0
2013-05-23,10.84,11.08,10.838,10.97,76761,0
2013-05-24,10.93,11.04,10.85,10.94,86386,0
2013-05-28,10.95,11.25,10.86,11.13,144091,0
2013-05-29,11.01,11.15,10.9,10.98,69859,0
2013-05-30,10.99,11.03,10.85,10.87,131517,0
2013-05-31,10.79,10.87,10.5,10.76,212443,0
2013-06-03,10.75,11.03,10.6,10.84,182256,0
2013-06-04,10.84,10.86,10.59,10.67,142949,0
2013-06-05,10.67,10.81,10.53,10.54,62006,0
2013-06-06,10.57,10.77,10.45,10.67,133342,0
2013-06-07,10.98,11.13,10.43,10.95,387835,0
2013-06-10,10.93,11.14,10.93,11.09,101528,0
2013-06-11,10.97,11.13,10.9,11.09,97059,0
2013-06-12,11.14,11.33,11.04,11.25,89648,0
2013-06-13,11.22,11.35,11.19,11.32,71336,0
2013-06-14,11.31,11.32,11.245,11.31,83964,0
2013-06-17,11.42,11.61,11.22,11.56,104904,0
2013-06-18,11.59,11.84,11.55,11.83,127356,0
2013-06-19,11.77,11.81,11.65,11.75,78503,0
2013-06-20,11.55,11.68,11.42,11.63,118608,0
2013-06-21,11.69,11.76,11.5,11.57,208417,0
2013-06-24,11.51,11.52,11.23,11.43,85602,0
2013-06-25,11.49,11.55,11.3,11.44,168891,0
2013-06-26,11.54,11.54,11.31,11.33,119389,0
2013-06-27,11.4,11.65,11.35,11.63,90195,0
2013-06-28,11.59,11.75,11.503,11.71,521763,0
2013-07-01,11.72,11.93,11.61,11.71,116355,0
2013-07-02,11.67,11.813,11.45,11.73,113643,0
2013-07-03,11.72,11.85,11.61,11.83,41856,0
2013-07-05,11.98,11.98,11.6,11.79,75282,0
2013-07-08,11.8,11.85,11.7,11.83,98260,0
2013-07-09,11.84,11.84,11.48,11.5,155118,0
2013-07-10,11.5,11.75,11.48,11.72,94198,0
2013-07-11,11.82,11.85,11.73,11.85,100771,0
2013-07-12,11.79,11.97,11.785,11.96,82605,0
2013-07-15,11.95,12.28,11.795,12.265,127042,0
2013-07-16,12.24,12.5,12.16,12.5,217669,0
2013-07-17,12.58,12.72,12.4,12.58,212565,0
2013-07-18,12.57,12.6,12.41,12.58,161434,0
2013-07-19,12.53,12.53,12.31,12.32,70963,0
2013-07-22,12.26,12.44,12.19,12.25,71979,0
2013-07-23,12.25,12.36,12.13,12.23,53400,0
2013-07-24,12.21,12.27,11.826,12.17,92108,0
2013-07-25,12.12,12.42,12.02,12.4,76372,0
2013-07-26,12.3,12.34,12.07,12.22,38898,0
2013-07-29,12.21,12.21,11.84,11.87,51210,0
2013-07-30,11.95,12.05,11.84,11.94,79609,0
2013-07-31,11.94,12,11.65,11.78,188024,0
2013-08-01,11.9,11.96,11.79,11.92,45253,0
2013-08-02,11.84,11.96,11.83,11.89,36873,0
2013-08-05,11.93,12.03,11.83,11.95,106764,0
2013-08-06,11.95,11.95,11.7,11.71,144323,0
2013-08-07,11.8,11.8,11.6,11.61,114104,0
2013-08-08,11.7,11.775,11.67,11.71,53932,0
2013-08-09,11.64,11.71,11.4,11.44,51607,0
2013-08-12,11.34,11.52,11.34,11.48,73604,0
2013-08-13,11.49,11.49,11.36,11.415,87545,0
2013-08-14,11.49,11.5,11.31,11.34,85937,0
2013-08-15,11.17,11.329,10.99,11,166710,0
2013-08-16,10.93,11.08,10.87,10.93,95997,0
2013-08-19,10.89,11.05,10.88,10.88,58801,0
2013-08-20,10.87,10.99,10.85,10.97,48257,0
2013-08-21,10.91,10.976,10.68,10.7,47205,0
2013-08-22,10.72,11,10.7,10.84,35905,0
2013-08-23,10.83,10.95,10.66,10.88,46900,0
2013-08-26,10.87,10.88,10.5,10.52,120714,0
2013-08-27,10.4,10.61,10,10.18,142059,0
2013-08-28,10.16,10.19,9.92,9.97,95624,0
2013-08-29,9.83,10.3,9.82,10.27,51093,0
2013-08-30,10.23,10.61,9.973,10,100622,0
2013-09-03,10.19,10.33,9.96,10.14,106548,0
2013-09-04,10.16,10.67,9.88,10.56,150778,0
2013-09-05,10.59,10.93,10.49,10.9,173680,0
2013-09-06,11,11.14,10.41,10.86,240677,0
2013-09-09,10.91,11.54,10.91,11.43,312733,0
2013-09-10,11.51,11.65,11.37,11.54,253536,0
2013-09-11,11.5,11.751,11.45,11.48,107501,0
2013-09-12,11.52,11.6,11.47,11.53,125981,0
2013-09-13,11.6,11.76,11.5,11.62,89602,0
2013-09-16,11.77,11.77,11.47,11.52,112815,0
2013-09-17,11.49,11.8,11.42,11.74,125408,0
2013-09-18,11.77,11.93,11.53,11.75,103259,0
2013-09-19,11.8,11.97,11.65,11.8,95210,0
2013-09-20,11.87,11.87,11.5,11.59,176870,0
2013-09-23,11.63,11.7,11.46,11.55,92458,0
2013-09-24,11.51,12.02,11.51,11.76,134200,0
2013-09-25,11.78,11.83,11.38,11.41,127100,0
2013-09-26,11.53,11.86,11.43,11.83,152171,0
2013-09-27,11.8,11.98,11.56,11.59,87400,0
2013-09-30,11.49,11.55,11.36,11.47,156600,0
2013-10-01,11.47,11.83,11.46,11.63,149100,0
2013-10-02,11.53,11.77,11.46,11.65,120000,0
2013-10-03,11.74,13.5,11.74,12.97,2121100,0
2013-10-04,13.22,13.25,12.89,12.92,414400,0
2013-10-07,12.58,13.05,12.47,12.47,262600,0
2013-10-08,12.45,12.69,12.19,12.23,219700,0
2013-10-09,12.23,12.46,12.06,12.36,189600,0
2013-10-10,12.49,12.91,12.35,12.67,261500,0
2013-10-11,12.62,13.2,12.6,12.88,614500,0
2013-10-14,12.83,13.38,12.82,13.23,414400,0
2013-10-15,13.23,13.35,13.15,13.25,285500,0
2013-10-16,13.32,13.58,13.31,13.4,171900,0
2013-10-17,13.38,13.7,13.38,13.65,177978,0
2013-10-18,13.77,13.91,13.5,13.72,201500,0
2013-10-21,13.69,13.72,13.53,13.56,163800,0
2013-10-22,13.5,13.85,13.47,13.79,215900,0
2013-10-23,14.85,15.14,14.25,14.59,909300,0
2013-10-24,14.66,15.2,14.64,15.12,490900,0
2013-10-25,15.18,15.25,14.73,14.83,333100,0
2013-10-28,14.83,15,14.59,14.69,197200,0
2013-10-29,14.73,14.9,14.41,14.63,181400,0
2013-10-30,14.58,14.61,14.19,14.24,172800,0
2013-10-31,14.19,14.45,14.06,14.19,242987,0
2013-11-01,14.16,14.27,13.69,13.98,429500,0
2013-11-04,14.01,14.68,14,14.49,257400,0
2013-11-05,14.4,14.58,14.25,14.29,107700,0
2013-11-06,14.35,14.56,13.96,14,154600,0
2013-11-07,14.01,14.02,13.28,13.31,375600,0
2013-11-08,13.31,13.54,13.19,13.28,301570,0
2013-11-11,13.28,13.43,13.08,13.39,336900,0
2013-11-12,13.41,13.61,13.31,13.58,246900,0
2013-11-13,13.51,13.9,13.51,13.79,131200,0
2013-11-14,13.75,13.93,13.52,13.8,107700,0
2013-11-15,13.79,14.15,13.71,13.97,182400,0
2013-11-18,13.98,14.2,13.86,14.12,217800,0
2013-11-19,14.17,14.32,13.65,13.7,200400,0
2013-11-20,13.74,14.03,13.65,13.8,142100,0
2013-11-21,13.82,14.13,13.82,14.04,146360,0
2013-11-22,14.07,14.85,13.84,14.39,543400,0
2013-11-25,14.44,14.51,13.74,13.85,274352,0
2013-11-26,13.91,14.49,13.91,14.49,191600,0
2013-11-27,14.51,14.87,14.34,14.86,182300,0
2013-11-29,14.95,15.05,14.72,14.84,138171,0
2013-12-02,14.8,15.11,14.35,14.43,192282,0
2013-12-03,14.89,15.06,14.41,14.61,384800,0
2013-12-04,14.59,14.9,14.37,14.6,156600,0
2013-12-05,14.6,14.66,14.3,14.4,337730,0
2013-12-06,12.59,12.59,11.6,12.03,2602249,0
2013-12-09,12.05,12.07,11.38,11.5,741030,0
2013-12-10,11.49,11.65,11.19,11.36,541674,0
2013-12-11,11.35,11.5,11.051,11.11,407145,0
2013-12-12,11.09,11.32,11,11.23,542600,0
2013-12-13,11.28,11.6,11.28,11.43,292600,0
2013-12-16,11.41,11.6,11.37,11.44,231800,0
2013-12-17,11.47,11.55,11.28,11.45,365300,0
2013-12-18,11.48,11.65,11.44,11.65,682100,0
2013-12-19,11.6,11.87,11.51,11.62,407206,0
2013-12-20,11.65,11.824,11.5,11.69,458826,0
2013-12-23,11.71,11.92,11.65,11.89,274887,0
2013-12-24,11.86,11.86,11.7,11.75,104106,0
2013-12-26,11.79,11.99,11.76,11.93,148700,0
2013-12-27,11.98,11.98,11.78,11.9,104800,0
2013-12-30,11.86,12,11.65,12,252500,0
2013-12-31,11.97,12.19,11.81,12.16,249200,0
2014-01-02,12.14,12.26,11.97,12.15,221248,0
2014-01-03,12.16,12.4,12.12,12.22,202008,0
2014-01-06,12.25,12.32,12.12,12.32,318455,0
2014-01-07,12.29,12.51,12.23,12.32,203100,0
2014-01-08,12.28,12.43,12.07,12.19,181397,0
2014-01-09,12.2,12.32,12.03,12.25,168268,0
2014-01-10,12.27,12.29,11.86,11.96,240893,0
2014-01-13,11.97,12.1,11.8,11.98,639946,0
2014-01-14,12.01,12.27,11.99,12.26,460470,0
2014-01-15,12.32,12.85,12.32,12.78,234100,0
2014-01-16,12.72,12.88,12.45,12.5,238700,0
2014-01-17,12.5,12.71,12.4,12.49,211900,0
2014-01-21,12.5,12.67,12.105,12.21,100856,0
2014-01-22,12.21,12.36,12.17,12.24,107000,0
2014-01-23,12.13,12.32,12.01,12.3,132600,0
2014-01-24,12.2,12.27,12,12.15,266100,0
2014-01-27,12.15,12.28,11.41,11.61,253500,0
2014-01-28,11.62,12.26,11.62,12.25,432400,0
2014-01-29,12.07,12.228,11.85,11.97,168764,0
2014-01-30,12.08,12.18,11.99,12.02,138000,0
2014-01-31,11.81,12,11.71,11.96,145400,0
2014-02-03,11.93,11.93,11.37,11.49,189373,0
2014-02-04,11.54,11.66,11.5,11.55,100651,0
2014-02-05,11.47,11.65,11.43,11.49,119888,0
2014-02-06,11.52,11.65,11.44,11.62,111012,0
2014-02-07,11.69,11.8,11.45,11.56,111713,0
2014-02-10,11.47,11.66,11.39,11.56,177893,0
2014-02-11,11.57,11.93,11.45,11.49,86952,0
2014-02-12,11.47,11.64,11.25,11.49,101459,0
2014-02-13,11.39,11.73,11.39,11.61,210428,0
2014-02-14,11.59,11.79,11.48,11.69,47087,0
2014-02-18,11.73,12.1,11.73,12.07,107504,0
2014-02-19,12.02,12.1,11.93,11.95,149813,0
2014-02-20,12,12.19,11.96,12.14,106510,0
2014-02-21,12.21,12.21,11.98,12.07,330167,0
2014-02-24,12.07,12.35,12.05,12.27,214303,0
2014-02-25,12.28,12.35,12.03,12.09,281150,0
2014-02-26,10.41,10.86,10,10.86,2318269,0
2014-02-27,10.77,10.78,10.49,10.7,334900,0
2014-02-28,10.73,10.9,10.53,10.55,396581,0
2014-03-03,10.44,10.592,10.21,10.49,171430,0
2014-03-04,10.61,10.95,10.58,10.6,355875,0
2014-03-05,10.56,10.85,10.41,10.68,194523,0
2014-03-06,10.72,10.725,10.221,10.41,421971,0
2014-03-07,10.54,10.54,10.2,10.29,176591,0
2014-03-10,10.27,10.322,10.1,10.22,133952,0
2014-03-11,10.25,10.32,10.03,10.07,130120,0
2014-03-12,10.05,10.22,10.05,10.2,112933,0
2014-03-13,10.25,10.25,10.05,10.14,265598,0
2014-03-14,10.11,10.28,10.082,10.17,88989,0
2014-03-17,10.2,10.3,10.1,10.16,352608,0
2014-03-18,10.15,10.31,10.14,10.31,485253,0
2014-03-19,10.3,10.68,10.29,10.47,273216,0
2014-03-20,10.48,10.54,10.32,10.36,515015,0
2014-03-21,10.43,10.45,10.32,10.38,920788,0
2014-03-24,10.4,10.59,10.31,10.35,236353,0
2014-03-25,10.4,10.425,10.23,10.32,293430,0
2014-03-26,10.38,10.48,10.17,10.19,199700,0
2014-03-27,10.19,10.28,10.03,10.14,333474,0
2014-03-28,10.15,10.43,10.06,10.09,406383,0
2014-03-31,10.12,10.505,9.97,10.44,528724,0
2014-04-01,10.5,10.62,10.41,10.49,398097,0
2014-04-02,10.48,10.58,10.43,10.57,192745,0
2014-04-03,10.7,10.75,10.5,10.56,383579,0
2014-04-04,10.75,10.89,10.25,10.4,683118,0
2014-04-07,10.65,10.66,10.19,10.24,389063,0
2014-04-08,10.25,10.41,10.03,10.06,402194,0
2014-04-09,10.06,10.27,10,10.27,211848,0
2014-04-10,10.22,10.29,9.89,9.9,259649,0
2014-04-11,9.64,10,9.64,9.74,183837,0
2014-04-14,9.86,9.9,9.73,9.81,175532,0
2014-04-15,9.77,9.95,9.63,9.78,262636,0
2014-04-16,9.83,9.91,9.695,9.77,193792,0
2014-04-17,9.75,10.1,9.69,10.03,162693,0
2014-04-21,10.13,10.13,9.96,10.07,227365,0
2014-04-22,10.09,10.16,9.89,10.06,178883,0
2014-04-23,10.06,10.16,9.942,10.1,190906,0
2014-04-24,10.18,10.18,9.94,9.97,159898,0
2014-04-25,9.96,9.98,9.65,9.7,218822,0
2014-04-28,9.72,9.76,9.38,9.44,182271,0
2014-04-29,9.48,9.48,9.18,9.26,227799,0
2014-04-30,9.09,9.42,9.08,9.37,191834,0
2014-05-01,9.41,9.51,9.16,9.28,164277,0
2014-05-02,9.05,9.33,9.05,9.2,153049,0
2014-05-05,9.14,9.189,9.001,9.04,165578,0
2014-05-06,9.03,9.14,8.82,8.84,134730,0
2014-05-07,8.85,8.99,8.67,8.73,174937,0
2014-05-08,8.71,9.09,8.7,9.01,460398,0
2014-05-09,8.95,9.15,8.92,9.03,216238,0
2014-05-12,9.11,9.37,9.11,9.3,188726,0
2014-05-13,9.29,9.36,9.15,9.23,173293,0
2014-05-14,9.18,9.35,8.86,8.89,171302,0
2014-05-15,8.85,9.08,8.7,8.93,156833,0
2014-05-16,9,9.22,8.92,9.18,417856,0
2014-05-19,9.17,9.51,9.15,9.51,205163,0
2014-05-20,9.47,9.61,9.22,9.38,176041,0
2014-05-21,9.4,9.465,9.26,9.42,325438,0
2014-05-22,9.48,9.48,9.34,9.39,88420,0
2014-05-23,9.4,9.45,9.33,9.41,156395,0
2014-05-27,9.51,9.58,9.46,9.56,123791,0
2014-05-28,9.57,9.66,9.5,9.51,143109,0
2014-05-29,9.59,9.73,9.569,9.71,184130,0
2014-05-30,9.69,9.73,9.47,9.58,71425,0
2014-06-02,9.65,9.65,9.27,9.33,118871,0
2014-06-03,9.32,9.34,9.05,9.28,141352,0
2014-06-04,9.2,9.41,9.2,9.25,59101,0
2014-06-05,9.26,9.43,9.1,9.3,256525,0
2014-06-06,8.25,9.05,8.21,8.65,1048639,0
2014-06-09,8.6,8.75,8.44,8.66,311032,0
2014-06-10,8.6,8.74,8.55,8.64,883400,0
2014-06-11,8.63,8.72,8.47,8.48,250800,0
2014-06-12,8.55,8.55,8.18,8.25,415005,0
2014-06-13,8.31,8.34,8.16,8.17,458577,0
2014-06-16,8.2,8.2,7.79,7.86,673586,0
2014-06-17,7.9,8.15,7.89,8.13,250128,0
2014-06-18,8.16,8.179,8,8.05,120785,0
2014-06-19,8.1,8.11,7.97,8,225158,0
2014-06-20,7.93,8.05,7.93,7.93,251973,0
2014-06-23,7.9,7.99,7.692,7.71,489432,0
2014-06-24,7.72,7.865,7.66,7.71,302337,0
2014-06-25,7.65,7.8,7.65,7.78,267519,0
2014-06-26,7.78,7.81,7.66,7.71,142258,0
2014-06-27,7.65,7.9,7.65,7.88,481081,0
2014-06-30,7.89,8.06,7.84,8.01,311886,0
2014-07-01,8.05,8.31,8.05,8.29,245221,0
2014-07-02,8.22,8.32,8.19,8.29,216800,0
2014-07-03,8.22,8.3,8.22,8.23,79469,0
2014-07-07,8.2,8.23,8.02,8.1,181169,0
2014-07-08,8.07,8.16,8.02,8.13,227458,0
2014-07-09,8.17,8.25,8.04,8.11,252252,0
2014-07-10,7.97,8.14,7.8908,8.03,141041,0
2014-07-11,8.01,8.09,7.96,7.98,113494,0
2014-07-14,8.09,8.13,7.886,7.94,130829,0
2014-07-15,7.94,8.05,7.86,7.99,173923,0
2014-07-16,8.01,8.08,7.88,7.92,268156,0
2014-07-17,7.89,8.01,7.43,7.67,608836,0
2014-07-18,7.64,8.01,7.612,7.95,197595,0
2014-07-21,7.91,7.99,7.738,7.91,126289,0
2014-07-22,7.93,8.07,7.84,7.93,134831,0
2014-07-23,7.96,8.09,7.9,8.02,87123,0
2014-07-24,8.03,8.09,7.85,7.85,101904,0
2014-07-25,7.76,7.85,7.66,7.69,87625,0
2014-07-28,7.7,7.81,7.55,7.62,96113,0
2014-07-29,7.62,7.73,7.59,7.63,88625,0
2014-07-30,7.71,7.8,7.58,7.74,102548,0
2014-07-31,7.65,7.7,7.46,7.49,95824,0
2014-08-01,7.51,7.51,7.27,7.37,116542,0
2014-08-04,7.39,7.57,7.29,7.53,148263,0
2014-08-05,7.49,7.66,7.4,7.58,100077,0
2014-08-06,7.54,7.88,7.54,7.66,110258,0
2014-08-07,7.66,7.73,7.46,7.53,72682,0
2014-08-08,7.52,7.6,7.48,7.56,57101,0
2014-08-11,7.59,7.68,7.46,7.54,83576,0
2014-08-12,7.48,7.51,7.29,7.33,75366,0
2014-08-13,7.33,7.39,7.22,7.34,116277,0
2014-08-14,7.35,7.35,7.17,7.25,65721,0
2014-08-15,7.35,7.47,7.18,7.33,373541,0
2014-08-18,7.37,7.5068,7.352,7.4,111496,0
2014-08-19,7.4,7.45,7.36,7.4,54573,0
2014-08-20,7.36,7.45,7.26,7.41,74055,0
2014-08-21,7.4,7.59,7.26,7.57,59511,0
2014-08-22,7.55,7.72,7.49,7.63,79178,0
2014-08-25,7.67,7.8,7.48,7.5,49618,0
2014-08-26,7.51,7.78,7.51,7.71,99938,0
2014-08-27,7.71,7.72,7.52,7.59,63866,0
2014-08-28,7.57,7.99,7.54,7.7,195657,0
2014-08-29,7.71,7.72,7.51,7.59,94454,0
2014-09-02,7.64,7.66,7.45,7.55,130112,0
2014-09-03,7.57,7.6,7.5,7.5,58595,0
2014-09-04,7.54,8.28,7.54,7.89,312547,0
2014-09-05,7.56,8.19,7.415,7.84,645239,0
2014-09-08,7.84,8.03,7.84,7.97,248392,0
2014-09-09,7.94,7.94,7.75,7.88,381286,0
2014-09-10,7.91,7.92,7.67,7.69,192718,0
2014-09-11,7.65,7.72,7.55,7.56,231100,0
2014-09-12,7.64,7.64,7.49,7.53,184184,0
2014-09-15,7.5,7.51,7.12,7.23,349097,0
2014-09-16,7.19,7.3,7.14,7.17,369194,0
2014-09-17,7.16,7.35,7.1,7.31,1030231,0
2014-09-18,7.34,7.42,7.281,7.36,224461,0
2014-09-19,7.41,7.46,7.3,7.38,372279,0
2014-09-22,7.32,7.35,7.15,7.16,148509,0
2014-09-23,7.11,7.25,6.99,7,193889,0
2014-09-24,6.99,7.18,6.9551,7.13,113521,0
2014-09-25,7.1,7.1,6.87,7,185047,0
2014-09-26,7,7.06,6.93,7.05,135056,0
2014-09-29,6.93,7.02,6.851,6.88,130345,0
2014-09-30,7,7.158,6.95,6.96,269440,0
2014-10-01,6.97,7.04,6.86,6.93,185665,0
2014-10-02,6.92,7.04,6.83,7.04,89689,0
2014-10-03,7.13,7.16,6.96,7.04,103551,0
2014-10-06,7.1,7.12,6.86,7,130957,0
2014-10-07,6.98,7.23,6.87,6.97,209544,0
2014-10-08,6.91,7.12,6.78,7.09,141881,0
2014-10-09,7.07,7.18,6.883,7.01,224053,0
2014-10-10,6.96,7.046,6.74,6.81,211477,0
2014-10-13,6.82,7.099,6.68,7.07,187817,0
2014-10-14,7.14,7.27,7.0226,7.08,171214,0
2014-10-15,6.98,7.18,6.8,7.16,143787,0
2014-10-16,7.05,7.39,7.05,7.33,172437,0
2014-10-17,7.45,7.45,7.2,7.27,184333,0
2014-10-20,7.2,7.28,7.16,7.23,145272,0
2014-10-21,7.33,7.33,6.93,6.96,171866,0
2014-10-22,7.11,7.11,6.64,6.65,209343,0
2014-10-23,6.7,6.71,6.51,6.54,223935,0
2014-10-24,6.57,6.66,6.42,6.5,194131,0
2014-10-27,6.4,6.54,6.4,6.48,107652,0
2014-10-28,6.52,6.68,6.42,6.61,497178,0
2014-10-29,6.62,6.7,6.52,6.61,169067,0
2014-10-30,6.6,6.68,6.5,6.66,193976,0
2014-10-31,6.77,6.88,6.63,6.76,286607,0
2014-11-03,6.74,6.9,6.7,6.82,97029,0
2014-11-04,6.79,6.85,6.62,6.63,150613,0
2014-11-05,6.66,6.68,6.46,6.54,311306,0
2014-11-06,6.53,6.6,6.48,6.53,92442,0
2014-11-07,6.61,6.61,6.39,6.54,119993,0
2014-11-10,6.54,6.58,6.38,6.45,102728,0
2014-11-11,6.46,6.54,6.45,6.49,101973,0
2014-11-12,6.45,6.73,6.45,6.68,157346,0
2014-11-13,6.7,6.8,6.64,6.75,220147,0
2014-11-14,6.79,6.94,6.67,6.82,176354,0
2014-11-17,6.7,6.96,6.55,6.61,179074,0
2014-11-18,6.64,6.6792,6.43,6.56,124228,0
2014-11-19,6.56,6.74,6.5,6.73,227207,0
2014-11-20,6.69,6.81,6.68,6.72,66459,0
2014-11-21,6.81,6.81,6.57,6.6,86605,0
2014-11-24,6.59,6.69,6.58,6.68,66330,0
2014-11-25,6.69,6.73,6.61,6.64,120696,0
2014-11-26,6.58,6.73,6.58,6.69,107732,0
2014-11-28,6.65,6.83,6.6417,6.71,87802,0
2014-12-01,6.7,6.8,6.64,6.73,97125,0
2014-12-02,6.67,6.97,6.67,6.85,155322,0
2014-12-03,6.87,7.02,6.72,7.01,286452,0
2014-12-04,6.18,6.4372,5.9,6.1,893150,0
2014-12-05,6.1,6.1,5.99,6,509382,0
2014-12-08,5.8308,5.9,5.649,5.69,459283,0
2014-12-09,5.65,5.71,5.39,5.43,520052,0
2014-12-10,5.4,5.53,5.3,5.43,441536,0
2014-12-11,5.45,5.61,5.32,5.5,341095,0
2014-12-12,5.44,6.01,5.42,6.01,722765,0
2014-12-15,6.05,6.31,5.92,6.24,867991,0
2014-12-16,6.25,6.38,6.05,6.35,525991,0
2014-12-17,6.37,6.47,6.2792,6.445,284939,0
2014-12-18,6.51,6.74,6.48,6.61,372601,0
2014-12-19,6.59,6.66,6.49,6.65,632453,0
2014-12-22,6.63,6.745,6.53,6.59,238258,0
2014-12-23,6.6,6.73,6.46,6.56,262782,0
2014-12-24,6.59,6.615,6.52,6.6,65558,0
2014-12-26,6.63,6.64,6.53,6.58,77498,0
2014-12-29,6.59,6.6,6.48,6.52,237024,0
2014-12-30,6.5,6.59,6.43,6.45,155831,0
2014-12-31,6.44,6.6,6.295,6.38,146073,0
2015-01-02,6.45,6.46,6.23,6.27,112907,0
2015-01-05,6.24,6.57,6.16,6.17,175339,0
2015-01-06,6.19,6.36,6.16,6.2,196789,0
2015-01-07,6.238,6.25,6.1177,6.19,151939,0
2015-01-08,6.24,6.6,6.24,6.44,128661,0
2015-01-09,6.43,6.72,6.43,6.61,190840,0
2015-01-12,6.59,6.75,6.51,6.62,168422,0
2015-01-13,6.69,6.77,6.43,6.53,203672,0
2015-01-14,6.44,6.54,6.19,6.44,80144,0
2015-01-15,6.41,6.47,6.2,6.25,167207,0
2015-01-16,6.23,6.67,6.23,6.56,146401,0
2015-01-20,6.99,7.31,6.68,7.25,352422,0
2015-01-21,7.3999,7.42,6.97,7.08,154254,0
2015-01-22,7.08,7.5,6.93,7.45,225979,0
2015-01-23,7.28,7.5602,7.2,7.44,330290,0
2015-01-26,7.42,7.5,7.09,7.18,220774,0
2015-01-27,7.19,7.24,7,7.11,159530,0
2015-01-28,6.916,7.21,6.916,7.04,391698,0
2015-01-29,7.06,7.28,7.01,7.27,231835,0
2015-01-30,7.19,7.24,7.009,7.06,207328,0
2015-02-02,6.93,7.2,6.93,7.12,227169,0
2015-02-03,7.16,7.36,7.082,7.28,163104,0
2015-02-04,7.24,7.55,7.24,7.3,234698,0
2015-02-05,7.32,7.51,7.186,7.43,149162,0
2015-02-06,7.45,7.48,7.254,7.35,88334,0
2015-02-09,7.33,7.37,7.18,7.18,112730,0
2015-02-10,7.21,7.22,7.008,7.2,127676,0
2015-02-11,6.91,7.26,6.91,7.2,161141,0
2015-02-12,7.25,7.5,7.25,7.45,164070,0
2015-02-13,7.45,7.55,7.35,7.49,92997,0
2015-02-17,7.47,7.5,7.28,7.29,78228,0
2015-02-18,7.42,7.74,7.33,7.62,334776,0
2015-02-19,7.59,7.78,7.53,7.69,149292,0
2015-02-20,7.71,7.71,7.55,7.7,128397,0
2015-02-23,7.71,7.71,7.41,7.51,157995,0
2015-02-24,7.5,7.53,7.35,7.39,76941,0
2015-02-25,7.36,7.61,7.29,7.59,90966,0
2015-02-26,7.57,7.69,7.52,7.6,87771,0
2015-02-27,7.52,7.71,7.46,7.55,264740,0
2015-03-02,7.57,7.68,7.49,7.66,118400,0
2015-03-03,7.66,7.68,7.44,7.47,94000,0
2015-03-04,7.4,7.5,7.24,7.35,154100,0
2015-03-05,7.35,7.44,7.22,7.3,79700,0
2015-03-06,7.27,7.45,7.21,7.35,141100,0
2015-03-09,7.4,7.58,7.36,7.5,157700,0
2015-03-10,7.56,7.66,7.34,7.43,156100,0
2015-03-11,7.48,7.62,7.34,7.54,571200,0
2015-03-12,7.59,7.81,7.56,7.7,264500,0
2015-03-13,7.71,7.8,7.63,7.77,149300,0
2015-03-16,7.8,7.84,7.66,7.71,108400,0
2015-03-17,7.43,7.89,7.41,7.76,484300,0
2015-03-18,7.74,7.94,7.7,7.85,136700,0
2015-03-19,7.84,7.85,7.71,7.85,130500,0
2015-03-20,7.85,7.99,7.83,7.87,205500,0
2015-03-23,7.98,8.55,7.98,8.35,541400,0
2015-03-24,8.33,8.47,8.25,8.34,116000,0
2015-03-25,8.35,8.47,8.07,8.19,159100,0
2015-03-26,8.2,8.36,8.13,8.15,278800,0
2015-03-27,8.14,8.17,7.77,7.83,150100,0
2015-03-30,7.86,8.04,7.75,7.8,496100,0
2015-03-31,7.75,7.9,7.71,7.85,185989,0
2015-04-01,7.81,8.03,7.77,8,126100,0
2015-04-02,7.3,7.3,6.58,6.95,1170500,0
2015-04-06,6.93,7.01,6.51,6.53,458800,0
2015-04-07,6.59,6.66,6.41,6.42,270450,0
2015-04-08,6.39,6.48,6.36,6.36,140800,0
2015-04-09,6.37,6.44,6.33,6.35,136835,0
2015-04-10,6.37,6.49,6.31,6.38,203100,0
2015-04-13,6.5,6.67,6.33,6.48,222600,0
2015-04-14,6.55,6.66,6.41,6.65,133200,0
2015-04-15,6.67,6.75,6.59,6.66,88865,0
2015-04-16,6.58,6.6,6.4,6.51,146771,0
2015-04-17,6.56,6.84,6.55,6.74,228400,0
2015-04-20,6.76,6.86,6.71,6.84,117220,0
2015-04-21,6.88,7,6.85,6.98,213130,0
2015-04-22,7.01,7.341,7.01,7.23,226506,0
2015-04-23,7.2,7.27,7.05,7.08,284000,0
2015-04-24,7.1,7.304,6.82,6.88,161306,0
2015-04-27,6.86,7.13,6.81,6.89,139200,0
2015-04-28,7.02,7.08,6.9,7,118452,0
2015-04-29,6.97,6.99,6.83,6.91,119100,0
2015-04-30,6.86,6.95,6.67,6.71,139300,0
2015-05-01,6.8,6.92,6.7,6.9,200600,0
2015-05-04,6.91,6.97,6.86,6.94,161200,0
2015-05-05,6.92,7.02,6.76,7.01,176000,0
2015-05-06,7.03,7.03,6.89,7.01,170165,0
2015-05-07,6.98,7.06,6.97,7,232751,0
2015-05-08,7.08,7.08,6.97,7.03,209000,0
2015-05-11,7.01,7.31,7.01,7.06,356400,0
2015-05-12,7.04,7.05,6.95,7.01,337006,0
2015-05-13,7.02,7.06,6.93,7,170700,0
2015-05-14,7.02,7.09,6.98,7.01,242200,0
2015-05-15,7.02,7.08,6.88,6.95,136211,0
2015-05-18,6.93,7.09,6.88,7.01,229732,0
2015-05-19,7.01,7.02,6.785,6.82,126376,0
2015-05-20,6.82,6.84,6.74,6.82,98700,0
2015-05-21,6.83,6.83,6.7,6.75,443200,0
2015-05-22,6.75,6.91,6.73,6.87,240500,0
2015-05-26,6.86,6.96,6.75,6.87,317327,0
2015-05-27,6.87,6.91,6.76,6.82,177800,0
2015-05-28,6.81,6.93,6.81,6.88,273404,0
2015-05-29,6.86,6.86,6.57,6.76,553000,0
2015-06-01,6.79,6.84,6.69,6.71,460098,0
2015-06-02,6.66,7.17,6.66,7.07,220797,0
2015-06-03,7.11,7.25,7.08,7.25,237700,0
2015-06-04,7.2,7.27,6.99,7.06,211300,0
2015-06-05,7.53,7.68,7.17,7.58,513500,0
2015-06-08,7.51,7.75,7.49,7.53,259300,0
2015-06-09,7.52,7.6,7.36,7.5,120082,0
2015-06-10,7.54,7.9,7.54,7.78,233476,0
2015-06-11,7.79,7.82,7.65,7.69,177503,0
2015-06-12,7.69,7.75,7.61,7.65,86300,0
2015-06-15,7.65,7.92,7.6,7.86,207200,0
2015-06-16,7.83,7.91,7.75,7.78,234800,0
2015-06-17,7.81,7.93,7.71,7.75,132500,0
2015-06-18,7.75,7.83,7.69,7.73,164000,0
2015-06-19,7.7,7.76,7.51,7.51,181800,0
2015-06-22,7.54,7.64,7.49,7.56,116200,0
2015-06-23,7.587,7.65,7.5099,7.65,71145,0
2015-06-24,7.64,7.64,7.49,7.49,133000,0
2015-06-25,7.51,7.54,7.35,7.39,157700,0
2015-06-26,7.38,7.44,7.24,7.35,331500,0
2015-06-29,7.26,7.47,7.03,7.03,141000,0
2015-06-30,7.06,7.16,7,7.01,171987,0
2015-07-01,7.09,7.15,7.02,7.09,158300,0
2015-07-02,7.1,7.17,7.05,7.14,90800,0
2015-07-06,7.08,7.13,6.99,7.06,154400,0
2015-07-07,7.08,7.13,6.98,7.1,110200,0
2015-07-08,7.12,7.12,6.83,6.9,65400,0
2015-07-09,6.99,7.11,6.92,6.95,74200,0
2015-07-10,7.01,7.12,6.89,7.09,117800,0
2015-07-13,7.1,7.25,7.09,7.17,100300,0
2015-07-14,7.17,7.29,7.11,7.22,90963,0
2015-07-15,7.19,7.28,7.12,7.24,80508,0
2015-07-16,7.29,7.38,7.25,7.29,72600,0
2015-07-17,7.32,7.55,7.3,7.48,209400,0
2015-07-20,7.46,7.52,7.44,7.46,114600,0
2015-07-21,7.45,7.51,7.36,7.46,79500,0
2015-07-22,7.45,7.53,7.4,7.46,68300,0
2015-07-23,7.46,7.48,7.37,7.45,217500,0
2015-07-24,7.45,7.49,7.16,7.2,122200,0
2015-07-27,7.17,7.17,6.88,6.92,85700,0
2015-07-28,6.93,6.95,6.82,6.91,131300,0
2015-07-29,6.81,6.94,6.79,6.8,111800,0
2015-07-30,6.76,6.93,6.7,6.85,82400,0
2015-07-31,6.87,6.96,6.85,6.89,85300,0
2015-08-03,6.89,6.92,6.69,6.73,106537,0
2015-08-04,6.76,6.8,6.68,6.7,46200,0
2015-08-05,6.75,6.77,6.59,6.65,121500,0
2015-08-06,6.68,6.68,6.49,6.5,60299,0
2015-08-07,6.46,6.5,6.39,6.44,91800,0
2015-08-10,6.47,6.63,6.47,6.63,127800,0
2015-08-11,6.6,6.7,6.57,6.57,242814,0
2015-08-12,6.56,6.58,6.34,6.35,137300,0
2015-08-13,6.36,6.42,6.14,6.15,111000,0
2015-08-14,6.1,6.33,6.05,6.29,87500,0
2015-08-17,6.27,6.27,6.02,6.05,139300,0
2015-08-18,6.06,6.12,5.93,6.01,102600,0
2015-08-19,5.98,6.08,5.89,5.9,105600,0
2015-08-20,5.85,5.89,5.75,5.8,157500,0
2015-08-21,5.68,5.94,5.68,5.85,109500,0
2015-08-24,5.78,5.99,5.6501,5.89,119298,0
2015-08-25,5.86,6.05,5.78,5.81,116800,0
2015-08-26,5.93,5.95,5.72,5.93,74100,0
2015-08-27,5.94,5.94,5.76,5.82,119500,0
2015-08-28,5.78,5.92,5.77,5.9,48600,0
2015-08-31,5.86,6.08,5.84,6.04,76700,0
2015-09-01,5.92,6.01,5.8,5.82,136100,0
2015-09-02,5.87,5.87,5.79,5.84,110200,0
2015-09-03,6.5,6.58,6,6.41,621700,0
2015-09-04,6.32,6.45,6.23,6.39,241600,0
2015-09-08,6.45,6.55,6.34,6.5,164100,0
2015-09-09,6.52,6.54,6.22,6.28,163200,0
2015-09-10,6.25,6.38,6.23,6.28,116595,0
2015-09-11,6.22,6.34,6.22,6.25,51500,0
2015-09-14,6.26,6.31,6.22,6.24,31800,0
2015-09-15,6.24,6.34,6.22,6.3,37700,0
2015-09-16,6.29,6.32,6.15,6.17,63000,0
2015-09-17,6.13,6.22,6.12,6.14,50161,0
2015-09-18,6.05,6.39,5.68,6.37,184900,0
2015-09-21,6.44,6.54,6.35,6.53,75900,0
2015-09-22,6.48,6.59,6.26,6.34,90300,0
2015-09-23,6.34,6.37,6.18,6.22,78655,0
2015-09-24,6.19,6.32,6.125,6.21,64159,0
2015-09-25,6.27,6.27,5.93,5.99,112500,0
2015-09-28,5.95,6.04,5.86,6.03,98779,0
2015-09-29,6.02,6.29,5.96,6.27,83900,0
2015-09-30,6.34,6.34,6.2,6.3,98600,0
2015-10-01,6.24,6.35,6.02,6.18,119700,0
2015-10-02,6.14,6.24,6.09,6.15,118200,0
2015-10-05,6.18,6.55,6.16,6.53,246592,0
2015-10-06,6.53,6.68,6.41,6.67,111300,0
2015-10-07,6.72,7.01,6.72,6.99,230700,0
2015-10-08,6.87,7.05,6.74,6.96,143000,0
2015-10-09,6.99,7.05,6.86,6.99,76000,0
2015-10-12,6.96,7.05,6.83,6.98,68205,0
2015-10-13,6.9,7.14,6.86,7.08,230900,0
2015-10-14,7.07,7.08,6.82,6.83,103000,0
2015-10-15,6.85,7.2,6.81,7.15,462200,0
2015-10-16,7.15,7.17,7.05,7.14,135700,0
2015-10-19,7.11,7.15,6.9,7.05,112597,0
2015-10-20,7.03,7.05,6.9,6.94,64151,0
2015-10-21,6.99,7,6.77,6.77,115600,0
2015-10-22,6.83,7.01,6.83,6.95,82200,0
2015-10-23,7,7.02,6.86,6.95,94800,0
2015-10-26,6.91,6.95,6.7,6.73,87100,0
2015-10-27,6.69,6.74,6.45,6.52,96100,0
2015-10-28,6.54,6.75,6.47,6.63,175900,0
2015-10-29,6.63,6.73,6.36,6.47,126700,0
2015-10-30,6.49,6.54,6.39,6.47,72100,0
2015-11-02,6.46,6.6,6.41,6.57,77562,0
2015-11-03,6.52,6.65,6.31,6.61,73800,0
2015-11-04,6.61,6.81,6.61,6.72,108660,0
2015-11-05,6.73,6.77,6.65,6.68,87800,0
2015-11-06,6.65,6.78,6.57,6.77,81500,0
2015-11-09,6.78,6.78,6.59,6.63,80059,0
2015-11-10,6.59,6.64,6.43,6.49,88900,0
2015-11-11,6.42,6.54,6.29,6.31,105500,0
2015-11-12,6.28,6.45,6.13,6.17,105600,0
2015-11-13,6.15,6.2,6.07,6.12,84000,0
2015-11-16,6.1,6.24,6.1,6.23,71800,0
2015-11-17,6.26,6.4,6.17,6.23,72500,0
2015-11-18,6.25,6.35,6.21,6.35,57600,0
2015-11-19,6.33,6.52,6.33,6.52,70000,0
2015-11-20,6.56,6.89,6.5,6.53,78900,0
2015-11-23,6.5,6.54,6.41,6.45,50500,0
2015-11-24,6.4,6.45,6.23,6.34,132300,0
2015-11-25,6.33,6.48,6.32,6.46,44000,0
2015-11-27,6.47,6.7,6.43,6.61,17400,0
2015-11-30,6.65,7.02,6.54,6.97,165900,0
2015-12-01,6.99,6.99,6.67,6.77,113855,0
2015-12-02,6.78,6.7848,6.66,6.7,64945,0
2015-12-03,6.71,6.7999,6.51,6.56,116647,0
2015-12-04,6.7,6.99,6.67,6.77,290200,0
2015-12-07,6.77,6.79,6.57,6.58,247300,0
2015-12-08,6.5,6.8224,6.374,6.74,136965,0
2015-12-09,6.7,6.88,6.7,6.75,154600,0
2015-12-10,6.73,6.93,6.73,6.81,309500,0
2015-12-11,6.75,6.99,6.74,6.76,167800,0
2015-12-14,6.76,6.94,6.74,6.78,220026,0
2015-12-15,6.79,6.87,6.77,6.86,125700,0
2015-12-16,6.92,7.05,6.83,6.93,196200,0
2015-12-17,6.96,7.03,6.9,6.9,99100,0
2015-12-18,6.88,6.94,6.85,6.9,253200,0
2015-12-21,6.91,7.09,6.82,6.89,120600,0
2015-12-22,6.91,6.91,6.76,6.84,144788,0
2015-12-23,6.85,6.92,6.78,6.87,86600,0
2015-12-24,6.88,7.03,6.805,6.92,65178,0
2015-12-28,6.87,7.07,6.82,7,104186,0
2015-12-29,7.03,7.14,6.86,7.04,87971,0
2015-12-30,7.02,7.06,6.21,6.96,50566,0
2015-12-31,6.95,6.95,6.71,6.74,109822,0
2016-01-04,6.64,6.73,6.4,6.72,127807,0
2016-01-05,6.75,6.75,6.47,6.51,78597,0
2016-01-06,6.4,6.57,6.37,6.46,94040,0
2016-01-07,6.33,6.36,6.13,6.25,104554,0
2016-01-08,6.25,6.44,6.15,6.15,94219,0
2016-01-11,6.17,6.33,6.045,6.29,108071,0
2016-01-12,6.35,6.56,6.25,6.55,187673,0
2016-01-13,6.57,6.73,6.42,6.6,204169,0
2016-01-14,6.61,6.72,6.46,6.48,113479,0
2016-01-15,6.28,6.39,6.11,6.23,89143,0
2016-01-19,6.33,6.76,6.13,6.28,122100,0
2016-01-20,6.22,6.27,5.93,6.18,225329,0
2016-01-21,6.15,6.19,6.01,6.11,98993,0
2016-01-22,6.18,6.2,6.04,6.08,144508,0
2016-01-25,6.08,6.1934,6,6.09,153968,0
2016-01-26,6.15,6.15,6.01,6.05,298974,0
2016-01-27,6.08,6.1,5.93,5.96,156617,0
2016-01-28,6,6.19,5.99,6.09,293054,0
2016-01-29,6.14,6.28,6.06,6.21,206230,0
2016-02-01,6.19,6.36,6.11,6.25,152996,0
2016-02-02,6.23,6.32,5.86,5.91,671873,0
2016-02-03,5.92,6.1,5.71,5.83,262293,0
2016-02-04,5.8,5.96,5.73,5.9,269057,0
2016-02-05,5.86,5.92,5.6,5.7,246303,0
2016-02-08,5.62,5.77,5.54,5.77,231951,0
2016-02-09,5.7,5.72,5.3501,5.63,146584,0
2016-02-10,5.65,5.83,5.508,5.74,192515,0
2016-02-11,5.73,5.7545,5.6,5.66,104547,0
2016-02-12,5.68,5.78,5.55,5.61,71802,0
2016-02-16,5.65,5.65,5.46,5.5,240622,0
2016-02-17,5.52,5.59,5.46,5.57,178350,0
2016-02-18,5.56,5.67,5.26,5.36,153468,0
2016-02-19,5.36,5.51,5.25,5.48,181867,0
2016-02-22,5.53,5.66,5.45,5.5,118103,0
2016-02-23,5.5,5.55,5.36,5.4,194716,0
2016-02-24,5.4,5.59,5.4,5.54,129428,0
2016-02-25,5.55,5.55,5.43,5.5,207150,0
2016-02-26,5.56,5.625,5.5,5.6,106092,0
2016-02-29,5.6,5.84,5.6,5.77,116501,0
2016-03-01,5.82,5.98,5.78,5.97,124605,0
2016-03-02,5.97,6.16,5.85,5.96,81603,0
2016-03-03,5.95,6.145,5.4782,5.95,99390,0
2016-03-04,5.93,6.14,5.72,5.75,169831,0
2016-03-07,5.71,5.96,5.625,5.69,112009,0
2016-03-08,5.69,5.935,5.53,5.54,69405,0
2016-03-09,5.56,5.98,5.52,5.59,40229,0
2016-03-10,5.63,5.9,5.47,5.49,58380,0
2016-03-11,5.54,5.82,5.31,5.53,74301,0
2016-03-14,5.575,5.575,5.38,5.51,66785,0
2016-03-15,5.5,5.54,5.36,5.38,175013,0
2016-03-16,5.39,5.43,5.33,5.38,82273,0
2016-03-17,5.35,5.41,5.25,5.26,105697,0
2016-03-18,5.3,5.42,5.01,5.28,330393,0
2016-03-21,5.25,5.4399,5.23,5.29,92250,0
2016-03-22,5.25,5.52,5.2,5.43,140701,0
2016-03-23,5.4,5.41,5.2,5.21,86220,0
2016-03-24,5.21,5.41,5.135,5.33,87002,0
2016-03-28,5.32,5.44,5.23,5.26,43537,0
2016-03-29,5.26,5.61,5.22,5.52,93961,0
2016-03-30,5.56,5.65,5.47,5.53,85210,0
2016-03-31,5.54,5.67,5.505,5.52,39729,0
2016-04-01,5.48,5.64,5.45,5.48,38426,0
2016-04-04,5.51,5.7,5.45,5.68,138962,0
2016-04-05,5.62,5.72,5.6,5.67,98788,0
2016-04-06,5.65,5.66,5.51,5.56,76470,0
2016-04-07,5.58,5.64,5.509,5.56,168231,0
2016-04-08,3.97,4.35,3.75,3.82,2044485,0
2016-04-11,3.85,3.9,3.73,3.89,627676,0
2016-04-12,3.88,3.99,3.77,3.89,518170,0
2016-04-13,3.89,4.05,3.753,3.99,721823,0
2016-04-14,4.05,4.05,3.75,3.77,385885,0
2016-04-15,3.75,3.82,3.7,3.78,341032,0
2016-04-18,3.83,3.95,3.785,3.83,203848,0
2016-04-19,3.81,3.86,3.79,3.83,163114,0
2016-04-20,3.84,3.88,3.74,3.75,219470,0
2016-04-21,3.78,3.84,3.78,3.83,209001,0
2016-04-22,3.8,3.9,3.78,3.86,459148,0
2016-04-25,3.88,3.9,3.81,3.86,132718,0
2016-04-26,3.85,3.85,3.73,3.76,203594,0
2016-04-27,3.73,3.87,3.7103,3.86,146603,0
2016-04-28,3.87,3.91,3.82,3.84,258622,0
2016-04-29,3.86,3.87,3.73,3.73,245858,0
2016-05-02,3.77,3.84,3.7,3.77,138511,0
2016-05-03,3.75,3.75,3.71,3.73,68757,0
2016-05-04,3.7,3.71,3.64,3.67,188148,0
2016-05-05,3.66,3.68,3.49,3.5,232048,0
2016-05-06,3.5,3.58,3.47,3.53,350297,0
2016-05-09,3.51,3.59,3.36,3.41,468414,0
2016-05-10,3.42,3.49,3.375,3.48,182310,0
2016-05-11,3.48,3.5,3.44,3.445,123161,0
2016-05-12,3.44,3.5,3.345,3.37,166883,0
2016-05-13,3.38,3.45,3.33,3.35,213368,0
2016-05-16,3.35,3.45,3.33,3.39,226280,0
2016-05-17,3.38,3.4,3.26,3.31,173138,0
2016-05-18,3.3,3.35,3.27,3.3,110509,0
2016-05-19,3.29,3.36,3.21,3.24,245606,0
2016-05-20,3.25,3.34,3.2153,3.3,158665,0
2016-05-23,3.29,3.38,3.27,3.28,171555,0
2016-05-24,3.31,3.4,3.28,3.32,244439,0
2016-05-25,3.35,3.57,3.335,3.56,102206,0
2016-05-26,3.55,3.59,3.3812,3.5,105212,0
2016-05-27,3.49,3.53,3.4,3.41,94296,0
2016-05-31,3.41,3.51,3.31,3.31,228403,0
2016-06-01,3.31,3.54,3.31,3.41,188518,0
2016-06-02,3.39,3.43,3.34,3.39,121112,0
2016-06-03,3.39,3.47,3.34,3.42,112307,0
2016-06-06,3.42,3.55,3.42,3.53,173698,0
2016-06-07,3.55,3.69,3.47,3.52,191229,0
2016-06-08,3.48,3.54,3.275,3.48,440379,0
2016-06-09,3.46,3.48,3.38,3.46,259747,0
2016-06-10,3.41,3.42,3.3,3.34,343121,0
2016-06-13,3.33,3.41,3.29,3.29,195760,0
2016-06-14,3.29,3.34,3.25,3.29,151718,0
2016-06-15,3.35,3.48,3.33,3.38,396297,0
2016-06-16,3.36,3.44,3.315,3.39,120053,0
2016-06-17,3.4,3.52,3.34,3.5,260022,0
2016-06-20,3.52,3.63,3.5,3.53,235626,0
2016-06-21,3.52,3.55,3.42,3.45,173569,0
2016-06-22,3.4111,3.52,3.41,3.41,137707,0
2016-06-23,3.44,3.55,3.4,3.53,167218,0
2016-06-24,3.4,3.44,3.325,3.38,2721238,0
2016-06-27,3.35,3.53,3.19,3.23,257479,0
2016-06-28,3.26,3.39,3.18,3.24,159293,0
2016-06-29,3.29,3.3,3.17,3.22,142660,0
2016-06-30,3.23,3.25,3.1,3.19,184620,0
2016-07-01,3.19,3.32,3.19,3.28,176694,0
2016-07-05,3.25,3.31,3.15,3.28,147805,0
2016-07-06,3.27,3.35,3.22,3.31,82867,0
2016-07-07,3.32,3.379,3.27,3.33,62318,0
2016-07-08,3.34,3.364,3.19,3.32,199825,0
2016-07-11,3.34,3.35,3.27,3.29,75518,0
2016-07-12,3.3,3.48,3.25,3.45,165317,0
2016-07-13,3.46,3.48,3.3332,3.35,63351,0
2016-07-14,3.37,3.45,3.26,3.28,84859,0
2016-07-15,3.31,3.32,3.24,3.24,69542,0
2016-07-18,3.37,3.37,3.18,3.19,80186,0
2016-07-19,3.18,3.3,3.18,3.25,75890,0
2016-07-20,3.25,3.43,3.23,3.42,130936,0
2016-07-21,3.44,3.44,3.29,3.32,126473,0
2016-07-22,3.31,3.42,3.25,3.31,49872,0
2016-07-25,3.31,3.35,3.23,3.25,52327,0
2016-07-26,3.27,3.42,3.2,3.25,32347,0
2016-07-27,3.28,3.28,3.17,3.24,57155,0
2016-07-28,3.26,3.26,3.12,3.2,84344,0
2016-07-29,3.22,3.23,3.13,3.2,66949,0
2016-08-01,3.23,3.322,3.2,3.21,41909,0
2016-08-02,3.21,3.25,3.19,3.2,110441,0
2016-08-03,3.22,3.27,3.195,3.25,44238,0
2016-08-04,3.26,3.33,3.21,3.25,32980,0
2016-08-05,3.26,3.325,3.25,3.29,21172,0
2016-08-08,3.28,3.29,3.21,3.25,52335,0
2016-08-09,3.2989,3.31,3.21,3.29,100885,0
2016-08-10,3.27,3.31,3.245,3.25,33195,0
2016-08-11,3.25,3.3,3.2,3.2,56326,0
2016-08-12,3.19,3.31,3.19,3.28,71742,0
2016-08-15,3.3,3.34,3.25,3.28,39993,0
2016-08-16,3.3,3.36,3.29,3.3,57214,0
2016-08-17,3.35,3.35,3.25,3.25,36550,0
2016-08-18,3.3,3.3,3.25,3.25,20757,0
2016-08-19,3.25,3.27,3.25,3.26,48542,0
2016-08-22,3.25,3.35,3.25,3.32,76252,0
2016-08-23,3.1,3.112,2.88,3.02,607757,0
2016-08-24,3.01,3.03,2.74,2.82,251207,0
2016-08-25,2.83,2.94,2.76,2.77,80326,0
2016-08-26,2.79,2.86,2.75,2.78,119813,0
2016-08-29,2.8,2.91,2.75,2.91,124173,0
2016-08-30,2.89,3.03,2.89,2.9,99271,0
2016-08-31,2.97,2.97,2.85,2.92,44102,0
2016-09-01,2.95,2.95,2.745,2.76,2704083,0
2016-09-02,2.75,2.94,2.75,2.91,393246,0
2016-09-06,2.92,2.93,2.815,2.89,218514,0
2016-09-07,2.88,2.95,2.88,2.95,899659,0
2016-09-08,2.95,3.03,2.945,2.96,125628,0
2016-09-09,2.95,3,2.8,2.81,119182,0
2016-09-12,2.81,2.97,2.81,2.95,101596,0
2016-09-13,2.94,2.98,2.845,2.97,193738,0
2016-09-14,2.99,2.99,2.85,2.86,34568,0
2016-09-15,2.87,2.88,2.83,2.85,94855,0
2016-09-16,2.81,2.85,2.8,2.85,109171,0
2016-09-19,2.86,2.87,2.79,2.83,72632,0
2016-09-20,2.81,2.84,2.8,2.81,59465,0
2016-09-21,2.84,2.84,2.79,2.81,49973,0
2016-09-22,2.83,2.9,2.77,2.88,53113,0
2016-09-23,2.88,2.96,2.83,2.95,67961,0
2016-09-26,2.96,2.97,2.88,2.89,35661,0
2016-09-27,2.87,2.97,2.87,2.96,32696,0
2016-09-28,2.93,3.1,2.92,3.08,127430,0
2016-09-29,3.05,3.09,2.95,2.97,101850,0
2016-09-30,2.96,3.05,2.895,2.99,129530,0
2016-10-03,2.95,3,2.93,2.94,50556,0
2016-10-04,2.92,2.95,2.825,2.89,98809,0
2016-10-05,2.89,2.91,2.87,2.89,134658,0
2016-10-06,2.86,2.9,2.85,2.9,123874,0
2016-10-07,2.89,2.91,2.77,2.81,144513,0
2016-10-10,2.8,2.85,2.76,2.79,91986,0
2016-10-11,2.79,2.83,2.73,2.74,54545,0
2016-10-12,2.74,2.8,2.66,2.68,57524,0
2016-10-13,2.65,2.7159,2.62,2.62,45238,0
2016-10-14,2.64,2.67,2.59,2.67,53114,0
2016-10-17,2.67,2.68,2.605,2.64,69802,0
2016-10-18,2.69,2.69,2.63,2.66,6493,0
2016-10-19,2.63,2.73,2.58,2.71,94388,0
2016-10-20,2.71,2.7259,2.64,2.68,47151,0
2016-10-21,2.66,2.71,2.6,2.7,86117,0
2016-10-24,2.7,2.77,2.69,2.76,46892,0
2016-10-25,2.77,2.77,2.7,2.76,96039,0
2016-10-26,2.73,2.76,2.715,2.75,80547,0
2016-10-27,2.73,2.73,2.65,2.68,69870,0
2016-10-28,2.68,2.71,2.6,2.64,92354,0
2016-10-31,2.66,2.66,2.63,2.63,40345,0
2016-11-01,2.62,2.64,2.59,2.63,45061,0
2016-11-02,2.59,2.61,2.52,2.55,88789,0
2016-11-03,2.55,2.5599,2.47,2.48,71748,0
2016-11-04,2.48,2.5,2.45,2.45,38809,0
2016-11-07,2.48,2.5,2.41,2.45,109425,0
2016-11-08,2.46,2.49,2.4,2.4,18452,0
2016-11-09,2.33,2.52,2.33,2.48,99340,0
2016-11-10,2.49,2.5,2.39,2.47,51900,0
2016-11-11,2.46,2.46,2.05,2.32,669379,0
2016-11-14,2.27,2.5,2.27,2.5,252593,0
2016-11-15,2.48,2.6,2.3601,2.58,286580,0
2016-11-16,2.55,2.69,2.52,2.59,141763,0
2016-11-17,2.31,2.64,2.31,2.6,65806,0
2016-11-18,2.6,2.64,2.55,2.64,33525,0
2016-11-21,2.5812,2.69,2.58,2.67,62036,0
2016-11-22,2.65,2.73,2.48,2.71,129377,0
2016-11-23,2.68,2.73,2.5701,2.71,89009,0
2016-11-25,2.7,2.72,2.64,2.72,34865,0
2016-11-28,2.7,2.7,2.62,2.62,48941,0
2016-11-29,2.62,2.725,2.62,2.65,33975,0
2016-11-30,2.67,2.6824,2.59,2.62,308125,0
2016-12-01,2.5,2.66,2.41,2.58,245985,0
2016-12-02,2.56,2.7,2.33,2.66,107972,0
2016-12-05,2.67,2.75,2.66,2.72,60708,0
2016-12-06,2.71,2.86,2.7,2.8,169892,0
2016-12-07,2.71,2.71,2.52,2.63,159380,0
2016-12-08,2.65,2.72,2.62,2.63,82478,0
2016-12-09,2.62,2.68,2.56,2.64,102499,0
2016-12-12,2.65,2.69,2.58,2.6,154147,0
2016-12-13,2.6027,2.62,2.48,2.5,77002,0
2016-12-14,2.47,2.56,2.44,2.48,156969,0
2016-12-15,2.48,2.59,2.43,2.52,48998,0
2016-12-16,2.5,2.59,2.45,2.45,63513,0
2016-12-19,2.45,2.59,2.43,2.49,216226,0
2016-12-20,2.5,2.61,2.41,2.55,1050961,0
2016-12-21,2.55,2.6,2.495,2.5,107251,0
2016-12-22,2.47,2.52,2.47,2.49,85916,0
2016-12-23,2.5,2.61,2.4497,2.49,52158,0
2016-12-27,2.46,2.5,2.39,2.4,130905,0
2016-12-28,2.37,2.49,2.28,2.31,132886,0
2016-12-29,2.345,2.495,2.31,2.39,608436,0
2016-12-30,2.37,2.42,2.25,2.3,1461050,0
2017-01-03,2.31,2.49,2.31,2.47,162698,0
2017-01-04,2.45,2.6,2.43,2.55,77948,0
2017-01-05,2.54,2.58,2.33,2.4,67984,0
2017-01-06,2.4,2.5,2.37,2.47,78870,0
2017-01-09,2.46,2.5,2.37,2.46,67519,0
2017-01-10,2.45,2.56,2.37,2.5,64672,0
2017-01-11,2.5,2.59,2.48,2.54,31539,0
2017-01-12,2.54,2.74,2.44,2.68,207689,0
2017-01-13,2.66,2.74,2.62,2.67,74890,0
2017-01-17,2.67,2.7,2.6,2.62,144238,0
2017-01-18,2.6,2.72,2.55,2.57,205942,0
2017-01-19,2.56,2.695,2.43,2.51,82586,0
2017-01-20,2.51,2.6,2.46,2.55,21930,0
2017-01-23,2.58,2.6,2.5,2.5,49891,0
2017-01-24,2.5,2.58,2.43,2.45,47843,0
2017-01-25,2.45,2.5,2.41,2.45,25408,0
2017-01-26,2.45,2.55,2.34,2.36,76783,0
2017-01-27,2.4466,2.4466,2.31,2.4,36511,0
2017-01-30,2.36,2.53,2.36,2.45,299688,0
2017-01-31,2.38,2.45,2.38,2.42,174382,0
2017-02-01,2.4329,2.46,2.4,2.42,28161,0
2017-02-02,2.4,2.51,2.4,2.46,290808,0
2017-02-03,2.46,2.49,2.37,2.44,51915,0
2017-02-06,2.395,2.5499,2.395,2.47,137836,0
2017-02-07,2.5,2.5224,2.43,2.45,76086,0
2017-02-08,2.45,2.52,2.3732,2.5,75093,0
2017-02-09,2.4748,2.53,2.4501,2.48,74171,0
2017-02-10,2.47,2.5,2.45,2.5,70707,0
2017-02-13,2.5,2.53,2.47,2.5,32845,0
2017-02-14,2.5,2.5,2.37,2.44,44928,0
2017-02-15,2.45,2.52,2.41,2.5,750667,0
2017-02-16,2.5,2.59,2.45,2.53,56401,0
2017-02-17,2.5,2.57,2.45,2.49,71521,0
2017-02-21,2.5,2.515,2.45,2.49,53547,0
2017-02-22,2.5,2.5492,2.46,2.47,41559,0
2017-02-23,2.48,2.5,2.45,2.45,99445,0
2017-02-24,2.45,2.55,2.42,2.55,1390096,0
2017-02-27,2.5,2.58,2.5,2.53,100753,0
2017-02-28,2.53,2.55,2.46,2.49,116667,0
2017-03-01,2.5,2.5,2.37,2.5,143519,0
2017-03-02,2.5,2.5,2.42,2.49,101584,0
2017-03-03,2.5,2.52,2.43,2.5,168696,0
2017-03-06,2.5,2.52,2.42,2.46,101632,0
2017-03-07,2.45,2.48,2.42,2.45,40869,0
2017-03-08,2.45,2.53,2.41,2.43,44630,0
2017-03-09,2.42,2.43,2.4,2.42,23600,0
2017-03-10,2.42,2.47,2.37,2.43,21431,0
2017-03-13,2.43,2.46,2.4,2.41,37401,0
2017-03-14,2.4,2.43,2.3736,2.4,36984,0
2017-03-15,2.3734,2.45,2.3734,2.42,39246,0
2017-03-16,2.42,2.46,2.411,2.42,14645,0
2017-03-17,2.4,2.44,2.161,2.25,370941,0
2017-03-20,2.26,2.39,2.26,2.38,55724,0
2017-03-21,2.39,2.39,2.2745,2.3,51490,0
2017-03-22,2.3,2.33,2.2,2.3,64456,0
2017-03-23,2.3,2.35,2.3,2.34,46564,0
2017-03-24,2.35,2.37,2.25,2.3,62131,0
2017-03-27,2.25,2.37,2.21,2.35,82634,0
2017-03-28,2.35,2.36,2.27,2.34,71612,0
2017-03-29,2.36,2.44,2.31,2.44,80318,0
2017-03-30,2.43,2.46,2.36,2.44,55218,0
2017-03-31,2.44,2.54,2.36,2.48,123683,0
2017-04-03,2.48,2.54,2.42,2.5,160362,0
2017-04-04,2.5,2.52,2.39,2.42,38248,0
2017-04-05,2.42,2.44,2.38,2.4,23380,0
2017-04-06,2.4133,2.45,2.31,2.42,100739,0
2017-04-07,2.43,2.45,2.36,2.4,36562,0
2017-04-10,2.43,2.58,2.42,2.45,294732,0
2017-04-11,2.25,2.55,2.2,2.37,389504,0
2017-04-12,2.35,2.45,2.301,2.45,721555,0
2017-04-13,2.45,2.53,2.44,2.52,190922,0
2017-04-17,2.52,2.55,2.41,2.45,194638,0
2017-04-18,2.45,2.46,2.42,2.44,41726,0
2017-04-19,2.45,2.49,2.4,2.48,63722,0
2017-04-20,2.47,2.52,2.43,2.49,20340,0
2017-04-21,2.5,2.52,2.45,2.45,40212,0
2017-04-24,2.48,2.55,2.48,2.49,51042,0
2017-04-25,2.5,2.59,2.5,2.57,85453,0
2017-04-26,2.57,2.59,2.46,2.53,68768,0
2017-04-27,2.51,2.56,2.48,2.52,27394,0
2017-04-28,2.52,2.56,2.49,2.52,40423,0
2017-05-01,2.5,2.6,2.46,2.6,88708,0
2017-05-02,2.6,2.72,2.564,2.61,98106,0
2017-05-03,2.6,2.61,2.54,2.58,88685,0
2017-05-04,2.57,2.6,2.55,2.59,98881,0
2017-05-05,2.58,2.64,2.54,2.55,28649,0
2017-05-08,2.55,2.58,2.54,2.56,43918,0
2017-05-09,2.55,2.57,2.52,2.53,188577,0
2017-05-10,2.5,2.54,2.49,2.5,20202,0
2017-05-11,2.5,2.53,2.46,2.49,19570,0
2017-05-12,2.5,2.5,2.455,2.48,72135,0
2017-05-15,2.48,2.56,2.46,2.53,139953,0
2017-05-16,2.52,2.52,2.46,2.5,60163,0
2017-05-17,2.52,2.53,2.48,2.5,49110,0
2017-05-18,2.48,2.52,2.45,2.47,64695,0
2017-05-19,2.47,2.48,2.41,2.48,19708,0
2017-05-22,2.48,2.49,2.42,2.43,28049,0
2017-05-23,2.5,2.5,2.42,2.43,19187,0
2017-05-24,2.43,2.45,2.42,2.44,19324,0
2017-05-25,2.45,2.53,2.41,2.43,11391,0
2017-05-26,2.42,2.43,2.41,2.43,18017,0
2017-05-30,2.43,2.49,2.4,2.45,66415,0
2017-05-31,2.4101,2.45,2.36,2.45,124774,0
2017-06-01,2.45,2.45,2.36,2.36,30148,0
2017-06-02,2.37,2.47,2.35,2.42,27522,0
2017-06-05,2.45,2.45,2.37,2.38,29975,0
2017-06-06,2.45,2.45,2.36,2.42,140321,0
2017-06-07,2.54,2.64,2.46,2.46,379147,0
2017-06-08,2.48,2.59,2.4645,2.55,232473,0
2017-06-09,2.52,2.59,2.51,2.57,38768,0
2017-06-12,2.59,2.705,2.56,2.69,142031,0
2017-06-13,2.7,2.79,2.5801,2.7,86461,0
2017-06-14,2.6943,2.72,2.63,2.63,38693,0
2017-06-15,2.62,2.72,2.55,2.7,85838,0
2017-06-16,2.7,2.71,2.65,2.69,91909,0
2017-06-19,2.7,2.71,2.67,2.69,74467,0
2017-06-20,2.66,2.77,2.545,2.75,129401,0
2017-06-21,2.76,2.8,2.67,2.74,86228,0
2017-06-22,2.73,2.8,2.7,2.8,130486,0
2017-06-23,2.81,2.85,2.76,2.8,139306,0
2017-06-26,2.81,2.85,2.71,2.78,81521,0
2017-06-27,2.77,2.83,2.74,2.77,14260,0
2017-06-28,2.77,2.85,2.65,2.71,121844,0
2017-06-29,2.72,2.72,2.67,2.7,14603,0
2017-06-30,2.68,2.72,2.62,2.66,39468,0
2017-07-03,2.67,2.72,2.67,2.69,5307,0
2017-07-05,2.67,2.72,2.61,2.68,37584,0
2017-07-06,2.64,2.71,2.5753,2.7,33927,0
2017-07-07,2.69,2.73,2.63,2.65,39543,0
2017-07-10,2.64,2.7,2.6043,2.65,53796,0
2017-07-11,2.67,2.72,2.65,2.7,15930,0
2017-07-12,2.75,2.79,2.65,2.79,26441,0
2017-07-13,2.83,2.83,2.63,2.69,41928,0
2017-07-14,2.65,2.71,2.65,2.69,185142,0
2017-07-17,2.6753,2.7,2.66,2.68,24854,0
2017-07-18,2.8377,2.8377,2.65,2.68,41484,0
2017-07-19,2.68,2.74,2.67,2.73,52698,0
2017-07-20,2.75,2.78,2.72,2.77,28651,0
2017-07-21,2.78,2.8,2.749,2.76,57505,0
2017-07-24,2.6364,2.98,2.6364,2.93,60320,0
2017-07-25,2.92,2.93,2.81,2.92,81304,0
2017-07-26,2.93,2.99,2.75,2.86,91996,0
2017-07-27,2.92,2.92,2.77,2.88,53994,0
2017-07-28,2.86,2.9,2.81,2.88,49564,0
2017-07-31,2.8001,2.9,2.77,2.84,182302,0
2017-08-01,2.83,2.89,2.78,2.89,34308,0
2017-08-02,2.87,2.88,2.76,2.84,36485,0
2017-08-03,2.77,2.83,2.71,2.75,13930,0
2017-08-04,2.75,2.83,2.69,2.8,34725,0
2017-08-07,2.77,2.8,2.73,2.76,4763,0
2017-08-08,2.75,2.75,2.7,2.73,26590,0
2017-08-09,2.69,2.78,2.68,2.73,33472,0
2017-08-10,2.7,2.72,2.54,2.63,29198,0
2017-08-11,2.63,2.67,2.6,2.65,40032,0
2017-08-14,2.65,2.69,2.61,2.69,15808,0
2017-08-15,2.69,2.72,2.6,2.63,38234,0
2017-08-16,2.61,2.672,2.57,2.63,45975,0
2017-08-17,2.63,2.66,2.51,2.53,9557,0
2017-08-18,2.53,2.59,2.46,2.57,27762,0
2017-08-21,2.49,2.63,2.49,2.61,38083,0
2017-08-22,2.61,2.63,2.5,2.55,34813,0
2017-08-23,2.57,2.59,2.5,2.55,17735,0
2017-08-24,2.57,2.6,2.55,2.6,51031,0
2017-08-25,2.6,2.6199,2.57,2.58,14875,0
2017-08-28,2.6,2.64,2.56,2.6,54073,0
2017-08-29,2.61,2.65,2.59,2.61,38166,0
2017-08-30,2.61,2.69,2.59,2.63,13323,0
2017-08-31,2.62,2.72,2.58,2.61,95359,0
2017-09-01,2.61,2.67,2.5361,2.57,22774,0
2017-09-05,2.59,2.66,2.5,2.64,31934,0
2017-09-06,2.65,2.68,2.56,2.63,27462,0
2017-09-07,2.63,2.69,2.54,2.65,287856,0
2017-09-08,2.69,2.7,2.6,2.64,158060,0
2017-09-11,2.64,2.68,2.6101,2.64,22401,0
2017-09-12,2.64,2.66,2.6,2.63,19478,0
2017-09-13,2.62,2.7,2.62,2.64,53862,0
2017-09-14,2.61,2.73,2.61,2.7,80793,0
2017-09-15,2.72,2.72,2.65,2.71,45662,0
2017-09-18,2.7,2.74,2.63,2.65,37636,0
2017-09-19,2.66,2.68,2.52,2.65,41649,0
2017-09-20,2.67,2.7,2.62,2.7,85102,0
2017-09-21,2.7,2.72,2.65,2.72,47819,0
2017-09-22,2.72,2.73,2.65,2.73,56880,0
2017-09-25,2.77,2.8444,2.7,2.76,58266,0
2017-09-26,2.76,2.79,2.71,2.76,13851,0
2017-09-27,2.75,2.81,2.71,2.74,21652,0
2017-09-28,2.73,2.799,2.7,2.77,42524,0
2017-09-29,2.75,2.785,2.66,2.74,143861,0
2017-10-02,2.75,2.76,2.59,2.67,55130,0
2017-10-03,2.67,2.73,2.67,2.69,138175,0
2017-10-04,2.7109,2.8,2.67,2.7,159485,0
2017-10-05,2.7,2.73,2.59,2.6,199201,0
2017-10-06,2.59,2.65,2.55,2.62,76701,0
2017-10-09,2.649,2.7,2.61,2.68,88573,0
2017-10-10,2.7,2.7,2.64,2.67,173122,0
2017-10-11,2.69,2.69,2.57,2.6,107087,0
2017-10-12,2.6,2.68,2.59,2.62,27972,0
2017-10-13,2.62,2.68,2.6,2.65,55685,0
2017-10-16,2.66,2.76,2.63,2.7,113940,0
2017-10-17,2.71,2.75,2.67,2.72,279450,0
2017-10-18,2.72,2.78,2.681,2.75,47884,0
2017-10-19,2.76,2.76,2.68,2.68,168429,0
2017-10-20,2.68,2.75,2.68,2.73,71473,0
2017-10-23,2.77,2.77,2.66,2.66,35102,0
2017-10-24,2.64,2.669,2.57,2.62,79530,0
2017-10-25,2.65,2.65,2.4,2.51,136716,0
2017-10-26,2.5,2.62,2.49,2.55,44462,0
2017-10-27,2.56,2.7,2.55,2.6,233069,0
2017-10-30,2.68,2.69,2.55,2.62,130973,0
2017-10-31,2.62,2.79,2.56,2.65,17984,0
2017-11-01,2.65,2.77,2.65,2.65,70509,0
2017-11-02,2.6643,2.72,2.65,2.68,19950,0
2017-11-03,2.6799,2.7,2.67,2.67,58334,0
2017-11-06,2.67,2.74,2.67,2.7,40797,0
2017-11-07,2.7,2.74,2.7,2.7,82035,0
2017-11-08,2.7001,2.75,2.7,2.73,353233,0
2017-11-09,2.7001,2.75,2.66,2.67,63059,0
2017-11-10,2.74,2.74,2.5677,2.65,244218,0
