Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.41,6.43,6.3,6.4,3900,0
2005-02-28,6.5,6.59,6.4,6.52,25475,0
2005-03-01,6.51,6.52,6.5,6.52,4524,0
2005-03-02,6.88,6.9,6.39,6.39,85267,0
2005-03-03,6.75,6.79,6.5,6.57,7255,0
2005-03-04,6.6,6.75,6.45,6.75,63436,0
2005-03-07,6.91,6.91,6.75,6.8,26942,0
2005-03-08,6.91,6.91,6.72,6.79,10700,0
2005-03-09,6.7,6.8,6.7,6.76,9215,0
2005-03-10,6.91,6.91,6.41,6.57,12000,0
2005-03-11,6.49,6.53,6.29,6.38,7330,0
2005-03-14,6.5,6.5,6.11,6.28,15450,0
2005-03-15,6.25,6.35,6.25,6.26,3800,0
2005-03-16,6.36,6.73,6.26,6.45,23210,0
2005-03-17,6.45,6.65,6.45,6.47,15805,0
2005-03-18,6.55,6.63,6.5,6.56,22490,0
2005-03-21,6.67,6.72,6.51,6.6,17990,0
2005-03-22,6.68,6.69,6.37,6.45,8124,0
2005-03-23,6.18,6.53,6.01,6.45,41843,0
2005-03-24,6.45,6.48,6.45,6.45,6830,0
2005-03-28,6.41,6.61,5.85,6.14,80390,0
2005-03-29,6.35,6.35,5.9,6.2,87500,0
2005-03-30,6.06,6.1,6.03,6.05,38300,0
2005-03-31,6.01,6.19,6.01,6.1,81697,0
2005-04-01,6.17,6.29,6.17,6.21,35200,0
2005-04-04,6.43,6.49,6.34,6.49,7150,0
2005-04-05,6.46,6.55,6.45,6.52,8424,0
2005-04-06,6.45,6.55,6.12,6.51,87900,0
2005-04-07,6.4,6.42,6.2,6.4,49650,0
2005-04-08,6.4,6.4,6.23,6.25,1800,0
2005-04-11,6.36,6.36,6.22,6.25,25650,0
2005-04-12,6.29,6.48,6.29,6.4,62400,0
2005-04-13,6.5,6.5,6.25,6.39,17004,0
2005-04-14,6.35,6.35,6.15,6.27,21515,0
2005-04-15,6.38,6.38,5.89,6.03,32162,0
2005-04-18,6.14,6.17,6.03,6.15,26100,0
2005-04-19,6.2,6.2,6.04,6.06,13945,0
2005-04-20,6.05,6.05,6.01,6.05,2970,0
2005-04-21,6.2,6.34,6.05,6.05,18270,0
2005-04-22,6.15,6.3,6.03,6.13,34250,0
2005-04-25,6.15,6.39,6.15,6.3,13565,0
2005-04-26,5.95,6.65,5.95,6.43,48270,0
2005-04-27,6.5,6.5,6.38,6.43,21265,0
2005-04-28,6.5,6.5,6.3,6.3,5100,0
2005-04-29,6.13,6.5,6.11,6.31,56564,0
2005-05-02,6.31,6.62,6.23,6.39,47919,0
2005-05-03,6.38,6.51,6.38,6.5,33831,0
2005-05-04,6.48,6.49,6.31,6.35,113967,0
2005-05-05,6.51,6.74,6.41,6.65,190323,0
2005-05-06,6.75,6.75,6.53,6.55,16480,0
2005-05-09,6.74,6.74,6.59,6.6,13394,0
2005-05-10,6.6,6.65,6.57,6.6,7050,0
2005-05-11,6.64,6.73,6.34,6.56,113635,0
2005-05-12,6.56,6.65,6.55,6.55,85920,0
2005-05-13,6.56,6.8,6.55,6.67,27300,0
2005-05-16,6.59,6.8,6.51,6.8,25126,0
2005-05-17,6.8,6.8,6.25,6.77,8000,0
2005-05-18,6.4,6.8,6.4,6.78,14590,0
2005-05-19,6.79,6.8,6.75,6.76,7300,0
2005-05-20,6.81,6.82,6.75,6.81,17923,0
2005-05-23,6.82,6.82,6.65,6.65,17962,0
2005-05-24,6.58,6.69,6.58,6.6,4512,0
2005-05-25,6.72,6.81,6.63,6.64,2500,0
2005-05-26,6.82,6.88,6.7,6.79,12415,0
2005-05-27,6.61,6.75,6.56,6.74,10813,0
2005-05-31,6.79,6.79,6.5,6.72,7060,0
2005-06-01,6.58,6.9,6.55,6.85,20122,0
2005-06-02,6.8,6.81,6.51,6.7,31423,0
2005-06-03,6.7,6.75,6.45,6.45,23942,0
2005-06-06,6.26,6.39,6.05,6.15,40258,0
2005-06-07,6.25,6.75,6.25,6.49,16000,0
2005-06-08,6.5,6.51,6.46,6.46,2110,0
2005-06-09,6.57,6.78,6.57,6.73,2550,0
2005-06-10,6.67,6.8,6.67,6.79,21100,0
2005-06-13,6.69,6.88,6.69,6.8,24450,0
2005-06-14,6.82,6.88,6.8,6.82,20950,0
2005-06-15,6.9,6.9,6.51,6.78,14100,0
2005-06-16,6.9,6.9,6.8,6.87,9000,0
2005-06-17,6.89,7.05,6.78,7.05,31260,0
2005-06-20,6.95,7.1,6.95,7.07,5200,0
2005-06-21,7.1,7.19,7.09,7.1,6200,0
2005-06-22,7.2,7.43,7.19,7.35,13516,0
2005-06-23,7.25,8.24,7.25,7.96,58989,0
2005-06-24,7.96,7.96,7.6,7.69,10100,0
2005-06-27,7.75,7.75,6.85,7.08,30484,0
2005-06-28,7,7.01,6.9,6.97,1826,0
2005-06-29,6.85,7.17,6.85,7.17,4360,0
2005-06-30,7.17,7.5,7.13,7.5,6110,0
2005-07-01,7.46,7.48,7.39,7.39,2137,0
2005-07-05,7.35,7.35,7.33,7.33,700,0
2005-07-06,7.32,7.33,7,7,12288,0
2005-07-07,7.01,7.02,7,7.02,3750,0
2005-07-08,7,7.2,7,7.02,4024,0
2005-07-11,7.12,7.6,7.02,7.33,21773,0
2005-07-12,7.44,7.58,7.41,7.41,2900,0
2005-07-13,7.46,7.46,6.7,7.17,13788,0
2005-07-14,7.2,7.2,7.05,7.05,1163,0
2005-07-15,7.05,7.05,6.84,6.84,17780,0
2005-07-18,6.74,6.83,6.26,6.54,43119,0
2005-07-19,6.59,6.82,6.59,6.65,9435,0
2005-07-20,6.78,6.87,6.54,6.87,15463,0
2005-07-21,6.77,6.85,6.7,6.7,7200,0
2005-07-22,6.51,7.1,6.51,6.85,17227,0
2005-07-25,6.85,6.99,6.24,6.39,48165,0
2005-07-26,5.91,6.17,5.91,6.12,69274,0
2005-07-27,6.17,6.24,6.06,6.18,4958,0
2005-07-28,6.18,6.21,5.73,6.08,30343,0
2005-07-29,5.85,6.12,5.85,6.1,23849,0
2005-08-01,6.09,6.1,6.05,6.1,4460,0
2005-08-02,5.95,6.27,5.95,6.06,23757,0
2005-08-03,6.04,6.16,6.04,6.14,10799,0
2005-08-04,5.89,6.3,5.73,6,14513,0
2005-08-05,6.01,6.01,5.38,5.55,17265,0
2005-08-08,5.55,5.89,5.55,5.86,16606,0
2005-08-09,5.76,5.9,5.76,5.85,913,0
2005-08-10,5.8,5.8,5.75,5.75,1346,0
2005-08-11,5.8,6.01,5.75,6,5630,0
2005-08-12,5.8,6.09,5.8,6.09,2400,0
2005-08-15,5.96,6.2,5.92,6,168235,0
2005-08-16,5.9,5.95,5.77,5.9,3260,0
2005-08-17,6,6.25,5.75,6.24,31882,0
2005-08-18,6.14,6.15,5.96,6.09,13117,0
2005-08-19,6.2,6.22,5.98,6.04,5114,0
2005-08-22,6.02,6.02,5.89,5.99,62597,0
2005-08-23,5.8,5.91,5.77,5.8,53524,0
2005-08-24,5.81,6.01,5.79,5.98,5687,0
2005-08-25,5.81,6.1,5.81,6,9877,0
2005-08-26,6.06,6.22,5.81,6.2,47833,0
2005-08-29,5.85,6.07,5.85,6.02,4150,0
2005-08-30,5.8,6.25,5.8,6.09,1940,0
2005-08-31,6.24,6.24,6,6.01,1709,0
2005-09-01,6.12,6.34,6.12,6.21,16083,0
2005-09-02,6.33,6.39,6.25,6.26,3800,0
2005-09-06,6.25,6.26,6,6.07,10163,0
2005-09-07,6.24,6.24,6.09,6.1,1700,0
2005-09-08,6.02,6.02,6,6,3800,0
2005-09-09,6.3,6.31,6,6.22,32747,0
2005-09-12,6.01,6.33,6,6.17,14109,0
2005-09-13,6.12,6.33,6.12,6.33,5393,0
2005-09-14,6.38,6.38,6.38,6.38,100,0
2005-09-15,6.15,6.39,6.15,6.35,1594,0
2005-09-16,6.29,6.29,6.15,6.15,12018,0
2005-09-19,6.15,6.15,5.57,5.74,14215,0
2005-09-20,5.58,5.71,5.58,5.7,8293,0
2005-09-21,5.81,6.05,5.7,6.04,6200,0
2005-09-22,6.05,6.15,6.05,6.15,500,0
2005-09-23,6.03,6.08,5.84,5.84,9900,0
2005-09-26,6.11,6.11,5.71,5.72,19900,0
2005-09-27,5.8,6.07,5.79,6.01,10155,0
2005-09-28,5.88,6.02,5.7,5.92,8303,0
2005-09-29,5.93,5.93,5.81,5.84,2202,0
2005-09-30,5.67,5.98,5.67,5.89,3691,0
2005-10-03,5.9,6.14,5.89,6.09,19727,0
2005-10-04,6.15,6.15,5.95,6.15,2934,0
2005-10-05,6.1,6.1,6,6.06,900,0
2005-10-06,5.95,5.95,5.95,5.95,400,0
2005-10-07,6.05,6.13,6.01,6.11,33151,0
2005-10-10,5.98,6.12,5.86,6.04,13513,0
2005-10-11,5.81,6.12,5.75,6.12,6122,0
2005-10-12,6.02,6.02,6.01,6.01,300,0
2005-10-13,5.92,6.15,5.92,6.15,33158,0
2005-10-14,6.18,6.25,5.92,6.08,4515,0
2005-10-17,6.19,6.4,6,6.19,11882,0
2005-10-18,6.15,6.15,6,6.1,2370,0
2005-10-19,6.39,6.4,6.39,6.4,520,0
2005-10-20,6.4,6.4,6.36,6.36,300,0
2005-10-21,6.21,6.4,6.21,6.4,14000,0
2005-10-24,6.25,6.48,6.13,6.48,4450,0
2005-10-25,5.85,6.58,5.85,6.58,7652,0
2005-10-26,6.42,6.46,6.4,6.4,7500,0
2005-10-27,6.42,6.52,6.42,6.5,1100,0
2005-10-28,6.5,6.6,6.5,6.58,4033,0
2005-10-31,6.75,6.75,6.22,6.5,10516,0
2005-11-01,6.66,6.66,6.51,6.51,2100,0
2005-11-02,6.49,6.6,6.49,6.6,41465,0
2005-11-03,6.65,6.65,6.63,6.63,2810,0
2005-11-04,6.6,7.07,6.59,6.9,76682,0
2005-11-07,6.78,6.82,6.71,6.8,4704,0
2005-11-08,7,7,6.8,6.84,10234,0
2005-11-09,6.88,6.92,6.85,6.85,4775,0
2005-11-10,6.71,6.89,6.45,6.46,17702,0
2005-11-11,6.83,6.88,6.57,6.65,9184,0
2005-11-14,6.55,6.55,6.4,6.5,16558,0
2005-11-15,6.59,6.59,6.29,6.41,681,0
2005-11-16,6.4,6.7,6.39,6.49,2588,0
2005-11-17,6.45,6.46,6.15,6.25,4377,0
2005-11-18,6.4,6.4,6.4,6.4,786,0
2005-11-21,6.4,6.69,6.4,6.4,9171,0
2005-11-22,6.69,6.69,5.99,6.33,3665,0
2005-11-23,6.6,6.6,6.49,6.5,1800,0
2005-11-28,6.59,6.68,6.23,6.63,23131,0
2005-11-29,6.4,6.8,6.4,6.63,10590,0
2005-11-30,6.69,6.84,6.43,6.8,18706,0
2005-12-01,6.54,6.85,6.5,6.85,8703,0
2005-12-02,6.85,6.85,6.52,6.82,2470,0
2005-12-05,6.89,6.99,6.5,6.79,37255,0
2005-12-06,6.89,7,6.47,6.7,28300,0
2005-12-07,6.51,6.7,6.4,6.5,24400,0
2005-12-08,6.5,6.67,6.4,6.42,11553,0
2005-12-09,6.41,6.91,6.4,6.84,110400,0
2005-12-12,6.95,7.23,6.89,6.98,121793,0
2005-12-13,6.74,7.04,6.74,6.85,27717,0
2005-12-14,6.75,7.08,6.66,7,97575,0
2005-12-15,6.96,7,6.71,6.71,13900,0
2005-12-16,6.84,7.03,6.6,6.84,20158,0
2005-12-19,6.82,7.63,6.82,7.63,18520,0
2005-12-20,7.53,7.53,6.98,7,13526,0
2005-12-21,7.17,7.49,6.97,6.97,12683,0
2005-12-22,7.02,7.36,6.97,6.97,15823,0
2005-12-23,6.97,7.48,6.9,7.15,7492,0
2005-12-27,7.08,7.44,7.01,7.09,16022,0
2005-12-28,7.29,7.43,7,7.15,9400,0
2005-12-29,7,7.15,7,7.07,10500,0
2005-12-30,7.22,7.28,7.08,7.24,11599,0
2006-01-03,7.1,7.39,7.01,7.22,7629,0
2006-01-04,7.34,7.41,7.03,7.15,13850,0
2006-01-05,7.14,7.62,7.14,7.51,64063,0
2006-01-06,7.37,8,7.28,7.61,24015,0
2006-01-09,7.58,8.28,7.53,8.28,50567,0
2006-01-10,8.49,8.64,8,8.27,95281,0
2006-01-11,8.17,8.5,8.17,8.3,15718,0
2006-01-12,8.5,10.14,8.5,8.87,89188,0
2006-01-13,9.2,9.53,8.18,8.23,92864,0
2006-01-17,8.38,8.62,8,8.34,41048,0
2006-01-18,8.35,8.4,8,8.31,31954,0
2006-01-19,8.4,9.12,8.39,9.05,56732,0
2006-01-20,9,9.01,8.82,8.97,62682,0
2006-01-23,9.14,9.14,8.7,8.98,24409,0
2006-01-24,8.82,9.07,8.4,8.96,14784,0
2006-01-25,8.86,9.13,8.86,9.12,5646,0
2006-01-26,9.05,9.51,8.93,9.29,93901,0
2006-01-27,9.36,9.49,9.19,9.31,18364,0
2006-01-30,9.5,9.51,9.25,9.3,16319,0
2006-01-31,9.5,9.5,8.8,9.4,13767,0
2006-02-01,9.26,9.48,9.25,9.34,16750,0
2006-02-02,9.24,9.88,9.24,9.56,25042,0
2006-02-03,9.47,9.8,9.3,9.54,5672,0
2006-02-06,9.87,9.87,9.46,9.51,35937,0
2006-02-07,9.66,9.8,9.42,9.51,84337,0
2006-02-08,9.5,9.9,9.5,9.75,34705,0
2006-02-09,9.76,9.89,9.75,9.8,33302,0
2006-02-10,9.8,9.8,9.4,9.79,33402,0
2006-02-13,9.59,9.7,9.55,9.65,39628,0
2006-02-14,9.65,9.65,9.3,9.6,85325,0
2006-02-15,9.66,9.66,9.37,9.5,42992,0
2006-02-16,9.4,9.64,9.3,9.59,21339,0
2006-02-17,9.6,9.6,9.27,9.4,6477,0
2006-02-21,9.17,9.17,9.04,9.1,16555,0
2006-02-22,9.02,9.07,8.65,8.8,35747,0
2006-02-23,8.75,8.84,8.61,8.72,8985,0
2006-02-24,8.68,8.74,8.5,8.61,14120,0
2006-02-27,8.5,8.75,8.5,8.73,18727,0
2006-02-28,8.6,8.89,8.34,8.6,50721,0
2006-03-01,8.62,8.78,8.6,8.61,14689,0
2006-03-02,8.57,8.73,8.41,8.6,22786,0
2006-03-03,8.55,8.71,8.49,8.61,2800,0
2006-03-06,8.55,8.59,8.46,8.54,17375,0
2006-03-07,8.31,8.5,8.07,8.07,50892,0
2006-03-08,8.17,8.25,7.77,7.77,35805,0
2006-03-09,7.75,7.75,7.15,7.34,159224,0
2006-03-10,7.2,7.75,6.9,7.1,1776702,0
2006-03-13,7.25,7.4,7.11,7.32,241563,0
2006-03-14,7.4,7.6,7.4,7.49,165526,0
2006-03-15,7.54,7.6,7.13,7.35,70840,0
2006-03-16,7.29,7.59,7.17,7.21,35107,0
2006-03-17,7.61,7.61,6.95,7.52,363105,0
2006-03-20,7.61,7.7,7.21,7.5,89302,0
2006-03-21,7.5,7.6,7.41,7.49,105732,0
2006-03-22,7.41,7.46,7.3,7.36,32550,0
2006-03-23,7.35,7.41,7.25,7.3,54422,0
2006-03-24,7.35,7.5,7.26,7.5,110584,0
2006-03-27,7.5,7.7,7.44,7.5,47150,0
2006-03-28,7.5,7.65,7.24,7.51,95650,0
2006-03-29,7.5,7.5,7.4,7.5,40307,0
2006-03-30,7.5,7.65,7.47,7.54,55000,0
2006-03-31,7.54,7.6,7.47,7.5,58516,0
2006-04-03,7.5,7.89,7.48,7.75,115725,0
2006-04-04,7.95,7.95,7.35,7.44,66427,0
2006-04-05,7.41,7.65,7.35,7.61,76372,0
2006-04-06,7.79,8.29,7.64,7.97,134145,0
2006-04-07,8.09,8.26,8.05,8.18,336787,0
2006-04-10,8.05,8.38,7.76,8.05,60778,0
2006-04-11,8.13,8.24,7.75,7.95,40811,0
2006-04-12,8,8.08,7.8,7.83,68896,0
2006-04-13,7.83,7.88,7.65,7.7,42430,0
2006-04-17,7.85,8,7.82,7.99,17508,0
2006-04-18,8.15,8.25,8,8.13,27671,0
2006-04-19,7.91,8.3,7.71,8.18,126574,0
2006-04-20,8.14,8.16,7.85,8.1,53402,0
2006-04-21,8.01,8.3,8,8.12,103467,0
2006-04-24,8.22,8.39,8.05,8.2,317923,0
2006-04-25,8.88,9.16,8.46,8.55,529600,0
2006-04-26,8.62,8.65,8.3,8.49,113406,0
2006-04-27,8.64,9,8.45,8.68,90987,0
2006-04-28,8.59,9,8.59,8.94,64846,0
2006-05-01,8.94,9.43,8.94,9.2,175312,0
2006-05-02,9.2,9.43,8.85,9.2,97806,0
2006-05-03,9.3,9.5,8.95,9.31,49855,0
2006-05-04,9.3,9.3,8.89,9.13,58448,0
2006-05-05,9.14,10.2,9.14,9.45,158566,0
2006-05-08,9.4,9.62,9.01,9.06,91758,0
2006-05-09,9.11,9.4,9.11,9.25,234750,0
2006-05-10,9.4,9.4,9,9.12,638883,0
2006-05-11,9.15,9.2,8.86,9.11,211901,0
2006-05-12,9.19,9.24,8.86,8.99,127303,0
2006-05-15,8.97,8.97,8.36,8.8,72821,0
2006-05-16,8.88,9.06,8.88,8.95,43781,0
2006-05-17,8.93,9.03,8.38,8.61,52505,0
2006-05-18,8.69,8.79,8.02,8.35,118265,0
2006-05-19,8.35,8.68,8.35,8.45,38164,0
2006-05-22,8.44,8.64,8.02,8.26,41782,0
2006-05-23,8.27,8.86,8.27,8.49,90242,0
2006-05-24,8.46,8.59,8.21,8.21,85900,0
2006-05-25,8.25,8.45,8.25,8.31,80357,0
2006-05-26,8.36,8.69,8.3,8.53,46502,0
2006-05-30,8.49,8.66,8.29,8.64,18158,0
2006-05-31,8.62,8.67,8.35,8.45,27516,0
2006-06-01,8.5,9,8.49,8.9,56845,0
2006-06-02,8.86,9.15,8.8,8.9,137909,0
2006-06-05,8.92,9.22,8.87,9,11137,0
2006-06-06,9.05,9.1,8.4,8.67,51386,0
2006-06-07,8.72,9,8.72,8.98,68588,0
2006-06-08,8.92,9.09,8.85,8.94,93958,0
2006-06-09,8.94,9.22,8.83,8.85,122707,0
2006-06-12,8.91,8.96,8.55,8.55,33820,0
2006-06-13,8.51,8.51,7.59,7.73,173917,0
2006-06-14,7.61,8,7.61,7.86,103431,0
2006-06-15,7.91,8.02,7.8,7.98,97849,0
2006-06-16,7.9,8,7.8,7.98,22626,0
2006-06-19,7.96,7.96,7.8,7.93,5431,0
2006-06-20,7.9,8.09,7.85,8,13502,0
2006-06-21,8.04,8.04,7.89,7.94,14885,0
2006-06-22,7.97,8,7.9,7.99,22552,0
2006-06-23,7.98,8,7.37,7.68,90546,0
2006-06-26,7.66,7.77,7.42,7.75,39394,0
2006-06-27,7.75,7.94,7.41,7.86,206139,0
2006-06-28,7.72,7.74,7.5,7.62,55600,0
2006-06-29,7.84,7.92,7.57,7.81,69282,0
2006-06-30,8,8.8,8,8.75,88170,0
2006-07-03,8.8,8.8,8.5,8.55,22077,0
2006-07-05,8.53,8.65,8.48,8.54,36902,0
2006-07-06,8.58,8.73,8.55,8.61,16000,0
2006-07-07,8.57,8.58,8.48,8.48,33400,0
2006-07-10,8.5,8.55,8.47,8.5,17288,0
2006-07-11,8.5,8.51,8.43,8.5,26562,0
2006-07-12,8.45,8.55,8.44,8.49,83825,0
2006-07-13,8.42,8.48,8.02,8.1,60445,0
2006-07-14,8.07,8.35,8.07,8.19,20084,0
2006-07-17,8.15,8.22,7.81,7.84,29100,0
2006-07-18,7.88,7.93,7.62,7.74,15850,0
2006-07-19,7.77,7.9,7.6,7.61,95270,0
2006-07-20,7.75,7.75,7.57,7.69,28211,0
2006-07-21,7.65,7.65,7.36,7.5,60101,0
2006-07-24,7.6,7.75,7.36,7.36,120094,0
2006-07-25,8.35,8.35,7.91,7.93,459845,0
2006-07-26,7.93,8.3,7.93,8.15,130070,0
2006-07-27,8.15,8.17,7.91,8.02,52436,0
2006-07-28,7.9,8.25,7.9,8.19,159378,0
2006-07-31,8.15,8.61,8.1,8.29,123296,0
2006-08-01,8.28,8.5,7.9,8.3,123872,0
2006-08-02,8.35,8.56,8.2,8.22,55343,0
2006-08-03,8.25,8.33,8.01,8.2,55342,0
2006-08-04,8.03,8.58,8.03,8.37,239260,0
2006-08-07,8.39,8.9,8.15,8.66,106682,0
2006-08-08,8.61,8.79,8.39,8.73,43425,0
2006-08-09,8.74,8.88,8.31,8.32,31138,0
2006-08-10,8.32,8.6,8.2,8.41,34462,0
2006-08-11,8.37,8.38,7.89,8.1,43467,0
2006-08-14,8.1,8.39,7.94,8.26,44785,0
2006-08-15,8.3,8.56,8.23,8.36,94317,0
2006-08-16,8.36,9.35,8.29,9.2,322690,0
2006-08-17,8.84,9.52,8.84,9.39,269247,0
2006-08-18,9,9.43,8.94,9.35,101111,0
2006-08-21,9.36,9.4,9.1,9.38,94614,0
2006-08-22,9.28,10.13,9.28,9.47,452528,0
2006-08-23,9.49,9.62,9.14,9.4,96722,0
2006-08-24,9.57,9.62,9.25,9.48,83047,0
2006-08-25,9.85,9.85,9.45,9.7,175355,0
2006-08-28,9.74,10.07,9.6,9.85,317089,0
2006-08-29,10,10.06,9.31,9.65,161100,0
2006-08-30,9.64,10.3,9.53,9.88,351087,0
2006-08-31,9.93,10.09,9.43,9.55,222040,0
2006-09-01,9.66,9.83,9.26,9.53,99205,0
2006-09-05,9.53,9.65,9.08,9.26,132704,0
2006-09-06,9.2,9.41,9.03,9.29,83926,0
2006-09-07,9.33,9.5,9.06,9.24,43569,0
2006-09-08,9.29,9.29,9,9.02,116199,0
2006-09-11,9.01,9.01,8.55,8.87,89824,0
2006-09-12,8.67,9.25,8.67,9.1,156872,0
2006-09-13,9.19,9.8,8.98,9.7,261783,0
2006-09-14,9.66,10.58,9.53,10.58,1130835,0
2006-09-15,10.7,10.75,10.21,10.5,523600,0
2006-09-18,10.73,11.17,10.55,11.07,593011,0
2006-09-19,11.25,11.25,10.61,11,330050,0
2006-09-20,11.01,11.12,10.71,11.1,286600,0
2006-09-21,10.87,11.28,10.69,10.81,305052,0
2006-09-22,10.75,11,10.25,10.85,279888,0
2006-09-25,10.89,11.08,10.51,11.03,245360,0
2006-09-26,11,11.56,10.59,10.75,380217,0
2006-09-27,10.76,11,10.57,10.73,203144,0
2006-09-28,10.75,10.75,10.5,10.68,131461,0
2006-09-29,10.78,10.87,10.6,10.68,111861,0
2006-10-02,10.7,11.18,10.27,10.5,389726,0
2006-10-03,10.62,10.62,9.62,10.02,531517,0
2006-10-04,10.23,10.25,9.75,10.08,294753,0
2006-10-05,10.08,10.59,9.9,10.46,166587,0
2006-10-06,10.33,10.43,10.03,10.25,122902,0
2006-10-09,10.19,10.5,10.1,10.3,109910,0
2006-10-10,10.33,10.9,10.33,10.75,369656,0
2006-10-11,10.86,11.25,10.55,11.16,466140,0
2006-10-12,11.3,11.7,10.9,11.54,536187,0
2006-10-13,11.94,12.67,11.6,12.42,850007,0
2006-10-16,12.64,13.25,12.41,12.6,666741,0
2006-10-17,11.95,12.23,11.11,12,855935,0
2006-10-18,12,12.11,11.22,11.42,597418,0
2006-10-19,11.3,11.62,11.15,11.42,135282,0
2006-10-20,11.38,11.82,11.2,11.42,206143,0
2006-10-23,11.35,11.95,11.22,11.72,635125,0
2006-10-24,13.25,13.25,12.3,12.35,1757540,0
2006-10-25,12.56,13.65,12.44,13.28,1341950,0
2006-10-26,13.5,13.8,13.02,13.51,2586177,0
2006-10-27,13.12,13.26,12.65,12.81,1073716,0
2006-10-30,13.01,13.7,12.99,13.44,1078364,0
2006-10-31,13.43,13.48,12.87,13.05,673511,0
2006-11-01,13.06,13.29,12.75,12.88,416926,0
2006-11-02,12.75,13.16,12.31,12.99,577158,0
2006-11-03,12.99,13.45,12.65,12.93,432342,0
2006-11-06,12.9,13.86,12.9,13.29,809943,0
2006-11-07,13.23,13.49,13,13,379484,0
2006-11-08,12.77,13.39,12.7,13.12,571951,0
2006-11-09,13.36,13.36,13,13.05,338523,0
2006-11-10,13.02,13.12,12.77,12.8,324080,0
2006-11-13,13.09,13.2,12.8,13.18,460675,0
2006-11-14,13.19,14.1,13.18,14.04,1298905,0
2006-11-15,14.2,14.39,13.76,13.78,723681,0
2006-11-16,13.9,14.2,13.65,13.95,357722,0
2006-11-17,13.89,13.99,13.54,13.71,278692,0
2006-11-20,13.91,14.25,13.6,14.06,427737,0
2006-11-21,14.16,14.2,13.84,13.92,201552,0
2006-11-22,13.8,14.2,13.8,14.08,231319,0
2006-11-24,14.15,14.15,13.89,14.03,60758,0
2006-11-27,14.04,14.2,13.19,13.44,1078520,0
2006-11-28,13.3,13.38,12.22,13.11,678643,0
2006-11-29,13.04,13.41,12.95,13.18,269717,0
2006-11-30,13.21,13.46,12.75,13.33,340044,0
2006-12-01,13.45,13.6,12.92,13.07,296955,0
2006-12-04,13.02,13.45,12.86,13.42,328019,0
2006-12-05,13.54,13.97,13.26,13.35,435428,0
2006-12-06,13.4,13.57,12.9,13.01,346637,0
2006-12-07,13.01,13.38,12.8,13.16,238562,0
2006-12-08,13.14,13.33,12.88,13.17,130001,0
2006-12-11,13.17,13.27,12.87,12.88,422002,0
2006-12-12,13.15,13.15,12.72,12.88,190376,0
2006-12-13,12.9,12.94,12.48,12.6,326934,0
2006-12-14,12.55,13.2,12.49,12.99,351376,0
2006-12-15,13.13,13.25,12.95,12.98,288793,0
2006-12-18,13,13.3,12.76,12.97,285574,0
2006-12-19,12.87,12.9,12.14,12.39,493241,0
2006-12-20,12.38,12.7,11.72,11.86,442726,0
2006-12-21,11.8,12.32,11.47,12.23,358359,0
2006-12-22,12.26,12.35,11.8,12.14,152722,0
2006-12-26,12.18,12.18,11.81,11.86,175601,0
2006-12-27,11.92,11.99,11.7,11.82,247397,0
2006-12-28,11.82,12.43,11.82,12.38,191030,0
2006-12-29,12.33,12.38,11.97,12.35,280059,0
2007-01-03,13.11,13.65,12.94,13.25,769459,0
2007-01-04,13.5,13.81,13.33,13.74,386508,0
2007-01-05,13.71,13.79,13.42,13.49,278025,0
2007-01-08,13.69,15.18,13.6,14.71,980938,0
2007-01-09,14.99,15.2,14.51,15.06,654698,0
2007-01-10,15,15.66,14.55,15.31,614279,0
2007-01-11,15.4,15.83,15.18,15.37,543070,0
2007-01-12,15.48,15.97,15.38,15.87,690877,0
2007-01-16,16.1,16.42,15.2,15.34,967259,0
2007-01-17,15.18,15.34,14.64,14.74,737484,0
2007-01-18,14.52,14.52,13.54,13.57,963342,0
2007-01-19,13.54,14.04,13.3,13.76,465253,0
2007-01-22,13.74,13.8,13.35,13.66,406899,0
2007-01-23,13.69,14.33,13.46,13.58,547649,0
2007-01-24,13.73,14.03,13.64,13.67,394598,0
2007-01-25,13.68,14.23,13.68,13.71,297909,0
2007-01-26,13.82,13.95,13.01,13.57,323036,0
2007-01-29,13.52,13.94,13.51,13.92,167185,0
2007-01-30,13.99,14.2,13.75,14.19,248533,0
2007-01-31,14.18,14.25,13.8,13.94,270317,0
2007-02-01,14.21,14.75,14.12,14.63,327395,0
2007-02-02,14.91,14.95,14.71,14.89,256734,0
2007-02-05,15,15.07,14.6,14.61,265793,0
2007-02-06,14.64,14.66,14.15,14.39,231341,0
2007-02-07,14.38,14.81,14.31,14.4,169503,0
2007-02-08,14.38,14.46,14.1,14.32,158741,0
2007-02-09,14.32,14.79,14.16,14.22,249877,0
2007-02-12,15.1,15.22,14.62,14.94,533601,0
2007-02-13,13.22,14.48,12.24,13.7,2700529,0
2007-02-14,13.85,14.54,13.8,14.26,538985,0
2007-02-15,14.36,14.38,13.83,13.97,640216,0
2007-02-16,13.89,14,13.4,13.42,508234,0
2007-02-20,13.43,14.05,13.42,13.96,332395,0
2007-02-21,13.62,14.04,13.58,13.82,1052378,0
2007-02-22,13.9,14.38,13.88,14.37,528757,0
2007-02-23,15.12,16.7,14.95,16.65,2171506,0
2007-02-26,16.75,17.15,16.12,17.1,1202188,0
2007-02-27,15.95,16.5,15.44,15.71,1013726,0
2007-02-28,15.83,16.52,15.49,16.3,680489,0
2007-03-01,15.87,16.48,15.11,16.21,665950,0
2007-03-02,16.04,16.4,15.52,15.58,515477,0
2007-03-05,15.36,16.09,15.11,15.71,614620,0
2007-03-06,15.99,16.5,15.93,16.16,394347,0
2007-03-07,16,17.22,15.69,16.89,634675,0
2007-03-08,17.23,17.7,17.11,17.44,646830,0
2007-03-09,17.75,18.05,17.02,17.05,495009,0
2007-03-12,17.45,17.77,17.07,17.76,509590,0
2007-03-13,17.55,17.95,17.12,17.2,438503,0
2007-03-14,16.92,17.04,16.16,16.95,511001,0
2007-03-15,16.84,17.2,16.76,16.85,303523,0
2007-03-16,16.85,17.18,16.74,16.92,199528,0
2007-03-19,17.09,17.7,17.06,17.16,323130,0
2007-03-20,17.07,17.99,17.07,17.84,257373,0
2007-03-21,17.9,18.64,17.51,18.48,670973,0
2007-03-22,18.73,19,18.33,18.51,629121,0
2007-03-23,18.65,19.04,18.3,18.52,346131,0
2007-03-26,18.75,18.86,18.35,18.47,272013,0
2007-03-27,18.5,18.5,18.02,18.1,527511,0
2007-03-28,17.96,17.96,17.52,17.8,310488,0
2007-03-29,17.91,18.56,17.78,17.9,417301,0
2007-03-30,17.89,17.94,17.1,17.3,540174,0
2007-04-02,17.19,17.84,17.05,17.49,422748,0
2007-04-03,17.5,17.82,17.41,17.51,406269,0
2007-04-04,17.43,17.99,17.34,17.54,427400,0
2007-04-05,17.46,18.25,17.46,18.08,432645,0
2007-04-09,18.36,18.95,18.36,18.71,601983,0
2007-04-10,18.63,18.72,17.51,17.89,764585,0
2007-04-11,18.1,18.29,17.8,17.96,345425,0
2007-04-12,17.8,18.4,17.7,18.3,269037,0
2007-04-13,18.52,18.55,17.81,18.25,246900,0
2007-04-16,18.51,18.68,18,18.66,410901,0
2007-04-17,18.8,19.63,18.63,19.41,1005111,0
2007-04-18,19.35,19.47,18.62,19.34,558853,0
2007-04-19,19,19.25,18.9,18.99,407037,0
2007-04-20,18.95,19.69,18.95,19.13,484038,0
2007-04-23,19.79,19.99,19.33,19.6,989618,0
2007-04-24,16.84,16.95,15.8,15.85,4539573,0
2007-04-25,15.85,15.98,14.95,15.18,2361880,0
2007-04-26,15.05,15.56,14.76,14.9,991300,0
2007-04-27,14.85,15.3,14.61,15.1,764195,0
2007-04-30,15.08,15.11,14.56,14.64,698137,0
2007-05-01,14.93,14.93,13.9,14.49,986948,0
2007-05-02,14.25,15.08,14.16,14.98,670835,0
2007-05-03,14.78,15.05,14.67,14.71,550050,0
2007-05-04,14.74,14.74,14.17,14.48,678059,0
2007-05-07,14.5,15.04,14.47,14.94,620571,0
2007-05-08,14.94,14.94,14.34,14.58,523415,0
2007-05-09,14.52,14.85,14.5,14.67,463615,0
2007-05-10,14.67,14.67,13.65,13.75,975301,0
2007-05-11,13.85,14.02,13.66,13.96,545350,0
2007-05-14,14.08,14.08,13.59,13.66,617299,0
2007-05-15,13.56,14.25,13.5,13.54,785733,0
2007-05-16,13.5,13.62,12.87,12.98,1027955,0
2007-05-17,12.91,13.12,12.76,12.91,876597,0
2007-05-18,12.94,13.26,12.8,13.15,689051,0
2007-05-21,13.15,13.55,13.02,13.19,332690,0
2007-05-22,13.2,13.97,13.2,13.5,443050,0
2007-05-23,13.65,13.94,13.65,13.73,390784,0
2007-05-24,13.75,13.87,12.85,13.07,514805,0
2007-05-25,13.15,13.42,13.15,13.22,228940,0
2007-05-29,13.29,13.45,13.13,13.2,483234,0
2007-05-30,13.21,13.44,12.98,13.4,448388,0
2007-05-31,13.39,13.9,13.34,13.82,460391,0
2007-06-01,13.75,14.35,13.75,13.97,527198,0
2007-06-04,14.05,14.52,14.03,14.39,453149,0
2007-06-05,14.35,14.4,14.09,14.23,321810,0
2007-06-06,14.22,14.22,13.93,14,223849,0
2007-06-07,13.99,14.13,13.7,13.83,324459,0
2007-06-08,13.74,13.91,13.53,13.91,274712,0
2007-06-11,13.99,14.08,13.86,13.95,194666,0
2007-06-12,13.81,14.08,13.73,13.87,256795,0
2007-06-13,13.88,14.15,13.83,13.94,233788,0
2007-06-14,14.04,14.39,14.01,14.32,190500,0
2007-06-15,14.49,14.75,14.47,14.72,342062,0
2007-06-18,14.59,14.83,14.46,14.66,353047,0
2007-06-19,14.66,14.67,14.42,14.42,732316,0
2007-06-20,14.42,14.48,14.13,14.16,441426,0
2007-06-21,14.13,14.44,14.13,14.35,275726,0
2007-06-22,14.36,14.36,14.08,14.1,2142223,0
2007-06-25,14.02,14.34,13.89,14.01,387863,0
2007-06-26,14,14.15,13.89,13.94,265349,0
2007-06-27,13.84,14.15,13.83,14.15,215708,0
2007-06-28,13.98,14.2,13.96,14.05,197098,0
2007-06-29,14.07,14.34,13.96,13.98,263580,0
2007-07-02,13.95,14.18,13.79,14.14,463108,0
2007-07-03,13.83,14.13,13.83,14.05,201126,0
2007-07-05,14.02,14.03,13.7,13.8,545872,0
2007-07-06,13.8,14,13.64,13.82,386681,0
2007-07-09,13.78,13.84,12.94,13.21,921486,0
2007-07-10,12.91,13.18,12.62,12.77,776724,0
2007-07-11,12.74,12.93,12.62,12.91,455771,0
2007-07-12,13,13.36,12.86,13.3,515841,0
2007-07-13,13.2,13.38,13.1,13.32,342045,0
2007-07-16,13.17,13.25,12.83,12.98,339674,0
2007-07-17,12.96,14.08,12.83,13.88,1118269,0
2007-07-18,13.82,13.88,13.55,13.72,328857,0
2007-07-19,13.72,14.3,13.69,14.19,356553,0
2007-07-20,14.15,14.18,13.75,13.9,290515,0
2007-07-23,14.32,14.32,13.35,13.44,733557,0
2007-07-24,14.45,15.67,14.3,15.31,2437601,0
2007-07-25,15.52,15.89,14.76,15.18,935284,0
2007-07-26,14.79,15.02,14.02,14.25,523043,0
2007-07-27,14.28,14.77,14,14.37,399320,0
2007-07-30,14.35,14.75,14.27,14.7,420184,0
2007-07-31,14.66,14.95,14,14.07,463727,0
2007-08-01,13.99,14.54,13.8,14.45,344685,0
2007-08-02,14.55,14.55,13.93,14.28,194545,0
2007-08-03,14.3,14.3,13.75,13.84,246318,0
2007-08-06,13.79,13.83,12.78,13.33,431110,0
2007-08-07,13.18,13.56,12.95,13.42,419250,0
2007-08-08,13.49,14.4,13.49,13.86,602929,0
2007-08-09,13.53,15.68,13.42,15.24,951913,0
2007-08-10,15.14,15.2,14.25,15,600992,0
2007-08-13,15.05,15.23,14.92,14.92,328686,0
2007-08-14,14.76,14.99,14.41,14.42,203160,0
2007-08-15,14.3,14.68,14.09,14.29,279213,0
2007-08-16,14.07,14.55,13.81,14.35,435050,0
2007-08-17,14.69,15.32,14.1,14.65,321190,0
2007-08-20,14.7,14.92,14.26,14.59,156274,0
2007-08-21,14.48,14.86,14.41,14.58,145564,0
2007-08-22,14.8,15.1,14.7,15.07,445618,0
2007-08-23,15.13,15.64,14.84,15.55,371412,0
2007-08-24,15.46,15.55,15.25,15.45,194163,0
2007-08-27,15.35,15.46,14.7,14.76,439017,0
2007-08-28,14.62,14.92,14.25,14.27,224040,0
2007-08-29,14.34,14.86,14.34,14.84,175053,0
2007-08-30,14.61,15.1,14.54,14.74,150204,0
2007-08-31,14.98,15.2,14.61,14.94,128290,0
2007-09-04,14.81,15.24,14.7,15.01,303329,0
2007-09-05,15.01,15.2,14.8,14.88,145250,0
2007-09-06,14.98,15.3,14.96,15.01,194290,0
2007-09-07,14.9,14.93,14.39,14.67,177299,0
2007-09-10,14.78,14.94,14.43,14.6,113885,0
2007-09-11,14.68,14.95,14.53,14.93,185520,0
2007-09-12,14.88,15.14,14.66,14.7,182302,0
2007-09-13,14.79,14.85,14.26,14.47,242653,0
2007-09-14,14.26,14.38,13.7,14,372823,0
2007-09-17,13.94,14.03,13.62,13.96,240547,0
2007-09-18,13.99,14.41,13.76,14.4,260026,0
2007-09-19,14.41,14.46,13.93,14.33,359112,0
2007-09-20,14.3,14.66,14.3,14.54,361933,0
2007-09-21,14.66,14.83,14.32,14.6,396445,0
2007-09-24,14.76,14.85,14.2,14.24,183224,0
2007-09-25,13.91,14.48,13.91,14.4,195181,0
2007-09-26,14.49,14.8,14.42,14.78,180594,0
2007-09-27,14.76,14.76,14.24,14.55,181218,0
2007-09-28,14.5,14.95,14.5,14.66,321642,0
2007-10-01,14.6,15.14,14.59,15.02,466908,0
2007-10-02,15,15.22,14.73,15.12,329505,0
2007-10-03,15.12,15.12,14.78,14.89,298692,0
2007-10-04,14.92,15.09,14.77,15.03,150947,0
2007-10-05,15.1,15.49,15.05,15.37,180289,0
2007-10-08,15.36,15.51,15.06,15.49,261594,0
2007-10-09,15.44,15.68,15.3,15.68,154196,0
2007-10-10,15.61,15.75,15.32,15.43,169782,0
2007-10-11,15.43,15.73,15.1,15.38,147670,0
2007-10-12,15.35,15.71,15.34,15.6,133447,0
2007-10-15,15.5,15.93,15.5,15.66,176547,0
2007-10-16,15.55,16.03,15.34,15.95,312312,0
2007-10-17,16.09,16.68,15.98,16.58,418112,0
2007-10-18,16.23,16.69,16.19,16.55,153471,0
2007-10-19,16.55,16.55,15.56,15.7,233638,0
2007-10-22,15.52,16.08,15.16,15.42,518130,0
2007-10-23,12.54,13.57,12,13.28,2991580,0
2007-10-24,13.05,13.32,13,13.14,880644,0
2007-10-25,13.2,13.26,12.98,12.99,653949,0
2007-10-26,13.13,13.15,12.74,12.75,299199,0
2007-10-29,12.68,12.79,12.38,12.75,406592,0
2007-10-30,12.63,12.87,12.57,12.8,307156,0
2007-10-31,12.79,12.91,12.67,12.84,310266,0
2007-11-01,12.7,12.7,12.35,12.52,563187,0
2007-11-02,12.64,12.84,12.36,12.58,173934,0
2007-11-05,12.52,12.7,12.27,12.46,196126,0
2007-11-06,12.31,13.38,12.16,13.23,377226,0
2007-11-07,13.07,13.57,13.04,13.39,488387,0
2007-11-08,13.5,13.77,13.25,13.75,444503,0
2007-11-09,13.58,14.48,13.58,14.03,538232,0
2007-11-12,13.89,14.36,13.8,14,377498,0
2007-11-13,13.94,14.1,13.7,13.8,263954,0
2007-11-14,13.82,14.2,13.74,14.2,309233,0
2007-11-15,14.13,14.39,13.96,13.98,340146,0
2007-11-16,13.97,14.2,13.83,13.93,389596,0
2007-11-19,13.74,14,13.4,13.6,318182,0
2007-11-20,13.46,13.67,12.93,13.61,344390,0
2007-11-21,13.59,13.59,13.19,13.32,289393,0
2007-11-23,13.35,13.74,13.28,13.62,145046,0
2007-11-26,13.59,14.08,13.36,13.58,296269,0
2007-11-27,13.54,13.65,13.39,13.46,166516,0
2007-11-28,13.57,13.96,13.37,13.94,251838,0
2007-11-29,13.88,14.2,13.79,14.04,134315,0
2007-11-30,14.1,14.75,14.1,14.37,284360,0
2007-12-03,14.2,14.21,13.73,13.8,250283,0
2007-12-04,13.65,13.74,13.23,13.41,250310,0
2007-12-05,13.56,13.63,13.29,13.52,91928,0
2007-12-06,13.45,13.63,13.28,13.6,156795,0
2007-12-07,13.58,13.77,13.45,13.65,110297,0
2007-12-10,13.62,13.63,13.53,13.54,276530,0
2007-12-11,13.49,13.99,13.37,13.64,192664,0
2007-12-12,13.92,14,13.51,13.67,159723,0
2007-12-13,13.55,13.75,13.3,13.67,144545,0
2007-12-14,13.49,13.75,12.58,12.99,445497,0
2007-12-17,12.91,13,12.51,12.52,144129,0
2007-12-18,12.55,12.82,12.34,12.8,145716,0
2007-12-19,12.83,12.89,12.51,12.88,225109,0
2007-12-20,12.91,13.03,12.47,13.03,222752,0
2007-12-21,13.14,13.22,12.6,12.72,314662,0
2007-12-24,12.82,13.33,12.7,13.3,133923,0
2007-12-26,13.2,13.39,12.94,13.31,262543,0
2007-12-27,13.33,13.42,12.59,12.59,199989,0
2007-12-28,12.55,12.84,12.08,12.13,287554,0
2007-12-31,12.14,12.35,11.93,12.2,257499,0
2008-01-02,12.13,12.31,11.31,11.47,459060,0
2008-01-03,11.38,11.5,10.94,10.95,413226,0
2008-01-04,10.91,10.95,10.36,10.49,319815,0
2008-01-07,10.5,10.63,10.25,10.34,288119,0
2008-01-08,10.31,10.49,9.9,9.97,457364,0
2008-01-09,9.93,10.15,9.82,10.05,412694,0
2008-01-10,9.94,10.14,9.94,10.12,160207,0
2008-01-11,10.05,10.05,9.81,9.84,137100,0
2008-01-14,9.92,10.16,9.59,9.63,351144,0
2008-01-15,9.42,9.48,9.22,9.35,318265,0
2008-01-16,9.34,9.95,9.25,9.55,447966,0
2008-01-17,9.56,9.68,9.39,9.52,139523,0
2008-01-18,9.46,9.87,9.46,9.7,223263,0
2008-01-22,9.27,9.99,9.27,9.72,158104,0
2008-01-23,9.54,9.72,9.05,9.6,351270,0
2008-01-24,9.62,9.84,9.58,9.61,197704,0
2008-01-25,9.71,9.91,9.24,9.62,150742,0
2008-01-28,9.58,9.8,9.49,9.67,83386,0
2008-01-29,9.67,10.14,9.67,9.96,189518,0
2008-01-30,9.91,10.26,9.56,9.85,308714,0
2008-01-31,9.73,9.85,9.61,9.79,176547,0
2008-02-01,9.85,10.45,9.85,10.43,165364,0
2008-02-04,10.4,10.57,10.11,10.15,211591,0
2008-02-05,10,10.11,9.92,9.98,258122,0
2008-02-06,10.05,10.15,9.69,9.71,97470,0
2008-02-07,9.71,10,9.71,9.96,165120,0
2008-02-08,9.96,10,9.87,9.91,61897,0
2008-02-11,9.95,10,9.8,9.89,112352,0
2008-02-12,9.88,9.93,9.68,9.76,95815,0
2008-02-13,9.88,10.35,9.88,10.26,184680,0
2008-02-14,10.3,10.44,10.16,10.23,117314,0
2008-02-15,10.16,10.33,10.04,10.21,166255,0
2008-02-19,10.08,10.22,9.84,10.1,128166,0
2008-02-20,10,10.27,9.87,10.02,190334,0
2008-02-21,10.01,10.28,9.86,9.91,128332,0
2008-02-22,9.91,9.97,9.42,9.58,121113,0
2008-02-25,9.71,10,9.45,9.91,205745,0
2008-02-26,9.84,9.9,9.56,9.84,161313,0
2008-02-27,9.76,10.18,9.73,10.07,144956,0
2008-02-28,10.01,10.18,9.75,9.8,75017,0
2008-02-29,9.71,9.83,9.54,9.6,131868,0
2008-03-03,9.59,9.65,9.08,9.21,167681,0
2008-03-04,9.13,9.24,9.06,9.09,249080,0
2008-03-05,9.12,9.2,8.97,8.98,217560,0
2008-03-06,8.98,9.18,8.96,9.05,401887,0
2008-03-07,8.97,9.31,8.97,9.26,203126,0
2008-03-10,9.25,9.28,9.01,9.21,97338,0
2008-03-11,9.36,9.89,9.36,9.69,233261,0
2008-03-12,9.67,10,9.61,9.65,239762,0
2008-03-13,9.55,9.76,9.4,9.66,372982,0
2008-03-14,9.73,9.74,9.14,9.41,214722,0
2008-03-17,9.26,9.57,9.2,9.27,162231,0
2008-03-18,9.36,9.77,9.12,9.77,148307,0
2008-03-19,9.76,9.88,9.38,9.4,153639,0
2008-03-20,9.53,9.69,9.33,9.63,367356,0
2008-03-24,9.65,10.23,9.65,10.14,265969,0
2008-03-25,10,10.37,9.91,10.37,185263,0
2008-03-26,10.33,10.53,10.11,10.48,163672,0
2008-03-27,10.46,10.5,10.05,10.06,227498,0
2008-03-28,10.09,10.21,9.92,10.01,93642,0
2008-03-31,9.99,9.99,9.53,9.8,175039,0
2008-04-01,10,10.53,9.85,10.49,255845,0
2008-04-02,10.44,11.14,10.44,11,259710,0
2008-04-03,10.88,11.31,10.8,11.19,113455,0
2008-04-04,11.16,11.24,10.83,11.08,99477,0
2008-04-07,11.14,11.32,10.95,10.97,89676,0
2008-04-08,10.85,11.22,10.7,11.09,101222,0
2008-04-09,11.05,11.08,10.54,10.59,132255,0
2008-04-10,10.5,10.68,10.47,10.65,256360,0
2008-04-11,10.5,10.78,10.44,10.48,128988,0
2008-04-14,10.46,10.73,10.39,10.43,57018,0
2008-04-15,10.31,10.51,10.19,10.43,69899,0
2008-04-16,10.56,11.29,10.51,11,630242,0
2008-04-17,11.01,11.1,10.75,11.05,173663,0
2008-04-18,11.23,11.4,11.12,11.19,119419,0
2008-04-21,11.12,11.19,10.93,11.08,76899,0
2008-04-22,10.86,10.97,10.57,10.69,141573,0
2008-04-23,10.69,11.15,10.68,11.06,128631,0
2008-04-24,11.09,11.51,10.84,11.45,204958,0
2008-04-25,11.59,11.59,11.03,11.37,131146,0
2008-04-28,11.24,12,11.24,11.49,236375,0
2008-04-29,10.47,11.84,10.45,10.91,661815,0
2008-04-30,10.96,11.07,10.52,10.69,296619,0
2008-05-01,10.58,10.81,10.26,10.79,287979,0
2008-05-02,10.88,10.9,10.56,10.58,214306,0
2008-05-05,10.58,10.75,10.29,10.69,310569,0
2008-05-06,10.5,10.73,10.21,10.61,204390,0
2008-05-07,10.62,11.09,10.41,10.54,246257,0
2008-05-08,10.54,10.66,10.25,10.33,246271,0
2008-05-09,10.2,10.51,10.2,10.45,264415,0
2008-05-12,10.49,10.94,10.48,10.93,110182,0
2008-05-13,10.83,10.98,10.59,10.59,148447,0
2008-05-14,10.63,10.89,10.57,10.57,120587,0
2008-05-15,10.59,10.59,10.27,10.55,215186,0
2008-05-16,10.62,10.62,10.24,10.45,104707,0
2008-05-19,10.38,10.88,10.11,10.18,369717,0
2008-05-20,10.11,10.16,9.79,9.89,276341,0
2008-05-21,9.92,10.12,9.83,9.91,303635,0
2008-05-22,9.97,10.17,9.8,9.93,310979,0
2008-05-23,9.9,10.06,9.76,10.04,115905,0
2008-05-27,10.08,10.26,9.85,10.1,202731,0
2008-05-28,10.18,10.25,9.91,10.09,59167,0
2008-05-29,10.08,10.47,9.91,10.26,112056,0
2008-05-30,10.32,10.49,10.2,10.43,140588,0
2008-06-02,10.43,10.46,10.04,10.27,154290,0
2008-06-03,10.28,10.33,9.95,10.12,147904,0
2008-06-04,10.06,10.23,9.98,10.2,119751,0
2008-06-05,10.19,10.51,9.92,10.51,257024,0
2008-06-06,10.41,10.49,10.01,10.18,236623,0
2008-06-09,10.18,10.21,9.9,10.07,197664,0
2008-06-10,9.92,10.19,9.85,9.93,209175,0
2008-06-11,9.92,10.08,9.71,9.79,161004,0
2008-06-12,9.91,10.08,9.81,9.85,126615,0
2008-06-13,9.98,10.1,9.79,10.05,123184,0
2008-06-16,10.03,10.4,10,10.32,216477,0
2008-06-17,10.33,10.43,10.02,10.05,185589,0
2008-06-18,10,10.05,9.76,9.77,115709,0
2008-06-19,9.78,9.87,9.47,9.69,178673,0
2008-06-20,9.64,9.92,9.28,9.36,235950,0
2008-06-23,9.44,9.44,9.13,9.13,68922,0
2008-06-24,9.01,9.1,8.76,8.8,142073,0
2008-06-25,8.79,9.12,8.75,9.01,97139,0
2008-06-26,8.88,8.92,8.25,8.33,237401,0
2008-06-27,8.29,8.34,8.03,8.08,668601,0
2008-06-30,8.06,8.28,7.95,7.96,160500,0
2008-07-01,7.86,7.99,7.65,7.96,172674,0
2008-07-02,7.94,7.96,7.47,7.5,189240,0
2008-07-03,7.53,7.89,7.25,7.42,52983,0
2008-07-07,7.49,7.64,7.33,7.52,138130,0
2008-07-08,7.5,7.67,7.28,7.53,246790,0
2008-07-09,7.55,7.56,7.14,7.19,128841,0
2008-07-10,7.18,7.38,7.06,7.2,155344,0
2008-07-11,7.07,7.19,6.69,7,208295,0
2008-07-14,7.04,7.21,6.9,6.93,256723,0
2008-07-15,6.86,7.09,6.8,6.85,174742,0
2008-07-16,6.86,7.11,6.64,6.75,392507,0
2008-07-17,6.75,6.76,6.61,6.67,268726,0
2008-07-18,6.71,6.96,6.46,6.74,293111,0
2008-07-21,6.87,6.87,6.6,6.78,337382,0
2008-07-22,6.69,7.01,6.51,6.9,395670,0
2008-07-23,6.9,7.01,6.62,6.92,804946,0
2008-07-24,6.94,7.05,6.75,6.81,148568,0
2008-07-25,6.85,6.98,6.51,6.6,224564,0
2008-07-28,6.52,7,6.52,6.78,190308,0
2008-07-29,6.45,6.69,6.15,6.56,456469,0
2008-07-30,6.61,6.77,6.29,6.4,192591,0
2008-07-31,6.32,6.73,6.29,6.55,196168,0
2008-08-01,6.59,6.72,6.47,6.58,119428,0
2008-08-04,6.59,6.72,6.34,6.62,95142,0
2008-08-05,6.67,6.79,6.47,6.62,116557,0
2008-08-06,6.58,6.58,6.42,6.44,108589,0
2008-08-07,6.4,6.57,6.37,6.42,108503,0
2008-08-08,6.41,7.06,6.41,7.04,200036,0
2008-08-11,7.02,7.71,6.87,7.58,144256,0
2008-08-12,7.53,7.9,7.39,7.83,238350,0
2008-08-13,7.8,8.42,7.73,8.06,189518,0
2008-08-14,8.05,8.12,7.71,7.75,98297,0
2008-08-15,7.9,8.22,7.85,7.85,127956,0
2008-08-18,7.86,8.09,7.51,7.61,87599,0
2008-08-19,7.56,8.25,7.56,8.21,126249,0
2008-08-20,8.22,8.63,8.22,8.38,118433,0
2008-08-21,8.28,8.6,8.19,8.19,116602,0
2008-08-22,8.21,8.54,8.18,8.36,166807,0
2008-08-25,8.33,8.81,8.07,8.09,149105,0
2008-08-26,8.06,8.38,7.77,7.8,110034,0
2008-08-27,7.79,8.16,7.55,8.05,114162,0
2008-08-28,8.07,8.14,7.73,7.79,245756,0
2008-08-29,7.74,7.78,7.23,7.28,145142,0
2008-09-02,7.41,7.68,7.22,7.39,102241,0
2008-09-03,7.4,7.87,7.35,7.69,116496,0
2008-09-04,7.65,8.03,7.16,7.24,164281,0
2008-09-05,7.2,7.2,6.48,6.71,177292,0
2008-09-08,6.87,6.94,6.49,6.82,165283,0
2008-09-09,6.83,6.96,6.62,6.73,175583,0
2008-09-10,6.85,6.85,6.46,6.68,147554,0
2008-09-11,6.61,6.94,6.33,6.81,144239,0
2008-09-12,6.82,6.89,6.54,6.73,72747,0
2008-09-15,6.61,6.74,6.23,6.24,54460,0
2008-09-16,6.2,6.31,6,6.28,109682,0
2008-09-17,6.21,6.43,6.02,6.02,110605,0
2008-09-18,6.2,7.09,5.99,7.09,304737,0
2008-09-19,7.23,7.77,6.62,7.27,304701,0
2008-09-22,7.21,7.38,6.86,7.04,148591,0
2008-09-23,7.05,7.27,6.78,6.79,121958,0
2008-09-24,6.81,7.1,6.22,6.23,130430,0
2008-09-25,6.22,6.69,6.18,6.37,112543,0
2008-09-26,6.26,6.47,5.91,6.17,113669,0
2008-09-29,6.11,6.12,2.78,5.26,170100,0
2008-09-30,5.24,5.87,4.98,5.04,205199,0
2008-10-01,5.04,5.33,5,5.31,97857,0
2008-10-02,5.21,5.72,5.09,5.34,169531,0
2008-10-03,5.36,5.45,5.1,5.15,134615,0
2008-10-06,5.06,5.48,4.89,5.02,126840,0
2008-10-07,4.93,5.35,4.77,4.81,112573,0
2008-10-08,4.69,5.03,3.85,4.48,233907,0
2008-10-09,4.46,5,3.82,3.99,154809,0
2008-10-10,3.87,4.74,3.07,4.5,230303,0
2008-10-13,4.59,5.47,4.22,5.4,175121,0
2008-10-14,5.5,5.7,5.04,5.14,121970,0
2008-10-15,5.06,5.65,4.61,4.61,96465,0
2008-10-16,4.64,5.27,4.29,5.12,174601,0
2008-10-17,4.87,5.18,4.41,4.48,305742,0
2008-10-20,4.55,4.83,4.4,4.71,86720,0
2008-10-21,4.6,4.74,4.41,4.45,51731,0
2008-10-22,4.41,4.54,4.07,4.1,70378,0
2008-10-23,4.1,4.19,3.84,4.06,62909,0
2008-10-24,3.74,4.24,3.56,3.78,101826,0
2008-10-27,3.74,3.82,3.25,3.25,69537,0
2008-10-28,3.37,3.56,2.56,2.84,259830,0
2008-10-29,2.86,2.95,2.4,2.5,207757,0
2008-10-30,2.67,3.07,2.3,3.01,1970321,0
2008-10-31,2.97,3.02,2.89,3.02,152113,0
2008-11-03,3.02,3.02,2.81,2.83,114887,0
2008-11-04,2.85,2.85,2.57,2.76,175777,0
2008-11-05,2.72,2.79,2.42,2.46,69350,0
2008-11-06,2.44,2.53,2.29,2.3,42396,0
2008-11-07,2.29,2.3,2.07,2.18,73343,0
2008-11-10,2.18,2.37,1.95,1.96,78037,0
2008-11-11,1.95,2.18,1.8,1.82,956928,0
2008-11-12,1.83,1.93,1.78,1.87,122570,0
2008-11-13,1.86,2.26,1.8,2.26,176764,0
2008-11-14,2.2,2.34,1.9,1.9,109450,0
2008-11-17,1.88,1.93,1.75,1.84,104325,0
2008-11-18,1.86,1.92,1.7,1.78,70540,0
2008-11-19,1.77,1.81,1.39,1.39,40244,0
2008-11-20,1.38,1.38,1.03,1.03,326795,0
2008-11-21,1.05,2,1,1.36,392030,0
2008-11-24,1.33,1.92,1.3,1.5,40906,0
2008-11-25,1.51,1.64,1.46,1.63,32466,0
2008-11-26,1.58,2.1,1.58,2.1,81340,0
2008-11-28,2.15,2.15,1.97,2.11,116557,0
2008-12-01,2.06,2.06,1.8,1.84,60914,0
2008-12-02,1.95,2.55,1.95,2.11,83066,0
2008-12-03,2.05,2.05,1.93,1.99,69888,0
2008-12-04,1.96,2.29,1.95,1.96,24465,0
2008-12-05,1.94,2.21,1.94,2.21,48270,0
2008-12-08,2.27,2.41,2.1,2.28,76918,0
2008-12-09,2.21,2.3,1.9,1.97,95328,0
2008-12-10,1.99,2.07,1.9,1.92,212945,0
2008-12-11,1.86,2.14,1.86,1.91,138774,0
2008-12-12,1.87,2.18,1.82,2.18,45693,0
2008-12-15,2.19,2.19,1.93,1.96,34371,0
2008-12-16,2.01,2.1,1.95,2.03,76734,0
2008-12-17,2,2.13,1.88,1.99,77346,0
2008-12-18,2.11,2.12,1.77,1.81,72651,0
2008-12-19,1.93,2.04,1.89,1.92,107503,0
2008-12-22,1.92,2,1.78,1.94,55846,0
2008-12-23,1.96,2.11,1.92,1.98,61931,0
2008-12-24,1.98,2.04,1.96,1.98,32877,0
2008-12-26,2.03,2.05,1.85,1.96,12386,0
2008-12-29,1.96,1.96,1.78,1.82,17845,0
2008-12-30,1.84,1.99,1.84,1.96,30334,0
2008-12-31,1.95,2.05,1.89,2.01,77394,0
2009-01-02,2.01,2.14,1.85,2,29251,0
2009-01-05,2.01,2.1,1.9,1.99,37213,0
2009-01-06,2.02,2.06,1.93,2.02,85490,0
2009-01-07,1.92,2.08,1.92,2.03,150930,0
2009-01-08,2.03,2.05,1.98,2,27355,0
2009-01-09,1.99,2,1.91,1.97,53887,0
2009-01-12,2.04,2.04,1.93,1.95,66087,0
2009-01-13,1.91,1.98,1.86,1.91,67454,0
2009-01-14,1.9,1.95,1.75,1.75,59999,0
2009-01-15,1.75,1.75,1.57,1.71,53010,0
2009-01-16,1.74,1.77,1.65,1.73,49068,0
2009-01-20,1.69,1.73,1.48,1.48,81863,0
2009-01-21,1.51,1.67,1.35,1.63,90282,0
2009-01-22,1.57,1.57,1.37,1.45,48825,0
2009-01-23,1.36,1.45,1.21,1.36,90645,0
2009-01-26,1.37,1.48,1.22,1.3,96734,0
2009-01-27,1.29,1.38,1.25,1.33,274197,0
2009-01-28,1.37,1.39,1.3,1.33,90657,0
2009-01-29,1.3,1.35,1.18,1.19,134497,0
2009-01-30,1.22,1.22,1.11,1.12,148880,0
2009-02-02,1.1,1.63,1.1,1.55,93238,0
2009-02-03,1.5,1.57,1.41,1.52,61028,0
2009-02-04,1.52,1.61,1.37,1.37,53829,0
2009-02-05,1.39,1.51,1.34,1.42,84288,0
2009-02-06,1.42,1.52,1.18,1.49,77739,0
2009-02-09,1.48,1.55,1.43,1.52,34678,0
2009-02-10,1.5,1.53,1.36,1.41,95531,0
2009-02-11,1.42,1.42,1.21,1.31,66571,0
2009-02-12,1.33,1.36,1.23,1.34,19719,0
2009-02-13,1.34,1.4,1.32,1.34,24115,0
2009-02-17,1.29,1.34,1.23,1.29,47381,0
2009-02-18,1.3,1.42,1.22,1.27,49664,0
2009-02-19,1.3,1.32,1.15,1.23,28253,0
2009-02-20,1.19,1.28,1.1,1.21,35638,0
2009-02-23,1.19,1.19,1.1,1.12,23842,0
2009-02-24,1.09,1.25,1.09,1.23,55253,0
2009-02-25,1.22,1.22,1.11,1.11,19084,0
2009-02-26,1.12,1.19,1.11,1.11,29645,0
2009-02-27,1.09,1.21,1.09,1.17,49912,0
2009-03-02,1.14,1.15,0.95,1.04,42815,0
2009-03-03,1.06,1.06,0.78,0.99,132730,0
2009-03-04,1.01,1.1,0.86,0.99,84514,0
2009-03-05,0.96,1.01,0.9,0.94,82629,0
2009-03-06,0.95,0.98,0.92,0.97,20178,0
2009-03-09,0.97,0.98,0.91,0.96,44494,0
2009-03-10,1,1.1,0.93,1.04,61180,0
2009-03-11,1.06,1.3,1.01,1.05,41151,0
2009-03-12,1.05,1.25,1.04,1.2,72936,0
2009-03-13,1.22,1.3,1.06,1.2,34149,0
2009-03-16,1.21,1.29,1.15,1.21,29375,0
2009-03-17,1.2,1.29,1.09,1.16,98970,0
2009-03-18,1.16,1.31,1.13,1.25,31099,0
2009-03-19,1.27,1.32,1.1,1.12,31544,0
2009-03-20,1.13,1.24,0.99,1.14,115308,0
2009-03-23,1.29,1.29,1.14,1.16,99820,0
2009-03-24,1.13,1.16,1,1,39052,0
2009-03-25,1.02,1.15,1.02,1.15,43681,0
2009-03-26,1.18,1.23,1.06,1.17,48306,0
2009-03-27,1.13,1.17,1,1,377884,0
2009-03-30,1,1.03,1,1.02,77039,0
2009-03-31,1.05,1.08,1.02,1.07,74821,0
2009-04-01,1.05,1.15,1.04,1.12,32491,0
2009-04-02,1.13,1.24,1.11,1.18,110376,0
2009-04-03,1.17,1.32,1.17,1.21,204441,0
2009-04-06,1.17,1.32,1.16,1.3,73398,0
2009-04-07,1.28,1.31,1.15,1.17,340229,0
2009-04-08,1.19,1.3,1.19,1.29,58698,0
2009-04-09,1.3,1.65,1.3,1.42,228980,0
2009-04-13,1.39,1.76,1.39,1.76,207885,0
2009-04-14,1.76,2.11,1.7,1.97,209019,0
2009-04-15,1.94,2,1.62,1.89,70604,0
2009-04-16,1.91,1.96,1.83,1.96,176070,0
2009-04-17,1.93,1.93,1.73,1.86,96261,0
2009-04-20,2,2,1.88,1.88,162183,0
2009-04-21,1.86,1.89,1.8,1.86,47072,0
2009-04-22,1.85,1.85,1.67,1.77,144461,0
2009-04-23,1.78,1.78,1.72,1.73,61013,0
2009-04-24,1.75,1.82,1.7,1.77,83829,0
2009-04-27,1.74,1.82,1.66,1.67,38492,0
2009-04-28,1.65,1.69,1.6,1.68,28368,0
2009-04-29,1.77,1.8,1.72,1.8,42199,0
2009-04-30,1.83,1.85,1.78,1.82,65387,0
2009-05-01,1.8,1.9,1.76,1.81,142707,0
2009-05-04,1.84,2.03,1.83,1.98,116817,0
2009-05-05,1.8,2.06,1.8,1.99,160212,0
2009-05-06,2,2.52,1.96,2.45,315408,0
2009-05-07,2.45,2.49,2.22,2.28,136618,0
2009-05-08,2.33,2.5,2.33,2.5,138568,0
2009-05-11,2.43,3.28,2.37,2.98,184592,0
2009-05-12,2.98,3.02,2.69,2.8,147435,0
2009-05-13,2.72,2.84,2.49,2.49,127560,0
2009-05-14,2.44,2.74,2.44,2.68,74923,0
2009-05-15,2.67,2.7,2.51,2.52,86211,0
2009-05-18,2.62,2.94,2.6,2.93,55791,0
2009-05-19,2.87,3,2.85,2.87,48284,0
2009-05-20,2.89,3.02,2.83,3,104147,0
2009-05-21,3,3.11,2.86,3.01,136427,0
2009-05-22,3.03,3.14,2.88,2.89,67190,0
2009-05-26,2.86,3.03,2.85,3.03,56306,0
2009-05-27,2.99,3.18,2.95,2.98,92557,0
2009-05-28,3,3.13,2.75,2.98,86429,0
2009-05-29,2.98,3.04,2.76,2.93,124147,0
2009-06-01,3,3.12,2.86,3,79044,0
2009-06-02,2.97,3.02,2.76,2.96,45201,0
2009-06-03,2.96,2.96,2.75,2.81,65911,0
2009-06-04,2.83,2.95,2.81,2.91,61583,0
2009-06-05,2.95,2.96,2.86,2.92,67728,0
2009-06-08,2.89,2.94,2.81,2.82,27712,0
2009-06-09,2.85,2.95,2.73,2.76,54853,0
2009-06-10,2.81,2.81,2.56,2.6,73630,0
2009-06-11,2.6,2.66,2.59,2.61,44363,0
2009-06-12,2.6,2.6,2.41,2.6,57917,0
2009-06-15,2.59,2.6,2.49,2.59,29241,0
2009-06-16,2.66,2.66,2.44,2.44,36837,0
2009-06-17,2.45,2.55,2.36,2.38,38525,0
2009-06-18,2.37,2.42,2.16,2.16,86177,0
2009-06-19,2.21,2.32,2.06,2.25,110193,0
2009-06-22,2.22,2.46,2.11,2.32,73429,0
2009-06-23,2.34,2.41,2.16,2.2,55241,0
2009-06-24,2.24,2.44,2.2,2.3,192991,0
2009-06-25,2.27,2.34,2.25,2.3,85800,0
2009-06-26,2.27,2.33,2.13,2.23,3726869,0
2009-06-29,2.46,2.46,2.22,2.22,119071,0
2009-06-30,2.19,2.42,2.04,2.39,109781,0
2009-07-01,2.47,2.65,2.36,2.39,42703,0
2009-07-02,2.33,2.55,2.22,2.43,102701,0
2009-07-06,2.4,2.4,2.27,2.29,38753,0
2009-07-07,2.25,2.36,2.25,2.33,50162,0
2009-07-08,2.31,2.32,2.2,2.25,21969,0
2009-07-09,2.3,2.31,2.22,2.25,10635,0
2009-07-10,2.3,2.44,2.3,2.42,94197,0
2009-07-13,2.49,2.49,2.35,2.41,74494,0
2009-07-14,2.45,2.57,2.4,2.49,88595,0
2009-07-15,2.5,2.84,2.5,2.81,145806,0
2009-07-16,2.86,3.42,2.8,2.86,106328,0
2009-07-17,2.89,3.7,2.76,3.27,214760,0
2009-07-20,3.27,3.65,3.13,3.51,216162,0
2009-07-21,3.51,3.91,3.45,3.54,181398,0
2009-07-22,3.48,3.71,3.43,3.66,79744,0
2009-07-23,3.69,4,3.66,3.85,91914,0
2009-07-24,3.85,3.92,3.74,3.85,51721,0
2009-07-27,3.85,3.9,3.57,3.66,31839,0
2009-07-28,3.51,3.75,3.37,3.72,50880,0
2009-07-29,3.74,3.88,3.59,3.88,45874,0
2009-07-30,3.88,4.1,3.83,3.96,151566,0
2009-07-31,3.9,3.95,3.78,3.95,24344,0
2009-08-03,4.03,4.03,3.84,3.96,71175,0
2009-08-04,3.99,3.99,3.59,3.67,48782,0
2009-08-05,3.69,3.79,3.51,3.79,48000,0
2009-08-06,3.76,3.78,3.43,3.78,69514,0
2009-08-07,3.74,4.01,3.73,3.91,61723,0
2009-08-10,3.84,3.86,3.75,3.76,17206,0
2009-08-11,3.68,3.68,3.3,3.37,96052,0
2009-08-12,3.4,3.4,3.29,3.32,68952,0
2009-08-13,3.32,3.57,3.3,3.43,113175,0
2009-08-14,3.36,3.4,3.19,3.28,45312,0
2009-08-17,3.25,3.76,2.93,3,64068,0
2009-08-18,3.03,3.23,3.03,3.22,67455,0
2009-08-19,3.22,3.42,2.97,3.15,150059,0
2009-08-20,3.18,3.18,3.02,3.1,25021,0
2009-08-21,3.09,3.09,3,3.02,58119,0
2009-08-24,3.11,3.13,3.02,3.03,94554,0
2009-08-25,3,3,2.84,2.87,67312,0
2009-08-26,2.9,3.1,2.87,3.09,100159,0
2009-08-27,3.05,3.17,2.96,3.15,123743,0
2009-08-28,3.18,4.05,2.98,3.28,385137,0
2009-08-31,3.24,3.69,3.14,3.48,180463,0
2009-09-01,3.47,3.99,3.35,3.76,176021,0
2009-09-02,3.78,3.88,3.62,3.84,59696,0
2009-09-03,3.77,3.91,3.63,3.89,52616,0
2009-09-04,3.89,4.44,3.89,4.44,107137,0
2009-09-08,4.6,4.7,4.45,4.49,114477,0
2009-09-09,4.53,4.71,4.39,4.44,114409,0
2009-09-10,4.48,4.5,4.04,4.45,121194,0
2009-09-11,4.43,5,4.06,4.92,123419,0
2009-09-14,4.86,5.44,4.52,5.23,148139,0
2009-09-15,5.23,5.55,5.2,5.38,327938,0
2009-09-16,5.37,5.63,5.25,5.57,162083,0
2009-09-17,5.57,5.66,5.42,5.62,104029,0
2009-09-18,5.68,5.68,5.29,5.29,139453,0
2009-09-21,5.3,5.36,5.07,5.11,67440,0
2009-09-22,5.11,5.35,5.01,5.3,118071,0
2009-09-23,5.29,5.5,5.16,5.16,26948,0
2009-09-24,5.15,5.27,4.7,5.27,93694,0
2009-09-25,5.18,5.35,4.98,5,69219,0
2009-09-28,5,5.1,4.47,4.69,154420,0
2009-09-29,4.64,4.85,4.45,4.53,396281,0
2009-09-30,4.64,5.34,4.58,5.16,597855,0
2009-10-01,5.1,5.3,5.02,5.25,259482,0
2009-10-02,5.16,5.17,4.9,4.95,50525,0
2009-10-05,5.92,5.94,5.43,5.67,406674,0
2009-10-06,5.75,5.95,5.55,5.72,165869,0
2009-10-07,5.72,5.82,5.5,5.52,111842,0
2009-10-08,5.45,5.7,5.21,5.6,143644,0
2009-10-09,6.07,6.89,5.76,6.88,928979,0
2009-10-12,6.95,6.96,6.58,6.82,144071,0
2009-10-13,6.87,6.87,6.6,6.73,47896,0
2009-10-14,7.25,7.25,6.7,6.72,247433,0
2009-10-15,6.59,6.65,6.11,6.45,261931,0
2009-10-16,6.46,6.63,6.3,6.34,70084,0
2009-10-19,6.41,6.41,5.73,5.82,296093,0
2009-10-20,5.94,6,5.86,5.92,64690,0
2009-10-21,5.86,6.12,5.63,5.96,84595,0
2009-10-22,5.89,5.93,5.75,5.87,21851,0
2009-10-23,5.91,6.14,5.68,5.73,52985,0
2009-10-26,5.76,5.95,5.26,5.39,65722,0
2009-10-27,6.2,6.86,5.92,6.5,639381,0
2009-10-28,6.52,6.8,5.86,6.01,95559,0
2009-10-29,6.11,6.41,5.87,5.88,63056,0
2009-10-30,5.87,5.87,5.4,5.51,78128,0
2009-11-02,5.51,5.63,5.45,5.53,34973,0
2009-11-03,5.49,5.5,5.15,5.45,86739,0
2009-11-04,5.5,5.78,5.3,5.3,39919,0
2009-11-05,5.39,5.68,5.32,5.66,47453,0
2009-11-06,5.62,5.86,5.62,5.86,57697,0
2009-11-09,5.86,6.16,5.8,5.8,69379,0
2009-11-10,5.8,5.83,5.42,5.42,77163,0
2009-11-11,5.42,5.82,5.42,5.78,34505,0
2009-11-12,5.8,6.11,5.8,5.9,64798,0
2009-11-13,5.93,6.15,5.93,5.99,46174,0
2009-11-16,6.06,6.36,5.97,6.31,51736,0
2009-11-17,6.33,6.65,6.33,6.45,63646,0
2009-11-18,6.39,6.42,6.11,6.3,33375,0
2009-11-19,6.24,6.24,5.98,6.07,36689,0
2009-11-20,5.95,6.11,5.82,6.09,12614,0
2009-11-23,6.09,6.28,5.94,6.03,40906,0
2009-11-24,6.07,6.35,5.85,6.2,39897,0
2009-11-25,6.05,6.2,6.05,6.2,22529,0
2009-11-27,6.05,6.13,6.05,6.08,3500,0
2009-11-30,6.08,6.15,5.9,5.92,57268,0
2009-12-01,5.82,6.33,5.82,6.26,51575,0
2009-12-02,6.27,6.4,6.24,6.25,14847,0
2009-12-03,6.16,6.32,6.04,6.08,88521,0
2009-12-04,6.12,6.6,6.12,6.52,86289,0
2009-12-07,6.5,6.97,6.46,6.78,96214,0
2009-12-08,6.75,7.11,6.74,6.94,80337,0
2009-12-09,6.8,7.3,6.51,7.15,81080,0
2009-12-10,7.25,7.36,6.82,6.86,46329,0
2009-12-11,6.92,6.92,6.66,6.7,48309,0
2009-12-14,6.79,7.12,6.76,6.91,49755,0
2009-12-15,6.95,6.95,6.5,6.52,172732,0
2009-12-16,6.57,6.65,6.5,6.52,68708,0
2009-12-17,6.54,6.74,6.54,6.56,15857,0
2009-12-18,6.62,6.67,6.5,6.66,49565,0
2009-12-21,6.7,7.02,6.7,6.95,58384,0
2009-12-22,6.97,7.41,6.97,7.4,78291,0
2009-12-23,7.44,7.78,7.2,7.26,59025,0
2009-12-24,7.05,7.29,7.03,7.11,41528,0
2009-12-28,7.1,7.26,7,7,44173,0
2009-12-29,7.03,7.15,6.89,7.04,26283,0
2009-12-30,7.01,7.01,6.88,6.98,19580,0
2009-12-31,6.93,6.99,6.85,6.99,49591,0
2010-01-04,7,7.43,6.91,7.34,74103,0
2010-01-05,7.3,7.5,7.3,7.35,43208,0
2010-01-06,7.33,7.45,7.28,7.35,30818,0
2010-01-07,7.16,7.45,7.16,7.34,32410,0
2010-01-08,7.31,7.65,7.31,7.54,83099,0
2010-01-11,7.61,7.81,7.55,7.69,29809,0
2010-01-12,7.62,7.7,7.3,7.3,171587,0
2010-01-13,7.39,7.58,7.15,7.48,135616,0
2010-01-14,7.5,7.6,7.34,7.59,66129,0
2010-01-15,7.54,7.61,7.37,7.61,58311,0
2010-01-19,7.59,7.6,7.48,7.58,29881,0
2010-01-20,7.55,7.68,7.45,7.59,63050,0
2010-01-21,7.59,7.59,7.4,7.5,44829,0
2010-01-22,7.45,7.63,7.25,7.28,86871,0
2010-01-25,7.32,7.4,7.27,7.29,30409,0
2010-01-26,7.25,7.32,7.15,7.2,88166,0
2010-01-27,7.12,7.14,6.61,6.89,153754,0
2010-01-28,6.86,6.96,6.5,6.61,50016,0
2010-01-29,6.61,6.88,6.06,6.46,85564,0
2010-02-01,6.49,6.75,6.42,6.62,87103,0
2010-02-02,6.61,6.77,6.55,6.7,49054,0
2010-02-03,6.62,6.79,6.52,6.71,30634,0
2010-02-04,6.68,6.82,6.06,6.06,43773,0
2010-02-05,6.11,6.19,5.99,6.01,80127,0
2010-02-08,6.05,6.14,5.99,6,88908,0
2010-02-09,6.14,6.18,6.04,6.1,69861,0
2010-02-10,6.11,6.23,6.03,6.23,29002,0
2010-02-11,6.17,6.44,6.17,6.38,54180,0
2010-02-12,6.33,6.5,6.25,6.45,72572,0
2010-02-16,6.53,7.1,6.47,7.05,237365,0
2010-02-17,7.47,8.98,7.35,8.84,1419295,0
2010-02-18,8.62,8.97,8.52,8.57,393537,0
2010-02-19,8.5,9.24,8.5,9.01,340825,0
2010-02-22,9.02,9.57,9.02,9.25,357265,0
2010-02-23,9.17,9.18,8.85,8.95,170591,0
2010-02-24,8.98,9.3,8.75,9,236089,0
2010-02-25,8.77,8.97,8.76,8.97,126710,0
2010-02-26,8.9,9.1,8.8,8.87,102906,0
2010-03-01,9.07,9.5,9.07,9.3,161220,0
2010-03-02,9.28,9.53,9.17,9.42,112223,0
2010-03-03,9.46,9.62,9.46,9.52,93243,0
2010-03-04,9.59,9.75,9.3,9.31,140815,0
2010-03-05,9.26,9.49,9.07,9.47,118555,0
2010-03-08,9.51,9.51,9.12,9.18,82851,0
2010-03-09,9.12,9.25,9.11,9.14,58486,0
2010-03-10,9.11,9.24,9.02,9.2,96273,0
2010-03-11,9.07,9.41,9.07,9.4,84220,0
2010-03-12,9.47,9.47,9.1,9.25,69353,0
2010-03-15,9.25,9.25,8.81,8.84,130222,0
2010-03-16,8.88,9.15,8.46,8.95,150842,0
2010-03-17,8.92,9.33,8.88,9.18,154149,0
2010-03-18,9.12,9.21,8.82,8.95,82874,0
2010-03-19,8.94,8.99,8.31,8.35,179434,0
2010-03-22,8.23,8.48,8.1,8.45,124162,0
2010-03-23,8.42,9.18,8.39,8.96,141052,0
2010-03-24,8.88,8.88,8.64,8.66,81659,0
2010-03-25,8.72,8.94,8.51,8.74,96778,0
2010-03-26,8.72,8.78,8.38,8.54,167922,0
2010-03-29,8.2,8.53,8.1,8.44,136244,0
2010-03-30,8.49,8.68,8.41,8.55,48641,0
2010-03-31,8.46,8.6,8.31,8.53,69008,0
2010-04-01,8.59,8.59,8.4,8.41,40534,0
2010-04-05,8.49,8.5,7.84,7.91,344758,0
2010-04-06,7.85,8.38,7.85,8.37,237344,0
2010-04-07,8.32,8.79,8.28,8.76,208144,0
2010-04-08,8.74,8.81,8.39,8.71,116822,0
2010-04-09,8.78,8.81,8.35,8.43,220196,0
2010-04-12,8.4,8.56,8.26,8.46,81915,0
2010-04-13,8.47,8.83,8.3,8.77,134631,0
2010-04-14,8.83,9.92,8.83,9.67,501194,0
2010-04-15,9.6,9.94,9.6,9.83,270653,0
2010-04-16,9.82,9.87,9.44,9.65,191751,0
2010-04-19,9.53,9.56,9.36,9.47,103330,0
2010-04-20,9.52,9.94,9.52,9.89,183609,0
2010-04-21,9.93,10.22,9.91,10,201688,0
2010-04-22,10.06,10.4,9.72,10.3,274572,0
2010-04-23,10.39,10.43,10.21,10.25,131427,0
2010-04-26,10.31,10.75,10.25,10.4,213504,0
2010-04-27,10.66,10.75,9.78,9.85,442807,0
2010-04-28,9.91,10.41,9.53,10.27,162109,0
2010-04-29,9.99,10.35,9.91,10.15,179371,0
2010-04-30,10.11,10.11,9.77,9.87,143179,0
2010-05-03,9.91,9.93,9.38,9.72,114899,0
2010-05-04,9.51,10.23,9.48,10.07,167524,0
2010-05-05,9.91,10.02,9.66,9.88,136951,0
2010-05-06,9.69,9.86,8.75,9.34,200440,0
2010-05-07,9.21,9.37,8.85,9.03,165242,0
2010-05-10,9.47,9.83,9.29,9.71,143882,0
2010-05-11,9.47,10.07,9.45,9.65,118500,0
2010-05-12,9.74,10.5,9.62,10.44,162093,0
2010-05-13,10.27,10.5,10.01,10.16,192972,0
2010-05-14,10.06,10.08,9.81,9.91,97141,0
2010-05-17,10.09,10.14,9.65,9.97,99564,0
2010-05-18,10.24,10.24,9.73,9.74,191252,0
2010-05-19,9.71,10,9.23,9.6,161183,0
2010-05-20,9.14,9.38,8.83,8.98,153022,0
2010-05-21,8.75,9.5,8.64,9,174248,0
2010-05-24,8.99,9.17,8.9,8.96,80018,0
2010-05-25,8.55,8.63,8.19,8.6,149353,0
2010-05-26,8.73,8.82,8.5,8.5,82110,0
2010-05-27,8.84,8.99,8.75,8.86,130376,0
2010-05-28,8.89,9.02,8.7,8.92,122866,0
2010-06-01,8.82,8.82,8.3,8.32,89685,0
2010-06-02,8.37,8.7,8.32,8.66,102554,0
2010-06-03,8.64,8.91,8.48,8.86,137330,0
2010-06-04,8.4,8.75,8.08,8.25,78642,0
2010-06-07,8.23,8.24,7.69,7.72,94587,0
2010-06-08,7.8,7.8,7.31,7.6,162323,0
2010-06-09,7.8,7.88,7.41,7.58,158531,0
2010-06-10,7.7,8.1,7.64,8.09,133461,0
2010-06-11,8.27,8.52,7.95,8.48,112122,0
2010-06-14,8.46,8.8,8.46,8.61,161016,0
2010-06-15,8.7,8.93,8.52,8.85,282051,0
2010-06-16,8.84,9.25,8.68,9.07,133494,0
2010-06-17,9.19,9.22,8.87,9.05,64871,0
2010-06-18,9.03,9.29,8.87,9.13,144982,0
2010-06-21,9.28,9.28,8.86,9.13,178067,0
2010-06-22,9.11,9.18,8.79,8.84,71624,0
2010-06-23,8.95,9.1,8.61,8.74,98356,0
2010-06-24,8.69,8.9,8.54,8.79,107122,0
2010-06-25,8.88,8.98,8.5,8.86,2863931,0
2010-06-28,8.85,9.15,8.73,9.13,159419,0
2010-06-29,8.91,9.04,8.57,8.64,162634,0
2010-06-30,8.67,8.79,8.42,8.52,128730,0
2010-07-01,8.5,8.54,7.91,8.26,96383,0
2010-07-02,8.36,8.49,8.12,8.25,130761,0
2010-07-06,8.4,8.48,7.75,7.78,105034,0
2010-07-07,7.78,8.4,7.78,8.39,171736,0
2010-07-08,8.49,8.57,8.12,8.37,86161,0
2010-07-09,8.37,8.94,8.37,8.9,96389,0
2010-07-12,8.84,9.21,8.69,8.81,70905,0
2010-07-13,8.99,9.5,8.85,9.48,107865,0
2010-07-14,9.48,9.66,9.14,9.24,122347,0
2010-07-15,9.28,9.28,8.79,8.88,74988,0
2010-07-16,8.77,8.88,8.42,8.42,132947,0
2010-07-19,8.49,8.52,8.1,8.4,87415,0
2010-07-20,8.25,8.48,8.12,8.45,104014,0
2010-07-21,8.55,8.62,8.14,8.16,56486,0
2010-07-22,8.33,8.81,8.31,8.78,95969,0
2010-07-23,8.75,9.27,8.69,9.24,113056,0
2010-07-26,9.24,9.61,9.24,9.45,223588,0
2010-07-27,10.44,10.87,10.21,10.72,1390524,0
2010-07-28,10.73,10.94,10.45,10.88,307898,0
2010-07-29,10.71,11.08,10.48,10.9,346317,0
2010-07-30,10.75,10.9,10.52,10.83,253549,0
2010-08-02,11,11.47,10.91,10.97,324242,0
2010-08-03,10.96,11.13,10.62,10.98,136615,0
2010-08-04,11.02,11.06,10.7,10.82,113560,0
2010-08-05,10.74,10.89,10.46,10.46,120716,0
2010-08-06,10.32,10.83,9.94,10.74,305573,0
2010-08-09,10.86,11.1,10.75,10.99,255542,0
2010-08-10,10.88,10.96,10.43,10.61,165846,0
2010-08-11,10.37,10.37,9.67,9.87,258988,0
2010-08-12,9.61,9.96,9.39,9.44,161084,0
2010-08-13,9.43,9.59,9.22,9.26,125326,0
2010-08-16,9.23,10,9.15,9.98,213498,0
2010-08-17,10.17,10.44,9.85,10.15,136674,0
2010-08-18,10.17,10.34,9.75,10,102323,0
2010-08-19,9.93,9.94,9.26,9.32,191140,0
2010-08-20,9.3,9.56,9.12,9.54,175682,0
2010-08-23,9.59,9.61,9.21,9.29,112091,0
2010-08-24,9.15,9.2,8.84,9.12,165501,0
2010-08-25,9.01,9.1,8.6,9,236484,0
2010-08-26,9.02,9.17,8.75,8.79,215117,0
2010-08-27,8.9,9.07,8.61,8.93,177041,0
2010-08-30,8.89,8.95,8.66,8.68,125693,0
2010-08-31,8.66,8.78,8.28,8.45,170421,0
2010-09-01,8.73,9.02,8.58,8.97,124095,0
2010-09-02,9.03,9.07,8.82,8.93,127373,0
2010-09-03,9.07,9.3,8.89,9.02,150407,0
2010-09-07,9.02,9.11,8.61,8.7,142044,0
2010-09-08,8.75,8.82,8.62,8.68,131874,0
2010-09-09,8.84,8.84,8.04,8.08,281904,0
2010-09-10,8.23,8.26,7.8,7.99,340805,0
2010-09-13,8.07,8.39,8.06,8.3,121613,0
2010-09-14,8.32,8.48,8.16,8.25,92990,0
2010-09-15,8.23,8.35,8.17,8.27,60139,0
2010-09-16,8.27,8.37,8.04,8.1,68993,0
2010-09-17,8.23,8.31,7.89,8.15,283831,0
2010-09-20,8.17,8.4,8.11,8.36,147257,0
2010-09-21,8.34,8.39,8.15,8.21,145725,0
2010-09-22,8.19,8.3,8.07,8.19,117502,0
2010-09-23,8.13,8.44,8.08,8.24,164224,0
2010-09-24,8.4,8.44,8.28,8.33,221994,0
2010-09-27,8.31,8.72,8.29,8.58,148289,0
2010-09-28,8.63,8.75,8.19,8.73,125899,0
2010-09-29,8.72,9.05,8.57,8.87,111641,0
2010-09-30,8.98,9.17,8.62,8.62,117685,0
2010-10-01,8.7,9,8.55,9,157896,0
2010-10-04,9,9.1,8.81,9,164424,0
2010-10-05,8.75,9.3,8.58,9.24,189819,0
2010-10-06,9.22,9.27,9,9.04,117316,0
2010-10-07,9.15,9.35,9,9.21,138820,0
2010-10-08,9.24,9.27,8.5,8.59,300583,0
2010-10-11,8.55,8.8,8.37,8.61,132722,0
2010-10-12,8.55,8.69,8.3,8.57,231008,0
2010-10-13,8.6,9.09,8.59,9.07,249792,0
2010-10-14,9.08,9.39,9,9.14,109409,0
2010-10-15,9.29,9.34,9.09,9.18,116577,0
2010-10-18,9.24,9.3,9.05,9.2,100327,0
2010-10-19,9.03,9.3,8.9,9.15,125059,0
2010-10-20,9.22,9.28,8.86,8.88,126702,0
2010-10-21,8.92,8.96,8.38,8.56,163386,0
2010-10-22,8.58,8.71,8.5,8.7,182523,0
2010-10-25,8.81,9.04,6.79,7,1070151,0
2010-10-26,7.4,8.06,7.12,8.02,1196751,0
2010-10-27,7.99,7.99,7.56,7.89,364350,0
2010-10-28,7.99,7.99,7.47,7.54,264358,0
2010-10-29,7.48,7.66,7.35,7.52,390464,0
2010-11-01,7.54,7.65,7.29,7.45,239722,0
2010-11-02,7.56,7.65,7.43,7.58,151540,0
2010-11-03,7.65,7.79,7.4,7.63,134666,0
2010-11-04,7.79,8.12,7.78,8.09,250124,0
2010-11-05,8.07,8.3,8,8.13,245633,0
2010-11-08,8.06,8.25,8.01,8.21,118881,0
2010-11-09,8.31,8.31,7.7,7.78,122582,0
2010-11-10,7.81,7.97,7.57,7.86,127456,0
2010-11-11,7.75,7.92,7.64,7.82,119421,0
2010-11-12,7.75,7.85,7.6,7.81,146541,0
2010-11-15,7.75,7.91,7.73,7.88,115103,0
2010-11-16,7.83,7.93,7.56,7.62,172776,0
2010-11-17,7.62,7.72,7.46,7.56,103190,0
2010-11-18,7.67,8,7.67,8,191283,0
2010-11-19,7.94,8.04,7.75,7.92,127381,0
2010-11-22,7.88,8.04,7.86,8.04,65902,0
2010-11-23,7.88,8,7.72,7.78,88839,0
2010-11-24,7.88,8.2,7.84,8.08,124087,0
2010-11-26,8,8.1,7.94,8.05,41996,0
2010-11-29,7.98,8.09,7.72,8.02,74038,0
2010-11-30,7.99,7.99,7.72,7.84,92775,0
2010-12-01,8.02,8.18,7.92,8.12,133066,0
2010-12-02,8.1,8.64,8.04,8.59,178416,0
2010-12-03,8.51,8.61,8.39,8.58,69617,0
2010-12-06,8.58,8.76,8.48,8.6,179898,0
2010-12-07,8.72,9.03,8.67,8.77,164851,0
2010-12-08,8.8,9.01,8.7,9,165303,0
2010-12-09,9.04,9.24,8.99,9.19,194921,0
2010-12-10,9.24,9.24,9.09,9.17,67689,0
2010-12-13,9.24,9.32,9.1,9.12,110343,0
2010-12-14,9.11,9.15,8.95,8.99,157417,0
2010-12-15,9.05,9.14,8.74,8.96,156060,0
2010-12-16,9,9.16,8.96,9.13,105032,0
2010-12-17,9.15,9.33,9.11,9.32,150106,0
2010-12-20,9.34,9.41,9.31,9.38,145556,0
2010-12-21,9.46,9.78,9.38,9.63,382382,0
2010-12-22,9.67,9.76,9.5,9.56,145750,0
2010-12-23,9.6,9.7,9.56,9.6,174350,0
2010-12-27,9.55,9.65,9.48,9.59,56112,0
2010-12-28,9.55,9.63,9.33,9.48,67915,0
2010-12-29,9.63,9.65,9.46,9.47,65919,0
2010-12-30,9.45,9.55,9.37,9.4,30298,0
2010-12-31,9.32,9.5,9.27,9.31,46804,0
2011-01-03,9.47,9.62,9.25,9.29,130807,0
2011-01-04,9.38,9.39,8.78,8.87,186852,0
2011-01-05,8.88,9.18,8.58,9.13,168640,0
2011-01-06,9.17,9.17,8.87,8.99,188817,0
2011-01-07,8.99,9.23,8.87,9.03,121828,0
2011-01-10,9.07,9.2,8.8,9.16,77527,0
2011-01-11,9.18,9.44,9.13,9.2,156799,0
2011-01-12,9.29,10.28,9.2,10.28,557798,0
2011-01-13,10.3,12.47,10.13,11.7,1513561,0
2011-01-14,11.9,12.67,11.76,12.42,693913,0
2011-01-18,12.43,12.75,12.01,12.71,483596,0
2011-01-19,12.71,12.75,12.2,12.29,257980,0
2011-01-20,12.09,12.3,11.84,11.96,353719,0
2011-01-21,12.07,12.6,11.81,11.85,267125,0
2011-01-24,11.9,12.56,11.89,12.56,191543,0
2011-01-25,12.47,12.62,12.08,12.19,77205,0
2011-01-26,12.29,13.1,12.2,13.07,599164,0
2011-01-27,13.1,13.35,12.71,12.96,309769,0
2011-01-28,12.95,13.09,11.91,12.05,275090,0
2011-01-31,12.09,12.62,12,12.5,201030,0
2011-02-01,12.63,13.07,12.46,12.95,196807,0
2011-02-02,12.88,13.19,12.63,12.71,194438,0
2011-02-03,12.72,12.75,12.2,12.5,98563,0
2011-02-04,12.47,12.59,12.07,12.53,93312,0
2011-02-07,12.54,13.62,12.45,13.05,578190,0
2011-02-08,13.06,13.2,12.75,13.01,162815,0
2011-02-09,13.05,13.05,12.4,12.63,92988,0
2011-02-10,12.49,12.95,12.41,12.86,125216,0
2011-02-11,12.78,13.21,12.75,13.08,454423,0
2011-02-14,13.16,13.23,12.77,13.18,533032,0
2011-02-15,11.49,11.49,10.3,10.59,1889727,0
2011-02-16,10.59,10.76,10.36,10.52,542577,0
2011-02-18,11.04,11.2,10.73,10.79,319595,0
2011-02-22,10.7,10.72,10.2,10.24,272180,0
2011-02-23,10.23,10.23,9.93,9.96,227715,0
2011-02-24,9.94,10.65,9.9,10.61,263692,0
2011-02-25,10.72,10.89,10.5,10.65,106495,0
2011-02-28,10.57,10.87,10.47,10.57,188325,0
2011-03-01,10.57,10.57,10.16,10.23,215141,0
2011-03-02,10.23,10.45,9.99,10.19,304100,0
2011-03-03,10.37,10.5,10.23,10.3,133450,0
2011-03-04,10.24,10.33,9.95,10.02,186443,0
2011-03-07,10.1,10.32,9.78,10.09,220946,0
2011-03-08,10.05,10.67,9.99,10.52,167529,0
2011-03-09,10.67,10.7,10.41,10.55,229517,0
2011-03-10,10.35,10.35,9.52,9.58,310685,0
2011-03-11,9.52,9.76,9.43,9.59,131650,0
2011-03-14,9.47,9.66,9.47,9.58,79810,0
2011-03-15,9.42,9.61,9.29,9.29,219114,0
2011-03-16,9.26,9.47,8.58,8.63,501274,0
2011-03-17,8.8,9.07,8.67,8.83,177259,0
2011-03-18,8.99,9.05,8.78,8.9,146498,0
2011-03-21,9.07,9.36,9.03,9.25,101644,0
2011-03-22,9.15,9.34,9.1,9.19,101737,0
2011-03-23,9.13,9.56,8.93,9.53,167158,0
2011-03-24,9.62,10.06,9.46,10.01,339520,0
2011-03-25,10.14,10.26,9.78,9.79,134951,0
2011-03-28,9.54,9.76,9.54,9.65,100527,0
2011-03-29,9.61,9.76,9.5,9.67,69685,0
2011-03-30,9.62,10.09,9.59,10.05,56985,0
2011-03-31,10.05,10.4,9.98,10.34,78710,0
2011-04-01,10.48,10.68,10.31,10.31,90911,0
2011-04-04,10.54,10.54,10.1,10.16,98581,0
2011-04-05,10.22,10.64,10.13,10.42,134833,0
2011-04-06,10.38,10.58,10.31,10.52,106120,0
2011-04-07,10.48,10.53,10.21,10.23,48262,0
2011-04-08,10.33,10.57,9.87,9.97,92433,0
2011-04-11,9.95,10.25,9.82,10.14,52955,0
2011-04-12,10.09,10.22,9.76,9.89,95833,0
2011-04-13,10.04,10.05,9.54,9.6,126896,0
2011-04-14,9.27,9.63,9.27,9.55,53793,0
2011-04-15,9.55,10.18,9.52,10.09,186831,0
2011-04-18,9.88,9.93,9.54,9.68,78966,0
2011-04-19,9.71,9.75,9.37,9.46,97732,0
2011-04-20,9.85,10.15,9.68,9.99,85489,0
2011-04-21,10.1,10.23,10,10.08,91592,0
2011-04-25,9.33,10.34,9.33,10.28,94350,0
2011-04-26,12.37,12.54,11.51,11.58,1012930,0
2011-04-27,11.58,11.93,11.3,11.7,274791,0
2011-04-28,11.43,11.7,11.17,11.55,233461,0
2011-04-29,11.49,11.76,11.33,11.49,175902,0
2011-05-02,11.5,11.53,11.05,11.15,119473,0
2011-05-03,11.13,11.22,10.78,10.9,90191,0
2011-05-04,10.97,11.22,10.58,11,123567,0
2011-05-05,10.79,11.17,10.71,10.86,134136,0
2011-05-06,11.03,11.28,10.86,10.9,78912,0
2011-05-09,10.93,11.38,10.9,11.29,64044,0
2011-05-10,11.24,11.78,11.15,11.67,95995,0
2011-05-11,11.55,11.66,11.12,11.23,73418,0
2011-05-12,11.14,11.6,11.02,11.39,42136,0
2011-05-13,11.23,11.43,10.86,10.9,57899,0
2011-05-16,10.83,11.14,10.68,10.68,64617,0
2011-05-17,10.58,10.68,10.18,10.4,79682,0
2011-05-18,10.45,11.05,10.26,10.85,88356,0
2011-05-19,10.94,10.94,10.28,10.53,88327,0
2011-05-20,10.67,10.67,10.24,10.3,51933,0
2011-05-23,10.18,10.23,9.9,9.95,84260,0
2011-05-24,9.99,10.21,9.93,9.98,134053,0
2011-05-25,9.92,9.92,9.68,9.7,167220,0
2011-05-26,9.68,10.43,9.68,10.21,194427,0
2011-05-27,10.26,10.29,9.98,10.15,105612,0
2011-05-31,10.29,10.35,10.1,10.16,176831,0
2011-06-01,10.07,10.11,9.66,9.68,231439,0
2011-06-02,9.73,9.92,9.47,9.5,165008,0
2011-06-03,9.28,9.48,9.08,9.18,114112,0
2011-06-06,9.2,9.31,8.98,9.02,105026,0
2011-06-07,9.14,9.55,9.09,9.41,60603,0
2011-06-08,9.34,9.48,8.68,8.81,147100,0
2011-06-09,8.88,9,8.62,8.86,240772,0
2011-06-10,8.8,9,8.67,8.98,201779,0
2011-06-13,9.02,9.07,8.59,8.67,79391,0
2011-06-14,8.85,8.9,8.67,8.74,80313,0
2011-06-15,8.56,8.81,8.35,8.44,144344,0
2011-06-16,8.28,8.52,8.11,8.42,133157,0
2011-06-17,8.51,8.7,8.06,8.17,228903,0
2011-06-20,8.18,8.44,8.11,8.19,126351,0
2011-06-21,8.29,8.74,8.23,8.72,106938,0
2011-06-22,8.62,8.68,8.31,8.46,164449,0
2011-06-23,8.27,8.64,8.16,8.53,115722,0
2011-06-24,8.56,8.62,8.29,8.5,179716,0
2011-06-27,8.52,8.73,8.23,8.6,149106,0
2011-06-28,8.62,8.62,8.25,8.44,129425,0
2011-06-29,8.51,8.66,8.3,8.64,86187,0
2011-06-30,8.69,9.11,8.66,9.08,163493,0
2011-07-01,9.1,9.39,8.91,9.36,70329,0
2011-07-05,9.37,9.5,9.28,9.45,82820,0
2011-07-06,9.48,9.78,9.36,9.64,137924,0
2011-07-07,9.77,10.02,9.68,9.76,135481,0
2011-07-08,9.53,9.54,9.06,9.2,359090,0
2011-07-11,8.98,9.2,8.9,8.92,83589,0
2011-07-12,8.9,8.96,8.37,8.38,340384,0
2011-07-13,8.43,8.56,8.24,8.36,146340,0
2011-07-14,8.2,8.44,8.16,8.31,85584,0
2011-07-15,8.34,8.5,8.03,8.05,273849,0
2011-07-18,7.98,8.02,7.74,7.82,198629,0
2011-07-19,7.91,8.11,7.82,7.95,277985,0
2011-07-20,8.1,8.11,7.72,7.8,305899,0
2011-07-21,7.86,7.96,7.76,7.88,229574,0
2011-07-22,7.91,8.28,7.91,8.24,132234,0
2011-07-25,8.13,8.31,8.06,8.07,227047,0
2011-07-26,7.1,7.79,7,7.11,550367,0
2011-07-27,7.05,7.14,6.9,6.96,374108,0
2011-07-28,6.96,7.2,6.93,7.05,238041,0
2011-07-29,6.91,7.11,6.88,6.94,71273,0
2011-08-01,7.08,7.08,6.8,7.02,124213,0
2011-08-02,6.86,7.08,6.79,6.82,178735,0
2011-08-03,6.81,7.05,6.55,6.93,169335,0
2011-08-04,6.77,6.99,6.53,6.54,216801,0
2011-08-05,6.68,6.78,6.2,6.58,175863,0
2011-08-08,6.19,6.55,5.81,5.84,203865,0
2011-08-09,6.09,6.4,5.56,6.37,211180,0
2011-08-10,5.75,6.65,5.5,5.51,175065,0
2011-08-11,5.56,5.8,5.38,5.57,288925,0
2011-08-12,5.69,5.86,5.5,5.76,232840,0
2011-08-15,5.82,5.87,5.63,5.75,125343,0
2011-08-16,5.67,5.75,5.43,5.51,136695,0
2011-08-17,5.72,5.72,5.46,5.6,121500,0
2011-08-18,5.4,5.45,5.05,5.08,149778,0
2011-08-19,4.96,5.15,4.85,4.9,213810,0
2011-08-22,5.09,5.09,4.77,4.89,168992,0
2011-08-23,4.88,5.22,4.87,5.14,214691,0
2011-08-24,5.03,5.39,4.83,5.29,207516,0
2011-08-25,5.31,5.41,5.06,5.08,99190,0
2011-08-26,5.02,5.46,4.99,5.44,88827,0
2011-08-29,5.52,5.81,5.35,5.74,140097,0
2011-08-30,5.69,5.73,5.48,5.6,146142,0
2011-08-31,5.66,5.82,5.5,5.63,117779,0
2011-09-01,5.6,5.79,5.2,5.23,206477,0
2011-09-02,5.24,5.24,5.03,5.08,161484,0
2011-09-06,5,5,4.7,4.84,245733,0
2011-09-07,4.97,5.16,4.9,5.1,378046,0
2011-09-08,5.06,5.15,4.66,4.68,134294,0
2011-09-09,4.64,4.75,4.5,4.6,147141,0
2011-09-12,4.51,4.72,4.45,4.58,90766,0
2011-09-13,4.68,4.8,4.55,4.64,120035,0
2011-09-14,4.72,5.07,4.57,5.04,225352,0
2011-09-15,5.12,5.12,4.87,5.08,180026,0
2011-09-16,5.09,5.13,5,5.09,143248,0
2011-09-19,4.94,5.12,4.86,4.99,96550,0
2011-09-20,4.97,5,4.6,4.61,121328,0
2011-09-21,4.57,4.64,4.17,4.19,188368,0
2011-09-22,3.99,4.15,3.86,3.94,254996,0
2011-09-23,3.89,4.05,3.85,3.99,221152,0
2011-09-26,4.03,4.16,3.95,4.16,201152,0
2011-09-27,4.31,4.58,4.28,4.48,179609,0
2011-09-28,4.49,4.76,4.35,4.6,216806,0
2011-09-29,4.72,4.92,4.25,4.45,172225,0
2011-09-30,4.27,4.5,4.27,4.29,183137,0
2011-10-03,4.25,4.42,3.87,3.87,159195,0
2011-10-04,3.77,4.17,3.77,4.1,238346,0
2011-10-05,4.13,4.42,3.99,4.33,159012,0
2011-10-06,4.44,4.44,4.11,4.23,143932,0
2011-10-07,4.25,4.45,4.1,4.24,105930,0
2011-10-10,4.37,4.63,4.24,4.61,139643,0
2011-10-11,4.54,4.73,4.53,4.67,109436,0
2011-10-12,4.75,5.11,4.66,5.01,152123,0
2011-10-13,4.96,5.15,4.87,5.02,91682,0
2011-10-14,5.17,5.2,5.02,5.16,168988,0
2011-10-17,5.08,5.25,5.01,5.09,176755,0
2011-10-18,5.13,5.47,4.98,5.42,130154,0
2011-10-19,5.41,5.41,4.93,4.97,86503,0
2011-10-20,4.89,4.96,4.65,4.85,122749,0
2011-10-21,4.92,5.08,4.88,4.95,135721,0
2011-10-24,4.99,5.28,4.86,4.97,284469,0
2011-10-25,4.38,4.65,4.25,4.62,388514,0
2011-10-26,4.68,5.24,4.58,5.12,117065,0
2011-10-27,5.35,5.93,5.15,5.85,303392,0
2011-10-28,5.8,5.92,5.67,5.72,113590,0
2011-10-31,5.56,5.65,5.41,5.48,163347,0
2011-11-01,5.19,5.51,5.18,5.3,161578,0
2011-11-02,5.43,5.61,5.3,5.54,92021,0
2011-11-03,5.66,5.74,5.39,5.72,97486,0
2011-11-04,5.54,5.74,5.51,5.71,45801,0
2011-11-07,5.7,5.7,5.27,5.51,127865,0
2011-11-08,5.53,5.68,5.21,5.62,101804,0
2011-11-09,5.4,5.51,5.06,5.08,196326,0
2011-11-10,5.2,5.32,5.06,5.21,291436,0
2011-11-11,5.28,5.67,5.28,5.64,74428,0
2011-11-14,5.47,5.58,5.19,5.24,115539,0
2011-11-15,5.2,5.67,5.2,5.63,120534,0
2011-11-16,5.52,5.69,5.35,5.4,105988,0
2011-11-17,5.37,5.4,5.08,5.14,83638,0
2011-11-18,5.16,5.29,5.06,5.2,42291,0
2011-11-21,5.01,5.1,4.93,5,139258,0
2011-11-22,4.98,5.14,4.81,5.01,113718,0
2011-11-23,4.94,5.06,4.58,4.58,203446,0
2011-11-25,4.55,4.64,4.51,4.55,48208,0
2011-11-28,4.82,5.03,4.79,4.89,132197,0
2011-11-29,4.96,5.05,4.87,5.02,64104,0
2011-11-30,5.39,5.66,5.3,5.65,156640,0
2011-12-01,5.5,5.8,5.49,5.72,82317,0
2011-12-02,5.87,5.99,5.65,5.95,90145,0
2011-12-05,6.11,6.11,5.78,5.92,94041,0
2011-12-06,5.95,6.61,5.88,6.46,200174,0
2011-12-07,6.43,6.57,6.3,6.45,83776,0
2011-12-08,6.33,6.41,6.15,6.26,124541,0
2011-12-09,6.26,6.47,6.26,6.37,160738,0
2011-12-12,6.22,6.34,6.13,6.24,138958,0
2011-12-13,6.31,6.33,6.1,6.12,123772,0
2011-12-14,6.11,6.15,5.9,5.95,145048,0
2011-12-15,5.91,6.09,5.83,5.87,82261,0
2011-12-16,6.04,6.06,5.77,5.8,142878,0
2011-12-19,5.98,6.03,5.85,5.89,133461,0
2011-12-20,6.07,6.28,6,6.24,104184,0
2011-12-21,6.02,6.22,5.99,6.1,54278,0
2011-12-22,6.2,6.27,6.12,6.19,31219,0
2011-12-23,6.08,6.28,6.08,6.22,19747,0
2011-12-27,6.21,6.3,6.17,6.18,32441,0
2011-12-28,6.17,6.19,6,6.01,26452,0
2011-12-29,6.05,6.08,5.93,6.03,50868,0
2011-12-30,6.01,6.17,5.91,6.11,84222,0
2012-01-03,6.31,6.59,5.77,5.79,114057,0
2012-01-04,5.76,5.93,5.76,5.91,50560,0
2012-01-05,5.9,5.98,5.7,5.91,61486,0
2012-01-06,5.92,6.02,5.87,5.96,50560,0
2012-01-09,6.01,6.05,5.91,6,56188,0
2012-01-10,6.07,6.16,6,6.05,106931,0
2012-01-11,6.63,7.19,6.63,6.79,633497,0
2012-01-12,6.86,6.96,6.76,6.78,236790,0
2012-01-13,6.67,6.95,6.53,6.92,165181,0
2012-01-17,7.08,7.15,6.82,6.87,127024,0
2012-01-18,6.89,7.11,6.86,7.07,373112,0
2012-01-19,7.09,7.41,7.09,7.27,126952,0
2012-01-20,7.47,7.72,7.44,7.47,209166,0
2012-01-23,7.49,7.72,7.49,7.59,103680,0
2012-01-24,7.54,7.66,7.46,7.57,94293,0
2012-01-25,7.58,7.9,7.45,7.86,275790,0
2012-01-26,7.89,7.95,7.48,7.49,132229,0
2012-01-27,7.46,7.57,7.13,7.5,269610,0
2012-01-30,7.33,7.5,7.32,7.41,76321,0
2012-01-31,7.47,7.47,7.15,7.35,85853,0
2012-02-01,7.42,7.57,7.37,7.5,168477,0
2012-02-02,7.58,7.9,7.57,7.8,261568,0
2012-02-03,7.94,8.14,7.86,8.09,290279,0
2012-02-06,8.05,8.1,7.87,7.92,165021,0
2012-02-07,7.89,7.9,7.71,7.83,73876,0
2012-02-08,7.85,8.09,7.76,8.08,70372,0
2012-02-09,8.04,8.1,7.88,7.96,49627,0
2012-02-10,7.6,7.92,7.6,7.76,63970,0
2012-02-13,7.9,7.92,7.67,7.8,162674,0
2012-02-14,9.27,9.35,8.68,8.85,1052323,0
2012-02-15,8.97,8.97,8.5,8.57,155475,0
2012-02-16,8.52,9,8.51,8.95,212371,0
2012-02-17,8.99,8.99,8.7,8.77,158212,0
2012-02-21,8.8,8.85,8.46,8.57,121312,0
2012-02-22,8.46,8.71,8.45,8.59,95423,0
2012-02-23,8.51,8.78,8.34,8.73,80844,0
2012-02-24,8.72,8.72,8.48,8.5,79681,0
2012-02-27,8.26,8.5,8.06,8.38,193337,0
2012-02-28,8.26,8.62,8.26,8.41,92094,0
2012-02-29,8.4,8.47,8.14,8.17,196827,0
2012-03-01,8.24,8.53,8.19,8.38,140260,0
2012-03-02,8.38,8.39,7.72,7.76,163002,0
2012-03-05,7.76,7.97,7.71,7.86,101572,0
2012-03-06,7.78,7.89,7.44,7.49,127595,0
2012-03-07,7.51,7.59,7.41,7.54,136411,0
2012-03-08,7.75,8.16,7.62,8.13,71468,0
2012-03-09,8.01,8.45,8.01,8.28,123172,0
2012-03-12,8.02,8.11,7.74,7.77,88881,0
2012-03-13,7.79,8.17,7.77,8.15,67744,0
2012-03-14,8.17,8.28,7.9,7.99,101077,0
2012-03-15,8.01,8.2,7.93,8.19,86709,0
2012-03-16,8.12,8.18,7.89,7.99,133963,0
2012-03-19,7.95,8.12,7.92,7.96,56592,0
2012-03-20,7.85,7.91,7.7,7.74,52368,0
2012-03-21,7.72,7.99,7.65,7.98,96903,0
2012-03-22,7.9,8.05,7.81,7.95,117125,0
2012-03-23,7.86,8.12,7.86,8.04,187837,0
2012-03-26,8.13,8.21,7.95,8.09,148670,0
2012-03-27,8.06,8.11,7.87,7.91,104105,0
2012-03-28,7.87,7.9,7.6,7.71,89255,0
2012-03-29,7.62,7.71,7.48,7.63,83174,0
2012-03-30,7.66,7.7192,7.52,7.54,118035,0
2012-04-02,7.53,8.04,7.45,7.99,134618,0
2012-04-03,7.97,7.97,7.68,7.69,85261,0
2012-04-04,7.64,7.77,7.34,7.36,106574,0
2012-04-05,7.32,7.43,7.22,7.31,23794,0
2012-04-09,7.12,7.23,7.05,7.08,161783,0
2012-04-10,7.09,7.3,7,7.05,181534,0
2012-04-11,7.15,7.3,7.15,7.18,216188,0
2012-04-12,7.22,7.68,7.22,7.45,104387,0
2012-04-13,7.39,7.39,6.94,7,122448,0
2012-04-16,7.12,7.46,7.05,7.36,74558,0
2012-04-17,7.42,7.89,7.35,7.81,141537,0
2012-04-18,7.77,7.86,7.64,7.82,103606,0
2012-04-19,7.78,7.95,7.66,7.75,168016,0
2012-04-20,7.85,7.87,7.47,7.51,148383,0
2012-04-23,7.36,7.48,7.2,7.25,407271,0
2012-04-24,7.06,7.33,6.58,6.61,854307,0
2012-04-25,6.64,6.87,6.47,6.53,289841,0
2012-04-26,6.51,6.87,6.5,6.81,144985,0
2012-04-27,6.83,7.08,6.75,6.94,117404,0
2012-04-30,6.97,7.09,6.84,6.85,122102,0
2012-05-01,6.83,7.14,6.81,7.05,92502,0
2012-05-02,6.97,7.01,6.92,6.95,65568,0
2012-05-03,6.96,6.96,6.8,6.84,98009,0
2012-05-04,6.8,6.8,6.48,6.5,85713,0
2012-05-07,6.48,6.8,6.44,6.66,73597,0
2012-05-08,6.58,6.65,6.43,6.61,245351,0
2012-05-09,6.5,6.59,6.4,6.5,145495,0
2012-05-10,6.55,6.58,6.41,6.52,37372,0
2012-05-11,6.43,6.54,6.37,6.41,51961,0
2012-05-14,6.31,6.31,6.08,6.11,95080,0
2012-05-15,5.89,5.93,5.65,5.68,228435,0
2012-05-16,5.81,5.85,5.58,5.68,198350,0
2012-05-17,5.63,5.68,5.4,5.55,163220,0
2012-05-18,5.55,5.59,5.26,5.32,88598,0
2012-05-21,5.52,6.35,5.36,6.25,225965,0
2012-05-22,6.26,6.26,5.98,6.05,164995,0
2012-05-23,5.97,6.26,5.97,6.15,85908,0
2012-05-24,6.21,6.21,5.97,6.07,81934,0
2012-05-25,6.06,6.1,6,6.09,48420,0
2012-05-29,6.14,6.35,6.05,6.29,57842,0
2012-05-30,6.18,6.18,5.95,5.96,52233,0
2012-05-31,5.97,6.0599,5.73,5.96,207643,0
2012-06-01,5.78,5.82,5.6,5.75,81490,0
2012-06-04,5.77,5.95,5.76,5.84,79950,0
2012-06-05,5.78,6.07,5.78,6.03,79663,0
2012-06-06,6.08,6.15,5.97,6.15,66245,0
2012-06-07,6.25,6.35,6.07,6.13,67011,0
2012-06-08,6.11,6.54,5.92,6.49,91953,0
2012-06-11,6.56,6.56,6.1,6.1,99074,0
2012-06-12,6.16,6.6,6.13,6.56,75102,0
2012-06-13,6.52,6.67,6.14,6.36,74070,0
2012-06-14,6.31,6.51,6.13,6.39,92539,0
2012-06-15,6.39,6.58,6.22,6.53,110765,0
2012-06-18,6.44,6.64,6.39,6.56,49724,0
2012-06-19,6.62,6.94,6.56,6.87,55067,0
2012-06-20,6.87,6.88,6.56,6.8,72226,0
2012-06-21,6.8,6.88,6.32,6.37,139538,0
2012-06-22,6.46,6.81,6.44,6.75,1213729,0
2012-06-25,6.65,6.75,6.48,6.69,102468,0
2012-06-26,6.66,6.83,6.6,6.66,74784,0
2012-06-27,6.67,6.97,6.65,6.95,73496,0
2012-06-28,6.84,6.88,6.26,6.43,117470,0
2012-06-29,6.58,6.65,6.38,6.43,148822,0
2012-07-02,6.43,6.64,6.43,6.64,120656,0
2012-07-03,6.64,6.65,6.49,6.6,74928,0
2012-07-05,6.56,6.63,6.47,6.52,80182,0
2012-07-06,6.41,6.54,6.36,6.4,105811,0
2012-07-09,6.37,6.58,6.32,6.54,34457,0
2012-07-10,6.61,6.63,6.5,6.57,63958,0
2012-07-11,6.55,6.8,6.55,6.77,92533,0
2012-07-12,6.67,6.67,6.5,6.58,80400,0
2012-07-13,6.6,6.65,6.53,6.6,72712,0
2012-07-16,6.58,6.6,6.43,6.55,59400,0
2012-07-17,6.58,6.58,6.27,6.28,70585,0
2012-07-18,6.26,6.46,6.23,6.36,76072,0
2012-07-19,6.42,6.42,6.23,6.25,100951,0
2012-07-20,6.19,6.29,6.12,6.16,43398,0
2012-07-23,6,6.14,5.85,6,97274,0
2012-07-24,5.88,6.032,5.85,5.94,71590,0
2012-07-25,6.02,6.17,6,6.03,56724,0
2012-07-26,6.16,6.16,6.02,6.06,82511,0
2012-07-27,6.1,6.37,6.07,6.34,44768,0
2012-07-30,6.33,6.39,6.02,6.06,49035,0
2012-07-31,5.99,6.18,5.94,6.04,74912,0
2012-08-01,6.11,6.21,6.01,6.1,71517,0
2012-08-02,5.98,6.07,5.75,5.99,59040,0
2012-08-03,6.16,6.56,6.02,6.54,99877,0
2012-08-06,6.52,6.64,6.35,6.39,97637,0
2012-08-07,6.48,6.6,6.16,6.2,82240,0
2012-08-08,6.15,6.54,6.1,6.53,29761,0
2012-08-09,6.59,6.91,6.56,6.71,40403,0
2012-08-10,6.71,6.74,6.47,6.53,29913,0
2012-08-13,6.48,6.49,6.2,6.28,21323,0
2012-08-14,6.33,6.45,6.16,6.26,30201,0
2012-08-15,6.25,6.45,6.23,6.35,42044,0
2012-08-16,6.36,6.75,6.23,6.74,64820,0
2012-08-17,6.71,7.15,6.64,6.88,105503,0
2012-08-20,6.84,6.9199,6.56,6.72,87344,0
2012-08-21,6.76,6.86,6.6,6.7,80710,0
2012-08-22,5.63,6.16,5.57,6,297916,0
2012-08-23,5.95,5.96,5.56,5.7,60812,0
2012-08-24,5.68,5.77,5.58,5.75,40949,0
2012-08-27,5.8,5.91,5.66,5.75,46089,0
2012-08-28,5.76,6.009,5.72,5.98,53140,0
2012-08-29,5.98,5.98,5.81,5.96,28579,0
2012-08-30,5.82,6.02,5.79,5.87,70651,0
2012-08-31,5.96,5.96,5.77,5.88,73369,0
2012-09-04,5.85,5.85,5.56,5.62,59053,0
2012-09-05,5.6,5.73,5.6,5.68,74345,0
2012-09-06,5.76,6.03,5.58,5.99,87731,0
2012-09-07,6.01,6.01,5.81,5.92,66199,0
2012-09-10,5.9,6.01,5.89,5.97,47811,0
2012-09-11,5.97,6.02,5.94,5.99,62623,0
2012-09-12,6.01,6.01,5.84,5.96,40324,0
2012-09-13,5.97,6.02,5.84,5.9899,73031,0
2012-09-14,6.02,6.11,5.83,6.02,183916,0
2012-09-17,5.96,6.03,5.85,5.97,43800,0
2012-09-18,5.92,5.93,5.73,5.85,40689,0
2012-09-19,5.86,5.86,5.7,5.75,97944,0
2012-09-20,5.67,5.77,5.67,5.7,235464,0
2012-09-21,5.81,5.85,5.735,5.78,82493,0
2012-09-24,5.73,5.95,5.69,5.91,79548,0
2012-09-25,5.95,5.97,5.67,5.68,68230,0
2012-09-26,5.69,5.73,5.65,5.73,41335,0
2012-09-27,5.79,5.85,5.69,5.77,123910,0
2012-09-28,5.72,5.76,5.55,5.71,55029,0
2012-10-01,5.75,5.83,5.66,5.76,47804,0
2012-10-02,5.81,5.84,5.6701,5.69,70038,0
2012-10-03,5.72,5.72,5.54,5.64,37710,0
2012-10-04,5.66,5.79,5.53,5.62,49957,0
2012-10-05,5.61,5.679,5.41,5.45,53792,0
2012-10-08,5.41,5.46,5.33,5.34,78690,0
2012-10-09,5.35,5.48,5.3,5.33,40106,0
2012-10-10,5.31,5.31,5.06,5.18,63872,0
2012-10-11,5.24,5.24,4.83,4.91,247647,0
2012-10-12,4.9,4.92,4.68,4.75,139188,0
2012-10-15,4.78,4.86,4.74,4.78,95220,0
2012-10-16,4.78,4.89,4.76,4.78,111673,0
2012-10-17,4.79,4.83,4.716,4.8,130811,0
2012-10-18,4.78,4.88,4.69,4.71,133227,0
2012-10-19,4.64,4.785,4.52,4.6,57825,0
2012-10-22,4.6,4.78,4.6,4.65,77471,0
2012-10-23,4.5,4.73,4.34,4.68,115648,0
2012-10-24,4.71,4.82,4.56,4.66,92193,0
2012-10-25,4.74,4.89,4.64,4.7,177623,0
2012-10-26,4.66,4.66,4.5,4.55,69676,0
2012-10-31,4.59,4.66,4.5,4.63,92770,0
2012-11-01,4.61,4.75,4.6,4.7,141345,0
2012-11-02,4.69,4.9,4.63,4.67,101496,0
2012-11-05,4.66,4.78,4.65,4.7,99276,0
2012-11-06,4.71,4.95,4.71,4.85,82159,0
2012-11-07,4.8,4.802,4.66,4.75,123793,0
2012-11-08,4.75,4.8,4.72,4.74,106083,0
2012-11-09,4.74,4.89,4.74,4.82,75633,0
2012-11-12,4.95,4.95,4.69,4.69,141786,0
2012-11-13,4.63,4.74,4.52,4.56,105338,0
2012-11-14,4.56,4.77,4.52,4.695,68360,0
2012-11-15,4.68,4.7501,4.61,4.71,103748,0
2012-11-16,4.71,4.9,4.56,4.7,118000,0
2012-11-19,4.77,4.77,4.66,4.7,82473,0
2012-11-20,4.7,4.71,4.5,4.7,90761,0
2012-11-21,4.71,4.885,4.67,4.74,84071,0
2012-11-23,4.86,4.93,4.75,4.92,23467,0
2012-11-26,4.9,4.93,4.761,4.85,89668,0
2012-11-27,4.86,4.94,4.8,4.81,73734,0
2012-11-28,4.72,4.89,4.6,4.87,92423,0
2012-11-29,4.86,4.9999,4.76,4.89,199920,0
2012-11-30,4.86,4.958,4.67,4.82,116190,0
2012-12-03,4.87,4.87,4.57,4.57,83973,0
2012-12-04,4.59,4.63,4.34,4.42,138977,0
2012-12-05,4.44,4.46,4.35,4.43,126147,0
2012-12-06,4.39,4.49,4.38,4.4,157863,0
2012-12-07,4.45,4.47,4.38,4.45,127302,0
2012-12-10,4.45,4.5,4.33,4.43,107198,0
2012-12-11,4.48,4.57,4.4497,4.52,144465,0
2012-12-12,4.56,4.7,4.53,4.61,178591,0
2012-12-13,4.61,4.67,4.53,4.54,63886,0
2012-12-14,4.52,4.58,4.46,4.57,109640,0
2012-12-17,4.57,4.65,4.48,4.6,82267,0
2012-12-18,4.62,4.74,4.55,4.73,124784,0
2012-12-19,4.8,4.83,4.66,4.73,102233,0
2012-12-20,4.74,4.8,4.7,4.78,77641,0
2012-12-21,4.74,4.74,4.56,4.69,454509,0
2012-12-24,4.71,4.94,4.65,4.93,36850,0
2012-12-26,4.96,4.99,4.79,4.84,52837,0
2012-12-27,4.83,4.97,4.73,4.75,110505,0
2012-12-28,4.85,4.85,4.66,4.68,63427,0
2012-12-31,4.66,4.93,4.58,4.91,80301,0
2013-01-02,5.03,5.1899,4.86,5.115,128605,0
2013-01-03,5.11,5.24,4.92,5.09,56870,0
2013-01-04,5.14,5.29,5.11,5.26,36638,0
2013-01-07,5.2,5.25,5.04,5.08,47231,0
2013-01-08,4.92,4.98,4.65,4.8,88368,0
2013-01-09,4.82,4.89,4.8,4.85,27678,0
2013-01-10,4.87,4.9,4.77,4.81,21723,0
2013-01-11,4.77,4.83,4.75,4.81,16723,0
2013-01-14,4.79,4.81,4.73,4.74,51642,0
2013-01-15,4.71,4.83,4.71,4.83,36885,0
2013-01-16,4.84,4.95,4.76,4.94,68859,0
2013-01-17,4.96,5.13,4.8957,5.12,91175,0
2013-01-18,5.12,5.37,5.12,5.27,134590,0
2013-01-22,5.08,5.22,5.08,5.19,59912,0
2013-01-23,5.19,5.21,5.11,5.18,36400,0
2013-01-24,5.17,5.25,5.11,5.23,42990,0
2013-01-25,5.25,5.59,5.25,5.58,98082,0
2013-01-28,5.42,5.7,5.42,5.7,99652,0
2013-01-29,5.63,5.68,5.5,5.55,46134,0
2013-01-30,5.51,5.53,5.44,5.51,51966,0
2013-01-31,5.48,5.64,5.48,5.61,62082,0
2013-02-01,5.66,5.94,5.54,5.89,51140,0
2013-02-04,6.12,6.34,5.97,6.03,153567,0
2013-02-05,6.02,6.06,5.9,5.96,105582,0
2013-02-06,5.91,5.95,5.77,5.92,80072,0
2013-02-07,5.9,5.9,5.65,5.86,44495,0
2013-02-08,5.89,6.12,5.89,6,59894,0
2013-02-11,6.01,6.01,5.82,5.95,21374,0
2013-02-12,5.96,5.97,5.6901,5.95,42164,0
2013-02-13,5.95,5.98,5.8,5.94,41537,0
2013-02-14,5.9,6.18,5.86,6.09,62447,0
2013-02-15,6.13,6.13,6.045,6.09,68036,0
2013-02-19,6.13,6.27,6.04,6.22,111185,0
2013-02-20,6.25,6.33,6.05,6.05,240262,0
2013-02-21,6,6.08,5.93,6.04,126046,0
2013-02-22,6.02,6.14,5.9,6,185872,0
2013-02-25,6,6.02,5.9,5.9,150150,0
2013-02-26,5.8,6.03,5.8,5.92,179812,0
2013-02-27,5.83,6.04,5.83,5.96,47723,0
2013-02-28,5.78,6,5.748,5.9,204809,0
2013-03-01,5.8,6.11,5.8,6.11,44627,0
2013-03-04,6.05,6.2,6.0101,6.19,65276,0
2013-03-05,6.25,6.28,6.122,6.22,54195,0
2013-03-06,6.23,6.38,6.21,6.38,36424,0
2013-03-07,6.36,6.4,6.34,6.4,37575,0
2013-03-08,6.46,6.46,6.33,6.4,98700,0
2013-03-11,6.36,6.5,6.31,6.38,83769,0
2013-03-12,6.4,6.51,6.4,6.46,70744,0
2013-03-13,6.49,6.52,6.44,6.49,52400,0
2013-03-14,6.52,6.56,6.46,6.51,50573,0
2013-03-15,6.52,6.57,6.45,6.49,224626,0
2013-03-18,6.38,6.57,6.22,6.55,55946,0
2013-03-19,6.55,6.55,6.36,6.45,54367,0
2013-03-20,6.48,6.48,6.18,6.41,55440,0
2013-03-21,6.24,6.47,6.23,6.39,53255,0
2013-03-22,6.41,6.52,6.41,6.5,32254,0
2013-03-25,6.49,6.56,6.4,6.47,40604,0
2013-03-26,6.5,6.54,6.33,6.45,69936,0
2013-03-27,6.34,6.41,6.25,6.36,85182,0
2013-03-28,6.37,6.54,6.12,6.5,137430,0
2013-04-01,6.45,6.45,6.12,6.21,132879,0
2013-04-02,6.26,6.3,5.9,5.91,112921,0
2013-04-03,5.94,6.41,5.94,6.06,90292,0
2013-04-04,6.05,6.11,5.9,6.1,43088,0
2013-04-05,5.92,6.13,5.92,6.08,48263,0
2013-04-08,6.04,6.08,5.92,6.04,61782,0
2013-04-09,6.04,6.25,6.02,6.1,43148,0
2013-04-10,6.1,6.22,6.02,6.1,132012,0
2013-04-11,6.07,6.15,5.94,5.98,69490,0
2013-04-12,5.93,6.02,5.85,5.9,48267,0
2013-04-15,5.9,6.03,5.69,5.72,100724,0
2013-04-16,5.6,5.79,5.6,5.74,59040,0
2013-04-17,5.67,5.68,5.39,5.4,186301,0
2013-04-18,5.43,5.56,5.32,5.44,88446,0
2013-04-19,5.42,5.56,5.38,5.51,75094,0
2013-04-22,4.52,5.58,4.52,5.51,169073,0
2013-04-23,5.64,6.05,5.61,5.85,621205,0
2013-04-24,5.85,5.87,5.72,5.76,124561,0
2013-04-25,5.8,5.99,5.76,5.92,252613,0
2013-04-26,5.8,6.15,5.8,6.13,200214,0
2013-04-29,6.14,6.2,6.09,6.18,84761,0
2013-04-30,6.18,6.29,6.13,6.26,63610,0
2013-05-01,6.23,6.26,5.9,5.9,185903,0
2013-05-02,5.93,6.13,5.93,6.12,55293,0
2013-05-03,6.23,6.29,6.151,6.23,92284,0
2013-05-06,6.21,6.27,6.19,6.23,50802,0
2013-05-07,6.26,6.28,6.1,6.27,42976,0
2013-05-08,6.22,6.26,6.14,6.23,60440,0
2013-05-09,6.21,6.24,6.06,6.17,52260,0
2013-05-10,6.2,6.25,6.06,6.21,65337,0
2013-05-13,6.18,6.209,6.03,6.05,43119,0
2013-05-14,6.04,6.1299,5.895,6.06,67635,0
2013-05-15,6.02,6.04,5.9,6.02,80330,0
2013-05-16,5.98,6.06,5.95,6.03,57481,0
2013-05-17,6.01,6.05,5.92,6.02,118899,0
2013-05-20,5.98,6.03,5.95,6,46795,0
2013-05-21,5.98,6.11,5.95,6.07,38126,0
2013-05-22,6.06,6.08,5.811,5.88,68877,0
2013-05-23,5.83,5.89,5.72,5.89,43172,0
2013-05-24,5.84,6.01,5.79,5.94,44742,0
2013-05-28,6.01,6.1,5.85,5.89,88145,0
2013-05-29,5.85,5.91,5.82,5.87,30721,0
2013-05-30,5.91,5.98,5.85,5.97,28502,0
2013-05-31,5.91,5.92,5.75,5.81,86479,0
2013-06-03,5.82,5.99,5.73,5.82,145737,0
2013-06-04,5.81,5.9,5.6,5.62,460624,0
2013-06-05,5.64,5.66,5.5,5.55,74792,0
2013-06-06,5.57,5.65,5.53,5.65,97243,0
2013-06-07,5.71,5.94,5.54,5.88,234398,0
2013-06-10,5.93,6.02,5.85,5.95,114318,0
2013-06-11,5.88,6.09,5.88,5.99,115222,0
2013-06-12,6.03,6.25,6.03,6.19,90138,0
2013-06-13,6.21,6.34,6.19,6.31,70512,0
2013-06-14,6.32,6.39,6.24,6.27,61438,0
2013-06-17,6.36,6.36,6.21,6.32,74758,0
2013-06-18,6.32,6.42,6.32,6.42,62697,0
2013-06-19,6.39,6.44,6.36,6.4,50797,0
2013-06-20,6.27,6.27,6.07,6.22,69645,0
2013-06-21,6.25,6.3,6.167,6.25,225340,0
2013-06-24,6.19,6.25,6.15,6.15,121399,0
2013-06-25,6.22,6.25,6.07,6.17,136399,0
2013-06-26,6.22,6.259,6.04,6.1,57218,0
2013-06-27,6.17,6.17,6.09,6.14,182617,0
2013-06-28,6.11,6.21,6.02,6.05,669687,0
2013-07-01,6.07,6.14,6.04,6.1,68312,0
2013-07-02,6,6.12,6,6.1,50462,0
2013-07-03,6.1,6.13,6.05,6.09,32023,0
2013-07-05,6.12,6.2255,6.07,6.21,162395,0
2013-07-08,6.21,6.33,6.2,6.24,121645,0
2013-07-09,6.25,6.29,6.2,6.29,65596,0
2013-07-10,6.29,6.34,6.18,6.22,66346,0
2013-07-11,6.27,6.27,6.22,6.24,211582,0
2013-07-12,6.25,6.255,6.19,6.21,202784,0
2013-07-15,6.22,6.27,6.21,6.26,148315,0
2013-07-16,6.25,6.27,6.21,6.26,81650,0
2013-07-17,6.3,6.32,6.28,6.3,36598,0
2013-07-18,6.34,6.34,6.24,6.28,194589,0
2013-07-19,6.26,6.29,6.15,6.28,105451,0
2013-07-22,6.24,6.26,6.07,6.12,84080,0
2013-07-23,6.12,6.65,6.12,6.64,174986,0
2013-07-24,6.68,6.81,6.53,6.63,158723,0
2013-07-25,6.59,6.89,6.59,6.85,172378,0
2013-07-26,6.83,6.93,6.77,6.87,112137,0
2013-07-29,6.84,7,6.83,6.97,307810,0
2013-07-30,7.02,7.05,6.85,6.94,249126,0
2013-07-31,6.98,7,6.87,6.93,196232,0
2013-08-01,6.98,7,6.85,6.96,104675,0
2013-08-02,6.95,7.04,6.84,6.92,68467,0
2013-08-05,6.93,7.04,6.93,6.97,100590,0
2013-08-06,6.98,7.02,6.86,6.88,56637,0
2013-08-07,6.83,6.94,6.73,6.9,75306,0
2013-08-08,6.9,6.95,6.76,6.79,46925,0
2013-08-09,6.75,6.77,6.61,6.71,57109,0
2013-08-12,6.69,6.86,6.64,6.74,73912,0
2013-08-13,6.77,6.89,6.7,6.74,89347,0
2013-08-14,6.76,6.85,6.7,6.74,53897,0
2013-08-15,6.66,6.78,6.62,6.66,81433,0
2013-08-16,6.7,6.84,6.69,6.79,180865,0
2013-08-19,6.77,6.9,6.68,6.68,87422,0
2013-08-20,6.74,6.88,6.67,6.81,51367,0
2013-08-21,6.78,6.9,6.71,6.83,71437,0
2013-08-22,6.84,7,6.84,7,77517,0
2013-08-23,7,7.03,6.91,7,85051,0
2013-08-26,6.99,7.09,6.92,7.02,66802,0
2013-08-27,6.96,6.98,6.632,6.72,128578,0
2013-08-28,6.73,6.87,6.69,6.78,99341,0
2013-08-29,6.79,6.89,6.785,6.82,21419,0
2013-08-30,6.8,6.86,6.5,6.65,96668,0
2013-09-03,6.69,6.8,6.58,6.66,57019,0
2013-09-04,6.66,6.88,6.53,6.81,71624,0
2013-09-05,6.78,6.86,6.66,6.77,24745,0
2013-09-06,6.7,6.82,6.58,6.69,15338,0
2013-09-09,6.69,6.9,6.69,6.87,39957,0
2013-09-10,6.92,6.93,6.79,6.84,41032,0
2013-09-11,6.82,6.85,6.78,6.81,29480,0
2013-09-12,6.82,6.82,6.58,6.59,40166,0
2013-09-13,6.61,6.66,6.5,6.65,48881,0
2013-09-16,6.74,6.74,6.51,6.55,41831,0
2013-09-17,6.52,6.82,6.52,6.62,54308,0
2013-09-18,6.61,6.76,6.52,6.69,55478,0
2013-09-19,6.67,6.71,6.57,6.66,15817,0
2013-09-20,6.66,6.9,6.53,6.9,113097,0
2013-09-23,6.84,6.995,6.82,6.99,42802,0
2013-09-24,7,7.04,6.88,6.97,93000,0
2013-09-25,6.96,7.03,6.92,6.98,36200,0
2013-09-26,7.11,7.11,6.75,6.84,57900,0
2013-09-27,6.78,7.03,6.78,6.99,40400,0
2013-09-30,6.91,6.96,6.64,6.91,81800,0
2013-10-01,6.89,6.91,6.79,6.8,21100,0
2013-10-02,6.73,6.89,6.7,6.7,60000,0
2013-10-03,6.69,6.8,6.53,6.77,39900,0
2013-10-04,6.75,7,6.75,6.94,50700,0
2013-10-07,6.86,6.92,6.79,6.79,19700,0
2013-10-08,6.84,6.84,6.67,6.7,51081,0
2013-10-09,6.71,6.9,6.67,6.81,54400,0
2013-10-10,6.92,7.02,6.74,6.97,41100,0
2013-10-11,6.93,7.04,6.92,7.04,48900,0
2013-10-14,6.87,7.15,6.87,7.11,79300,0
2013-10-15,7.1,7.18,7.07,7.13,37100,0
2013-10-16,7.16,7.17,7.08,7.08,77400,0
2013-10-17,7.05,7.21,7.04,7.19,60223,0
2013-10-18,7.25,7.25,7,7.11,91000,0
2013-10-21,7.1,7.17,7.02,7.11,71592,0
2013-10-22,8.48,8.57,8,8.47,497700,0
2013-10-23,8.4,8.51,8.3,8.38,218400,0
2013-10-24,8.4,8.42,8.23,8.27,159700,0
2013-10-25,8.29,8.37,8.1,8.35,92500,0
2013-10-28,8.41,9.47,8.39,8.89,612900,0
2013-10-29,8.83,9.12,8.82,9.03,122000,0
2013-10-30,9.09,9.15,8.92,9.03,145000,0
2013-10-31,9.08,9.5,8.88,9.31,556706,0
2013-11-01,9.32,9.4,9.25,9.33,221400,0
2013-11-04,9.45,9.85,9.35,9.73,627500,0
2013-11-05,9.75,10.22,9.63,9.74,771800,0
2013-11-06,9.78,9.99,9.71,9.8,247100,0
2013-11-07,9.8,9.91,9.38,9.45,198500,0
2013-11-08,9.43,9.68,9.37,9.66,175400,0
2013-11-11,9.75,9.86,9.57,9.76,251500,0
2013-11-12,9.78,9.88,9.63,9.82,147500,0
2013-11-13,9.79,10,9.73,9.99,188900,0
2013-11-14,10,10.3,9.87,9.88,199600,0
2013-11-15,9.9,10,9.85,9.95,157600,0
2013-11-18,10.02,10.07,9.41,9.45,191609,0
2013-11-19,9.39,9.7,9.13,9.39,196900,0
2013-11-20,9.41,9.51,9.16,9.4,82600,0
2013-11-21,9.41,9.51,9.33,9.48,165300,0
2013-11-22,9.47,9.5,9.36,9.4,183800,0
2013-11-25,9.39,9.47,9.12,9.41,176100,0
2013-11-26,9.38,9.74,9.34,9.68,246826,0
2013-11-27,9.65,9.89,9.6,9.82,149500,0
2013-11-29,9.9,10.03,9.84,9.96,77865,0
2013-12-02,9.96,10.01,9.68,9.98,216800,0
2013-12-03,10,10.03,9.74,9.84,155100,0
2013-12-04,9.84,9.96,9.5,9.84,161100,0
2013-12-05,9.81,10,9.55,9.64,261600,0
2013-12-06,9.75,9.89,9.671,9.88,231134,0
2013-12-09,9.88,9.97,9.7,9.75,177100,0
2013-12-10,9.56,9.84,9.5,9.5,141205,0
2013-12-11,9.55,9.71,9.51,9.63,197400,0
2013-12-12,9.64,9.89,9.56,9.86,180900,0
2013-12-13,9.9,10.05,9.86,9.92,270572,0
2013-12-16,9.95,10.18,9.86,9.99,231500,0
2013-12-17,10,10.11,9.98,10.02,107200,0
2013-12-18,10.03,10.1,9.93,10.07,119300,0
2013-12-19,10.08,10.15,9.95,10.09,99495,0
2013-12-20,10.11,10.66,9.94,10.13,740205,0
2013-12-23,10.21,10.5,10.21,10.32,191366,0
2013-12-24,10.3,10.45,10.22,10.36,76669,0
2013-12-26,10.44,10.44,10.11,10.16,189071,0
2013-12-27,10.15,10.22,9.92,10.05,132200,0
2013-12-30,9.99,10.12,9.89,9.95,183500,0
2013-12-31,10,10.11,9.96,10.03,150600,0
2014-01-02,10,10.01,9.51,9.73,317807,0
2014-01-03,9.8,10.01,9.73,9.99,282131,0
2014-01-06,10,10.19,9.99,10.07,297100,0
2014-01-07,10.15,10.28,10.109,10.24,318177,0
2014-01-08,10.48,10.99,10.41,10.74,843874,0
2014-01-09,10.85,10.85,10.63,10.71,554326,0
2014-01-10,10.7,10.94,10.6,10.64,215900,0
2014-01-13,10.64,10.7,10.42,10.49,199900,0
2014-01-14,10.79,11.76,10.76,11.73,935600,0
2014-01-15,11.85,11.91,11.47,11.59,340800,0
2014-01-16,11.63,11.83,11.55,11.58,258200,0
2014-01-17,11.51,11.6,11.33,11.42,278647,0
2014-01-21,11.55,11.99,11.53,11.94,442900,0
2014-01-22,11.93,12.08,11.83,11.92,393000,0
2014-01-23,11.89,12.04,11.82,12.04,333200,0
2014-01-24,11.97,11.97,11.41,11.58,246700,0
2014-01-27,11.58,11.72,11.28,11.5,254400,0
2014-01-28,11.44,11.96,11.44,11.74,265400,0
2014-01-29,11.55,11.81,11.46,11.53,113700,0
2014-01-30,11.66,11.86,11.52,11.76,177000,0
2014-01-31,11.58,11.73,11.38,11.43,179257,0
2014-02-03,11.31,11.43,10.77,10.88,277789,0
2014-02-04,10.99,11.42,10.836,11.38,244833,0
2014-02-05,11.27,11.46,11.04,11.3,203952,0
2014-02-06,11.35,11.54,11.29,11.34,110371,0
2014-02-07,11.28,11.4,11.21,11.34,128807,0
2014-02-10,11.28,11.42,11.13,11.42,200868,0
2014-02-11,11.46,11.76,11.35,11.74,124833,0
2014-02-12,11.74,11.78,11.3,11.4,200817,0
2014-02-13,11.36,11.78,11.33,11.72,110951,0
2014-02-14,11.66,11.79,11.43,11.76,189071,0
2014-02-18,11.65,11.99,11.39,11.94,558531,0
2014-02-19,13.03,13.88,12.75,13.19,3562187,0
2014-02-20,13.35,13.87,13.35,13.69,865011,0
2014-02-21,13.47,13.61,13.07,13.39,371556,0
2014-02-24,13.46,13.88,13.27,13.34,641703,0
2014-02-25,13.48,13.54,13.31,13.34,468010,0
2014-02-26,13.34,13.75,13.28,13.35,534337,0
2014-02-27,13.25,13.47,13.23,13.33,338971,0
2014-02-28,13.37,13.45,13.08,13.16,332231,0
2014-03-03,13.05,13.23,12.84,13.17,320024,0
2014-03-04,13.38,13.68,13.35,13.6,531584,0
2014-03-05,13.62,14.35,13.55,14.28,653973,0
2014-03-06,14.38,14.5,14.28,14.3,289125,0
2014-03-07,14.5,14.5,14.18,14.4,351904,0
2014-03-10,14.4,14.49,14.21,14.36,328803,0
2014-03-11,14.49,14.65,14.22,14.29,388642,0
2014-03-12,14.479,14.71,14.137,14.6,332009,0
2014-03-13,14.7,14.839,14.091,14.44,529434,0
2014-03-14,14.33,14.67,13.98,14.13,426215,0
2014-03-17,14.28,14.96,14.12,14.75,914219,0
2014-03-18,14.75,15,14.75,14.9,490298,0
2014-03-19,14.95,14.98,14.53,14.73,371764,0
2014-03-20,14.61,14.95,14.52,14.79,246774,0
2014-03-21,14.8,14.97,14.3,14.32,353371,0
2014-03-24,14.25,14.263,13.361,13.6,725962,0
2014-03-25,13.73,14.486,13.73,14.11,442534,0
2014-03-26,14.18,14.23,13.07,13.13,498300,0
2014-03-27,13.15,13.239,12.51,12.69,499055,0
2014-03-28,12.66,12.975,12.26,12.47,488770,0
2014-03-31,12.62,13.5,12.62,13.15,605972,0
2014-04-01,13.21,13.28,12.95,13.2,335948,0
2014-04-02,13.27,13.43,13,13.34,321872,0
2014-04-03,13.38,13.48,13.023,13.16,240692,0
2014-04-04,13.28,13.39,12.51,12.64,258578,0
2014-04-07,13.78,13.89,12.59,12.71,571428,0
2014-04-08,12.71,12.92,12.38,12.44,287970,0
2014-04-09,12.55,12.735,12.37,12.5,296475,0
2014-04-10,12.55,12.55,11.67,11.8,463328,0
2014-04-11,11.67,11.98,11.391,11.49,418835,0
2014-04-14,11.52,11.67,10.82,11,691291,0
2014-04-15,11.02,11.3,10.52,11.03,526161,0
2014-04-16,11.103,11.13,10.67,10.96,325281,0
2014-04-17,10.92,11.04,10.771,11,334196,0
2014-04-21,11.02,11.35,10.77,11.33,504850,0
2014-04-22,11.46,11.67,11.27,11.62,321994,0
2014-04-23,11.58,11.6,11.34,11.41,320746,0
2014-04-24,11.5,11.81,10.96,11.77,568990,0
2014-04-25,11.63,11.67,11.22,11.58,569930,0
2014-04-28,11.59,12.19,11.36,11.81,1097371,0
2014-04-29,9.12,9.88,8.55,8.73,3072686,0
2014-04-30,8.75,8.97,8.51,8.52,1313557,0
2014-05-01,8.49,8.9,8.24,8.6,831865,0
2014-05-02,8.61,8.7,8.32,8.38,690421,0
2014-05-05,8.38,8.63,8.33,8.43,343992,0
2014-05-06,8.41,8.48,8.18,8.2,490549,0
2014-05-07,8.23,8.29,7.83,8.14,605933,0
2014-05-08,7.96,8.36,7.92,8.01,249529,0
2014-05-09,7.97,8.22,7.97,8.19,286295,0
2014-05-12,8.21,8.48,8.14,8.36,345300,0
2014-05-13,8.37,8.37,7.98,8.05,359940,0
2014-05-14,8.06,8.08,7.9,8.04,220113,0
2014-05-15,8.02,8.02,7.7,7.81,264180,0
2014-05-16,7.81,7.87,7.62,7.87,197437,0
2014-05-19,7.8,8.21,7.75,8.2,254462,0
2014-05-20,8.25,8.51,7.85,8.01,264974,0
2014-05-21,8.03,8.13,7.7901,8.13,148405,0
2014-05-22,7.97,8.41,7.97,8.3,167326,0
2014-05-23,8.32,8.36,8.16,8.25,153086,0
2014-05-27,8.33,8.78,8.26,8.69,269285,0
2014-05-28,8.71,8.73,8.465,8.71,194998,0
2014-05-29,8.7,8.86,8.51,8.59,265472,0
2014-05-30,8.73,8.73,8.155,8.28,342226,0
2014-06-02,8.3,8.37,8.05,8.33,267361,0
2014-06-03,8.32,8.32,8.085,8.13,189421,0
2014-06-04,8.12,8.35,8.1,8.26,252320,0
2014-06-05,8.3,8.62,8.16,8.59,337964,0
2014-06-06,8.6,9.04,8.59,8.78,406837,0
2014-06-09,8.8896,9.11,8.77,8.93,318521,0
2014-06-10,8.89,8.95,8.63,8.65,172400,0
2014-06-11,8.62,8.84,8.56,8.78,126098,0
2014-06-12,8.79,8.93,8.51,8.78,336251,0
2014-06-13,8.81,8.9399,8.76,8.88,221031,0
2014-06-16,8.88,9.23,8.88,9.14,594304,0
2014-06-17,9.18,9.4,9.1,9.232,288912,0
2014-06-18,9.25,9.4,9.04,9.26,277138,0
2014-06-19,9.27,9.36,8.931,9.05,172678,0
2014-06-20,9.12,9.19,8.965,9.05,287844,0
2014-06-23,9.05,9.06,8.7964,8.93,261219,0
2014-06-24,8.88,9.075,8.78,8.81,212035,0
2014-06-25,8.79,8.89,8.69,8.81,200813,0
2014-06-26,8.81,8.815,8.57,8.66,184299,0
2014-06-27,8.58,8.8,8.46,8.69,985087,0
2014-06-30,8.69,9.08,8.69,9.05,280342,0
2014-07-01,9.08,9.48,9.07,9.3,438365,0
2014-07-02,9.3,9.37,9.16,9.29,258100,0
2014-07-03,9.34,9.38,9.17,9.32,352875,0
2014-07-07,9.33,9.35,9.02,9.26,272061,0
2014-07-08,9.31,9.35,8.84,9.06,253665,0
2014-07-09,9.1,9.29,8.95,9.21,406025,0
2014-07-10,8.96,9.24,8.8,9.13,229847,0
2014-07-11,9.08,9.3,8.94,9.2,166346,0
2014-07-14,9.28,9.28,9.14,9.2,267783,0
2014-07-15,9.22,9.22,9.01,9.07,248885,0
2014-07-16,9.1,9.16,8.9,8.97,194602,0
2014-07-17,8.9,9.108,8.66,8.68,262427,0
2014-07-18,8.7,8.8,8.6,8.68,284673,0
2014-07-21,8.66,9.19,8.63,9.16,581812,0
2014-07-22,9.05,9.44,8.74,9.2,872559,0
2014-07-23,9.2,9.27,8.94,9.125,305919,0
2014-07-24,9.14,9.36,9.12,9.17,194592,0
2014-07-25,9.06,9.06,8.86,8.88,192970,0
2014-07-28,8.9,9.08,8.7,8.86,178749,0
2014-07-29,8.86,8.98,8.73,8.74,187948,0
2014-07-30,8.84,8.96,8.79,8.87,152913,0
2014-07-31,8.73,8.93,8.58,8.67,324643,0
2014-08-01,8.72,8.87,8.59,8.78,171870,0
2014-08-04,8.82,8.8525,8.7,8.81,118474,0
2014-08-05,8.8,9.16,8.8,9.1,321965,0
2014-08-06,9.02,9.5,9.01,9.38,178898,0
2014-08-07,9.35,9.51,9.25,9.37,289192,0
2014-08-08,9.42,9.42,9.14,9.31,195438,0
2014-08-11,9.3,9.68,9.24,9.63,177273,0
2014-08-12,9.55,9.69,9.5,9.66,182826,0
2014-08-13,9.7,9.96,9.68,9.95,196269,0
2014-08-14,9.93,10.16,9.7,10,208802,0
2014-08-15,10.02,10.28,10.02,10.16,320702,0
2014-08-18,10.24,10.29,10.05,10.07,215991,0
2014-08-19,10.05,10.29,10.04,10.19,203479,0
2014-08-20,10.16,10.2,9.86,9.89,114643,0
2014-08-21,9.91,10.06,9.714,9.97,196175,0
2014-08-22,9.95,10.09,9.82,10.07,223454,0
2014-08-25,10.1,10.22,9.85,9.92,131088,0
2014-08-26,9.88,10.03,9.88,9.93,100298,0
2014-08-27,9.91,10.04,9.85,9.9,115916,0
2014-08-28,9.84,9.87,9.57,9.57,109308,0
2014-08-29,9.58,9.732,9.46,9.65,94319,0
2014-09-02,9.68,9.97,9.57,9.92,135082,0
2014-09-03,10.01,10.17,9.53,9.59,340513,0
2014-09-04,9.61,9.809,9.12,9.16,315296,0
2014-09-05,9.1,9.4,9.02,9.35,142410,0
2014-09-08,9.38,9.5,9.27,9.46,78606,0
2014-09-09,9.44,9.45,9.25,9.25,87949,0
2014-09-10,9.24,9.38,9.24,9.36,65218,0
2014-09-11,9.33,9.45,9.26,9.45,61414,0
2014-09-12,9.42,9.42,9.23,9.23,82271,0
2014-09-15,9.19,9.3,8.95,9.02,181881,0
2014-09-16,8.97,9.14,8.96,9.1,98413,0
2014-09-17,9.07,9.23,9.07,9.16,89317,0
2014-09-18,9.23,9.42,9,9.4,122866,0
2014-09-19,9.44,9.65,9.26,9.36,250186,0
2014-09-22,9.25,9.26,9.04,9.04,85521,0
2014-09-23,9.01,9.11,8.85,8.88,148525,0
2014-09-24,8.92,9.22,8.92,9.13,85962,0
2014-09-25,9.13,9.145,8.85,9.03,116981,0
2014-09-26,9.07,9.12,9.01,9.08,49424,0
2014-09-29,9,9.15,8.93,9.01,131493,0
2014-09-30,9.01,9.1,8.9,8.95,186524,0
2014-10-01,8.96,9.04,8.82,8.91,128262,0
2014-10-02,8.94,9.3,8.89,9.24,83562,0
2014-10-03,9.29,9.41,9.1,9.12,103537,0
2014-10-06,9.05,9.12,8,8.105,1366183,0
2014-10-07,8.08,8.14,7.77,7.91,682369,0
2014-10-08,7.85,8.01,7.68,7.96,362543,0
2014-10-09,7.93,8.09,7.84,7.87,149852,0
2014-10-10,7.85,7.85,7.37,7.4,203541,0
2014-10-13,7.44,7.77,7.32,7.67,187906,0
2014-10-14,7.78,7.95,7.62,7.69,142096,0
2014-10-15,7.65,8.23,7.58,8.09,461156,0
2014-10-16,8.02,8.38,7.91,8.085,241712,0
2014-10-17,8.26,8.3199,7.75,7.94,263173,0
2014-10-20,7.85,8.26,7.81,8.26,293146,0
2014-10-21,7.85,8.49,7.69,7.92,782466,0
2014-10-22,7.9,7.99,7.65,7.67,326592,0
2014-10-23,7.78,7.99,7.65,7.89,267976,0
2014-10-24,7.92,8.18,7.89,7.95,144074,0
2014-10-27,7.95,7.97,7.76,7.87,191388,0
2014-10-28,7.89,8.39,7.89,8.31,216727,0
2014-10-29,8.31,8.5,8.27,8.43,165396,0
2014-10-30,8.35,8.44,8.23,8.37,198002,0
2014-10-31,8.37,8.82,8.37,8.78,163052,0
2014-11-03,8.73,8.82,8.21,8.23,187061,0
2014-11-04,7.925,8.26,7.925,8.09,200970,0
2014-11-05,8.22,8.46,8.08,8.44,150728,0
2014-11-06,8.33,8.69,8.3299,8.58,147002,0
2014-11-07,8.52,8.52,8.26,8.36,142617,0
2014-11-10,7.83,8.235,7.72,8.16,291700,0
2014-11-11,8.1,8.3,8.04,8.27,154656,0
2014-11-12,8.09,8.35,8.05,8.35,111352,0
2014-11-13,8.33,8.36,8.19,8.21,112087,0
2014-11-14,8.18,8.3,8.06,8.26,109526,0
2014-11-17,8.22,8.25,8.06,8.21,131023,0
2014-11-18,8.17,8.41,8.17,8.32,146369,0
2014-11-19,8.34,8.34,7.96,8.02,143861,0
2014-11-20,8,8.32,7.975,8.22,137466,0
2014-11-21,8.38,8.59,8.31,8.49,186783,0
2014-11-24,8.47,8.52,8.31,8.41,171642,0
2014-11-25,8.47,8.75,8.35,8.7,271893,0
2014-11-26,8.67,8.8458,8.55,8.81,100012,0
2014-11-28,8.8,8.87,8.69,8.69,87230,0
2014-12-01,8.49,8.63,8.4,8.42,158953,0
2014-12-02,8.47,8.75,8.42,8.45,114810,0
2014-12-03,8.43,8.79,8.4,8.68,135745,0
2014-12-04,8.75,8.82,8.61,8.75,48204,0
2014-12-05,8.71,9,8.7,8.92,145590,0
2014-12-08,8.86,8.98,8.49,8.51,109676,0
2014-12-09,8.45,8.87,8.31,8.85,176277,0
2014-12-10,8.77,8.81,7.38,8.66,141827,0
2014-12-11,8.77,8.97,8.32,8.67,168134,0
2014-12-12,8.55,8.82,8.55,8.62,137013,0
2014-12-15,8.65,8.83,8.58,8.6,92153,0
2014-12-16,8.56,8.9,8.48,8.72,112068,0
2014-12-17,8.71,8.96,8.67,8.9,156254,0
2014-12-18,9,9,8.84,8.95,237745,0
2014-12-19,8.9,9.1,8.67,9.05,323903,0
2014-12-22,9.09,9.51,8.8,9.27,99823,0
2014-12-23,9.1,9.47,9.1,9.35,59560,0
2014-12-24,9.35,9.38,9.18,9.27,40652,0
2014-12-26,9.32,9.44,9.32,9.38,40368,0
2014-12-29,9.35,9.42,9.28,9.28,48361,0
2014-12-30,9.28,9.35,9.18,9.23,108235,0
2014-12-31,9.2,9.41,9.2,9.28,131763,0
2015-01-02,9.37,9.445,9.205,9.42,124016,0
2015-01-05,9.33,9.51,9.3,9.39,108437,0
2015-01-06,9.55,9.55,9.04,9.3,159129,0
2015-01-07,9.45,9.45,9.04,9.33,132191,0
2015-01-08,9.43,9.85,9.34,9.56,151254,0
2015-01-09,9.53,9.75,9.52,9.7,100504,0
2015-01-12,9.67,9.7,9.36,9.4,86551,0
2015-01-13,9.5,9.73,9.26,9.35,86254,0
2015-01-14,9.25,9.3525,9.04,9.23,96626,0
2015-01-15,9.22,9.55,9.05,9.15,108249,0
2015-01-16,9.11,9.47,9.05,9.41,108325,0
2015-01-20,9.43,9.47,9.29,9.35,100380,0
2015-01-21,9.35,9.45,9.24,9.25,72630,0
2015-01-22,9.2465,9.53,9.07,9.46,167864,0
2015-01-23,9.5,9.5,9.34,9.4,72707,0
2015-01-26,9.31,9.41,9.22,9.29,76329,0
2015-01-27,9.19,9.19,9.05,9.07,67943,0
2015-01-28,8.99,9.34,8.96,9.04,122705,0
2015-01-29,9.04,9.31,9.04,9.24,82488,0
2015-01-30,9.12,9.39,8.79,8.8,124700,0
2015-02-02,8.78,9.1,8.75,9.09,125261,0
2015-02-03,9.08,9.48,9.08,9.45,76521,0
2015-02-04,9.38,9.59,9.38,9.48,126919,0
2015-02-05,9.52,9.78,9.48,9.72,81900,0
2015-02-06,9.74,10.25,9.71,10.07,185031,0
2015-02-09,10.02,10.29,9.7,10.04,87583,0
2015-02-10,10.07,10.1,9.87,9.92,57422,0
2015-02-11,9.88,10.07,9.654,9.91,50629,0
2015-02-12,10.01,10.23,9.678,9.91,92929,0
2015-02-13,9.88,10,9.78,9.87,51783,0
2015-02-17,9.87,10.08,9.73,9.75,110314,0
2015-02-18,9.37,9.5,8.69,8.83,397962,0
2015-02-19,8.69,8.91,8.45,8.66,209909,0
2015-02-20,8.68,8.68,8.34,8.41,173859,0
2015-02-23,8.488,8.488,8.01,8.205,185229,0
2015-02-24,8.4,8.4299,8.19,8.26,223865,0
2015-02-25,8.25,8.39,8.15,8.33,238350,0
2015-02-26,8.33,8.44,8.28,8.35,111961,0
2015-02-27,8.414,8.414,8.2,8.26,142888,0
2015-03-02,8.2,8.42,8.2,8.41,158600,0
2015-03-03,8.43,8.48,8.34,8.36,119900,0
2015-03-04,8.34,8.48,8.2,8.28,99100,0
2015-03-05,8.28,8.43,8.18,8.31,137400,0
2015-03-06,8.2,8.41,8.1,8.12,98700,0
2015-03-09,8.13,8.21,8.06,8.13,61100,0
2015-03-10,8.02,8.1,7.91,7.98,97900,0
2015-03-11,8.01,8.11,7.96,8.09,113000,0
2015-03-12,8.11,8.21,8.05,8.19,168700,0
2015-03-13,8.22,8.26,8.05,8.26,72600,0
2015-03-16,8.29,8.49,8.29,8.37,82000,0
2015-03-17,8.32,8.4,8.17,8.31,41000,0
2015-03-18,8.29,8.48,8.22,8.45,154800,0
2015-03-19,8.48,8.54,8.27,8.48,96800,0
2015-03-20,8.14,8.14,7.57,7.8,366000,0
2015-03-23,7.74,7.92,7.6,7.86,206900,0
2015-03-24,7.87,7.94,7.71,7.88,136600,0
2015-03-25,7.8,7.86,7.61,7.65,234200,0
2015-03-26,7.17,7.5,7.17,7.31,248200,0
2015-03-27,7.32,7.53,7.17,7.32,169400,0
2015-03-30,7.3,7.38,7.18,7.3,118100,0
2015-03-31,7.2,7.25,7.14,7.15,119955,0
2015-04-01,7.15,7.35,6.99,7.26,155900,0
2015-04-02,7.28,7.41,7.26,7.34,74800,0
2015-04-06,7.51,7.51,7.19,7.41,90800,0
2015-04-07,7.39,7.475,7.3,7.31,104773,0
2015-04-08,7.39,7.46,7.29,7.39,85100,0
2015-04-09,7.36,7.45,7.27,7.29,82623,0
2015-04-10,7.33,7.38,7.17,7.21,112700,0
2015-04-13,7.27,7.34,7.22,7.25,77700,0
2015-04-14,7.25,7.29,7.17,7.17,94300,0
2015-04-15,7.18,7.35,7.16,7.24,78457,0
2015-04-16,7.2,7.25,6.87,6.98,325521,0
2015-04-17,6.92,7,6.87,6.89,197600,0
2015-04-20,6.87,6.95,6.78,6.83,425289,0
2015-04-21,6.28,6.28,5.26,5.52,2114568,0
2015-04-22,5.52,5.7,5.5,5.66,529134,0
2015-04-23,5.68,5.79,5.56,5.66,374700,0
2015-04-24,5.96,6.394,5.87,6.26,944185,0
2015-04-27,6.27,6.4,6.03,6.06,721700,0
2015-04-28,6.15,6.19,5.99,6.07,313785,0
2015-04-29,6.01,6.12,5.99,6.02,266600,0
2015-04-30,6.09,6.13,5.95,6.01,463900,0
2015-05-01,6.07,6.17,5.98,6.17,236000,0
2015-05-04,6.17,6.37,6.13,6.18,188900,0
2015-05-05,6.15,6.17,5.87,5.93,310300,0
2015-05-06,5.93,5.96,5.81,5.95,265077,0
2015-05-07,5.92,6.01,5.9,5.995,228773,0
2015-05-08,6.01,6.15,6.01,6.06,225000,0
2015-05-11,6.03,6.1,5.98,5.99,224500,0
2015-05-12,5.97,6.06,5.84,6.05,465220,0
2015-05-13,6.1,6.1,5.85,5.99,358900,0
2015-05-14,6.04,6.15,5.99,6.11,497200,0
2015-05-15,6.11,6.19,6.04,6.15,234643,0
2015-05-18,6.14,6.18,6.0965,6.17,229154,0
2015-05-19,6.15,6.2,6.05,6.17,178547,0
2015-05-20,6.2,6.29,6.13,6.24,292700,0
2015-05-21,6.22,6.32,6.13,6.3,276200,0
2015-05-22,6.3,6.33,6.22,6.29,142800,0
2015-05-26,6.28,6.33,6.2,6.25,200872,0
2015-05-27,6.24,6.4,6.24,6.4,320400,0
2015-05-28,6.4,6.53,6.4,6.51,270942,0
2015-05-29,6.49,6.65,6.46,6.47,356300,0
2015-06-01,6.46,6.52,6.29,6.48,226776,0
2015-06-02,6.43,6.51,6.38,6.44,177373,0
2015-06-03,6.42,6.53,6.42,6.5,180500,0
2015-06-04,6.49,6.54,6.43,6.46,178100,0
2015-06-05,6.44,6.62,6.4,6.56,377100,0
2015-06-08,6.52,6.55,6.42,6.45,183000,0
2015-06-09,6.44,6.44,6.23,6.3,229896,0
2015-06-10,6.25,6.39,6.17,6.18,229746,0
2015-06-11,6.22,6.22,6.05,6.12,184431,0
2015-06-12,6.11,6.16,6.05,6.12,98900,0
2015-06-15,6.12,6.26,6.01,6.25,106600,0
2015-06-16,6.61,7.15,6.56,6.84,694000,0
2015-06-17,6.89,6.93,6.62,6.89,241800,0
2015-06-18,6.94,6.97,6.81,6.84,156500,0
2015-06-19,6.88,6.88,6.68,6.69,199900,0
2015-06-22,6.83,6.83,6.65,6.71,207800,0
2015-06-23,6.73,6.7865,6.65,6.68,86357,0
2015-06-24,6.71,6.81,6.65,6.66,137800,0
2015-06-25,6.75,6.77,6.6,6.76,193500,0
2015-06-26,6.78,6.78,6.5,6.5,684400,0
2015-06-29,6.48,6.6,6.3,6.3,224000,0
2015-06-30,6.44,6.45,6.195,6.23,192810,0
2015-07-01,6.31,6.46,6.12,6.15,183600,0
2015-07-02,6.17,6.2,6.13,6.14,108000,0
2015-07-06,6.12,6.25,6.09,6.11,197000,0
2015-07-07,6.09,6.22,6.06,6.15,195500,0
2015-07-08,6.13,6.14,5.98,6.02,212800,0
2015-07-09,6.09,6.11,5.97,6.04,191100,0
2015-07-10,6.1,6.17,6.04,6.14,168000,0
2015-07-13,6.19,6.21,6.12,6.13,141300,0
2015-07-14,6.11,6.14,5.94,6.13,263927,0
2015-07-15,6.1,6.1,5.9,5.91,279690,0
2015-07-16,5.99,6,5.7,5.8,348600,0
2015-07-17,5.81,5.83,5.64,5.7,520500,0
2015-07-20,5.7,5.73,5.37,5.41,269500,0
2015-07-21,5.43,5.69,5.43,5.5,235600,0
2015-07-22,5.45,5.54,5.29,5.42,343300,0
2015-07-23,6.8,7.7,6.7,7.15,1780800,0
2015-07-24,7.11,7.24,6.81,7.07,600700,0
2015-07-27,7.15,7.37,6.98,7.22,285800,0
2015-07-28,7.11,7.32,7.07,7.3,285300,0
2015-07-29,7.32,7.44,7.29,7.36,433900,0
2015-07-30,7.31,7.64,7.31,7.64,478200,0
2015-07-31,7.64,7.73,7.54,7.58,265300,0
2015-08-03,7.65,7.84,7.51,7.6,449789,0
2015-08-04,7.81,8.06,7.71,8.02,356200,0
2015-08-05,8.02,8.13,7.99,8.08,344600,0
2015-08-06,8.05,8.13,8,8.04,181457,0
2015-08-07,8,8.07,7.86,8.02,217400,0
2015-08-10,7.97,8.16,7.89,8.04,332800,0
2015-08-11,7.96,8,7.65,7.675,222627,0
2015-08-12,7.57,7.79,7.47,7.66,253400,0
2015-08-13,7.65,7.8,7.6,7.6,95500,0
2015-08-14,7.57,7.61,7.4,7.45,127100,0
2015-08-17,7.44,7.58,7.4,7.47,180000,0
2015-08-18,7.47,7.5,7.11,7.12,185100,0
2015-08-19,7.07,7.17,6.93,6.95,229300,0
2015-08-20,6.9,6.91,6.61,6.61,266100,0
2015-08-21,6.49,6.97,6.44,6.87,244900,0
2015-08-24,6.06,6.77,6,6.425,294793,0
2015-08-25,6.53,6.63,6.29,6.31,244300,0
2015-08-26,6.46,6.61,6.35,6.52,277700,0
2015-08-27,6.55,6.65,6.41,6.58,165700,0
2015-08-28,6.56,6.75,6.56,6.64,274700,0
2015-08-31,6.64,6.83,6.64,6.79,285300,0
2015-09-01,6.62,6.7,6.4,6.41,258500,0
2015-09-02,6.53,6.66,6.42,6.64,391000,0
2015-09-03,6.69,6.79,6.53,6.66,240900,0
2015-09-04,6.61,6.72,6.46,6.56,187600,0
2015-09-08,6.66,6.8,6.55,6.7,180200,0
2015-09-09,6.83,6.84,6.47,6.5,148500,0
2015-09-10,6.48,6.54,6.38,6.41,145975,0
2015-09-11,6.38,6.43,6.25,6.29,142400,0
2015-09-14,6.29,6.37,6.23,6.33,104600,0
2015-09-15,6.34,6.54,6.33,6.48,185500,0
2015-09-16,6.45,6.58,6.38,6.39,200500,0
2015-09-17,6.36,6.49,6.32,6.35,120051,0
2015-09-18,6.28,6.39,6.08,6.11,233900,0
2015-09-21,6.18,6.23,5.94,5.99,180600,0
2015-09-22,5.9,5.9,5.74,5.8,259800,0
2015-09-23,5.84,5.93,5.76,5.86,233712,0
2015-09-24,5.79,5.85,5.73,5.79,161220,0
2015-09-25,5.84,5.94,5.53,5.53,160700,0
2015-09-28,5.52,5.66,5.46,5.57,197234,0
2015-09-29,5.59,5.79,5.56,5.67,192800,0
2015-09-30,5.74,5.81,5.69,5.74,146500,0
2015-10-01,5.74,5.8,5.53,5.67,110200,0
2015-10-02,5.59,5.75,5.43,5.75,151800,0
2015-10-05,5.77,5.845,5.7,5.75,226550,0
2015-10-06,5.76,5.82,5.68,5.73,151600,0
2015-10-07,5.77,5.9,5.77,5.84,116500,0
2015-10-08,5.86,5.88,5.71,5.88,116900,0
2015-10-09,5.91,5.91,5.77,5.82,201400,0
2015-10-12,5.79,5.82,5.53,5.58,147346,0
2015-10-13,5.55,5.56,5.35,5.36,149100,0
2015-10-14,5.4,5.46,5.29,5.3,216700,0
2015-10-15,5.35,5.42,5.29,5.42,169500,0
2015-10-16,5.44,5.45,5.32,5.39,108600,0
2015-10-19,5.37,5.51,5.35,5.51,232101,0
2015-10-20,5.5,5.65,5.42,5.6,116546,0
2015-10-21,5.61,5.71,5.54,5.54,130000,0
2015-10-22,5.49,5.6,5.21,5.3,464300,0
2015-10-23,4.6,5.05,4.6,4.91,745300,0
2015-10-26,4.93,5,4.75,4.81,443100,0
2015-10-27,4.8,4.86,4.6,4.7,374500,0
2015-10-28,4.75,4.89,4.69,4.85,304000,0
2015-10-29,4.8,4.87,4.75,4.76,238600,0
2015-10-30,4.79,4.92,4.71,4.88,227300,0
2015-11-02,4.99,5.21,4.98,5.21,240579,0
2015-11-03,5.17,5.33,5.17,5.22,302800,0
2015-11-04,5.21,5.27,5.11,5.14,202638,0
2015-11-05,5.13,5.15,5.06,5.08,200000,0
2015-11-06,5.06,5.11,4.98,5.08,253300,0
2015-11-09,5.07,5.09,4.98,5.02,149410,0
2015-11-10,5,5.05,4.85,4.88,152600,0
2015-11-11,4.86,4.93,4.81,4.85,122600,0
2015-11-12,4.81,4.9,4.75,4.82,158200,0
2015-11-13,4.85,5.01,4.76,4.91,165300,0
2015-11-16,4.94,5.13,4.83,4.96,137900,0
2015-11-17,4.96,4.98,4.8,4.83,143100,0
2015-11-18,4.83,4.97,4.83,4.95,149000,0
2015-11-19,4.91,5.07,4.9,5.06,110600,0
2015-11-20,5.06,5.1,4.8,4.81,228700,0
2015-11-23,4.79,4.88,4.71,4.72,157400,0
2015-11-24,4.71,4.87,4.71,4.86,87100,0
2015-11-25,4.84,5,4.84,4.98,53300,0
2015-11-27,4.97,5.1,4.89,5.08,57800,0
2015-11-30,5.08,5.1,4.88,5.07,230100,0
2015-12-01,5.08,5.4,4.965,5.35,155742,0
2015-12-02,5.4,5.59,5.31,5.46,174654,0
2015-12-03,5.45,5.49,5.25,5.26,143359,0
2015-12-04,5.25,5.44,5.2,5.23,248700,0
2015-12-07,5.2,5.22,4.8,4.87,229500,0
2015-12-08,4.82,4.94,4.75,4.89,142304,0
2015-12-09,4.9,4.99,4.82,4.92,214100,0
2015-12-10,4.91,5.01,4.86,4.89,205300,0
2015-12-11,4.85,4.94,4.8,4.84,133800,0
2015-12-14,4.82,4.85,4.7,4.71,175579,0
2015-12-15,4.71,4.88,4.67,4.87,240900,0
2015-12-16,4.9,5.13,4.79,5.12,155100,0
2015-12-17,5.15,5.35,4.87,5.1,145600,0
2015-12-18,5.1,5.21,5.03,5.15,174000,0
2015-12-21,5.2,5.31,5.09,5.3,96100,0
2015-12-22,5.3,5.39,5.22,5.32,111393,0
2015-12-23,5.33,5.37,5.25,5.32,87500,0
2015-12-24,5.3,5.47,5.3,5.38,49398,0
2015-12-28,5.34,5.43,5.25,5.39,95114,0
2015-12-29,5.41,5.525,5.37,5.45,137770,0
2015-12-30,5.4,5.476,5.19,5.26,84381,0
2015-12-31,5.25,5.3,5.11,5.12,119651,0
2016-01-04,5.06,5.31,4.95,5.25,175809,0
2016-01-05,5.28,5.28,4.99,5.03,183936,0
2016-01-06,4.96,5.03,4.9,5.01,157066,0
2016-01-07,4.91,4.98,4.79,4.79,161502,0
2016-01-08,4.8,4.92,4.73,4.73,146225,0
2016-01-11,4.75,5.01,4.71,4.76,169449,0
2016-01-12,5.3,5.719,5.3,5.5,278219,0
2016-01-13,5.55,5.7,5.2,5.25,155202,0
2016-01-14,5.28,5.41,5.16,5.23,158748,0
2016-01-15,5.07,5.125,4.84,4.98,110006,0
2016-01-19,5.02,5.13,4.72,4.79,148200,0
2016-01-20,4.71,5.05,4.6,4.99,212360,0
2016-01-21,5.07,5.17,4.9,5.03,72659,0
2016-01-22,5.14,5.22,5.11,5.14,109917,0
2016-01-25,5.12,5.2,5.03,5.04,61447,0
2016-01-26,5.08,5.15,4.99,5.06,100290,0
2016-01-27,5.07,5.11,4.96,5.05,143325,0
2016-01-28,5.09,5.23,5.05,5.05,36007,0
2016-01-29,5.08,5.27,5.08,5.14,119225,0
2016-02-01,5.1,5.22,5.06,5.15,77111,0
2016-02-02,5.1,5.15,5.01,5.06,91554,0
2016-02-03,5.12,5.12,4.92,4.99,81631,0
2016-02-04,4.98,5.11,4.98,5.04,118192,0
2016-02-05,5.01,5.055,4.85,4.85,117990,0
2016-02-08,4.84,4.86,4.69,4.76,159104,0
2016-02-09,4.69,4.75,4.61,4.64,83001,0
2016-02-10,4.66,4.8,4.51,4.57,137854,0
2016-02-11,4.5,4.69,4.5,4.61,78533,0
2016-02-12,4.65,4.67,4.52,4.56,58302,0
2016-02-16,4.63,4.72,4.58,4.65,52559,0
2016-02-17,4.68,4.84,4.68,4.82,81869,0
2016-02-18,4.84,4.9,4.76,4.77,39877,0
2016-02-19,4.82,5,4.82,4.94,130876,0
2016-02-22,5,5.005,4.81,4.84,49781,0
2016-02-23,4.8,4.92,4.75,4.75,101443,0
2016-02-24,5.4,5.65,5.0101,5.2,210514,0
2016-02-25,5.21,5.34,5.15,5.3,237970,0
2016-02-26,5.32,5.46,5.29,5.31,76467,0
2016-02-29,5.34,5.53,5.14,5.23,204541,0
2016-03-01,5.28,5.42,5.26,5.39,91138,0
2016-03-02,5.33,5.44,5.33,5.4,94585,0
2016-03-03,5.37,5.44,5.31,5.33,67316,0
2016-03-04,5.35,5.45,5.33,5.38,50927,0
2016-03-07,5.33,5.41,5.31,5.34,43292,0
2016-03-08,5.34,5.37,5.06,5.06,61713,0
2016-03-09,5.09,5.19,5.045,5.18,83126,0
2016-03-10,5.2,5.23,5.14,5.19,155828,0
2016-03-11,5.21,5.31,5.1,5.21,116328,0
2016-03-14,5.21,5.39,5.21,5.33,141156,0
2016-03-15,5.25,5.26,5.08,5.12,86710,0
2016-03-16,5.12,5.3,5.09,5.26,139854,0
2016-03-17,5.23,5.35,5.17,5.19,157604,0
2016-03-18,5.22,5.33,5.2,5.33,233511,0
2016-03-21,5.32,5.43,5.25,5.33,61519,0
2016-03-22,5.29,5.36,5.19,5.2,47267,0
2016-03-23,5.21,5.2136,5.05,5.05,88391,0
2016-03-24,5.05,5.09,5.02,5.08,38973,0
2016-03-28,5.12,5.13,5.05,5.1,43439,0
2016-03-29,5.05,5.25,5.05,5.24,90346,0
2016-03-30,5.17,5.43,5.17,5.32,70636,0
2016-03-31,5.31,5.42,5.31,5.36,185685,0
2016-04-01,5.28,5.43,5.28,5.35,104730,0
2016-04-04,5.37,5.37,5.18,5.18,33931,0
2016-04-05,5.14,5.17,5.04,5.08,80745,0
2016-04-06,5.07,5.17,5.05,5.09,49790,0
2016-04-07,5.06,5.12,5.04,5.05,69049,0
2016-04-08,5.11,5.13,4.95,4.99,49855,0
2016-04-11,5.04,5.15,5.01,5.03,59576,0
2016-04-12,5.07,5.11,4.9905,5.06,34036,0
2016-04-13,5.08,5.298,5.05,5.25,70422,0
2016-04-14,5.24,5.24,5.145,5.2,30857,0
2016-04-15,5.16,5.22,5.14,5.16,37884,0
2016-04-18,5.34,5.51,5.26,5.45,215404,0
2016-04-19,5.45,5.54,5.39,5.48,109142,0
2016-04-20,5.46,5.54,5.335,5.46,54659,0
2016-04-21,5.47,5.54,5.42,5.53,171481,0
2016-04-22,5.77,5.96,5.51,5.58,202334,0
2016-04-25,5.55,5.66,5.46,5.53,89201,0
2016-04-26,5.52,5.759,5.49,5.64,128998,0
2016-04-27,5.62,5.77,5.6,5.66,71939,0
2016-04-28,5.63,6,5.63,5.91,87403,0
2016-04-29,5.94,5.94,5.59,5.69,102746,0
2016-05-02,5.75,5.81,5.56,5.71,78957,0
2016-05-03,5.67,5.78,5.3801,5.61,56183,0
2016-05-04,5.57,5.68,5.42,5.43,79619,0
2016-05-05,5.44,5.61,5.37,5.39,30873,0
2016-05-06,5.37,5.45,5.21,5.38,37737,0
2016-05-09,5.4,5.486,5.3432,5.38,70002,0
2016-05-10,5.38,5.39,5.27,5.31,64867,0
2016-05-11,5.31,5.44,5.31,5.37,26308,0
2016-05-12,5.34,5.34,5.2,5.26,59564,0
2016-05-13,5.33,5.33,5.16,5.25,53608,0
2016-05-16,5.29,5.4,5.2199,5.28,120595,0
2016-05-17,5.26,5.27,5.01,5.035,88734,0
2016-05-18,5.13,5.19,5.04,5.06,37008,0
2016-05-19,5.04,5.14,5.02,5.13,82341,0
2016-05-20,5.2,5.5,5.2,5.48,135042,0
2016-05-23,5.49,5.6,5.47,5.47,54873,0
2016-05-24,5.52,5.84,5.36,5.82,134154,0
2016-05-25,5.83,5.83,5.65,5.7,67445,0
2016-05-26,5.67,5.96,5.67,5.93,94404,0
2016-05-27,5.95,6.07,5.83,5.91,84233,0
2016-05-31,5.91,5.91,5.65,5.7,116255,0
2016-06-01,5.63,5.91,5.63,5.85,59440,0
2016-06-02,5.8,5.82,5.7,5.76,49013,0
2016-06-03,5.8,5.97,5.74,5.93,70827,0
2016-06-06,5.87,6.07,5.87,5.92,87133,0
2016-06-07,5.89,6.02,5.89,5.93,47173,0
2016-06-08,5.95,6.04,5.94,5.95,106482,0
2016-06-09,5.94,5.94,5.77,5.79,35443,0
2016-06-10,5.73,5.8,5.61,5.64,40747,0
2016-06-13,5.62,5.91,5.61,5.82,60013,0
2016-06-14,5.79,5.9,5.75,5.77,35039,0
2016-06-15,5.8,5.8,5.72,5.72,14729,0
2016-06-16,5.69,5.69,5.48,5.66,65353,0
2016-06-17,5.67,5.68,5.42,5.64,96340,0
2016-06-20,5.69,5.9,5.69,5.74,29532,0
2016-06-21,5.74,5.79,5.55,5.73,70861,0
2016-06-22,5.72,5.88,5.67,5.77,80584,0
2016-06-23,5.84,5.96,5.74,5.88,99789,0
2016-06-24,5.55,5.77,5.495,5.66,242812,0
2016-06-27,5.61,5.65,5.4,5.43,122724,0
2016-06-28,5.47,5.61,5.45,5.48,97734,0
2016-06-29,5.53,5.68,5.47,5.51,46171,0
2016-06-30,5.49,5.71,5.49,5.69,44174,0
2016-07-01,5.68,5.77,5.62,5.66,54464,0
2016-07-05,5.6,5.65,5.44,5.6,21466,0
2016-07-06,5.54,5.76,5.47,5.68,56593,0
2016-07-07,5.73,5.74,5.64,5.65,60902,0
2016-07-08,5.54,5.66,5.4,5.64,195081,0
2016-07-11,5.64,5.8899,5.56,5.78,106046,0
2016-07-12,5.8,5.8999,5.55,5.81,103213,0
2016-07-13,5.82,5.87,5.71,5.71,55539,0
2016-07-14,5.77,5.85,5.77,5.81,96747,0
2016-07-15,5.87,6.05,5.83,6.04,335595,0
2016-07-18,6.03,6.1,5.77,5.95,100803,0
2016-07-19,5.94,5.96,5.85,5.86,70640,0
2016-07-20,5.87,6.04,5.83,6.02,44858,0
2016-07-21,6,6.09,5.94,6.02,34374,0
2016-07-22,6.01,6.01,5.89,5.96,32800,0
2016-07-25,5.94,6.09,5.93,6.08,130928,0
2016-07-26,6.07,6.19,6.03,6.14,91876,0
2016-07-27,6.1,6.24,6.06,6.13,168526,0
2016-07-28,6.12,6.2,6.11,6.18,92112,0
2016-07-29,6.44,6.6,6.3,6.39,502036,0
2016-08-01,6.33,6.47,6.29,6.39,284551,0
2016-08-02,6.36,6.37,6.19,6.21,91625,0
2016-08-03,6.26,6.26,6.05,6.08,125593,0
2016-08-04,6.1,6.2,6.01,6.16,67587,0
2016-08-05,6.18,6.39,5.94,6.33,140512,0
2016-08-08,6.33,6.41,6.29,6.35,44533,0
2016-08-09,6.33,6.41,6.25,6.29,24493,0
2016-08-10,6.3,6.3,6.13,6.19,33212,0
2016-08-11,6.2,6.33,6,6.25,39548,0
2016-08-12,6.24,6.53,6.24,6.52,93962,0
2016-08-15,6.52,6.65,6.4537,6.51,46042,0
2016-08-16,6.44,6.55,6.43,6.45,52041,0
2016-08-17,6.49,6.61,6.45,6.55,90483,0
2016-08-18,6.55,6.72,6.47,6.67,53873,0
2016-08-19,6.71,7.25,6.7,6.95,115473,0
2016-08-22,7,7.21,6.95,7.09,62224,0
2016-08-23,7.18,7.5,7.16,7.43,175909,0
2016-08-24,7.49,7.49,7.15,7.18,116022,0
2016-08-25,7.2,7.29,7.15,7.29,46055,0
2016-08-26,7.33,7.43,7.23,7.29,68596,0
2016-08-29,7.35,7.4,7.1934,7.33,44353,0
2016-08-30,7.29,7.41,7.25,7.39,53417,0
2016-08-31,7.4,7.4,7.15,7.27,78879,0
2016-09-01,7.26,7.36,7.1,7.36,51162,0
2016-09-02,7.38,7.44,7.33,7.43,36220,0
2016-09-06,7.4,7.48,7.33,7.36,61947,0
2016-09-07,7.33,7.459,7.14,7.14,109418,0
2016-09-08,7.15,7.25,7.08,7.18,103399,0
2016-09-09,7.14,7.15,6.86,6.86,70153,0
2016-09-12,6.81,6.95,6.67,6.94,77438,0
2016-09-13,6.957,7,6.73,6.83,49193,0
2016-09-14,6.81,6.87,6.73,6.75,39592,0
2016-09-15,6.74,6.94,6.58,6.86,33243,0
2016-09-16,6.87,6.93,6.77,6.93,107671,0
2016-09-19,6.94,7.08,6.865,6.91,36238,0
2016-09-20,6.98,7.07,6.85,6.89,41106,0
2016-09-21,6.92,6.96,6.87,6.95,41891,0
2016-09-22,6.96,7.15,6.96,7.1,70865,0
2016-09-23,7.06,7.14,6.984,7.04,51511,0
2016-09-26,7.02,7.05,6.8231,6.85,42848,0
2016-09-27,6.81,6.94,6.79,6.88,53542,0
2016-09-28,6.88,7.08,6.85,7.04,132925,0
2016-09-29,7.01,7.0979,6.87,7.07,45504,0
2016-09-30,7.07,7.48,7.03,7.41,89226,0
2016-10-03,7.32,7.63,7.32,7.42,175001,0
2016-10-04,7.41,7.57,7.32,7.35,59023,0
2016-10-05,7.36,7.52,7.35,7.45,88953,0
2016-10-06,7.45,7.8601,7.4,7.8,254346,0
2016-10-07,7.78,7.79,7.61,7.72,164220,0
2016-10-10,7.77,7.8,7.67,7.8,127813,0
2016-10-11,7.8,7.8,7.5,7.55,125831,0
2016-10-12,7.58,7.7,7.52,7.68,83005,0
2016-10-13,7.66,7.66,7.41,7.49,274716,0
2016-10-14,7.55,7.8,7.52,7.76,129182,0
2016-10-17,7.78,7.79,7.59,7.6,100931,0
2016-10-18,7.64,7.67,7.57,7.64,56144,0
2016-10-19,7.61,7.73,7.5801,7.7,259149,0
2016-10-20,7.65,7.79,7.61,7.65,97685,0
2016-10-21,7.56,7.7,7.518,7.64,163523,0
2016-10-24,7.63,7.75,7.61,7.62,237795,0
2016-10-25,7.63,8.075,7.63,7.82,540116,0
2016-10-26,7.85,8,7.769,7.99,404346,0
2016-10-27,8.6,8.67,7.75,7.84,1154368,0
2016-10-28,7.79,8.51,7.771,8.34,885652,0
2016-10-31,8.45,8.71,8.32,8.5,875483,0
2016-11-01,8.5,8.84,8.43,8.6,925792,0
2016-11-02,8.63,8.84,8.6,8.75,563717,0
2016-11-03,8.74,8.7799,8.39,8.52,525253,0
2016-11-04,8.57,8.69,8.4801,8.66,467584,0
2016-11-07,8.8,8.91,8.59,8.86,576585,0
2016-11-08,8.9,9.19,8.86,9.04,627994,0
2016-11-09,8.84,9.31,8.76,9.24,468570,0
2016-11-10,9.36,9.46,9,9.33,400512,0
2016-11-11,9.43,9.65,9.2898,9.64,647088,0
2016-11-14,9.75,9.93,9.67,9.9,490977,0
2016-11-15,9.96,10,8.81,9.15,958297,0
2016-11-16,9.21,9.72,9.2,9.7,472083,0
2016-11-17,9.74,10,9.53,9.87,473835,0
2016-11-18,9.93,9.991,9.61,9.86,568676,0
2016-11-21,9.99,10,9.81,9.88,409791,0
2016-11-22,9.94,10.55,9.85,10.38,1195693,0
2016-11-23,10.45,10.55,10.31,10.49,404064,0
2016-11-25,10.55,10.56,10.17,10.22,229714,0
2016-11-28,10.1,10.17,9.72,10.16,476903,0
2016-11-29,10.2,10.25,9.92,9.99,352209,0
2016-11-30,10,10.15,9.94,10.05,299798,0
2016-12-01,10.09,10.09,9.36,9.61,478392,0
2016-12-02,9.64,9.94,9.25,9.85,516683,0
2016-12-05,9.75,10,9.65,9.91,370678,0
2016-12-06,9.93,10.08,9.88,10.07,302659,0
2016-12-07,10.03,10.44,10,10.29,424227,0
2016-12-08,10.33,10.65,10.19,10.29,391614,0
2016-12-09,10.33,10.33,9.85,9.88,330761,0
2016-12-12,9.88,9.99,9.68,9.69,322799,0
2016-12-13,9.67,9.885,9.57,9.79,273251,0
2016-12-14,9.75,9.8,9.64,9.65,192441,0
2016-12-15,9.71,9.99,9.67,9.83,236262,0
2016-12-16,9.99,10.2519,9.95,10.17,690479,0
2016-12-19,10.2,10.29,10.1,10.16,239244,0
2016-12-20,10.13,10.25,10.01,10.14,322464,0
2016-12-21,10.15,10.36,10.1,10.24,187211,0
2016-12-22,10.25,10.3,10.13,10.18,107204,0
2016-12-23,10.15,10.29,10.1,10.25,70675,0
2016-12-27,10.02,10.33,10.01,10.06,254604,0
2016-12-28,10.06,10.14,9.98,10.03,133066,0
2016-12-29,10.03,10.16,9.75,9.84,188569,0
2016-12-30,9.92,9.92,9.65,9.7,191735,0
2017-01-03,9.7,9.92,9.42,9.79,346014,0
2017-01-04,9.85,10.13,9.76,10,330371,0
2017-01-05,10.06,10.5,10.03,10.44,403561,0
2017-01-06,10.49,10.57,10.28,10.37,301979,0
2017-01-09,11.09,11.85,11.06,11.65,1448131,0
2017-01-10,11.84,11.9,11.4182,11.85,635905,0
2017-01-11,11.89,11.92,11.57,11.92,512590,0
2017-01-12,11.92,12.21,11.74,12.16,610073,0
2017-01-13,12.17,12.59,12.02,12.18,563847,0
2017-01-17,12.44,12.712,12.27,12.41,793393,0
2017-01-18,12.55,12.55,12.2,12.44,370942,0
2017-01-19,12.45,12.62,12.29,12.31,226574,0
2017-01-20,12.33,12.75,12.321,12.43,382587,0
2017-01-23,12.49,12.5899,11.91,11.97,515880,0
2017-01-24,12.08,12.35,12.06,12.34,321078,0
2017-01-25,12.56,12.69,12.39,12.62,349313,0
2017-01-26,12.62,12.6564,12.35,12.485,324288,0
2017-01-27,12.47,12.71,12.47,12.67,273065,0
2017-01-30,12.62,12.6237,12.35,12.54,341083,0
2017-01-31,12.45,12.6,12.31,12.53,338681,0
2017-02-01,12.54,12.8,12.53,12.61,357372,0
2017-02-02,12.74,13.0874,12.65,12.78,570250,0
2017-02-03,12.88,12.93,12.78,12.85,246112,0
2017-02-06,12.72,12.81,12.3,12.59,383071,0
2017-02-07,12.67,12.89,12.6,12.74,312483,0
2017-02-08,12.8,12.8391,12.421,12.7,235158,0
2017-02-09,12.66,12.95,12.55,12.71,243429,0
2017-02-10,12.72,12.7585,12.52,12.7,266723,0
2017-02-13,12.36,12.5919,11.94,12.04,891411,0
2017-02-14,12,12.35,11.98,12.09,372274,0
2017-02-15,12.19,12.39,12.15,12.24,293215,0
2017-02-16,12.18,12.32,11.86,12.2,381761,0
2017-02-17,12.23,12.26,12.08,12.19,216027,0
2017-02-21,12.07,12.46,12.07,12.38,319405,0
2017-02-22,12.28,12.59,12.25,12.58,310495,0
2017-02-23,14,14.45,13.6,14.01,2926663,0
2017-02-24,14.01,14.95,13.85,14.67,1214544,0
2017-02-27,14.85,14.89,14.08,14.57,1202948,0
2017-02-28,14.48,14.51,13.83,13.85,716692,0
2017-03-01,13.87,14.31,13.81,14.3,788176,0
2017-03-02,14.27,14.3236,13.61,13.68,535986,0
2017-03-03,13.67,13.855,13.2736,13.34,592561,0
2017-03-06,13.69,14,13.512,13.88,912614,0
2017-03-07,13.9,14.06,13.8,13.84,560663,0
2017-03-08,13.9,14.1,13.8202,13.88,487560,0
2017-03-09,13.81,14.1,13.55,13.65,393784,0
2017-03-10,13.77,13.99,13.63,13.85,279658,0
2017-03-13,13.92,14.47,13.83,14.32,498122,0
2017-03-14,14.4,14.4474,14.11,14.2,358394,0
2017-03-15,14.15,14.74,14.145,14.68,481729,0
2017-03-16,14.8,15.3,14.745,15.09,814136,0
2017-03-17,15.08,15.64,15.08,15.45,980362,0
2017-03-20,15.59,16.0995,15.45,15.84,955387,0
2017-03-21,15.95,16,14.96,14.98,929666,0
2017-03-22,14.96,15.33,14.8,15.06,371630,0
2017-03-23,15.07,15.51,14.93,15.38,508133,0
2017-03-24,15.47,15.75,15.41,15.66,550776,0
2017-03-27,15.34,15.78,15,15.65,610857,0
2017-03-28,15.71,15.9541,15.61,15.65,503878,0
2017-03-29,15.57,15.91,15.3501,15.86,549169,0
2017-03-30,15.87,16.27,15.8,16.18,523674,0
2017-03-31,16.19,16.99,16.07,16.87,1380595,0
2017-04-03,16.94,16.99,16.21,16.65,798529,0
2017-04-04,16.64,16.82,16.32,16.56,643931,0
2017-04-05,16.6,16.74,15.61,15.66,872616,0
2017-04-06,15.55,15.78,14.97,15.6,654615,0
2017-04-07,15.58,15.83,15.5,15.63,387009,0
2017-04-10,15.87,16.2,15.78,15.94,542484,0
2017-04-11,15.94,16.0515,15.51,15.69,476560,0
2017-04-12,15.61,15.68,15.22,15.32,342987,0
2017-04-13,15.24,15.515,15,15.16,328692,0
2017-04-17,15.16,15.3199,14.93,15.28,340894,0
2017-04-18,15.34,15.59,15.18,15.34,167111,0
2017-04-19,15.52,15.74,15.39,15.69,419981,0
2017-04-20,16.5,16.5,15.71,16.1,429338,0
2017-04-21,16.04,16.24,15.744,16.11,633407,0
2017-04-24,16.28,17.08,16.13,16.96,1426122,0
2017-04-25,17.18,17.86,16.76,17.71,1291597,0
2017-04-26,17.75,17.79,17.159,17.51,1022480,0
2017-04-27,19.06,20.14,17.5902,19.8,3064431,0
2017-04-28,20.03,20.2,19.12,19.24,1172305,0
2017-05-01,19.66,20.74,19.3,20.63,2221823,0
2017-05-02,20.68,21.04,20,20.2,994509,0
2017-05-03,20.2,20.96,19.75,20.95,1098782,0
2017-05-04,21.07,21.32,20.65,21.05,1045335,0
2017-05-05,21.06,21.36,20.68,21.08,718558,0
2017-05-08,21.26,21.28,20.44,20.58,753665,0
2017-05-09,20.8,21.27,20.8,20.96,607697,0
2017-05-10,21.05,21.71,20.96,21.59,637530,0
2017-05-11,21.4,21.999,21.03,21.83,989968,0
2017-05-12,22.03,22.3899,21.61,21.75,647726,0
2017-05-15,22,22.67,21.873,22.38,790789,0
2017-05-16,22.51,22.827,22.1454,22.51,773447,0
2017-05-17,22.08,22.18,20.59,20.8,1491433,0
2017-05-18,20.83,21.5578,20.24,21.45,1358928,0
2017-05-19,21.85,22.23,21.39,21.59,1135280,0
2017-05-22,21.67,22.52,21.2376,22.43,736382,0
2017-05-23,22.6,22.646,21.78,22.37,596180,0
2017-05-24,22.44,23.22,22.08,23.1,1050581,0
2017-05-25,23.26,23.57,22.82,23.11,688551,0
2017-05-26,23.22,24.15,23.1101,24.11,1057551,0
2017-05-30,24.11,24.149,23.04,23.37,1238571,0
2017-05-31,23.39,23.54,21.78,22.84,1939305,0
2017-06-01,22.98,23.25,22.72,22.97,647741,0
2017-06-02,22.97,23.93,22.95,23.42,688075,0
2017-06-05,23.42,23.65,23.12,23.59,930780,0
2017-06-06,23.6,24.31,23.4,23.97,760511,0
2017-06-07,24.13,24.81,23.9,24.77,900150,0
2017-06-08,24.9,25.88,24.6,25.88,1232996,0
2017-06-09,26.12,26.21,21.6,22.88,2437205,0
2017-06-12,23.01,23.01,21.65,22.27,1727046,0
2017-06-13,22.52,23.38,22,22.54,814251,0
2017-06-14,22.59,22.6902,21.42,21.82,902796,0
2017-06-15,21,21.545,20,20.75,1515455,0
2017-06-16,20.7,21.6,20.5,20.64,993801,0
2017-06-19,20.96,21.47,20.3,21.01,1113136,0
2017-06-20,21.1,21.469,20.26,20.31,1117768,0
2017-06-21,20.32,20.94,19.81,20.58,901099,0
2017-06-22,20.54,20.59,20,20.48,850832,0
2017-06-23,20.46,20.725,20.14,20.64,1857374,0
2017-06-26,20.81,21.47,20.29,20.57,1100538,0
2017-06-27,20.46,20.5,18.96,19.07,1653545,0
2017-06-28,19.12,19.7,18.6,19.56,1030669,0
2017-06-29,19.4,19.7,18.11,18.68,1026962,0
2017-06-30,18.63,19.16,18.45,18.75,784053,0
2017-07-03,18.77,19,18.41,18.58,352182,0
2017-07-05,18.67,19.205,18.67,19.11,560842,0
2017-07-06,18.76,19.39,18.7,19.03,460732,0
2017-07-07,19.19,20,19.19,19.82,564864,0
2017-07-10,20.04,20.97,19.81,20.81,1122348,0
2017-07-11,20.91,21.72,20.82,21.34,922214,0
2017-07-12,21.58,21.96,21.36,21.85,655071,0
2017-07-13,22.01,22.06,21.05,21.42,760870,0
2017-07-14,21.44,22.272,21.41,22.2,755232,0
2017-07-17,22.25,23.03,22.05,22.76,1103735,0
2017-07-18,22.74,23.48,22.5,23.48,765029,0
2017-07-19,23.73,24.3,23.57,24.27,863411,0
2017-07-20,24.56,24.59,23.601,24.1,961314,0
2017-07-21,24.02,24.05,23.45,23.86,510661,0
2017-07-24,23.98,24.28,23.62,24.11,603549,0
2017-07-25,24.11,24.2,23.7336,24.02,550085,0
2017-07-26,24.18,24.97,24.18,24.84,977845,0
2017-07-27,25.02,25.159,22.94,24.54,2328845,0
2017-07-28,26.02,26.2,23.79,24.36,2414042,0
2017-07-31,24.7,25.41,23.1,23.45,1740675,0
2017-08-01,23.48,23.77,22.16,22.48,1763156,0
2017-08-02,22.76,22.8848,21.15,21.4,1538480,0
2017-08-03,21.39,21.6984,20.98,21.13,1163944,0
2017-08-04,21.295,21.529,20.6456,20.88,953124,0
2017-08-07,20.9,22.12,20.9,22,1267032,0
2017-08-08,22,22.3,21.53,21.81,1134709,0
2017-08-09,21.63,22.33,21.0111,22.1,903611,0
2017-08-10,21.84,22.339,20.83,20.87,1056249,0
2017-08-11,20.92,22.15,20.85,22.08,1010205,0
2017-08-14,22.7,23.24,22.41,23.21,1054344,0
2017-08-15,23.27,23.63,22.921,23.11,760144,0
2017-08-16,23.34,23.77,23.02,23.69,725278,0
2017-08-17,23.48,23.48,22.58,22.69,982194,0
2017-08-18,23.01,23.5311,22.766,23.24,1140434,0
2017-08-21,23.14,23.35,22.06,22.38,712921,0
2017-08-22,22.55,23.1501,22.5,23.08,572781,0
2017-08-23,22.66,23.01,22.36,22.66,543870,0
2017-08-24,22.89,23.0618,22.24,22.48,685523,0
2017-08-25,22.65,22.72,21.9566,22.33,619673,0
2017-08-28,22.34,22.83,22.13,22.69,478186,0
2017-08-29,22.17,23.34,21.811,23.33,965915,0
2017-08-30,23.45,24.4,23.4045,24.39,1122762,0
2017-08-31,24.59,24.7054,22.93,23.07,1323427,0
2017-09-01,23.02,23.59,22.6601,23.49,1040948,0
2017-09-05,23.09,23.286,21.95,22.77,1048258,0
2017-09-06,22.93,23.357,22.62,23.24,1049184,0
2017-09-07,23.28,23.66,22.88,23.6,678914,0
2017-09-08,23.49,23.5257,22.2,22.31,657123,0
2017-09-11,22.9,24.3799,22.6999,24.15,1567866,0
2017-09-12,24.43,24.52,23.37,23.99,950728,0
2017-09-13,23.89,24.9,23.5301,24.6,1135573,0
2017-09-14,24.5,26.2,24.321,25.95,1662610,0
2017-09-15,25.97,26.982,25.65,26.96,2157980,0
2017-09-18,27.74,28.77,27.25,27.79,2827562,0
2017-09-19,28.28,28.86,27.591,28.31,1664738,0
2017-09-20,28.39,28.39,27.15,27.63,1281245,0
2017-09-21,27.64,27.64,26.57,27.24,1124822,0
2017-09-22,26.96,28.28,26.75,28.21,1063967,0
2017-09-25,28.35,28.51,26.64,27.01,1638546,0
2017-09-26,27.45,27.749,26.7115,26.86,993799,0
2017-09-27,27.08,29.83,26.94,29.03,2290152,0
2017-09-28,29.04,30.599,29.01,30.32,1682252,0
2017-09-29,30.47,30.92,29.75,30.62,1314875,0
2017-10-02,31.18,32.32,31.05,31.57,1423938,0
2017-10-03,31.59,32.18,29.78,30.73,1568818,0
2017-10-04,30.55,30.9,30.0601,30.66,828439,0
2017-10-05,30.79,30.79,29.46,29.97,1167071,0
2017-10-06,29.79,30.95,29.5,30.39,1017443,0
2017-10-09,30.66,31.23,30.4,30.81,953083,0
2017-10-10,31.17,31.24,30.08,31.16,866729,0
2017-10-11,30.88,31.98,30.75,31.77,780369,0
2017-10-12,31.85,32.65,31.55,32.32,944241,0
2017-10-13,32.75,33.9,32.51,33.6,1421408,0
2017-10-16,33.86,33.96,32.85,33.71,1235436,0
2017-10-17,33.47,34.12,33.45,33.97,813378,0
2017-10-18,34.23,34.59,33.25,34.51,1107501,0
2017-10-19,33.95,33.99,31.02,33.74,1726783,0
2017-10-20,34.08,34.31,32.37,32.98,1058188,0
2017-10-23,33.02,33.39,32.25,33.01,1047555,0
2017-10-24,33.27,33.9298,33.1016,33.34,951033,0
2017-10-25,33.06,33.28,31.26,32.69,1767974,0
2017-10-26,28.64,29,24.89,25.82,6877566,0
2017-10-27,26.21,26.2684,23.93,24.28,3446917,0
2017-10-30,24.01,24.6005,23.19,24.27,2315224,0
2017-10-31,24.31,25.7199,24.1101,25.52,2233491,0
2017-11-01,25.7,25.93,23.57,24.39,2404936,0
2017-11-02,24.24,24.69,23.76,24.56,1124332,0
2017-11-03,24.77,25.18,24.11,24.45,1068778,0
2017-11-06,24.46,25.17,24.27,25.11,1333023,0
2017-11-07,25.05,25.3,23.8856,24,1303630,0
2017-11-08,24.02,24.15,23.35,24.06,1017907,0
2017-11-09,23.65,24.24,22.67,24.21,1369005,0
2017-11-10,24.21,24.67,23.4,23.48,1085372,0
