Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.35,4.45,4.3,4.41,965042,0
2005-02-28,4.38,4.51,4.27,4.37,1172943,0
2005-03-01,4.45,4.65,4.43,4.55,1277300,0
2005-03-02,4.58,4.61,4.44,4.56,1297466,0
2005-03-03,4.58,4.62,4.35,4.44,1532346,0
2005-03-04,4.5,4.56,4.3,4.46,1713192,0
2005-03-07,4.51,4.75,4.41,4.71,3299788,0
2005-03-08,4.67,4.93,4.63,4.81,2712620,0
2005-03-09,4.9,5.12,4.9,4.92,6038241,0
2005-03-10,4.92,4.96,4.29,4.35,5781522,0
2005-03-11,4.36,4.49,4.21,4.27,2076335,0
2005-03-14,4.33,4.38,4.28,4.34,1399876,0
2005-03-15,4.37,4.43,4.05,4.17,1837413,0
2005-03-16,4.16,4.18,3.87,4.01,3025629,0
2005-03-17,4.02,4.24,3.99,4.18,1565967,0
2005-03-18,4.2,4.32,4.11,4.15,1761585,0
2005-03-21,4.2,4.22,4.11,4.13,746047,0
2005-03-22,4.15,4.3,4.04,4.05,958893,0
2005-03-23,4.05,4.15,3.96,3.96,1588480,0
2005-03-24,4.01,4.12,4,4.03,718892,0
2005-03-28,4.03,4.15,3.99,4,1047902,0
2005-03-29,4,4.01,3.81,3.84,1277155,0
2005-03-30,3.88,3.95,3.8,3.9,928897,0
2005-03-31,3.89,3.96,3.77,3.86,1118808,0
2005-04-01,3.85,3.97,3.75,3.92,1831283,0
2005-04-04,3.98,4,3.9,3.95,1141070,0
2005-04-05,4.03,4.16,3.94,3.97,1477225,0
2005-04-06,4.08,4.11,4.02,4.04,928507,0
2005-04-07,4.1,4.26,4.05,4.22,1000157,0
2005-04-08,4.21,4.25,4.05,4.05,665339,0
2005-04-11,4.11,4.14,3.99,4.01,602214,0
2005-04-12,4.02,4.04,3.79,3.9,1207532,0
2005-04-13,3.91,3.92,3.62,3.66,1608972,0
2005-04-14,3.69,3.78,3.34,3.4,2302915,0
2005-04-15,3.3,3.41,3.1,3.15,4811138,0
2005-04-18,3.25,3.26,3.06,3.08,2811883,0
2005-04-19,3.1,3.48,3.09,3.41,2534399,0
2005-04-20,3.54,3.67,3.22,3.27,2130046,0
2005-04-21,3.35,3.62,3.27,3.6,1434618,0
2005-04-22,3.56,3.66,3.3,3.31,1701414,0
2005-04-25,3.44,3.47,3.32,3.39,864303,0
2005-04-26,3.42,3.52,3.34,3.48,885319,0
2005-04-27,3.41,3.54,3.33,3.5,1010239,0
2005-04-28,3.56,3.62,3.46,3.46,1549773,0
2005-04-29,3.4,3.45,3.08,3.23,2134437,0
2005-05-02,3.35,3.47,3.15,3.15,1418201,0
2005-05-03,3.2,3.27,3.1,3.13,1594095,0
2005-05-04,3.17,3.54,3.15,3.43,3304808,0
2005-05-05,3.2,3.47,2.99,3.08,4613664,0
2005-05-06,3.2,3.32,3.1,3.25,1908915,0
2005-05-09,3.21,3.4,3.2,3.26,1508218,0
2005-05-10,3.31,3.49,3.25,3.32,1573020,0
2005-05-11,3.33,3.39,3.23,3.31,1354096,0
2005-05-12,3.33,3.36,3.07,3.08,4697985,0
2005-05-13,3.01,3.11,2.87,2.94,6256236,0
2005-05-16,3.04,3.1,2.87,3.05,1564555,0
2005-05-17,3.08,3.08,2.9,2.97,4135458,0
2005-05-18,2.99,3.15,2.92,3.14,2539512,0
2005-05-19,3.12,3.27,3.1,3.24,1516268,0
2005-05-20,3.27,3.3,3.14,3.25,1202917,0
2005-05-23,3.29,3.33,3.19,3.25,2278543,0
2005-05-24,3.3,3.33,3.16,3.3,920652,0
2005-05-25,3.31,3.34,3.2,3.24,797772,0
2005-05-26,3.25,3.45,3.24,3.4,2048150,0
2005-05-27,3.42,3.59,3.4,3.56,2694581,0
2005-05-31,3.55,3.66,3.48,3.56,3425842,0
2005-06-01,3.51,3.74,3.47,3.67,2395116,0
2005-06-02,3.74,4.45,3.7,4.45,7594060,0
2005-06-03,4.44,4.84,4.37,4.61,5504551,0
2005-06-06,4.6,4.72,4.44,4.59,2528785,0
2005-06-07,4.58,4.89,4.55,4.73,4026173,0
2005-06-08,4.74,4.88,4.68,4.79,2573286,0
2005-06-09,4.75,4.89,4.7,4.86,1359150,0
2005-06-10,4.84,5.01,4.78,4.97,3179790,0
2005-06-13,4.98,5.2,4.95,5.06,4236242,0
2005-06-14,5.07,5.09,4.9,5,3452079,0
2005-06-15,4.97,5.07,4.75,5,4301919,0
2005-06-16,5.03,5.15,4.98,5,2984615,0
2005-06-17,4.99,5.15,4.94,5,1624911,0
2005-06-20,4.99,5.04,4.89,4.96,1383633,0
2005-06-21,5,5.04,4.86,4.88,1238756,0
2005-06-22,4.9,5,4.84,4.86,2070226,0
2005-06-23,4.86,4.92,4.71,4.84,2539888,0
2005-06-24,4.85,4.85,4.35,4.6,9642939,0
2005-06-27,4.55,4.68,4.45,4.55,2950792,0
2005-06-28,4.58,4.69,4.56,4.62,1342480,0
2005-06-29,4.59,4.66,4.5,4.56,802420,0
2005-06-30,4.54,4.62,4.49,4.53,944882,0
2005-07-01,4.53,4.64,4.45,4.52,674810,0
2005-07-05,4.49,4.77,4.42,4.76,2977394,0
2005-07-06,4.68,4.8,4.64,4.68,2221258,0
2005-07-07,4.51,4.75,4.5,4.7,1094459,0
2005-07-08,4.69,4.97,4.62,4.93,2042874,0
2005-07-11,4.98,5.25,4.96,5.14,3066933,0
2005-07-12,5.13,5.23,5.02,5.19,1213035,0
2005-07-13,5.19,5.2,5.02,5.15,1317545,0
2005-07-14,5.2,5.55,5.18,5.46,3225735,0
2005-07-15,5.41,5.55,5.25,5.5,1421350,0
2005-07-18,5.41,5.5,5.26,5.45,1097964,0
2005-07-19,5.45,5.65,5.4,5.58,1223058,0
2005-07-20,5.5,5.75,5.33,5.67,1791648,0
2005-07-21,5.68,5.81,5.53,5.6,1888020,0
2005-07-22,5.67,5.75,5.6,5.73,1449691,0
2005-07-25,5.7,5.89,5.62,5.74,1372499,0
2005-07-26,5.88,6.06,5.83,6,3351321,0
2005-07-27,5.97,6.12,5.79,5.82,2445687,0
2005-07-28,5.12,5.19,4.67,4.75,14292685,0
2005-07-29,4.75,4.75,4.4,4.66,5546033,0
2005-08-01,4.64,4.98,4.64,4.92,2610105,0
2005-08-02,4.98,5.02,4.88,4.97,1624010,0
2005-08-03,4.93,5.05,4.84,4.93,1306481,0
2005-08-04,4.93,4.96,4.82,4.87,1251794,0
2005-08-05,4.84,4.98,4.75,4.91,1039420,0
2005-08-08,4.93,5.01,4.88,4.98,1793644,0
2005-08-09,5.02,5.12,4.93,5.07,998443,0
2005-08-10,5.1,5.32,5.09,5.2,1842793,0
2005-08-11,5.22,5.41,5.19,5.4,1568496,0
2005-08-12,5.41,5.41,5.19,5.21,1856592,0
2005-08-15,5.19,5.29,5.13,5.23,1396806,0
2005-08-16,5.19,5.24,5.13,5.18,1151429,0
2005-08-17,5.21,5.35,5.19,5.31,901266,0
2005-08-18,5.29,5.38,5.15,5.19,1118243,0
2005-08-19,5.16,5.35,5.13,5.22,689586,0
2005-08-22,5.04,5.42,5.03,5.31,1776320,0
2005-08-23,5.29,5.33,5.09,5.1,1201418,0
2005-08-24,4.87,5.32,4.8,5.03,3176525,0
2005-08-25,5.02,5.11,5,5.07,642172,0
2005-08-26,5.05,5.15,4.93,4.93,1628058,0
2005-08-29,4.86,5.06,4.85,4.93,910665,0
2005-08-30,4.88,5.04,4.83,4.91,1024764,0
2005-08-31,4.93,5.1,4.91,5.1,1275781,0
2005-09-01,5.13,5.17,4.87,4.9,1440639,0
2005-09-02,4.9,4.98,4.86,4.95,818630,0
2005-09-06,4.97,5.1,4.93,5.03,763252,0
2005-09-07,5.03,5.15,5,5.07,1192224,0
2005-09-08,5.04,5.38,5.04,5.36,1782198,0
2005-09-09,5.46,5.8,5.41,5.55,2551681,0
2005-09-12,5.59,5.59,5.31,5.4,2362610,0
2005-09-13,5.23,5.49,5.23,5.42,1215697,0
2005-09-14,5.4,5.5,5.24,5.24,1408799,0
2005-09-15,5.24,5.36,4.99,5.04,1857670,0
2005-09-16,5.05,5.11,4.83,4.9,2460325,0
2005-09-19,4.91,5.02,4.67,4.74,1350839,0
2005-09-20,4.74,5.02,4.74,4.84,1678955,0
2005-09-21,4.84,4.9,4.56,4.64,2598237,0
2005-09-22,4.66,4.67,4.35,4.48,2116551,0
2005-09-23,4.48,4.54,4.25,4.34,2207255,0
2005-09-26,4.34,4.45,4.24,4.3,1115148,0
2005-09-27,4.3,4.32,4.08,4.14,1620894,0
2005-09-28,4.18,4.25,4.09,4.19,1604820,0
2005-09-29,4.18,4.43,4.17,4.4,1041275,0
2005-09-30,4.4,4.45,4.34,4.36,1024895,0
2005-10-03,4.39,4.5,4.35,4.49,1138715,0
2005-10-04,4.48,4.55,4.38,4.4,1057874,0
2005-10-05,4.36,4.43,4.16,4.18,1046106,0
2005-10-06,4.19,4.3,4,4.07,1275058,0
2005-10-07,4.1,4.18,4.03,4.09,2691182,0
2005-10-10,4.07,4.19,4.07,4.1,1442063,0
2005-10-11,4.12,4.19,3.72,3.78,2904902,0
2005-10-12,3.76,3.78,3.6,3.66,2643989,0
2005-10-13,3.68,3.81,3.57,3.79,1355463,0
2005-10-14,3.82,3.97,3.74,3.84,1164353,0
2005-10-17,3.84,3.97,3.77,3.9,968059,0
2005-10-18,3.88,3.98,3.81,3.98,1177038,0
2005-10-19,3.95,4.05,3.87,4.03,1430517,0
2005-10-20,4.04,4.19,4.02,4.08,1029992,0
2005-10-21,4.08,4.28,4.07,4.23,1275686,0
2005-10-24,4.23,4.46,4.21,4.46,1760929,0
2005-10-25,4.46,4.65,4.45,4.58,1835206,0
2005-10-26,4.6,4.65,4.3,4.37,2052738,0
2005-10-27,4.91,5.25,4.86,5,10067208,0
2005-10-28,4.99,5.51,4.92,5.14,3691704,0
2005-10-31,5.19,5.31,5.16,5.28,1771446,0
2005-11-01,5.26,5.45,5.15,5.41,2116221,0
2005-11-02,5.39,5.51,5.34,5.5,1969405,0
2005-11-03,5.54,5.74,5.49,5.68,1961493,0
2005-11-04,5.66,5.89,5.57,5.73,2079479,0
2005-11-07,5.83,5.92,5.75,5.8,1860763,0
2005-11-08,5.86,5.9,5.65,5.74,1453222,0
2005-11-09,5.77,5.88,5.6,5.83,1716566,0
2005-11-10,5.85,5.9,5.63,5.74,1628830,0
2005-11-11,5.74,5.85,5.72,5.74,1159335,0
2005-11-14,5.75,5.84,5.63,5.65,1970693,0
2005-11-15,5.69,5.72,5.61,5.68,1107124,0
2005-11-16,5.65,5.77,5.6,5.66,1579664,0
2005-11-17,5.7,5.98,5.65,5.85,2661039,0
2005-11-18,5.93,6.4,5.88,6.2,3201726,0
2005-11-21,6.2,6.46,6.1,6.28,2028274,0
2005-11-22,6.25,6.36,6.11,6.16,1542645,0
2005-11-23,6.08,6.28,6.05,6.14,700382,0
2005-11-25,6.12,6.28,6.1,6.24,265882,0
2005-11-28,6.24,6.3,6.1,6.16,1319456,0
2005-11-29,6.18,6.44,6.03,6.05,1160346,0
2005-11-30,6.07,6.27,6.07,6.2,1181180,0
2005-12-01,6.25,6.85,6.25,6.55,3098074,0
2005-12-02,6.65,6.99,6.57,6.63,3396812,0
2005-12-05,6.63,6.7,6.34,6.43,1830735,0
2005-12-06,6.46,6.7,6.46,6.49,1273588,0
2005-12-07,6.56,6.56,6.25,6.28,1762254,0
2005-12-08,6.28,6.38,6.04,6.09,2514069,0
2005-12-09,6.06,6.34,6,6.22,1891969,0
2005-12-12,6.23,6.28,6.19,6.24,1088955,0
2005-12-13,6.23,6.39,6.11,6.28,1658015,0
2005-12-14,6.28,6.37,6.14,6.33,2210539,0
2005-12-15,6.28,6.41,6.15,6.2,1667155,0
2005-12-16,5.85,6.01,5.58,5.68,6536982,0
2005-12-19,5.68,5.8,5.56,5.61,2992950,0
2005-12-20,6.34,6.43,6,6.18,4910279,0
2005-12-21,6.18,6.43,6.18,6.34,2465781,0
2005-12-22,6.33,6.37,6.15,6.18,1679646,0
2005-12-23,6.18,6.19,5.96,6.01,1823561,0
2005-12-27,5.98,6,5.85,5.85,1638777,0
2005-12-28,5.86,5.9,5.76,5.84,2194529,0
2005-12-29,5.81,5.81,5.62,5.63,2072212,0
2005-12-30,5.62,5.74,5.41,5.6,2859595,0
2006-01-03,5.66,5.68,5.44,5.56,2642503,0
2006-01-04,5.6,5.62,5.52,5.55,1509461,0
2006-01-05,5.58,5.83,5.53,5.79,4710936,0
2006-01-06,5.86,5.89,5.71,5.74,1731042,0
2006-01-09,5.75,5.8,5.67,5.69,1440191,0
2006-01-10,5.65,5.73,5.6,5.7,1019198,0
2006-01-11,5.71,5.74,5.55,5.65,1227877,0
2006-01-12,5.63,5.68,5.5,5.54,1446978,0
2006-01-13,5.49,5.53,5.35,5.41,990251,0
2006-01-17,5.33,5.41,5.27,5.34,864590,0
2006-01-18,5.15,5.26,5.06,5.18,1986514,0
2006-01-19,5.26,5.48,5.16,5.46,1676657,0
2006-01-20,5.47,5.49,5.08,5.09,2443675,0
2006-01-23,5.07,5.17,4.99,5.11,1701333,0
2006-01-24,5.15,5.34,5.12,5.26,2402944,0
2006-01-25,5.28,5.34,5.08,5.14,1646305,0
2006-01-26,5.46,5.72,5.42,5.68,3932126,0
2006-01-27,5.67,5.76,5.58,5.7,1344731,0
2006-01-30,5.73,5.75,5.51,5.53,1146365,0
2006-01-31,5.5,5.65,5.42,5.63,1216964,0
2006-02-01,5.59,5.8,5.4,5.8,1782133,0
2006-02-02,5.74,5.88,5.53,5.54,2263930,0
2006-02-03,5.51,5.58,5.42,5.55,1746198,0
2006-02-06,5.55,5.78,5.5,5.77,2422346,0
2006-02-07,5.79,6.02,5.77,5.87,3696240,0
2006-02-08,5.95,6.1,5.7,5.76,5803618,0
2006-02-09,7.12,7.48,6.83,6.84,18881752,0
2006-02-10,6.76,6.98,6.56,6.8,5677457,0
2006-02-13,6.8,7.09,6.65,7,6499858,0
2006-02-14,7,7.29,7,7.11,6079537,0
2006-02-15,7.2,7.64,7.17,7.64,6025289,0
2006-02-16,7.71,8.1,7.7,8.08,9358441,0
2006-02-17,8.12,8.18,7.89,7.91,4192963,0
2006-02-21,7.87,7.95,7.63,7.8,3047223,0
2006-02-22,7.72,8.49,7.71,8.48,6930615,0
2006-02-23,8.44,9.08,8.41,9.01,8666385,0
2006-02-24,8.95,9,8.71,8.9,2541853,0
2006-02-27,8.82,9.12,8.8,8.86,2936994,0
2006-02-28,8.82,9.01,8.7,8.88,3514001,0
2006-03-01,8.89,9.72,8.89,9.69,4630732,0
2006-03-02,9.55,9.7,9.39,9.53,3503939,0
2006-03-03,9.4,10,9.35,9.74,4985468,0
2006-03-06,9.65,9.77,9.08,9.26,3772122,0
2006-03-07,9.04,9.05,8.61,8.7,4117217,0
2006-03-08,8.6,8.78,8.36,8.58,4488067,0
2006-03-09,8.63,8.94,8.49,8.5,3491033,0
2006-03-10,8.52,8.67,8.41,8.49,2306675,0
2006-03-13,8.6,8.78,8.52,8.53,2237835,0
2006-03-14,8.6,8.7,8.43,8.64,2246879,0
2006-03-15,8.72,8.95,8.7,8.95,1672967,0
2006-03-16,8.85,8.92,7.47,7.64,10919497,0
2006-03-17,7.79,7.79,7.32,7.5,7775403,0
2006-03-20,7.55,7.77,7.45,7.62,2531610,0
2006-03-21,7.57,7.86,7.15,7.64,5830677,0
2006-03-22,7.63,7.96,7.57,7.86,3420736,0
2006-03-23,7.82,8.34,7.75,8.17,4308200,0
2006-03-24,8.22,8.5,8.13,8.32,3306883,0
2006-03-27,8.32,8.51,8.28,8.43,2667505,0
2006-03-28,8.43,8.7,8.39,8.44,3016790,0
2006-03-29,8.5,8.94,8.44,8.89,3103077,0
2006-03-30,8.9,9.19,8.84,9.01,3467670,0
2006-03-31,8.96,9.1,8.48,8.64,4768713,0
2006-04-03,8.7,9.38,8.7,9.18,4260523,0
2006-04-04,9.18,9.28,9.01,9.06,2283731,0
2006-04-05,9.02,9.25,8.87,9.13,2188751,0
2006-04-06,9.1,9.31,9.1,9.31,2168586,0
2006-04-07,9.33,9.7,9.2,9.27,2330500,0
2006-04-10,9.19,9.2,8.68,8.78,3778757,0
2006-04-11,8.78,9.06,8.63,8.81,3427521,0
2006-04-12,8.76,8.92,8.66,8.71,1711392,0
2006-04-13,8.73,9.15,8.7,9.15,1929044,0
2006-04-17,9.09,9.26,8.98,9.17,4081115,0
2006-04-18,9.11,10.07,8.92,10,13923384,0
2006-04-19,10,10.84,9.38,10.7,13628387,0
2006-04-20,10.69,10.94,10.35,10.51,5064020,0
2006-04-21,10.56,10.69,10.06,10.36,3637282,0
2006-04-24,10.31,10.56,10.12,10.37,2831641,0
2006-04-25,10.45,10.79,10.42,10.68,3207793,0
2006-04-26,10.66,11.18,10.56,11.05,8649181,0
2006-04-27,12.38,13.09,12,12.45,17723319,0
2006-04-28,11.84,12.35,11.61,12.09,4968589,0
2006-05-01,11.97,12.48,11.95,12.01,4089280,0
2006-05-02,12.03,12.39,12.01,12.2,2386399,0
2006-05-03,12.07,12.5,12.06,12.49,2946561,0
2006-05-04,12.49,13,12.49,12.87,2854827,0
2006-05-05,12.98,13.05,12.57,12.72,3073332,0
2006-05-08,12.7,12.94,12.65,12.79,2240331,0
2006-05-09,12.71,12.75,12.3,12.44,3483489,0
2006-05-10,11.8,12.18,11.79,11.97,6604753,0
2006-05-11,12.01,12.01,11.17,11.22,6967327,0
2006-05-12,10.95,11.16,10.61,10.82,9673598,0
2006-05-15,10.37,10.7,10.07,10.22,7677776,0
2006-05-16,10.2,10.45,9.8,10.1,4919453,0
2006-05-17,9.94,10.34,9.91,10.19,4629936,0
2006-05-18,10.25,10.52,9.57,9.65,6054149,0
2006-05-19,9.71,9.99,9.39,9.8,6746088,0
2006-05-22,9.53,9.76,9.29,9.49,4886408,0
2006-05-23,9.65,10.2,9.49,9.56,5126562,0
2006-05-24,9.55,9.95,8.88,9.2,7323698,0
2006-05-25,9.31,9.58,9.15,9.45,6165410,0
2006-05-26,9.47,9.82,9.38,9.44,2872486,0
2006-05-30,9.29,9.47,9.19,9.33,2584427,0
2006-05-31,9.31,9.55,9.2,9.51,2927091,0
2006-06-01,9.56,10.26,9.56,10.21,5061155,0
2006-06-02,10.43,10.8,9.85,9.91,4576697,0
2006-06-05,9.91,10.14,9.31,9.33,3405711,0
2006-06-06,9.39,9.77,9.2,9.55,4020148,0
2006-06-07,9.63,9.77,9.15,9.17,3217822,0
2006-06-08,8.97,9.23,8.5,8.86,6828648,0
2006-06-09,9.03,9.1,8.53,8.71,3201181,0
2006-06-12,8.69,8.81,8.37,8.42,3462407,0
2006-06-13,8.35,8.55,8.09,8.3,4144209,0
2006-06-14,8.29,8.65,8.28,8.58,2937343,0
2006-06-15,8.72,9.2,8.65,9.14,3365613,0
2006-06-16,9.19,9.42,9.02,9.18,4521135,0
2006-06-19,9.18,9.29,8.98,9.02,3253716,0
2006-06-20,8.96,9.21,8.88,9.04,2630850,0
2006-06-21,9.03,9.49,8.97,9.44,3503918,0
2006-06-22,9.45,9.57,9.28,9.42,2242873,0
2006-06-23,9.42,9.44,9.01,9.11,2442167,0
2006-06-26,9.17,9.39,9.06,9.33,2068219,0
2006-06-27,9.28,9.35,9,9.11,2412693,0
2006-06-28,9.16,9.19,8.68,8.92,2991592,0
2006-06-29,8.92,9.32,8.8,9.24,4138329,0
2006-06-30,9.26,9.67,9.19,9.46,4906349,0
2006-07-03,9.46,9.98,9.43,9.95,1661762,0
2006-07-05,9.86,9.86,9.11,9.19,4710127,0
2006-07-06,9.17,9.3,8.93,9.1,2607890,0
2006-07-07,9.05,9.08,8.58,8.71,4734608,0
2006-07-10,8.69,8.86,8.08,8.2,4347167,0
2006-07-11,8.09,8.32,7.84,8.21,5860263,0
2006-07-12,8.1,8.17,7.72,7.81,3451160,0
2006-07-13,7.58,7.83,7.38,7.44,5340231,0
2006-07-14,7.43,7.5,7.07,7.41,7427622,0
2006-07-17,7.35,7.6,7.07,7.1,3902128,0
2006-07-18,7.14,7.32,6.69,7.02,7068190,0
2006-07-19,7,7.54,7,7.39,4352806,0
2006-07-20,7.33,7.56,6.79,6.81,5820854,0
2006-07-21,6.79,6.9,6.52,6.72,7662512,0
2006-07-24,6.79,7.08,6.77,6.92,3132409,0
2006-07-25,7.12,7.2,6.96,7.02,5073297,0
2006-07-26,6.95,7.8,6.92,7.51,10538016,0
2006-07-27,6.81,6.85,5.98,6.25,22880203,0
2006-07-28,6.26,6.41,6.2,6.38,4620468,0
2006-07-31,6.35,6.37,6.14,6.18,3729606,0
2006-08-01,6.19,6.21,5.93,5.98,4792220,0
2006-08-02,5.97,6.14,5.94,6.08,2831150,0
2006-08-03,5.95,6.21,5.8,6.18,6995464,0
2006-08-04,6.3,6.37,5.91,6.05,3346110,0
2006-08-07,5.98,6.08,5.89,5.95,4117838,0
2006-08-08,5.96,6.04,5.82,5.82,4030793,0
2006-08-09,5.81,5.87,5.49,5.52,8662873,0
2006-08-10,5.46,5.85,5.46,5.8,5758174,0
2006-08-11,5.75,5.76,5.54,5.59,2145351,0
2006-08-14,5.66,5.71,5.5,5.66,2792675,0
2006-08-15,5.45,5.61,5.2,5.31,7633202,0
2006-08-16,5.29,5.85,5.23,5.69,7109291,0
2006-08-17,5.55,5.99,5.42,5.77,6228843,0
2006-08-18,5.78,5.78,5.46,5.65,4549744,0
2006-08-21,5.55,5.56,5.3,5.39,3153845,0
2006-08-22,5.35,5.57,5.35,5.41,2753208,0
2006-08-23,5.42,5.46,5.16,5.24,3938182,0
2006-08-24,5.22,5.3,5.11,5.22,2650290,0
2006-08-25,5.16,5.34,5.13,5.3,1604843,0
2006-08-28,5.33,5.52,5.33,5.41,1578535,0
2006-08-29,5.45,5.75,5.43,5.5,2989155,0
2006-08-30,5.53,5.72,5.41,5.61,2365487,0
2006-08-31,5.65,5.86,5.65,5.67,2254361,0
2006-09-01,5.7,5.78,5.5,5.58,1878935,0
2006-09-05,5.63,6.08,5.5,5.88,3973366,0
2006-09-06,5.84,5.84,5.66,5.71,4135945,0
2006-09-07,5.68,5.75,5.44,5.55,2669366,0
2006-09-08,5.61,5.67,5.32,5.42,3093481,0
2006-09-11,5.3,5.39,5.22,5.26,3530604,0
2006-09-12,5.27,5.48,5.25,5.4,3082237,0
2006-09-13,5.4,5.77,5.35,5.69,4775889,0
2006-09-14,5.71,5.85,5.6,5.72,2539635,0
2006-09-15,5.62,5.88,5.45,5.84,6089016,0
2006-09-18,5.88,6.15,5.85,5.93,3753123,0
2006-09-19,6.02,6.04,5.6,5.8,2723897,0
2006-09-20,5.88,5.99,5.78,5.9,1930524,0
2006-09-21,5.9,6,5.62,5.64,3737206,0
2006-09-22,5.6,5.7,5.5,5.57,1646518,0
2006-09-25,5.64,5.9,5.56,5.84,3056729,0
2006-09-26,5.85,6.03,5.45,5.55,6863861,0
2006-09-27,5.5,5.63,4.61,5.11,16544674,0
2006-09-28,5.01,5.57,4.83,5.49,15563777,0
2006-09-29,5.51,5.51,5.12,5.15,5711237,0
2006-10-02,5.22,5.32,5.13,5.16,2628910,0
2006-10-03,5.15,5.34,4.96,5.3,4414341,0
2006-10-04,5.32,5.58,5.26,5.55,3942438,0
2006-10-05,5.6,5.71,5.53,5.67,2960416,0
2006-10-06,5.4,5.4,4.92,5.05,8881079,0
2006-10-09,6.63,6.87,6.4,6.76,20542409,0
2006-10-10,6.75,6.79,6.57,6.71,5587783,0
2006-10-11,6.7,7.05,6.6,6.86,5937148,0
2006-10-12,7.15,7.4,6.92,7.13,7854746,0
2006-10-13,7.2,7.3,7.1,7.26,3467052,0
2006-10-16,7.34,7.34,7.2,7.26,2289285,0
2006-10-17,7.2,7.4,7.04,7.37,3314263,0
2006-10-18,7.39,7.39,7.04,7.12,5268043,0
2006-10-19,7.1,7.29,6.94,7.1,3174934,0
2006-10-20,7.12,7.17,6.85,6.9,2245718,0
2006-10-23,6.9,6.97,6.67,6.83,2519923,0
2006-10-24,6.83,6.91,6.63,6.69,2105907,0
2006-10-25,6.67,6.92,6.65,6.7,2128658,0
2006-10-26,6.76,6.94,6.64,6.83,2476652,0
2006-10-27,6.83,6.89,6.65,6.74,2594706,0
2006-10-30,6.72,6.99,6.52,6.8,3966192,0
2006-10-31,6.82,7.01,6.81,6.91,1947733,0
2006-11-01,6.95,7,6.68,6.7,1818012,0
2006-11-02,6.58,6.73,6.53,6.68,2728464,0
2006-11-03,6.7,6.75,6.64,6.73,1665276,0
2006-11-06,6.77,7.08,6.76,7.07,2132515,0
2006-11-07,7.1,7.29,7.06,7.25,3765556,0
2006-11-08,7.3,7.59,7.22,7.49,7795228,0
2006-11-09,8.3,8.69,8.25,8.33,16160378,0
2006-11-10,8.28,8.55,8.17,8.51,4004109,0
2006-11-13,8.47,8.97,8.44,8.85,5288508,0
2006-11-14,8.88,9.27,8.74,9.21,5221568,0
2006-11-15,9.25,9.69,9.23,9.34,5772940,0
2006-11-16,9.38,9.73,9.35,9.69,7529433,0
2006-11-17,9.67,9.72,9.43,9.67,4010539,0
2006-11-20,9.67,9.93,9.45,9.92,3479033,0
2006-11-21,9.86,9.92,9.65,9.85,2936893,0
2006-11-22,9.83,9.92,9.75,9.89,1516315,0
2006-11-24,9.82,10.37,9.79,10.33,1940262,0
2006-11-27,10.34,10.45,9.79,9.96,4696033,0
2006-11-28,9.85,10.15,9.78,10.11,5358715,0
2006-11-29,10.26,10.49,9.95,10.08,4853900,0
2006-11-30,10,10.5,10,10.23,4720030,0
2006-12-01,10.28,10.28,9.45,9.87,6697225,0
2006-12-04,9.87,10.24,9.81,10.1,3584984,0
2006-12-05,10.16,10.4,10.08,10.2,3075731,0
2006-12-06,10.2,10.48,10.15,10.43,2555010,0
2006-12-07,10.48,10.68,10.19,10.31,3619845,0
2006-12-08,10.26,10.4,9.94,10.33,4046669,0
2006-12-11,10.3,10.35,9.91,10,3143477,0
2006-12-12,9.94,10.08,9.57,9.72,4243100,0
2006-12-13,9.83,9.89,9.44,9.51,3297202,0
2006-12-14,9.5,9.9,9.5,9.81,2881913,0
2006-12-15,9.86,9.97,9.8,9.83,2481893,0
2006-12-18,9.85,10.01,9.55,9.59,2050108,0
2006-12-19,9.58,9.89,9.29,9.74,3055091,0
2006-12-20,9.73,9.93,9.68,9.77,1383565,0
2006-12-21,9.8,9.84,9.31,9.39,1748426,0
2006-12-22,9.38,9.53,9.32,9.37,852841,0
2006-12-26,9.3,9.53,9.3,9.46,912801,0
2006-12-27,9.54,9.65,9.47,9.56,727449,0
2006-12-28,9.5,9.64,9.5,9.52,816465,0
2006-12-29,9.56,9.67,9.29,9.34,1427003,0
2007-01-03,9.38,10.07,9.38,9.89,4060560,0
2007-01-04,9.9,10.03,9.72,9.98,2224252,0
2007-01-05,9.93,9.95,9.59,9.81,3054353,0
2007-01-08,9.83,10.29,9.75,10.22,3354355,0
2007-01-09,10.2,10.5,10.09,10.42,2923586,0
2007-01-10,10.35,10.6,10.25,10.6,2950306,0
2007-01-11,10.7,12,10.53,11.3,11869496,0
2007-01-12,11.3,11.38,11.1,11.28,3508531,0
2007-01-16,11.27,11.4,11.1,11.19,2577662,0
2007-01-17,11.12,11.17,10.77,10.79,3356686,0
2007-01-18,10.76,10.76,10.18,10.34,4156289,0
2007-01-19,10.31,10.5,10.13,10.29,2426825,0
2007-01-22,10.36,10.48,10.15,10.27,2200823,0
2007-01-23,10.24,10.48,10.1,10.21,1668080,0
2007-01-24,10.25,10.64,10.22,10.54,2545839,0
2007-01-25,10.6,10.91,10.3,10.44,2559509,0
2007-01-26,10.45,10.7,10.27,10.56,2352637,0
2007-01-29,10.53,10.63,10.4,10.53,2875821,0
2007-01-30,10.53,10.65,10.45,10.58,1419565,0
2007-01-31,10.52,10.62,10.38,10.53,2627417,0
2007-02-01,10.6,10.88,10.59,10.83,1982594,0
2007-02-02,10.83,11.18,10.63,11.05,3205492,0
2007-02-05,11.01,11.58,11,11.44,4308001,0
2007-02-06,11.64,11.64,11.05,11.33,4256524,0
2007-02-07,11.45,12.04,11.4,11.96,6596370,0
2007-02-08,11.77,11.8,10.7,11.23,8814536,0
2007-02-09,11.23,11.5,10.94,11.17,3816591,0
2007-02-12,11.21,11.29,10.98,11,4754549,0
2007-02-13,11.07,11.42,11.02,11.36,2344845,0
2007-02-14,11.41,11.98,11.32,11.76,4578130,0
2007-02-15,11.71,11.93,11.7,11.84,2488830,0
2007-02-16,11.84,11.84,11.64,11.82,1701587,0
2007-02-20,11.75,12,11.59,12,2464063,0
2007-02-21,11.92,12,11.73,11.99,1563854,0
2007-02-22,12,12.15,11.82,12.07,2373892,0
2007-02-23,12.1,12.14,11.96,12.05,2856253,0
2007-02-26,12.12,12.15,11.96,12.03,2676327,0
2007-02-27,11.54,11.6,11.08,11.08,3566351,0
2007-02-28,11.18,11.59,10.8,11.53,3026892,0
2007-03-01,11.3,12.02,11.11,11.8,4832360,0
2007-03-02,11.72,11.83,11.31,11.32,3068534,0
2007-03-05,11.13,11.56,11.09,11.12,4160029,0
2007-03-06,11.55,11.92,11.45,11.77,3451064,0
2007-03-07,11.75,11.84,11.58,11.63,2838646,0
2007-03-08,11.81,12.13,11.7,11.97,3156865,0
2007-03-09,12.04,12.15,11.77,12,2151739,0
2007-03-12,11.99,12.2,11.88,12.02,2735828,0
2007-03-13,11.92,12.09,11.54,11.55,2788627,0
2007-03-14,11.5,11.78,11.34,11.71,2466910,0
2007-03-15,11.68,11.86,11.68,11.85,1857239,0
2007-03-16,11.84,12,11.65,11.73,2239355,0
2007-03-19,11.81,11.94,11.71,11.9,2216049,0
2007-03-20,11.83,12.1,11.73,12.07,3132149,0
2007-03-21,12.09,12.65,12.04,12.62,4122791,0
2007-03-22,12.65,12.78,12.37,12.71,3927798,0
2007-03-23,12.66,12.89,12.57,12.85,2467344,0
2007-03-26,12.84,13.01,12.65,12.98,2627324,0
2007-03-27,12.99,13,12.66,12.67,2680491,0
2007-03-28,12.64,12.71,12.46,12.5,3432948,0
2007-03-29,12.61,12.66,11.76,12.17,4523660,0
2007-03-30,12.23,12.5,12.17,12.48,3778674,0
2007-04-02,12.99,13,12.67,12.82,3800472,0
2007-04-03,12.97,13.64,12.93,13.55,5414008,0
2007-04-04,13.53,13.8,13.43,13.75,3476486,0
2007-04-05,13.7,14.24,13.7,14.08,3267993,0
2007-04-09,14.07,14.08,13.68,13.95,2487506,0
2007-04-10,13.57,13.95,13.5,13.91,2620738,0
2007-04-11,13.85,14.3,13.81,14.03,4874462,0
2007-04-12,13.94,14.05,13.73,13.94,4771496,0
2007-04-13,13.94,13.94,13.23,13.85,4876499,0
2007-04-16,13.93,14.13,13.87,14.12,2554928,0
2007-04-17,14.14,14.14,13.43,13.61,5276512,0
2007-04-18,13.48,13.81,13.15,13.64,5088276,0
2007-04-19,13.44,13.94,13.37,13.77,4479040,0
2007-04-20,13.92,14.05,13.71,13.82,2507535,0
2007-04-23,13.85,14.11,13.82,14.09,2950695,0
2007-04-24,14.12,14.47,14,14.17,6401135,0
2007-04-25,14.27,14.6,14.15,14.55,4009694,0
2007-04-26,14.5,14.62,14.25,14.62,3100459,0
2007-04-27,14.53,14.71,14.45,14.62,2616238,0
2007-04-30,14.58,14.61,13.95,13.99,3806916,0
2007-05-01,14,14.17,13.68,13.99,3797124,0
2007-05-02,13.71,13.98,13.2,13.73,5358628,0
2007-05-03,13.7,13.91,13.51,13.75,3853138,0
2007-05-04,13.86,13.91,13.48,13.68,3095058,0
2007-05-07,13.64,13.79,13.49,13.61,2355471,0
2007-05-08,13.51,13.9,13.24,13.82,3300904,0
2007-05-09,13.77,14.21,13.56,14.16,3405499,0
2007-05-10,14.16,14.17,13.74,13.8,3757916,0
2007-05-11,13.86,14.24,13.83,14.2,2689877,0
2007-05-14,14.06,14.19,13.87,13.88,2312912,0
2007-05-15,13.9,14.16,13.76,13.81,2521340,0
2007-05-16,13.77,14,13.49,13.91,3029189,0
2007-05-17,13.86,13.98,13.69,13.9,1472486,0
2007-05-18,13.96,14.06,13.78,13.96,2038368,0
2007-05-21,13.86,14.34,13.85,14.11,1872932,0
2007-05-22,14.12,14.31,14.08,14.29,2075813,0
2007-05-23,14.35,14.5,14.16,14.18,1720398,0
2007-05-24,14.11,14.43,13.9,13.98,2550619,0
2007-05-25,14.04,14.2,13.94,14.08,1131127,0
2007-05-29,14.03,14.47,14.02,14.33,1594268,0
2007-05-30,14.17,14.29,13.91,14.26,2589458,0
2007-05-31,14.27,14.44,14.13,14.22,1999494,0
2007-06-01,14.33,14.55,14.26,14.47,2497354,0
2007-06-04,14.4,14.45,14.18,14.32,1781180,0
2007-06-05,14.2,14.49,14.05,14.35,2581013,0
2007-06-06,14.3,14.65,14.13,14.26,2064848,0
2007-06-07,14.22,14.26,13.82,13.86,2758327,0
2007-06-08,13.85,14.1,13.61,14.07,1954181,0
2007-06-11,14.04,14.22,13.83,14.05,1600709,0
2007-06-12,14.04,14.3,13.88,14.07,2429209,0
2007-06-13,14.24,14.43,14.08,14.35,1698663,0
2007-06-14,14.35,14.9,14.33,14.86,2130239,0
2007-06-15,15,15.08,14.92,14.98,3321991,0
2007-06-18,14.99,15.02,14.78,14.97,1538351,0
2007-06-19,14.88,14.9,14.5,14.81,2222171,0
2007-06-20,14.88,14.88,14.34,14.34,2368952,0
2007-06-21,14.27,14.86,14.2,14.84,1877256,0
2007-06-22,14.8,14.84,14.55,14.67,2054524,0
2007-06-25,14.66,15.14,14.66,14.89,3446541,0
2007-06-26,14.94,15.12,14.71,14.77,2540839,0
2007-06-27,14.71,15.5,14.61,15.44,4037971,0
2007-06-28,15.59,15.84,15.32,15.75,2637579,0
2007-06-29,15.7,15.94,15.6,15.75,2664588,0
2007-07-02,15.79,16.19,15.77,16.15,3183754,0
2007-07-03,16.15,16.29,16.05,16.18,897393,0
2007-07-05,15.93,15.96,15.7,15.91,1700209,0
2007-07-06,15.94,16.01,15.77,15.97,1620869,0
2007-07-09,15.95,16.06,15.83,16.06,1613489,0
2007-07-10,15.99,16.03,15.54,15.54,2928192,0
2007-07-11,15.5,15.63,15.09,15.37,3412851,0
2007-07-12,15.37,15.91,15.28,15.9,1529289,0
2007-07-13,15.89,15.98,15.5,15.54,2037511,0
2007-07-16,15.33,15.55,15.24,15.33,1629177,0
2007-07-17,15.39,15.67,15.25,15.56,2061065,0
2007-07-18,15.47,15.47,14.94,15.29,1984986,0
2007-07-19,15.38,15.5,14.98,15,2787961,0
2007-07-20,14.97,15,14.61,14.73,2859184,0
2007-07-23,14.85,14.88,14.62,14.8,2213486,0
2007-07-24,14.67,14.86,14.37,14.49,2519840,0
2007-07-25,14.54,14.74,14.2,14.4,2382867,0
2007-07-26,14.08,14.13,12.71,13.05,8175768,0
2007-07-27,12.93,13.35,12.9,12.97,4493883,0
2007-07-30,13.14,13.66,12.99,13.35,3057884,0
2007-07-31,13.85,13.85,12.27,12.36,6057294,0
2007-08-01,11.76,11.93,10.66,11.22,10914908,0
2007-08-02,11.02,11.41,10.74,11.09,4760006,0
2007-08-03,11.1,11.29,10.4,10.44,3926353,0
2007-08-06,10.42,11.01,9.93,10.97,7767364,0
2007-08-07,10.93,11.16,10.47,10.74,6035907,0
2007-08-08,10.91,10.93,10.04,10.26,9935235,0
2007-08-09,10.08,10.42,9.65,9.8,7189904,0
2007-08-10,9.59,11.13,9.29,11.03,5561002,0
2007-08-13,11.14,11.85,11.14,11.27,3974228,0
2007-08-14,11.38,11.76,10.81,10.9,2533942,0
2007-08-15,10.79,11.1,10.41,10.47,2854544,0
2007-08-16,10.19,10.79,9.85,10.7,4576824,0
2007-08-17,11.15,11.31,10.5,10.69,2888906,0
2007-08-20,10.71,10.97,10.32,10.51,2144203,0
2007-08-21,10.52,11.63,10.41,10.97,2896912,0
2007-08-22,11.1,11.98,11.09,11.77,4509425,0
2007-08-23,11.89,11.89,11.55,11.73,2952517,0
2007-08-24,11.69,12.08,11.49,12.07,2161616,0
2007-08-27,12,12.01,11.54,11.66,2245058,0
2007-08-28,11.56,11.68,11.15,11.36,2660637,0
2007-08-29,11.47,11.74,11.27,11.55,2631166,0
2007-08-30,11.48,11.63,11.12,11.24,1861086,0
2007-08-31,11.43,11.64,11.28,11.52,1348441,0
2007-09-04,11.52,12.06,11.52,11.87,2408285,0
2007-09-05,11.77,11.95,11.33,11.46,3991269,0
2007-09-06,11.56,11.56,11.14,11.19,3775903,0
2007-09-07,11.05,11.1,10.64,10.78,2383054,0
2007-09-10,10.93,10.93,10.2,10.41,3761909,0
2007-09-11,10.47,10.87,10.24,10.72,2276779,0
2007-09-12,10.62,10.8,10.38,10.38,1600994,0
2007-09-13,10.47,10.59,10.24,10.37,1310114,0
2007-09-14,10.23,10.37,10,10.09,2087578,0
2007-09-17,10.05,10.2,9.75,9.89,3916974,0
2007-09-18,9.97,10.91,9.92,10.88,3327857,0
2007-09-19,11,11.24,10.55,10.79,2894073,0
2007-09-20,10.74,11.1,10.6,10.87,1853700,0
2007-09-21,10.99,11.22,10.69,11.1,3102653,0
2007-09-24,11.15,11.25,10.87,11.04,1356988,0
2007-09-25,10.9,11.85,10.85,11.63,3123809,0
2007-09-26,11.74,11.88,11.41,11.56,1598064,0
2007-09-27,11.65,11.98,11.65,11.95,2255189,0
2007-09-28,11.92,11.99,11.42,11.52,1821262,0
2007-10-01,11.69,11.88,11.52,11.74,1397359,0
2007-10-02,11.73,11.92,11.69,11.86,1214106,0
2007-10-03,11.77,12.05,11.66,11.81,1902669,0
2007-10-04,11.83,12,11.7,11.83,1517673,0
2007-10-05,12.01,12.48,11.95,12.27,2201086,0
2007-10-08,12.24,12.39,11.9,12.1,1135268,0
2007-10-09,12.16,12.25,11.88,12.07,1246465,0
2007-10-10,12,12.13,11.54,11.74,1871508,0
2007-10-11,11.85,11.94,11.26,11.48,2258095,0
2007-10-12,11.46,11.95,11.39,11.84,1483782,0
2007-10-15,11.84,11.88,11.43,11.62,1155071,0
2007-10-16,11.6,11.87,11.5,11.71,1193646,0
2007-10-17,11.98,12.03,11.65,11.91,1370560,0
2007-10-18,11.86,12.27,11.81,12.12,1686720,0
2007-10-19,12.12,12.12,11.33,11.36,2222570,0
2007-10-22,11.26,11.26,10.54,10.9,4086396,0
2007-10-23,11.05,11.18,10.75,11.13,2126881,0
2007-10-24,11.03,11.13,10.46,10.87,2842152,0
2007-10-25,10.87,11,10.44,10.76,2085295,0
2007-10-26,10.86,11,10.71,10.98,1258511,0
2007-10-29,11.02,11.42,11.01,11.3,1824087,0
2007-10-30,11.3,11.67,11.3,11.34,1725335,0
2007-10-31,11.56,11.64,10.95,11.33,2775764,0
2007-11-01,11.2,11.33,10.71,10.94,2413625,0
2007-11-02,11.08,11.28,10.76,11.14,1736279,0
2007-11-05,10.97,11.26,10.65,10.65,3417624,0
2007-11-06,10.75,10.92,10.36,10.49,3517140,0
2007-11-07,10.35,10.75,10.11,10.41,3169658,0
2007-11-08,9.36,9.59,8.37,9.06,9683394,0
2007-11-09,8.92,9.14,8.8,8.93,4438566,0
2007-11-12,8.95,8.95,8.46,8.55,3474230,0
2007-11-13,8.57,8.78,8.42,8.42,3553057,0
2007-11-14,8.46,8.99,8.42,8.76,2574551,0
2007-11-15,8.63,9.01,8.55,8.68,2236748,0
2007-11-16,8.81,8.84,8.51,8.7,3037276,0
2007-11-19,8.62,8.63,8.11,8.16,3091943,0
2007-11-20,8.19,8.29,7.69,7.84,3139085,0
2007-11-21,7.71,7.87,7.6,7.72,2082037,0
2007-11-23,7.83,8.06,7.81,7.94,478573,0
2007-11-26,7.92,8.11,7.75,7.78,1925209,0
2007-11-27,7.8,8.16,7.76,8.06,2279633,0
2007-11-28,8.23,8.57,8.06,8.37,2653913,0
2007-11-29,8.32,8.48,8.06,8.12,1998103,0
2007-11-30,8.4,8.4,8.01,8.24,1942755,0
2007-12-03,8.24,8.35,8.09,8.1,1505855,0
2007-12-04,8.05,8.32,7.99,8.24,2316179,0
2007-12-05,8.38,8.62,8.3,8.5,1800150,0
2007-12-06,8.51,8.72,8.3,8.72,2795311,0
2007-12-07,8.72,8.93,8.47,8.81,2329797,0
2007-12-10,8.85,9.06,8.76,8.98,1295369,0
2007-12-11,9.04,9.13,8.48,8.49,2004547,0
2007-12-12,8.73,8.98,8.53,8.72,2995577,0
2007-12-13,8.54,8.87,8.48,8.68,1425410,0
2007-12-14,8.54,8.8,8.54,8.67,1354408,0
2007-12-17,8.63,8.77,8.4,8.4,1417737,0
2007-12-18,8.5,8.5,7.93,8.18,3470933,0
2007-12-19,8.18,8.46,8.01,8.36,2755346,0
2007-12-20,8.49,8.77,8.46,8.74,2073860,0
2007-12-21,8.89,9.02,8.66,8.84,2420782,0
2007-12-24,8.85,9.02,8.72,8.98,495890,0
2007-12-26,8.91,9.24,8.91,9.16,1066242,0
2007-12-27,9.13,9.24,8.71,8.79,976206,0
2007-12-28,9.01,9.14,8.75,8.79,1061363,0
2007-12-31,8.73,8.89,8.49,8.53,1148892,0
2008-01-02,8.5,8.72,8.2,8.28,1358765,0
2008-01-03,8.36,8.5,7.96,8.03,1589779,0
2008-01-04,7.91,8.04,7.39,7.56,3418933,0
2008-01-07,7.55,7.65,7.05,7.21,2388540,0
2008-01-08,7.15,7.61,7.12,7.14,3956322,0
2008-01-09,7.15,7.27,6.71,7.06,2849980,0
2008-01-10,6.97,7.18,6.84,6.98,2547448,0
2008-01-11,6.91,6.93,6.57,6.57,2372104,0
2008-01-14,6.65,6.96,6.51,6.88,1971161,0
2008-01-15,6.77,6.98,6.72,6.82,2354919,0
2008-01-16,6.79,7,6.46,6.66,3180733,0
2008-01-17,6.67,6.94,6.55,6.57,1995339,0
2008-01-18,6.59,6.86,6.48,6.66,2737200,0
2008-01-22,6.51,6.75,6.3,6.55,2710290,0
2008-01-23,6.38,6.76,6.14,6.69,3080898,0
2008-01-24,6.74,7.28,6.74,7.01,3707373,0
2008-01-25,7.22,7.36,6.93,6.98,2238688,0
2008-01-28,6.95,7.25,6.83,7.23,1207593,0
2008-01-29,7.29,7.4,7.15,7.36,1405655,0
2008-01-30,7.35,7.5,7.13,7.31,1851040,0
2008-01-31,7.18,7.67,7.03,7.64,2681262,0
2008-02-01,7.65,7.99,7.58,7.91,2214652,0
2008-02-04,7.95,8.24,7.95,8.14,1978287,0
2008-02-05,8.55,8.6,7.98,8.04,3196369,0
2008-02-06,8.12,8.24,7.72,7.72,1812838,0
2008-02-07,7.66,8.19,7.45,7.94,3474453,0
2008-02-08,7.95,8.29,7.84,8.23,2815969,0
2008-02-11,8.2,8.44,8.07,8.14,2726122,0
2008-02-12,8.2,8.75,8.2,8.52,4259356,0
2008-02-13,8.73,9.42,8.63,9.4,7221473,0
2008-02-14,10.85,11.42,10.51,10.67,15600895,0
2008-02-15,10.57,11.45,10.38,11.26,6229290,0
2008-02-19,11.18,11.65,11,11.29,4372489,0
2008-02-20,11.39,12.13,11.28,11.96,6556554,0
2008-02-21,11.99,12.31,11.6,11.71,4623854,0
2008-02-22,11.7,11.9,11.43,11.89,2989991,0
2008-02-25,11.87,12.2,11.51,11.89,5005595,0
2008-02-26,11.79,12.16,11.76,12.01,3901166,0
2008-02-27,11.94,12.49,11.77,12.38,3673971,0
2008-02-28,12.4,12.42,11.96,12.27,2626019,0
2008-02-29,12.05,12.22,11.59,11.71,3601224,0
2008-03-03,11.77,11.87,11.32,11.41,2985584,0
2008-03-04,11.41,11.59,11.11,11.42,3999588,0
2008-03-05,11.43,11.93,11.37,11.83,3316938,0
2008-03-06,11.8,11.92,11.43,11.43,3440394,0
2008-03-07,11.41,11.78,11.28,11.51,3629034,0
2008-03-10,11.56,11.95,11.42,11.46,3762375,0
2008-03-11,11.81,11.88,11.25,11.65,4698102,0
2008-03-12,11.73,11.8,11.31,11.33,3472851,0
2008-03-13,11.32,11.86,11.15,11.84,5743976,0
2008-03-14,11.92,11.99,11.41,11.6,5685615,0
2008-03-17,11.37,11.49,11.02,11.37,3757838,0
2008-03-18,11.77,12.19,11.47,12.06,4029219,0
2008-03-19,12.05,12.2,11.24,11.24,3105224,0
2008-03-20,11.32,11.32,10.7,11.01,5535017,0
2008-03-24,11.08,11.77,11.05,11.64,3403433,0
2008-03-25,11.69,11.91,11.36,11.46,3743751,0
2008-03-26,11.4,11.59,11.2,11.29,4113555,0
2008-03-27,11.29,11.33,10.82,10.85,4734871,0
2008-03-28,10.85,11.11,10.73,10.81,3429487,0
2008-03-31,10.77,10.96,10.52,10.7,4170293,0
2008-04-01,10.91,11.07,10.79,10.94,3915863,0
2008-04-02,10.96,11.3,10.91,11.02,2385363,0
2008-04-03,10.88,11.26,10.88,11.04,5025655,0
2008-04-04,11.06,11.06,10.05,10.41,5221217,0
2008-04-07,10.03,10.5,10,10.25,4011607,0
2008-04-08,10.17,10.25,9.89,10.01,3596426,0
2008-04-09,10.18,10.25,9.45,9.71,4999711,0
2008-04-10,9.67,9.79,9.45,9.5,5296122,0
2008-04-11,9.41,9.56,9.02,9.16,3994284,0
2008-04-14,9,9.5,8.84,9.35,3842590,0
2008-04-15,9.03,9.19,8.81,9.08,4894339,0
2008-04-16,9.1,9.5,9.1,9.31,2733325,0
2008-04-17,9.29,9.32,8.73,8.82,4690801,0
2008-04-18,9,9.18,8.71,8.76,4505195,0
2008-04-21,8.75,8.84,8.69,8.75,3791353,0
2008-04-22,8.71,8.8,8.6,8.68,4187103,0
2008-04-23,8.71,8.88,8.61,8.78,3298966,0
2008-04-24,8.82,9.36,8.71,9.23,5847364,0
2008-04-25,9.27,9.82,9.26,9.79,5537604,0
2008-04-28,9.76,9.8,9.41,9.45,2827881,0
2008-04-29,9.41,9.7,9.32,9.6,4069698,0
2008-04-30,9.79,9.86,9.44,9.55,3730121,0
2008-05-01,10.79,12.44,10.77,12.33,19061939,0
2008-05-02,12.22,12.43,11.26,11.66,6616132,0
2008-05-05,11.85,12.35,11.75,11.88,4651783,0
2008-05-06,11.81,11.91,11.47,11.88,3762262,0
2008-05-07,11.87,12.4,11.47,11.62,4501736,0
2008-05-08,11.49,11.78,11.36,11.62,2843610,0
2008-05-09,11.33,11.66,11,11.38,2175777,0
2008-05-12,11.58,11.84,11.38,11.76,2146431,0
2008-05-13,11.73,11.99,11.7,11.81,2715358,0
2008-05-14,11.85,12.25,11.8,12.1,3196152,0
2008-05-15,12.13,12.3,11.94,12.18,3650443,0
2008-05-16,12.27,12.39,12,12.36,2460850,0
2008-05-19,12.36,12.7,12.17,12.31,3388094,0
2008-05-20,12.68,12.68,10.84,11.28,9440868,0
2008-05-21,11.51,11.67,10.9,11.16,4139869,0
2008-05-22,11.07,11.34,11.06,11.24,3456131,0
2008-05-23,11.01,11.22,10.7,10.88,2483869,0
2008-05-27,10.91,11.29,10.91,11.29,2297060,0
2008-05-28,10.96,11.08,10.61,10.93,2923296,0
2008-05-29,10.89,11.09,10.72,10.86,2871689,0
2008-05-30,10.97,10.97,10.62,10.66,2233412,0
2008-06-02,10.41,10.51,10.11,10.3,3168119,0
2008-06-03,10.39,11.07,10.32,10.78,6208382,0
2008-06-04,10.67,11.13,10.64,11.05,3152799,0
2008-06-05,11.12,11.16,10.85,11.13,1900411,0
2008-06-06,11.02,11.1,10.68,10.7,1908035,0
2008-06-09,10.73,10.87,10.46,10.59,3052680,0
2008-06-10,10.5,10.64,10.38,10.56,3267159,0
2008-06-11,10.57,10.58,10.08,10.29,2935595,0
2008-06-12,10.34,10.68,10.13,10.23,3174736,0
2008-06-13,10.39,10.64,10.3,10.64,1599088,0
2008-06-16,11.09,11.82,10.99,11.69,6234720,0
2008-06-17,11.75,11.76,11.15,11.56,3212812,0
2008-06-18,11.56,11.64,11.31,11.49,2993270,0
2008-06-19,11.29,11.8,11.29,11.8,2544988,0
2008-06-20,11.71,11.71,11.11,11.27,2519495,0
2008-06-23,11.36,11.44,10.85,10.95,1931856,0
2008-06-24,10.89,11.14,10.71,10.87,1795863,0
2008-06-25,10.89,11.36,10.89,11.17,2196529,0
2008-06-26,11.09,11.09,10.54,10.6,2260499,0
2008-06-27,10.65,10.86,10.36,10.86,6621320,0
2008-06-30,10.81,10.87,10.4,10.41,2424097,0
2008-07-01,10.28,10.73,10.25,10.66,3679481,0
2008-07-02,10.73,10.77,10.21,10.25,3065606,0
2008-07-03,10.28,10.36,9.99,10.11,1713551,0
2008-07-07,10.2,10.39,9.79,10.1,4146311,0
2008-07-08,10.14,10.24,9.25,9.42,7375752,0
2008-07-09,9.44,9.64,8.92,8.96,4665858,0
2008-07-10,8.88,9.7,8.88,9.52,5616068,0
2008-07-11,8.82,8.86,8,8.52,7645657,0
2008-07-14,8.5,8.72,8.4,8.56,2976114,0
2008-07-15,8.23,8.76,8.08,8.44,4042774,0
2008-07-16,8.54,9.08,8.39,8.9,5249982,0
2008-07-17,9.08,9.4,8.92,9.29,3907622,0
2008-07-18,9.28,9.51,9.1,9.24,1941757,0
2008-07-21,9.26,9.43,9.12,9.17,1689792,0
2008-07-22,9.11,9.25,8.65,8.74,4635010,0
2008-07-23,8.74,9.11,8.63,9,3141167,0
2008-07-24,9.22,9.23,8.51,8.62,2606126,0
2008-07-25,8.55,8.9,8.5,8.81,1964522,0
2008-07-28,8.74,9,8.69,8.74,2148796,0
2008-07-29,8.75,9.17,8.62,9.12,2172742,0
2008-07-30,9.16,9.3,9.03,9.1,2112729,0
2008-07-31,8.93,9.04,8.66,8.76,3229808,0
2008-08-01,8.77,8.85,8.31,8.36,3431444,0
2008-08-04,8.28,8.69,8.07,8.09,3977764,0
2008-08-05,8.28,8.4,7.79,8.23,5185311,0
2008-08-06,8.99,9.19,8.55,9.14,7702947,0
2008-08-07,9.08,9.16,8.77,8.79,3409134,0
2008-08-08,8.75,9.12,8.6,9,1987721,0
2008-08-11,8.97,9.54,8.92,9.19,3110798,0
2008-08-12,9.13,9.27,8.79,8.91,2662265,0
2008-08-13,8.88,9.11,8.64,8.84,2174759,0
2008-08-14,8.8,9.07,8.78,8.8,2185562,0
2008-08-15,8.88,8.97,8.61,8.77,2363068,0
2008-08-18,8.69,8.82,8.4,8.54,2780049,0
2008-08-19,8.39,8.51,8.26,8.35,2474853,0
2008-08-20,8.39,8.56,8.11,8.19,2197110,0
2008-08-21,8.08,8.14,7.89,7.91,2303794,0
2008-08-22,7.98,8.03,7.82,7.88,2590578,0
2008-08-25,7.85,7.93,7.68,7.75,2446162,0
2008-08-26,7.7,7.74,7.37,7.6,4741465,0
2008-08-27,7.59,7.81,7.55,7.7,2301810,0
2008-08-28,7.75,7.75,7.55,7.62,1623157,0
2008-08-29,7.55,7.65,7.39,7.51,1770496,0
2008-09-02,7.64,7.73,7.39,7.47,1823506,0
2008-09-03,7.43,7.66,7.27,7.33,3501681,0
2008-09-04,7.26,7.31,7.06,7.09,2281882,0
2008-09-05,7.1,7.28,7.02,7.21,2162503,0
2008-09-08,7.39,7.47,7.04,7.14,3188448,0
2008-09-09,7.16,7.22,6.64,6.75,4220052,0
2008-09-10,6.85,6.98,6.68,6.92,2800692,0
2008-09-11,6.88,7.04,6.73,6.94,2883535,0
2008-09-12,6.91,7.02,6.72,6.94,1817902,0
2008-09-15,6.8,6.88,6.5,6.52,2207744,0
2008-09-16,6.48,6.76,6.21,6.67,3861721,0
2008-09-17,6.52,6.73,6.24,6.39,3917854,0
2008-09-18,6.56,6.73,6.15,6.64,4240561,0
2008-09-19,7.11,7.26,6.76,6.96,3766249,0
2008-09-22,6.82,6.98,6.62,6.62,1921880,0
2008-09-23,6.64,6.77,6.48,6.53,1957877,0
2008-09-24,6.54,6.91,6.51,6.75,2472322,0
2008-09-25,6.75,7.09,6.75,6.98,2104722,0
2008-09-26,6.77,7.1,6.77,7.07,1898774,0
2008-09-29,6.91,6.99,6.2,6.31,2019613,0
2008-09-30,6.38,6.58,6.2,6.37,2630596,0
2008-10-01,6.3,6.39,6.2,6.22,1459988,0
2008-10-02,6.23,6.29,5.84,5.88,1667278,0
2008-10-03,5.96,6.19,5.7,5.72,1692902,0
2008-10-06,5.69,5.69,5.1,5.49,3042030,0
2008-10-07,5.51,5.64,4.87,4.87,2531861,0
2008-10-08,4.85,5.33,4.47,4.62,3655341,0
2008-10-09,4.66,4.9,4.42,4.46,2502809,0
2008-10-10,4.35,4.57,3.91,4.27,4201673,0
2008-10-13,4.46,4.74,4.26,4.74,2154301,0
2008-10-14,4.9,4.91,4.41,4.54,2148662,0
2008-10-15,4.58,4.6,4.01,4.04,2214554,0
2008-10-16,4.06,4.22,3.77,4.22,2951118,0
2008-10-17,4.14,5.27,4.02,4.11,2521136,0
2008-10-20,4.18,4.31,4.07,4.23,1485014,0
2008-10-21,4.23,4.37,4.13,4.24,1690579,0
2008-10-22,4.19,4.29,3.87,3.99,2398383,0
2008-10-23,3.98,4.03,3.55,3.65,2231229,0
2008-10-24,3.43,3.62,3.34,3.48,2036712,0
2008-10-27,3.46,3.66,3.36,3.36,1384467,0
2008-10-28,3.42,3.5,3.1,3.5,2554115,0
2008-10-29,3.49,3.53,3.05,3.25,4251094,0
2008-10-30,3.37,3.73,3.37,3.57,2676425,0
2008-10-31,3.55,4.09,3.51,4.06,2756107,0
2008-11-03,4.06,4.19,3.92,4.03,2068970,0
2008-11-04,4.1,4.3,4,4.03,2809920,0
2008-11-05,4.19,4.19,4,4.14,2378126,0
2008-11-06,4.1,4.28,3.94,3.95,3783180,0
2008-11-07,4,4.16,3.9,4.16,3593723,0
2008-11-10,4.24,4.25,3.66,3.72,2394888,0
2008-11-11,3.68,3.79,3.46,3.54,2559318,0
2008-11-12,3.54,3.55,3.12,3.16,1945349,0
2008-11-13,3.17,3.33,2.78,3.31,3029400,0
2008-11-14,3.25,3.3,2.98,3.02,2971711,0
2008-11-17,3,3.05,2.77,2.78,2021044,0
2008-11-18,2.8,2.83,2.44,2.55,2515750,0
2008-11-19,2.55,2.61,2.07,2.12,2124360,0
2008-11-20,2.27,2.27,1.74,1.74,2850231,0
2008-11-21,1.9,1.93,1.33,1.55,6012183,0
2008-11-24,1.58,2.19,1.55,1.99,5060280,0
2008-11-25,2.02,2.08,1.89,2.07,2429855,0
2008-11-26,2.07,2.19,1.97,2.19,1899733,0
2008-11-28,2.24,2.43,2.11,2.2,800918,0
2008-12-01,2.21,2.24,1.89,1.89,2217111,0
2008-12-02,1.93,2.03,1.9,1.95,2887804,0
2008-12-03,1.96,2.05,1.95,1.96,1988111,0
2008-12-04,2,2.05,1.85,1.88,1662325,0
2008-12-05,1.9,2,1.69,1.96,3810220,0
2008-12-08,2.1,2.12,1.96,2,3071625,0
2008-12-09,2.05,2.27,2.02,2.15,2420597,0
2008-12-10,2.17,2.37,2.12,2.24,1896335,0
2008-12-11,2.34,2.39,2.24,2.25,2225820,0
2008-12-12,2.19,2.58,2.15,2.51,1925204,0
2008-12-15,2.57,2.66,2.45,2.45,1853126,0
2008-12-16,2.48,2.55,2.28,2.41,2602016,0
2008-12-17,2.37,2.41,2.11,2.15,2625277,0
2008-12-18,2.18,2.25,1.99,2.05,1908286,0
2008-12-19,2.1,2.18,2,2.04,1928525,0
2008-12-22,2.14,2.14,1.92,2.02,1331587,0
2008-12-23,1.98,2.02,1.86,1.93,896636,0
2008-12-24,1.94,1.95,1.8,1.85,840116,0
2008-12-26,1.86,1.89,1.81,1.84,453156,0
2008-12-29,1.86,1.91,1.84,1.85,613463,0
2008-12-30,1.9,2.08,1.9,2.08,1310930,0
2008-12-31,2.05,2.22,2.05,2.18,1236371,0
2009-01-02,2.23,2.38,2.11,2.34,1228696,0
2009-01-05,2.37,2.62,2.2,2.57,2006560,0
2009-01-06,2.59,3.23,2.52,3.11,2933588,0
2009-01-07,3.08,3.08,2.77,2.91,2585791,0
2009-01-08,2.88,3.1,2.83,3.07,2158049,0
2009-01-09,3.07,3.09,2.72,2.82,2220998,0
2009-01-12,2.8,2.95,2.65,2.85,2266431,0
2009-01-13,2.85,2.95,2.73,2.8,1731731,0
2009-01-14,2.73,2.79,2.53,2.56,1402566,0
2009-01-15,2.55,2.77,2.38,2.76,1765372,0
2009-01-16,2.8,2.92,2.6,2.7,1351628,0
2009-01-20,2.65,2.76,2.38,2.38,1084274,0
2009-01-21,2.42,2.53,2.2,2.37,1640787,0
2009-01-22,2.34,2.4,2.13,2.3,1220545,0
2009-01-23,2.25,2.6,2.19,2.49,1284628,0
2009-01-26,2.5,2.6,2.4,2.45,899771,0
2009-01-27,2.52,2.58,2.44,2.52,822262,0
2009-01-28,2.63,2.68,2.53,2.54,1726591,0
2009-01-29,2.56,2.6,2.41,2.45,969296,0
2009-01-30,2.48,2.55,2.32,2.32,852712,0
2009-02-02,2.31,2.46,2.25,2.43,1644116,0
2009-02-03,2.46,2.52,2.4,2.48,843471,0
2009-02-04,2.48,2.65,2.44,2.59,1210093,0
2009-02-05,2.56,2.87,2.53,2.73,1410053,0
2009-02-06,2.74,2.92,2.74,2.89,1326388,0
2009-02-09,2.87,2.95,2.8,2.88,1049670,0
2009-02-10,2.9,3,2.63,2.65,1115249,0
2009-02-11,2.66,2.89,2.54,2.6,1438744,0
2009-02-12,2.55,2.8,2.52,2.77,1131382,0
2009-02-13,2.54,2.88,2.53,2.79,2010579,0
2009-02-17,2.72,2.83,2.58,2.64,1753919,0
2009-02-18,2.65,2.74,2.57,2.58,1946832,0
2009-02-19,2.68,2.68,2.24,2.24,1280525,0
2009-02-20,2.25,2.36,2.15,2.22,1597403,0
2009-02-23,2.3,2.32,1.94,1.94,1823884,0
2009-02-24,1.96,2.08,1.86,2,3220742,0
2009-02-25,2.04,2.1,1.9,1.92,2401752,0
2009-02-26,2.02,2.04,1.9,1.9,1604668,0
2009-02-27,1.88,1.9,1.6,1.71,3346215,0
2009-03-02,1.65,1.69,1.6,1.62,2060282,0
2009-03-03,1.63,1.71,1.6,1.6,2643437,0
2009-03-04,1.64,1.89,1.62,1.83,2886527,0
2009-03-05,1.84,1.93,1.81,1.81,2053683,0
2009-03-06,1.84,1.87,1.76,1.78,2010154,0
2009-03-09,1.78,1.86,1.67,1.74,1284369,0
2009-03-10,1.85,2,1.8,2,2577999,0
2009-03-11,2,2.1,1.86,1.9,2049156,0
2009-03-12,1.96,2.15,1.88,2.08,2772994,0
2009-03-13,2.1,2.32,2.1,2.27,2238729,0
2009-03-16,2.3,2.33,2.11,2.14,1658371,0
2009-03-17,2.15,2.28,2.1,2.27,1514240,0
2009-03-18,2.22,2.31,2.15,2.26,2610514,0
2009-03-19,2.36,2.6,2.22,2.53,2343408,0
2009-03-20,2.56,2.56,2.18,2.29,3652079,0
2009-03-23,2.37,2.74,2.35,2.74,2178545,0
2009-03-24,2.77,2.77,2.55,2.56,1045149,0
2009-03-25,2.59,2.68,2.46,2.59,2185083,0
2009-03-26,2.6,2.86,2.52,2.63,7991499,0
2009-03-27,2.57,2.85,2.54,2.82,6885387,0
2009-03-30,2.7,2.74,2.47,2.49,2423741,0
2009-03-31,2.53,2.77,2.52,2.69,1813097,0
2009-04-01,2.7,2.82,2.55,2.82,2850447,0
2009-04-02,2.88,3.27,2.84,2.99,5232403,0
2009-04-03,3,3.29,2.9,3.2,2883676,0
2009-04-06,3.16,3.26,3.04,3.19,3455951,0
2009-04-07,3.1,3.35,3.07,3.19,3350947,0
2009-04-08,3.22,3.37,3.22,3.35,2968736,0
2009-04-09,3.4,3.7,3.4,3.64,4170351,0
2009-04-13,3.63,3.63,3.45,3.61,2546378,0
2009-04-14,3.62,3.92,3.61,3.77,2617203,0
2009-04-15,3.77,3.84,3.55,3.63,2381689,0
2009-04-16,3.77,4,3.67,3.93,2449503,0
2009-04-17,3.94,4.17,3.82,4.12,2199067,0
2009-04-20,4.08,4.1,3.68,3.7,2386410,0
2009-04-21,3.8,4,3.63,4,3768896,0
2009-04-22,3.94,4.15,3.91,3.94,3711536,0
2009-04-23,4.05,4.08,3.75,3.86,2855244,0
2009-04-24,3.92,3.99,3.81,3.92,3609347,0
2009-04-27,3.83,3.95,3.81,3.83,1562163,0
2009-04-28,3.81,3.9,3.75,3.8,1238147,0
2009-04-29,3.85,4.19,3.83,4.06,2290405,0
2009-04-30,4.61,4.89,4.31,4.31,7422297,0
2009-05-01,4.28,4.36,4.2,4.25,3437402,0
2009-05-04,4.25,4.56,4.25,4.5,2506848,0
2009-05-05,4.43,4.47,4.3,4.38,1648917,0
2009-05-06,4.4,4.5,4.13,4.23,2490187,0
2009-05-07,4.33,4.37,3.72,3.95,4464668,0
2009-05-08,4.01,4.07,3.75,3.95,2219262,0
2009-05-11,3.89,4.07,3.7,3.84,2372539,0
2009-05-12,3.84,3.89,3.53,3.6,2643349,0
2009-05-13,3.58,3.58,3.33,3.33,4057711,0
2009-05-14,3.34,3.76,3.34,3.65,2996453,0
2009-05-15,3.7,3.96,3.65,3.65,1704067,0
2009-05-18,3.72,3.94,3.72,3.89,2303999,0
2009-05-19,3.92,4.24,3.85,4.09,4504290,0
2009-05-20,3.97,4.35,3.97,4.2,5561359,0
2009-05-21,4.19,4.3,4.06,4.23,4450453,0
2009-05-22,4.27,4.4,4.22,4.28,2747046,0
2009-05-26,4.22,4.39,4.2,4.37,1784508,0
2009-05-27,4.37,4.61,4.3,4.41,1901062,0
2009-05-28,4.47,4.54,4.21,4.42,2252072,0
2009-05-29,4.41,4.59,4.34,4.53,1826237,0
2009-06-01,4.6,4.88,4.58,4.82,2030513,0
2009-06-02,4.78,4.82,4.51,4.57,4546214,0
2009-06-03,4.54,4.61,4.38,4.53,2360590,0
2009-06-04,4.6,4.78,4.46,4.56,2540717,0
2009-06-05,4.6,4.68,4.47,4.55,1501350,0
2009-06-08,4.52,4.59,4.38,4.46,1185720,0
2009-06-09,4.62,4.92,4.6,4.86,3695681,0
2009-06-10,4.95,5,4.78,4.84,3683132,0
2009-06-11,4.88,5.02,4.87,4.97,2794288,0
2009-06-12,4.94,4.99,4.8,4.87,3159022,0
2009-06-15,4.76,4.83,4.58,4.69,2662880,0
2009-06-16,4.69,4.91,4.68,4.75,3858192,0
2009-06-17,4.75,5.02,4.55,4.84,3372817,0
2009-06-18,4.81,4.93,4.59,4.66,3190754,0
2009-06-19,4.71,4.83,4.66,4.71,3519503,0
2009-06-22,4.68,4.69,4.31,4.34,2241867,0
2009-06-23,4.35,4.39,4.1,4.28,2406793,0
2009-06-24,4.33,4.51,4.33,4.41,2063487,0
2009-06-25,4.38,4.53,4.29,4.52,1331408,0
2009-06-26,4.48,4.65,4.4,4.51,6463246,0
2009-06-29,4.5,4.74,4.48,4.7,3207162,0
2009-06-30,4.75,4.79,4.57,4.72,3261525,0
2009-07-01,4.72,4.88,4.65,4.73,2150371,0
2009-07-02,4.67,4.79,4.49,4.66,2489320,0
2009-07-06,4.67,4.72,4.36,4.44,2458632,0
2009-07-07,4.46,4.5,4.23,4.28,3028312,0
2009-07-08,4.34,4.38,4.12,4.27,3313694,0
2009-07-09,4.42,4.64,4.32,4.61,8660920,0
2009-07-10,4.58,4.93,4.48,4.89,5496651,0
2009-07-13,4.86,4.93,4.65,4.93,2431379,0
2009-07-14,4.92,5,4.83,5,3214368,0
2009-07-15,5.1,5.44,5.1,5.35,5681575,0
2009-07-16,5.3,5.61,5.25,5.53,4882627,0
2009-07-17,5.53,5.75,5.41,5.7,3340106,0
2009-07-20,5.75,5.94,5.62,5.69,4238862,0
2009-07-21,5.7,5.7,5.48,5.67,3904478,0
2009-07-22,5.62,5.86,5.54,5.82,2773495,0
2009-07-23,5.8,6.03,5.75,5.92,3005391,0
2009-07-24,5.83,5.92,5.67,5.87,1667773,0
2009-07-27,5.88,6.03,5.8,5.99,3103798,0
2009-07-28,5.96,6.16,5.7,5.78,4113083,0
2009-07-29,5.8,6,5.45,5.6,4597122,0
2009-07-30,6.11,6.34,5.93,6.26,14071153,0
2009-07-31,6.26,6.37,6.16,6.26,3527114,0
2009-08-03,6.34,6.64,6.32,6.49,6308162,0
2009-08-04,6.48,6.6,6.37,6.46,3335323,0
2009-08-05,6.45,6.55,6.37,6.42,2700327,0
2009-08-06,6.47,6.49,6,6.08,4243694,0
2009-08-07,6.16,6.3,6.02,6.08,3672595,0
2009-08-10,6.04,6.14,6.03,6.06,2667718,0
2009-08-11,6.03,6.14,5.63,5.68,4422132,0
2009-08-12,5.7,6.08,5.68,6,3795542,0
2009-08-13,6.07,6.07,5.81,5.99,2357582,0
2009-08-14,5.84,5.96,5.57,5.71,3551404,0
2009-08-17,5.55,5.57,5.32,5.35,3267297,0
2009-08-18,5.4,5.71,5.39,5.64,2996761,0
2009-08-19,5.51,5.75,5.47,5.65,2055147,0
2009-08-20,5.68,5.92,5.67,5.82,4008628,0
2009-08-21,5.92,5.97,5.7,5.87,2146323,0
2009-08-24,5.88,5.98,5.66,5.71,2306706,0
2009-08-25,5.74,5.79,5.57,5.65,2751399,0
2009-08-26,5.61,5.89,5.61,5.72,2208634,0
2009-08-27,5.67,5.73,5.44,5.68,2777956,0
2009-08-28,5.92,5.92,5.59,5.64,2437782,0
2009-08-31,5.59,5.66,5.45,5.54,1473101,0
2009-09-01,5.48,5.84,5.45,5.63,5278697,0
2009-09-02,5.9,6.33,5.79,6.26,7331810,0
2009-09-03,6.28,6.56,6.21,6.5,4083275,0
2009-09-04,6.46,6.68,6.41,6.68,2943548,0
2009-09-08,6.7,6.74,6.5,6.71,2122702,0
2009-09-09,6.66,7.05,6.53,7,3348641,0
2009-09-10,6.97,7.46,6.95,7.4,5985994,0
2009-09-11,7.42,7.48,7.09,7.24,2285674,0
2009-09-14,7.16,7.41,7.09,7.36,1686261,0
2009-09-15,7.38,7.5,7.34,7.47,1610229,0
2009-09-16,7.5,7.57,7.34,7.45,1872670,0
2009-09-17,7.44,7.56,7.04,7.15,3581488,0
2009-09-18,7.18,7.29,7.09,7.11,2677849,0
2009-09-21,7.01,7.1,6.9,6.99,2509385,0
2009-09-22,7.02,7.29,7,7.16,1577742,0
2009-09-23,7.23,7.5,7.21,7.24,2386467,0
2009-09-24,7.25,7.4,6.91,7.06,2193982,0
2009-09-25,7.02,7.14,6.7,6.87,1786060,0
2009-09-28,6.88,7.2,6.79,7.12,1330010,0
2009-09-29,7.13,7.22,6.9,6.97,1460356,0
2009-09-30,7,7.15,6.74,6.88,2112409,0
2009-10-01,6.86,6.94,6.26,6.36,5753645,0
2009-10-02,6.29,6.43,6.05,6.32,4614314,0
2009-10-05,6.36,6.75,6.36,6.71,2325090,0
2009-10-06,6.79,6.98,6.7,6.85,1659499,0
2009-10-07,6.84,6.9,6.75,6.79,1020894,0
2009-10-08,6.88,6.95,6.7,6.91,2464239,0
2009-10-09,6.89,7.4,6.83,7.39,2700003,0
2009-10-12,7.46,7.63,7.39,7.52,2354814,0
2009-10-13,7.52,7.7,7.37,7.42,2221939,0
2009-10-14,7.66,7.69,7.44,7.62,2104216,0
2009-10-15,7.58,7.58,7.31,7.37,1849178,0
2009-10-16,7.29,7.35,7,7.12,2591620,0
2009-10-19,7.17,7.3,7.03,7.13,1611306,0
2009-10-20,7.2,7.38,7.1,7.14,1948265,0
2009-10-21,7.11,7.45,7.05,7.09,2242939,0
2009-10-22,7.08,7.16,6.9,7.11,1403942,0
2009-10-23,7.24,7.25,6.82,6.88,3435986,0
2009-10-26,6.91,7.13,6.73,6.83,3853986,0
2009-10-27,6.82,6.99,6.62,6.74,3071353,0
2009-10-28,6.4,6.69,5.81,5.87,6262765,0
2009-10-29,5.91,6.18,5.78,5.85,3117266,0
2009-10-30,5.8,5.8,5.38,5.51,5532938,0
2009-11-02,5.51,5.77,5.47,5.62,4245386,0
2009-11-03,5.55,5.61,5.38,5.52,3154483,0
2009-11-04,5.66,5.85,5.47,5.48,2330182,0
2009-11-05,5.6,5.88,5.47,5.85,2341017,0
2009-11-06,5.8,5.99,5.66,5.72,1854496,0
2009-11-09,5.8,6.09,5.77,5.98,1444761,0
2009-11-10,5.96,6.02,5.8,5.93,1432589,0
2009-11-11,6,6.24,5.96,6.22,1790961,0
2009-11-12,6.27,6.38,6.05,6.1,2326753,0
2009-11-13,6.12,6.22,6.03,6.11,1613616,0
2009-11-16,6.18,6.39,6.17,6.2,3535583,0
2009-11-17,6.18,6.28,6.08,6.22,1410860,0
2009-11-18,6.2,6.22,6.03,6.13,1341848,0
2009-11-19,6.04,6.08,5.71,5.86,2092514,0
2009-11-20,5.6,5.87,5.6,5.74,1633755,0
2009-11-23,5.87,6,5.71,5.76,1767783,0
2009-11-24,5.75,5.79,5.63,5.73,1561523,0
2009-11-25,5.74,5.79,5.64,5.73,818894,0
2009-11-27,5.49,5.68,5.33,5.63,1060101,0
2009-11-30,5.65,5.66,5.38,5.55,2055544,0
2009-12-01,5.6,5.75,5.55,5.74,3786930,0
2009-12-02,5.74,6.26,5.66,6.23,5268688,0
2009-12-03,6.28,6.74,6.14,6.57,7999430,0
2009-12-04,6.59,6.82,6.43,6.68,2951056,0
2009-12-07,6.68,6.88,6.62,6.7,2059405,0
2009-12-08,6.63,6.77,6.52,6.59,3347774,0
2009-12-09,6.59,6.61,6.26,6.42,2663687,0
2009-12-10,6.47,6.49,6.2,6.29,2418991,0
2009-12-11,6.31,6.43,6.19,6.28,851161,0
2009-12-14,6.35,6.43,6.23,6.38,1097697,0
2009-12-15,6.38,6.5,6.28,6.4,1277140,0
2009-12-16,6.4,6.52,6.4,6.4,1249873,0
2009-12-17,6.36,6.5,6.32,6.45,1998499,0
2009-12-18,6.49,6.5,6.27,6.48,2083262,0
2009-12-21,6.49,6.67,6.4,6.51,1700113,0
2009-12-22,7.1,7.5,6.93,7.32,10154096,0
2009-12-23,7.39,7.44,7.25,7.39,2905772,0
2009-12-24,7.39,7.43,7.22,7.4,1270428,0
2009-12-28,7.41,7.48,7.2,7.28,1372638,0
2009-12-29,7.28,7.28,7.11,7.2,1625438,0
2009-12-30,7.19,7.31,7.1,7.26,1261223,0
2009-12-31,7.28,7.35,7.14,7.16,912887,0
2010-01-04,7.24,7.39,7.2,7.38,2702008,0
2010-01-05,7.4,7.55,7.21,7.31,2645306,0
2010-01-06,7.26,7.4,7.16,7.21,1441934,0
2010-01-07,7.16,7.43,7.14,7.41,3094817,0
2010-01-08,7.4,7.44,7.2,7.33,1545473,0
2010-01-11,7.4,7.44,7.11,7.2,1581038,0
2010-01-12,7.11,7.18,6.8,6.95,2101984,0
2010-01-13,7,7.18,6.78,7.06,1841939,0
2010-01-14,7.04,7.06,6.85,7.02,1091090,0
2010-01-15,7.04,7.04,6.6,6.62,3694088,0
2010-01-19,6.63,6.85,6.63,6.77,1923421,0
2010-01-20,6.71,6.75,6.55,6.62,3036392,0
2010-01-21,6.65,6.82,6.38,6.44,2586845,0
2010-01-22,6.36,6.42,6.07,6.11,2961173,0
2010-01-25,6.17,6.28,5.95,6.12,2706421,0
2010-01-26,6.2,6.23,5.9,6.09,4281727,0
2010-01-27,6.04,6.33,5.94,6.13,1923452,0
2010-01-28,6.16,6.26,5.8,5.86,6628464,0
2010-01-29,5.9,6,5.51,5.69,3627439,0
2010-02-01,5.72,6.18,5.7,6.18,3612253,0
2010-02-02,6.17,6.31,6.07,6.15,2078736,0
2010-02-03,6.1,6.21,5.91,5.96,2081210,0
2010-02-04,5.92,6,5.56,5.6,2159808,0
2010-02-05,5.65,5.78,5.47,5.71,2751949,0
2010-02-08,5.72,5.89,5.59,5.77,1746432,0
2010-02-09,5.89,5.96,5.78,5.93,2834707,0
2010-02-10,5.94,6.37,5.9,6.34,5329976,0
2010-02-11,5.91,5.97,5.55,5.92,9016273,0
2010-02-12,5.84,6.08,5.69,6.08,3962677,0
2010-02-16,6.1,6.38,6.08,6.37,2658717,0
2010-02-17,6.42,6.48,6.24,6.37,2244947,0
2010-02-18,6.34,6.41,6.16,6.36,2206785,0
2010-02-19,6.29,6.38,6.18,6.37,2193243,0
2010-02-22,6.38,6.41,6.21,6.22,2379417,0
2010-02-23,6.21,6.21,5.86,6.01,3296224,0
2010-02-24,6.02,6.23,6.02,6.06,1855905,0
2010-02-25,5.96,6.08,5.81,6.06,1773470,0
2010-02-26,6.19,6.19,5.97,6.02,1443775,0
2010-03-01,6.05,6.32,6.02,6.31,1536373,0
2010-03-02,6.35,6.4,6.18,6.21,2428515,0
2010-03-03,6.26,6.42,6.22,6.37,2836904,0
2010-03-04,6.36,6.4,6.22,6.38,1491795,0
2010-03-05,6.41,6.61,6.31,6.6,2400083,0
2010-03-08,6.64,6.65,6.48,6.52,1003492,0
2010-03-09,6.47,6.63,6.4,6.57,2288981,0
2010-03-10,6.6,6.86,6.6,6.86,3201858,0
2010-03-11,6.82,6.88,6.62,6.75,2405180,0
2010-03-12,6.82,6.83,6.64,6.71,1609874,0
2010-03-15,6.73,6.73,6.54,6.63,1436149,0
2010-03-16,6.68,6.85,6.51,6.84,2132181,0
2010-03-17,6.86,6.99,6.75,6.9,2083396,0
2010-03-18,6.93,6.93,6.61,6.82,2272228,0
2010-03-19,6.86,6.87,6.52,6.62,1706253,0
2010-03-22,6.52,6.89,6.48,6.83,1913666,0
2010-03-23,6.86,6.95,6.77,6.91,2359707,0
2010-03-24,6.89,6.89,6.67,6.82,2844334,0
2010-03-25,6.9,7.1,6.82,6.89,2825657,0
2010-03-26,6.96,7.1,6.88,6.93,2282423,0
2010-03-29,6.94,7.12,6.91,7.11,1740484,0
2010-03-30,7.09,7.24,6.92,7.19,2967790,0
2010-03-31,7.16,7.24,7.04,7.08,2257569,0
2010-04-01,7.14,7.21,6.86,7.02,2067217,0
2010-04-05,7.08,7.23,6.99,7.21,1344669,0
2010-04-06,7.15,7.34,7.06,7.3,1260874,0
2010-04-07,7.28,7.36,7.17,7.3,1345285,0
2010-04-08,7.26,7.3,7.03,7.26,1940087,0
2010-04-09,7.27,7.53,7.26,7.45,3266398,0
2010-04-12,7.49,7.59,7.38,7.53,1822841,0
2010-04-13,7.52,7.6,7.47,7.55,1555691,0
2010-04-14,7.8,8.2,7.8,8.2,6036309,0
2010-04-15,8.22,8.54,8.18,8.39,4890482,0
2010-04-16,8.37,8.39,7.94,8.11,2992687,0
2010-04-19,7.99,8.17,7.65,8.02,3070308,0
2010-04-20,8.09,8.24,7.95,8.17,1513641,0
2010-04-21,8.21,8.35,8.1,8.22,2449563,0
2010-04-22,8,8.38,7.89,8.35,2728884,0
2010-04-23,8.33,8.52,8.22,8.51,5508039,0
2010-04-26,8.59,8.81,8.5,8.56,4288729,0
2010-04-27,8.51,8.72,8.24,8.25,6015721,0
2010-04-28,7.97,8,7.39,7.89,10805409,0
2010-04-29,7.93,8,7.77,7.89,3401492,0
2010-04-30,7.89,7.89,7.46,7.54,3599458,0
2010-05-03,7.64,7.78,7.54,7.71,2420814,0
2010-05-04,7.55,7.59,7.07,7.18,4029824,0
2010-05-05,7.03,7.2,6.86,6.97,3694935,0
2010-05-06,6.9,7.06,6.11,6.57,6708394,0
2010-05-07,6.6,6.79,6.29,6.52,5371204,0
2010-05-10,6.92,7.09,6.74,6.81,4646629,0
2010-05-11,6.76,6.98,6.61,6.87,3535982,0
2010-05-12,6.91,7.15,6.86,7.15,2163977,0
2010-05-13,7.15,7.27,6.8,6.9,2559402,0
2010-05-14,6.81,6.83,6.57,6.72,3059214,0
2010-05-17,6.7,7.02,6.55,6.87,2328493,0
2010-05-18,7,7.03,6.55,6.55,3587079,0
2010-05-19,6.54,6.71,6.31,6.6,3182337,0
2010-05-20,6.41,6.57,6.16,6.4,4363445,0
2010-05-21,6.25,6.76,6.2,6.54,3771690,0
2010-05-24,6.55,6.66,6.4,6.4,1347435,0
2010-05-25,6.18,6.35,6.01,6.35,4180090,0
2010-05-26,6.4,6.62,6.26,6.29,3032034,0
2010-05-27,6.49,6.91,6.49,6.9,3958957,0
2010-05-28,6.9,6.96,6.76,6.81,3290960,0
2010-06-01,6.72,6.91,6.45,6.45,2677903,0
2010-06-02,6.52,6.79,6.39,6.78,2625407,0
2010-06-03,6.75,6.89,6.57,6.79,2127407,0
2010-06-04,6.58,6.7,6.37,6.42,2277177,0
2010-06-07,6.41,6.53,5.99,6,3089266,0
2010-06-08,6.05,6.11,5.82,6.05,2817573,0
2010-06-09,6.11,6.32,5.9,5.94,1841563,0
2010-06-10,6.1,6.26,6.03,6.26,1859982,0
2010-06-11,6.14,6.51,6.1,6.36,2168908,0
2010-06-14,6.42,6.52,6.33,6.34,2414335,0
2010-06-15,6.71,6.97,6.57,6.89,6282523,0
2010-06-16,6.88,6.92,6.73,6.77,3678040,0
2010-06-17,6.88,6.88,6.62,6.71,3425151,0
2010-06-18,6.77,6.83,6.66,6.71,3303463,0
2010-06-21,6.84,6.96,6.61,6.65,2340406,0
2010-06-22,6.72,6.94,6.37,6.43,2860218,0
2010-06-23,6.41,6.49,6.25,6.34,2559023,0
2010-06-24,6.28,6.4,6.08,6.14,2650093,0
2010-06-25,6.16,6.23,5.95,6.07,3080999,0
2010-06-28,6.08,6.2,6,6.09,1716069,0
2010-06-29,6,6.01,5.67,5.71,4705102,0
2010-06-30,5.73,5.83,5.45,5.51,2590015,0
2010-07-01,5.49,5.62,5.23,5.45,3422394,0
2010-07-02,5.49,5.49,5.12,5.26,2405815,0
2010-07-06,5.42,5.51,5.14,5.19,2649553,0
2010-07-07,5.23,5.47,5.21,5.45,2824430,0
2010-07-08,5.54,5.63,5.38,5.53,2421931,0
2010-07-09,5.52,5.65,5.51,5.65,1562956,0
2010-07-12,5.64,5.7,5.45,5.69,2674321,0
2010-07-13,5.75,5.93,5.74,5.89,1888313,0
2010-07-14,5.96,6.08,5.8,5.96,3673356,0
2010-07-15,5.95,5.99,5.69,5.84,2157216,0
2010-07-16,5.8,5.81,5.44,5.46,2167732,0
2010-07-19,5.47,5.54,5.35,5.48,3251339,0
2010-07-20,5.36,5.54,5.26,5.52,2251565,0
2010-07-21,5.59,5.61,5.33,5.36,1670028,0
2010-07-22,5.48,5.77,5.47,5.76,3125862,0
2010-07-23,5.7,5.93,5.54,5.9,5202677,0
2010-07-26,5.95,6.15,5.85,6.08,2166021,0
2010-07-27,6.14,6.15,5.96,6.02,1896205,0
2010-07-28,6.02,6.09,5.76,5.82,1559245,0
2010-07-29,5.99,5.99,5.66,5.8,1997057,0
2010-07-30,5.65,5.79,5.55,5.77,2297445,0
2010-08-02,5.91,5.97,5.72,5.81,1856737,0
2010-08-03,5.75,5.88,5.64,5.8,1998944,0
2010-08-04,5.83,6.06,5.79,5.82,3706310,0
2010-08-05,6.04,6.31,6.04,6.12,4303353,0
2010-08-06,6.04,6.14,5.87,6.03,2608636,0
2010-08-09,6.1,6.11,5.9,6.01,2060703,0
2010-08-10,5.89,5.9,5.64,5.72,3072119,0
2010-08-11,5.54,5.6,5.36,5.37,3657449,0
2010-08-12,5.32,5.51,5.19,5.42,4503955,0
2010-08-13,5.44,5.5,5.38,5.41,2627358,0
2010-08-16,5.36,5.48,5.29,5.33,1891731,0
2010-08-17,5.4,5.6,5.38,5.4,1834344,0
2010-08-18,5.4,5.68,5.35,5.6,3575471,0
2010-08-19,5.58,5.69,5.47,5.47,1385229,0
2010-08-20,5.36,5.66,5.36,5.59,3084449,0
2010-08-23,5.66,5.77,5.59,5.61,2269788,0
2010-08-24,5.5,5.6,5.36,5.41,2966040,0
2010-08-25,5.38,5.51,5.27,5.48,1603539,0
2010-08-26,5.53,5.55,5.21,5.25,3397180,0
2010-08-27,5.29,5.55,5.13,5.54,2769714,0
2010-08-30,5.48,5.52,5.2,5.21,1932914,0
2010-08-31,5.16,5.35,5.05,5.08,2559255,0
2010-09-01,5.18,5.31,5.13,5.24,1986854,0
2010-09-02,5.25,5.43,5.25,5.41,1579672,0
2010-09-03,5.53,5.87,5.53,5.82,3330495,0
2010-09-07,5.76,5.82,5.32,5.4,3287751,0
2010-09-08,5.43,5.47,5.29,5.45,1732472,0
2010-09-09,5.53,5.55,5.38,5.46,1927594,0
2010-09-10,5.47,5.54,5.3,5.39,1002646,0
2010-09-13,5.46,5.98,5.46,5.96,3987959,0
2010-09-14,5.9,6.15,5.79,5.93,3290748,0
2010-09-15,6.02,6.15,5.95,5.99,3616481,0
2010-09-16,5.97,6.1,5.89,6.07,1474247,0
2010-09-17,6.14,6.17,6,6.09,2564332,0
2010-09-20,6.1,6.25,6.01,6.25,1607712,0
2010-09-21,6.22,6.29,6.1,6.16,1799645,0
2010-09-22,6.09,6.2,5.93,6,1274641,0
2010-09-23,5.96,6.2,5.89,5.97,1369996,0
2010-09-24,6.1,6.54,6.05,6.52,2695214,0
2010-09-27,6.52,6.52,6.31,6.42,1675666,0
2010-09-28,6.39,6.54,6.26,6.46,1814148,0
2010-09-29,6.41,6.8,6.35,6.74,4303329,0
2010-09-30,6.74,6.77,6.39,6.57,2438757,0
2010-10-01,6.66,6.84,6.55,6.67,2312402,0
2010-10-04,6.66,6.67,6.36,6.51,2370570,0
2010-10-05,6.62,7.02,6.5,6.92,5802465,0
2010-10-06,6.92,6.95,6.75,6.83,1950091,0
2010-10-07,6.89,7.07,6.79,6.96,2029160,0
2010-10-08,6.87,6.9,6.58,6.72,3422885,0
2010-10-11,6.7,6.84,6.67,6.75,2197582,0
2010-10-12,6.71,6.75,6.59,6.68,2659699,0
2010-10-13,6.74,6.99,6.73,6.87,2209791,0
2010-10-14,6.89,6.97,6.78,6.84,1901034,0
2010-10-15,6.92,6.98,6.79,6.91,1888159,0
2010-10-18,6.91,6.96,6.82,6.86,904084,0
2010-10-19,6.74,6.88,6.62,6.68,1755869,0
2010-10-20,6.73,6.81,6.66,6.71,1098680,0
2010-10-21,6.75,6.81,6.58,6.66,999537,0
2010-10-22,6.7,6.77,6.58,6.77,785138,0
2010-10-25,6.82,7,6.78,6.95,1929590,0
2010-10-26,6.88,7.09,6.76,7.03,1597306,0
2010-10-27,6.97,7.16,6.9,7.12,1346266,0
2010-10-28,7.18,7.18,6.95,7.15,1695016,0
2010-10-29,7.09,7.25,7.04,7.23,1221015,0
2010-11-01,7.21,7.29,7,7.03,1461297,0
2010-11-02,7.09,7.2,7.08,7.11,1896371,0
2010-11-03,7.1,7.22,7.01,7.2,1934822,0
2010-11-04,7.22,7.44,7.22,7.38,3174937,0
2010-11-05,6.44,6.82,6.38,6.79,6761151,0
2010-11-08,6.7,7.08,6.69,6.84,3124084,0
2010-11-09,6.89,7.02,6.8,6.87,2674224,0
2010-11-10,6.87,6.93,6.73,6.9,1946738,0
2010-11-11,6.77,6.8,6.55,6.58,2892738,0
2010-11-12,6.5,6.61,6.29,6.34,2164533,0
2010-11-15,6.36,6.45,6.23,6.23,1426290,0
2010-11-16,6.23,6.28,6.06,6.16,2410190,0
2010-11-17,6.2,6.37,6.13,6.33,1592542,0
2010-11-18,6.46,6.52,6.4,6.41,1352406,0
2010-11-19,6.42,6.48,6.36,6.47,891411,0
2010-11-22,6.76,6.92,6.64,6.86,3889344,0
2010-11-23,6.77,6.81,6.65,6.8,2296598,0
2010-11-24,6.89,7.19,6.85,7.12,2722574,0
2010-11-26,7.04,7.25,7.01,7.14,1680829,0
2010-11-29,7.07,7.2,7.01,7.1,1328284,0
2010-11-30,7.01,7.04,6.89,6.96,1829660,0
2010-12-01,7.09,7.2,7,7.03,1746951,0
2010-12-02,7.01,7.29,7,7.23,1634950,0
2010-12-03,7.11,7.47,7.07,7.45,2029715,0
2010-12-06,7.41,7.46,7.27,7.39,1049719,0
2010-12-07,7.47,7.53,7.4,7.41,1571848,0
2010-12-08,7.44,7.52,7.35,7.48,1947078,0
2010-12-09,7.5,7.68,7.47,7.62,3333008,0
2010-12-10,7.66,7.78,7.55,7.74,1123038,0
2010-12-13,7.76,7.76,7.57,7.57,1155378,0
2010-12-14,7.58,7.61,7.35,7.37,1290309,0
2010-12-15,7.31,7.4,7.25,7.29,1310652,0
2010-12-16,7.29,7.51,7.29,7.48,975838,0
2010-12-17,7.51,7.57,7.47,7.51,963548,0
2010-12-20,7.55,7.57,7.44,7.48,1919973,0
2010-12-21,7.5,7.58,7.47,7.48,611436,0
2010-12-22,7.47,7.48,7.33,7.41,796753,0
2010-12-23,7.4,7.42,7.33,7.39,552165,0
2010-12-27,7.4,7.55,7.3,7.55,791810,0
2010-12-28,7.55,7.55,7.44,7.44,1358520,0
2010-12-29,7.44,7.46,7.34,7.39,804093,0
2010-12-30,7.41,7.45,7.34,7.35,518384,0
2010-12-31,7.32,7.41,7.3,7.41,434423,0
2011-01-03,7.45,7.57,7.38,7.45,1039405,0
2011-01-04,7.49,7.49,7.22,7.3,1992895,0
2011-01-05,7.27,7.37,7.2,7.36,1266390,0
2011-01-06,7.38,7.64,7.38,7.59,1461231,0
2011-01-07,7.6,7.7,7.43,7.63,1263318,0
2011-01-10,7.65,7.77,7.49,7.72,1364557,0
2011-01-11,7.78,7.8,7.72,7.78,985320,0
2011-01-12,7.8,7.93,7.76,7.91,1147901,0
2011-01-13,7.92,7.97,7.83,7.91,788945,0
2011-01-14,7.94,8.03,7.82,8,1450124,0
2011-01-18,7.98,8.13,7.92,8.02,1805382,0
2011-01-19,7.98,8.05,7.67,7.74,2076519,0
2011-01-20,7.67,7.8,7.55,7.78,1594606,0
2011-01-21,7.85,7.89,7.58,7.58,956843,0
2011-01-24,7.61,7.85,7.54,7.81,1017359,0
2011-01-25,7.78,7.84,7.69,7.8,1362531,0
2011-01-26,7.8,8.08,7.8,8.04,1530996,0
2011-01-27,8.07,8.38,8.03,8.21,2894077,0
2011-01-28,8.25,8.25,7.78,8,1886177,0
2011-01-31,8.08,8.34,8.02,8.14,2324884,0
2011-02-01,8.3,8.45,8.21,8.24,3155937,0
2011-02-02,8.2,8.36,8.07,8.2,2291807,0
2011-02-03,8.15,8.23,8,8.06,1838730,0
2011-02-04,8.03,8.21,8.03,8.16,1628700,0
2011-02-07,8.2,8.49,8.17,8.34,1498430,0
2011-02-08,8.4,8.42,8.27,8.37,1150764,0
2011-02-09,8.35,8.37,8.14,8.19,1703718,0
2011-02-10,7.4,7.53,7.11,7.27,8675506,0
2011-02-11,7.24,7.5,7.19,7.5,3097694,0
2011-02-14,7.52,7.77,7.52,7.71,2281243,0
2011-02-15,7.65,7.76,7.6,7.73,2006684,0
2011-02-16,7.77,7.8,7.68,7.73,1321599,0
2011-02-18,7.71,7.74,7.6,7.68,1203253,0
2011-02-22,7.51,7.57,7.23,7.24,1992224,0
2011-02-23,7.29,7.38,7.08,7.21,2888784,0
2011-02-24,7.19,7.43,7.11,7.29,1668684,0
2011-02-25,7.35,7.51,7.34,7.49,1786034,0
2011-02-28,7.51,7.53,7.19,7.37,1293135,0
2011-03-01,7.36,7.43,7.18,7.18,1273066,0
2011-03-02,7.22,7.4,7.17,7.34,1420472,0
2011-03-03,7.42,7.59,7.39,7.58,1655957,0
2011-03-04,7.56,7.58,7.35,7.42,1113085,0
2011-03-07,7.43,7.47,7.03,7.24,1546357,0
2011-03-08,7.23,7.36,7.09,7.24,1035600,0
2011-03-09,7.21,7.26,6.96,6.97,1861524,0
2011-03-10,6.87,6.9,6.7,6.72,2547362,0
2011-03-11,6.71,6.85,6.65,6.76,1434028,0
2011-03-14,6.66,6.83,6.65,6.75,1544705,0
2011-03-15,6.56,6.7,6.44,6.62,1479462,0
2011-03-16,6.57,6.64,6.3,6.39,2373051,0
2011-03-17,6.54,6.68,6.48,6.49,2457368,0
2011-03-18,6.56,6.62,6.32,6.56,2264564,0
2011-03-21,6.73,6.86,6.68,6.86,1353561,0
2011-03-22,6.84,6.94,6.8,6.92,1553557,0
2011-03-23,6.88,6.93,6.75,6.91,1454830,0
2011-03-24,6.96,7.09,6.88,7.03,1758391,0
2011-03-25,7.09,7.09,6.9,6.91,1706947,0
2011-03-28,6.96,7.03,6.8,6.82,1085107,0
2011-03-29,6.83,6.99,6.79,6.92,1562771,0
2011-03-30,6.95,6.96,6.76,6.8,2184515,0
2011-03-31,6.88,6.89,6.61,6.74,2041212,0
2011-04-01,6.88,6.89,6.74,6.76,1667632,0
2011-04-04,6.81,6.82,6.58,6.62,1255283,0
2011-04-05,6.67,6.97,6.67,6.81,1765183,0
2011-04-06,6.9,6.93,6.78,6.88,1295863,0
2011-04-07,6.9,6.93,6.72,6.76,1555942,0
2011-04-08,6.84,6.88,6.69,6.71,1292923,0
2011-04-11,6.74,6.8,6.54,6.62,1276865,0
2011-04-12,6.53,6.58,6.35,6.42,2138546,0
2011-04-13,6.5,6.51,6.27,6.36,1800693,0
2011-04-14,6.34,6.41,6.21,6.4,1403821,0
2011-04-15,6.39,6.46,6.22,6.45,1147654,0
2011-04-18,6.36,6.37,6.21,6.26,1488684,0
2011-04-19,6.28,6.34,6.18,6.32,1032464,0
2011-04-20,6.47,6.62,6.43,6.61,1337590,0
2011-04-21,6.61,6.72,6.46,6.51,1228112,0
2011-04-25,6.53,6.59,6.47,6.49,700136,0
2011-04-26,6.53,6.73,6.48,6.73,1319816,0
2011-04-27,6.7,6.79,6.63,6.73,1131061,0
2011-04-28,6.68,6.75,6.56,6.74,1604573,0
2011-04-29,6.62,6.88,6.55,6.7,3333898,0
2011-05-02,6.66,6.76,6.6,6.61,2595342,0
2011-05-03,6.62,6.63,6.35,6.46,2703970,0
2011-05-04,6.48,6.58,6.33,6.49,1410408,0
2011-05-05,6.52,6.76,6.41,6.5,1550055,0
2011-05-06,6.69,6.85,6.57,6.62,1656746,0
2011-05-09,6.59,6.77,6.55,6.75,1084353,0
2011-05-10,6.75,6.88,6.71,6.8,1400393,0
2011-05-11,6.78,6.89,6.7,6.83,1771154,0
2011-05-12,6.79,7,6.74,6.91,2346014,0
2011-05-13,6.86,6.94,6.78,6.79,1357310,0
2011-05-16,6.78,6.83,6.72,6.74,2578877,0
2011-05-17,6.68,6.7,6.52,6.63,1899216,0
2011-05-18,6.67,6.83,6.6,6.7,1993193,0
2011-05-19,6.68,6.82,6.61,6.63,1657549,0
2011-05-20,6.63,6.67,6.42,6.47,1979504,0
2011-05-23,6.35,6.39,6.28,6.29,1234553,0
2011-05-24,6.32,6.4,6.28,6.3,1870121,0
2011-05-25,6.3,6.36,6.27,6.32,1226169,0
2011-05-26,6.3,6.32,6.2,6.28,1496046,0
2011-05-27,6.3,6.4,6.3,6.36,1225814,0
2011-05-31,6.43,6.48,6.33,6.39,2209687,0
2011-06-01,6.39,6.43,6.15,6.16,1491996,0
2011-06-02,6.16,6.26,6.15,6.17,1455478,0
2011-06-03,6.01,6.13,6,6.05,1721503,0
2011-06-06,6.01,6.11,5.98,5.99,1932294,0
2011-06-07,6.07,6.1,5.95,5.97,1134517,0
2011-06-08,5.92,5.97,5.82,5.85,1287691,0
2011-06-09,5.87,6,5.81,5.95,1149828,0
2011-06-10,5.89,5.94,5.76,5.85,1285407,0
2011-06-13,5.86,5.9,5.75,5.82,1078083,0
2011-06-14,5.9,6.05,5.9,6.03,1193199,0
2011-06-15,5.93,5.98,5.81,5.82,1155457,0
2011-06-16,5.81,5.86,5.69,5.73,890747,0
2011-06-17,5.81,5.81,5.65,5.69,1317110,0
2011-06-20,5.65,5.72,5.64,5.72,912445,0
2011-06-21,5.75,5.94,5.71,5.9,917563,0
2011-06-22,5.85,5.92,5.76,5.83,750674,0
2011-06-23,5.75,6.07,5.7,6.02,1501197,0
2011-06-24,6.03,6.06,5.89,5.97,5302824,0
2011-06-27,5.95,6,5.88,5.98,669085,0
2011-06-28,5.99,6.1,5.91,6.09,1809758,0
2011-06-29,6.14,6.18,6.02,6.1,1815205,0
2011-06-30,6.13,6.25,6.09,6.17,3601299,0
2011-07-01,6.15,6.27,6.07,6.22,2889686,0
2011-07-05,6.23,6.24,6.04,6.09,1088808,0
2011-07-06,6.06,6.06,5.89,5.91,1217843,0
2011-07-07,6,6.59,5.94,6.53,3253472,0
2011-07-08,6.33,6.42,6.26,6.31,1717978,0
2011-07-11,6.22,6.31,6.06,6.08,1296095,0
2011-07-12,6.03,6.04,5.76,5.78,2462482,0
2011-07-13,5.81,5.83,5.66,5.69,2057988,0
2011-07-14,5.73,5.8,5.52,5.55,2147803,0
2011-07-15,5.6,5.63,5.5,5.6,2047615,0
2011-07-18,5.55,5.57,5.25,5.36,1807497,0
2011-07-19,5.44,5.57,5.16,5.51,1851087,0
2011-07-20,5.59,5.62,5.36,5.43,2344608,0
2011-07-21,5.43,5.68,5.4,5.67,1735755,0
2011-07-22,5.66,5.92,5.66,5.87,1701728,0
2011-07-25,5.86,5.86,5.7,5.75,1814263,0
2011-07-26,5.74,5.84,5.73,5.77,2139792,0
2011-07-27,5.68,5.74,5.45,5.48,2961188,0
2011-07-28,5.46,5.46,5.31,5.32,3777301,0
2011-07-29,5.31,5.5,5.3,5.34,4880038,0
2011-08-01,5.45,5.5,5.18,5.3,4073363,0
2011-08-02,5.28,5.32,5.15,5.15,3092584,0
2011-08-03,5.17,5.24,5.05,5.14,3525494,0
2011-08-04,5.07,5.07,4.7,4.7,5730523,0
2011-08-05,4.79,4.94,4.53,4.65,6167202,0
2011-08-08,4.44,4.5,4.15,4.28,4149824,0
2011-08-09,4.37,4.54,4.16,4.47,3533074,0
2011-08-10,4.34,4.45,4.22,4.26,2897469,0
2011-08-11,4.3,4.4,4.23,4.27,4414132,0
2011-08-12,4.37,4.4,4.18,4.18,2393403,0
2011-08-15,4.25,4.31,4.22,4.3,1835492,0
2011-08-16,4.3,4.3,4.16,4.21,1867499,0
2011-08-17,4.23,4.27,4.1,4.17,1358160,0
2011-08-18,4.14,4.15,3.9,3.94,2681179,0
2011-08-19,3.84,4.03,3.83,3.96,2931786,0
2011-08-22,4.02,4.05,3.86,3.88,2452403,0
2011-08-23,3.91,4.08,3.9,4.03,3295956,0
2011-08-24,4.06,4.09,3.97,4.04,1139190,0
2011-08-25,4.05,4.08,3.92,3.93,1416534,0
2011-08-26,3.9,4.01,3.81,3.98,1577422,0
2011-08-29,4.02,4.2,4.02,4.2,1754296,0
2011-08-30,4.19,4.33,4.12,4.28,2352544,0
2011-08-31,4.38,4.49,4.25,4.35,3766211,0
2011-09-01,4.37,4.42,4.23,4.23,2444431,0
2011-09-02,4.16,4.23,4.12,4.16,2607565,0
2011-09-06,4.1,4.11,3.99,4.09,3331095,0
2011-09-07,4.23,4.44,4.17,4.38,3641190,0
2011-09-08,4.32,4.53,4.29,4.32,2745975,0
2011-09-09,4.28,4.38,4.27,4.3,2481433,0
2011-09-12,4.25,4.5,4.25,4.49,3127562,0
2011-09-13,4.52,4.7,4.51,4.66,2436310,0
2011-09-14,4.7,4.83,4.64,4.75,1907766,0
2011-09-15,4.84,4.86,4.7,4.71,1744471,0
2011-09-16,4.72,4.8,4.7,4.72,2647140,0
2011-09-19,4.64,4.74,4.57,4.7,2685195,0
2011-09-20,4.68,4.79,4.67,4.7,1740700,0
2011-09-21,4.71,4.78,4.62,4.63,1882536,0
2011-09-22,4.48,4.73,4.48,4.57,3550077,0
2011-09-23,4.57,4.89,4.47,4.82,6117656,0
2011-09-26,4.84,4.87,4.68,4.84,2154251,0
2011-09-27,4.94,5.15,4.9,5.02,1891747,0
2011-09-28,5.03,5.09,4.63,4.63,4246222,0
2011-09-29,4.68,4.81,4.53,4.69,2597818,0
2011-09-30,4.59,4.67,4.34,4.36,2740002,0
2011-10-03,4.37,4.48,4.26,4.27,4574521,0
2011-10-04,4.27,4.54,4.22,4.53,3175551,0
2011-10-05,4.51,4.65,4.41,4.57,2813388,0
2011-10-06,4.54,4.79,4.52,4.77,1875382,0
2011-10-07,4.76,4.8,4.51,4.6,2051277,0
2011-10-10,4.7,4.77,4.66,4.75,2667811,0
2011-10-11,4.73,4.87,4.7,4.82,1173928,0
2011-10-12,4.88,4.95,4.8,4.83,1301487,0
2011-10-13,4.79,4.89,4.72,4.85,2211666,0
2011-10-14,4.91,5,4.82,4.86,1881090,0
2011-10-17,4.82,4.82,4.71,4.73,986057,0
2011-10-18,4.77,4.86,4.7,4.8,1378716,0
2011-10-19,4.8,4.85,4.74,4.77,1963759,0
2011-10-20,4.75,4.82,4.6,4.72,2198045,0
2011-10-21,4.83,4.84,4.66,4.71,3573382,0
2011-10-24,4.74,5.05,4.74,4.89,2377389,0
2011-10-25,4.82,4.91,4.78,4.78,1920041,0
2011-10-26,4.88,4.94,4.63,4.88,3182547,0
2011-10-27,5.08,5.16,4.97,5.06,3433064,0
2011-10-28,4.74,4.81,4.57,4.77,4239336,0
2011-10-31,4.7,4.9,4.66,4.84,2781238,0
2011-11-01,4.7,4.81,4.63,4.7,1484041,0
2011-11-02,4.79,4.85,4.69,4.78,2216786,0
2011-11-03,4.85,4.98,4.75,4.97,1367610,0
2011-11-04,4.88,5.12,4.88,5.07,1434067,0
2011-11-07,5.06,5.11,4.88,4.95,1424864,0
2011-11-08,5,5.09,4.9,4.98,2392738,0
2011-11-09,4.84,4.93,4.68,4.69,3405106,0
2011-11-10,4.76,4.88,4.67,4.85,1885033,0
2011-11-11,4.91,5.03,4.9,5.01,1027496,0
2011-11-14,4.95,5,4.76,4.78,901441,0
2011-11-15,4.75,4.87,4.7,4.83,1088429,0
2011-11-16,4.75,4.93,4.72,4.75,1142104,0
2011-11-17,4.75,4.82,4.55,4.62,1873240,0
2011-11-18,4.64,4.71,4.59,4.63,1334465,0
2011-11-21,4.52,4.59,4.45,4.49,1401639,0
2011-11-22,4.51,4.58,4.39,4.39,1299377,0
2011-11-23,4.37,4.39,4.19,4.19,1820852,0
2011-11-25,4.18,4.32,4.15,4.15,613390,0
2011-11-28,4.22,4.36,4.21,4.33,1312718,0
2011-11-29,4.3,4.35,4.06,4.1,2413475,0
2011-11-30,4.13,4.46,4.11,4.44,2525093,0
2011-12-01,4.41,4.57,4.39,4.47,1770817,0
2011-12-02,4.55,4.65,4.53,4.59,1732760,0
2011-12-05,4.64,4.74,4.53,4.59,1780676,0
2011-12-06,4.58,4.72,4.58,4.67,1776388,0
2011-12-07,4.61,4.77,4.6,4.74,1118848,0
2011-12-08,4.66,4.74,4.55,4.55,1276488,0
2011-12-09,4.52,4.63,4.51,4.59,2148207,0
2011-12-12,4.61,4.61,4.25,4.26,2336182,0
2011-12-13,4.38,4.41,4.16,4.16,2241901,0
2011-12-14,4.17,4.24,4.09,4.09,1921712,0
2011-12-15,4.16,4.2,4.07,4.14,1255108,0
2011-12-16,4.18,4.24,4.08,4.15,2333748,0
2011-12-19,4.18,4.22,4.08,4.08,1027374,0
2011-12-20,4.17,4.34,4.15,4.33,2353871,0
2011-12-21,4.29,4.33,4.23,4.25,890148,0
2011-12-22,4.28,4.5,4.23,4.46,1073830,0
2011-12-23,4.5,4.58,4.44,4.52,493495,0
2011-12-27,4.5,4.55,4.45,4.5,372282,0
2011-12-28,4.51,4.52,4.4,4.4,560922,0
2011-12-29,4.42,4.47,4.32,4.36,1250151,0
2011-12-30,4.37,4.42,4.32,4.36,781762,0
2012-01-03,4.47,4.67,4.46,4.62,1425593,0
2012-01-04,4.6,4.66,4.55,4.57,638860,0
2012-01-05,4.59,4.62,4.53,4.61,904169,0
2012-01-06,4.61,4.72,4.55,4.64,956807,0
2012-01-09,4.66,4.84,4.66,4.81,1248475,0
2012-01-10,4.85,4.93,4.83,4.9,677753,0
2012-01-11,4.87,4.92,4.8,4.84,1295017,0
2012-01-12,4.88,4.95,4.8,4.9,546816,0
2012-01-13,4.81,4.94,4.81,4.87,723213,0
2012-01-17,4.86,5,4.86,4.98,869138,0
2012-01-18,4.96,5.17,4.95,5.16,4184208,0
2012-01-19,5.16,5.32,5.15,5.2,1259733,0
2012-01-20,5.15,5.39,5.15,5.39,955527,0
2012-01-23,5.37,5.56,5.33,5.47,1147508,0
2012-01-24,5.46,5.66,5.4,5.66,1641606,0
2012-01-25,5.63,5.65,5.51,5.61,1797032,0
2012-01-26,5.61,5.73,5.57,5.64,2038137,0
2012-01-27,5.56,5.77,5.56,5.73,1046530,0
2012-01-30,5.62,5.78,5.59,5.74,1069440,0
2012-01-31,5.8,5.8,5.66,5.73,954933,0
2012-02-01,5.75,5.96,5.74,5.96,1807573,0
2012-02-02,5.95,6.04,5.88,5.99,1840367,0
2012-02-03,6,6.15,6,6.07,1606384,0
2012-02-06,6.03,6.06,5.9,5.98,1344566,0
2012-02-07,5.99,6.08,5.89,5.99,2543227,0
2012-02-08,5.99,6.2,5.98,6.16,1808322,0
2012-02-09,6.16,6.27,6.11,6.21,2381675,0
2012-02-10,5.94,6.45,5.85,6.26,2562463,0
2012-02-13,6.29,6.34,6.16,6.3,1942403,0
2012-02-14,6.29,6.52,6.28,6.5,2121573,0
2012-02-15,6.52,6.66,6.39,6.44,2657019,0
2012-02-16,6.47,6.78,6.45,6.71,3425304,0
2012-02-17,6.76,6.77,6.54,6.54,1711816,0
2012-02-21,6.58,6.69,6.41,6.44,1718069,0
2012-02-22,6.48,6.58,6.22,6.23,2352674,0
2012-02-23,6.22,6.44,6.13,6.43,2018442,0
2012-02-24,6.43,6.47,6.27,6.31,887906,0
2012-02-27,6.28,6.69,6.1,6.58,2481389,0
2012-02-28,6.61,6.74,6.55,6.64,1339334,0
2012-02-29,6.66,6.73,6.35,6.39,2097556,0
2012-03-01,6.45,6.56,6.35,6.36,1352757,0
2012-03-02,6.39,6.44,6.19,6.25,1565341,0
2012-03-05,6.21,6.23,6.05,6.11,1141711,0
2012-03-06,6.01,6.13,6,6.07,1184995,0
2012-03-07,6.1,6.22,6.1,6.18,645101,0
2012-03-08,6.17,6.32,6.15,6.29,590851,0
2012-03-09,6.24,6.44,6.24,6.37,622215,0
2012-03-12,6.35,6.39,6.26,6.3,513875,0
2012-03-13,6.37,6.4,6.21,6.33,1253070,0
2012-03-14,6.3,6.42,6.25,6.26,888404,0
2012-03-15,6.28,6.4,6.15,6.33,1243151,0
2012-03-16,6.35,6.39,6.28,6.36,1022358,0
2012-03-19,6.38,6.59,6.34,6.41,1259797,0
2012-03-20,6.38,6.51,6.34,6.39,945679,0
2012-03-21,6.42,6.5,6.34,6.39,623873,0
2012-03-22,6.3,6.35,6.19,6.26,640020,0
2012-03-23,6.24,6.27,6.13,6.24,1097598,0
2012-03-26,6.27,6.5,6.27,6.39,1390750,0
2012-03-27,6.38,6.45,6.31,6.4,1100219,0
2012-03-28,6.4,6.45,6.24,6.31,1228115,0
2012-03-29,6.25,6.31,6.09,6.2,1332625,0
2012-03-30,6.2,6.29,6.08,6.145,1582501,0
2012-04-02,6.11,6.25,6.03,6.16,1234186,0
2012-04-03,6.15,6.2,5.98,6,1061270,0
2012-04-04,5.91,5.96,5.85,5.88,1108052,0
2012-04-05,5.84,5.94,5.81,5.91,374310,0
2012-04-09,5.79,5.82,5.72,5.75,1951740,0
2012-04-10,5.74,5.81,5.58,5.61,692616,0
2012-04-11,5.68,5.73,5.62,5.72,1341733,0
2012-04-12,5.7,5.92,5.7,5.91,791435,0
2012-04-13,5.86,5.87,5.68,5.69,1123453,0
2012-04-16,5.69,5.72,5.61,5.64,702660,0
2012-04-17,5.69,5.83,5.68,5.69,1218489,0
2012-04-18,5.68,5.79,5.65,5.74,967242,0
2012-04-19,5.73,5.9,5.65,5.69,1009196,0
2012-04-20,5.76,5.82,5.68,5.72,1187234,0
2012-04-23,5.62,5.68,5.58,5.66,930813,0
2012-04-24,5.67,5.73,5.61,5.67,1044270,0
2012-04-25,5.74,5.83,5.69,5.72,1051277,0
2012-04-26,5.73,5.91,5.73,5.91,1656837,0
2012-04-27,5.73,5.89,5.48,5.53,3542956,0
2012-04-30,5.5,5.53,5.15,5.17,2223805,0
2012-05-01,5.16,5.31,5.05,5.13,2542016,0
2012-05-02,5.08,5.23,5.05,5.16,1349490,0
2012-05-03,5.11,5.24,4.87,4.9,2355120,0
2012-05-04,4.87,4.87,4.63,4.63,3619071,0
2012-05-07,4.61,4.66,4.54,4.58,3077134,0
2012-05-08,4.53,4.64,4.5,4.58,2743246,0
2012-05-09,4.54,4.7,4.51,4.64,2310912,0
2012-05-10,4.69,4.77,4.66,4.73,1719925,0
2012-05-11,4.68,4.81,4.66,4.74,4407175,0
2012-05-14,4.67,4.77,4.6,4.62,685653,0
2012-05-15,4.61,4.67,4.54,4.59,1507280,0
2012-05-16,4.64,4.64,4.48,4.49,974721,0
2012-05-17,4.5,4.52,4.37,4.41,583622,0
2012-05-18,4.41,4.41,4.29,4.33,1130852,0
2012-05-21,4.33,4.44,4.31,4.42,998216,0
2012-05-22,4.41,4.52,4.4,4.44,1461474,0
2012-05-23,4.4,4.56,4.37,4.53,850031,0
2012-05-24,4.52,4.62,4.49,4.58,878206,0
2012-05-25,4.56,4.69,4.53,4.65,1112075,0
2012-05-29,4.7,4.75,4.65,4.72,1161993,0
2012-05-30,4.66,4.7,4.63,4.68,853018,0
2012-05-31,4.67,4.75,4.62,4.73,1613183,0
2012-06-01,4.61,4.68,4.6,4.64,1200549,0
2012-06-04,4.66,4.66,4.5,4.56,1296773,0
2012-06-05,4.52,4.6,4.47,4.47,871850,0
2012-06-06,4.55,4.66,4.52,4.63,1059254,0
2012-06-07,4.7,4.84,4.59,4.6,1433376,0
2012-06-08,4.55,4.76,4.5,4.71,996666,0
2012-06-11,4.75,4.76,4.43,4.43,1104173,0
2012-06-12,4.46,4.61,4.46,4.5,1359133,0
2012-06-13,4.49,4.59,4.43,4.46,1343288,0
2012-06-14,4.47,4.59,4.45,4.49,1196967,0
2012-06-15,4.48,4.59,4.46,4.58,1270408,0
2012-06-18,4.54,4.74,4.51,4.71,1155477,0
2012-06-19,4.72,4.88,4.71,4.85,1075767,0
2012-06-20,4.87,4.95,4.77,4.9,905187,0
2012-06-21,4.89,4.95,4.73,4.73,1010911,0
2012-06-22,4.74,4.91,4.74,4.89,2092630,0
2012-06-25,4.8,4.82,4.7,4.71,803540,0
2012-06-26,4.71,4.78,4.68,4.69,654031,0
2012-06-27,4.69,4.84,4.67,4.82,1042273,0
2012-06-28,4.76,4.88,4.72,4.8,995545,0
2012-06-29,4.91,4.92,4.87,4.88,1253075,0
2012-07-02,4.9,4.94,4.69,4.79,2752206,0
2012-07-03,4.78,4.87,4.75,4.78,1226876,0
2012-07-05,4.78,5.08,4.77,5.04,1221074,0
2012-07-06,5.09,5.12,5,5.02,903635,0
2012-07-09,4.98,4.98,4.77,4.88,918925,0
2012-07-10,4.86,4.94,4.77,4.79,911726,0
2012-07-11,4.77,4.86,4.71,4.73,900098,0
2012-07-12,4.67,4.67,4.49,4.53,1282443,0
2012-07-13,4.55,4.74,4.53,4.72,1030038,0
2012-07-16,4.69,4.74,4.64,4.67,603800,0
2012-07-17,4.69,4.79,4.63,4.72,701493,0
2012-07-18,4.74,4.94,4.7,4.87,865366,0
2012-07-19,4.92,5,4.86,4.94,746589,0
2012-07-20,4.91,4.975,4.86,4.91,586932,0
2012-07-23,4.79,4.86,4.68,4.81,785365,0
2012-07-24,4.81,4.87,4.65,4.69,778950,0
2012-07-25,4.71,4.82,4.69,4.75,665981,0
2012-07-26,4.83,4.98,4.78,4.91,798287,0
2012-07-27,4.92,5.21,4.821,5.18,1055727,0
2012-07-30,5.21,5.36,5.07,5.13,1110037,0
2012-07-31,5.13,5.43,5.13,5.33,1360795,0
2012-08-01,5.35,5.35,5.12,5.13,1297062,0
2012-08-02,5.07,5.27,5.03,5.18,908190,0
2012-08-03,5.26,5.38,5.2,5.28,822298,0
2012-08-06,5.29,5.385,5.21,5.27,1147592,0
2012-08-07,5.33,5.54,5.33,5.42,1066471,0
2012-08-08,5.39,5.42,5.32,5.39,1315951,0
2012-08-09,5.39,5.575,5.3705,5.53,1033890,0
2012-08-10,5.5,5.53,5.43,5.52,920726,0
2012-08-13,5.49,5.53,5.4,5.44,2542243,0
2012-08-14,5.49,5.49,5.32,5.35,674396,0
2012-08-15,5.31,5.39,5.27,5.35,438901,0
2012-08-16,5.33,5.38,5.28,5.34,1006296,0
2012-08-17,5.3,5.35,5.25,5.35,463689,0
2012-08-20,5.27,5.29,5.15,5.16,738104,0
2012-08-21,5.17,5.23,5.09,5.14,767029,0
2012-08-22,5.11,5.15,4.87,4.87,1402850,0
2012-08-23,4.85,4.916,4.76,4.795,918546,0
2012-08-24,4.76,4.76,4.63,4.71,1073366,0
2012-08-27,4.7,4.72,4.55,4.62,675100,0
2012-08-28,4.61,4.71,4.57,4.69,1159017,0
2012-08-29,4.7,4.7503,4.66,4.68,936260,0
2012-08-30,4.64,4.66,4.6,4.61,661383,0
2012-08-31,4.65,4.72,4.56,4.69,1813026,0
2012-09-04,4.67,4.681,4.54,4.56,708965,0
2012-09-05,4.59,4.6292,4.49,4.5,548800,0
2012-09-06,4.54,4.56,4.48,4.55,1840217,0
2012-09-07,4.56,4.7,4.52,4.65,1369148,0
2012-09-10,4.65,4.71,4.61,4.62,516600,0
2012-09-11,4.62,4.67,4.58,4.65,613668,0
2012-09-12,4.65,4.72,4.63,4.68,677820,0
2012-09-13,4.66,4.77,4.56,4.72,801898,0
2012-09-14,4.73,4.84,4.7,4.84,541357,0
2012-09-17,4.81,4.85,4.76,4.84,349700,0
2012-09-18,4.6001,4.88,4.6001,4.84,609447,0
2012-09-19,4.83,4.8692,4.72,4.73,542919,0
2012-09-20,4.69,4.73,4.57,4.6001,492750,0
2012-09-21,4.67,4.67,4.5396,4.54,756404,0
2012-09-24,4.52,4.63,4.5,4.52,460578,0
2012-09-25,4.55,4.6,4.45,4.48,846432,0
2012-09-26,4.47,4.47,4.37,4.46,665766,0
2012-09-27,4.47,4.51,4.36,4.46,496070,0
2012-09-28,4.42,4.48,4.37,4.415,643471,0
2012-10-01,4.41,4.48,4.37,4.42,933834,0
2012-10-02,4.43,4.6,4.43,4.54,696027,0
2012-10-03,4.54,4.6,4.49,4.5,294704,0
2012-10-04,4.5,4.5337,4.43,4.48,326099,0
2012-10-05,4.5,4.58,4.43,4.44,232910,0
2012-10-08,4.4,4.44,4.37,4.42,294668,0
2012-10-09,4.41,4.45,4.32,4.36,449871,0
2012-10-10,4.35,4.45,4.24,4.28,605472,0
2012-10-11,4.31,4.3399,4.26,4.27,343693,0
2012-10-12,4.28,4.28,4.2,4.21,238805,0
2012-10-15,4.22,4.25,4.15,4.24,311824,0
2012-10-16,4.27,4.44,4.27,4.44,386221,0
2012-10-17,4.44,4.5,4.37,4.39,349864,0
2012-10-18,4.42,4.45,4.33,4.39,385618,0
2012-10-19,4.35,4.35,4.2,4.26,717707,0
2012-10-22,4.26,4.3,4.14,4.23,784835,0
2012-10-23,4.2,4.26,4.15,4.24,607946,0
2012-10-24,4.26,4.28,4.21,4.26,310619,0
2012-10-25,4.29,4.33,4.14,4.15,404222,0
2012-10-26,4.13,4.28,3.98,4.05,2164766,0
2012-10-31,4.1,4.32,4.09,4.32,676929,0
2012-11-01,4.32,4.49,4.27,4.43,824155,0
2012-11-02,4.42,4.45,4.32,4.34,393988,0
2012-11-05,4.32,4.39,4.25,4.33,511959,0
2012-11-06,4.36,4.45,4.325,4.42,412925,0
2012-11-07,4.36,4.36,4.18,4.2,472808,0
2012-11-08,4.19,4.215,4.11,4.11,475652,0
2012-11-09,4.1,4.27,4.1,4.13,332390,0
2012-11-12,4.16,4.16,4.05,4.12,299432,0
2012-11-13,4.1,4.12,4.05,4.06,241929,0
2012-11-14,4.06,4.08,3.96,3.975,477453,0
2012-11-15,3.96,4.05,3.88,3.91,601393,0
2012-11-16,3.84,3.88,3.65,3.81,1278100,0
2012-11-19,3.84,3.96,3.79,3.83,902758,0
2012-11-20,3.87,3.91,3.78,3.9,947537,0
2012-11-21,3.91,4.03,3.9,4.02,392697,0
2012-11-23,4.05,4.15,4.02,4.11,201702,0
2012-11-26,4.11,4.21,4.09,4.115,378821,0
2012-11-27,4.09,4.24,4.07,4.09,562767,0
2012-11-28,4.06,4.09,3.95,4.04,559431,0
2012-11-29,4.08,4.16,4.05,4.13,525165,0
2012-11-30,4.17,4.25,4.12,4.23,1142242,0
2012-12-03,4.28,4.35,4.22,4.32,463445,0
2012-12-04,4.3199,4.4,4.295,4.32,607223,0
2012-12-05,4.37,4.39,4.25,4.36,300268,0
2012-12-06,4.29,4.39,4.275,4.36,437681,0
2012-12-07,4.37,4.37,4.22,4.29,505260,0
2012-12-10,4.3,4.35,4.26,4.32,300788,0
2012-12-11,4.34,4.37,4.24,4.25,746785,0
2012-12-12,4.28,4.32,4.24,4.25,343342,0
2012-12-13,4.24,4.27,4.16,4.2,332206,0
2012-12-14,4.19,4.25,4.15,4.17,250586,0
2012-12-17,4.19,4.2595,4.08,4.11,516813,0
2012-12-18,4.11,4.3,4.11,4.3,370564,0
2012-12-19,4.29,4.39,4.29,4.38,1096020,0
2012-12-20,4.38,4.42,4.35,4.3704,547892,0
2012-12-21,4.32,4.35,4.15,4.28,1047344,0
2012-12-24,4.27,4.41,4.16,4.19,163818,0
2012-12-26,4.19,4.26,4.12,4.13,580829,0
2012-12-27,4.14,4.19,4,4.13,524614,0
2012-12-28,4.09,4.1499,4.06,4.1,281753,0
2012-12-31,4.08,4.25,4.07,4.2408,438855,0
2013-01-02,4.35,4.47,4.33,4.44,687472,0
2013-01-03,4.41,4.47,4.37,4.44,1082728,0
2013-01-04,4.47,4.77,4.415,4.7006,1143899,0
2013-01-07,4.66,4.78,4.6,4.7,896478,0
2013-01-08,4.69,4.8,4.54,4.56,844359,0
2013-01-09,4.6,4.67,4.535,4.58,358419,0
2013-01-10,4.59,4.7,4.58,4.66,437094,0
2013-01-11,4.7,4.719,4.56,4.69,409496,0
2013-01-14,4.66,4.695,4.5808,4.67,760420,0
2013-01-15,4.62,4.665,4.59,4.65,587409,0
2013-01-16,4.63,4.69,4.62,4.65,416709,0
2013-01-17,4.66,4.7,4.64,4.7,340743,0
2013-01-18,4.68,4.8,4.59,4.6,962766,0
2013-01-22,4.61,4.63,4.49,4.57,657686,0
2013-01-23,4.53,4.67,4.51,4.65,684813,0
2013-01-24,4.63,4.79,4.62,4.77,1023663,0
2013-01-25,4.79,4.95,4.75,4.78,868781,0
2013-01-28,4.78,4.88,4.715,4.75,510702,0
2013-01-29,4.73,4.76,4.66,4.69,406032,0
2013-01-30,4.74,4.75,4.54,4.56,629324,0
2013-01-31,4.57,4.635,4.49,4.63,656636,0
2013-02-01,4.63,4.86,4.63,4.84,629666,0
2013-02-04,4.8,4.85,4.64,4.65,530784,0
2013-02-05,4.7,4.77,4.66,4.73,361721,0
2013-02-06,4.7,4.72,4.65,4.68,269383,0
2013-02-07,4.7,4.72,4.62,4.67,249847,0
2013-02-08,4.64,4.75,4.511,4.67,406672,0
2013-02-11,4.65,4.68,4.61,4.67,426749,0
2013-02-12,4.72,4.85,4.68,4.83,351503,0
2013-02-13,4.83,5.01,4.8,4.99,994691,0
2013-02-14,4.95,5.0399,4.6499,4.95,1505243,0
2013-02-15,4.9201,5.005,4.85,4.86,518737,0
2013-02-19,4.87,4.91,4.77,4.8,426846,0
2013-02-20,4.79,4.84,4.6,4.62,509000,0
2013-02-21,4.59,4.59,4.25,4.39,1203056,0
2013-02-22,4.43,4.46,4.28,4.39,388704,0
2013-02-25,4.42,4.42,4.15,4.17,2025010,0
2013-02-26,4.2,4.32,4.13,4.19,1614011,0
2013-02-27,4.2,4.22,4.1,4.1,3046192,0
2013-02-28,4.11,4.15,4.03,4.06,1187366,0
2013-03-01,4.04,4.08,3.95,4.06,1357855,0
2013-03-04,4.06,4.07,3.94,3.99,1851964,0
2013-03-05,4,4.13,4,4.1,1508809,0
2013-03-06,4.12,4.2,4.11,4.15,1271751,0
2013-03-07,4.16,4.21,4.14,4.2,1340800,0
2013-03-08,4.25,4.285,4.175,4.21,603896,0
2013-03-11,4.2,4.25,4.16,4.22,421222,0
2013-03-12,4.2,4.23,4.15,4.16,622331,0
2013-03-13,4.16,4.2,4.12,4.16,434600,0
2013-03-14,4.18,4.24,4.18,4.22,686262,0
2013-03-15,4.2,4.23,4.125,4.17,944677,0
2013-03-18,4.09,4.11,4.035,4.06,632837,0
2013-03-19,4.06,4.06,3.99,4.02,774353,0
2013-03-20,4.05,4.14,4.02,4.13,1085085,0
2013-03-21,4.12,4.18,4.08,4.14,746940,0
2013-03-22,4.15,4.15,4.05,4.11,804131,0
2013-03-25,4.1,4.14,4.05,4.06,350765,0
2013-03-26,4.07,4.1,4.04,4.06,334793,0
2013-03-27,4.02,4.02,3.97,4,452165,0
2013-03-28,4.02,4.02,3.91,4,1038849,0
2013-04-01,4.01,4.02,3.87,3.9,1179994,0
2013-04-02,3.91,3.945,3.84,3.88,820130,0
2013-04-03,3.89,3.915,3.8,3.8,566396,0
2013-04-04,3.8,3.82,3.68,3.8,1278402,0
2013-04-05,3.69,3.84,3.69,3.82,583959,0
2013-04-08,3.84,3.89,3.74,3.89,757328,0
2013-04-09,3.89,3.94,3.77,3.78,864958,0
2013-04-10,3.81,3.92,3.745,3.91,777188,0
2013-04-11,3.9,3.99,3.89,3.93,630461,0
2013-04-12,3.92,3.94,3.88,3.9,1300184,0
2013-04-15,3.88,3.93,3.69,3.75,1313151,0
2013-04-16,3.81,3.82,3.73,3.77,676127,0
2013-04-17,3.73,3.79,3.59,3.63,1221064,0
2013-04-18,3.62,3.68,3.55,3.6,1210728,0
2013-04-19,3.59,3.69,3.55,3.665,757923,0
2013-04-22,3.66,3.7,3.57,3.66,488939,0
2013-04-23,3.7,3.78,3.69,3.74,1136652,0
2013-04-24,3.75,3.8,3.75,3.78,530820,0
2013-04-25,3.8,3.93,3.8,3.86,1685214,0
2013-04-26,4.25,4.36,4.09,4.22,3451381,0
2013-04-29,4.26,4.33,4.22,4.23,1371661,0
2013-04-30,4.25,4.25,4.173,4.235,908698,0
2013-05-01,4.23,4.26,4.11,4.17,1189010,0
2013-05-02,4.18,4.27,4.12,4.25,1070460,0
2013-05-03,4.15,4.53,4.15,4.41,2444421,0
2013-05-06,4.45,4.48,4.38,4.45,600169,0
2013-05-07,4.45,4.45,4.31,4.41,1206224,0
2013-05-08,4.38,4.5201,4.35,4.5,1075955,0
2013-05-09,4.47,4.57,4.47,4.53,910674,0
2013-05-10,4.55,4.65,4.55,4.59,820091,0
2013-05-13,4.58,4.6,4.515,4.53,442252,0
2013-05-14,4.52,4.605,4.52,4.58,654241,0
2013-05-15,4.54,4.56,4.42,4.52,1448471,0
2013-05-16,4.48,4.535,4.46,4.47,729096,0
2013-05-17,4.5,4.52,4.47,4.5,721834,0
2013-05-20,4.49,4.6,4.48,4.58,731564,0
2013-05-21,4.59,4.65,4.54,4.63,655477,0
2013-05-22,4.63,4.65,4.585,4.6,1069335,0
2013-05-23,4.52,4.59,4.505,4.58,593366,0
2013-05-24,4.52,4.61,4.51,4.6,496643,0
2013-05-28,4.66,4.72,4.57,4.63,1017145,0
2013-05-29,4.58,4.66,4.53,4.55,431840,0
2013-05-30,4.56,4.65,4.54,4.61,521570,0
2013-05-31,4.56,4.63,4.45,4.54,724610,0
2013-06-03,4.55,4.595,4.47,4.58,718553,0
2013-06-04,4.6,4.65,4.44,4.48,1077140,0
2013-06-05,4.48,4.49,4.34,4.34,588527,0
2013-06-06,4.35,4.41,4.25,4.37,490810,0
2013-06-07,4.42,4.45,4.31,4.42,541806,0
2013-06-10,4.45,4.45,4.35,4.44,539487,0
2013-06-11,4.37,4.41,4.33,4.38,571311,0
2013-06-12,4.42,4.51,4.35,4.36,543479,0
2013-06-13,4.38,4.449,4.285,4.44,593841,0
2013-06-14,4.44,4.4975,4.38,4.38,481764,0
2013-06-17,4.42,4.48,4.29,4.33,631261,0
2013-06-18,4.35,4.42,4.33,4.41,973332,0
2013-06-19,4.4,4.47,4.3,4.3,1005427,0
2013-06-20,4.25,4.25,4.04,4.145,1692560,0
2013-06-21,4.14,4.22,4.05,4.06,987614,0
2013-06-24,4.03,4.08,3.91,4.03,1077958,0
2013-06-25,4.07,4.19,3.99,4.14,857180,0
2013-06-26,4.21,4.26,4.1,4.11,692993,0
2013-06-27,4.16,4.29,4.1,4.18,1014471,0
2013-06-28,4.17,4.24,4.11,4.21,2670384,0
2013-07-01,4.25,4.32,4.24,4.29,780095,0
2013-07-02,4.28,4.34,4.28,4.33,798106,0
2013-07-03,4.29,4.33,4.29,4.29,143683,0
2013-07-05,4.35,4.35,4.24,4.28,392473,0
2013-07-08,4.33,4.33,4.26,4.27,492198,0
2013-07-09,4.29,4.45,4.28,4.43,621447,0
2013-07-10,4.42,4.496,4.4,4.42,444197,0
2013-07-11,4.49,4.53,4.46,4.51,1130382,0
2013-07-12,4.51,4.53,4.46,4.51,514688,0
2013-07-15,4.5,4.59,4.5,4.55,434117,0
2013-07-16,4.55,4.74,4.55,4.61,1013439,0
2013-07-17,4.64,4.67,4.58,4.61,554352,0
2013-07-18,4.61,4.68,4.42,4.55,1085121,0
2013-07-19,4.52,4.56,4.45,4.48,372464,0
2013-07-22,4.48,4.5,4.46,4.46,489902,0
2013-07-23,4.47,4.57,4.34,4.36,1098214,0
2013-07-24,4.39,4.45,4.37,4.42,762891,0
2013-07-25,4.42,4.48,4.4,4.44,672999,0
2013-07-26,4.41,4.41,4.32,4.34,849104,0
2013-07-29,4.44,4.44,4.35,4.41,1175825,0
2013-07-30,4.3,4.38,4.15,4.28,1731612,0
2013-07-31,4.23,4.27,4.21,4.22,1069231,0
2013-08-01,4.27,4.31,4.23,4.26,966877,0
2013-08-02,4.24,4.275,4.1821,4.22,592964,0
2013-08-05,4.19,4.26,4.18,4.22,741249,0
2013-08-06,4.2,4.24,4.19,4.21,675256,0
2013-08-07,4.21,4.22,4.15,4.2,614326,0
2013-08-08,4.24,4.27,4.19,4.2,446389,0
2013-08-09,4.18,4.21,4.1,4.12,678517,0
2013-08-12,4.11,4.21,4.1,4.19,490828,0
2013-08-13,4.2,4.245,4.14,4.24,441671,0
2013-08-14,4.23,4.31,4.19,4.25,837452,0
2013-08-15,4.19,4.2695,4.17,4.22,547548,0
2013-08-16,4.2,4.255,4.12,4.12,1682035,0
2013-08-19,4.12,4.17,4.02,4.06,597288,0
2013-08-20,4.06,4.25,4.03,4.23,806087,0
2013-08-21,4.2,4.28,4.13,4.19,968091,0
2013-08-22,4.19,4.28,4.19,4.24,263417,0
2013-08-23,4.25,4.3,4.19,4.23,548858,0
2013-08-26,4.23,4.28,4.19,4.24,496481,0
2013-08-27,4.17,4.2,4.06,4.08,792870,0
2013-08-28,4.08,4.17,4.04,4.105,852898,0
2013-08-29,4.11,4.17,4.11,4.14,561834,0
2013-08-30,4.13,4.15,4,4.01,1410942,0
2013-09-03,4.08,4.13,4.05,4.1,627747,0
2013-09-04,4.09,4.2,4.03,4.19,683593,0
2013-09-05,4.2,4.2,4.15,4.19,473077,0
2013-09-06,4.22,4.25,4.15,4.2,899527,0
2013-09-09,4.22,4.3,4.21,4.28,2226471,0
2013-09-10,4.29,4.3,4.28,4.3,775484,0
2013-09-11,4.3,4.3,4.2,4.24,984227,0
2013-09-12,4.25,4.27,4.23,4.24,676359,0
2013-09-13,4.26,4.26,4.2,4.22,601050,0
2013-09-16,4.29,4.29,4.21,4.25,634525,0
2013-09-17,4.24,4.29,4.22,4.28,788023,0
2013-09-18,4.29,4.36,4.27,4.32,1600791,0
2013-09-19,4.35,4.37,4.27,4.32,1270524,0
2013-09-20,4.3,4.36,4.26,4.3,2768112,0
2013-09-23,4.29,4.36,4.27,4.321,817114,0
2013-09-24,4.36,4.4,4.32,4.39,754100,0
2013-09-25,4.41,4.46,4.38,4.39,1893456,0
2013-09-26,4.44,4.45,4.35,4.38,1062400,0
2013-09-27,4.34,4.36,4.3,4.33,406914,0
2013-09-30,4.28,4.33,4.19,4.28,861200,0
2013-10-01,4.28,4.37,4.28,4.35,913200,0
2013-10-02,4.32,4.4,4.32,4.39,684200,0
2013-10-03,4.4,4.43,4.33,4.42,801700,0
2013-10-04,4.41,4.48,4.39,4.45,1509500,0
2013-10-07,4.41,4.49,4.4,4.45,1093000,0
2013-10-08,4.45,4.49,4.39,4.46,793400,0
2013-10-09,4.46,4.48,4.36,4.37,709738,0
2013-10-10,4.44,4.48,4.41,4.44,559109,0
2013-10-11,4.42,4.49,4.415,4.46,886665,0
2013-10-14,4.44,4.59,4.44,4.55,590574,0
2013-10-15,4.55,4.58,4.42,4.44,572688,0
2013-10-16,4.5,4.62,4.44,4.62,1304600,0
2013-10-17,4.6,4.66,4.56,4.64,790400,0
2013-10-18,4.67,4.7,4.63,4.68,879900,0
2013-10-21,4.7,4.82,4.68,4.79,1414100,0
2013-10-22,4.81,4.88,4.79,4.83,949100,0
2013-10-23,4.81,4.83,4.73,4.735,1009444,0
2013-10-24,4.74,4.75,4.7,4.74,733500,0
2013-10-25,4.76,4.79,4.69,4.77,888404,0
2013-10-28,4.79,4.85,4.74,4.83,1162200,0
2013-10-29,5.1,5.25,5.03,5.16,3335300,0
2013-10-30,5.18,5.35,5.15,5.29,2292500,0
2013-10-31,5.28,5.38,5.26,5.305,1481767,0
2013-11-01,5.32,5.39,5.26,5.32,1055000,0
2013-11-04,5.37,5.63,5.295,5.6,2339950,0
2013-11-05,5.59,5.73,5.5,5.7,1690500,0
2013-11-06,5.74,5.82,5.66,5.78,1282500,0
2013-11-07,5.79,5.8,5.58,5.62,1383200,0
2013-11-08,5.61,5.74,5.58,5.61,1122600,0
2013-11-11,5.55,5.55,5.4,5.46,1201645,0
2013-11-12,5.42,5.52,5.4,5.46,1064800,0
2013-11-13,5.45,5.51,5.41,5.49,784200,0
2013-11-14,5.35,5.5,5.35,5.45,670000,0
2013-11-15,5.44,5.49,5.42,5.47,592400,0
2013-11-18,5.49,5.63,5.48,5.6,868100,0
2013-11-19,5.62,5.73,5.58,5.65,1337418,0
2013-11-20,5.67,5.74,5.62,5.67,645000,0
2013-11-21,5.7,5.8,5.69,5.76,710500,0
2013-11-22,5.76,5.8,5.74,5.77,495358,0
2013-11-25,5.77,5.89,5.75,5.86,754300,0
2013-11-26,5.88,6,5.85,5.92,1040200,0
2013-11-27,5.94,5.99,5.92,5.98,478100,0
2013-11-29,6,6.04,5.98,6,438462,0
2013-12-02,6.03,6.05,5.92,5.97,800000,0
2013-12-03,5.95,6,5.85,5.86,1076255,0
2013-12-04,5.86,5.86,5.78,5.84,751000,0
2013-12-05,5.85,5.88,5.8,5.8,587300,0
2013-12-06,5.82,5.88,5.8,5.85,830900,0
2013-12-09,5.87,5.89,5.75,5.79,641223,0
2013-12-10,5.8,5.81,5.65,5.65,914400,0
2013-12-11,5.64,5.65,5.44,5.51,1391700,0
2013-12-12,5.46,5.51,5.45,5.46,809137,0
2013-12-13,5.46,5.55,5.44,5.47,557237,0
2013-12-16,5.52,5.67,5.5,5.6,1073180,0
2013-12-17,5.66,5.66,5.56,5.58,510200,0
2013-12-18,5.58,5.67,5.43,5.56,772600,0
2013-12-19,5.91,5.91,5.59,5.63,1141800,0
2013-12-20,5.63,5.79,5.61,5.75,2266900,0
2013-12-23,5.81,5.9,5.77,5.86,891500,0
2013-12-24,5.88,5.89,5.85,5.86,224873,0
2013-12-26,5.87,5.88,5.79,5.85,638540,0
2013-12-27,5.87,5.87,5.78,5.84,585100,0
2013-12-30,5.87,6.11,5.81,6.1,1715500,0
2013-12-31,6.12,6.19,6.03,6.13,981800,0
2014-01-02,6.13,6.15,6.01,6.13,943683,0
2014-01-03,6.12,6.17,6.08,6.12,748769,0
2014-01-06,6.12,6.12,5.95,6.03,781900,0
2014-01-07,6.07,6.08,5.93,5.98,651000,0
2014-01-08,5.96,6.04,5.86,5.91,684900,0
2014-01-09,5.92,5.94,5.8,5.89,646900,0
2014-01-10,5.92,5.98,5.85,5.94,444000,0
2014-01-13,5.95,5.96,5.76,5.81,1079100,0
2014-01-14,5.87,5.99,5.84,5.95,529700,0
2014-01-15,5.95,6.06,5.93,5.97,717400,0
2014-01-16,5.98,6.03,5.92,5.96,445770,0
2014-01-17,5.93,5.97,5.86,5.93,375000,0
2014-01-21,5.97,5.97,5.78,5.8,1549900,0
2014-01-22,5.81,5.83,5.6,5.78,1485400,0
2014-01-23,5.78,5.78,5.62,5.66,675700,0
2014-01-24,5.61,5.61,5.31,5.36,1262300,0
2014-01-27,5.4,5.48,5.34,5.45,1141300,0
2014-01-28,5.39,5.54,5.39,5.5,759300,0
2014-01-29,5.47,5.55,5.36,5.42,977500,0
2014-01-30,5.45,5.51,5.36,5.39,723100,0
2014-01-31,5.28,5.4,5.25,5.3,1321000,0
2014-02-03,5.26,5.35,5.19,5.24,990981,0
2014-02-04,5.28,5.31,5.2,5.22,842181,0
2014-02-05,5.2,5.26,5.11,5.13,725796,0
2014-02-06,5.14,5.29,5.12,5.22,788648,0
2014-02-07,5.25,5.28,5.14,5.19,739053,0
2014-02-10,5.22,5.34,5.15,5.32,1118735,0
2014-02-11,5.1,5.2,5.02,5.15,2186418,0
2014-02-12,5.12,5.19,5.09,5.12,1535193,0
2014-02-13,5.11,5.2,5.11,5.18,658093,0
2014-02-14,5.19,5.28,5.16,5.27,890037,0
2014-02-18,5.3,5.37,5.26,5.3,1435446,0
2014-02-19,5.36,5.49,5.34,5.39,1468224,0
2014-02-20,5.42,5.56,5.41,5.53,798413,0
2014-02-21,5.62,5.735,5.59,5.68,1563234,0
2014-02-24,5.7,5.78,5.64,5.7,1308307,0
2014-02-25,5.72,5.77,5.58,5.73,1064062,0
2014-02-26,5.8,5.89,5.76,5.79,804096,0
2014-02-27,5.75,5.9,5.74,5.85,1300626,0
2014-02-28,5.85,5.97,5.8,5.92,1399985,0
2014-03-03,5.9,5.91,5.81,5.9,861077,0
2014-03-04,5.98,6.07,5.97,6.02,1648353,0
2014-03-05,6.04,6.08,6,6.04,619455,0
2014-03-06,6.08,6.1,6.01,6.08,986114,0
2014-03-07,6.11,6.14,6.06,6.09,754852,0
2014-03-10,6.14,6.15,6.04,6.1,1082083,0
2014-03-11,6.12,6.13,6.01,6.12,1153171,0
2014-03-12,6.11,6.13,6.04,6.12,901924,0
2014-03-13,6.15,6.17,6.03,6.05,869560,0
2014-03-14,6.05,6.17,6.05,6.12,965131,0
2014-03-17,6.19,6.26,6.17,6.18,1087658,0
2014-03-18,6.24,6.44,6.21,6.43,1262149,0
2014-03-19,6.46,6.52,6.4,6.44,1032292,0
2014-03-20,6.45,6.51,6.43,6.48,1178967,0
2014-03-21,6.55,6.6,6.47,6.49,1526703,0
2014-03-24,6.5,6.53,6.34,6.42,1214602,0
2014-03-25,6.43,6.59,6.43,6.54,946007,0
2014-03-26,6.6,6.61,6.49,6.49,1323500,0
2014-03-27,6.5,6.57,6.48,6.52,879349,0
2014-03-28,6.57,6.73,6.56,6.64,1403802,0
2014-03-31,6.57,6.88,6.57,6.86,1662662,0
2014-04-01,6.88,7.15,6.88,7.12,1729756,0
2014-04-02,7.15,7.25,7.0813,7.18,1313596,0
2014-04-03,7.22,7.33,7.1,7.2,2185517,0
2014-04-04,7.21,7.36,7.02,7.11,1621801,0
2014-04-07,7.06,7.19,7.02,7.12,1673805,0
2014-04-08,7.12,7.3,7.12,7.23,1659843,0
2014-04-09,7.28,7.35,7.17,7.34,1067948,0
2014-04-10,7.37,7.4899,7.14,7.16,2503501,0
2014-04-11,7.09,7.159,6.84,6.95,1583314,0
2014-04-14,6.99,6.9997,6.83,6.91,1469548,0
2014-04-15,6.9999,6.9999,6.7,6.88,1656492,0
2014-04-16,6.96,6.96,6.77,6.94,1278882,0
2014-04-17,6.92,7.1,6.92,7.02,968896,0
2014-04-21,7.06,7.11,6.95,7.03,781593,0
2014-04-22,7.02,7.4,7.02,7.38,1538373,0
2014-04-23,7.37,7.45,7.33,7.44,1127442,0
2014-04-24,7.49,7.5,7.34,7.48,893952,0
2014-04-25,7.48,7.48,7.1,7.16,1303689,0
2014-04-28,7.16,7.3,7,7.07,1919640,0
2014-04-29,7.56,7.9,7.44,7.8,5788494,0
2014-04-30,7.81,7.95,7.7,7.95,2672322,0
2014-05-01,7.95,8.21,7.93,8.11,1974368,0
2014-05-02,8.11,8.74,8.05,8.48,4266362,0
2014-05-05,8.56,8.74,8.4,8.58,2850951,0
2014-05-06,8.57,8.81,8.5,8.58,3234057,0
2014-05-07,8.56,8.67,8.24,8.64,3051161,0
2014-05-08,8.66,8.96,8.55,8.84,2180015,0
2014-05-09,8.8,8.93,8.7,8.87,1432899,0
2014-05-12,8.86,9.2,8.85,9.18,2310122,0
2014-05-13,9.2,9.26,9.125,9.17,1866453,0
2014-05-14,9.14,9.3,9.01,9.13,2001228,0
2014-05-15,9.11,9.24,8.92,9.22,3254886,0
2014-05-16,9.26,9.41,9.091,9.37,2444494,0
2014-05-19,9.38,9.5,9.325,9.49,1648675,0
2014-05-20,9.45,9.53,9.35,9.35,2053144,0
2014-05-21,9.4,9.51,9.25,9.4,1617454,0
2014-05-22,9.4,9.46,9.35,9.43,1016813,0
2014-05-23,9.46,9.57,9.26,9.53,2024475,0
2014-05-27,9.61,9.94,9.6,9.9,2126496,0
2014-05-28,9.9,10.06,9.85,9.95,1969614,0
2014-05-29,10.03,10.17,9.98,10.12,1498208,0
2014-05-30,10.12,10.2,10.01,10.11,2036087,0
2014-06-02,10.15,10.32,10.05,10.32,1966947,0
2014-06-03,10.3,10.62,10.24,10.61,2409298,0
2014-06-04,10.61,10.81,10.53,10.81,2108308,0
2014-06-05,10.87,11.07,10.7,11.04,2281062,0
2014-06-06,11.06,11.27,10.63,10.75,4643624,0
2014-06-09,10.7,11.34,10.63,11.3,4701555,0
2014-06-10,11.28,11.43,11.02,11.36,3022900,0
2014-06-11,11.3,11.66,11.182,11.62,2836616,0
2014-06-12,11.6,11.81,11.5,11.68,3162165,0
2014-06-13,11.75,11.85,11.514,11.7,2741935,0
2014-06-16,11.65,11.86,11.62,11.86,3097524,0
2014-06-17,11.86,12.23,11.85,12.21,2891571,0
2014-06-18,12.21,12.27,11.92,12.18,2559751,0
2014-06-19,12.18,12.25,11.58,11.66,4271557,0
2014-06-20,11.59,11.6,10.71,10.85,9221804,0
2014-06-23,10.65,11.2,10.63,11.11,3372327,0
2014-06-24,11.11,11.34,10.93,11,2605237,0
2014-06-25,10.94,11.17,10.84,11.12,1653996,0
2014-06-26,11.07,11.21,10.87,11.01,1400619,0
2014-06-27,10.93,11.155,10.85,10.88,4065404,0
2014-06-30,10.81,11.225,10.81,11.18,2086904,0
2014-07-01,11.19,11.38,10.93,11,2280035,0
2014-07-02,11,11.19,11,11.12,1279900,0
2014-07-03,11.16,11.34,11.11,11.17,803982,0
2014-07-07,11.18,11.35,11.14,11.15,1614632,0
2014-07-08,11.13,11.14,10.59,10.9,2740299,0
2014-07-09,10.94,11.17,10.92,11.17,2158791,0
2014-07-10,10.9,11.29,10.83,11.13,1586129,0
2014-07-11,11.13,11.24,11.02,11.11,951035,0
2014-07-14,11.25,11.65,11.25,11.44,1975198,0
2014-07-15,11.5,11.638,11.14,11.16,1518958,0
2014-07-16,11.12,11.15,10.88,10.97,2360593,0
2014-07-17,10.87,11.03,10.69,10.75,1488090,0
2014-07-18,10.78,10.87,10.62,10.81,1913918,0
2014-07-21,10.78,10.89,10.53,10.83,1481791,0
2014-07-22,10.88,10.93,10.75,10.8,1151307,0
2014-07-23,10.8,10.8,10.29,10.35,1946304,0
2014-07-24,10.39,10.46,10.18,10.19,1447153,0
2014-07-25,10.13,10.18,9.78,9.79,2558480,0
2014-07-28,9.79,9.8,9.6,9.8,3223990,0
2014-07-29,10,10.34,9.42,9.43,3596651,0
2014-07-30,9.49,9.56,9.37,9.56,1838184,0
2014-07-31,9.47,9.47,8.85,8.85,2453162,0
2014-08-01,8.8,9.135,8.8,9.07,1699506,0
2014-08-04,9.09,9.14,8.935,9.07,1567605,0
2014-08-05,8.98,9.15,8.82,8.85,1297356,0
2014-08-06,8.83,9.17,8.73,9.1,1515116,0
2014-08-07,9.16,9.2,8.68,8.68,1298472,0
2014-08-08,8.68,8.95,8.595,8.94,1512451,0
2014-08-11,8.95,9.23,8.92,9.18,1495151,0
2014-08-12,9.15,9.27,9.05,9.13,1459892,0
2014-08-13,9.15,9.41,9.15,9.32,916548,0
2014-08-14,9.35,9.57,9.27,9.325,857983,0
2014-08-15,9.41,9.56,9.23,9.37,979746,0
2014-08-18,9.43,9.64,9.35,9.64,847917,0
2014-08-19,9.67,9.77,9.66,9.69,820197,0
2014-08-20,9.67,9.94,9.66,9.87,1070952,0
2014-08-21,9.91,10.03,9.85,9.96,1152104,0
2014-08-22,9.96,10.14,9.8,10.1,1060656,0
2014-08-25,10.14,10.23,10.08,10.14,1268220,0
2014-08-26,10.2,10.47,10.15,10.4,1664189,0
2014-08-27,10.43,10.45,10.3,10.33,781811,0
2014-08-28,10.3,10.33,10.18,10.25,874612,0
2014-08-29,10.32,10.42,10.25,10.4,859135,0
2014-09-02,10.41,10.63,10.32,10.62,1205272,0
2014-09-03,10.66,10.71,10.18,10.25,1529557,0
2014-09-04,10.25,10.429,9.88,9.92,1718766,0
2014-09-05,9.88,10.16,9.861,10.135,1205316,0
2014-09-08,10.1,10.21,10.06,10.14,1292246,0
2014-09-09,10.11,10.11,9.76,9.8,1233943,0
2014-09-10,9.76,9.791,9.33,9.51,1632044,0
2014-09-11,9.41,9.71,9.39,9.7,1182707,0
2014-09-12,9.66,9.73,9.4,9.42,1094135,0
2014-09-15,9.38,9.39,9.12,9.16,975077,0
2014-09-16,9.12,9.4,8.97,9.395,1290796,0
2014-09-17,9.37,9.57,9.14,9.185,1716459,0
2014-09-18,9.22,9.49,9.17,9.4,1277462,0
2014-09-19,9.43,9.585,9.27,9.27,1999341,0
2014-09-22,9.37,9.37,9.03,9.06,1328329,0
2014-09-23,9.17,9.29,8.9346,8.94,1573048,0
2014-09-24,8.98,9.1,8.84,9.06,968321,0
2014-09-25,9.04,9.04,8.71,8.77,1094868,0
2014-09-26,8.83,9.12,8.81,9.03,1170099,0
2014-09-29,8.89,9.07,8.88,8.9,1200195,0
2014-09-30,8.91,8.98,8.4,8.41,2277493,0
2014-10-01,8.41,8.5068,8.228,8.26,2136775,0
2014-10-02,8.24,8.425,8.12,8.37,1431798,0
2014-10-03,8.48,8.67,8.26,8.61,1077352,0
2014-10-06,8.64,8.69,8.42,8.44,1126653,0
2014-10-07,8.38,8.59,8.301,8.35,1584715,0
2014-10-08,8.33,8.55,8.06,8.52,1712332,0
2014-10-09,8.46,8.49,8.175,8.18,1569338,0
2014-10-10,8.17,8.2,7.18,7.18,2336091,0
2014-10-13,7.15,7.18,6.66,6.75,2496470,0
2014-10-14,6.83,7,6.55,6.575,3658170,0
2014-10-15,6.47,6.815,6.29,6.77,3643176,0
2014-10-16,6.53,7.03,6.51,6.96,2858418,0
2014-10-17,7.21,7.26,6.79,6.84,2103103,0
2014-10-20,6.77,7.17,6.74,7,2795118,0
2014-10-21,7.1,7.4,7.05,7.4,1807146,0
2014-10-22,7.44,7.51,7.23,7.23,1362507,0
2014-10-23,7.37,7.65,7.37,7.55,1243124,0
2014-10-24,7.53,7.71,7.43,7.56,967212,0
2014-10-27,7.56,7.59,7.32,7.49,1255603,0
2014-10-28,6.2,6.55,6.1,6.33,8975029,0
2014-10-29,6.32,6.47,6.08,6.11,3053908,0
2014-10-30,6.1,6.16,5.7734,5.97,4165432,0
2014-10-31,6.18,6.78,6.14,6.78,3498099,0
2014-11-03,6.8,6.9,6.51,6.53,1782234,0
2014-11-04,6.49,6.54,6.16,6.32,2433066,0
2014-11-05,6.37,6.52,6.26,6.46,1834481,0
2014-11-06,6.42,6.56,6.37,6.53,927413,0
2014-11-07,6.5,6.53,6.34,6.39,1590334,0
2014-11-10,6.42,6.51,6.295,6.35,1075721,0
2014-11-11,6.35,6.54,6.31,6.52,970435,0
2014-11-12,6.47,6.54,6.32,6.44,935657,0
2014-11-13,6.47,6.57,6.36,6.39,1246404,0
2014-11-14,6.36,6.46,6.21,6.39,1604932,0
2014-11-17,6.47,6.87,6.47,6.74,2072616,0
2014-11-18,6.79,7.18,6.78,7.07,1792908,0
2014-11-19,7.08,7.12,6.895,6.93,1734917,0
2014-11-20,6.87,7.02,6.625,6.77,2037053,0
2014-11-21,6.9,6.95,6.7,6.81,1004840,0
2014-11-24,6.84,7,6.73,6.82,1529716,0
2014-11-25,6.82,7,6.76,6.965,1240795,0
2014-11-26,6.96,7.11,6.91,7.02,1297998,0
2014-11-28,7.02,7.02,6.68,6.69,1127205,0
2014-12-01,6.63,6.99,6.38,6.53,1690362,0
2014-12-02,6.52,6.57,6.32,6.34,1760663,0
2014-12-03,6.37,6.67,6.36,6.65,1320974,0
2014-12-04,6.62,6.94,6.41,6.84,2778795,0
2014-12-05,6.86,7,6.8,6.94,1419491,0
2014-12-08,6.86,6.97,6.55,6.62,1592292,0
2014-12-09,6.49,6.61,6.32,6.6,2442827,0
2014-12-10,6.47,6.67,6.27,6.38,1695074,0
2014-12-11,6.46,6.65,6.41,6.45,1183383,0
2014-12-12,6.35,6.425,6.27,6.31,915766,0
2014-12-15,6.38,6.49,6.2,6.26,1336195,0
2014-12-16,6.23,6.53,6.2,6.325,1400311,0
2014-12-17,6.32,6.7,6.24,6.6,1316008,0
2014-12-18,6.73,6.9,6.59,6.72,1208945,0
2014-12-19,6.73,7.04,6.62,6.94,2160270,0
2014-12-22,6.94,6.97,6.705,6.82,983127,0
2014-12-23,6.85,7.03,6.85,6.95,836810,0
2014-12-24,6.98,7.225,6.89,7.16,511332,0
2014-12-26,7.19,7.35,7.15,7.19,789497,0
2014-12-29,7.19,7.245,7.02,7.1,946679,0
2014-12-30,7.07,7.17,7.06,7.14,552082,0
2014-12-31,7.15,7.36,7.08,7.1,1083058,0
2015-01-02,7.17,7.225,6.91,7.12,710244,0
2015-01-05,6.81,7.11,6.7,6.73,1004992,0
2015-01-06,6.72,6.76,6.38,6.465,1239251,0
2015-01-07,6.53,6.59,6.381,6.51,687371,0
2015-01-08,6.55,6.77,6.51,6.665,959500,0
2015-01-09,6.66,6.72,6.53,6.65,542405,0
2015-01-12,6.63,6.66,6.38,6.48,746871,0
2015-01-13,6.51,6.64,6.36,6.42,980726,0
2015-01-14,6.38,6.48,6.33,6.43,1208753,0
2015-01-15,6.5,6.56,6.37,6.48,937955,0
2015-01-16,6.46,6.72,6.4,6.66,981624,0
2015-01-20,6.75,6.75,6.59,6.65,1157648,0
2015-01-21,6.6,6.82,6.57,6.78,936252,0
2015-01-22,6.79,6.85,6.46,6.77,1636908,0
2015-01-23,6.75,6.86,6.71,6.76,379164,0
2015-01-26,6.75,6.95,6.63,6.94,603610,0
2015-01-27,6.82,6.9,6.54,6.73,1488143,0
2015-01-28,6.79,6.8,6.65,6.67,836397,0
2015-01-29,6.66,6.78,6.3,6.6,1642405,0
2015-01-30,6.54,6.64,6.33,6.35,1110149,0
2015-02-02,6.34,6.56,6.26,6.52,1015212,0
2015-02-03,6.57,6.85,6.57,6.76,863931,0
2015-02-04,6.71,6.85,6.68,6.75,1009288,0
2015-02-05,6.8,7.13,6.69,7.08,1376374,0
2015-02-06,7.12,7.26,6.97,7.1,1100352,0
2015-02-09,7.08,7.14,7,7.05,1420557,0
2015-02-10,8.39,8.87,7.9,8.8,7018907,0
2015-02-11,8.8,8.92,8.28,8.69,2997279,0
2015-02-12,8.76,8.95,8.67,8.92,1869150,0
2015-02-13,8.96,9.12,8.86,8.9,1569804,0
2015-02-17,9,9.43,8.84,9.3,2621747,0
2015-02-18,9.28,9.32,8.9,9.02,1878276,0
2015-02-19,8.95,9.27,8.9,9.14,1054870,0
2015-02-20,9.16,9.195,9,9.16,1032523,0
2015-02-23,9.17,9.27,9.02,9.19,1143811,0
2015-02-24,9.16,9.425,9.12,9.42,1034958,0
2015-02-25,9.4,9.43,9.17,9.24,967920,0
2015-02-26,9.23,9.37,9.17,9.28,660450,0
2015-02-27,9.28,9.75,9.12,9.73,2107650,0
2015-03-02,9.74,10.01,9.67,9.91,2366200,0
2015-03-03,9.89,10.13,9.77,9.82,1823600,0
2015-03-04,9.79,9.8,9.58,9.67,1081100,0
2015-03-05,9.72,9.93,9.62,9.85,1389300,0
2015-03-06,9.78,9.91,9.55,9.57,887900,0
2015-03-09,9.6,9.73,9.31,9.34,2044300,0
2015-03-10,9.21,9.34,9.06,9.28,1486700,0
2015-03-11,9.32,9.52,9.17,9.27,1454700,0
2015-03-12,9.2,9.32,9.13,9.23,888700,0
2015-03-13,9.26,9.39,9.01,9.18,1094200,0
2015-03-16,9.21,9.35,9.08,9.35,1084000,0
2015-03-17,9.26,9.26,9.04,9.23,873300,0
2015-03-18,9.16,9.23,8.91,9.14,1211300,0
2015-03-19,9.05,9.16,9.02,9.15,726100,0
2015-03-20,9.24,9.36,9.11,9.3,1169200,0
2015-03-23,9.3,9.39,9.12,9.2,1244400,0
2015-03-24,9.23,9.35,9.15,9.18,997200,0
2015-03-25,9.22,9.22,8.41,8.47,2242400,0
2015-03-26,8.38,8.47,8.14,8.43,1253000,0
2015-03-27,8.4,8.71,8.36,8.63,1263800,0
2015-03-30,8.74,8.98,8.65,8.89,2026300,0
2015-03-31,8.87,9,8.82,8.835,1245005,0
2015-04-01,8.84,8.87,8.57,8.73,1121700,0
2015-04-02,8.83,8.91,8.71,8.75,1106000,0
2015-04-06,8.72,8.76,8.6,8.63,891200,0
2015-04-07,8.61,8.66,8.44,8.45,1078843,0
2015-04-08,8.57,8.65,8.43,8.64,1032800,0
2015-04-09,8.66,8.73,8.51,8.65,1237680,0
2015-04-10,8.71,8.9,8.71,8.79,694600,0
2015-04-13,9.08,9.08,8.78,8.79,1054600,0
2015-04-14,8.75,8.83,8.49,8.62,842200,0
2015-04-15,8.69,8.85,8.58,8.77,876006,0
2015-04-16,8.71,8.73,8.5,8.51,751449,0
2015-04-17,8.46,8.51,8.21,8.34,941300,0
2015-04-20,8.41,8.44,8.31,8.35,769327,0
2015-04-21,8.42,8.44,8.27,8.3,1005677,0
2015-04-22,8.31,8.575,8.31,8.47,1309675,0
2015-04-23,8.4,8.66,8.25,8.53,1311100,0
2015-04-24,8.52,8.52,7.96,8.13,2034129,0
2015-04-27,8.13,8.25,7.8,7.94,2461700,0
2015-04-28,7.49,7.61,7.02,7.46,5393446,0
2015-04-29,7.39,7.4,7.05,7.11,2391400,0
2015-04-30,7.06,7.2,7.01,7.03,2207500,0
2015-05-01,7.1,7.22,7.07,7.16,1445600,0
2015-05-04,7.14,7.23,7.11,7.12,1251600,0
2015-05-05,7.06,7.12,6.66,6.81,2780800,0
2015-05-06,6.85,6.86,6.58,6.61,2828904,0
2015-05-07,6.6,6.96,6.57,6.93,1666915,0
2015-05-08,7.03,7.05,6.88,7.02,1399200,0
2015-05-11,7.04,7.06,6.91,6.97,1132400,0
2015-05-12,6.96,7.01,6.82,6.9,1008641,0
2015-05-13,6.92,7.05,6.91,6.955,1225396,0
2015-05-14,7.02,7.05,6.91,6.98,953900,0
2015-05-15,6.99,7.15,6.97,7.11,748925,0
2015-05-18,7.11,7.11,6.91,6.975,1090538,0
2015-05-19,7,7.03,6.84,6.87,868222,0
2015-05-20,6.92,6.95,6.81,6.83,777149,0
2015-05-21,6.8,6.84,6.71,6.76,751500,0
2015-05-22,6.78,6.83,6.75,6.8,882500,0
2015-05-26,6.75,6.79,6.565,6.645,1018580,0
2015-05-27,6.68,6.98,6.67,6.93,1303400,0
2015-05-28,6.93,7.07,6.91,7.06,1143143,0
2015-05-29,7.06,7.07,6.74,6.76,2175900,0
2015-06-01,6.82,6.89,6.735,6.85,1300171,0
2015-06-02,6.79,6.85,6.65,6.67,2175901,0
2015-06-03,6.73,6.78,6.58,6.65,1248300,0
2015-06-04,6.62,6.63,6.5,6.59,1059300,0
2015-06-05,6.59,6.64,6.51,6.64,770100,0
2015-06-08,6.61,6.64,6.38,6.39,1361500,0
2015-06-09,6.41,6.43,6.31,6.35,829317,0
2015-06-10,6.39,6.54,6.39,6.48,875638,0
2015-06-11,6.49,6.49,6.31,6.36,983253,0
2015-06-12,6.3,6.39,6.29,6.33,1244800,0
2015-06-15,6.28,6.35,6.17,6.33,870100,0
2015-06-16,6.29,6.39,6.28,6.39,624800,0
2015-06-17,6.38,6.49,6.31,6.32,882100,0
2015-06-18,6.35,6.43,6.29,6.41,884900,0
2015-06-19,6.42,6.43,6.3,6.33,1329200,0
2015-06-22,6.39,6.52,6.36,6.49,829100,0
2015-06-23,6.43,6.54,6.36,6.43,1274174,0
2015-06-24,6.39,6.47,6.36,6.37,650900,0
2015-06-25,6.41,6.42,6.35,6.39,703900,0
2015-06-26,6.37,6.43,6.12,6.14,3574400,0
2015-06-29,6.06,6.1,5.9,5.9,1186300,0
2015-06-30,6,6.03,5.89,5.98,1684023,0
2015-07-01,6.03,6.15,5.82,5.93,1707500,0
2015-07-02,5.9,5.99,5.84,5.84,976800,0
2015-07-06,5.77,5.83,5.57,5.63,1846600,0
2015-07-07,5.61,5.81,5.4,5.81,1761500,0
2015-07-08,5.74,5.87,5.6,5.84,1844300,0
2015-07-09,5.92,6.04,5.5,5.5,2253500,0
2015-07-10,5.58,5.75,5.58,5.65,1073500,0
2015-07-13,5.76,5.78,5.62,5.73,1046600,0
2015-07-14,5.71,5.92,5.7099,5.89,1500968,0
2015-07-15,5.87,5.89,5.63,5.65,1420416,0
2015-07-16,5.74,5.75,5.52,5.6,1208800,0
2015-07-17,5.57,5.63,5.43,5.46,1233700,0
2015-07-20,5.42,5.49,5.3,5.33,1311500,0
2015-07-21,5.36,5.51,5.32,5.37,913700,0
2015-07-22,5.36,5.36,5.09,5.19,1710600,0
2015-07-23,5.23,5.39,5.12,5.13,1469900,0
2015-07-24,5.09,5.25,5,5.03,1234900,0
2015-07-27,4.97,5.1,4.85,4.92,1685900,0
2015-07-28,4.11,4.51,4.01,4.2,6635500,0
2015-07-29,4.14,4.35,4.1,4.26,2321600,0
2015-07-30,4.36,4.57,4.2,4.25,2460700,0
2015-07-31,4.31,4.47,4.28,4.41,1810600,0
2015-08-03,4.42,4.49,4.29,4.29,1659313,0
2015-08-04,4.27,4.34,4.1,4.16,1215300,0
2015-08-05,4.16,4.33,4.13,4.14,1320300,0
2015-08-06,4.17,4.34,4.11,4.29,1612106,0
2015-08-07,4.22,4.31,4.08,4.21,1477000,0
2015-08-10,4.24,4.48,4.23,4.48,1385400,0
2015-08-11,4.41,4.46,4.285,4.29,2128465,0
2015-08-12,4.21,4.53,4.09,4.45,1895300,0
2015-08-13,4.4,4.54,4.36,4.43,1383800,0
2015-08-14,4.41,4.51,4.34,4.45,1456600,0
2015-08-17,4.41,4.57,4.39,4.48,1474700,0
2015-08-18,4.49,4.58,4.28,4.28,929500,0
2015-08-19,4.28,4.49,4.2,4.44,1623300,0
2015-08-20,4.37,4.42,4.2,4.21,1329600,0
2015-08-21,4.12,4.5,4.12,4.39,2765300,0
2015-08-24,4.29,4.9,4.11,4.76,4412408,0
2015-08-25,4.99,5,4.53,4.62,3372800,0
2015-08-26,4.7,4.72,4.48,4.62,2598000,0
2015-08-27,4.69,5.12,4.69,5.05,2136900,0
2015-08-28,5.04,5.18,4.97,5.07,2491500,0
2015-08-31,5.05,5.46,4.99,5.4,2845900,0
2015-09-01,5.25,5.37,5.01,5.06,2157600,0
2015-09-02,5.13,5.2,4.96,5.17,1504000,0
2015-09-03,5.15,5.49,5.15,5.41,1482600,0
2015-09-04,5.3,5.36,5.26,5.31,859200,0
2015-09-08,5.37,5.55,5.25,5.52,1387200,0
2015-09-09,5.49,5.62,5.35,5.37,1414400,0
2015-09-10,5.39,5.49,5.3,5.37,966571,0
2015-09-11,5.34,5.39,5.22,5.28,1193900,0
2015-09-14,5.28,5.37,5.2,5.29,681100,0
2015-09-15,5.18,5.35,5.13,5.31,1303500,0
2015-09-16,5.29,5.32,4.98,5.11,1720300,0
2015-09-17,5.11,5.19,4.98,5.07,1106490,0
2015-09-18,4.98,5.03,4.8,4.88,2946400,0
2015-09-21,4.91,4.95,4.76,4.78,1469300,0
2015-09-22,4.71,4.73,4.53,4.55,1394900,0
2015-09-23,4.55,4.57,4.35,4.36,1024500,0
2015-09-24,4.32,4.45,4.215,4.41,1610241,0
2015-09-25,4.48,4.52,4.34,4.4,955700,0
2015-09-28,4.1,4.4,4.09,4.2,1700464,0
2015-09-29,4.24,4.38,4.15,4.29,1319900,0
2015-09-30,4.35,4.52,4.3,4.49,1737500,0
2015-10-01,4.52,4.6,4.35,4.44,1370200,0
2015-10-02,4.39,4.59,4.36,4.58,1039700,0
2015-10-05,4.59,4.78,4.59,4.74,1198760,0
2015-10-06,4.75,4.9,4.67,4.86,1491600,0
2015-10-07,4.91,5.075,4.87,4.95,1016248,0
2015-10-08,4.92,5.03,4.87,5.01,1171200,0
2015-10-09,5.04,5.22,5.01,5.12,1500200,0
2015-10-12,5.14,5.15,4.9,4.91,1037643,0
2015-10-13,4.9,4.97,4.78,4.78,726100,0
2015-10-14,4.77,5.13,4.75,5.11,1075800,0
2015-10-15,5.11,5.4,5.1,5.34,1755600,0
2015-10-16,5.37,5.37,5.2,5.29,1056900,0
2015-10-19,5.25,5.29,5.08,5.21,1684473,0
2015-10-20,5.17,5.4,5.17,5.33,1191600,0
2015-10-21,5.38,5.49,5.31,5.42,1035800,0
2015-10-22,5.5,5.58,5.45,5.55,1120000,0
2015-10-23,5.58,5.93,5.58,5.75,1361300,0
2015-10-26,5.72,5.78,5.57,5.65,1454200,0
2015-10-27,5.4,6.47,5.35,6.26,6117100,0
2015-10-28,6.29,6.5,6.22,6.41,1836300,0
2015-10-29,6.33,6.38,6.14,6.19,968900,0
2015-10-30,6.24,6.33,6.12,6.22,1230900,0
2015-11-02,6.23,6.45,6.08,6.33,1245125,0
2015-11-03,6.32,6.58,6.32,6.51,1288697,0
2015-11-04,6.55,6.63,6.28,6.47,1056111,0
2015-11-05,6.48,6.58,6.39,6.49,984400,0
2015-11-06,6.47,6.71,6.47,6.67,960400,0
2015-11-09,6.67,6.67,6.465,6.5,673668,0
2015-11-10,6.46,6.49,6.16,6.22,1072500,0
2015-11-11,6.22,6.32,6.2,6.23,467400,0
2015-11-12,6.15,6.23,6.06,6.09,496900,0
2015-11-13,6.04,6.44,6.02,6.22,923700,0
2015-11-16,6.27,6.35,6.13,6.35,733500,0
2015-11-17,6.29,6.31,6,6.03,1505100,0
2015-11-18,6.03,6.34,6.03,6.33,767100,0
2015-11-19,6.33,6.44,6.26,6.35,484100,0
2015-11-20,6.38,6.41,6.16,6.24,776800,0
2015-11-23,6.21,6.38,6.13,6.34,776000,0
2015-11-24,6.33,6.55,6.3,6.54,932400,0
2015-11-25,6.53,6.64,6.43,6.63,672400,0
2015-11-27,6.63,6.68,6.53,6.66,290800,0
2015-11-30,6.69,6.82,6.58,6.8,1061000,0
2015-12-01,6.77,6.92,6.7,6.87,1571219,0
2015-12-02,6.82,7.01,6.31,6.92,1427956,0
2015-12-03,6.98,7.05,6.8,6.85,1222585,0
2015-12-04,6.85,6.98,6.75,6.93,892400,0
2015-12-07,6.91,6.96,6.68,6.73,1093300,0
2015-12-08,6.63,6.75,6.5,6.63,905235,0
2015-12-09,6.64,6.68,6.34,6.41,858500,0
2015-12-10,6.39,6.54,6.37,6.44,603400,0
2015-12-11,6.32,6.45,6.18,6.2,954900,0
2015-12-14,6.28,6.28,5.98,6.01,953031,0
2015-12-15,6.06,6.24,6.02,6.21,812300,0
2015-12-16,6.27,6.47,6.24,6.44,869400,0
2015-12-17,6.5,6.5,6.3,6.3,578000,0
2015-12-18,6.27,6.31,6.04,6.09,946300,0
2015-12-21,6.14,6.34,6.13,6.33,748400,0
2015-12-22,6.42,6.6,6.27,6.57,796647,0
2015-12-23,6.68,6.73,6.55,6.68,646000,0
2015-12-24,6.7,6.72,6.62,6.62,218506,0
2015-12-28,6.6,6.61,6.3,6.4,469973,0
2015-12-29,6.47,6.505,6.39,6.4,519525,0
2015-12-30,6.39,6.4,6.25,6.26,445234,0
2015-12-31,6.23,6.28,6.08,6.08,565944,0
2016-01-04,5.96,6.06,5.8599,6.04,710872,0
2016-01-05,6.03,6.2,6,6.13,786835,0
2016-01-06,6,6.06,5.77,5.88,880602,0
2016-01-07,5.73,5.82,5.55,5.64,836541,0
2016-01-08,5.65,5.78,5.5401,5.62,1086976,0
2016-01-11,5.68,5.75,5.595,5.66,806688,0
2016-01-12,5.73,5.84,5.51,5.66,630452,0
2016-01-13,5.7,5.81,5.56,5.65,998129,0
2016-01-14,5.68,5.85,5.55,5.67,988255,0
2016-01-15,5.48,5.57,5.42,5.56,1147555,0
2016-01-19,5.68,5.68,5.36,5.43,1428000,0
2016-01-20,5.35,5.57,5.15,5.53,1170301,0
2016-01-21,5.55,5.84,5.5,5.81,1099328,0
2016-01-22,5.94,6.08,5.87,6.07,1381906,0
2016-01-25,6.07,6.07,5.75,5.75,843299,0
2016-01-26,5.82,6.02,5.78,5.94,492945,0
2016-01-27,5.9,5.94,5.73,5.85,871513,0
2016-01-28,5.98,6,5.74,5.79,604877,0
2016-01-29,5.83,6.14,5.83,6.14,825715,0
2016-02-01,6.11,6.11,5.8,5.93,942323,0
2016-02-02,5.93,5.93,5.54,5.59,1040987,0
2016-02-03,5.65,5.73,5.35,5.61,1124680,0
2016-02-04,5.56,5.905,5.51,5.58,959242,0
2016-02-05,5.51,5.64,5.35,5.36,1012313,0
2016-02-08,5.27,5.36,5.17,5.31,1430388,0
2016-02-09,5.23,5.43,5.18,5.24,677461,0
2016-02-10,5.27,5.49,5.21,5.25,620251,0
2016-02-11,5.19,5.29,5.03,5.19,860990,0
2016-02-12,4.54,4.61,4.09,4.13,2888441,0
2016-02-16,4.2,4.5,4.1,4.36,1678865,0
2016-02-17,4.44,4.67,4.44,4.6,1591194,0
2016-02-18,4.63,4.66,4.51,4.61,1244273,0
2016-02-19,4.59,4.675,4.5,4.54,1103750,0
2016-02-22,4.63,4.98,4.6,4.96,1479940,0
2016-02-23,4.93,5.02,4.9,4.95,1269391,0
2016-02-24,4.9,5,4.6772,4.98,742172,0
2016-02-25,4.95,5.1,4.95,5.05,705922,0
2016-02-26,5.1,5.22,5.1,5.12,820751,0
2016-02-29,5.15,5.28,5.06,5.06,1157950,0
2016-03-01,5.1,5.27,5.08,5.215,681400,0
2016-03-02,5.16,5.38,5.16,5.38,1033867,0
2016-03-03,5.36,5.52,5.32,5.49,877969,0
2016-03-04,5.49,5.58,5.21,5.27,1083329,0
2016-03-07,5.22,5.3,5.16,5.27,1018453,0
2016-03-08,5.21,5.23,5.005,5.1,1239842,0
2016-03-09,5.14,5.18,4.88,5.12,968517,0
2016-03-10,5.12,5.23,5.12,5.2,982866,0
2016-03-11,5.26,5.4,5.26,5.36,598438,0
2016-03-14,5.36,5.41,5.24,5.35,675783,0
2016-03-15,5.34,5.34,5.18,5.19,961891,0
2016-03-16,5.3,5.31,5.0801,5.31,856557,0
2016-03-17,5.27,5.42,5.24,5.39,924193,0
2016-03-18,5.42,5.62,5.42,5.61,2217883,0
2016-03-21,5.65,5.81,5.6013,5.72,1214403,0
2016-03-22,5.7,5.86,5.65,5.79,956928,0
2016-03-23,5.73,5.78,5.58,5.64,1434439,0
2016-03-24,5.62,5.7,5.47,5.63,791875,0
2016-03-28,5.64,5.74,5.47,5.54,608015,0
2016-03-29,5.48,5.65,5.34,5.61,867514,0
2016-03-30,5.62,5.84,5.62,5.8,718967,0
2016-03-31,5.78,5.91,5.76,5.89,688393,0
2016-04-01,5.82,5.82,5.585,5.7,562694,0
2016-04-04,5.72,5.735,5.61,5.66,589361,0
2016-04-05,5.62,5.65,5.5,5.55,597756,0
2016-04-06,5.54,5.562,5.32,5.49,1050846,0
2016-04-07,5.43,5.47,5.37,5.45,944765,0
2016-04-08,5.49,5.59,5.35,5.42,612292,0
2016-04-11,5.44,5.54,5.36,5.46,1598286,0
2016-04-12,5.45,5.49,5.33,5.41,680788,0
2016-04-13,5.46,5.68,5.42,5.66,1013714,0
2016-04-14,5.65,5.65,5.53,5.58,415660,0
2016-04-15,5.57,5.66,5.54,5.57,511900,0
2016-04-18,5.53,5.575,5.45,5.46,417810,0
2016-04-19,5.51,5.55,5.41,5.47,854703,0
2016-04-20,5.47,5.58,5.47,5.55,651982,0
2016-04-21,5.53,5.65,5.42,5.47,629089,0
2016-04-22,5.46,5.79,5.46,5.75,1025046,0
2016-04-25,5.77,5.925,5.68,5.7,847225,0
2016-04-26,5.73,5.811,5.66,5.78,640794,0
2016-04-27,5.8,5.95,5.7,5.84,1096731,0
2016-04-28,5.72,6.13,5.27,5.88,2130747,0
2016-04-29,5.81,5.82,5.55,5.72,1278985,0
2016-05-02,5.7,5.83,5.59,5.78,1235988,0
2016-05-03,5.75,5.87,5.75,5.8,906931,0
2016-05-04,5.77,5.95,5.62,5.66,997623,0
2016-05-05,5.72,5.75,5.56,5.58,700445,0
2016-05-06,5.56,5.68,5.56,5.64,464047,0
2016-05-09,5.63,5.69,5.52,5.61,660189,0
2016-05-10,5.61,5.74,5.58,5.74,406679,0
2016-05-11,5.73,5.77,5.65,5.69,562667,0
2016-05-12,5.71,5.71,5.43,5.5,864230,0
2016-05-13,5.5,5.64,5.48,5.57,599017,0
2016-05-16,5.57,5.775,5.555,5.67,764502,0
2016-05-17,5.65,5.85,5.61,5.67,818014,0
2016-05-18,5.66,5.85,5.66,5.73,703606,0
2016-05-19,5.7,5.78,5.53,5.58,530456,0
2016-05-20,5.59,5.835,5.59,5.82,724634,0
2016-05-23,5.84,6.1,5.72,6.09,1448112,0
2016-05-24,6.12,6.3,6.1,6.26,708905,0
2016-05-25,6.04,6.19,5.96,6.18,1101060,0
2016-05-26,6.18,6.24,6.1,6.2,715834,0
2016-05-27,6.24,6.4,6.22,6.36,860484,0
2016-05-31,6.41,6.42,6.22,6.31,807458,0
2016-06-01,6.25,6.38,6.13,6.37,787137,0
2016-06-02,6.36,6.42,6.28,6.38,515614,0
2016-06-03,6.38,6.4,6.28,6.39,639253,0
2016-06-06,6.41,6.4825,6.36,6.42,597012,0
2016-06-07,6.42,6.46,6.31,6.44,624652,0
2016-06-08,6.45,6.5,6.35,6.42,595710,0
2016-06-09,6.38,6.38,6.25,6.32,508010,0
2016-06-10,6.25,6.25,6.09,6.12,626654,0
2016-06-13,6.07,6.21,6.05,6.11,591769,0
2016-06-14,6.09,6.16,5.94,6.1,762533,0
2016-06-15,6.12,6.15,6.01,6.04,661877,0
2016-06-16,6,6,5.87,5.93,805597,0
2016-06-17,5.92,5.97,5.86,5.92,796091,0
2016-06-20,5.99,6.15,5.95,6.02,651453,0
2016-06-21,6.03,6.06,5.93,6.05,669333,0
2016-06-22,6.05,6.16,5.98,6.005,475842,0
2016-06-23,6.05,6.23,6.05,6.19,588077,0
2016-06-24,5.87,5.98,5.78,5.8,1185742,0
2016-06-27,5.73,5.73,5.33,5.37,962011,0
2016-06-28,5.46,5.63,5.42,5.63,911596,0
2016-06-29,5.71,5.78,5.64,5.67,562461,0
2016-06-30,5.66,5.75,5.65,5.75,691216,0
2016-07-01,5.7,5.8256,5.54,5.71,476754,0
2016-07-05,5.67,5.7,5.57,5.64,442960,0
2016-07-06,5.58,5.65,5.505,5.6,478099,0
2016-07-07,5.6,5.73,5.57,5.6,403696,0
2016-07-08,5.69,6,5.69,5.96,848857,0
2016-07-11,6.01,6.05,5.95,5.99,426537,0
2016-07-12,6.05,6.17,6.01,6.15,811062,0
2016-07-13,6.18,6.2199,6.1,6.13,724727,0
2016-07-14,6.18,6.19,6.09,6.16,429107,0
2016-07-15,6.18,6.23,6.09,6.18,404651,0
2016-07-18,5.92,6.26,5.92,6.22,503246,0
2016-07-19,6.19,6.245,6.03,6.17,337628,0
2016-07-20,6.2,6.3,6.19,6.29,524787,0
2016-07-21,6.28,6.36,6.21,6.27,932361,0
2016-07-22,6.26,6.29,6.17,6.27,980409,0
2016-07-25,6.31,6.385,6.22,6.24,1400660,0
2016-07-26,6.26,6.37,6.22,6.26,823699,0
2016-07-27,6.29,6.5,6.29,6.47,1073473,0
2016-07-28,6.45,6.51,6.33,6.33,787460,0
2016-07-29,6.35,6.46,6.24,6.29,535579,0
2016-08-01,6.28,6.53,6.27,6.45,1293321,0
2016-08-02,7.33,7.8,7.22,7.3,6589315,0
2016-08-03,7.33,7.56,7.29,7.52,3200986,0
2016-08-04,7.55,7.62,7.53,7.55,2887049,0
2016-08-05,7.6,8.09,7.6,8.06,3978904,0
2016-08-08,8.12,8.3,8.1,8.24,2883811,0
2016-08-09,8.31,8.35,8.26,8.34,1952155,0
2016-08-10,8.32,8.38,8.19,8.29,1170804,0
2016-08-11,8.35,8.59,8.31,8.54,2099360,0
2016-08-12,8.58,8.985,8.48,8.96,2544555,0
2016-08-15,9,9.28,8.97,9.2,2302129,0
2016-08-16,9.19,9.22,8.89,8.94,1707912,0
2016-08-17,9,9.54,8.89,9.39,3754466,0
2016-08-18,9.36,9.38,9.1,9.22,1989771,0
2016-08-19,9.1,9.34,9.09,9.26,1686393,0
2016-08-22,9.31,9.34,9.18,9.25,1333927,0
2016-08-23,9.29,9.44,9.21,9.26,997244,0
2016-08-24,9.21,9.25,9.09,9.16,1008730,0
2016-08-25,9.09,9.2,9.02,9.14,782814,0
2016-08-26,9.12,9.35,9.02,9.19,866224,0
2016-08-29,9.23,9.36,9.22,9.27,868473,0
2016-08-30,9.24,9.36,9.2,9.23,786117,0
2016-08-31,9.23,9.27,9.03,9.1,1352227,0
2016-09-01,9.09,9.27,9.07,9.24,846447,0
2016-09-02,9.3,9.32,9.185,9.25,603204,0
2016-09-06,9.1,9.29,9.04,9.19,1371085,0
2016-09-07,9.17,9.34,9.17,9.25,882853,0
2016-09-08,9.2,9.3,9.12,9.26,615094,0
2016-09-09,9.18,9.19,8.62,8.71,1376240,0
2016-09-12,8.62,8.92,8.41,8.88,1219857,0
2016-09-13,8.76,8.8801,8.58,8.605,1069134,0
2016-09-14,8.6,8.7,8.56,8.65,858878,0
2016-09-15,8.67,8.94,8.67,8.9,711499,0
2016-09-16,8.95,8.97,8.78,8.8,1488394,0
2016-09-19,8.91,9.069,8.825,8.88,846048,0
2016-09-20,8.91,8.989,8.835,8.89,598769,0
2016-09-21,8.97,9.24,8.93,9.22,1125722,0
2016-09-22,9.3,9.42,9.215,9.39,1099362,0
2016-09-23,9.29,9.34,9.11,9.13,701530,0
2016-09-26,9.03,9.55,8.95,9.34,2225564,0
2016-09-27,9.39,9.47,9.21,9.4,775603,0
2016-09-28,9.42,9.69,9.42,9.59,1029477,0
2016-09-29,9.6,9.64,9.385,9.54,909743,0
2016-09-30,9.56,9.835,9.54,9.72,1395162,0
2016-10-03,9.84,9.95,9.68,9.73,922871,0
2016-10-04,9.8,9.94,9.7,9.78,854844,0
2016-10-05,9.7,9.95,9.68,9.9,751948,0
2016-10-06,9.92,9.99,9.81,9.96,652603,0
2016-10-07,9.99,9.99,9.771,9.92,978861,0
2016-10-10,9.87,10.13,9.77,9.8,785676,0
2016-10-11,9.85,9.85,9.34,9.43,813015,0
2016-10-12,9.4,9.51,9.31,9.47,464406,0
2016-10-13,9.37,9.43,9.185,9.35,629868,0
2016-10-14,9.37,9.6,9.31,9.32,547562,0
2016-10-17,9.39,9.46,9.2711,9.33,716032,0
2016-10-18,9.45,9.5,9.37,9.39,564080,0
2016-10-19,9.37,9.55,9.28,9.5,628168,0
2016-10-20,9.44,9.72,9.4175,9.71,1146805,0
2016-10-21,9.68,9.7,9.53,9.62,673495,0
2016-10-24,9.7,9.895,9.7,9.77,583885,0
2016-10-25,9.78,9.88,9.61,9.66,638266,0
2016-10-26,9.59,9.7,9.44,9.48,885402,0
2016-10-27,9.53,9.6,9.3,9.32,686407,0
2016-10-28,9.35,9.44,9.16,9.19,885000,0
2016-10-31,9.21,9.31,9.015,9.27,1794356,0
2016-11-01,9.88,10.8,9.8,10.23,4089772,0
2016-11-02,10.33,10.715,10.18,10.59,2482662,0
2016-11-03,10.56,10.6,10.2,10.21,1630906,0
2016-11-04,10.25,10.51,10.02,10.43,2450846,0
2016-11-07,10.67,11.05,10.542,10.92,2139716,0
2016-11-08,11.1,11.44,10.86,11.24,1513401,0
2016-11-09,10.67,11.24,10.56,11.19,2361666,0
2016-11-10,11.36,11.47,10.78,11.16,2091187,0
2016-11-11,11.23,11.51,11.23,11.5,2052368,0
2016-11-14,11.59,11.72,11.32,11.37,2139465,0
2016-11-15,11.46,11.49,11.25,11.3,2973648,0
2016-11-16,11.27,11.4,11.2,11.39,1320126,0
2016-11-17,11.5,11.88,11.36,11.8,1689094,0
2016-11-18,11.82,12.18,11.77,12.1,1529756,0
2016-11-21,12.4,12.44,12.11,12.32,1774670,0
2016-11-22,12.4,12.48,12.05,12.1,2011054,0
2016-11-23,12.05,12.306,11.93,12.23,901048,0
2016-11-25,12.19,12.23,11.98,11.99,634449,0
2016-11-28,11.94,12.17,11.9,12.09,1135901,0
2016-11-29,12.05,12.19,11.92,12.03,710523,0
2016-11-30,12.09,12.13,11.78,11.82,1124702,0
2016-12-01,11.76,11.86,10.56,10.7,2606729,0
2016-12-02,10.72,11,10.66,10.87,1203814,0
2016-12-05,11.2,11.275,10.94,11.24,1661359,0
2016-12-06,11.39,11.45,11.09,11.26,1027444,0
2016-12-07,11.19,11.5,11.16,11.44,1033381,0
2016-12-08,11.46,11.78,11.34,11.37,2055325,0
2016-12-09,11.37,11.52,10.83,10.86,1972547,0
2016-12-12,10.8,11.09,10.57,10.7,2214471,0
2016-12-13,10.73,10.98,10.63,10.79,1383954,0
2016-12-14,10.8,11.13,10.8,10.85,1330127,0
2016-12-15,10.88,11.19,10.86,11.01,1270641,0
2016-12-16,11.03,11.1489,10.71,10.73,1370235,0
2016-12-19,10.8,10.97,10.75,10.84,624802,0
2016-12-20,10.87,11.23,10.84,10.98,1729406,0
2016-12-21,10.97,11.18,10.93,11.06,696280,0
2016-12-22,11.1,11.1111,10.8099,10.96,740413,0
2016-12-23,10.96,11.0322,10.8,11.02,780946,0
2016-12-27,11,11.29,11,11.23,1148922,0
2016-12-28,11.52,11.52,10.91,10.94,1069568,0
2016-12-29,10.99,10.99,10.7,10.82,801064,0
2016-12-30,10.86,10.9008,10.49,10.55,1268750,0
2017-01-03,10.68,10.89,10.52,10.65,1057289,0
2017-01-04,10.71,10.81,10.535,10.61,1048409,0
2017-01-05,10.56,10.64,10.35,10.35,1171868,0
2017-01-06,10.35,10.44,10.2,10.27,1221593,0
2017-01-09,10.27,10.65,10.24,10.39,1236227,0
2017-01-10,10.44,10.8,10.44,10.69,1173154,0
2017-01-11,10.68,10.76,10.54,10.75,740327,0
2017-01-12,10.69,10.69,10.23,10.49,824269,0
2017-01-13,10.53,10.77,10.42,10.46,1201354,0
2017-01-17,10.38,10.38,9.79,9.79,1729149,0
2017-01-18,9.9,9.97,9.77,9.86,1967949,0
2017-01-19,9.84,9.89,9.48,9.68,2133698,0
2017-01-20,9.69,9.82,9.62,9.69,1785802,0
2017-01-23,9.65,9.79,9.48,9.55,1298582,0
2017-01-24,9.56,9.94,9.51,9.77,1934762,0
2017-01-25,9.91,9.97,9.77,9.86,2031126,0
2017-01-26,9.9,9.9,9.72,9.73,1230095,0
2017-01-27,9.79,9.822,9.67,9.7,860186,0
2017-01-30,9.63,9.63,9.38,9.525,1441395,0
2017-01-31,9.45,9.5,9.33,9.41,1011395,0
2017-02-01,9.51,9.69,9.45,9.63,1272982,0
2017-02-02,9.66,10.19,9.64,9.92,1801586,0
2017-02-03,9.99,10.21,9.95,10.07,1405364,0
2017-02-06,9.99,9.99,9.8,9.98,984430,0
2017-02-07,9.98,10.01,9.54,9.6,1908983,0
2017-02-08,9.6,9.66,9.44,9.66,1834079,0
2017-02-09,9.71,10.01,9.69,9.93,1674104,0
2017-02-10,9.96,10.05,9.705,9.97,1965405,0
2017-02-13,10.08,10.45,10.02,10.44,3764121,0
2017-02-14,9.35,9.91,9.05,9.61,8754903,0
2017-02-15,9.55,9.63,9.285,9.6,3903115,0
2017-02-16,9.55,10.02,9.49,10.01,2518194,0
2017-02-17,9.98,10.09,9.895,10.05,1952420,0
2017-02-21,10.05,10.35,10.02,10.34,2006962,0
2017-02-22,10.35,10.4,10.09,10.1,1464404,0
2017-02-23,10.13,10.23,9.87,10.15,1685817,0
2017-02-24,10.05,10.17,9.95,10.13,1335403,0
2017-02-27,10.14,10.16,9.77,9.86,2192206,0
2017-02-28,9.86,9.93,9.73,9.82,1617663,0
2017-03-01,9.94,10.22,9.83,10.15,1714861,0
2017-03-02,10.14,10.32,10.1,10.255,1606870,0
2017-03-03,10.24,10.36,10.2,10.25,1276989,0
2017-03-06,10.23,10.51,10.12,10.49,1733644,0
2017-03-07,10.49,10.675,10.49,10.64,1353819,0
2017-03-08,10.62,10.935,10.5501,10.74,1515745,0
2017-03-09,10.7,10.74,10.51,10.55,1082496,0
2017-03-10,10.66,10.91,10.6301,10.895,1444900,0
2017-03-13,10.89,11.06,10.76,11.06,1297279,0
2017-03-14,11.06,11.07,10.88,10.9,1157148,0
2017-03-15,10.97,10.99,10.78,10.89,1492596,0
2017-03-16,10.97,11.09,10.76,10.95,794862,0
2017-03-17,10.97,11.15,10.93,11.09,1623887,0
2017-03-20,11.13,11.3,11.02,11.23,1270635,0
2017-03-21,11.24,11.24,10.57,10.59,1418271,0
2017-03-22,10.57,10.815,10.56,10.78,1026196,0
2017-03-23,10.78,10.94,10.71,10.86,704004,0
2017-03-24,10.96,11.12,10.87,10.95,629484,0
2017-03-27,10.85,11.2,10.72,11.16,741196,0
2017-03-28,11.08,11.19,10.95,11.15,703994,0
2017-03-29,11.1,11.15,11.03,11.09,543870,0
2017-03-30,11.06,11.3,11.05,11.28,701897,0
2017-03-31,11.25,11.64,11.11,11.59,2400469,0
2017-04-03,11.61,11.76,11.51,11.56,1487512,0
2017-04-04,11.49,11.66,11.4,11.46,1220308,0
2017-04-05,11.49,11.57,11.18,11.24,1261248,0
2017-04-06,11.3,11.5,11.11,11.45,907313,0
2017-04-07,11.44,11.64,11.4,11.51,1277623,0
2017-04-10,11.53,11.61,11.255,11.39,1257946,0
2017-04-11,11.33,11.39,11.08,11.2,1231501,0
2017-04-12,11.22,11.4,11.16,11.21,1142584,0
2017-04-13,11.15,11.35,10.9,10.9,943133,0
2017-04-17,10.94,11.21,10.81,11.2,1272941,0
2017-04-18,11.14,11.27,10.98,11.22,1362617,0
2017-04-19,11.32,11.42,11.2,11.37,1305849,0
2017-04-20,11.46,11.91,11.3,11.88,1802212,0
2017-04-21,11.85,11.855,11.6,11.73,1543133,0
2017-04-24,11.96,11.98,11.62,11.88,1059642,0
2017-04-25,11.96,12.15,11.84,12.1,1152380,0
2017-04-26,12.08,12.08,11.82,11.98,1285807,0
2017-04-27,11.98,12.48,11.923,12.33,2225382,0
2017-04-28,12.33,12.33,11,11.78,4106509,0
2017-05-01,11.83,12.23,11.83,12.09,1656050,0
2017-05-02,12.08,12.08,11.61,11.71,1833251,0
2017-05-03,11.66,11.76,11.52,11.73,1001250,0
2017-05-04,11.75,12.03,11.64,11.96,1139476,0
2017-05-05,12.04,12.04,11.62,11.85,1113451,0
2017-05-08,11.83,11.91,11.67,11.73,707573,0
2017-05-09,11.78,12.07,11.78,11.98,880688,0
2017-05-10,12.1,12.26,11.87,11.96,1110318,0
2017-05-11,11.92,12.08,11.74,11.9,1363743,0
2017-05-12,11.88,11.94,11.62,11.67,1004181,0
2017-05-15,11.71,11.78,11.59,11.69,1214168,0
2017-05-16,11.77,11.77,11.56,11.67,1188801,0
2017-05-17,11.48,11.49,10.77,10.89,3166959,0
2017-05-18,10.88,11.05,10.73,10.84,1223162,0
2017-05-19,10.75,11.07,10.75,10.96,1117685,0
2017-05-22,10.99,11.15,10.92,11.12,923445,0
2017-05-23,11.16,11.27,11.02,11.19,892370,0
2017-05-24,11.28,11.42,11.18,11.4,886431,0
2017-05-25,11.44,11.585,11.36,11.43,1278326,0
2017-05-26,11.42,11.75,11.18,11.74,1014944,0
2017-05-30,11.72,11.8,11.58,11.63,1048561,0
2017-05-31,11.72,11.76,11.24,11.34,1637651,0
2017-06-01,11.37,11.501,11.24,11.36,821098,0
2017-06-02,11.4,11.47,11.27,11.33,1137229,0
2017-06-05,11.29,11.61,11.26,11.55,695749,0
2017-06-06,11.52,11.87,11.402,11.73,1062676,0
2017-06-07,11.76,12.12,11.76,11.94,947394,0
2017-06-08,12,12.25,11.89,12.23,792270,0
2017-06-09,12.15,12.35,11.15,11.41,1886265,0
2017-06-12,11.28,11.42,10.8184,11.1,1846191,0
2017-06-13,11.29,11.479,11.015,11.09,938461,0
2017-06-14,11.08,11.22,10.58,10.73,1275867,0
2017-06-15,10.45,10.6241,10.34,10.42,1271742,0
2017-06-16,10.35,10.65,10.35,10.56,1374473,0
2017-06-19,10.68,10.89,10.67,10.8,1010620,0
2017-06-20,10.81,10.89,10.555,10.67,1321572,0
2017-06-21,10.74,10.98,10.61,10.68,1051185,0
2017-06-22,10.65,10.83,10.59,10.65,996886,0
2017-06-23,10.66,10.795,10.57,10.63,1002682,0
2017-06-26,10.7,10.79,10.355,10.37,610938,0
2017-06-27,10.3,10.39,10.04,10.13,1162344,0
2017-06-28,10.17,10.475,9.87,10.45,1322945,0
2017-06-29,10.39,10.4,9.68,9.81,1382094,0
2017-06-30,9.82,10.01,9.63,9.77,1387335,0
2017-07-03,9.87,9.94,9.61,9.66,598544,0
2017-07-05,9.7,9.87,9.66,9.82,855717,0
2017-07-06,9.69,9.93,9.66,9.73,981647,0
2017-07-07,9.79,9.96,9.725,9.83,1204827,0
2017-07-10,9.82,10,9.71,9.92,845728,0
2017-07-11,9.91,10.09,9.85,10.04,927435,0
2017-07-12,10.18,10.3,10.13,10.2,662439,0
2017-07-13,10.19,10.265,9.97,10.16,1459813,0
2017-07-14,10.19,10.39,10.12,10.37,750946,0
2017-07-17,10.38,10.515,10.19,10.45,734302,0
2017-07-18,10.4,10.56,10.34,10.56,875107,0
2017-07-19,10.66,10.9,10.5,10.89,923895,0
2017-07-20,10.92,10.92,10.675,10.85,637884,0
2017-07-21,10.88,10.98,10.565,10.955,1531998,0
2017-07-24,10.94,11.03,10.83,11.01,773648,0
2017-07-25,11,11.025,10.89,11.01,823039,0
2017-07-26,11.07,11.14,10.91,11.06,1145979,0
2017-07-27,11.12,11.25,10.72,10.81,1521406,0
2017-07-28,10.72,10.805,10.41,10.49,1728570,0
2017-07-31,10.52,10.65,10.2305,10.37,1840303,0
2017-08-01,10.15,10.49,9.17,9.49,4880490,0
2017-08-02,9.53,9.68,9.07,9.17,2337622,0
2017-08-03,9.15,9.21,8.83,8.85,1646189,0
2017-08-04,8.87,8.935,8.7,8.77,1171121,0
2017-08-07,8.79,9.12,8.79,9.11,1463369,0
2017-08-08,9.16,9.28,9.03,9.12,1668551,0
2017-08-09,9.02,9.02,8.775,8.905,1082981,0
2017-08-10,8.8,8.8,8.52,8.53,1138071,0
2017-08-11,8.55,8.75,8.5,8.73,1124145,0
2017-08-14,8.86,8.94,8.73,8.8,840263,0
2017-08-15,8.77,8.87,8.63,8.69,1058271,0
2017-08-16,8.8,8.91,8.72,8.84,918980,0
2017-08-17,8.76,8.76,8.38,8.38,1436113,0
2017-08-18,8.36,8.525,8.32,8.46,736148,0
2017-08-21,8.44,8.62,8.345,8.59,1067006,0
2017-08-22,8.65,8.8,8.6,8.675,1364022,0
2017-08-23,8.57,8.74,8.57,8.66,668061,0
2017-08-24,8.7,8.79,8.5962,8.71,899413,0
2017-08-25,8.65,8.65,8.41,8.54,1116228,0
2017-08-28,8.58,8.66,8.47,8.63,1018867,0
2017-08-29,8.48,8.87,8.44,8.83,1490005,0
2017-08-30,8.84,9.01,8.7936,8.96,770118,0
2017-08-31,8.99,9.025,8.77,8.78,1179899,0
2017-09-01,8.84,9.12,8.83,9.08,880017,0
2017-09-05,9.02,9.13,8.79,8.91,789610,0
2017-09-06,8.97,8.98,8.8,8.93,648485,0
2017-09-07,8.95,8.99,8.85,8.9,814612,0
2017-09-08,8.87,9,8.815,8.95,1088651,0
2017-09-11,9.04,9.15,8.96,9.14,581467,0
2017-09-12,9.18,9.318,9.09,9.23,765640,0
2017-09-13,9.19,9.51,9.17,9.45,1254889,0
2017-09-14,9.4,9.49,9.28,9.45,1237859,0
2017-09-15,9.49,9.7,9.34,9.65,1460624,0
2017-09-18,9.69,10.02,9.65,9.98,1019414,0
2017-09-19,10.07,10.07,9.79,9.9,924034,0
2017-09-20,9.93,9.9437,9.61,9.81,1446179,0
2017-09-21,9.8,9.92,9.65,9.87,1469627,0
2017-09-22,9.82,10.09,9.77,10.06,908393,0
2017-09-25,9.97,10.06,9.74,9.94,1897987,0
2017-09-26,10.02,10.15,9.905,10.08,1431745,0
2017-09-27,10.19,10.445,10.06,10.3,1524237,0
2017-09-28,10.3,10.59,10.17,10.55,1180323,0
2017-09-29,10.59,10.63,10.34,10.55,1446279,0
2017-10-02,10.6,10.76,10.55,10.65,643831,0
2017-10-03,10.65,10.76,10.47,10.58,934187,0
2017-10-04,10.55,10.56,10.42,10.5,804729,0
2017-10-05,10.52,10.56,10.39,10.54,859599,0
2017-10-06,10.51,10.59,10.45,10.5,487078,0
2017-10-09,10.51,10.6,10.41,10.5,694553,0
2017-10-10,10.57,10.59,10.46,10.55,745880,0
2017-10-11,10.54,10.71,10.515,10.71,697236,0
2017-10-12,10.71,10.9,10.65,10.87,1040749,0
2017-10-13,10.9,11.005,10.77,10.88,1169965,0
2017-10-16,10.94,10.97,10.74,10.81,957600,0
2017-10-17,10.76,10.8,10.56,10.65,799323,0
2017-10-18,10.68,10.74,10.525,10.69,594675,0
2017-10-19,10.59,10.604,10.32,10.59,1330232,0
2017-10-20,10.65,10.82,10.59,10.69,1461008,0
2017-10-23,10.76,10.76,10.49,10.53,1966218,0
2017-10-24,10.6,10.72,10.58,10.63,946980,0
2017-10-25,10.53,10.82,10.47,10.81,886972,0
2017-10-26,10.87,10.98,10.7,10.89,555323,0
2017-10-27,10.86,10.97,10.72,10.95,712275,0
2017-10-30,10.94,11.13,10.79,11.09,1324042,0
2017-10-31,11.09,11.8,11.03,11.57,1977890,0
2017-11-01,11.62,11.88,10.72,10.8,1677774,0
2017-11-02,10.76,11.15,10.55,11.13,1177193,0
2017-11-03,11.18,11.35,10.9,11.16,1174701,0
2017-11-06,11.22,11.44,11.17,11.41,988205,0
2017-11-07,11.16,11.53,11.16,11.36,962642,0
2017-11-08,11.29,11.53,11.16,11.48,615868,0
2017-11-09,11.36,11.3825,10.91,11.05,1114376,0
2017-11-10,11.03,11.19,10.97,10.99,570858,0
