Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.27,8.62,8.26,8.62,134415,0
2005-02-28,8.51,8.68,8.3,8.42,136392,0
2005-03-01,8.33,8.65,8.22,8.29,139826,0
2005-03-02,8.21,8.48,8.21,8.26,73505,0
2005-03-03,8.35,8.37,8.05,8.11,60080,0
2005-03-04,8.26,8.26,7.71,7.81,220640,0
2005-03-07,7.83,7.84,7.27,7.3,281605,0
2005-03-08,7.31,7.49,7.2,7.21,209530,0
2005-03-09,7.2,7.48,7.11,7.42,286766,0
2005-03-10,7.5,7.5,7.2,7.24,114398,0
2005-03-11,7.29,7.47,7.12,7.42,224222,0
2005-03-14,7.4,7.95,7.3,7.95,205347,0
2005-03-15,7.99,8,7.78,7.87,127605,0
2005-03-16,7.9,7.9,7.62,7.77,170159,0
2005-03-17,7.71,7.89,7.49,7.58,156523,0
2005-03-18,7.61,7.69,7.4,7.64,418648,0
2005-03-21,7.7,7.71,7.36,7.51,155205,0
2005-03-22,7.47,7.62,7.34,7.39,82800,0
2005-03-23,7.35,7.57,7.3,7.49,238785,0
2005-03-24,7.5,7.55,7.33,7.51,172743,0
2005-03-28,7.49,7.54,7.32,7.35,237367,0
2005-03-29,7.3,7.37,6.74,6.8,169474,0
2005-03-30,6.78,7.21,6.78,6.89,185095,0
2005-03-31,6.96,7.04,6.85,7.01,290630,0
2005-04-01,6.95,6.99,6.3,6.32,262203,0
2005-04-04,6.33,6.43,6.1,6.19,193527,0
2005-04-05,6.16,6.32,6.15,6.25,75374,0
2005-04-06,6.2,6.34,6.2,6.24,126671,0
2005-04-07,6.24,6.32,6.18,6.32,77152,0
2005-04-08,6.37,6.53,6.21,6.43,453902,0
2005-04-11,6.4,6.45,6.28,6.28,248435,0
2005-04-12,6.31,6.44,6.27,6.34,240849,0
2005-04-13,6.4,6.43,6.26,6.26,82443,0
2005-04-14,6.3,6.47,6.27,6.28,182819,0
2005-04-15,6.32,6.55,6.28,6.45,130788,0
2005-04-18,6.4,6.46,6.23,6.24,172653,0
2005-04-19,6.24,6.64,6.24,6.59,158332,0
2005-04-20,6.59,6.65,6.35,6.42,108600,0
2005-04-21,6.42,6.61,6.42,6.47,166207,0
2005-04-22,6.49,6.55,6.28,6.38,91764,0
2005-04-25,6.31,6.61,6.31,6.52,80164,0
2005-04-26,6.55,6.88,6.5,6.56,131978,0
2005-04-27,6.58,6.66,6.48,6.5,70864,0
2005-04-28,6.53,6.54,6.24,6.25,119578,0
2005-04-29,6.34,6.45,6.13,6.22,165739,0
2005-05-02,6.22,6.33,6.17,6.33,266275,0
2005-05-03,6.3,6.47,6.3,6.4,299093,0
2005-05-04,6.38,6.51,6.3,6.34,161939,0
2005-05-05,6.34,6.43,6.27,6.33,151271,0
2005-05-06,6.43,6.55,6.26,6.26,102905,0
2005-05-09,6.48,6.78,6.31,6.74,341630,0
2005-05-10,6.81,7.09,6.51,7.06,297322,0
2005-05-11,7,7,6.36,6.55,495218,0
2005-05-12,6.45,6.72,6.45,6.62,349336,0
2005-05-13,6.69,6.83,6.56,6.57,159938,0
2005-05-16,6.65,6.65,6.42,6.57,130321,0
2005-05-17,6.57,6.6,6.34,6.43,99684,0
2005-05-18,6.46,6.54,6.29,6.4,229902,0
2005-05-19,6.34,6.58,6.34,6.58,204469,0
2005-05-20,6.64,6.75,6.36,6.75,80034,0
2005-05-23,6.77,6.8,6.53,6.53,84949,0
2005-05-24,6.49,6.66,6.36,6.36,79154,0
2005-05-25,6.31,6.58,6.05,6.09,165892,0
2005-05-26,6.18,6.32,6.1,6.2,95927,0
2005-05-27,6.18,6.23,6.09,6.23,144747,0
2005-05-31,6.15,6.25,6.15,6.24,153544,0
2005-06-01,6.21,6.35,6.2,6.26,180617,0
2005-06-02,6.19,6.27,6.11,6.16,42930,0
2005-06-03,6.14,6.32,6.04,6.15,153575,0
2005-06-06,6.2,6.22,6.02,6.18,140486,0
2005-06-07,6.2,6.29,6.08,6.15,132914,0
2005-06-08,6.15,6.27,5.86,5.91,182777,0
2005-06-09,5.99,6,5.84,5.99,124534,0
2005-06-10,6.03,6.03,5.8,5.9,143917,0
2005-06-13,5.87,5.98,5.81,5.85,94192,0
2005-06-14,5.94,5.94,5.8,5.85,111068,0
2005-06-15,5.81,5.92,5.8,5.86,228850,0
2005-06-16,5.91,6.14,5.85,6.12,196508,0
2005-06-17,6.15,6.3,6,6.26,195578,0
2005-06-20,6.25,6.34,6.15,6.31,106174,0
2005-06-21,6.28,6.46,6.2,6.25,161178,0
2005-06-22,6.25,6.33,6.04,6.1,134572,0
2005-06-23,6.05,6.1,5.81,5.81,178069,0
2005-06-24,5.8,5.94,5.67,5.9,276218,0
2005-06-27,5.84,5.85,5.61,5.67,153587,0
2005-06-28,5.68,5.75,5.63,5.75,179207,0
2005-06-29,5.75,6.18,5.75,6.13,257713,0
2005-06-30,6.19,6.39,6.05,6.3,244234,0
2005-07-01,6.3,6.35,6.19,6.32,99154,0
2005-07-05,6.33,6.5,6.27,6.5,142203,0
2005-07-06,6.52,6.52,6.37,6.44,132441,0
2005-07-07,6.4,6.81,6.27,6.59,164107,0
2005-07-08,6.59,6.8,6.4,6.76,105830,0
2005-07-11,6.75,7.08,6.63,6.99,184840,0
2005-07-12,6.99,7.07,6.81,6.96,121698,0
2005-07-13,6.91,7.03,6.83,6.98,82671,0
2005-07-14,7.05,7.11,6.94,7,76984,0
2005-07-15,6.99,7.33,6.99,7.26,208356,0
2005-07-18,7.34,7.34,7.05,7.07,73638,0
2005-07-19,7.11,7.21,7,7.21,52694,0
2005-07-20,7.12,7.77,7.09,7.77,183355,0
2005-07-21,7.72,7.81,7.47,7.61,118527,0
2005-07-22,7.67,7.67,6.99,7.28,206451,0
2005-07-25,7.28,7.28,6.9,6.94,116429,0
2005-07-26,6.88,7.01,6.88,6.96,92207,0
2005-07-27,6.98,7,6.75,6.86,139459,0
2005-07-28,6.88,7,6.81,6.99,104982,0
2005-07-29,6.98,7,6.73,6.76,91215,0
2005-08-01,6.75,7,6.75,6.98,87326,0
2005-08-02,7,7,6.91,7,72445,0
2005-08-03,7,7,6.89,6.97,20740,0
2005-08-04,6.88,6.88,6.51,6.51,119558,0
2005-08-05,6.6,6.68,6.26,6.48,89987,0
2005-08-08,6.64,6.88,6.19,6.32,80062,0
2005-08-09,6.3,6.45,6.29,6.35,61006,0
2005-08-10,6.39,6.65,6.28,6.31,78939,0
2005-08-11,6.3,6.74,6.3,6.46,93351,0
2005-08-12,6.45,6.58,6.15,6.32,112814,0
2005-08-15,6.21,6.48,6.17,6.42,61414,0
2005-08-16,6.45,6.45,6.18,6.19,88730,0
2005-08-17,6.15,6.26,6.07,6.07,94447,0
2005-08-18,6.13,6.32,6.12,6.23,119691,0
2005-08-19,6.16,6.3,6.16,6.18,30258,0
2005-08-22,6.16,6.25,6.16,6.25,24908,0
2005-08-23,6.24,6.24,5.9,6.04,124639,0
2005-08-24,6.1,6.12,5.93,5.99,43815,0
2005-08-25,6.05,6.24,5.95,6.18,65257,0
2005-08-26,6.22,6.22,5.98,6.02,84791,0
2005-08-29,5.92,6.07,5.92,6.07,261246,0
2005-08-30,5.97,6.25,5.97,6.16,87416,0
2005-08-31,6.11,6.6,6.1,6.6,117713,0
2005-09-01,6.66,7,6.6,7,140118,0
2005-09-02,7,7,6.66,6.81,89002,0
2005-09-06,6.83,6.97,6.8,6.94,150801,0
2005-09-07,7.02,7.18,6.92,7.11,130478,0
2005-09-08,7.13,7.2,6.92,7.2,122834,0
2005-09-09,7.16,7.5,7.16,7.27,112317,0
2005-09-12,7.21,7.25,7.04,7.16,157221,0
2005-09-13,7.09,7.41,6.91,7.23,156199,0
2005-09-14,7.25,7.29,7.07,7.07,44042,0
2005-09-15,7.15,7.16,6.96,7.08,43314,0
2005-09-16,7.14,7.15,6.89,7.13,189480,0
2005-09-19,7.1,7.1,6.82,7.03,125125,0
2005-09-20,7.05,7.25,7.01,7.13,141532,0
2005-09-21,7.07,7.07,6.71,6.78,93929,0
2005-09-22,6.76,7.16,6.73,6.95,97259,0
2005-09-23,6.92,7.13,6.91,6.99,69168,0
2005-09-26,7.08,7.14,6.95,7,119569,0
2005-09-27,6.91,7.04,6.81,6.9,69514,0
2005-09-28,6.89,7,6.76,6.86,86349,0
2005-09-29,6.88,6.92,6.66,6.9,77315,0
2005-09-30,6.91,7.2,6.9,7.18,130626,0
2005-10-03,7.11,7.13,6.99,7.04,115306,0
2005-10-04,7.04,7.75,6.88,7.19,317049,0
2005-10-05,7.15,7.2,6.87,6.99,254876,0
2005-10-06,6.98,6.99,6.56,6.71,106917,0
2005-10-07,6.66,6.8,6.43,6.58,226022,0
2005-10-10,6.54,6.78,6.48,6.64,39352,0
2005-10-11,6.61,6.82,6.44,6.44,104003,0
2005-10-12,6.44,6.47,6.05,6.27,301260,0
2005-10-13,6.44,7.5,6.27,6.8,606140,0
2005-10-14,6.88,7.09,6.81,7.07,147053,0
2005-10-17,7.04,7.42,7,7.19,173721,0
2005-10-18,7.24,7.28,6.96,7.09,71698,0
2005-10-19,7.04,7.32,6.9,7.31,168837,0
2005-10-20,7.28,7.31,7.09,7.15,37908,0
2005-10-21,7.13,7.28,6.83,6.92,213272,0
2005-10-24,6.84,7.07,6.75,7,108285,0
2005-10-25,6.98,7.07,6.84,7,83533,0
2005-10-26,6.94,7.12,6.86,6.87,81002,0
2005-10-27,6.8,6.92,6.47,6.47,110456,0
2005-10-28,6.52,6.83,6.42,6.82,137358,0
2005-10-31,6.85,7.11,6.85,7.1,138746,0
2005-11-01,7.05,7.09,6.63,6.82,63944,0
2005-11-02,6.75,7,6.56,7,79191,0
2005-11-03,7.05,7.14,6.88,7,92248,0
2005-11-04,7,7.04,6.89,7,63235,0
2005-11-07,7,7.06,6.88,7.05,97381,0
2005-11-08,7,7.15,6.97,7.1,66357,0
2005-11-09,7.15,7.2,7.05,7.15,157044,0
2005-11-10,7.2,7.5,6.92,7.47,218500,0
2005-11-11,7.38,7.5,7.25,7.34,117850,0
2005-11-14,7.26,7.4,6.82,6.87,156354,0
2005-11-15,6.88,6.96,6.71,6.96,136280,0
2005-11-16,6.91,6.97,6.75,6.8,109362,0
2005-11-17,6.82,7.05,6.82,7.03,109661,0
2005-11-18,7.1,7.39,6.9,7.01,375856,0
2005-11-21,7.05,7.15,6.87,7.13,151393,0
2005-11-22,7.1,7.2,7.06,7.15,162925,0
2005-11-23,7.19,7.19,6.97,7.1,55414,0
2005-11-25,7,7.08,6.95,7.01,21629,0
2005-11-28,6.99,7.06,6.61,6.63,129813,0
2005-11-29,6.67,6.69,6.41,6.6,202971,0
2005-11-30,6.59,6.77,6.46,6.72,210250,0
2005-12-01,6.66,6.73,6.58,6.71,160034,0
2005-12-02,6.64,6.87,6.64,6.79,56994,0
2005-12-05,6.81,6.88,6.61,6.67,68804,0
2005-12-06,6.74,6.84,6.64,6.71,67071,0
2005-12-07,6.61,6.66,6.42,6.55,99456,0
2005-12-08,6.54,6.67,6.42,6.64,97190,0
2005-12-09,6.68,6.92,6.67,6.88,70708,0
2005-12-12,6.92,6.93,6.78,6.88,70829,0
2005-12-13,6.93,6.93,6.74,6.88,67284,0
2005-12-14,6.95,6.98,6.79,6.9,51052,0
2005-12-15,6.89,7.06,6.73,6.98,105619,0
2005-12-16,6.92,7.03,6.92,7.01,262295,0
2005-12-19,6.99,7.01,6.8,6.89,140435,0
2005-12-20,6.82,6.98,6.75,6.89,91067,0
2005-12-21,6.96,7,6.85,6.85,104936,0
2005-12-22,6.8,7.03,6.8,7.03,174048,0
2005-12-23,6.99,7.08,6.77,6.99,63296,0
2005-12-27,6.95,7.09,6.83,6.83,111476,0
2005-12-28,6.82,6.93,6.66,6.8,67197,0
2005-12-29,6.72,6.97,6.72,6.83,67748,0
2005-12-30,6.82,7.01,6.65,7.01,144893,0
2006-01-03,7.01,7.25,6.82,7.08,318709,0
2006-01-04,7.04,7.07,6.93,7.01,169853,0
2006-01-05,6.96,7.03,6.86,6.99,43529,0
2006-01-06,7.05,7.33,6.97,7.3,188706,0
2006-01-09,7.21,7.27,7.13,7.22,332508,0
2006-01-10,7.18,7.23,7.09,7.14,319788,0
2006-01-11,7.07,7.14,6.99,7.03,167894,0
2006-01-12,6.98,7.15,6.97,7.04,210980,0
2006-01-13,7.13,7.43,7.13,7.29,139658,0
2006-01-17,7.25,7.25,7.04,7.09,82380,0
2006-01-18,7,7.09,6.89,7.03,124796,0
2006-01-19,7.1,7.84,6.99,7.45,287908,0
2006-01-20,7.51,7.51,7.27,7.27,89818,0
2006-01-23,7.35,7.64,7.26,7.5,208186,0
2006-01-24,7.6,7.64,7.29,7.46,182616,0
2006-01-25,7.44,7.88,7.44,7.84,292869,0
2006-01-26,7.88,7.98,7.75,7.98,311058,0
2006-01-27,7.97,8.27,7.84,7.9,195212,0
2006-01-30,7.82,7.97,7.63,7.71,142119,0
2006-01-31,7.68,8,7.61,7.77,304265,0
2006-02-01,7.78,7.93,7.59,7.78,286319,0
2006-02-02,7.75,7.89,7.59,7.83,189533,0
2006-02-03,7.77,8.11,7.75,8.05,155371,0
2006-02-06,8.14,8.2,7.9,8.1,71088,0
2006-02-07,8.05,8.24,7.79,8.08,147260,0
2006-02-08,8.2,8.25,8,8.21,115599,0
2006-02-09,8.25,8.25,8.09,8.12,97775,0
2006-02-10,8.04,8.22,7.94,8.2,170489,0
2006-02-13,8.13,8.28,8.11,8.14,132487,0
2006-02-14,8.2,8.46,8.13,8.31,124249,0
2006-02-15,8.27,8.8,8.27,8.74,211151,0
2006-02-16,8.86,8.95,8.72,8.81,216884,0
2006-02-17,8.86,9.49,8.85,9.42,561144,0
2006-02-21,9.4,9.4,8.9,8.9,321559,0
2006-02-22,8.98,9.41,8.97,9.23,184449,0
2006-02-23,9.16,9.25,9.04,9.14,331627,0
2006-02-24,9.07,9.35,8.9,9.25,210674,0
2006-02-27,9.32,9.44,9.24,9.26,173254,0
2006-02-28,9.19,9.25,9,9.05,141448,0
2006-03-01,9.07,9.4,9.05,9.35,270562,0
2006-03-02,9.3,9.34,9.08,9.19,140634,0
2006-03-03,9.13,9.35,8.91,9.09,381972,0
2006-03-06,9.1,9.34,9.07,9.32,155762,0
2006-03-07,9.26,9.6,9.21,9.5,245154,0
2006-03-08,9.47,9.7,9.45,9.61,124203,0
2006-03-09,9.67,9.67,9.51,9.59,136053,0
2006-03-10,9.55,9.71,9.47,9.67,171736,0
2006-03-13,9.71,9.81,9.45,9.5,203319,0
2006-03-14,9.44,9.48,9.06,9.2,192246,0
2006-03-15,9.25,9.29,9.04,9.23,61371,0
2006-03-16,9.3,9.39,9.02,9.07,91336,0
2006-03-17,9.12,9.59,9.02,9.54,426185,0
2006-03-20,9.51,9.63,9.35,9.63,103817,0
2006-03-21,9.64,9.69,9.32,9.36,273335,0
2006-03-22,9.33,9.57,9.18,9.43,192419,0
2006-03-23,9.41,9.5,9.25,9.44,199600,0
2006-03-24,9.48,9.5,9.36,9.48,50938,0
2006-03-27,9.45,9.47,9.25,9.43,58784,0
2006-03-28,9.44,9.5,9.05,9.35,96472,0
2006-03-29,9.35,9.51,9.22,9.49,90459,0
2006-03-30,9.47,9.56,9.11,9.14,1155133,0
2006-03-31,9.16,9.2,9.05,9.14,192596,0
2006-04-03,9.14,9.14,8.24,8.29,515508,0
2006-04-04,8.29,8.45,8.21,8.42,225126,0
2006-04-05,8.48,8.56,8.31,8.55,246333,0
2006-04-06,8.55,8.63,8.2,8.28,170607,0
2006-04-07,8.3,8.44,8.16,8.24,368443,0
2006-04-10,8.25,8.36,8.01,8.2,394208,0
2006-04-11,8.22,8.39,8.1,8.22,197242,0
2006-04-12,8.2,8.38,8.16,8.36,148982,0
2006-04-13,8.32,8.76,8.2,8.59,332978,0
2006-04-17,8.65,8.9,8.3,8.6,265342,0
2006-04-18,8.68,8.75,8.47,8.49,547747,0
2006-04-19,8.55,8.57,8.14,8.17,276405,0
2006-04-20,8.17,8.17,7.93,8,269277,0
2006-04-21,8.07,8.07,7.89,7.92,133937,0
2006-04-24,7.94,8,7.79,7.79,156723,0
2006-04-25,7.87,7.87,7.5,7.67,226635,0
2006-04-26,7.81,7.84,7.5,7.55,180120,0
2006-04-27,7.5,7.71,7.43,7.44,123388,0
2006-04-28,7.37,7.5,7.11,7.41,267137,0
2006-05-01,7.42,7.57,7.13,7.18,174454,0
2006-05-02,7.16,7.31,7.04,7.16,482442,0
2006-05-03,7.18,7.18,6.9,6.91,198903,0
2006-05-04,6.94,7.26,6.91,7.07,347393,0
2006-05-05,7.12,7.38,7.12,7.25,221102,0
2006-05-08,7.18,7.26,7.17,7.19,197831,0
2006-05-09,7.15,7.19,7.03,7.05,233739,0
2006-05-10,7.01,7.12,6.91,7.03,221304,0
2006-05-11,7,7.24,6.9,7.02,345445,0
2006-05-12,6.95,7.02,6.85,6.89,285265,0
2006-05-15,6.82,6.96,6.76,6.9,136537,0
2006-05-16,6.89,6.94,6.75,6.77,151428,0
2006-05-17,6.74,6.88,6.61,6.8,157870,0
2006-05-18,6.81,7.05,6.61,6.62,193182,0
2006-05-19,6.6,6.79,6.5,6.76,171662,0
2006-05-22,6.73,6.89,6.62,6.79,130781,0
2006-05-23,6.84,7.04,6.5,6.63,261080,0
2006-05-24,6.56,7.01,6.55,6.88,245596,0
2006-05-25,6.96,7.22,6.9,7.16,135994,0
2006-05-26,7.16,7.4,7.09,7.37,198115,0
2006-05-30,7.38,7.4,7.08,7.19,155220,0
2006-05-31,7.19,7.36,7.18,7.36,315557,0
2006-06-01,7.36,7.71,7.19,7.62,304029,0
2006-06-02,7.83,7.86,7.64,7.76,250174,0
2006-06-05,7.71,8.3,7.71,8,437398,0
2006-06-06,8.04,8.1,7.64,7.91,350776,0
2006-06-07,8.11,9.06,8.08,8.63,838285,0
2006-06-08,8.52,8.91,8.5,8.77,444108,0
2006-06-09,8.77,9.13,8.71,8.95,365819,0
2006-06-12,8.95,9.02,8.79,8.91,209698,0
2006-06-13,8.88,9.04,8.55,8.64,280903,0
2006-06-14,8.61,8.74,8.42,8.57,107872,0
2006-06-15,8.6,8.74,8.47,8.7,203654,0
2006-06-16,8.66,8.66,8.26,8.32,452737,0
2006-06-19,8.37,8.46,8.11,8.21,184630,0
2006-06-20,8.24,8.46,8.2,8.26,160813,0
2006-06-21,8.28,8.34,8.06,8.17,395047,0
2006-06-22,8.18,8.26,8.01,8.08,171506,0
2006-06-23,8.11,8.29,8.01,8.08,232843,0
2006-06-26,8.14,8.34,8.11,8.27,135394,0
2006-06-27,8.3,8.37,7.99,8.02,118310,0
2006-06-28,8.07,8.17,7.88,8.09,89320,0
2006-06-29,8.15,8.55,8.04,8.5,148264,0
2006-06-30,8.56,8.6,8.33,8.6,897072,0
2006-07-03,8.6,8.83,8.6,8.72,82082,0
2006-07-05,8.64,8.71,8.45,8.61,133093,0
2006-07-06,8.61,8.67,8.33,8.42,103037,0
2006-07-07,8.38,8.47,8.13,8.22,177699,0
2006-07-10,8.2,8.28,8,8,84951,0
2006-07-11,8.01,8.18,7.8,8.1,214973,0
2006-07-12,8.07,8.4,7.86,7.96,83305,0
2006-07-13,7.9,8.03,7.69,7.76,128160,0
2006-07-14,7.72,7.81,7.42,7.77,153055,0
2006-07-17,7.75,7.86,7.54,7.72,116165,0
2006-07-18,7.79,7.92,7.56,7.83,120376,0
2006-07-19,7.8,8.59,7.8,8.36,240352,0
2006-07-20,8.4,8.67,7.9,8.03,201929,0
2006-07-21,7.97,8.25,7.81,8.15,258882,0
2006-07-24,8.21,8.54,8.12,8.37,367549,0
2006-07-25,8.4,8.5,8.2,8.38,229814,0
2006-07-26,8.34,8.53,8.09,8.45,198792,0
2006-07-27,8.49,8.51,8,8.19,104424,0
2006-07-28,8.26,8.38,8.18,8.3,104337,0
2006-07-31,8.32,8.47,8.16,8.36,274119,0
2006-08-01,8.3,8.41,8.03,8.04,77549,0
2006-08-02,8.04,8.33,8.04,8.3,180532,0
2006-08-03,8.17,8.3,8.07,8.27,156073,0
2006-08-04,8.43,8.77,8.38,8.49,311268,0
2006-08-07,8.39,8.4,8.07,8.14,176939,0
2006-08-08,8.19,8.33,7.93,7.95,230923,0
2006-08-09,7.96,8.02,7.59,7.68,184252,0
2006-08-10,7.65,8.14,7.64,7.91,197154,0
2006-08-11,7.89,7.9,7.65,7.69,123625,0
2006-08-14,7.73,8,7.69,7.78,176732,0
2006-08-15,7.9,8.21,7.88,7.93,106914,0
2006-08-16,7.99,8.5,7.9,8.03,138894,0
2006-08-17,7.98,8.35,7.96,8.1,156792,0
2006-08-18,8.16,8.2,8,8.12,77146,0
2006-08-21,8.06,8.09,7.9,7.96,59760,0
2006-08-22,7.93,7.99,7.76,7.8,102101,0
2006-08-23,7.84,7.88,7.58,7.59,129182,0
2006-08-24,7.64,7.72,7.43,7.55,126821,0
2006-08-25,7.5,7.72,7.46,7.6,114326,0
2006-08-28,7.55,7.95,7.55,7.89,87307,0
2006-08-29,7.94,8.01,7.7,7.98,111093,0
2006-08-30,8.02,8.35,7.85,8.29,115951,0
2006-08-31,8.28,8.51,8.22,8.48,107541,0
2006-09-01,8.52,8.52,8.31,8.36,99928,0
2006-09-05,8.4,8.68,8.26,8.45,98343,0
2006-09-06,8.4,8.45,8.13,8.22,133987,0
2006-09-07,8.15,8.23,7.9,8.1,100425,0
2006-09-08,8.09,8.19,7.92,8.13,52561,0
2006-09-11,8.06,8.14,7.75,7.99,68678,0
2006-09-12,8.02,8.31,8,8.26,82337,0
2006-09-13,8.29,8.5,8.21,8.37,189456,0
2006-09-14,8.32,8.41,8.19,8.39,59200,0
2006-09-15,8.45,8.51,8.32,8.46,246813,0
2006-09-18,8.4,8.49,8.31,8.39,95370,0
2006-09-19,8.43,8.43,8.04,8.35,181382,0
2006-09-20,8.44,8.6,8.28,8.4,296566,0
2006-09-21,8.45,8.45,8.17,8.23,90367,0
2006-09-22,8.18,8.29,8.02,8.2,93465,0
2006-09-25,8.19,8.44,8.11,8.43,79546,0
2006-09-26,8.4,8.55,8.3,8.49,172579,0
2006-09-27,8.43,8.57,8.37,8.56,143970,0
2006-09-28,8.55,8.66,8.41,8.64,97412,0
2006-09-29,8.67,8.69,8.47,8.52,107961,0
2006-10-02,8.54,8.7,8.4,8.53,105772,0
2006-10-03,8.48,8.67,8.45,8.6,90709,0
2006-10-04,8.61,8.79,8.56,8.75,188567,0
2006-10-05,8.75,8.82,8.71,8.76,250115,0
2006-10-06,8.73,8.79,8.61,8.71,348951,0
2006-10-09,8.47,8.72,8.39,8.58,124595,0
2006-10-10,8.62,8.65,8.39,8.42,110277,0
2006-10-11,8.38,8.5,8.17,8.3,84780,0
2006-10-12,8.31,8.8,8.31,8.76,156836,0
2006-10-13,8.8,8.8,8.6,8.7,108372,0
2006-10-16,8.7,9.01,8.64,8.99,304135,0
2006-10-17,9.21,9.43,8.97,9.22,388318,0
2006-10-18,9.25,9.49,9.15,9.3,284231,0
2006-10-19,9.31,9.75,9.25,9.66,321020,0
2006-10-20,9.72,9.72,9.48,9.65,203476,0
2006-10-23,9.59,9.75,9.43,9.45,172762,0
2006-10-24,9.44,9.56,9.17,9.55,159685,0
2006-10-25,9.56,9.63,9.31,9.43,132789,0
2006-10-26,9.52,9.67,9.47,9.62,223306,0
2006-10-27,9.63,9.97,9.62,9.79,346365,0
2006-10-30,9.78,9.8,9.52,9.58,236694,0
2006-10-31,9.63,9.97,9.6,9.82,323687,0
2006-11-01,9.88,9.98,9.57,9.7,251454,0
2006-11-02,9.6,10,9.6,9.99,253560,0
2006-11-03,10,10.18,9.85,10.08,281281,0
2006-11-06,10.1,10.2,9.69,10.17,586907,0
2006-11-07,10.19,10.67,10.09,10.67,562179,0
2006-11-08,10.65,11.96,10.64,11.93,2323809,0
2006-11-09,11.92,11.99,11.46,11.51,683545,0
2006-11-10,11.5,11.98,11.48,11.97,399479,0
2006-11-13,11.93,12.48,11.92,12.45,833197,0
2006-11-14,12.35,12.5,12.23,12.5,597452,0
2006-11-15,12.46,12.84,12.42,12.84,469280,0
2006-11-16,12.85,13.28,12.84,13.26,410127,0
2006-11-17,13.25,13.5,12.96,13.37,510769,0
2006-11-20,13.35,13.35,13,13.09,742790,0
2006-11-21,13.09,13.27,12.98,13.14,400736,0
2006-11-22,13.19,13.2,12.9,13.06,427125,0
2006-11-24,13.01,13.4,12.89,13.35,192176,0
2006-11-27,13.27,13.39,12.75,12.87,371848,0
2006-11-28,12.82,13.39,12.82,13.25,264583,0
2006-11-29,13.34,13.95,13.3,13.32,510470,0
2006-11-30,13.5,13.5,13.13,13.18,340474,0
2006-12-01,13.15,13.25,12.59,13,463798,0
2006-12-04,13.01,13.25,12.9,13.23,205489,0
2006-12-05,13.26,13.39,12.9,13.09,293228,0
2006-12-06,13.1,13.2,12.78,13.17,315696,0
2006-12-07,13.2,13.59,13.17,13.4,332291,0
2006-12-08,13.33,13.77,13.18,13.51,259062,0
2006-12-11,13.54,13.68,13.35,13.57,196953,0
2006-12-12,13.6,13.6,12.85,13.16,647242,0
2006-12-13,13.27,13.52,13.15,13.22,367521,0
2006-12-14,13.27,13.5,12.97,12.99,249852,0
2006-12-15,13.02,13.17,12.93,12.93,411731,0
2006-12-18,13.01,13.15,12.52,12.56,256114,0
2006-12-19,12.55,12.86,12.55,12.63,212865,0
2006-12-20,12.68,12.98,12.68,12.82,195203,0
2006-12-21,12.8,13.12,12.77,12.95,287226,0
2006-12-22,12.98,13.4,12.97,13.24,156255,0
2006-12-26,13.2,13.49,13.15,13.28,161671,0
2006-12-27,13.3,13.49,13.03,13.06,151586,0
2006-12-28,13.1,13.28,13.09,13.11,103860,0
2006-12-29,13.12,13.3,12.89,12.92,156900,0
2007-01-03,12.9,12.97,12.12,12.57,288062,0
2007-01-04,12.57,13.24,12.57,13.01,201689,0
2007-01-05,12.98,13.05,12.37,12.72,387986,0
2007-01-08,12.72,13.01,12.59,12.94,344542,0
2007-01-09,12.96,13.03,12.75,12.89,263641,0
2007-01-10,12.8,13.23,12.8,12.98,172571,0
2007-01-11,13.03,13.25,12.85,12.95,255543,0
2007-01-12,12.96,13.53,12.96,13.5,509625,0
2007-01-16,13.53,14.08,13.1,13.2,692432,0
2007-01-17,13.12,13.45,13.12,13.25,304341,0
2007-01-18,13.26,13.3,12.77,12.84,132512,0
2007-01-19,12.79,13.03,12.75,12.97,231139,0
2007-01-22,13,13.12,12.61,12.66,146464,0
2007-01-23,12.65,13.22,12.61,13.18,215700,0
2007-01-24,13.16,13.42,13.05,13.32,224295,0
2007-01-25,13.43,13.45,12.99,13.09,172414,0
2007-01-26,13.09,13.19,12.98,13.13,218975,0
2007-01-29,13,13.26,13,13.2,161604,0
2007-01-30,13.24,13.5,13.11,13.35,182770,0
2007-01-31,13.36,13.76,13.15,13.76,280896,0
2007-02-01,13.78,14,13.76,13.78,395026,0
2007-02-02,13.76,14.02,13.7,13.92,382741,0
2007-02-05,13.96,14.23,13.81,13.9,222395,0
2007-02-06,13.76,13.8,12.56,12.99,1315764,0
2007-02-07,12.99,13,12.68,12.86,485544,0
2007-02-08,12.86,13.23,12.71,12.94,400828,0
2007-02-09,12.91,13.09,12.84,12.88,324760,0
2007-02-12,12.95,12.95,12.53,12.63,425119,0
2007-02-13,12.62,12.71,12.44,12.5,378296,0
2007-02-14,12.5,12.86,12.47,12.5,342246,0
2007-02-15,12.51,12.92,12.4,12.71,682522,0
2007-02-16,12.71,12.81,12.49,12.78,384118,0
2007-02-20,12.77,12.81,12.53,12.77,301945,0
2007-02-21,12.69,12.8,12.54,12.66,172919,0
2007-02-22,12.69,12.8,12.59,12.75,288585,0
2007-02-23,12.71,12.88,12.53,12.67,182974,0
2007-02-26,12.67,12.75,12.56,12.61,182813,0
2007-02-27,12.45,12.56,11.32,11.6,827285,0
2007-02-28,11.57,11.87,11.45,11.73,339175,0
2007-03-01,11.54,12.09,11.25,11.83,536494,0
2007-03-02,11.77,12.01,11.64,11.91,428143,0
2007-03-05,11.76,11.93,11.56,11.81,474930,0
2007-03-06,11.85,12.21,11.85,12.21,377542,0
2007-03-07,12.2,12.2,11.74,11.81,173251,0
2007-03-08,11.87,12.06,11.57,11.61,207861,0
2007-03-09,11.68,12,11.65,11.98,176408,0
2007-03-12,11.93,11.99,11.69,11.9,207116,0
2007-03-13,11.83,12.09,11.38,11.42,248327,0
2007-03-14,11.31,11.85,11.31,11.57,390244,0
2007-03-15,11.58,11.91,11.53,11.89,246712,0
2007-03-16,11.88,11.89,11.37,11.52,557994,0
2007-03-19,11.55,11.95,11.49,11.7,273906,0
2007-03-20,11.66,12.2,11.66,12.02,324221,0
2007-03-21,12.06,12.34,11.83,12.34,425578,0
2007-03-22,12.46,12.66,12.35,12.64,213353,0
2007-03-23,12.68,12.68,12.05,12.38,224295,0
2007-03-26,12.39,12.4,12.14,12.34,587686,0
2007-03-27,12.28,12.39,12.17,12.29,240590,0
2007-03-28,12.21,12.46,12.07,12.24,453730,0
2007-03-29,12.34,12.75,12.29,12.67,480927,0
2007-03-30,12.65,12.85,12.56,12.7,319606,0
2007-04-02,12.75,12.8,12.57,12.75,188901,0
2007-04-03,12.8,12.93,12.61,12.86,319810,0
2007-04-04,12.83,12.9,12.57,12.72,579875,0
2007-04-05,12.69,12.9,12.64,12.86,95628,0
2007-04-09,12.85,13.1,12.67,13,503679,0
2007-04-10,13.02,13.15,12.82,12.88,409831,0
2007-04-11,12.95,12.98,12.6,12.83,213189,0
2007-04-12,12.77,13.52,12.77,13.48,234857,0
2007-04-13,13.46,13.69,13.37,13.64,532978,0
2007-04-16,13.69,13.78,13.37,13.53,321566,0
2007-04-17,13.57,13.57,13.11,13.22,245125,0
2007-04-18,13.17,13.39,13.15,13.27,156053,0
2007-04-19,13.21,13.81,13.08,13.75,311109,0
2007-04-20,13.9,13.93,13.55,13.67,138124,0
2007-04-23,13.65,13.92,13.59,13.91,246196,0
2007-04-24,13.69,13.7,13.14,13.3,338546,0
2007-04-25,13.36,14.07,13.33,14.01,444661,0
2007-04-26,13.98,14.59,13.98,14.4,468057,0
2007-04-27,14.37,14.44,13.89,14,428034,0
2007-04-30,13.99,14.4,13.8,13.95,423432,0
2007-05-01,13.94,13.94,13.35,13.53,567794,0
2007-05-02,13.15,13.17,12.78,12.92,2817105,0
2007-05-03,12.87,12.97,12.75,12.79,617397,0
2007-05-04,12.9,12.93,12.7,12.82,255527,0
2007-05-07,12.82,12.88,12.5,12.5,276392,0
2007-05-08,12.49,12.49,12.2,12.39,329588,0
2007-05-09,12.29,12.56,12.08,12.54,329059,0
2007-05-10,12.46,12.53,12.19,12.35,383165,0
2007-05-11,12.32,12.6,12.3,12.47,179756,0
2007-05-14,12.44,12.6,12.35,12.56,286108,0
2007-05-15,12.47,12.67,12.4,12.4,255478,0
2007-05-16,12.46,12.77,12.35,12.71,289504,0
2007-05-17,12.66,12.77,12.5,12.72,340232,0
2007-05-18,12.77,12.86,12.61,12.76,166420,0
2007-05-21,12.72,12.83,12.69,12.75,216765,0
2007-05-22,12.71,12.98,12.71,12.85,337523,0
2007-05-23,13.01,13.05,12.73,12.81,423833,0
2007-05-24,12.78,12.98,12.43,12.64,232326,0
2007-05-25,12.74,12.93,12.68,12.84,266770,0
2007-05-29,12.9,12.9,12.6,12.81,373388,0
2007-05-30,12.72,12.8,12.55,12.77,360969,0
2007-05-31,12.82,12.88,12.43,12.43,1419083,0
2007-06-01,12.42,12.6,12.2,12.58,806034,0
2007-06-04,12.58,12.71,12.46,12.71,365928,0
2007-06-05,12.6,12.67,12.39,12.46,394460,0
2007-06-06,12.35,12.42,12.21,12.35,201834,0
2007-06-07,12.27,12.34,11.88,12.01,380597,0
2007-06-08,11.96,12.05,11.81,12.03,291610,0
2007-06-11,11.98,11.98,11.62,11.68,230885,0
2007-06-12,11.58,11.66,11.31,11.36,332725,0
2007-06-13,11.42,11.46,11.06,11.21,578285,0
2007-06-14,11.19,11.45,11.13,11.26,555383,0
2007-06-15,11.44,11.75,11.24,11.46,564636,0
2007-06-18,11.47,11.53,10.94,11.04,534063,0
2007-06-19,11,11.62,11,11.57,390759,0
2007-06-20,11.62,11.74,11.44,11.45,508415,0
2007-06-21,11.42,11.64,11.22,11.6,349589,0
2007-06-22,11.75,12,11.47,11.74,886179,0
2007-06-25,11.7,11.86,11.6,11.68,439711,0
2007-06-26,11.72,11.91,11.62,11.89,309194,0
2007-06-27,11.78,11.97,11.64,11.93,307169,0
2007-06-28,11.96,12.03,11.84,11.93,111791,0
2007-06-29,12,12.08,11.62,11.67,321546,0
2007-07-02,11.74,11.91,11.55,11.89,168486,0
2007-07-03,11.87,11.88,11.72,11.82,48558,0
2007-07-05,11.8,11.84,11.55,11.74,170985,0
2007-07-06,11.71,11.75,11.6,11.74,107343,0
2007-07-09,11.75,11.75,11.55,11.7,111654,0
2007-07-10,11.6,11.77,11.53,11.68,258620,0
2007-07-11,11.65,11.72,11.49,11.64,241121,0
2007-07-12,11.72,11.75,11.6,11.63,151408,0
2007-07-13,11.65,11.68,11.41,11.59,129763,0
2007-07-16,11.54,11.71,11.34,11.5,232638,0
2007-07-17,11.5,11.8,11.43,11.61,162560,0
2007-07-18,11.53,11.59,11.29,11.56,209172,0
2007-07-19,11.62,11.81,11.56,11.72,167934,0
2007-07-20,11.69,11.75,11.3,11.36,326809,0
2007-07-23,11.39,11.48,11.3,11.39,234794,0
2007-07-24,11.32,11.46,11.14,11.34,497535,0
2007-07-25,11.37,11.67,10.46,11.61,341326,0
2007-07-26,11.48,11.53,11,11.12,465952,0
2007-07-27,11.1,11.2,10.54,10.65,265746,0
2007-07-30,10.62,10.62,9.95,10.26,449168,0
2007-07-31,10.18,10.27,9.98,10.05,588841,0
2007-08-01,10.01,10.16,9.85,9.94,297362,0
2007-08-02,9.99,9.99,9.77,9.99,261996,0
2007-08-03,10,10,9.7,9.72,283312,0
2007-08-06,9.85,10.07,9.65,10,743563,0
2007-08-07,9.87,10.55,9.83,10.26,689846,0
2007-08-08,10.31,12.05,10.16,11.66,1152986,0
2007-08-09,11.37,11.66,11.12,11.42,1078817,0
2007-08-10,11.28,11.74,10.82,10.91,515097,0
2007-08-13,11.06,11.48,10.27,10.47,425465,0
2007-08-14,10.6,11.13,10.44,10.45,189047,0
2007-08-15,10.41,11.25,10.35,10.79,343941,0
2007-08-16,10.63,11.39,10.56,11.31,520573,0
2007-08-17,11.7,11.93,11.34,11.64,596369,0
2007-08-20,11.67,11.67,11.07,11.37,223306,0
2007-08-21,11.39,11.55,11.12,11.29,208032,0
2007-08-22,11.4,11.4,10.95,11.06,221785,0
2007-08-23,11.13,11.25,10.91,11.04,199181,0
2007-08-24,11,11.15,10.78,11.14,219612,0
2007-08-27,11.09,11.1,10.97,11.02,180594,0
2007-08-28,10.93,11.03,10.75,10.78,178603,0
2007-08-29,10.82,11.1,10.61,11.1,221908,0
2007-08-30,10.97,11.3,10.91,11.13,244792,0
2007-08-31,11.29,11.46,11.23,11.35,149902,0
2007-09-04,11.32,11.71,11.32,11.51,358632,0
2007-09-05,11.41,11.57,11.29,11.45,154920,0
2007-09-06,11.46,11.59,11.17,11.54,147941,0
2007-09-07,11.38,11.61,11.13,11.55,225635,0
2007-09-10,11.56,12.18,11.53,11.96,217003,0
2007-09-11,12,12.5,11.93,12.4,247730,0
2007-09-12,12.4,12.4,12,12.12,194828,0
2007-09-13,12.16,12.74,12.15,12.55,502315,0
2007-09-14,12.5,12.83,12.31,12.76,282767,0
2007-09-17,12.7,12.81,12.45,12.48,503805,0
2007-09-18,12.52,12.92,12.11,12.91,207136,0
2007-09-19,12.95,13.02,12.38,12.52,351421,0
2007-09-20,12.46,12.58,12.14,12.16,310751,0
2007-09-21,12.24,12.82,12.07,12.55,421574,0
2007-09-24,12.96,12.97,11.59,11.85,1324426,0
2007-09-25,11.8,11.8,11.35,11.39,698050,0
2007-09-26,11.49,11.81,11.34,11.35,510301,0
2007-09-27,11.45,11.45,10.87,11.25,666508,0
2007-09-28,11.26,11.44,10.96,11.23,600888,0
2007-10-01,11.25,11.25,10.97,11,577639,0
2007-10-02,11.04,11.19,10.46,10.6,670789,0
2007-10-03,10.56,10.7,10.43,10.47,602114,0
2007-10-04,10.53,10.59,10.42,10.44,329992,0
2007-10-05,10.55,10.69,10.39,10.54,664519,0
2007-10-08,10.49,10.89,10.46,10.83,458945,0
2007-10-09,10.9,11.43,10.9,11.3,358344,0
2007-10-10,11.38,11.5,11.19,11.36,382622,0
2007-10-11,11.44,11.73,11.3,11.36,365794,0
2007-10-12,11.42,11.5,11.33,11.35,555963,0
2007-10-15,11.44,11.61,11.36,11.53,638480,0
2007-10-16,11.48,11.77,11.48,11.65,532005,0
2007-10-17,11.74,11.74,11.47,11.54,813731,0
2007-10-18,11.95,11.99,11.55,11.69,294383,0
2007-10-19,11.81,11.89,11.22,11.28,327171,0
2007-10-22,11.2,11.66,11.14,11.56,283974,0
2007-10-23,11.68,11.82,11.09,11.32,445363,0
2007-10-24,11.19,11.42,10.94,11.1,382102,0
2007-10-25,11.11,11.38,11.06,11.3,208823,0
2007-10-26,11.47,11.63,11.27,11.5,195602,0
2007-10-29,11.52,11.59,11.19,11.27,184411,0
2007-10-30,11.24,11.38,10.88,10.91,263171,0
2007-10-31,10.98,11.21,10.6,11.2,348901,0
2007-11-01,11,11.11,10.5,10.58,349577,0
2007-11-02,10.73,10.81,10.38,10.73,179036,0
2007-11-05,10.68,10.71,10.36,10.56,265552,0
2007-11-06,10.6,10.6,9.85,10.13,666699,0
2007-11-07,9.95,10.75,9.95,10,474894,0
2007-11-08,10.18,10.49,9.8,10.21,276771,0
2007-11-09,10.11,10.49,10.08,10.35,254582,0
2007-11-12,10.84,11.1,10.48,10.66,470723,0
2007-11-13,10.78,11.11,10.54,11,346343,0
2007-11-14,11.08,11.27,10.87,11.22,369403,0
2007-11-15,11.15,11.33,10.9,10.99,227485,0
2007-11-16,11.02,11.12,10.59,10.84,462673,0
2007-11-19,10.71,10.9,10.47,10.78,341488,0
2007-11-20,10.8,11.25,10.75,11,422538,0
2007-11-21,10.99,11.1,10.65,10.71,255338,0
2007-11-23,10.79,10.92,10.66,10.71,98698,0
2007-11-26,10.75,10.86,10.5,10.61,475400,0
2007-11-27,10.66,11,10.66,10.91,322154,0
2007-11-28,11.05,11.39,11.02,11.35,362731,0
2007-11-29,11.3,11.44,11.18,11.4,324236,0
2007-11-30,11.45,11.49,10.97,11.07,757181,0
2007-12-03,11.11,11.55,11,11.32,264266,0
2007-12-04,11.4,11.45,11.09,11.11,276498,0
2007-12-05,11.29,11.54,11.08,11.52,344787,0
2007-12-06,11.5,12.45,11.48,12.25,494289,0
2007-12-07,12.31,12.31,11.98,12.15,211029,0
2007-12-10,12.2,12.43,11.87,11.98,218134,0
2007-12-11,12.06,12.13,11.19,11.48,333241,0
2007-12-12,11.81,12.07,11.59,11.71,425782,0
2007-12-13,11.63,11.79,11.31,11.55,377723,0
2007-12-14,11.38,11.59,11.07,11.07,257645,0
2007-12-17,11.01,11.19,10.66,10.73,176075,0
2007-12-18,10.88,10.97,10.62,10.91,310488,0
2007-12-19,10.8,11.18,10.8,11.02,281307,0
2007-12-20,9.2,9.2,7.81,7.96,7227649,0
2007-12-21,8.08,8.77,8.05,8.7,1463066,0
2007-12-24,8.66,8.73,8.23,8.5,288342,0
2007-12-26,8.5,8.66,8.23,8.5,350646,0
2007-12-27,8.5,8.59,8.31,8.36,345086,0
2007-12-28,8.5,8.63,8.39,8.5,264233,0
2007-12-31,8.44,8.49,8.21,8.42,386819,0
2008-01-02,8.35,8.69,8.27,8.57,514856,0
2008-01-03,8.57,8.57,8.16,8.17,618370,0
2008-01-04,8.15,8.3,7.85,8.1,519250,0
2008-01-07,8.12,8.19,7.7,7.88,646121,0
2008-01-08,7.97,8.27,7.8,8,416012,0
2008-01-09,7.97,8.17,7.77,7.94,636309,0
2008-01-10,7.86,7.93,7.65,7.85,619643,0
2008-01-11,7.8,7.84,7.5,7.52,419252,0
2008-01-14,7.58,7.66,7.47,7.56,224020,0
2008-01-15,7.44,7.53,6.99,7.22,676518,0
2008-01-16,7.2,7.27,7.04,7.1,624971,0
2008-01-17,7.11,7.11,6.81,6.88,326131,0
2008-01-18,6.81,6.96,6.54,6.75,549834,0
2008-01-22,6.45,6.73,6.39,6.53,961437,0
2008-01-23,6.42,6.65,5.92,6.6,454034,0
2008-01-24,6.65,6.73,5.92,6.33,358287,0
2008-01-25,6.41,6.62,6.29,6.37,222030,0
2008-01-28,6.4,6.41,6.23,6.38,211143,0
2008-01-29,6.41,6.54,6.29,6.37,240096,0
2008-01-30,6.31,6.5,6.18,6.2,248546,0
2008-01-31,6.14,6.64,6.08,6.51,560261,0
2008-02-01,6.54,6.81,6.42,6.53,389648,0
2008-02-04,6.49,6.74,6.38,6.58,599154,0
2008-02-05,6.3,7.15,6.3,6.42,668629,0
2008-02-06,6.49,6.52,5.92,5.98,714452,0
2008-02-07,5.93,6.04,5.63,6.02,611697,0
2008-02-08,6,6.11,5.35,5.36,607260,0
2008-02-11,5.41,5.5,5.03,5.3,954864,0
2008-02-12,5.35,5.64,5.3,5.62,489536,0
2008-02-13,5.83,5.83,5.55,5.72,406945,0
2008-02-14,5.74,5.81,5.56,5.58,272232,0
2008-02-15,5.55,5.74,5.54,5.6,266404,0
2008-02-19,5.74,5.98,5.7,5.79,323875,0
2008-02-20,5.76,5.87,5.55,5.56,267320,0
2008-02-21,5.64,5.72,5.3,5.33,443885,0
2008-02-22,5.35,5.58,5.29,5.55,454413,0
2008-02-25,5.56,5.97,5.5,5.89,641303,0
2008-02-26,5.86,5.94,5.59,5.73,511809,0
2008-02-27,5.66,5.75,5.51,5.63,286359,0
2008-02-28,5.54,5.87,5.51,5.65,383725,0
2008-02-29,5.55,5.72,5.42,5.6,315201,0
2008-03-03,6.05,7.25,6.05,6.56,1641157,0
2008-03-04,6.54,6.56,6.14,6.48,814504,0
2008-03-05,6.5,6.5,6.18,6.26,361822,0
2008-03-06,6.23,6.23,5.88,5.89,325686,0
2008-03-07,5.95,6.25,5.9,6.18,527645,0
2008-03-10,6.17,6.17,5.3,5.42,634688,0
2008-03-11,5.49,5.77,5.37,5.77,445751,0
2008-03-12,5.79,5.98,5.62,5.67,368749,0
2008-03-13,5.59,6.06,5.38,5.99,316217,0
2008-03-14,5.99,6.15,5.43,5.73,325813,0
2008-03-17,5.56,5.74,5.4,5.54,189291,0
2008-03-18,5.68,5.91,5.49,5.86,400691,0
2008-03-19,5.9,6.58,5.87,6.53,493241,0
2008-03-20,6.61,6.98,6.36,6.97,932277,0
2008-03-24,6.96,7.72,6.88,7.72,672045,0
2008-03-25,7.74,7.74,6.93,7.12,505224,0
2008-03-26,7.06,7.35,7.06,7.15,271353,0
2008-03-27,7.18,7.22,6.81,7.06,326707,0
2008-03-28,7.02,7.21,6.76,6.79,261217,0
2008-03-31,6.78,7.24,6.76,7.01,219613,0
2008-04-01,6.89,7.16,6.82,6.96,413229,0
2008-04-02,6.94,7.24,6.88,7.13,302372,0
2008-04-03,7.07,7.07,6.7,6.83,235111,0
2008-04-04,6.79,7.34,6.71,7.13,206837,0
2008-04-07,7.22,7.25,6.96,7,81332,0
2008-04-08,6.93,7.01,6.81,6.84,119375,0
2008-04-09,6.86,6.94,6.55,6.78,324799,0
2008-04-10,6.79,7.23,6.79,7.16,154078,0
2008-04-11,7.09,7.17,6.71,6.79,159488,0
2008-04-14,6.77,6.95,6.6,6.61,216460,0
2008-04-15,6.67,7.18,6.67,6.79,494512,0
2008-04-16,6.87,6.87,6.71,6.73,297953,0
2008-04-17,6.7,6.8,6.66,6.72,290501,0
2008-04-18,6.85,6.94,6.62,6.8,216719,0
2008-04-21,6.6,6.82,6.6,6.65,140059,0
2008-04-22,6.65,6.67,6.26,6.36,195017,0
2008-04-23,6.44,6.74,6.33,6.71,197713,0
2008-04-24,6.73,6.81,6.54,6.74,193899,0
2008-04-25,6.78,6.78,6.41,6.43,109994,0
2008-04-28,6.43,6.65,6.43,6.6,194284,0
2008-04-29,6.61,6.61,6.28,6.28,129502,0
2008-04-30,6.32,6.38,6.03,6.22,198341,0
2008-05-01,6.21,6.55,6.21,6.54,202534,0
2008-05-02,6.48,6.51,6.19,6.27,226923,0
2008-05-05,6.2,6.22,5.93,5.97,242780,0
2008-05-06,6,6.56,6,6.12,434517,0
2008-05-07,6.14,6.2,5.78,5.79,403902,0
2008-05-08,5.81,5.87,5.62,5.67,346097,0
2008-05-09,5.56,5.84,5.5,5.75,178131,0
2008-05-12,5.78,6.2,5.78,6.2,265806,0
2008-05-13,6.22,6.37,6.2,6.33,288892,0
2008-05-14,6.33,6.52,6.24,6.25,280042,0
2008-05-15,6.26,6.36,6.14,6.24,204041,0
2008-05-16,6.28,6.39,6.03,6.17,395938,0
2008-05-19,6.16,6.64,6.15,6.49,385945,0
2008-05-20,6.47,6.47,6.15,6.27,117771,0
2008-05-21,6.3,6.33,5.97,5.99,182033,0
2008-05-22,6,6.26,6,6.08,186328,0
2008-05-23,6.01,6.05,5.77,5.82,186394,0
2008-05-27,5.81,6.04,5.8,6.03,112357,0
2008-05-28,6.06,6.13,5.79,5.9,216261,0
2008-05-29,5.91,6.29,5.78,6.28,284807,0
2008-05-30,6.27,6.3,6.08,6.22,486859,0
2008-06-02,6.21,6.26,5.75,5.82,376886,0
2008-06-03,5.86,5.97,5.64,5.64,230523,0
2008-06-04,5.64,5.88,5.52,5.73,243797,0
2008-06-05,5.73,5.95,5.57,5.81,456210,0
2008-06-06,5.78,5.79,5.44,5.44,271840,0
2008-06-09,5.41,5.48,4.82,5.03,458051,0
2008-06-10,4.99,5.23,4.92,5.14,251556,0
2008-06-11,5.14,5.18,4.98,5.15,264719,0
2008-06-12,5.24,5.51,5.15,5.36,312611,0
2008-06-13,5.43,5.5,5.22,5.3,123411,0
2008-06-16,5.27,5.31,5.16,5.2,107277,0
2008-06-17,5.21,5.25,5,5.01,116162,0
2008-06-18,5,5.06,4.9,4.91,255149,0
2008-06-19,4.9,5.57,4.9,5.57,275262,0
2008-06-20,5.54,5.59,5.17,5.38,613538,0
2008-06-23,5.4,5.43,5.14,5.14,215652,0
2008-06-24,5.09,5.13,4.99,5,234872,0
2008-06-25,5.01,5.16,4.92,5,234967,0
2008-06-26,4.93,5.03,4.71,4.8,317931,0
2008-06-27,4.77,4.82,4.62,4.66,559366,0
2008-06-30,4.71,4.76,4.66,4.7,451227,0
2008-07-01,4.67,5.06,4.51,5.01,251862,0
2008-07-02,5.08,5.1,4.84,4.9,242212,0
2008-07-03,4.91,5.23,4.82,5.18,120055,0
2008-07-07,5.21,5.22,4.9,5.18,319598,0
2008-07-08,5.15,5.61,5.12,5.6,287940,0
2008-07-09,5.56,5.78,5.29,5.3,295279,0
2008-07-10,5.28,5.66,5.26,5.47,251190,0
2008-07-11,5.44,5.54,5.25,5.53,301105,0
2008-07-14,5.56,5.78,5.41,5.5,136952,0
2008-07-15,5.52,5.8,5.17,5.78,417712,0
2008-07-16,5.81,6.04,5.57,6.03,320861,0
2008-07-17,6.04,6.4,6.01,6.38,317185,0
2008-07-18,6.32,6.43,6.13,6.4,252445,0
2008-07-21,6.27,6.75,6.26,6.66,238298,0
2008-07-22,6.6,7.1,6.47,7.08,466608,0
2008-07-23,7.06,7.72,6.9,7.71,482849,0
2008-07-24,7.72,8.1,7.45,7.48,947587,0
2008-07-25,7.53,7.7,7.37,7.41,279174,0
2008-07-28,7.42,7.79,7.21,7.21,140076,0
2008-07-29,7.25,7.76,7.2,7.58,206856,0
2008-07-30,7.65,7.73,7.28,7.49,166356,0
2008-07-31,7.37,8.09,7.37,7.81,336704,0
2008-08-01,7.86,7.93,7.61,7.78,311548,0
2008-08-04,7.76,7.78,7.25,7.6,164507,0
2008-08-05,7.79,8.03,7.54,7.74,319177,0
2008-08-06,7.73,8.26,7.61,8.13,354302,0
2008-08-07,8.1,8.32,7.96,8.11,574455,0
2008-08-08,8.11,8.55,7.89,8.5,502821,0
2008-08-11,8.51,8.84,8.46,8.79,324536,0
2008-08-12,8.35,8.5,6.97,7.33,875202,0
2008-08-13,7.23,7.74,7.04,7.71,522310,0
2008-08-14,7.73,8.1,7.65,7.9,300809,0
2008-08-15,7.99,8.25,7.77,7.77,484865,0
2008-08-18,7.78,8.01,7.57,7.68,237468,0
2008-08-19,7.58,7.89,7.57,7.82,298355,0
2008-08-20,7.86,8.06,7.71,7.98,249530,0
2008-08-21,7.91,7.98,7.76,7.86,299153,0
2008-08-22,7.9,8.35,7.77,8.25,268166,0
2008-08-25,8.22,8.37,7.98,8.07,170881,0
2008-08-26,8.06,8.32,7.91,8.18,151823,0
2008-08-27,8.16,8.24,8.06,8.15,338542,0
2008-08-28,8.17,8.27,8.05,8.22,181853,0
2008-08-29,8.19,8.22,8.01,8.17,117851,0
2008-09-02,8.35,8.62,7.57,7.6,315525,0
2008-09-03,7.61,7.8,7.45,7.49,416050,0
2008-09-04,7.4,7.42,6.65,6.65,410295,0
2008-09-05,6.62,6.7,6.29,6.59,373255,0
2008-09-08,6.65,6.8,6.58,6.71,280758,0
2008-09-09,6.74,6.85,6.22,6.22,295114,0
2008-09-10,6.37,6.6,6.31,6.48,223355,0
2008-09-11,6.41,6.52,6.23,6.46,370056,0
2008-09-12,6.4,6.58,6.25,6.52,111225,0
2008-09-15,6.31,7.01,6.31,6.65,487168,0
2008-09-16,6.76,7.63,6.44,7.4,333202,0
2008-09-17,7.31,7.42,6.9,7.29,509406,0
2008-09-18,7.43,8.26,6.9,8.19,1064699,0
2008-09-19,8.48,8.83,7.94,8.51,1052051,0
2008-09-22,8.5,8.5,7.59,7.72,238873,0
2008-09-23,7.72,8.14,7.52,7.72,321318,0
2008-09-24,7.75,8.09,7.73,7.73,195989,0
2008-09-25,7.8,8.14,7.63,7.75,286962,0
2008-09-26,7.6,8.2,7.41,8.18,211096,0
2008-09-29,8.03,8.23,7.5,7.52,413448,0
2008-09-30,7.6,8.15,7.6,7.68,238047,0
2008-10-01,7.6,7.69,7.32,7.41,167933,0
2008-10-02,7.37,7.68,6.76,6.78,206749,0
2008-10-03,6.8,7.01,6.02,6.2,526086,0
2008-10-06,6.05,6.34,5.6,6.03,441768,0
2008-10-07,6.16,6.21,5.25,5.35,323822,0
2008-10-08,5.24,5.67,5.01,5.06,808497,0
2008-10-09,5.2,5.38,4.61,4.62,404766,0
2008-10-10,4.52,4.69,3.75,4.26,1075508,0
2008-10-13,4.53,5,4.38,4.99,553169,0
2008-10-14,5.14,5.29,4.63,4.9,227201,0
2008-10-15,4.71,4.85,4,4.06,200548,0
2008-10-16,4.07,4.43,3.94,4.29,432971,0
2008-10-17,4.16,5.34,4.14,4.37,481295,0
2008-10-20,4.48,4.74,4.44,4.73,227887,0
2008-10-21,4.63,4.74,4.4,4.43,254558,0
2008-10-22,4.32,4.52,4.18,4.31,217611,0
2008-10-23,4.34,4.6,3.85,4.06,208550,0
2008-10-24,3.79,4.07,3.47,3.9,191174,0
2008-10-27,3.91,4.33,3.61,3.61,180652,0
2008-10-28,3.68,3.8,3.4,3.79,220541,0
2008-10-29,3.82,4.34,3.79,4.16,365310,0
2008-10-30,4.29,4.88,4.21,4.87,362843,0
2008-10-31,4.83,5,4.64,4.92,372629,0
2008-11-03,4.92,5.16,4.5,4.83,198502,0
2008-11-04,5.05,5.07,4.65,4.75,253336,0
2008-11-05,4.69,4.91,4.01,4.07,274711,0
2008-11-06,4.09,4.09,3.78,3.91,300691,0
2008-11-07,3.96,4.18,3.75,3.91,287384,0
2008-11-10,4.03,4.03,3.61,3.61,278907,0
2008-11-11,3.6,3.74,3.5,3.5,329956,0
2008-11-12,3.45,3.66,3.27,3.27,223866,0
2008-11-13,3.28,3.91,3.11,3.71,394440,0
2008-11-14,3.64,4.17,3.32,3.33,149943,0
2008-11-17,3.31,3.6,3.25,3.41,116834,0
2008-11-18,3.43,3.73,3.4,3.49,279927,0
2008-11-19,3.48,3.61,3.38,3.41,302099,0
2008-11-20,3.39,3.54,3.2,3.33,271998,0
2008-11-21,3.4,3.4,2.64,3.23,560750,0
2008-11-24,3.28,3.41,3.03,3.29,591093,0
2008-11-25,3.33,3.91,3.01,3.33,264308,0
2008-11-26,3.21,3.81,3.21,3.7,387572,0
2008-11-28,3.65,3.85,3.4,3.78,218298,0
2008-12-01,3.57,3.63,2.86,2.93,241295,0
2008-12-02,3.01,3.38,2.95,3.37,144580,0
2008-12-03,3.26,3.65,3.21,3.4,312507,0
2008-12-04,3.35,3.64,3.15,3.25,326703,0
2008-12-05,3.18,3.58,3.05,3.5,342493,0
2008-12-08,3.61,3.89,3.57,3.84,307003,0
2008-12-09,3.81,4.2,3.81,4.09,396840,0
2008-12-10,4.15,4.15,3.85,4.05,183138,0
2008-12-11,3.99,4.1,3.85,3.97,198961,0
2008-12-12,3.87,4.1,3.69,4.03,208291,0
2008-12-15,4.05,4.08,3.66,3.89,201040,0
2008-12-16,4,4.05,3.85,4.05,221204,0
2008-12-17,3.98,4.05,3.86,4.05,130188,0
2008-12-18,4.04,4.04,3.9,3.96,148508,0
2008-12-19,4.04,4.25,3.79,3.83,392179,0
2008-12-22,3.86,3.96,3.47,3.76,185320,0
2008-12-23,3.82,3.95,3.68,3.74,110409,0
2008-12-24,3.75,3.86,3.69,3.82,24873,0
2008-12-26,3.85,3.89,3.67,3.79,42117,0
2008-12-29,3.79,3.88,3.5,3.55,116433,0
2008-12-30,3.6,3.82,3.49,3.8,88276,0
2008-12-31,3.82,4.12,3.73,4.05,237576,0
2009-01-02,4.04,4.16,3.95,4.13,152391,0
2009-01-05,4.11,4.23,4,4.23,138577,0
2009-01-06,4.25,4.68,4.12,4.57,212595,0
2009-01-07,4.47,4.51,4.16,4.4,243705,0
2009-01-08,4.31,4.54,4.16,4.4,207964,0
2009-01-09,4.41,4.41,3.92,3.92,145453,0
2009-01-12,3.92,4.23,3.91,3.91,148387,0
2009-01-13,3.91,4.2,3.91,4.05,85346,0
2009-01-14,3.97,4.09,3.75,3.83,109638,0
2009-01-15,3.83,3.92,3.5,3.71,124949,0
2009-01-16,3.75,3.81,3.5,3.72,96858,0
2009-01-20,3.66,3.67,3.31,3.36,140212,0
2009-01-21,3.41,3.81,3.37,3.77,99459,0
2009-01-22,3.68,3.77,3.53,3.56,75884,0
2009-01-23,3.42,3.67,3.4,3.55,111948,0
2009-01-26,3.57,3.82,3.51,3.61,84476,0
2009-01-27,3.64,3.99,3.64,3.91,158126,0
2009-01-28,3.98,4.26,3.94,4.23,687802,0
2009-01-29,4.18,4.18,3.89,4.02,98764,0
2009-01-30,4.07,4.2,3.83,4,148064,0
2009-02-02,3.94,4.18,3.78,4,309317,0
2009-02-03,4.03,4.39,3.98,4.34,352611,0
2009-02-04,4.4,4.61,4.12,4.32,214950,0
2009-02-05,4.29,4.44,4.1,4.28,445798,0
2009-02-06,4.34,4.4,4.18,4.28,359581,0
2009-02-09,4.28,4.3,4.16,4.28,115189,0
2009-02-10,4.23,4.3,4.17,4.18,254084,0
2009-02-11,4.2,4.29,4.14,4.23,226819,0
2009-02-12,4.13,4.29,4.13,4.24,163774,0
2009-02-13,4.26,4.27,4.04,4.12,184051,0
2009-02-17,4.01,4.14,3.88,3.94,131691,0
2009-02-18,3.97,3.99,3.79,3.8,130505,0
2009-02-19,3.86,3.86,3.5,3.52,160092,0
2009-02-20,3.5,3.71,3.32,3.5,152145,0
2009-02-23,3.53,3.64,3.33,3.36,186234,0
2009-02-24,3.41,3.68,3.28,3.66,178209,0
2009-02-25,3.63,3.63,3.28,3.3,207743,0
2009-02-26,3.35,3.47,3.16,3.18,145896,0
2009-02-27,3.13,3.31,3.12,3.12,137591,0
2009-03-02,3.09,3.13,2.69,2.71,130594,0
2009-03-03,2.78,2.85,2.51,2.67,240698,0
2009-03-04,2.73,2.92,2.62,2.88,247768,0
2009-03-05,2.83,2.85,2.56,2.56,214062,0
2009-03-06,2.59,2.67,2.51,2.6,184478,0
2009-03-09,2.57,2.89,2.51,2.51,129296,0
2009-03-10,2.6,2.87,2.55,2.7,373812,0
2009-03-11,2.71,2.82,2.54,2.66,176371,0
2009-03-12,2.63,2.82,2.55,2.8,257542,0
2009-03-13,2.81,2.95,2.74,2.74,148906,0
2009-03-16,2.78,2.84,2.67,2.73,87660,0
2009-03-17,2.74,2.87,2.69,2.87,109003,0
2009-03-18,2.86,3.07,2.78,2.97,159062,0
2009-03-19,3.01,3.11,2.78,2.88,126700,0
2009-03-20,2.92,2.98,2.55,2.57,238144,0
2009-03-23,2.65,2.84,2.59,2.83,246719,0
2009-03-24,2.77,2.88,2.6,2.6,110064,0
2009-03-25,2.64,2.76,2.5,2.63,146084,0
2009-03-26,2.68,3.22,2.67,3.11,446341,0
2009-03-27,3.02,3.09,2.89,2.89,204828,0
2009-03-30,2.82,2.84,2.62,2.68,126445,0
2009-03-31,2.73,2.87,2.63,2.64,229197,0
2009-04-01,2.59,2.77,2.54,2.75,204958,0
2009-04-02,2.84,2.97,2.75,2.83,189041,0
2009-04-03,2.83,3.16,2.77,3.13,292641,0
2009-04-06,3.08,3.08,2.84,2.9,218308,0
2009-04-07,2.84,2.84,2.67,2.74,150337,0
2009-04-08,2.99,3.02,2.78,2.99,182343,0
2009-04-09,3.07,3.24,2.94,3.16,295793,0
2009-04-13,3.12,3.12,2.9,2.91,126607,0
2009-04-14,2.88,3.01,2.82,2.82,127207,0
2009-04-15,2.8,3.01,2.8,2.92,97016,0
2009-04-16,2.97,3.06,2.85,2.95,170409,0
2009-04-17,2.96,3.02,2.84,2.84,149622,0
2009-04-20,3,3,2.65,2.67,180525,0
2009-04-21,2.66,2.98,2.65,2.93,388396,0
2009-04-22,2.9,3.01,2.75,2.81,261360,0
2009-04-23,2.83,2.98,2.71,2.77,210908,0
2009-04-24,2.81,2.99,2.81,2.93,242147,0
2009-04-27,2.86,2.99,2.86,2.91,169413,0
2009-04-28,2.89,2.99,2.8,2.97,191676,0
2009-04-29,2.88,3.01,2.88,3.01,216815,0
2009-04-30,3.04,3.08,2.93,2.93,215405,0
2009-05-01,2.93,3.01,2.84,2.86,399121,0
2009-05-04,2.9,3.64,2.88,3.49,1019377,0
2009-05-05,3.3,3.3,3.05,3.22,198123,0
2009-05-06,3.28,3.43,3.15,3.31,243414,0
2009-05-07,3.4,3.52,3.05,3.05,184177,0
2009-05-08,3.12,3.46,3.12,3.37,129991,0
2009-05-11,3.29,3.45,3.01,3.44,158107,0
2009-05-12,3.45,3.48,3.27,3.38,116588,0
2009-05-13,3.31,3.39,3.12,3.13,173732,0
2009-05-14,3.14,3.21,3,3.1,257175,0
2009-05-15,3.14,3.15,3.05,3.13,158403,0
2009-05-18,3.2,3.36,3.1,3.35,99303,0
2009-05-19,3.4,3.4,3.25,3.32,91521,0
2009-05-20,3.36,3.41,3.15,3.16,193084,0
2009-05-21,3.15,3.15,3,3.08,98706,0
2009-05-22,3.1,3.18,2.97,2.98,124038,0
2009-05-26,2.95,3.24,2.95,3.19,208115,0
2009-05-27,3.16,3.26,3.1,3.14,175075,0
2009-05-28,3.18,3.31,3.04,3.1,164251,0
2009-05-29,3.12,3.12,3.03,3.11,254394,0
2009-06-01,3.21,3.23,3.09,3.1,190290,0
2009-06-02,3.09,3.12,3.07,3.1,146016,0
2009-06-03,3.08,3.3,3.07,3.19,103967,0
2009-06-04,3.23,3.26,3.09,3.15,196321,0
2009-06-05,3.2,3.26,3.08,3.12,112657,0
2009-06-08,3.13,3.24,3.08,3.18,85951,0
2009-06-09,3.21,3.37,3.18,3.32,138145,0
2009-06-10,3.35,3.43,3.04,3.19,193675,0
2009-06-11,3.2,3.29,3.11,3.13,170441,0
2009-06-12,3.16,3.16,3.08,3.15,86740,0
2009-06-15,3.14,3.15,3.02,3.14,95106,0
2009-06-16,3.2,3.2,3.04,3.09,101349,0
2009-06-17,3.14,3.28,3.06,3.26,114075,0
2009-06-18,3.26,3.26,3.16,3.22,99143,0
2009-06-19,3.29,3.29,3.15,3.2,252978,0
2009-06-22,3.18,3.2,3,3,188138,0
2009-06-23,3.04,3.1,2.95,2.95,89492,0
2009-06-24,3,3.13,2.99,3.09,136601,0
2009-06-25,3.07,3.19,3.05,3.18,145721,0
2009-06-26,3.15,3.39,3.09,3.39,715258,0
2009-06-29,3.32,3.32,3.16,3.28,150940,0
2009-06-30,3.29,3.3,3.12,3.14,169840,0
2009-07-01,3.18,3.3,3.18,3.25,182855,0
2009-07-02,3.17,3.47,3.08,3.09,240185,0
2009-07-06,3.1,3.12,3,3.06,86619,0
2009-07-07,3.07,3.15,3,3,79279,0
2009-07-08,3.03,3.03,2.8,2.88,266847,0
2009-07-09,2.8,3,2.78,2.86,252613,0
2009-07-10,2.85,3.03,2.79,2.98,263909,0
2009-07-13,2.99,3.1,2.97,3.1,91250,0
2009-07-14,3.09,3.11,2.95,3,86189,0
2009-07-15,3.07,3.2,2.95,3.2,215971,0
2009-07-16,3.19,3.22,3.11,3.2,104511,0
2009-07-17,3.21,3.21,3.1,3.2,103077,0
2009-07-20,3.21,3.23,3.18,3.21,87133,0
2009-07-21,3.22,3.24,3.11,3.2,132182,0
2009-07-22,3.18,3.78,3.11,3.78,360212,0
2009-07-23,3.82,4.49,3.75,4.06,928215,0
2009-07-24,4.1,4.17,3.7,4.14,349581,0
2009-07-27,4.14,4.14,3.86,4,271985,0
2009-07-28,3.94,4.05,3.78,4.02,297263,0
2009-07-29,3.97,4.02,3.87,3.92,93914,0
2009-07-30,4,4.05,3.93,3.97,178203,0
2009-07-31,3.94,3.99,3.8,3.8,244705,0
2009-08-03,3.84,4.01,3.8,3.95,196494,0
2009-08-04,3.92,4.03,3.84,4.02,173938,0
2009-08-05,4.01,4.01,3.93,4.01,145307,0
2009-08-06,4.02,4.02,3.82,3.82,108320,0
2009-08-07,3.88,4.16,3.81,4.05,292278,0
2009-08-10,4.03,4.46,3.92,4.45,335812,0
2009-08-11,4.52,4.65,3.99,4.32,740306,0
2009-08-12,4.34,4.48,4.28,4.3,334058,0
2009-08-13,4.31,4.37,4.1,4.21,248041,0
2009-08-14,4.19,4.29,3.96,4.05,267947,0
2009-08-17,3.95,4.03,3.87,3.99,287235,0
2009-08-18,4.03,4.06,3.92,3.96,249311,0
2009-08-19,3.91,4.24,3.9,4.15,301374,0
2009-08-20,4.14,4.25,4.1,4.21,106841,0
2009-08-21,4.28,4.28,4.14,4.18,283804,0
2009-08-24,4.2,4.28,4.11,4.24,219056,0
2009-08-25,4.28,4.33,4.15,4.31,200843,0
2009-08-26,4.29,4.29,4.12,4.28,165333,0
2009-08-27,4.31,4.31,4.05,4.1,150834,0
2009-08-28,4.16,4.24,4.05,4.18,199678,0
2009-08-31,4.18,4.24,4.05,4.12,206978,0
2009-09-01,4.1,4.28,3.93,3.95,271581,0
2009-09-02,3.9,3.97,3.9,3.91,132874,0
2009-09-03,3.92,3.99,3.69,3.78,310066,0
2009-09-04,2.7,2.95,2.7,2.9,6109108,0
2009-09-08,3.04,3.05,2.82,2.85,1190301,0
2009-09-09,2.83,2.92,2.82,2.84,679098,0
2009-09-10,2.85,2.86,2.8,2.86,410507,0
2009-09-11,2.83,2.86,2.79,2.8,351699,0
2009-09-14,2.79,2.85,2.78,2.83,219310,0
2009-09-15,2.95,2.95,2.79,2.83,267308,0
2009-09-16,2.84,2.84,2.78,2.79,310818,0
2009-09-17,2.85,2.85,2.78,2.82,297382,0
2009-09-18,2.81,2.95,2.81,2.94,754057,0
2009-09-21,2.92,2.92,2.83,2.84,757779,0
2009-09-22,2.86,2.88,2.77,2.77,484448,0
2009-09-23,2.77,2.83,2.72,2.73,375292,0
2009-09-24,2.74,2.75,2.58,2.59,493907,0
2009-09-25,2.59,2.59,2.45,2.49,390704,0
2009-09-28,2.5,2.58,2.5,2.55,247996,0
2009-09-29,2.61,2.61,2.44,2.44,276901,0
2009-09-30,2.42,2.49,2.35,2.38,374180,0
2009-10-01,2.38,2.5,2.36,2.49,357177,0
2009-10-02,2.45,2.51,2.41,2.41,165732,0
2009-10-05,2.43,2.48,2.4,2.4,278511,0
2009-10-06,2.43,2.49,2.39,2.42,269461,0
2009-10-07,2.4,2.52,2.4,2.52,153536,0
2009-10-08,2.55,2.7,2.55,2.58,351925,0
2009-10-09,2.57,2.65,2.55,2.57,171224,0
2009-10-12,2.62,2.62,2.47,2.48,120713,0
2009-10-13,2.48,2.49,2.4,2.43,150830,0
2009-10-14,2.48,2.5,2.44,2.45,165108,0
2009-10-15,2.42,2.47,2.29,2.33,416608,0
2009-10-16,2.31,2.43,2.27,2.28,213756,0
2009-10-19,2.3,2.36,2.08,2.14,418758,0
2009-10-20,2.14,2.17,2.07,2.09,256730,0
2009-10-21,2.09,2.1,2.01,2.01,297021,0
2009-10-22,2.02,2.07,1.98,2.01,317004,0
2009-10-23,2.02,2.03,1.91,1.91,288630,0
2009-10-26,1.91,2,1.85,1.88,268133,0
2009-10-27,1.87,1.93,1.81,1.82,148074,0
2009-10-28,1.83,1.83,1.72,1.72,256909,0
2009-10-29,1.75,1.8,1.7,1.74,230830,0
2009-10-30,1.72,1.87,1.68,1.79,405404,0
2009-11-02,1.82,1.89,1.81,1.84,169349,0
2009-11-03,1.83,1.98,1.83,1.89,509539,0
2009-11-04,1.9,1.97,1.76,1.83,408768,0
2009-11-05,1.98,2.17,1.9,2.02,539240,0
2009-11-06,2.05,2.11,1.95,2,552964,0
2009-11-09,2.03,2.11,2,2.1,225739,0
2009-11-10,2.08,2.17,2.03,2.14,254280,0
2009-11-11,2.17,2.23,2.13,2.23,225589,0
2009-11-12,2.22,2.3,2,2,228944,0
2009-11-13,2.04,2.09,2,2.07,187212,0
2009-11-16,2.13,2.23,2.02,2.15,205649,0
2009-11-17,2.16,2.3,2.07,2.14,235449,0
2009-11-18,2.15,2.21,2.07,2.09,167867,0
2009-11-19,2.13,2.13,1.94,1.99,388941,0
2009-11-20,1.99,2.07,1.98,2.03,190210,0
2009-11-23,2.07,2.13,1.93,1.94,225226,0
2009-11-24,1.95,1.96,1.9,1.93,111905,0
2009-11-25,1.94,1.97,1.91,1.91,149960,0
2009-11-27,1.92,2.06,1.82,1.82,137980,0
2009-11-30,1.85,1.89,1.72,1.72,891278,0
2009-12-01,1.73,2.04,1.71,1.98,451695,0
2009-12-02,1.98,2.07,1.7,2,259963,0
2009-12-03,2.01,2.05,1.95,1.96,453679,0
2009-12-04,2.03,2.12,1.95,2.11,254094,0
2009-12-07,2.12,2.14,2.02,2.09,245651,0
2009-12-08,2.07,2.12,2.02,2.05,224841,0
2009-12-09,2.05,2.09,1.96,1.99,133396,0
2009-12-10,1.99,2,1.95,1.95,171251,0
2009-12-11,1.96,2.03,1.9,1.99,94449,0
2009-12-14,2.02,2.25,2,2.25,407197,0
2009-12-15,2.85,3.11,2.5,2.78,10971496,0
2009-12-16,2.78,2.8,2.54,2.66,2271672,0
2009-12-17,2.57,2.78,2.4,2.75,1291409,0
2009-12-18,2.74,2.86,2.51,2.8,1652978,0
2009-12-21,2.81,2.85,2.53,2.58,1127204,0
2009-12-22,2.54,2.86,2.4,2.73,1327582,0
2009-12-23,2.65,2.8,2.58,2.72,681904,0
2009-12-24,2.74,2.86,2.68,2.81,390631,0
2009-12-28,2.79,2.81,2.65,2.72,455350,0
2009-12-29,2.73,2.73,2.65,2.68,212059,0
2009-12-30,2.68,2.76,2.61,2.76,677812,0
2009-12-31,2.77,2.82,2.65,2.81,755997,0
2010-01-04,2.85,2.85,2.7,2.8,695624,0
2010-01-05,2.79,2.79,2.73,2.76,474645,0
2010-01-06,2.75,2.77,2.58,2.59,785823,0
2010-01-07,2.58,2.59,2.5,2.59,634677,0
2010-01-08,2.58,2.66,2.51,2.52,428669,0
2010-01-11,2.57,2.76,2.54,2.73,570092,0
2010-01-12,2.69,2.71,2.6,2.62,312562,0
2010-01-13,2.64,2.69,2.56,2.67,447216,0
2010-01-14,2.66,2.67,2.52,2.56,466744,0
2010-01-15,2.57,2.58,2.45,2.52,439281,0
2010-01-19,2.56,2.67,2.45,2.67,537288,0
2010-01-20,2.64,2.65,2.53,2.58,241459,0
2010-01-21,2.59,2.59,2.5,2.5,304002,0
2010-01-22,2.5,2.53,2.47,2.52,262395,0
2010-01-25,2.56,2.68,2.45,2.65,498588,0
2010-01-26,2.63,2.69,2.5,2.51,310202,0
2010-01-27,2.49,2.61,2.47,2.6,237219,0
2010-01-28,2.61,2.61,2.43,2.45,473824,0
2010-01-29,2.46,2.54,2.38,2.39,272193,0
2010-02-01,2.4,2.45,2.36,2.4,389851,0
2010-02-02,2.6,2.6,2.39,2.39,881677,0
2010-02-03,2.4,2.57,2.4,2.56,985758,0
2010-02-04,2.54,2.59,2.45,2.45,337612,0
2010-02-05,2.45,2.51,2.38,2.47,274169,0
2010-02-08,2.47,2.53,2.41,2.41,215432,0
2010-02-09,2.44,2.44,2.35,2.4,250779,0
2010-02-10,2.39,2.41,2.3,2.36,245363,0
2010-02-11,2.34,2.46,2.3,2.45,223873,0
2010-02-12,2.42,2.48,2.39,2.46,162415,0
2010-02-16,2.47,2.54,2.42,2.5,151151,0
2010-02-17,2.5,2.55,2.48,2.52,147463,0
2010-02-18,2.52,2.55,2.49,2.54,174164,0
2010-02-19,2.54,2.54,2.48,2.49,144288,0
2010-02-22,2.49,2.49,2.37,2.4,243306,0
2010-02-23,2.39,2.46,2.38,2.43,216052,0
2010-02-24,2.44,2.47,2.41,2.47,129419,0
2010-02-25,2.42,2.44,2.37,2.39,209807,0
2010-02-26,2.39,2.41,2.24,2.24,455505,0
2010-03-01,2.28,2.5,2.28,2.45,348375,0
2010-03-02,2.46,2.52,2.43,2.52,204837,0
2010-03-03,2.52,2.53,2.42,2.49,277638,0
2010-03-04,2.49,2.51,2.45,2.49,117693,0
2010-03-05,2.5,2.52,2.43,2.5,172638,0
2010-03-08,2.49,2.49,2.4,2.46,127830,0
2010-03-09,2.46,2.5,2.44,2.45,132800,0
2010-03-10,2.45,2.5,2.45,2.48,132462,0
2010-03-11,2.46,2.5,2.46,2.49,159455,0
2010-03-12,2.52,2.55,2.46,2.51,257931,0
2010-03-15,2.5,2.54,2.45,2.51,145095,0
2010-03-16,2.51,2.7,2.51,2.69,569588,0
2010-03-17,2.71,2.72,2.56,2.6,341210,0
2010-03-18,2.63,2.7,2.57,2.61,174704,0
2010-03-19,2.63,2.63,2.42,2.42,520440,0
2010-03-22,2.41,2.5,2.41,2.44,214901,0
2010-03-23,2.45,2.56,2.42,2.53,175986,0
2010-03-24,2.52,2.67,2.52,2.61,367706,0
2010-03-25,2.67,2.67,2.6,2.66,545928,0
2010-03-26,2.67,2.87,2.65,2.8,892896,0
2010-03-29,2.81,2.87,2.81,2.83,262928,0
2010-03-30,2.83,2.85,2.78,2.79,189210,0
2010-03-31,2.77,2.79,2.65,2.74,283255,0
2010-04-01,2.75,2.83,2.65,2.68,175140,0
2010-04-05,2.69,2.96,2.69,2.74,258019,0
2010-04-06,2.73,2.84,2.71,2.8,241493,0
2010-04-07,2.79,2.84,2.66,2.69,280397,0
2010-04-08,2.69,2.74,2.63,2.7,133041,0
2010-04-09,2.69,2.71,2.63,2.66,168845,0
2010-04-12,2.66,2.78,2.64,2.77,256658,0
2010-04-13,2.8,3.05,2.78,2.85,617412,0
2010-04-14,2.88,2.97,2.8,2.94,346301,0
2010-04-15,2.95,3.24,2.93,3.22,747743,0
2010-04-16,3.22,3.22,3,3.02,418470,0
2010-04-19,2.99,3.12,2.95,3.02,1400557,0
2010-04-20,4,4.25,3.88,4.02,17692639,0
2010-04-21,3.95,3.96,3.75,3.95,1966928,0
2010-04-22,3.74,3.92,3.65,3.71,1841710,0
2010-04-23,3.72,3.85,3.71,3.81,754870,0
2010-04-26,3.82,3.83,3.62,3.68,1154476,0
2010-04-27,3.68,3.74,3.64,3.68,450762,0
2010-04-28,3.68,3.72,3.65,3.7,359236,0
2010-04-29,3.72,3.84,3.71,3.8,563812,0
2010-04-30,3.79,3.87,3.7,3.7,464926,0
2010-05-03,3.7,3.77,3.62,3.71,440310,0
2010-05-04,3.66,3.71,3.62,3.65,539330,0
2010-05-05,3.65,3.75,3.55,3.65,540278,0
2010-05-06,3.64,3.74,3.64,3.7,1132151,0
2010-05-07,3.7,3.83,3.44,3.45,809150,0
2010-05-10,3.6,3.63,3.54,3.6,550962,0
2010-05-11,3.57,3.79,3.51,3.7,490546,0
2010-05-12,3.71,3.88,3.71,3.88,457518,0
2010-05-13,3.9,4.19,3.88,3.92,743538,0
2010-05-14,3.93,3.93,3.6,3.69,535004,0
2010-05-17,3.7,3.79,3.65,3.76,245970,0
2010-05-18,3.83,3.83,3.65,3.67,281678,0
2010-05-19,3.67,3.73,3.61,3.63,329813,0
2010-05-20,3.54,3.54,3.41,3.44,457018,0
2010-05-21,3.38,3.59,3.32,3.48,364809,0
2010-05-24,3.49,3.62,3.32,3.61,263642,0
2010-05-25,3.5,3.71,3.4,3.7,369154,0
2010-05-26,3.72,3.72,3.6,3.61,420411,0
2010-05-27,3.69,3.8,3.64,3.76,308119,0
2010-05-28,3.76,3.9,3.71,3.82,519647,0
2010-06-01,3.78,3.95,3.58,3.62,713215,0
2010-06-02,3.67,3.71,3.58,3.69,349528,0
2010-06-03,3.73,3.85,3.67,3.74,384998,0
2010-06-04,3.63,3.73,3.57,3.6,414914,0
2010-06-07,3.62,3.62,3.15,3.19,540500,0
2010-06-08,3.2,3.27,3.03,3.11,289553,0
2010-06-09,3.15,3.25,3.06,3.12,201325,0
2010-06-10,3.17,3.24,3.08,3.17,209348,0
2010-06-11,3.12,3.26,3.12,3.22,237822,0
2010-06-14,3.25,3.3,3.21,3.23,132554,0
2010-06-15,3.28,3.28,3.16,3.24,256074,0
2010-06-16,3.2,3.31,3.19,3.28,198185,0
2010-06-17,3.31,3.31,3.2,3.24,88749,0
2010-06-18,3.27,3.33,3.2,3.29,294188,0
2010-06-21,3.33,3.37,3.27,3.34,394518,0
2010-06-22,3.35,3.45,3.26,3.33,216143,0
2010-06-23,3.31,3.43,3.3,3.39,158989,0
2010-06-24,3.35,3.42,3.3,3.3,134894,0
2010-06-25,3.33,3.45,3.27,3.45,895576,0
2010-06-28,3.39,3.49,3.34,3.4,187857,0
2010-06-29,3.33,3.36,3.13,3.2,284327,0
2010-06-30,3.19,3.31,3.05,3.05,187699,0
2010-07-01,3.08,3.09,2.88,3.03,299195,0
2010-07-02,3.05,3.15,3.02,3.08,111359,0
2010-07-06,3.12,3.19,2.87,2.88,264886,0
2010-07-07,2.9,3.08,2.88,3.07,322378,0
2010-07-08,3.11,3.14,2.97,3.02,333595,0
2010-07-09,3.02,3.02,2.99,2.99,154749,0
2010-07-12,2.97,3.07,2.86,3.01,194960,0
2010-07-13,3.06,3.19,3.01,3.18,347825,0
2010-07-14,3.16,3.21,3.11,3.18,164674,0
2010-07-15,3.19,3.2,3.07,3.16,166788,0
2010-07-16,3.12,3.13,2.91,2.93,199628,0
2010-07-19,2.93,3.06,2.82,3.05,189774,0
2010-07-20,3,3.11,2.96,3.09,169496,0
2010-07-21,3.11,3.13,2.91,2.98,192050,0
2010-07-22,3.04,3.1,2.95,3.09,196177,0
2010-07-23,3.18,3.35,3.02,3.34,448433,0
2010-07-26,3.35,3.45,3.27,3.44,288079,0
2010-07-27,3.46,3.48,3.28,3.4,260365,0
2010-07-28,3.38,3.41,3.17,3.23,212537,0
2010-07-29,3.3,3.31,3.09,3.15,180266,0
2010-07-30,3.09,3.24,3.09,3.17,214246,0
2010-08-02,3.23,3.27,3.17,3.24,192494,0
2010-08-03,3.21,3.4,3.19,3.36,314638,0
2010-08-04,3.37,3.4,3.32,3.38,232245,0
2010-08-05,3.34,3.37,3.3,3.33,76976,0
2010-08-06,3.26,3.37,3.12,3.22,229047,0
2010-08-09,3.24,3.35,3.16,3.3,132042,0
2010-08-10,3.24,3.25,3.11,3.14,156254,0
2010-08-11,3.1,3.14,2.96,2.96,270098,0
2010-08-12,2.9,3.05,2.9,2.97,167613,0
2010-08-13,2.97,3.05,2.9,2.9,136658,0
2010-08-16,2.88,3,2.88,2.93,187062,0
2010-08-17,2.98,3.03,2.93,2.95,179522,0
2010-08-18,2.94,2.95,2.84,2.86,193325,0
2010-08-19,2.84,2.89,2.67,2.8,359176,0
2010-08-20,2.77,2.88,2.72,2.79,173435,0
2010-08-23,2.82,2.86,2.67,2.69,139140,0
2010-08-24,2.65,2.88,2.64,2.78,309854,0
2010-08-25,2.75,2.83,2.71,2.79,177531,0
2010-08-26,2.79,2.8,2.65,2.67,182550,0
2010-08-27,2.72,2.81,2.66,2.81,170520,0
2010-08-30,2.79,2.82,2.68,2.68,112071,0
2010-08-31,2.68,2.75,2.65,2.69,143367,0
2010-09-01,2.75,2.82,2.73,2.81,195980,0
2010-09-02,2.8,2.86,2.8,2.85,116622,0
2010-09-03,2.89,2.89,2.73,2.81,157621,0
2010-09-07,2.8,2.82,2.66,2.74,93648,0
2010-09-08,2.74,2.9,2.74,2.87,190107,0
2010-09-09,2.93,2.94,2.85,2.85,102226,0
2010-09-10,2.87,2.89,2.82,2.85,195316,0
2010-09-13,2.89,2.96,2.85,2.95,249940,0
2010-09-14,2.95,2.95,2.86,2.91,146463,0
2010-09-15,2.89,2.97,2.89,2.96,194590,0
2010-09-16,2.96,3.11,2.95,3.04,277088,0
2010-09-17,3.09,3.16,3.01,3.06,360347,0
2010-09-20,3.06,3.14,3.03,3.11,226589,0
2010-09-21,3.1,3.14,3.04,3.12,179265,0
2010-09-22,3.08,3.14,3.06,3.11,266514,0
2010-09-23,3.08,3.12,3.04,3.09,196514,0
2010-09-24,3.15,3.15,3.1,3.14,160866,0
2010-09-27,3.13,3.18,3.12,3.15,88311,0
2010-09-28,3.17,3.18,3.13,3.18,140626,0
2010-09-29,3.18,3.19,3.08,3.18,138136,0
2010-09-30,3.19,3.25,3.16,3.23,241119,0
2010-10-01,3.28,3.28,3.07,3.11,167677,0
2010-10-04,3.35,3.35,3.15,3.24,393256,0
2010-10-05,3.29,3.44,3.24,3.43,296111,0
2010-10-06,3.42,3.45,3.27,3.31,267084,0
2010-10-07,3.33,3.43,3.16,3.18,368742,0
2010-10-08,3.2,3.3,3.17,3.29,188828,0
2010-10-11,3.3,3.33,3.25,3.31,152532,0
2010-10-12,3.31,3.35,3.27,3.35,184282,0
2010-10-13,3.36,3.53,3.31,3.52,384872,0
2010-10-14,3.53,3.54,3.41,3.49,150043,0
2010-10-15,3.55,3.55,3.4,3.46,247817,0
2010-10-18,3.47,3.59,3.44,3.58,203207,0
2010-10-19,3.55,3.56,3.4,3.41,144915,0
2010-10-20,3.44,3.51,3.42,3.43,217718,0
2010-10-21,3.46,3.5,3.28,3.3,219346,0
2010-10-22,3.32,3.38,3.28,3.33,160689,0
2010-10-25,3.41,3.53,3.37,3.47,180909,0
2010-10-26,3.47,3.48,3.27,3.29,226274,0
2010-10-27,3.27,3.31,3.2,3.29,211099,0
2010-10-28,3.33,3.33,3.2,3.23,127733,0
2010-10-29,3.2,3.28,3.16,3.24,129981,0
2010-11-01,3.25,3.26,3.06,3.13,132280,0
2010-11-02,3.17,3.28,3.06,3.22,177149,0
2010-11-03,3.23,3.3,3.17,3.3,140078,0
2010-11-04,3.37,3.51,3.32,3.51,255994,0
2010-11-05,3.53,3.6,3.43,3.43,161071,0
2010-11-08,3.6,3.6,3.37,3.4,118829,0
2010-11-09,3.45,3.49,3.36,3.41,159471,0
2010-11-10,3.43,3.44,3.28,3.42,218989,0
2010-11-11,3.36,3.39,3.33,3.36,93991,0
2010-11-12,3.32,3.41,3.3,3.3,69192,0
2010-11-15,3.31,3.48,3.26,3.32,102212,0
2010-11-16,3.29,3.36,3.18,3.23,257969,0
2010-11-17,3.23,3.32,3.09,3.15,253302,0
2010-11-18,3.2,3.24,3.11,3.23,161056,0
2010-11-19,3.2,3.25,3.14,3.2,240270,0
2010-11-22,3.19,3.21,3.09,3.13,216525,0
2010-11-23,3.09,3.12,3.08,3.11,109119,0
2010-11-24,3.14,3.21,3.1,3.14,205726,0
2010-11-26,3.11,3.16,3.08,3.15,61047,0
2010-11-29,3.12,3.23,3.08,3.22,137825,0
2010-11-30,3.19,3.25,3.15,3.21,195505,0
2010-12-01,3.28,3.43,3.21,3.24,302306,0
2010-12-02,3.25,3.31,3.11,3.23,115299,0
2010-12-03,3.2,3.24,3.09,3.2,168111,0
2010-12-06,3.47,3.47,3.18,3.26,521090,0
2010-12-07,3.31,3.35,3.15,3.21,324626,0
2010-12-08,3.23,3.29,3.16,3.18,218978,0
2010-12-09,3.24,3.28,3.18,3.24,388015,0
2010-12-10,3.25,3.36,3.23,3.28,245800,0
2010-12-13,3.28,3.35,3.23,3.32,149488,0
2010-12-14,3.34,3.34,3.27,3.3,153676,0
2010-12-15,3.3,3.35,3.26,3.29,136402,0
2010-12-16,3.31,3.32,3.26,3.3,127289,0
2010-12-17,3.3,3.3,3.16,3.16,347807,0
2010-12-20,3.18,3.23,2.97,3.18,467696,0
2010-12-21,3.19,3.22,3.16,3.17,254290,0
2010-12-22,3.19,3.22,3.12,3.15,257059,0
2010-12-23,3.14,3.16,3.08,3.11,169087,0
2010-12-27,3.14,3.14,3.06,3.07,203348,0
2010-12-28,3.06,3.09,3.03,3.05,163751,0
2010-12-29,3.05,3.09,3,3.01,138466,0
2010-12-30,3,3.04,2.93,2.98,226822,0
2010-12-31,2.96,3,2.96,2.99,118121,0
2011-01-03,3.02,3.07,2.99,3.06,286663,0
2011-01-04,3.08,3.08,3,3.06,286597,0
2011-01-05,3.06,3.21,3.04,3.21,350004,0
2011-01-06,3.13,3.27,3.13,3.26,444675,0
2011-01-07,3.23,3.28,3.15,3.25,308780,0
2011-01-10,3.24,3.3,3.2,3.29,166845,0
2011-01-11,3.3,3.3,3.21,3.25,274670,0
2011-01-12,3.25,3.25,3.15,3.17,310981,0
2011-01-13,3.19,3.22,3.16,3.21,356858,0
2011-01-14,3.24,3.25,3.18,3.24,182730,0
2011-01-18,3.25,3.26,3.22,3.25,193190,0
2011-01-19,3.24,3.28,3.14,3.14,259583,0
2011-01-20,3.13,3.17,3.11,3.11,180232,0
2011-01-21,3.13,3.15,2.96,2.96,267764,0
2011-01-24,2.98,3.11,2.98,2.99,185299,0
2011-01-25,2.98,3.07,2.95,2.95,267768,0
2011-01-26,2.96,3.09,2.95,3.07,143821,0
2011-01-27,3.06,3.11,2.97,2.97,134879,0
2011-01-28,2.97,3.01,2.75,2.83,454303,0
2011-01-31,2.85,2.98,2.81,2.9,263485,0
2011-02-01,3.09,3.09,2.94,3,234158,0
2011-02-02,2.98,3.03,2.9,2.91,322899,0
2011-02-03,2.91,3.05,2.84,2.93,307523,0
2011-02-04,2.92,3.05,2.91,2.99,225517,0
2011-02-07,3.01,3.05,2.94,2.99,251053,0
2011-02-08,2.98,2.99,2.9,2.96,157383,0
2011-02-09,2.94,3,2.91,2.95,112996,0
2011-02-10,2.93,2.98,2.91,2.92,157839,0
2011-02-11,2.92,2.94,2.88,2.9,172933,0
2011-02-14,2.9,2.99,2.87,2.88,162762,0
2011-02-15,2.86,2.9,2.8,2.82,211669,0
2011-02-16,2.84,2.87,2.81,2.83,156647,0
2011-02-18,2.87,2.88,2.8,2.81,152863,0
2011-02-22,2.79,2.81,2.7,2.7,179386,0
2011-02-23,2.69,2.76,2.66,2.72,203126,0
2011-02-24,2.72,2.84,2.69,2.84,203562,0
2011-02-25,2.86,2.98,2.85,2.94,248488,0
2011-02-28,2.97,2.98,2.79,2.8,407618,0
2011-03-01,2.88,2.95,2.71,2.77,292316,0
2011-03-02,2.75,2.82,2.71,2.77,116057,0
2011-03-03,2.81,2.86,2.79,2.82,108401,0
2011-03-04,2.81,2.92,2.79,2.9,150107,0
2011-03-07,2.86,2.92,2.8,2.87,193578,0
2011-03-08,2.86,3.02,2.86,3.01,519532,0
2011-03-09,3.01,3.08,2.93,3.06,307513,0
2011-03-10,3,3.07,2.92,3.05,327933,0
2011-03-11,3,3.28,3,3.11,519558,0
2011-03-14,3.08,3.1,3,3.07,191529,0
2011-03-15,2.96,3.01,2.91,2.98,194818,0
2011-03-16,3,3.02,2.87,2.92,228241,0
2011-03-17,2.92,2.97,2.86,2.95,259117,0
2011-03-18,2.95,3,2.91,3,286071,0
2011-03-21,3.05,3.07,2.99,3.04,181682,0
2011-03-22,2.98,3.06,2.96,3.02,293570,0
2011-03-23,3.02,3.03,2.96,3.01,176681,0
2011-03-24,3.02,3.07,2.99,3.07,172571,0
2011-03-25,3.05,3.09,3.02,3.05,222527,0
2011-03-28,3.08,3.08,2.98,3,272961,0
2011-03-29,3.04,3.06,2.99,3.04,410250,0
2011-03-30,3,3.08,2.99,3,362600,0
2011-03-31,3.06,3.1,3,3.06,606951,0
2011-04-01,3.08,3.11,3.03,3.08,641491,0
2011-04-04,3.07,3.2,3.07,3.19,546337,0
2011-04-05,3.17,3.41,3.16,3.17,1055877,0
2011-04-06,3.2,3.27,3.11,3.21,377633,0
2011-04-07,3.28,3.32,3.16,3.2,535252,0
2011-04-08,3.23,3.23,3.12,3.16,310928,0
2011-04-11,3.15,3.16,3.05,3.09,313570,0
2011-04-12,3.08,3.1,3,3.03,245317,0
2011-04-13,3.05,3.09,3.01,3.03,315790,0
2011-04-14,3.01,3.05,3,3.05,138196,0
2011-04-15,3.04,3.1,3.02,3.05,263776,0
2011-04-18,3,3.04,2.95,2.99,181399,0
2011-04-19,3.02,3.03,2.88,2.94,322662,0
2011-04-20,3,3.04,2.93,3,321005,0
2011-04-21,3.01,3.03,2.95,2.98,155587,0
2011-04-25,3,3.02,2.95,2.99,181242,0
2011-04-26,3.01,3.08,2.97,3.03,256495,0
2011-04-27,3.02,3.08,3,3.08,291271,0
2011-04-28,3.03,3.11,3.01,3.08,337768,0
2011-04-29,3.1,3.1,3.05,3.09,345243,0
2011-05-02,3.15,3.15,2.94,2.96,312689,0
2011-05-03,2.97,3.05,2.82,2.87,363090,0
2011-05-04,2.88,2.94,2.73,2.77,443567,0
2011-05-05,2.75,2.77,2.64,2.64,422649,0
2011-05-06,2.72,2.75,2.67,2.7,221260,0
2011-05-09,2.7,2.84,2.7,2.76,186275,0
2011-05-10,2.79,2.89,2.76,2.89,214180,0
2011-05-11,2.89,2.89,2.79,2.79,132242,0
2011-05-12,2.76,2.88,2.73,2.87,218192,0
2011-05-13,2.86,2.94,2.8,2.91,256128,0
2011-05-16,2.88,2.98,2.86,2.87,223385,0
2011-05-17,2.86,2.86,2.75,2.75,274871,0
2011-05-18,2.77,2.78,2.74,2.77,252253,0
2011-05-19,2.8,2.81,2.73,2.78,180776,0
2011-05-20,2.77,2.79,2.71,2.72,204193,0
2011-05-23,2.7,2.79,2.7,2.71,376369,0
2011-05-24,2.71,2.76,2.63,2.67,387479,0
2011-05-25,2.66,2.74,2.57,2.6,394656,0
2011-05-26,2.6,2.71,2.55,2.67,176330,0
2011-05-27,2.69,2.73,2.63,2.64,233306,0
2011-05-31,2.67,2.69,2.63,2.67,422528,0
2011-06-01,2.67,2.68,2.55,2.56,229637,0
2011-06-02,2.56,2.61,2.49,2.56,369879,0
2011-06-03,2.5,2.58,2.5,2.52,299823,0
2011-06-06,2.53,2.63,2.44,2.44,396850,0
2011-06-07,2.44,2.55,2.39,2.4,310964,0
2011-06-08,2.38,2.4,2.28,2.3,458258,0
2011-06-09,2.32,2.51,2.31,2.38,337708,0
2011-06-10,2.4,2.49,2.35,2.39,290177,0
2011-06-13,2.38,2.45,2.31,2.37,375473,0
2011-06-14,2.39,2.5,2.37,2.42,345065,0
2011-06-15,2.39,2.42,2.25,2.33,426256,0
2011-06-16,2.33,2.4,2.05,2.06,686333,0
2011-06-17,2.08,2.21,2.05,2.13,761160,0
2011-06-20,2.14,2.2,2.09,2.17,480529,0
2011-06-21,2.19,2.3,2.13,2.15,348968,0
2011-06-22,2.15,2.21,2.14,2.15,205709,0
2011-06-23,2.11,2.21,2.1,2.18,262260,0
2011-06-24,2.29,2.29,2.1,2.15,1467772,0
2011-06-27,2.15,2.21,2.14,2.2,250332,0
2011-06-28,2.19,2.3,2.15,2.3,224707,0
2011-06-29,2.31,2.35,2.25,2.27,338215,0
2011-06-30,2.29,2.3,2.22,2.24,271716,0
2011-07-01,2.26,2.32,2.22,2.31,248803,0
2011-07-05,2.3,2.35,2.25,2.35,108990,0
2011-07-06,2.35,2.48,2.3,2.46,270485,0
2011-07-07,2.5,2.66,2.47,2.62,484384,0
2011-07-08,2.57,2.61,2.48,2.58,182885,0
2011-07-11,2.55,2.59,2.47,2.47,203326,0
2011-07-12,2.48,2.55,2.44,2.5,221558,0
2011-07-13,2.56,2.59,2.48,2.51,228086,0
2011-07-14,2.53,2.57,2.4,2.42,299485,0
2011-07-15,2.41,2.53,2.38,2.5,338052,0
2011-07-18,2.52,2.54,2.44,2.44,169625,0
2011-07-19,2.47,2.54,2.44,2.48,205665,0
2011-07-20,2.48,2.5,2.42,2.43,103555,0
2011-07-21,2.45,2.49,2.41,2.46,225667,0
2011-07-22,2.45,2.46,2.39,2.41,124640,0
2011-07-25,2.38,2.43,2.31,2.32,133903,0
2011-07-26,2.31,2.39,2.26,2.32,263200,0
2011-07-27,2.32,2.41,2.21,2.22,634337,0
2011-07-28,2.21,2.25,2.13,2.15,2501102,0
2011-07-29,2.12,2.21,2.05,2.12,2137822,0
2011-08-01,2.15,2.25,2.11,2.21,238696,0
2011-08-02,2.19,2.29,2.18,2.25,576501,0
2011-08-03,2.22,2.35,2.12,2.31,363841,0
2011-08-04,2.25,2.27,2.14,2.14,465568,0
2011-08-05,2.22,2.22,2.02,2.15,828444,0
2011-08-08,2.06,2.17,2,2.05,808729,0
2011-08-09,2.11,2.39,1.98,2.39,680238,0
2011-08-10,2.34,2.36,2.15,2.21,247490,0
2011-08-11,2.22,2.31,2.16,2.28,363591,0
2011-08-12,2.29,2.32,2.21,2.23,268550,0
2011-08-15,2.26,2.32,2.23,2.31,112067,0
2011-08-16,2.27,2.27,2.1,2.12,375581,0
2011-08-17,2.13,2.18,2.12,2.15,156670,0
2011-08-18,2.14,2.24,2.03,2.19,579788,0
2011-08-19,2.13,2.25,2.11,2.2,402576,0
2011-08-22,2.21,2.24,2.14,2.16,390374,0
2011-08-23,2.16,2.21,2.13,2.2,298027,0
2011-08-24,2.2,2.21,2.14,2.2,486914,0
2011-08-25,2.22,2.22,2.13,2.15,203455,0
2011-08-26,2.1,2.2,2.1,2.17,176631,0
2011-08-29,2.19,2.35,2.18,2.29,314608,0
2011-08-30,2.27,2.28,2.15,2.21,160366,0
2011-08-31,2.21,2.26,2.13,2.13,252923,0
2011-09-01,2.14,2.19,2.06,2.07,266337,0
2011-09-02,2.03,2.18,2.02,2.16,278310,0
2011-09-06,2.2,2.2,2.07,2.15,166905,0
2011-09-07,2.18,2.23,2.15,2.21,188065,0
2011-09-08,2.13,2.18,2.05,2.05,283139,0
2011-09-09,2.04,2.08,2.01,2.04,328337,0
2011-09-12,2.01,2.03,1.95,2,351519,0
2011-09-13,2,2.04,1.97,2.02,355541,0
2011-09-14,2.04,2.07,1.96,2,382344,0
2011-09-15,2.02,2.04,1.99,1.99,1415020,0
2011-09-16,2.02,2.1,2.02,2.1,613463,0
2011-09-19,2.09,2.27,2.09,2.23,298348,0
2011-09-20,2.2,2.33,2.15,2.21,250728,0
2011-09-21,2.22,2.28,2.19,2.2,154210,0
2011-09-22,2.15,2.17,2.08,2.15,324744,0
2011-09-23,2.15,2.24,2.03,2.18,149189,0
2011-09-26,2.17,2.23,2.13,2.15,102709,0
2011-09-27,2.19,2.22,2.14,2.21,215694,0
2011-09-28,2.2,2.21,2.05,2.05,230022,0
2011-09-29,2.05,2.11,2.01,2.07,210652,0
2011-09-30,2.11,2.19,1.95,1.95,822109,0
2011-10-03,1.99,1.99,1.74,1.77,489144,0
2011-10-04,1.74,1.98,1.7,1.97,319824,0
2011-10-05,1.92,2.17,1.89,2.13,472683,0
2011-10-06,2.12,2.12,1.95,2.03,414625,0
2011-10-07,2.03,2.04,1.98,1.99,273394,0
2011-10-10,2.02,2.04,1.87,2.02,186899,0
2011-10-11,1.98,2.09,1.96,2.07,183732,0
2011-10-12,2.04,2.12,2.03,2.1,228606,0
2011-10-13,2.08,2.2,2.07,2.18,330855,0
2011-10-14,2.18,2.32,2.13,2.29,376178,0
2011-10-17,2.26,2.34,2.2,2.3,312658,0
2011-10-18,2.28,2.34,2.24,2.3,473156,0
2011-10-19,2.26,2.33,2.25,2.3,268671,0
2011-10-20,2.28,2.31,2.2,2.28,260629,0
2011-10-21,2.33,2.43,2.25,2.37,502624,0
2011-10-24,2.33,2.49,2.32,2.47,290427,0
2011-10-25,2.45,2.55,2.37,2.43,410547,0
2011-10-26,2.47,2.51,2.35,2.46,220371,0
2011-10-27,2.56,2.56,2.48,2.51,570703,0
2011-10-28,2.52,2.53,2.44,2.44,305589,0
2011-10-31,2.42,2.58,2.3,2.41,361391,0
2011-11-01,2.35,2.51,2.31,2.48,429018,0
2011-11-02,2.47,2.65,2.44,2.65,404368,0
2011-11-03,2.65,2.79,2.45,2.68,761459,0
2011-11-04,2.64,2.87,2.64,2.83,344377,0
2011-11-07,2.82,2.82,2.59,2.6,792309,0
2011-11-08,2.63,2.69,2.53,2.64,246770,0
2011-11-09,2.59,2.65,2.4,2.47,865036,0
2011-11-10,2.51,2.55,2.44,2.46,153267,0
2011-11-11,2.46,2.5,2.43,2.45,149018,0
2011-11-14,2.46,2.5,2.35,2.37,217649,0
2011-11-15,2.4,2.4,2.28,2.38,223953,0
2011-11-16,2.34,2.39,2.3,2.34,186572,0
2011-11-17,2.33,2.38,2.3,2.34,149402,0
2011-11-18,2.38,2.39,2.23,2.33,259191,0
2011-11-21,2.28,2.38,2.28,2.36,265390,0
2011-11-22,2.36,2.38,2.24,2.24,230365,0
2011-11-23,2.23,2.24,2.15,2.2,252416,0
2011-11-25,2.14,2.18,2.09,2.11,86230,0
2011-11-28,2.14,2.26,2.1,2.16,263232,0
2011-11-29,2.12,2.2,2.09,2.1,200368,0
2011-11-30,2.25,2.25,2.08,2.11,531537,0
2011-12-01,2.11,2.12,1.58,2.11,648052,0
2011-12-02,2.13,2.13,2.09,2.12,208093,0
2011-12-05,2.15,2.32,2.12,2.32,364862,0
2011-12-06,2.32,2.34,2.22,2.31,207627,0
2011-12-07,2.29,2.34,2.27,2.33,188486,0
2011-12-08,2.29,2.31,2.11,2.2,314725,0
2011-12-09,2.21,2.36,2.19,2.3,380409,0
2011-12-12,2.33,2.39,2.32,2.36,189674,0
2011-12-13,2.38,2.39,2.27,2.27,173722,0
2011-12-14,2.29,2.4,2.2,2.4,171218,0
2011-12-15,2.41,2.43,2.26,2.28,183657,0
2011-12-16,2.3,2.35,2.25,2.32,547288,0
2011-12-19,2.33,2.38,2.16,2.18,206067,0
2011-12-20,2.21,2.23,2.02,2.11,385067,0
2011-12-21,2.11,2.16,2.03,2.07,338896,0
2011-12-22,2.07,2.07,2.01,2.07,322172,0
2011-12-23,2.07,2.08,2.02,2.05,68772,0
2011-12-27,2.05,2.07,2.01,2.03,184080,0
2011-12-28,2.03,2.12,1.98,2,241473,0
2011-12-29,2.02,2.1,1.96,2.08,167754,0
2011-12-30,2.07,2.19,2.05,2.16,366073,0
2012-01-03,2.19,2.26,2.13,2.19,377040,0
2012-01-04,2.22,2.23,2.1,2.1,262050,0
2012-01-05,2.08,2.14,2.06,2.08,167662,0
2012-01-06,2.08,2.1,2.05,2.06,220719,0
2012-01-09,2.05,2.1,2.01,2.02,282088,0
2012-01-10,2.04,2.07,1.98,2.04,259224,0
2012-01-11,2.03,2.14,2,2.06,361933,0
2012-01-12,2.05,2.14,2.03,2.13,172604,0
2012-01-13,2.11,2.54,2.1,2.38,843109,0
2012-01-17,2.39,2.42,2.26,2.29,379856,0
2012-01-18,2.3,2.48,2.3,2.44,371252,0
2012-01-19,2.45,2.48,2.3,2.38,248382,0
2012-01-20,2.4,2.43,2.33,2.41,171542,0
2012-01-23,2.4,2.42,2.36,2.38,150618,0
2012-01-24,2.37,2.42,2.28,2.31,260487,0
2012-01-25,2.32,2.41,2.26,2.36,317025,0
2012-01-26,2.34,2.38,2.3,2.31,266885,0
2012-01-27,2.34,2.38,2.22,2.38,241967,0
2012-01-30,2.34,2.42,2.32,2.4,215659,0
2012-01-31,2.55,2.77,2.54,2.75,1009370,0
2012-02-01,2.74,2.95,2.67,2.95,659857,0
2012-02-02,2.92,3.02,2.9,3.01,1180787,0
2012-02-03,3,3.05,2.94,3.01,1473383,0
2012-02-06,3,3.08,2.96,3.05,548145,0
2012-02-07,3.02,3.31,2.98,3.28,1427314,0
2012-02-08,3.33,3.33,3.06,3.19,635061,0
2012-02-09,2.76,2.78,2.58,2.6,8187288,0
2012-02-10,2.58,2.72,2.55,2.66,1229518,0
2012-02-13,2.7,2.73,2.63,2.71,899350,0
2012-02-14,2.71,2.84,2.67,2.8,1916058,0
2012-02-15,2.83,2.85,2.71,2.79,853451,0
2012-02-16,2.8,2.87,2.76,2.85,555409,0
2012-02-17,2.86,2.87,2.8,2.86,644650,0
2012-02-21,2.87,2.87,2.74,2.8,1038939,0
2012-02-22,2.78,2.81,2.73,2.75,651397,0
2012-02-23,2.75,2.78,2.72,2.77,900313,0
2012-02-24,2.76,2.82,2.73,2.8,966096,0
2012-02-27,2.76,2.87,2.75,2.86,853325,0
2012-02-28,2.83,2.95,2.79,2.95,1830116,0
2012-02-29,2.95,3.02,2.79,2.81,2543603,0
2012-03-01,2.83,2.92,2.81,2.85,556035,0
2012-03-02,2.87,2.88,2.8,2.86,602985,0
2012-03-05,2.86,2.9,2.83,2.9,403938,0
2012-03-06,2.86,2.88,2.78,2.85,427141,0
2012-03-07,2.88,2.96,2.85,2.95,469634,0
2012-03-08,2.95,3.05,2.91,3,461892,0
2012-03-09,3.03,3.14,2.98,3.05,1118819,0
2012-03-12,3.07,3.1,2.94,2.99,580619,0
2012-03-13,2.99,3.19,2.99,3.19,837826,0
2012-03-14,3.14,3.27,3.14,3.21,1050998,0
2012-03-15,3.2,3.22,3,3.2,1218427,0
2012-03-16,3.19,3.22,3.11,3.16,1922929,0
2012-03-19,3.19,3.27,3.18,3.24,731068,0
2012-03-20,3.21,3.28,3.2,3.22,469657,0
2012-03-21,3.23,3.26,3.14,3.16,907995,0
2012-03-22,3.14,3.25,3.12,3.25,1060542,0
2012-03-23,3.2,3.28,3.2,3.24,432815,0
2012-03-26,3.26,3.3,3.23,3.29,572422,0
2012-03-27,3.29,3.33,3.25,3.26,567781,0
2012-03-28,3.28,3.32,3.22,3.24,570911,0
2012-03-29,3.26,3.33,3.21,3.32,738291,0
2012-03-30,3.35,3.41,3.27,3.405,944596,0
2012-04-02,3.39,3.48,3.24,3.44,970197,0
2012-04-03,3.47,3.53,3.45,3.5,1012893,0
2012-04-04,3.47,3.51,3.4,3.49,979874,0
2012-04-05,3.49,3.8,3.49,3.68,1371478,0
2012-04-09,3.66,3.7,3.55,3.57,1017910,0
2012-04-10,3.54,3.6,3.26,3.37,1372465,0
2012-04-11,3.39,3.52,3.38,3.48,987083,0
2012-04-12,3.46,3.52,3.45,3.47,509031,0
2012-04-13,3.48,3.51,3.27,3.35,984231,0
2012-04-16,3.38,3.47,3.29,3.43,615269,0
2012-04-17,3.47,3.64,3.47,3.56,1070253,0
2012-04-18,3.56,3.59,3.43,3.45,517344,0
2012-04-19,3.47,3.52,3.43,3.45,639501,0
2012-04-20,3.51,3.51,3.43,3.49,439447,0
2012-04-23,3.44,3.49,3.36,3.46,452097,0
2012-04-24,3.47,3.59,3.45,3.59,472326,0
2012-04-25,3.6,3.73,3.6,3.69,618699,0
2012-04-26,3.7,3.73,3.6,3.61,467036,0
2012-04-27,3.62,3.65,3.55,3.62,328609,0
2012-04-30,3.64,3.64,3.45,3.49,1243648,0
2012-05-01,3.48,3.58,3.34,3.36,1103337,0
2012-05-02,3.34,3.62,3.32,3.59,1584040,0
2012-05-03,3.59,3.6,3.35,3.42,1174160,0
2012-05-04,3.4,3.4,3.21,3.23,964415,0
2012-05-07,3.22,3.39,3.15,3.36,562827,0
2012-05-08,3.33,3.4,3.22,3.37,642698,0
2012-05-09,3.34,3.36,3.26,3.26,711695,0
2012-05-10,3.28,3.44,3.28,3.43,644784,0
2012-05-11,3.39,3.48,3.39,3.48,529755,0
2012-05-14,3.44,3.54,3.39,3.48,922160,0
2012-05-15,3.48,3.75,3.48,3.6,1668673,0
2012-05-16,3.6,3.69,3.59,3.65,800293,0
2012-05-17,3.95,4.1,3.66,3.72,3034820,0
2012-05-18,3.71,3.79,3.51,3.58,963651,0
2012-05-21,3.6,3.71,3.5,3.61,752895,0
2012-05-22,3.57,3.71,3.41,3.46,788259,0
2012-05-23,3.44,3.5,3.32,3.5,785245,0
2012-05-24,3.49,3.67,3.45,3.65,694790,0
2012-05-25,3.63,3.64,3.44,3.46,936662,0
2012-05-29,3.54,3.54,3.37,3.44,770785,0
2012-05-30,3.42,3.47,3.33,3.37,698171,0
2012-05-31,3.39,3.4,3.2,3.25,1527634,0
2012-06-01,3.22,3.48,3.16,3.42,1650759,0
2012-06-04,3.45,3.59,3.36,3.38,1604501,0
2012-06-05,3.52,3.53,3.17,3.2,1579995,0
2012-06-06,3.21,3.25,3.16,3.19,940948,0
2012-06-07,3.23,3.23,3,3.11,1488467,0
2012-06-08,3.11,3.23,3.05,3.21,281155,0
2012-06-11,3.23,3.24,3.1,3.11,591803,0
2012-06-12,3.11,3.24,3.04,3.24,768351,0
2012-06-13,3.22,3.24,3.06,3.09,315996,0
2012-06-14,3.08,3.23,3.04,3.22,469711,0
2012-06-15,3.2,3.23,3.12,3.21,829499,0
2012-06-18,3.17,3.37,3.16,3.32,635417,0
2012-06-19,3.32,3.46,3.29,3.39,747586,0
2012-06-20,3.39,3.47,3.35,3.43,543361,0
2012-06-21,3.42,3.47,3.33,3.44,625143,0
2012-06-22,3.49,3.54,3.42,3.51,2562389,0
2012-06-25,3.48,3.67,3.45,3.67,1414976,0
2012-06-26,3.66,3.72,3.54,3.55,541509,0
2012-06-27,3.57,3.65,3.49,3.5,361106,0
2012-06-28,3.55,3.58,3.3,3.38,425209,0
2012-06-29,3.44,3.55,3.37,3.47,392905,0
2012-07-02,3.48,3.59,3.42,3.5,774240,0
2012-07-03,3.52,3.52,3.36,3.39,380537,0
2012-07-05,3.39,3.63,3.37,3.58,1039460,0
2012-07-06,3.56,3.56,3.45,3.5,392021,0
2012-07-09,3.48,3.53,3.43,3.48,904385,0
2012-07-10,3.52,3.54,3.38,3.43,543138,0
2012-07-11,3.42,3.5,3.33,3.43,674276,0
2012-07-12,3.42,3.5,3.3,3.48,562453,0
2012-07-13,3.49,3.51,3.45,3.49,504871,0
2012-07-16,3.47,3.74,3.46,3.72,966800,0
2012-07-17,3.75,3.8,3.65,3.78,1205337,0
2012-07-18,3.78,4.08,3.74,3.99,1360611,0
2012-07-19,4.03,4.43,3.99,4.02,2260503,0
2012-07-20,4.01,4.35,3.99,4.31,1252940,0
2012-07-23,4.25,4.5,4.2,4.47,2269353,0
2012-07-24,4.49,4.5,4.25,4.36,1531480,0
2012-07-25,4.37,4.57,4.32,4.47,819159,0
2012-07-26,4.52,4.6,4.42,4.51,773814,0
2012-07-27,4.53,4.93,4.53,4.82,1657205,0
2012-07-30,4.84,5.22,4.75,5.05,2176979,0
2012-07-31,5.08,5.39,5.08,5.14,2024605,0
2012-08-01,4.5,4.61,4.18,4.36,2906659,0
2012-08-02,4.29,4.52,4.21,4.46,977544,0
2012-08-03,4.5,4.6705,4.49,4.51,737626,0
2012-08-06,4.53,4.77,4.52,4.66,889583,0
2012-08-07,4.69,4.73,4.61,4.65,975069,0
2012-08-08,4.62,4.75,4.54,4.64,891176,0
2012-08-09,4.64,4.67,4.54,4.61,708555,0
2012-08-10,4.61,4.65,4.48,4.55,1103779,0
2012-08-13,4.56,4.62,4.47,4.56,819925,0
2012-08-14,4.82,4.91,4.61,4.87,1365379,0
2012-08-15,4.98,5.39,4.93,5.23,2130993,0
2012-08-16,5.26,5.61,5.15,5.47,1642687,0
2012-08-17,5.48,5.51,5.24,5.5,1009666,0
2012-08-20,5.51,5.58,5.301,5.5,614596,0
2012-08-21,5.48,5.795,5.47,5.69,1755764,0
2012-08-22,5.67,5.8299,5.58,5.63,511328,0
2012-08-23,5.62,5.65,5.48,5.6,938040,0
2012-08-24,5.58,5.82,5.53,5.68,745070,0
2012-08-27,5.73,5.86,5.6102,5.82,817976,0
2012-08-28,5.83,5.94,5.76,5.88,783372,0
2012-08-29,5.89,5.93,5.58,5.65,853727,0
2012-08-30,5.6,5.69,5.53,5.65,644941,0
2012-08-31,5.7,5.75,5.45,5.54,698400,0
2012-09-04,5.59,5.77,5.48,5.68,1084123,0
2012-09-05,5.67,5.7983,5.54,5.62,597416,0
2012-09-06,5.67,5.79,5.64,5.675,763379,0
2012-09-07,5.7,5.7,5.53,5.55,695286,0
2012-09-10,5.56,5.67,5.51,5.56,844344,0
2012-09-11,5.55,5.685,5.5218,5.54,425876,0
2012-09-12,5.53,5.6,5.3,5.34,1053164,0
2012-09-13,5.35,5.47,5.31,5.39,964135,0
2012-09-14,5.42,5.48,5.36,5.39,502251,0
2012-09-17,5.36,5.45,5.25,5.29,1095100,0
2012-09-18,5.3,5.475,5.26,5.42,733281,0
2012-09-19,5.46,5.57,5.37,5.53,828676,0
2012-09-20,5.52,5.77,5.5,5.73,1050493,0
2012-09-21,5.79,5.85,5.76,5.8,1059548,0
2012-09-24,5.77,5.82,5.4,5.41,1264739,0
2012-09-25,5.42,5.77,5.41,5.72,1240170,0
2012-09-26,5.71,5.8,5.52,5.58,752981,0
2012-09-27,5.62,6.04,5.48,5.94,1396965,0
2012-09-28,5.94,6.16,5.8,5.845,1174873,0
2012-10-01,5.9,5.93,5.68,5.73,582553,0
2012-10-02,5.77,5.8,5.61,5.67,482093,0
2012-10-03,5.69,5.8,5.54,5.79,983846,0
2012-10-04,5.71,6.01,5.71,5.96,1269404,0
2012-10-05,5.99,6.17,5.9,5.91,1042476,0
2012-10-08,5.87,5.91,5.55,5.555,612121,0
2012-10-09,5.49,5.52,5.15,5.17,1182932,0
2012-10-10,5.17,5.26,5.1,5.155,723941,0
2012-10-11,5.14,5.49,5.13,5.26,667166,0
2012-10-12,5.26,5.32,5.05,5.08,553417,0
2012-10-15,5.09,5.14,4.98,5.085,889352,0
2012-10-16,5.12,5.16,5,5.0601,519286,0
2012-10-17,5.06,5.12,4.77,4.83,1398291,0
2012-10-18,4.84,4.95,4.84,4.87,325526,0
2012-10-19,4.83,4.84,4.43,4.49,1055780,0
2012-10-22,4.5,4.5,4.38,4.44,1085195,0
2012-10-23,4.38,4.51,4.34,4.5,883628,0
2012-10-24,4.54,4.56,4.33,4.36,692282,0
2012-10-25,4.41,4.46,4.31,4.37,331951,0
2012-10-26,4.42,4.43,4.26,4.27,469837,0
2012-10-31,4.26,4.26,3.95,4.135,1643207,0
2012-11-01,4.15,4.35,4.13,4.25,933797,0
2012-11-02,4.26,4.34,4.06,4.08,752859,0
2012-11-05,4.09,4.56,4.03,4.51,1870146,0
2012-11-06,4.5,4.57,4.28,4.32,657233,0
2012-11-07,4.3,4.3,4.09,4.21,635885,0
2012-11-08,4.22,4.26,4.05,4.06,642632,0
2012-11-09,3.6,3.62,3.49,3.5,7273212,0
2012-11-12,3.55,3.62,3.4,3.405,2243709,0
2012-11-13,3.42,3.51,3.4,3.46,1045848,0
2012-11-14,3.43,3.495,3.25,3.3,2372411,0
2012-11-15,3.3,3.42,3.29,3.4001,3536652,0
2012-11-16,3.4,3.4,3.29,3.32,1421700,0
2012-11-19,3.35,3.48,3.31,3.46,997436,0
2012-11-20,3.48,3.59,3.46,3.58,1769754,0
2012-11-21,3.54,3.5799,3.4,3.46,804278,0
2012-11-23,3.46,3.46,3.36,3.4,322081,0
2012-11-26,3.4,3.42,3.2997,3.38,1001857,0
2012-11-27,3.4,3.63,3.36,3.52,1841466,0
2012-11-28,3.57,3.58,3.34,3.48,978817,0
2012-11-29,3.5,3.6,3.43,3.59,1663383,0
2012-11-30,3.6,3.97,3.55,3.91,3160471,0
2012-12-03,3.91,3.95,3.7,3.78,1296231,0
2012-12-04,3.81,3.85,3.68,3.73,550016,0
2012-12-05,3.75,3.75,3.61,3.69,877732,0
2012-12-06,3.7,3.73,3.6,3.62,630118,0
2012-12-07,3.62,3.66,3.47,3.635,688426,0
2012-12-10,3.63,3.632,3.51,3.62,1523152,0
2012-12-11,3.7,3.93,3.6601,3.86,2309011,0
2012-12-12,3.92,3.96,3.82,3.86,1063189,0
2012-12-13,3.9,3.91,3.71,3.74,951447,0
2012-12-14,3.74,3.8,3.66,3.67,847051,0
2012-12-17,3.68,3.75,3.64,3.7,1143899,0
2012-12-18,3.72,3.76,3.64,3.74,884457,0
2012-12-19,3.75,3.795,3.58,3.59,1520873,0
2012-12-20,3.73,3.8,3.54,3.61,1842828,0
2012-12-21,3.55,3.6,3.41,3.58,8950523,0
2012-12-24,3.6,3.63,3.52,3.6,281453,0
2012-12-26,3.62,3.63,3.53,3.53,563806,0
2012-12-27,3.6,3.74,3.51,3.67,1054273,0
2012-12-28,3.65,3.7,3.59,3.6,427207,0
2012-12-31,3.58,3.72,3.49,3.72,898589,0
2013-01-02,3.88,3.99,3.8,3.97,1433757,0
2013-01-03,3.95,4.07,3.89,3.95,772736,0
2013-01-04,3.99,4.205,3.965,4.11,769298,0
2013-01-07,4.08,4.22,4.02,4.17,968309,0
2013-01-08,4.18,4.26,4.11,4.18,743437,0
2013-01-09,4.2,4.39,4.18,4.34,686490,0
2013-01-10,4.36,4.4,4.21,4.28,497302,0
2013-01-11,4.3,4.33,4.1299,4.17,600010,0
2013-01-14,4.2,4.29,4.16,4.25,734457,0
2013-01-15,4.21,4.33,4.19,4.32,503062,0
2013-01-16,4.31,4.31,4.06,4.07,428872,0
2013-01-17,4.07,4.1,3.91,3.92,916182,0
2013-01-18,3.9,4,3.9,3.99,585534,0
2013-01-22,4,4.06,3.88,4,643428,0
2013-01-23,3.99,4.04,3.97,4.02,469557,0
2013-01-24,4.04,4.0698,3.85,3.88,551501,0
2013-01-25,3.9,3.9299,3.85,3.88,419557,0
2013-01-28,3.9,3.94,3.84,3.86,384597,0
2013-01-29,3.87,3.915,3.815,3.85,541737,0
2013-01-30,3.83,3.89,3.72,3.76,773590,0
2013-01-31,3.76,3.82,3.66,3.77,671593,0
2013-02-01,3.79,3.82,3.7,3.78,601882,0
2013-02-04,3.75,3.92,3.74,3.88,937619,0
2013-02-05,3.93,4.03,3.78,4.02,732798,0
2013-02-06,4,4.05,3.8901,3.96,593841,0
2013-02-07,3.97,3.99,3.84,3.85,464349,0
2013-02-08,3.88,3.92,3.76,3.77,387975,0
2013-02-11,3.78,3.98,3.78,3.88,513137,0
2013-02-12,3.89,3.98,3.74,3.74,684213,0
2013-02-13,3.77,3.88,3.76,3.86,887674,0
2013-02-14,3.84,3.91,3.77,3.89,664709,0
2013-02-15,3.93,3.93,3.81,3.87,970119,0
2013-02-19,3.89,4.02,3.85,4.02,853191,0
2013-02-20,4.03,4.13,4.02,4.02,937940,0
2013-02-21,4.01,4.065,3.93,3.96,816325,0
2013-02-22,3.98,4.07,3.95,4.07,637359,0
2013-02-25,4.09,4.17,3.75,3.78,1185733,0
2013-02-26,3.81,3.82,3.69,3.74,658802,0
2013-02-27,3.74,3.8,3.69,3.71,829910,0
2013-02-28,3.72,3.91,3.71,3.89,721193,0
2013-03-01,3.84,4.28,3.79,4.27,1637772,0
2013-03-04,4.23,4.3,4.11,4.3,965263,0
2013-03-05,4.32,4.53,4.27,4.37,1092333,0
2013-03-06,4.4,4.4633,4.195,4.24,699344,0
2013-03-07,4.23,4.42,4.19,4.41,469959,0
2013-03-08,4.42,4.455,4.29,4.45,666505,0
2013-03-11,4.4,4.44,4.34,4.4,585365,0
2013-03-12,4.36,4.37,4.24,4.31,539909,0
2013-03-13,4.33,4.35,4.08,4.1,1075600,0
2013-03-14,4.13,4.16,4.02,4.11,675132,0
2013-03-15,4.12,4.185,3.96,4.065,2771052,0
2013-03-18,4.01,4.12,3.95,4.07,425853,0
2013-03-19,4.07,4.12,3.99,4.08,653564,0
2013-03-20,4.1,4.15,4.05,4.12,366972,0
2013-03-21,4.07,4.22,4.03,4.2,606398,0
2013-03-22,4.21,4.33,4.17,4.29,722040,0
2013-03-25,4.58,4.9,4.5101,4.64,2330432,0
2013-03-26,4.64,4.93,4.62,4.93,1255994,0
2013-03-27,4.88,4.99,4.82,4.98,1116144,0
2013-03-28,4.77,4.99,4.7,4.91,1055020,0
2013-04-01,4.96,4.99,4.74,4.87,930703,0
2013-04-02,4.88,5.005,4.8699,4.91,1018099,0
2013-04-03,4.91,4.92,4.7,4.89,736945,0
2013-04-04,5,5.15,4.875,5.09,1464798,0
2013-04-05,4.9,5.08,4.86,5.06,640907,0
2013-04-08,5.1,5.1,4.84,5,633203,0
2013-04-09,5.03,5.11,4.92,5.07,692602,0
2013-04-10,5.07,5.26,5.01,5.225,1370164,0
2013-04-11,5.22,5.36,5.14,5.31,1157730,0
2013-04-12,5.3,5.54,5.25,5.48,1398366,0
2013-04-15,5.4,5.42,5.07,5.15,1553369,0
2013-04-16,5.2,5.26,5.09,5.23,892857,0
2013-04-17,5.2299,5.355,5.13,5.345,1136713,0
2013-04-18,5.38,5.57,5.28,5.49,1123704,0
2013-04-19,5.48,5.91,5.43,5.72,1618086,0
2013-04-22,5.69,5.96,5.575,5.96,1714389,0
2013-04-23,6,6.56,5.97,6.21,3529375,0
2013-04-24,6.24,6.33,6.02,6.21,1543685,0
2013-04-25,6.19,6.4,6.19,6.23,1086464,0
2013-04-26,6.25,6.28,5.94,5.98,1406967,0
2013-04-29,6.03,6.18,5.99,6.06,748616,0
2013-04-30,6.05,6.17,5.93,5.95,694717,0
2013-05-01,5.9,5.99,5.65,5.68,1427341,0
2013-05-02,5.68,5.94,5.68,5.85,1361190,0
2013-05-03,5.89,6.14,5.89,5.94,1541477,0
2013-05-06,5.95,5.95,5.72,5.8,730717,0
2013-05-07,5.72,5.83,5.23,5.24,2560644,0
2013-05-08,5.21,5.26,5.04,5.12,1362382,0
2013-05-09,5.1,5.3,5.05,5.26,1227697,0
2013-05-10,5.29,5.48,5.22,5.44,1185844,0
2013-05-13,5.41,5.86,5.38,5.77,1211604,0
2013-05-14,5.8,6.01,5.76,5.86,1168523,0
2013-05-15,5.86,6.1,5.86,5.93,1237075,0
2013-05-16,5.92,6,5.66,5.69,1111766,0
2013-05-17,5.74,5.91,5.73,5.89,912437,0
2013-05-20,5.88,5.88,5.64,5.66,1038916,0
2013-05-21,5.66,5.895,5.66,5.88,635056,0
2013-05-22,5.88,6.09,5.77,5.8,1187287,0
2013-05-23,5.72,5.73,5.52,5.66,1704536,0
2013-05-24,5.63,5.88,5.6101,5.85,547693,0
2013-05-28,5.84,6.05,5.83,5.97,995878,0
2013-05-29,5.94,6.04,5.92,6.02,857909,0
2013-05-30,6.03,6.3,5.99,5.99,2441964,0
2013-05-31,5.93,6.06,5.81,5.84,1631256,0
2013-06-03,6.08,6.09,5.59,5.78,1624964,0
2013-06-04,5.5,5.59,5.24,5.32,6405789,0
2013-06-05,5.25,5.3,5,5.09,3379899,0
2013-06-06,5.07,5.15,4.85,5,2468805,0
2013-06-07,5.05,5.125,4.98,5.01,1246352,0
2013-06-10,5.01,5.14,4.89,4.89,1511977,0
2013-06-11,4.85,4.88,4.7,4.7,3080755,0
2013-06-12,4.76,4.78,4.57,4.58,1174628,0
2013-06-13,4.54,4.84,4.42,4.79,1697391,0
2013-06-14,4.79,5.05,4.78,5.01,1905406,0
2013-06-17,5.1,5.18,5.07,5.09,2075510,0
2013-06-18,5.1,5.12,4.95,4.96,1168187,0
2013-06-19,4.95,5.04,4.86,4.9,1019925,0
2013-06-20,4.82,4.83,4.6,4.66,2326680,0
2013-06-21,4.67,5.04,4.67,5.01,4335305,0
2013-06-24,4.92,4.98,4.57,4.6,2596315,0
2013-06-25,4.66,4.66,4.5,4.525,1444732,0
2013-06-26,4.57,4.62,4.51,4.515,928896,0
2013-06-27,4.56,4.66,4.51,4.64,775898,0
2013-06-28,4.61,4.61,4.48,4.54,1269421,0
2013-07-01,4.54,4.86,4.54,4.73,1201828,0
2013-07-02,4.94,5.08,4.83,4.99,1785394,0
2013-07-03,4.97,5,4.86,4.91,471562,0
2013-07-05,5.01,5.011,4.91,4.97,716226,0
2013-07-08,5,5.059,4.86,4.99,758948,0
2013-07-09,5.05,5.07,4.95,5.01,737031,0
2013-07-10,5.1,5.2129,5.07,5.15,1058303,0
2013-07-11,5.23,5.24,5.1,5.15,1050997,0
2013-07-12,5.17,5.615,5.03,5.53,2281344,0
2013-07-15,5.57,5.6,5.3601,5.4,1021453,0
2013-07-16,5.37,5.495,5.33,5.38,793677,0
2013-07-17,5.4,5.46,5.3,5.44,711158,0
2013-07-18,5.47,5.47,5.35,5.43,659771,0
2013-07-19,5.43,5.48,5.39,5.4,966915,0
2013-07-22,5.42,5.63,5.41,5.56,975316,0
2013-07-23,6.22,6.64,6.11,6.14,11363222,0
2013-07-24,6.15,6.44,6,6.07,3796009,0
2013-07-25,6.08,6.5,6.02,6.49,2446369,0
2013-07-26,6.45,6.55,6.29,6.36,1583178,0
2013-07-29,6.35,6.43,6.26,6.26,1478486,0
2013-07-30,6.7,6.8,6.4,6.45,3135805,0
2013-07-31,6.47,6.74,6.4,6.66,1959760,0
2013-08-01,6.8,7.04,6.757,6.95,3500570,0
2013-08-02,7.05,7.1,6.83,6.92,2660936,0
2013-08-05,6.93,6.93,6.7,6.8,1702406,0
2013-08-06,6.81,6.84,6.64,6.72,1481129,0
2013-08-07,6.73,6.8,6.5,6.55,1952226,0
2013-08-08,6.27,6.55,6.16,6.28,2883325,0
2013-08-09,6.03,6.35,6.03,6.23,2306252,0
2013-08-12,6.17,6.2,6.03,6.16,1528505,0
2013-08-13,6.21,6.22,6.1,6.2,899520,0
2013-08-14,6.15,6.34,6.15,6.18,1123180,0
2013-08-15,6.1,6.14,6.01,6.02,1806032,0
2013-08-16,6.01,6.14,6.01,6.1,1254610,0
2013-08-19,6.06,6.17,6.06,6.09,1522078,0
2013-08-20,6.1,6.16,6.06,6.14,1089870,0
2013-08-21,6.1,6.21,5.94,6.05,1007554,0
2013-08-22,6.07,6.21,6.05,6.17,475387,0
2013-08-23,6.17,6.17,5.92,6.02,1137894,0
2013-08-26,6.02,6.25,5.9601,6.21,1245513,0
2013-08-27,6.15,6.16,5.75,5.77,1214372,0
2013-08-28,5.78,5.8,5.52,5.66,1444704,0
2013-08-29,5.67,5.92,5.63,5.78,674028,0
2013-08-30,5.77,5.8,5.55,5.61,806824,0
2013-09-03,5.69,5.85,5.65,5.81,712888,0
2013-09-04,5.84,5.94,5.75,5.9,1133641,0
2013-09-05,5.93,5.98,5.68,5.69,2415854,0
2013-09-06,5.75,5.769,5.52,5.65,931043,0
2013-09-09,5.64,5.71,5.56,5.66,790939,0
2013-09-10,5.7,5.96,5.69,5.945,1174335,0
2013-09-11,5.94,6.12,5.94,6.1,3440477,0
2013-09-12,6.1,6.15,6.02,6.09,4601173,0
2013-09-13,6.15,6.18,6.07,6.12,2383936,0
2013-09-16,6.22,6.27,6.06,6.1,1342941,0
2013-09-17,6.1,6.23,6.06,6.23,1721808,0
2013-09-18,6.24,6.5,6.21,6.46,2711067,0
2013-09-19,6.47,6.52,6.38,6.39,1597557,0
2013-09-20,6.42,6.44,6.22,6.3,4626514,0
2013-09-23,6.29,6.31,6.03,6.171,1764836,0
2013-09-24,6.16,6.25,6.1,6.18,924100,0
2013-09-25,6.17,6.2,6,6,985984,0
2013-09-26,6.02,6.09,5.93,5.97,1238600,0
2013-09-27,5.93,6.11,5.84,6.1,3088885,0
2013-09-30,6.08,6.27,6.01,6.22,3742100,0
2013-10-01,6.35,6.45,6.34,6.44,3636500,0
2013-10-02,6.43,6.63,6.42,6.59,4605100,0
2013-10-03,6.61,6.66,6.44,6.58,2745800,0
2013-10-04,6.58,6.65,6.46,6.49,1339200,0
2013-10-07,6.43,6.47,6.28,6.37,1429100,0
2013-10-08,6.36,6.36,5.79,5.79,2314100,0
2013-10-09,5.81,5.86,5.21,5.32,3615305,0
2013-10-10,5.56,5.82,5.55,5.7,2289800,0
2013-10-11,5.7,5.72,5.43,5.53,1968670,0
2013-10-14,5.51,5.65,5.33,5.63,1689401,0
2013-10-15,5.63,5.64,5.41,5.44,1388600,0
2013-10-16,5.49,5.74,5.46,5.72,1121400,0
2013-10-17,5.7,5.74,5.55,5.62,1165600,0
2013-10-18,5.67,5.67,5.4,5.43,1345500,0
2013-10-21,5.44,5.44,5.25,5.3,1137100,0
2013-10-22,5.4,5.53,5.29,5.52,1205900,0
2013-10-23,5.49,5.62,5.4016,5.6,655376,0
2013-10-24,5.64,5.71,5.48,5.56,883500,0
2013-10-25,5.57,5.59,5.4,5.52,961510,0
2013-10-28,5.54,5.58,5.41,5.45,712500,0
2013-10-29,5.49,5.63,5.41,5.63,654300,0
2013-10-30,5.66,5.66,5.24,5.24,1389987,0
2013-10-31,5.47,5.47,4.83,5.025,3880058,0
2013-11-01,4.99,5.17,4.85,5.13,2735500,0
2013-11-04,5.2,5.56,5.195,5.54,2490988,0
2013-11-05,5.5,5.84,5.36,5.82,4297600,0
2013-11-06,5.85,5.9,5.51,5.55,3295100,0
2013-11-07,5.5,5.82,5.29,5.3,2433700,0
2013-11-08,5.32,5.64,5.3,5.59,1605000,0
2013-11-11,5.61,5.639,5.45,5.51,1280871,0
2013-11-12,5.48,5.73,5.35,5.7,1316700,0
2013-11-13,5.64,5.79,5.59,5.73,1304900,0
2013-11-14,5.74,5.74,5.6,5.7,510800,0
2013-11-15,5.68,5.72,5.54,5.68,865100,0
2013-11-18,5.71,5.74,5.5,5.53,861600,0
2013-11-19,5.51,5.55,5.27,5.32,1262064,0
2013-11-20,5.33,5.46,5.25,5.28,986600,0
2013-11-21,5.25,5.28,5.02,5.02,2484000,0
2013-11-22,5.07,5.23,4.97,5.22,1962889,0
2013-11-25,5.24,5.28,5.06,5.09,1695400,0
2013-11-26,5.09,5.1,4.86,4.98,1439700,0
2013-11-27,5,5.24,4.81,5.22,1974400,0
2013-11-29,5.25,5.8,5.22,5.72,2783771,0
2013-12-02,5.64,5.83,5.57,5.8,3865700,0
2013-12-03,5.77,6,5.7,5.99,2287045,0
2013-12-04,5.99,6.07,5.88,6.06,3884100,0
2013-12-05,6.04,6.05,5.86,5.96,1385900,0
2013-12-06,6.05,6.05,5.85,5.98,1282000,0
2013-12-09,5.99,6,5.11,5.23,3394690,0
2013-12-10,5.19,5.29,5,5.09,1332200,0
2013-12-11,5.08,5.13,4.8,4.86,1630500,0
2013-12-12,4.9,4.96,4.81,4.86,818347,0
2013-12-13,4.88,5.01,4.8,5,1409600,0
2013-12-16,5,5.08,4.92,4.95,1266900,0
2013-12-17,4.94,4.97,4.78,4.9,2147800,0
2013-12-18,4.91,4.98,4.76,4.98,1263900,0
2013-12-19,4.95,5.04,4.79,4.9,1219200,0
2013-12-20,4.89,5.04,4.83,4.85,2895500,0
2013-12-23,4.88,4.92,4.79,4.81,1410600,0
2013-12-24,4.81,4.85,4.72,4.79,872546,0
2013-12-26,4.8,4.8378,4.69,4.71,1373312,0
2013-12-27,4.71,4.76,4.63,4.67,1370900,0
2013-12-30,4.62,4.91,4.54,4.88,1831000,0
2013-12-31,4.9,5.04,4.84,5.01,1605100,0
2014-01-02,5.02,5.05,4.9,4.93,1318384,0
2014-01-03,4.94,5.05,4.9,5.01,1019620,0
2014-01-06,5.01,5.01,4.81,4.89,1238300,0
2014-01-07,4.93,5.25,4.89,5.16,1947400,0
2014-01-08,5.16,5.38,5.05,5.19,1541400,0
2014-01-09,5.26,5.32,5.07,5.21,1066000,0
2014-01-10,5.23,5.31,5.01,5.3,1346400,0
2014-01-13,5.34,5.4,5.19,5.38,2082700,0
2014-01-14,5.38,5.49,5.34,5.49,1181500,0
2014-01-15,5.5,5.51,5.35,5.49,919000,0
2014-01-16,5.47,5.56,5.44,5.56,953270,0
2014-01-17,5.53,5.61,5.5,5.53,747800,0
2014-01-21,5.58,5.63,5.34,5.5,968400,0
2014-01-22,5.5,5.64,5.36,5.41,1778900,0
2014-01-23,5.35,5.41,5.25,5.32,859700,0
2014-01-24,5.27,5.29,4.97,5.03,1282000,0
2014-01-27,5.03,5.1,4.76,5,1246650,0
2014-01-28,5.03,5.23,5.01,5.23,754700,0
2014-01-29,5.15,5.16,4.9,4.93,1252100,0
2014-01-30,4.97,5.07,4.87,4.96,1421100,0
2014-01-31,4.95,4.95,4.79,4.81,1128800,0
2014-02-03,4.88,4.88,4.5,4.52,1882498,0
2014-02-04,4.65,4.98,4.53,4.7,2434362,0
2014-02-05,4.6,4.63,4.3304,4.49,2961194,0
2014-02-06,4.53,4.53,4.32,4.37,1263102,0
2014-02-07,4.4,4.59,4.34,4.57,1689968,0
2014-02-10,4.59,4.89,4.58,4.88,1377726,0
2014-02-11,4.88,4.98,4.785,4.92,1595262,0
2014-02-12,4.87,4.97,4.86,4.91,833482,0
2014-02-13,4.86,4.99,4.82,4.97,947879,0
2014-02-14,4.95,5.05,4.8601,4.95,794021,0
2014-02-18,4.97,5,4.9,4.96,990711,0
2014-02-19,4.92,4.94,4.72,4.75,1388067,0
2014-02-20,4.78,4.98,4.67,4.94,753503,0
2014-02-21,4.89,5.085,4.87,4.89,1566121,0
2014-02-24,4.94,5.07,4.85,5.04,1093743,0
2014-02-25,5.04,5.11,4.98,5.05,583953,0
2014-02-26,5.07,5.18,4.99,5.05,831021,0
2014-02-27,5.05,5.17,4.94,5.13,1386111,0
2014-02-28,5.16,5.16,4.71,4.82,1602466,0
2014-03-03,4.82,5.19,4.82,5.06,2093753,0
2014-03-04,5.1,5.15,5.02,5.11,1259578,0
2014-03-05,5.11,5.15,4.94,5.06,953647,0
2014-03-06,5.07,5.1,5,5.04,1140645,0
2014-03-07,5.08,5.1,4.95,5.04,1383487,0
2014-03-10,5.04,5.13,4.92,5.07,1521651,0
2014-03-11,5.07,5.12,4.85,4.96,1417511,0
2014-03-12,4.92,5.09,4.8601,5.08,826757,0
2014-03-13,5.09,5.15,4.99,5.09,1384184,0
2014-03-14,5.04,5.135,4.91,5.11,1069723,0
2014-03-17,5.13,5.24,5.04,5.22,1212628,0
2014-03-18,5.23,5.48,5.15,5.43,1763050,0
2014-03-19,5.42,5.47,5.25,5.28,705835,0
2014-03-20,5.27,5.29,5.14,5.21,544859,0
2014-03-21,5.25,5.27,4.95,5.18,3412793,0
2014-03-24,5.21,5.21,4.82,4.94,2363494,0
2014-03-25,4.99,5.02,4.84,4.96,1348854,0
2014-03-26,5.01,5.01,4.75,4.79,1633200,0
2014-03-27,4.8,4.81,4.47,4.67,2485797,0
2014-03-28,4.67,4.75,4.47,4.47,1688137,0
2014-03-31,4.52,4.72,4.47,4.7,1509703,0
2014-04-01,4.73,4.94,4.6,4.63,2189599,0
2014-04-02,4.66,4.69,4.51,4.56,1459963,0
2014-04-03,4.58,4.62,4.36,4.39,1576675,0
2014-04-04,4.49,4.52,4.09,4.17,2453169,0
2014-04-07,4.15,4.29,4.02,4.25,2109856,0
2014-04-08,4.25,4.32,4.16,4.24,1318201,0
2014-04-09,4.27,4.49,4.255,4.49,1208884,0
2014-04-10,4.47,4.49,4.105,4.16,1572287,0
2014-04-11,4.11,4.2,3.78,3.83,2652860,0
2014-04-14,3.94,3.97,3.58,3.74,1538894,0
2014-04-15,3.79,3.87,3.39,3.85,2768036,0
2014-04-16,3.89,3.975,3.7,3.84,2436596,0
2014-04-17,3.85,3.92,3.73,3.79,1510027,0
2014-04-21,3.85,3.94,3.77,3.9,1084241,0
2014-04-22,3.94,3.95,3.73,3.78,2197185,0
2014-04-23,3.78,3.84,3.62,3.8,1874852,0
2014-04-24,3.84,4.22,3.8,4.09,2825534,0
2014-04-25,4.04,4.05,3.8,3.86,2193988,0
2014-04-28,3.86,3.9,3.46,3.79,1788279,0
2014-04-29,3.8,4.08,3.77,4.06,1322175,0
2014-04-30,4.06,4.09,3.81,3.98,1890413,0
2014-05-01,3.97,4.37,3.86,4.28,2885895,0
2014-05-02,4.31,4.32,4,4.04,1530320,0
2014-05-05,3.95,4.015,3.87,3.92,1433084,0
2014-05-06,3.88,3.97,3.72,3.78,2064977,0
2014-05-07,3.77,3.87,3.6,3.86,1263030,0
2014-05-08,3.83,3.97,3.64,3.65,988948,0
2014-05-09,3.62,3.99,3.57,3.94,3051077,0
2014-05-12,3.99,4.27,3.93,4.2,1960605,0
2014-05-13,4.2,4.33,4.02,4.02,1145535,0
2014-05-14,4.03,4.09,3.93,3.94,890042,0
2014-05-15,3.92,3.98,3.71,3.84,2577339,0
2014-05-16,3.83,4.02,3.77,4.02,1880176,0
2014-05-19,3.98,4.11,3.92,4.05,1306473,0
2014-05-20,4.02,4.085,3.97,4.045,2484934,0
2014-05-21,4.09,4.1,3.895,3.99,1559442,0
2014-05-22,3.99,4.09,3.87,3.9,1616340,0
2014-05-23,3.91,4.11,3.83,4.1,2204931,0
2014-05-27,4.13,4.2,3.975,4.1,1989427,0
2014-05-28,4.39,4.44,4.21,4.25,2485532,0
2014-05-29,4.28,4.31,4.18,4.22,725444,0
2014-05-30,4.36,4.43,4.13,4.2,1845401,0
2014-06-02,4.25,4.3,3.96,4.12,2146100,0
2014-06-03,4.08,4.23,4,4.2,1347071,0
2014-06-04,4.19,4.25,4.11,4.25,965861,0
2014-06-05,4.26,4.3,4.2,4.28,1990070,0
2014-06-06,4.31,4.32,4.2,4.31,1527718,0
2014-06-09,4.33,4.42,4.26,4.34,1645293,0
2014-06-10,4.33,4.4,4.26,4.4,2018500,0
2014-06-11,4.36,4.415,4.23,4.31,1285777,0
2014-06-12,4.32,4.4,4.24,4.38,1763938,0
2014-06-13,4.41,4.41,4.25,4.34,1168941,0
2014-06-16,4.33,4.44,4.31,4.4,1354099,0
2014-06-17,4.4,4.44,4.305,4.42,1211911,0
2014-06-18,4.43,4.46,4.32,4.45,1308109,0
2014-06-19,4.45,4.48,4.36,4.44,951329,0
2014-06-20,4.45,4.45,4.3299,4.39,2435483,0
2014-06-23,4.38,4.43,4.23,4.28,999209,0
2014-06-24,4.27,4.37,4.21,4.28,1420008,0
2014-06-25,4.23,4.36,4.21,4.34,2754645,0
2014-06-26,4.32,4.35,4.21,4.27,837851,0
2014-06-27,4.23,4.27,4.18,4.25,3481587,0
2014-06-30,4.24,4.6,4.21,4.56,2376169,0
2014-07-01,4.56,4.75,4.54,4.62,2494590,0
2014-07-02,4.62,4.79,4.62,4.76,1211700,0
2014-07-03,4.77,4.81,4.64,4.71,562273,0
2014-07-07,4.71,4.72,4.25,4.26,1896320,0
2014-07-08,4.26,4.32,4.03,4.19,2040492,0
2014-07-09,4.2,4.24,4.04,4.1,848122,0
2014-07-10,4.01,4.14,3.97,4.06,918419,0
2014-07-11,4.04,4.1,4.02,4.07,563601,0
2014-07-14,4.12,4.22,4.03,4.07,1149246,0
2014-07-15,4.1,4.15,4.01,4.05,1577275,0
2014-07-16,4.1,4.1,3.945,4,1243041,0
2014-07-17,3.97,4.04,3.65,3.69,1543498,0
2014-07-18,3.69,3.93,3.6816,3.91,1136276,0
2014-07-21,3.89,3.98,3.805,3.89,1329445,0
2014-07-22,3.9,4.079,3.88,3.93,970691,0
2014-07-23,4.12,4.75,4.1,4.35,10416077,0
2014-07-24,4.3,4.32,4.0299,4.28,3707763,0
2014-07-25,4.27,4.29,4.135,4.18,1178447,0
2014-07-28,4.21,4.24,3.93,4.07,1438933,0
2014-07-29,4.09,4.17,4.03,4.11,957977,0
2014-07-30,4.16,4.28,4.12,4.24,850656,0
2014-07-31,4.15,4.17,3.98,4,1227206,0
2014-08-01,4.12,4.21,3.89,3.97,1643556,0
2014-08-04,4,4.06,3.87,3.97,832151,0
2014-08-05,3.95,4.08,3.91,4,732293,0
2014-08-06,3.97,4.17,3.95,4.11,572252,0
2014-08-07,4.12,4.12,3.91,3.91,782555,0
2014-08-08,3.93,4.01,3.84,4.01,956449,0
2014-08-11,4.03,4.15,3.98,4.1,797530,0
2014-08-12,4.14,4.15,3.885,3.89,1686856,0
2014-08-13,3.9,3.92,3.7,3.79,1764970,0
2014-08-14,3.8,3.86,3.76,3.83,1054883,0
2014-08-15,3.87,3.97,3.7698,3.87,951884,0
2014-08-18,3.94,4.05,3.8919,3.97,879481,0
2014-08-19,3.99,4,3.86,3.93,664853,0
2014-08-20,3.91,3.92,3.78,3.83,925962,0
2014-08-21,3.86,3.86,3.7,3.78,1068365,0
2014-08-22,3.77,3.8,3.69,3.74,872103,0
2014-08-25,3.76,4,3.73,3.98,1843654,0
2014-08-26,3.99,4.015,3.9,4.01,1266928,0
2014-08-27,4.02,4.03,3.92,4.01,1123792,0
2014-08-28,3.98,4.032,3.845,3.87,1031223,0
2014-08-29,3.88,3.98,3.84,3.95,812663,0
2014-09-02,3.95,4.02,3.84,3.85,1544953,0
2014-09-03,3.87,3.92,3.81,3.82,1320826,0
2014-09-04,3.85,3.86,3.7,3.71,1824588,0
2014-09-05,3.71,3.71,3.56,3.63,1526380,0
2014-09-08,3.59,3.73,3.56,3.63,1042773,0
2014-09-09,3.63,3.66,3.53,3.53,1537609,0
2014-09-10,3.53,3.68,3.51,3.64,1092341,0
2014-09-11,3.62,3.7,3.57,3.69,927770,0
2014-09-12,3.71,3.74,3.61,3.64,781755,0
2014-09-15,3.62,3.76,3.51,3.75,1760204,0
2014-09-16,3.75,3.8,3.68,3.76,1476778,0
2014-09-17,3.77,3.875,3.75,3.78,905800,0
2014-09-18,3.79,3.86,3.74,3.79,735382,0
2014-09-19,3.8,3.9,3.69,3.76,2823869,0
2014-09-22,3.73,3.7699,3.6,3.65,1455582,0
2014-09-23,3.62,3.77,3.62,3.75,1219797,0
2014-09-24,3.76,3.85,3.72,3.85,1126316,0
2014-09-25,3.91,3.96,3.77,3.8,1762588,0
2014-09-26,3.8,3.85,3.735,3.83,828522,0
2014-09-29,3.77,3.84,3.72,3.79,934689,0
2014-09-30,3.8,3.82,3.57,3.57,1511561,0
2014-10-01,3.61,3.62,3.33,3.48,2186152,0
2014-10-02,3.46,3.58,3.4501,3.53,1001175,0
2014-10-03,3.57,3.59,3.49,3.54,412463,0
2014-10-06,3.54,3.58,3.44,3.49,777564,0
2014-10-07,3.46,3.46,3.25,3.25,1268687,0
2014-10-08,3.25,3.3,3.1,3.26,1911112,0
2014-10-09,3.24,3.27,3.1,3.13,1468069,0
2014-10-10,3.09,3.21,3.03,3.13,1824771,0
2014-10-13,3.13,3.15,2.98,3.03,1192585,0
2014-10-14,3.06,3.215,3.02,3.14,1131870,0
2014-10-15,3.05,3.25,3.04,3.19,1476436,0
2014-10-16,3.13,3.52,3.11,3.45,1430088,0
2014-10-17,3.51,3.52,3.32,3.32,992710,0
2014-10-20,3.3,3.5,3.3,3.475,751413,0
2014-10-21,3.5,3.58,3.425,3.48,894518,0
2014-10-22,3.51,3.57,3.37,3.37,1303301,0
2014-10-23,3.43,3.58,3.38,3.5,1239637,0
2014-10-24,3.52,3.62,3.48,3.6,745933,0
2014-10-27,3.58,3.6,3.49,3.57,1316816,0
2014-10-28,3.57,3.84,3.57,3.835,1529375,0
2014-10-29,3.83,3.84,3.71,3.805,1236745,0
2014-10-30,3.77,3.88,3.74,3.87,1399721,0
2014-10-31,3.95,3.98,3.49,3.59,3344831,0
2014-11-03,3.58,3.74,3.56,3.71,2681041,0
2014-11-04,3.75,3.85,3.63,3.81,1707560,0
2014-11-05,3.77,3.84,3.705,3.72,1436311,0
2014-11-06,3.74,3.88,3.71,3.86,1825687,0
2014-11-07,3.86,3.905,3.8,3.88,960996,0
2014-11-10,3.85,3.98,3.83,3.84,2518089,0
2014-11-11,3.87,3.9,3.81,3.84,1329650,0
2014-11-12,3.81,3.8699,3.77,3.81,874477,0
2014-11-13,3.82,3.87,3.68,3.68,1191322,0
2014-11-14,3.69,3.69,3.54,3.555,720821,0
2014-11-17,3.55,3.7,3.55,3.63,890338,0
2014-11-18,3.64,3.75,3.62,3.67,896283,0
2014-11-19,3.65,3.68,3.505,3.53,799798,0
2014-11-20,3.53,3.72,3.51,3.71,1294877,0
2014-11-21,3.8,3.87,3.73,3.76,1782688,0
2014-11-24,3.7903,3.91,3.7903,3.9,1143223,0
2014-11-25,3.92,3.97,3.89,3.92,881773,0
2014-11-26,3.93,3.98,3.91,3.95,833489,0
2014-11-28,3.97,4.19,3.96,4.03,1360966,0
2014-12-01,3.96,4.04,3.875,3.88,1296823,0
2014-12-02,3.89,4.02,3.87,3.95,1093729,0
2014-12-03,3.95,3.95,3.86,3.91,1931245,0
2014-12-04,4.76,4.84,4.38,4.47,17472764,0
2014-12-05,4.5,5.01,4.42,4.93,13797597,0
2014-12-08,4.93,5.04,4.79,4.9,6624585,0
2014-12-09,4.82,5,4.78,4.91,3693927,0
2014-12-10,4.96,4.97,4.77,4.85,3580138,0
2014-12-11,4.89,5,4.85,4.9,2352689,0
2014-12-12,4.87,4.96,4.85,4.86,1641080,0
2014-12-15,4.86,4.92,4.6,4.63,1929752,0
2014-12-16,4.61,4.82,4.5,4.59,1679167,0
2014-12-17,4.58,4.72,4.55,4.71,1970343,0
2014-12-18,4.79,4.81,4.7,4.8,1285112,0
2014-12-19,4.79,4.94,4.76,4.86,6055179,0
2014-12-22,4.85,4.88,4.68,4.82,1083411,0
2014-12-23,4.85,4.85,4.57,4.57,1672582,0
2014-12-24,4.56,4.69,4.55,4.64,1218595,0
2014-12-26,4.68,4.79,4.64,4.75,658459,0
2014-12-29,4.72,4.84,4.72,4.83,992864,0
2014-12-30,4.815,4.9,4.755,4.77,848201,0
2014-12-31,4.77,4.85,4.7,4.73,1302526,0
2015-01-02,4.8,4.88,4.685,4.83,960784,0
2015-01-05,4.81,4.859,4.705,4.78,1425769,0
2015-01-06,4.8,4.82,4.48,4.54,1628273,0
2015-01-07,4.59,4.66,4.48,4.52,1178944,0
2015-01-08,4.59,4.76,4.48,4.73,2053860,0
2015-01-09,4.74,4.74,4.59,4.67,753874,0
2015-01-12,4.69,4.755,4.6,4.69,919789,0
2015-01-13,4.76,4.84,4.45,4.53,2061397,0
2015-01-14,4.47,4.645,4.37,4.59,1039952,0
2015-01-15,4.61,4.62,4.21,4.22,1784224,0
2015-01-16,4.2,4.53,4.1901,4.49,2488291,0
2015-01-20,4.52,4.62,4.45,4.605,1440772,0
2015-01-21,4.5501,4.75,4.51,4.75,2312833,0
2015-01-22,4.78,5.07,4.66,5.05,3102850,0
2015-01-23,5.27,7.58,5.24,7.11,37871564,0
2015-01-26,6.98,7.93,6.86,7.8,15775537,0
2015-01-27,7.48,8.01,7.41,7.64,9513031,0
2015-01-28,7.68,7.95,7.32,7.4,5115174,0
2015-01-29,7.43,7.65,7.13,7.46,2546863,0
2015-01-30,7.43,7.55,7.11,7.16,2649581,0
2015-02-02,7.23,7.34,6.91,7.17,2898104,0
2015-02-03,7.31,7.59,7.08,7.41,2104169,0
2015-02-04,7.46,7.542,7.0974,7.32,3440816,0
2015-02-05,7.27,7.69,7.27,7.64,3546789,0
2015-02-06,7.61,7.9,7.39,7.49,2731136,0
2015-02-09,7.47,7.88,7.39,7.75,2808644,0
2015-02-10,7.81,8.18,7.73,8.01,6295176,0
2015-02-11,8.01,8.13,7.61,7.92,3290238,0
2015-02-12,7.97,8.24,7.92,7.97,3315523,0
2015-02-13,7.96,8.18,7.85,8.05,2578326,0
2015-02-17,8.08,8.55,8.04,8.39,3541831,0
2015-02-18,8.44,8.55,8.045,8.3,2490764,0
2015-02-19,8.27,8.4,8.08,8.27,1870549,0
2015-02-20,8.3,8.32,8.125,8.24,2024896,0
2015-02-23,8.26,8.505,8.12,8.23,2657105,0
2015-02-24,8.24,8.32,7.76,7.82,3608711,0
2015-02-25,7.82,8.195,7.77,8.12,2946787,0
2015-02-26,8.01,8.15,7.76,8.11,2143759,0
2015-02-27,8.12,8.2,7.95,7.96,2688418,0
2015-03-02,8.09,8.52,8.08,8.2,3954500,0
2015-03-03,8.24,8.3,7.91,8.05,4489200,0
2015-03-04,8.04,8.38,7.9,8.3,2430800,0
2015-03-05,8.31,8.59,8.19,8.24,2638700,0
2015-03-06,8.2,8.24,7.96,8.06,1698000,0
2015-03-09,8.1,8.15,7.9,8.03,1360200,0
2015-03-10,7.93,8.25,7.86,8.16,1754300,0
2015-03-11,8,8.28,7.8,8.16,2238500,0
2015-03-12,8.19,8.26,8.04,8.22,1624600,0
2015-03-13,8.24,8.4,8.08,8.15,2807600,0
2015-03-16,8.18,8.29,8.05,8.17,1553600,0
2015-03-17,8.14,8.23,8.06,8.13,1567100,0
2015-03-18,8.11,8.17,7.95,8,2145500,0
2015-03-19,8,8.15,7.97,8.09,1679100,0
2015-03-20,8.11,8.15,7.88,8,4023100,0
2015-03-23,7.97,8.01,7.77,7.85,1745800,0
2015-03-24,7.83,8.24,7.81,7.85,2960700,0
2015-03-25,7.86,8,7.2,7.24,2909500,0
2015-03-26,7.18,7.48,6.99,7.33,2750400,0
2015-03-27,7.34,7.48,7.26,7.4,1290400,0
2015-03-30,7.43,7.55,7.3,7.54,1738700,0
2015-03-31,7.61,7.65,7.335,7.37,2163960,0
2015-04-01,7.36,7.36,7.02,7.3,2519600,0
2015-04-02,7.28,7.44,7.15,7.44,1473900,0
2015-04-06,7.38,7.51,7.28,7.49,1716100,0
2015-04-07,7.48,7.52,7.36,7.37,1702042,0
2015-04-08,7.34,7.66,7.34,7.59,1252700,0
2015-04-09,7.56,7.63,7.3,7.5,829029,0
2015-04-10,7.52,7.65,7.47,7.56,947200,0
2015-04-13,7.57,7.64,7.54,7.58,906000,0
2015-04-14,7.62,7.65,7.47,7.54,1080300,0
2015-04-15,7.57,7.62,7.43,7.55,1053249,0
2015-04-16,7.53,7.64,7.475,7.61,751326,0
2015-04-17,7.5,7.58,7.23,7.3,1499600,0
2015-04-20,7.35,7.47,7.21,7.43,1055309,0
2015-04-21,7.44,7.51,7.31,7.35,819060,0
2015-04-22,7.38,7.43,7.17,7.25,947546,0
2015-04-23,7.25,7.33,7.13,7.31,822000,0
2015-04-24,7.28,7.37,7.19,7.19,657401,0
2015-04-27,7.22,7.29,6.71,6.73,1725100,0
2015-04-28,6.71,6.89,6.47,6.66,1799644,0
2015-04-29,6.63,6.7,6.44,6.54,1673700,0
2015-04-30,6.49,6.54,6.16,6.25,2636100,0
2015-05-01,6.33,6.42,6.19,6.32,1871100,0
2015-05-04,7.13,7.4,6.75,7.14,7490300,0
2015-05-05,6.96,7.1,6.54,6.57,3583900,0
2015-05-06,6.57,7.12,6.495,7.1,3376764,0
2015-05-07,7.11,7.29,6.86,7.15,2374174,0
2015-05-08,7.23,7.49,7.13,7.48,1871600,0
2015-05-11,7.51,7.58,7.39,7.45,1511800,0
2015-05-12,7.44,7.49,7.25,7.41,2242404,0
2015-05-13,7.43,7.48,7.2,7.21,1470096,0
2015-05-14,7.24,7.28,7.06,7.2,1355700,0
2015-05-15,7.18,7.23,7.03,7.23,1144776,0
2015-05-18,7.24,7.54,7.12,7.5,2216483,0
2015-05-19,7.51,7.5594,7.35,7.39,2037994,0
2015-05-20,7.42,7.47,7.24,7.35,1453800,0
2015-05-21,7.33,7.46,7.15,7.38,1860000,0
2015-05-22,7.38,7.55,7.29,7.52,1252500,0
2015-05-26,7.45,7.63,7.43,7.49,2249224,0
2015-05-27,7.5,7.76,7.45,7.74,2133000,0
2015-05-28,7.76,7.76,7.56,7.64,907927,0
2015-05-29,7.64,7.71,7.57,7.65,1137700,0
2015-06-01,7.7,7.75,7.475,7.74,1937852,0
2015-06-02,7.75,7.85,7.62,7.73,1893184,0
2015-06-03,7.78,7.8,7.63,7.72,1293900,0
2015-06-04,7.67,7.8,7.56,7.64,1172800,0
2015-06-05,7.64,7.68,7.49,7.66,883600,0
2015-06-08,7.62,7.76,7.52,7.73,1861000,0
2015-06-09,7.74,7.75,7.53,7.67,1490849,0
2015-06-10,7.7,7.82,7.6,7.73,1518820,0
2015-06-11,7.75,7.8,7.68,7.73,1302318,0
2015-06-12,7.7,7.76,7.49,7.56,1573700,0
2015-06-15,7.49,7.49,7.09,7.18,2046400,0
2015-06-16,7.18,7.22,7.08,7.14,1237300,0
2015-06-17,7.16,7.28,7.03,7.12,1589200,0
2015-06-18,7.14,7.56,7.12,7.54,1510500,0
2015-06-19,7.58,7.8,7.55,7.77,2481500,0
2015-06-22,7.8,8.04,7.68,7.93,1757900,0
2015-06-23,7.9,8,7.78,7.9,867306,0
2015-06-24,7.86,7.9,7.6,7.63,1451500,0
2015-06-25,7.69,7.7,7.51,7.61,904200,0
2015-06-26,7.61,7.66,7.32,7.43,2311500,0
2015-06-29,7.33,7.42,7.05,7.06,1565000,0
2015-06-30,7.14,7.27,7.13,7.21,1863013,0
2015-07-01,7.28,7.31,6.99,7.02,3680500,0
2015-07-02,7.02,7.05,6.84,6.89,1166300,0
2015-07-06,6.81,7.01,6.77,6.8,1842900,0
2015-07-07,6.83,6.88,6.66,6.83,2336700,0
2015-07-08,6.76,6.8,6.56,6.61,1416200,0
2015-07-09,6.73,6.81,6.7,6.75,1598600,0
2015-07-10,6.84,6.86,6.7,6.84,1586200,0
2015-07-13,6.87,6.98,6.81,6.97,856900,0
2015-07-14,6.98,7.18,6.91,7.11,1179420,0
2015-07-15,7.1,7.24,6.88,6.88,1025664,0
2015-07-16,6.96,6.99,6.86,6.93,2364900,0
2015-07-17,6.95,6.97,6.8,6.92,913600,0
2015-07-20,6.91,6.98,6.74,6.79,954100,0
2015-07-21,6.8,6.81,6.64,6.73,1246700,0
2015-07-22,6.11,6.65,6,6.65,3792800,0
2015-07-23,6.66,6.71,6.55,6.59,1109300,0
2015-07-24,6.55,6.56,6.19,6.19,1284000,0
2015-07-27,6.09,6.13,5.88,6,1847500,0
2015-07-28,6.01,6.05,5.77,5.84,2948600,0
2015-07-29,5.84,5.93,5.7,5.76,1631700,0
2015-07-30,5.71,5.78,5.61,5.75,1665200,0
2015-07-31,5.78,5.86,5.71,5.81,1009300,0
2015-08-03,6.04,6.1,5.67,5.69,1635243,0
2015-08-04,5.7,5.84,5.61,5.81,1721800,0
2015-08-05,5.94,6.23,5.87,6.1,3931000,0
2015-08-06,6.09,6.21,5.68,5.78,3060486,0
2015-08-07,5.82,5.84,5.53,5.72,2093800,0
2015-08-10,5.74,5.86,5.74,5.81,1442300,0
2015-08-11,5.79,6.005,5.73,5.76,2458696,0
2015-08-12,5.71,6.04,5.69,6,1652400,0
2015-08-13,5.98,6.04,5.7,5.71,983300,0
2015-08-14,5.72,5.88,5.62,5.7,1029500,0
2015-08-17,5.7,5.88,5.59,5.88,841500,0
2015-08-18,5.81,5.9,5.65,5.67,1045200,0
2015-08-19,5.63,5.73,5.55,5.61,815900,0
2015-08-20,5.55,5.58,5.27,5.28,1257400,0
2015-08-21,5.15,5.55,5.13,5.45,1903300,0
2015-08-24,5.23,5.54,5.13,5.23,3137305,0
2015-08-25,5.44,5.61,5.28,5.43,2469700,0
2015-08-26,5.54,5.68,5.36,5.68,1974500,0
2015-08-27,5.71,5.91,5.64,5.84,1624400,0
2015-08-28,5.78,5.95,5.78,5.94,1103200,0
2015-08-31,5.94,6.04,5.84,5.9,2187200,0
2015-09-01,5.76,5.91,5.66,5.66,2304900,0
2015-09-02,5.77,5.95,5.63,5.95,1741100,0
2015-09-03,5.95,6.01,5.76,5.77,1423100,0
2015-09-04,5.69,5.85,5.52,5.62,1630300,0
2015-09-08,5.74,5.89,5.64,5.86,1464200,0
2015-09-09,5.92,5.96,5.7,5.72,1175400,0
2015-09-10,5.71,5.98,5.71,5.93,1018507,0
2015-09-11,5.88,5.93,5.72,5.88,811300,0
2015-09-14,5.88,5.93,5.72,5.87,1071000,0
2015-09-15,5.91,5.97,5.84,5.9,525600,0
2015-09-16,5.89,5.89,5.67,5.74,1211900,0
2015-09-17,5.73,5.92,5.68,5.91,1318593,0
2015-09-18,5.8,5.87,5.44,5.45,4008400,0
2015-09-21,5.5,5.68,5.24,5.36,2311300,0
2015-09-22,5.26,5.33,5.09,5.18,1872500,0
2015-09-23,5.19,5.275,5.06,5.09,1081258,0
2015-09-24,5.05,5.14,4.93,5.09,1095180,0
2015-09-25,5.18,5.32,4.79,4.93,3315200,0
2015-09-28,4.88,4.97,4.6,4.78,3248308,0
2015-09-29,4.78,4.99,4.45,4.56,3323900,0
2015-09-30,4.61,4.77,4.53,4.56,2534000,0
2015-10-01,4.58,4.64,4.44,4.54,2907500,0
2015-10-02,4.53,5.12,4.49,5.11,3097800,0
2015-10-05,5.2,5.21,4.95,5.07,2555794,0
2015-10-06,5.06,5.08,4.71,4.92,1991400,0
2015-10-07,4.94,5.09,4.79,4.98,1597631,0
2015-10-08,4.95,5.02,4.77,4.96,1368600,0
2015-10-09,4.97,5.15,4.87,5.09,1274300,0
2015-10-12,5.13,5.13,4.91,4.93,1595297,0
2015-10-13,4.92,5.01,4.82,4.82,1919300,0
2015-10-14,4.85,5.02,4.82,5,2148800,0
2015-10-15,5,5.48,4.93,5.48,2759600,0
2015-10-16,5.5,5.57,5.24,5.35,1652700,0
2015-10-19,5.34,5.54,5.175,5.39,1269587,0
2015-10-20,5.36,5.39,5.18,5.21,1859300,0
2015-10-21,5.15,5.28,5.01,5.11,1682500,0
2015-10-22,5.15,5.32,5.03,5.29,1642200,0
2015-10-23,5.33,5.4,5.09,5.29,1698700,0
2015-10-26,5.3,5.39,5.2,5.25,1253700,0
2015-10-27,5.2,5.25,5.01,5.12,1356000,0
2015-10-28,5.15,5.35,5.05,5.29,2167300,0
2015-10-29,5.29,5.34,5.12,5.13,1187900,0
2015-10-30,5.16,5.19,5.04,5.12,740000,0
2015-11-02,5.12,5.3,5.12,5.3,1460970,0
2015-11-03,5.26,5.285,5.08,5.22,1731721,0
2015-11-04,5.37,5.44,5.01,5.03,1712192,0
2015-11-05,4.99,5.18,4.96,5.02,1680700,0
2015-11-06,4.96,5.13,4.9,5.03,2234300,0
2015-11-09,5.05,5.08,4.89,4.94,1456530,0
2015-11-10,4.91,4.97,4.75,4.76,2040600,0
2015-11-11,4.76,4.79,4.48,4.48,3313200,0
2015-11-12,4.48,4.64,4.44,4.59,2659200,0
2015-11-13,4.56,4.62,4.39,4.4,2195400,0
2015-11-16,4.5,4.51,4.18,4.26,3692100,0
2015-11-17,4.29,4.43,4.17,4.22,3259900,0
2015-11-18,4.23,4.26,4.09,4.11,3446600,0
2015-11-19,4.1,4.25,3.97,4.06,4636500,0
2015-11-20,4.1,4.11,3.98,4.02,3076600,0
2015-11-23,4,4.05,3.82,3.83,6309800,0
2015-11-24,3.84,4.04,3.82,3.97,3604300,0
2015-11-25,3.98,4.12,3.98,4,2218700,0
2015-11-27,4.02,4.05,3.98,4.04,1143000,0
2015-11-30,3.98,4.09,3.88,3.96,3375200,0
2015-12-01,4,4,3.87,3.9,5105593,0
2015-12-02,3.91,4.08,3.88,3.99,4345382,0
2015-12-03,4.01,4.06,3.85,3.95,3663318,0
2015-12-04,3.96,4,3.88,3.93,1720700,0
2015-12-07,3.94,3.98,3.83,3.85,1997600,0
2015-12-08,3.81,3.92,3.76,3.88,2111361,0
2015-12-09,3.86,3.94,3.78,3.83,2298000,0
2015-12-10,3.81,3.92,3.76,3.85,1899100,0
2015-12-11,3.77,3.9,3.72,3.86,2831300,0
2015-12-14,3.87,3.95,3.81,3.85,2320152,0
2015-12-15,3.9,3.94,3.81,3.83,1625300,0
2015-12-16,5.14,5.2,4.52,4.62,18346300,0
2015-12-17,4.4,4.71,4.4,4.57,5092500,0
2015-12-18,4.57,4.68,4.4,4.42,7542400,0
2015-12-21,4.44,4.5,4.3,4.4,2078100,0
2015-12-22,4.45,4.45,4.23,4.32,1678769,0
2015-12-23,4.32,4.39,4.3,4.31,1315100,0
2015-12-24,4.34,4.3578,4.2,4.25,776151,0
2015-12-28,4.23,4.38,4.225,4.25,1469801,0
2015-12-29,4.24,4.28,4.13,4.16,4683397,0
2015-12-30,4.16,4.28,4.14,4.15,998688,0
2015-12-31,4.1,4.24,4.1,4.22,1721560,0
2016-01-04,4.13,4.1801,4.06,4.09,1949494,0
2016-01-05,4.12,4.17,4.065,4.14,1259325,0
2016-01-06,4.1,4.1,3.88,3.91,1748871,0
2016-01-07,3.83,3.86,3.69,3.76,2418803,0
2016-01-08,3.77,3.845,3.63,3.64,1987043,0
2016-01-11,3.68,3.71,3.45,3.49,3114466,0
2016-01-12,3.56,3.73,3.4,3.58,2394497,0
2016-01-13,3.55,3.62,3.29,3.31,2196110,0
2016-01-14,3.31,3.4,3.18,3.35,2288065,0
2016-01-15,3.24,3.395,3.14,3.38,2740240,0
2016-01-19,3.43,3.48,3.09,3.21,4386000,0
2016-01-20,3.13,3.35,2.99,3.32,3892703,0
2016-01-21,3.3,3.36,3.2,3.22,2437390,0
2016-01-22,3.27,3.435,3.23,3.325,1597714,0
2016-01-25,3.3,3.46,3.21,3.21,2100324,0
2016-01-26,3.22,3.28,3.14,3.23,1672860,0
2016-01-27,3.21,3.28,3.07,3.105,2746406,0
2016-01-28,3.12,3.135,2.97,3.02,4491907,0
2016-01-29,3,3.15,2.96,3.09,3682913,0
2016-02-01,3.07,3.1,2.94,3.05,4610866,0
2016-02-02,2.78,3.16,2.78,3.05,4264912,0
2016-02-03,3.03,3.04,2.87,2.91,4565470,0
2016-02-04,2.86,3.17,2.86,3.02,2215247,0
2016-02-05,3,3.05,2.89,2.91,2404435,0
2016-02-08,2.88,2.935,2.59,2.62,2691160,0
2016-02-09,2.53,2.64,2.42,2.5,2812563,0
2016-02-10,2.52,2.66,2.5,2.5,2858858,0
2016-02-11,2.45,2.57,2.41,2.55,2031278,0
2016-02-12,2.57,2.63,2.43,2.62,1779988,0
2016-02-16,2.68,2.84,2.67,2.83,1763113,0
2016-02-17,2.85,2.91,2.77,2.89,1702389,0
2016-02-18,2.91,2.92,2.76,2.77,1225004,0
2016-02-19,2.76,2.84,2.72,2.84,1084144,0
2016-02-22,2.89,2.93,2.68,2.71,2236205,0
2016-02-23,2.7,2.73,2.57,2.57,1630174,0
2016-02-24,2.54,2.62,2.44,2.6,1542641,0
2016-02-25,2.6,2.64,2.53,2.61,1173905,0
2016-02-26,2.61,2.66,2.55,2.6,1401858,0
2016-02-29,2.6,2.66,2.51,2.51,1640108,0
2016-03-01,2.52,2.68,2.5,2.68,1381341,0
2016-03-02,2.67,2.9,2.66,2.9,2548713,0
2016-03-03,2.92,3.02,2.87,2.96,1960183,0
2016-03-04,2.96,3.095,2.89,3,1955631,0
2016-03-07,3,3.22,2.96,3.16,2235359,0
2016-03-08,3.15,3.18,2.94,2.96,1895672,0
2016-03-09,2.97,3,2.84,2.86,849861,0
2016-03-10,2.86,2.98,2.78,2.79,1161787,0
2016-03-11,2.82,2.9,2.8,2.9,831519,0
2016-03-14,2.9,2.995,2.87,2.92,907885,0
2016-03-15,2.9,2.91,2.725,2.73,1431263,0
2016-03-16,2.7,2.77,2.57,2.6,1392334,0
2016-03-17,2.59,2.69,2.5,2.63,1307442,0
2016-03-18,2.66,2.71,2.6,2.69,2765464,0
2016-03-21,2.7,2.86,2.66,2.82,1223968,0
2016-03-22,2.78,2.95,2.78,2.94,1313467,0
2016-03-23,2.94,2.957,2.71,2.72,1581438,0
2016-03-24,2.7,2.91,2.62,2.86,1648254,0
2016-03-28,2.87,2.91,2.75,2.84,1169738,0
2016-03-29,2.81,2.94,2.74,2.91,1477066,0
2016-03-30,2.94,3.08,2.855,2.91,1860786,0
2016-03-31,2.93,3.09,2.91,2.95,2605828,0
2016-04-01,2.69,3,2.6,3,1592876,0
2016-04-04,3.08,3.14,2.97,2.99,1252321,0
2016-04-05,2.97,3,2.87,2.88,1212572,0
2016-04-06,2.9,3.1599,2.89,3.15,2065781,0
2016-04-07,3.12,3.15,2.98,3.05,1229208,0
2016-04-08,3.1,3.12,2.93,3,1069148,0
2016-04-11,3.03,3.105,2.95,2.96,921925,0
2016-04-12,2.97,3.06,2.93,3.02,953260,0
2016-04-13,3.04,3.14,3.01,3.14,889467,0
2016-04-14,3.15,3.22,3.115,3.18,1002028,0
2016-04-15,3.16,3.21,3.0901,3.17,686552,0
2016-04-18,3.17,3.28,3.14,3.25,1195810,0
2016-04-19,3.27,3.305,3.2,3.22,1264283,0
2016-04-20,3.23,3.28,3.115,3.21,1093708,0
2016-04-21,3.19,3.24,3.13,3.195,1196031,0
2016-04-22,3.21,3.2693,3.16,3.25,1093111,0
2016-04-25,3.25,3.36,3.21,3.31,1385456,0
2016-04-26,3.31,3.32,3.11,3.19,1403391,0
2016-04-27,3.19,3.32,3.15,3.27,1655503,0
2016-04-28,3.27,3.39,3.17,3.21,1618864,0
2016-04-29,3.2,3.26,3.145,3.19,1465746,0
2016-05-02,3.21,3.31,3.14,3.31,1112511,0
2016-05-03,3.28,3.365,3.14,3.15,2351603,0
2016-05-04,3.14,3.18,2.98,3.085,3585067,0
2016-05-05,3.12,3.13,2.975,3.01,2031951,0
2016-05-06,2.99,3.09,2.93,2.94,1552419,0
2016-05-09,2.93,3.05,2.93,3.02,1129559,0
2016-05-10,3.02,3.08,2.97,3.05,1006071,0
2016-05-11,3.03,3.07,2.9,2.905,1016009,0
2016-05-12,2.93,2.95,2.7,2.74,1850923,0
2016-05-13,2.74,2.86,2.721,2.86,932052,0
2016-05-16,2.88,2.98,2.81,2.97,779107,0
2016-05-17,2.96,3.11,2.92,2.97,1254925,0
2016-05-18,2.96,3.02,2.87,2.97,1417539,0
2016-05-19,3.15,3.2,2.97,2.98,1887907,0
2016-05-20,3,3.31,2.97,3.3,1859784,0
2016-05-23,3.31,3.37,3.26,3.27,1369044,0
2016-05-24,3.29,3.37,3.255,3.28,1293770,0
2016-05-25,3.31,3.45,3.27,3.36,1621318,0
2016-05-26,3.36,3.57,3.36,3.48,1680580,0
2016-05-27,3.53,3.61,3.46,3.59,1013162,0
2016-05-31,3.67,3.96,3.66,3.77,3058015,0
2016-06-01,3.77,3.88,3.67,3.68,2701718,0
2016-06-02,3.67,3.91,3.67,3.85,2686310,0
2016-06-03,3.95,3.99,3.77,3.79,2930894,0
2016-06-06,3.9,4.29,3.62,3.84,13281899,0
2016-06-07,3.89,3.93,3.62,3.63,3255739,0
2016-06-08,3.65,3.74,3.52,3.62,1699339,0
2016-06-09,3.6,3.65,3.52,3.52,1502627,0
2016-06-10,3.5,3.56,3.36,3.515,1505588,0
2016-06-13,3.49,3.59,3.43,3.47,1998219,0
2016-06-14,3.46,3.49,3.21,3.28,2319596,0
2016-06-15,3.33,3.33,3.23,3.255,1488822,0
2016-06-16,3.23,3.29,3.18,3.265,992922,0
2016-06-17,3.28,3.305,3.23,3.255,1656301,0
2016-06-20,3.33,3.35,3.23,3.28,1688237,0
2016-06-21,3.32,3.37,3.24,3.35,1389462,0
2016-06-22,3.35,3.47,3.26,3.33,957944,0
2016-06-23,3.38,3.58,3.36,3.58,1787745,0
2016-06-24,3.35,3.505,3.3,3.45,3359904,0
2016-06-27,3.4,3.49,3.22,3.27,2018568,0
2016-06-28,3.36,3.49,3.32,3.43,1200089,0
2016-06-29,3.52,3.55,3.39,3.49,1461324,0
2016-06-30,3.49,3.64,3.46,3.56,1181736,0
2016-07-01,3.73,3.8164,3.6,3.63,2343543,0
2016-07-05,3.64,3.7099,3.57,3.63,910350,0
2016-07-06,3.59,3.7,3.56,3.69,1577298,0
2016-07-07,3.75,3.78,3.6,3.68,1117350,0
2016-07-08,3.71,3.73,3.63,3.71,1021860,0
2016-07-11,3.72,3.76,3.68,3.73,1468660,0
2016-07-12,3.79,3.83,3.73,3.78,1309224,0
2016-07-13,3.82,3.82,3.67,3.69,1019636,0
2016-07-14,3.71,3.75,3.64,3.66,574983,0
2016-07-15,3.7,3.73,3.64,3.7,605135,0
2016-07-18,3.69,3.71,3.62,3.68,442433,0
2016-07-19,3.66,3.7,3.53,3.53,624558,0
2016-07-20,3.53,3.65,3.51,3.65,615128,0
2016-07-21,3.66,3.7199,3.6,3.625,676497,0
2016-07-22,3.63,3.7,3.545,3.62,536553,0
2016-07-25,3.62,3.7,3.59,3.69,700549,0
2016-07-26,3.68,3.725,3.64,3.7,682005,0
2016-07-27,3.71,3.86,3.7,3.86,947901,0
2016-07-28,3.85,3.89,3.68,3.77,1015408,0
2016-07-29,3.76,3.81,3.65,3.74,814954,0
2016-08-01,3.75,4.24,3.74,4.21,3288887,0
2016-08-02,4.22,4.22,4.06,4.08,3379800,0
2016-08-03,4.06,4.16,4.0101,4.1,1263196,0
2016-08-04,4.02,4.65,4.01,4.48,4605380,0
2016-08-05,4.63,4.64,4.45,4.54,2337412,0
2016-08-08,4.52,4.59,4.44,4.45,1744993,0
2016-08-09,3.83,3.95,3.39,3.44,8191631,0
2016-08-10,3.46,3.51,3.3,3.5,3239372,0
2016-08-11,3.5,3.56,3.38,3.52,1706631,0
2016-08-12,3.52,3.53,3.43,3.53,1181574,0
2016-08-15,3.53,3.65,3.5,3.65,1923175,0
2016-08-16,3.65,3.69,3.51,3.51,1378772,0
2016-08-17,3.51,3.52,3.41,3.45,1140020,0
2016-08-18,3.46,3.5,3.4018,3.475,711361,0
2016-08-19,3.44,3.4499,3.23,3.24,3043249,0
2016-08-22,3.26,3.45,3.25,3.45,2061203,0
2016-08-23,3.46,3.49,3.38,3.38,1323037,0
2016-08-24,3.4,3.52,3.2,3.23,2274880,0
2016-08-25,3.25,3.32,3.1,3.17,1141450,0
2016-08-26,3.19,3.29,3.18,3.24,1505387,0
2016-08-29,3.3,3.47,3.29,3.44,1885857,0
2016-08-30,3.58,3.75,3.5,3.6,3050651,0
2016-08-31,3.6,3.63,3.4,3.43,2566425,0
2016-09-01,3.66,3.68,3.39,3.52,2964230,0
2016-09-02,3.54,3.54,3.41,3.5,1135055,0
2016-09-06,3.52,3.62,3.4879,3.595,1423263,0
2016-09-07,3.59,3.67,3.55,3.6,1217468,0
2016-09-08,3.61,3.77,3.59,3.67,1662903,0
2016-09-09,3.64,3.67,3.42,3.42,2307374,0
2016-09-12,3.4,3.62,3.4,3.61,1855908,0
2016-09-13,3.57,3.64,3.42,3.5,1541543,0
2016-09-14,3.62,3.62,3.451,3.51,3037771,0
2016-09-15,3.57,3.57,3.49,3.51,2105950,0
2016-09-16,3.52,3.55,3.45,3.475,3262398,0
2016-09-19,3.52,3.73,3.5,3.7,2724618,0
2016-09-20,3.7,3.72,3.6,3.64,2710631,0
2016-09-21,3.7,3.74,3.49,3.59,2441272,0
2016-09-22,3.65,3.7,3.56,3.69,1382924,0
2016-09-23,3.65,3.74,3.63,3.65,1187862,0
2016-09-26,4.65,6.65,4.5901,6.61,97372986,0
2016-09-27,7.26,7.27,6.305,6.59,49526821,0
2016-09-28,6.52,6.95,6.18,6.28,29179402,0
2016-09-29,6.36,6.5,6.05,6.23,12136289,0
2016-09-30,6.28,6.84,6.18,6.75,9423788,0
2016-10-03,6.65,6.99,6.45,6.86,9557396,0
2016-10-04,6.81,7.05,6.57,6.68,6897506,0
2016-10-05,6.68,6.96,6.64,6.84,5103887,0
2016-10-06,6.78,6.81,6.62,6.68,3302742,0
2016-10-07,6.71,6.72,6.51,6.6,4730155,0
2016-10-10,6.63,6.83,6.63,6.795,3622377,0
2016-10-11,6.7,6.97,6.5,6.61,4658108,0
2016-10-12,6.57,6.7,6.48,6.59,2782053,0
2016-10-13,6.48,6.84,6.48,6.79,3577349,0
2016-10-14,6.84,6.95,6.59,6.59,3871854,0
2016-10-17,6.56,6.635,6.41,6.45,3470242,0
2016-10-18,6.49,6.53,6.185,6.29,4677878,0
2016-10-19,6.28,6.34,6.19,6.21,2567853,0
2016-10-20,6.18,6.61,6.16,6.58,3661769,0
2016-10-21,6.51,6.61,6.38,6.41,1729867,0
2016-10-24,6.43,6.44,6.22,6.23,1631749,0
2016-10-25,6.21,6.26,6.07,6.075,1712810,0
2016-10-26,6.05,6.33,6.01,6.11,3500050,0
2016-10-27,6.13,6.24,5.91,5.95,2507203,0
2016-10-28,5.9,6.01,5.72,5.83,3644842,0
2016-10-31,5.83,5.86,5.57,5.7,8306183,0
2016-11-01,5.75,6.2,5.58,6.11,5687497,0
2016-11-02,6.11,6.11,5.8,5.84,2552665,0
2016-11-03,5.83,5.85,5.36,5.38,3684558,0
2016-11-04,5.58,5.95,5.58,5.86,4873521,0
2016-11-07,5.94,6.08,5.82,6.03,2442495,0
2016-11-08,6.05,6.11,5.88,6.06,2023260,0
2016-11-09,6.61,6.83,6.095,6.5,11873995,0
2016-11-10,6.66,6.96,6.53,6.73,6330809,0
2016-11-11,6.73,6.82,6.58,6.74,4158115,0
2016-11-14,6.81,6.98,6.54,6.91,5279937,0
2016-11-15,6.86,7.02,6.72,6.99,4415960,0
2016-11-16,6.96,7.2,6.9,7,4695129,0
2016-11-17,6.98,7.387,6.97,7.31,3532581,0
2016-11-18,7.37,7.96,7.37,7.93,5188342,0
2016-11-21,8.06,8.19,7.8,8.04,5345160,0
2016-11-22,8.04,8.06,7.6,7.795,3708717,0
2016-11-23,7.52,7.93,7.27,7.92,2294983,0
2016-11-25,7.98,8.02,7.77,8,1000916,0
2016-11-28,7.95,8,7.82,7.88,2018686,0
2016-11-29,7.93,8.27,7.76,8.23,3840170,0
2016-11-30,8.25,8.27,7.85,8.095,3721020,0
2016-12-01,8.08,8.16,7.81,7.92,3982106,0
2016-12-02,7.92,8.3,7.81,8.21,3061254,0
2016-12-05,8.29,8.74,8.2,8.71,3987705,0
2016-12-06,8.76,8.79,8.3,8.66,3600084,0
2016-12-07,8.49,8.81,8.2,8.71,5033911,0
2016-12-08,8.68,8.76,8.42,8.73,3024240,0
2016-12-09,8.75,8.97,8.51,8.66,3290815,0
2016-12-12,8.64,8.81,8.59,8.72,2184768,0
2016-12-13,8.75,8.95,8.355,8.4,2954106,0
2016-12-14,8.36,8.81,8.31,8.74,3136197,0
2016-12-15,8.78,8.815,8.61,8.7,2715174,0
2016-12-16,8.76,8.86,8.5916,8.75,4768476,0
2016-12-19,8.73,9,8.67,8.71,3038742,0
2016-12-20,8.77,8.84,8.61,8.76,1649126,0
2016-12-21,8.78,8.8,8.5,8.58,1530999,0
2016-12-22,8.59,8.78,8.51,8.61,1327144,0
2016-12-23,8.58,8.86,8.58,8.8,2586957,0
2016-12-27,8.76,8.96,8.75,8.79,1755300,0
2016-12-28,8.79,8.84,8.63,8.65,1635539,0
2016-12-29,8.64,8.77,8.57,8.68,1348733,0
2016-12-30,8.71,8.99,8.595,8.79,3289121,0
2017-01-03,9,9.12,8.5,8.56,3601386,0
2017-01-04,8.57,9.25,8.57,9.17,4363238,0
2017-01-05,9.13,9.18,8.7,8.82,3562358,0
2017-01-06,8.84,9.16,8.84,8.94,4292829,0
2017-01-09,9.01,9.49,8.88,9.4,4776036,0
2017-01-10,9.81,9.88,9.29,9.75,5180434,0
2017-01-11,9.95,9.96,9.07,9.42,5754345,0
2017-01-12,9.4,10.15,9.26,10.11,7576932,0
2017-01-13,10.17,11.22,10.17,10.87,10764776,0
2017-01-17,10.9,11.28,10.51,11.24,8321417,0
2017-01-18,11.15,11.65,11.04,11.25,5833824,0
2017-01-19,11.29,11.3,11.01,11.19,4695022,0
2017-01-20,11.17,11.45,11.04,11.365,3072191,0
2017-01-23,11.37,11.65,11.11,11.18,3575481,0
2017-01-24,11.15,11.21,10.71,11.065,3965202,0
2017-01-25,11.13,11.15,10.945,11.08,3911402,0
2017-01-26,11.1,11.15,10.84,11.05,2454476,0
2017-01-27,11.09,11.233,10.97,11.19,1956642,0
2017-01-30,10.77,10.84,10.16,10.61,5057724,0
2017-01-31,10.53,10.97,10.3455,10.87,3800994,0
2017-02-01,10.81,11.045,10.6,10.71,3217666,0
2017-02-02,10.7,10.92,10.59,10.87,2354495,0
2017-02-03,10.6,10.83,10.42,10.76,3954430,0
2017-02-06,10.76,11,10.6,10.63,3083555,0
2017-02-07,10.67,10.79,10.51,10.53,2255468,0
2017-02-08,10.51,10.965,10.4,10.7,4797151,0
2017-02-09,11.01,12.595,10.81,12.56,10698920,0
2017-02-10,12.92,13.4,11.79,11.99,8547868,0
2017-02-13,12.03,12.23,11.75,11.77,3319130,0
2017-02-14,11.77,12.11,11.656,12,2958941,0
2017-02-15,12,12.13,11.845,11.95,3630863,0
2017-02-16,12,12,10.95,11.18,4913731,0
2017-02-17,11.2,11.43,11.07,11.37,2381286,0
2017-02-21,11.46,11.53,10.83,10.88,3034464,0
2017-02-22,10.83,11.05,10.71,10.74,2309714,0
2017-02-23,10.75,10.85,10.31,10.36,2602701,0
2017-02-24,10.37,10.77,10.31,10.56,1955233,0
2017-02-27,10.5,11.51,10.5,11.43,3734270,0
2017-02-28,11.4,11.53,11.01,11.5,3944111,0
2017-03-01,11.65,12.045,11.47,11.69,4907040,0
2017-03-02,11.69,11.97,11.47,11.54,2957242,0
2017-03-03,11.51,11.83,11.43,11.76,3391081,0
2017-03-06,11.76,11.815,11.45,11.68,2751176,0
2017-03-07,11.64,11.815,11.45,11.625,2293092,0
2017-03-08,11.65,12.15,11.51,11.62,3231827,0
2017-03-09,11.65,11.73,11.355,11.42,2208391,0
2017-03-10,11.41,11.57,10.86,10.99,4331998,0
2017-03-13,11.1383,11.5,10.93,11.44,3150399,0
2017-03-14,11.4,11.43,10.8799,11,2722781,0
2017-03-15,11.05,11.375,10.84,10.91,3925422,0
2017-03-16,10.95,11.03,10.64,10.74,2927986,0
2017-03-17,10.69,10.69,10.25,10.56,7836674,0
2017-03-20,9.46,10.3097,8.93,10.07,15174315,0
2017-03-21,9.99,10,9.08,9.13,6526849,0
2017-03-22,9.09,9.78,9.05,9.38,6361630,0
2017-03-23,9.38,9.43,9.07,9.22,4592245,0
2017-03-24,9.24,9.58,9.155,9.46,3135722,0
2017-03-27,9.34,9.6,9.15,9.39,2999681,0
2017-03-28,9.37,9.46,9.2,9.3,2411311,0
2017-03-29,9.29,9.37,9.05,9.11,2375926,0
2017-03-30,9.11,9.13,8.77,9.08,3995415,0
2017-03-31,9.07,9.07,8.815,8.94,3732489,0
2017-04-03,8.96,9.07,8.81,8.88,4381405,0
2017-04-04,8.81,8.94,8.74,8.81,2421431,0
2017-04-05,8.79,9.02,8.47,8.48,2795508,0
2017-04-06,8.48,8.57,8.24,8.49,3444994,0
2017-04-07,8.48,8.595,8.34,8.54,3129712,0
2017-04-10,8.55,8.6,8.41,8.46,2077035,0
2017-04-11,8.44,8.54,8.25,8.43,2288763,0
2017-04-12,8.43,8.5,8.28,8.36,1967835,0
2017-04-13,8.33,8.58,8.32,8.46,2601781,0
2017-04-17,8.46,8.54,8.3,8.34,2186669,0
2017-04-18,8.27,8.29,7.92,7.93,2673285,0
2017-04-19,8,8.32,7.84,8.05,3717598,0
2017-04-20,8.12,8.42,8.035,8.4,2465787,0
2017-04-21,8.35,8.47,8.185,8.25,2325218,0
2017-04-24,8.33,8.47,8.155,8.35,1929499,0
2017-04-25,8.43,8.975,8.4,8.81,2726478,0
2017-04-26,8.81,8.84,8.59,8.67,2103144,0
2017-04-27,8.68,8.75,8.59,8.7,1734729,0
2017-04-28,8.68,8.8,8.5,8.67,1600079,0
2017-05-01,8.71,8.78,8.59,8.76,1775289,0
2017-05-02,8.7,8.78,7.0801,7.36,14805025,0
2017-05-03,7.88,8.08,7.62,7.73,6638590,0
2017-05-04,7.73,7.85,7.27,7.35,6890879,0
2017-05-05,7.33,7.365,7.06,7.18,3052582,0
2017-05-08,7.41,7.41,6.85,6.96,7445178,0
2017-05-09,6.95,7.04,6.73,7.02,6120169,0
2017-05-10,7.88,9.24,7.81,8.43,17467086,0
2017-05-11,8.38,8.42,7.83,8.15,4828652,0
2017-05-12,8.04,8.43,8,8.32,3203912,0
2017-05-15,8.33,8.41,8.145,8.22,2604290,0
2017-05-16,8.3,8.36,8.07,8.25,2922799,0
2017-05-17,8.15,8.15,7.78,7.86,2521566,0
2017-05-18,7.88,8.2,7.83,8.14,3820459,0
2017-05-19,8.16,8.26,7.91,8.24,2797337,0
2017-05-22,8.23,8.47,8.0599,8.46,2996190,0
2017-05-23,8.46,8.5099,8.22,8.39,1709908,0
2017-05-24,8.36,8.505,8.2,8.34,1686067,0
2017-05-25,8.41,8.43,8.185,8.27,2038329,0
2017-05-26,8.22,8.25,8.1,8.17,1539012,0
2017-05-30,8.57,8.6,7.8,7.86,4563244,0
2017-05-31,8.08,8.1,7.51,7.58,5625451,0
2017-06-01,7.57,7.98,7.56,7.74,4075312,0
2017-06-02,7.77,8.19,7.73,8.18,2760422,0
2017-06-05,8.59,8.6,7.87,7.99,3854278,0
2017-06-06,7.85,7.935,7.61,7.66,3572287,0
2017-06-07,7.66,7.78,7.52,7.69,2402960,0
2017-06-08,7.62,7.94,7.62,7.81,1679677,0
2017-06-09,7.83,7.94,7.63,7.68,3437849,0
2017-06-12,7.66,7.8,7.515,7.78,2328147,0
2017-06-13,7.8,7.92,7.72,7.84,1936904,0
2017-06-14,7.81,7.88,7.57,7.81,2263469,0
2017-06-15,7.74,7.86,7.61,7.62,1335001,0
2017-06-16,7.51,7.615,7.43,7.52,4008025,0
2017-06-19,7.55,7.87,7.5,7.73,3012783,0
2017-06-20,7.77,8.66,7.7184,8.35,4166716,0
2017-06-21,8.44,8.99,8.32,8.99,4645795,0
2017-06-22,9,9.1,8.66,8.76,3313374,0
2017-06-23,8.76,9.1,8.59,9.07,7402719,0
2017-06-26,9.17,9.18,8.82,9.02,2489252,0
2017-06-27,9.02,9.09,8.43,8.47,2197177,0
2017-06-28,8.55,8.62,8.34,8.56,1981856,0
2017-06-29,8.65,8.7,8.32,8.45,2159687,0
2017-06-30,8.42,8.51,8.26,8.37,2090366,0
2017-07-03,8.38,8.75,8.38,8.7,1429908,0
2017-07-05,8.88,9.05,8.54,8.99,3888334,0
2017-07-06,8.93,9.06,8.635,8.73,2634500,0
2017-07-07,8.74,8.81,8.25,8.35,2736924,0
2017-07-10,8.31,8.35,8,8.15,2064995,0
2017-07-11,8.1,8.32,8.03,8.13,2409386,0
2017-07-12,8.22,8.3,8.11,8.24,1735708,0
2017-07-13,8.26,8.55,7.93,8.4,2514750,0
2017-07-14,8.38,8.63,8.27,8.6,1657121,0
2017-07-17,8.62,8.745,8.49,8.51,1305343,0
2017-07-18,8.64,8.64,8.44,8.5,2282265,0
2017-07-19,8.57,8.7,8.37,8.47,2773361,0
2017-07-20,8.47,8.655,8.31,8.38,2460412,0
2017-07-21,8.48,8.49,8.15,8.24,2105088,0
2017-07-24,8.23,8.23,7.62,7.8,3719355,0
2017-07-25,7.85,7.96,7.69,7.86,2882103,0
2017-07-26,7.86,7.935,7.73,7.76,1479888,0
2017-07-27,7.78,7.83,7.45,7.5,3731250,0
2017-07-28,7.45,7.75,7.33,7.72,2541939,0
2017-07-31,7.71,7.72,7.43,7.51,1650744,0
2017-08-01,7.57,7.59,7.27,7.41,3110432,0
2017-08-02,7.41,7.51,7.17,7.31,2094941,0
2017-08-03,7.33,7.57,7.15,7.5,1779585,0
2017-08-04,7.4964,8.24,7.47,8.11,2578669,0
2017-08-07,8.04,8.2,7.9,8.105,1886229,0
2017-08-08,8.09,8.135,7.85,7.9,2598450,0
2017-08-09,8.23,8.88,7.92,8.66,5253441,0
2017-08-10,8.74,8.81,8.105,8.34,4297462,0
2017-08-11,8.39,8.66,8.26,8.62,3390528,0
2017-08-14,8.65,9.03,8.56,9.01,2867839,0
2017-08-15,8.95,9.0793,8.62,8.94,2564250,0
2017-08-16,8.91,9.02,8.84,8.98,1959542,0
2017-08-17,8.95,9.0666,8.78,8.78,2115168,0
2017-08-18,8.75,8.86,8.65,8.77,1604981,0
2017-08-21,8.76,8.87,8.5,8.65,1721090,0
2017-08-22,8.69,9.05,8.6752,9.01,3362589,0
2017-08-23,8.94,10,8.89,9.54,5685299,0
2017-08-24,9.5,10.11,9.42,9.99,5694738,0
2017-08-25,10.02,10.046,9.21,9.22,5198203,0
2017-08-28,9.51,9.64,9.21,9.57,3395801,0
2017-08-29,9.4,9.59,9.33,9.39,2805233,0
2017-08-30,9.42,9.4625,9.15,9.19,2533664,0
2017-08-31,9.27,9.91,9.19,9.68,4162873,0
2017-09-01,9.74,9.89,9.51,9.85,3544082,0
2017-09-05,9.84,10.07,9.65,9.8,3066916,0
2017-09-06,9.87,10.09,9.35,9.86,5273111,0
2017-09-07,9.81,10.31,9.73,10.27,4315089,0
2017-09-08,10.27,12.03,10.15,10.98,18993325,0
2017-09-11,11.81,11.93,10.45,10.53,17188113,0
2017-09-12,10.99,11,9.6,9.97,11698176,0
2017-09-13,10.03,10.61,10,10.53,6238256,0
2017-09-14,9.65,10.86,9.65,10.8,7084042,0
2017-09-15,11.17,11.34,10.749,10.82,21712753,0
2017-09-18,10.81,11.37,10.56,11.29,7516201,0
2017-09-19,11.29,11.69,11.21,11.52,5219611,0
2017-09-20,11.55,11.74,11.28,11.6,5244072,0
2017-09-21,11.66,11.81,11.44,11.47,3376170,0
2017-09-22,11.44,11.5,11.16,11.32,2932385,0
2017-09-25,11.17,11.56,11.17,11.32,2849658,0
2017-09-26,11.29,11.42,11.19,11.29,2398310,0
2017-09-27,11.27,12.32,11.27,12.16,6884235,0
2017-09-28,12.1,12.46,11.93,12.25,4653154,0
2017-09-29,12.34,12.47,12.17,12.3,3400036,0
2017-10-02,12.31,12.68,12.2,12.45,3004181,0
2017-10-03,12.33,12.439,11.87,12.31,3283068,0
2017-10-04,12.29,12.49,12.04,12.38,1748456,0
2017-10-05,12.35,12.43,12.21,12.43,1438138,0
2017-10-06,12.35,12.46,12.26,12.32,1390097,0
2017-10-09,12.31,12.4,12.1,12.3,1530062,0
2017-10-10,12.33,12.35,12.16,12.3,1970466,0
2017-10-11,12.33,12.4,12.2,12.29,2231222,0
2017-10-12,12.21,12.45,12.12,12.44,3236585,0
2017-10-13,12.41,12.5,12.24,12.36,2027898,0
2017-10-16,12.24,12.515,12.02,12.07,3223499,0
2017-10-17,12.07,12.12,11.68,11.7,2023111,0
2017-10-18,11.79,11.89,11.68,11.71,1465418,0
2017-10-19,11.7,11.7,11.095,11.34,2783074,0
2017-10-20,11.43,11.43,11.08,11.08,1791018,0
2017-10-23,11,11.04,10.7,10.74,4095814,0
2017-10-24,10.86,10.95,10.365,10.45,3536394,0
2017-10-25,10.42,10.455,10.23,10.26,2240091,0
2017-10-26,10.16,10.51,10.03,10.47,3726589,0
2017-10-27,9.98,10.92,9.98,10.91,3252136,0
2017-10-30,10.8,11.06,10.52,10.66,3165094,0
2017-10-31,10.5,10.87,10.25,10.45,5363906,0
2017-11-01,10.53,11.06,10.44,10.47,6089516,0
2017-11-02,10.5,11.05,10.47,10.84,2624752,0
2017-11-03,10.84,11.13,10.675,11.13,1777099,0
2017-11-06,11.12,11.43,11.1,11.22,1793814,0
2017-11-07,11.24,11.49,11.19,11.46,1733171,0
2017-11-08,11.41,11.55,10.87,11.17,3476406,0
2017-11-09,11.14,11.32,10.77,10.83,3075610,0
2017-11-10,10.78,11.05,10.67,11,1840675,0
