Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.92,11.09,10.81,11,669321,0
2005-02-28,10.95,11.15,10.91,10.95,1210729,0
2005-03-01,10.93,10.93,10.58,10.69,1452047,0
2005-03-02,10.7,10.9,10.57,10.78,968665,0
2005-03-03,10.9,11.15,10.84,10.92,1045894,0
2005-03-04,11,11.29,10.92,11.09,1145854,0
2005-03-07,11.14,11.53,11.09,11.31,1228422,0
2005-03-08,11.29,11.4,10.91,11.27,1517275,0
2005-03-09,11.23,11.4,11.13,11.21,1068908,0
2005-03-10,11.25,11.34,10.79,10.86,1253773,0
2005-03-11,10.81,11,10.57,10.62,853284,0
2005-03-14,10.7,10.75,9.83,10.14,3094423,0
2005-03-15,10.15,10.24,9.8,9.85,1293167,0
2005-03-16,9.85,10.08,9.82,9.92,1013853,0
2005-03-17,9.98,9.99,9.63,9.69,1234044,0
2005-03-18,9.75,9.75,9.13,9.32,2924951,0
2005-03-21,9.38,9.43,9.18,9.23,1426563,0
2005-03-22,9.25,9.47,9.2,9.28,1318316,0
2005-03-23,9.21,9.45,9.06,9.29,1614952,0
2005-03-24,9.35,9.8,9.3,9.67,1940161,0
2005-03-28,9.75,10.07,9.7,9.97,2422622,0
2005-03-29,9.99,10.35,9.73,9.77,2879628,0
2005-03-30,9.83,10.06,9.82,10.02,1675290,0
2005-03-31,10,10.05,9.16,9.56,2931062,0
2005-04-01,9.65,9.95,9.26,9.55,2476433,0
2005-04-04,9.48,9.55,9.28,9.43,1080390,0
2005-04-05,9.27,9.5,9.11,9.19,1615334,0
2005-04-06,9.33,9.42,9.07,9.1,1741491,0
2005-04-07,9.13,9.54,9.1,9.48,1566977,0
2005-04-08,9.5,9.52,9.17,9.23,690131,0
2005-04-11,9.26,9.49,9.17,9.48,930436,0
2005-04-12,9.49,9.61,9.25,9.55,1211787,0
2005-04-13,9.54,9.98,9.37,9.42,2673624,0
2005-04-14,9.44,9.52,9.16,9.25,1345070,0
2005-04-15,9.22,9.22,8.84,8.9,2013572,0
2005-04-18,8.86,9.24,8.79,9.1,1458600,0
2005-04-19,9.15,9.55,9.15,9.46,906674,0
2005-04-20,9.5,9.69,9.3,9.36,1524568,0
2005-04-21,9.4,9.91,9.37,9.91,2589803,0
2005-04-22,7.89,7.89,6.12,6.27,17934851,0
2005-04-25,6.36,6.49,5.91,6.12,7295218,0
2005-04-26,6.12,6.36,6.01,6.04,3307742,0
2005-04-27,6.05,6.1,5.85,5.89,2241058,0
2005-04-28,5.8,5.98,5.52,5.6,3750576,0
2005-04-29,5.65,5.74,5.36,5.51,3523350,0
2005-05-02,5.5,5.92,5.44,5.86,2975603,0
2005-05-03,5.86,5.92,5.75,5.83,1260855,0
2005-05-04,5.9,6.15,5.82,5.89,2034546,0
2005-05-05,6.04,6.04,5.71,5.81,1447205,0
2005-05-06,5.85,5.85,5.65,5.79,1161160,0
2005-05-09,5.77,5.84,5.55,5.6,2132701,0
2005-05-10,5.62,5.68,5.51,5.64,1455348,0
2005-05-11,5.64,5.68,5.5,5.61,903762,0
2005-05-12,5.64,5.69,5.53,5.57,931832,0
2005-05-13,5.53,5.75,5.43,5.56,1432606,0
2005-05-16,5.6,5.64,5.51,5.58,806984,0
2005-05-17,5.6,5.75,5.55,5.62,767417,0
2005-05-18,5.65,6.1,5.65,6.1,2475494,0
2005-05-19,6.08,6.37,6.07,6.3,2065379,0
2005-05-20,6.29,6.36,6.13,6.29,1405971,0
2005-05-23,6.26,6.54,6.26,6.45,1372665,0
2005-05-24,6.42,6.57,6.37,6.53,1255269,0
2005-05-25,6.5,6.54,6.31,6.32,1419592,0
2005-05-26,6.39,6.54,6.37,6.48,1287137,0
2005-05-27,6.47,6.53,6.46,6.47,667429,0
2005-05-31,6.45,6.49,6.23,6.23,1814549,0
2005-06-01,6.22,6.35,6.12,6.22,960526,0
2005-06-02,6.2,6.22,5.96,5.97,1729639,0
2005-06-03,5.98,6.03,5.69,5.73,2268270,0
2005-06-06,5.71,5.75,5.4,5.53,2072712,0
2005-06-07,5.83,6.17,5.67,5.75,6199112,0
2005-06-08,5.79,5.8,5.51,5.51,2383822,0
2005-06-09,5.54,5.69,5.36,5.6,2397973,0
2005-06-10,5.64,5.71,5.42,5.45,1586687,0
2005-06-13,5.56,5.56,5.35,5.45,1965837,0
2005-06-14,5.46,5.69,5.43,5.68,1920486,0
2005-06-15,5.71,5.75,5.51,5.7,2129378,0
2005-06-16,5.74,6.04,5.68,5.92,1980696,0
2005-06-17,5.9,5.99,5.85,5.92,1483470,0
2005-06-20,5.85,5.95,5.84,5.87,830345,0
2005-06-21,5.86,5.95,5.77,5.84,1544106,0
2005-06-22,5.84,5.92,5.66,5.74,1447177,0
2005-06-23,5.77,5.78,5.49,5.52,1617216,0
2005-06-24,5.51,5.58,5.26,5.27,2084362,0
2005-06-27,5.22,5.27,4.92,4.94,4329028,0
2005-06-28,5,5.04,4.95,5.02,2746877,0
2005-06-29,5.13,5.24,5.03,5.18,1985007,0
2005-06-30,4.3,4.99,4.25,4.83,11343498,0
2005-07-01,4.99,5.12,4.85,4.92,2130671,0
2005-07-05,4.89,5.1,4.89,5.05,1514285,0
2005-07-06,5.01,5.08,4.9,4.93,1422560,0
2005-07-07,4.88,5,4.81,4.99,994367,0
2005-07-08,4.94,5.05,4.94,5.03,894267,0
2005-07-11,5.01,5.24,5,5.19,1241096,0
2005-07-12,5.14,5.25,5.05,5.07,1266928,0
2005-07-13,5.1,5.23,5.06,5.17,855708,0
2005-07-14,5.19,5.29,5.02,5.06,1143690,0
2005-07-15,5.1,5.21,5,5.2,860994,0
2005-07-18,5.13,5.38,5.12,5.29,1380526,0
2005-07-19,5.3,5.39,5.24,5.26,1004192,0
2005-07-20,5.22,5.41,5.2,5.35,831562,0
2005-07-21,5.32,5.41,5.26,5.26,1237375,0
2005-07-22,5.06,5.38,4.99,5.18,1935206,0
2005-07-25,5.19,5.27,5.11,5.15,967353,0
2005-07-26,5.02,5.25,5.02,5.17,687429,0
2005-07-27,5.15,5.19,5.12,5.17,543539,0
2005-07-28,5.2,5.4,5.2,5.37,1369104,0
2005-07-29,5.27,5.5,5.27,5.33,723668,0
2005-08-01,5.39,5.63,5.35,5.6,950055,0
2005-08-02,5.58,5.74,5.57,5.6,991868,0
2005-08-03,5.57,5.7,5.55,5.62,1050919,0
2005-08-04,5.55,5.67,5.45,5.47,619954,0
2005-08-05,5.44,5.54,5.35,5.36,744295,0
2005-08-08,5.44,5.49,5.35,5.38,383183,0
2005-08-09,5.36,5.44,5.3,5.36,553971,0
2005-08-10,5.36,5.45,5.25,5.36,649012,0
2005-08-11,5.35,5.49,5.28,5.43,483184,0
2005-08-12,5.39,5.44,5.25,5.37,377021,0
2005-08-15,5.4,5.74,5.29,5.71,998529,0
2005-08-16,5.71,5.8,5.51,5.51,608950,0
2005-08-17,5.51,5.66,5.47,5.5,408188,0
2005-08-18,5.46,5.56,5.38,5.42,432864,0
2005-08-19,5.4,5.47,5.35,5.36,415747,0
2005-08-22,5.41,5.59,5.38,5.58,546351,0
2005-08-23,5.54,5.61,5.46,5.51,469838,0
2005-08-24,5.47,5.67,5.41,5.6,701483,0
2005-08-25,5.57,5.73,5.57,5.67,537426,0
2005-08-26,5.71,5.72,5.62,5.66,489587,0
2005-08-29,5.62,5.73,5.59,5.62,392958,0
2005-08-30,5.6,5.69,5.6,5.67,411512,0
2005-08-31,5.71,5.95,5.67,5.9,1113712,0
2005-09-01,5.93,6.2,5.88,6,1294772,0
2005-09-02,6.06,6.09,5.98,6.03,517615,0
2005-09-06,6.03,6.15,6.01,6.12,930033,0
2005-09-07,6.19,6.21,6.06,6.14,778538,0
2005-09-08,6.07,6.18,6.05,6.08,726349,0
2005-09-09,6.14,6.14,5.75,5.87,1296880,0
2005-09-12,5.82,5.87,5.67,5.74,1038128,0
2005-09-13,5.68,6.04,5.68,5.8,1255408,0
2005-09-14,5.86,5.94,5.75,5.76,898732,0
2005-09-15,5.82,5.89,5.71,5.8,714842,0
2005-09-16,5.79,5.86,5.72,5.85,1143788,0
2005-09-19,5.88,5.98,5.69,5.72,720351,0
2005-09-20,5.78,5.81,5.6,5.62,757520,0
2005-09-21,5.6,5.7,5.5,5.5,721429,0
2005-09-22,5.53,5.63,5.25,5.29,1262816,0
2005-09-23,5.33,5.77,5.28,5.59,1474549,0
2005-09-26,5.66,5.8,5.58,5.65,915937,0
2005-09-27,5.69,5.82,5.6,5.74,968995,0
2005-09-28,5.72,5.86,5.67,5.76,883977,0
2005-09-29,5.79,5.82,5.68,5.8,635322,0
2005-09-30,5.76,5.87,5.74,5.82,828282,0
2005-10-03,5.83,5.9,5.76,5.85,899589,0
2005-10-04,5.92,5.98,5.8,5.84,733126,0
2005-10-05,5.84,5.89,5.55,5.58,1104305,0
2005-10-06,5.61,5.67,5.32,5.36,906813,0
2005-10-07,5.43,5.65,5.41,5.51,1022885,0
2005-10-10,5.57,5.7,5.4,5.47,559079,0
2005-10-11,5.5,5.6,5.2,5.2,1076257,0
2005-10-12,5.17,5.22,4.96,5.11,1364239,0
2005-10-13,5.17,5.23,5.05,5.19,782891,0
2005-10-14,5.23,5.25,5.09,5.13,481228,0
2005-10-17,5.16,5.26,5.09,5.14,512413,0
2005-10-18,5.15,5.16,5.04,5.04,507254,0
2005-10-19,5.02,5.35,4.76,5.28,2042234,0
2005-10-20,5.22,5.28,5.05,5.08,1088266,0
2005-10-21,4.72,4.72,4.1,4.15,4266420,0
2005-10-24,4.19,4.45,4.08,4.4,2384430,0
2005-10-25,4.41,4.5,4.36,4.49,1228521,0
2005-10-26,4.45,4.63,4.45,4.56,1084431,0
2005-10-27,4.58,4.58,4.29,4.34,1095677,0
2005-10-28,4.33,4.46,4.3,4.45,1157896,0
2005-10-31,4.45,4.63,4.45,4.61,829003,0
2005-11-01,4.57,4.62,4.42,4.47,710126,0
2005-11-02,4.5,4.59,4.45,4.58,711352,0
2005-11-03,4.62,4.66,4.55,4.6,632862,0
2005-11-04,4.69,4.69,4.5,4.6,385788,0
2005-11-07,4.66,4.73,4.52,4.68,717802,0
2005-11-08,4.7,4.82,4.61,4.81,793900,0
2005-11-09,4.84,4.87,4.67,4.74,612346,0
2005-11-10,4.71,4.73,4.6,4.72,452984,0
2005-11-11,4.68,4.85,4.68,4.77,324064,0
2005-11-14,4.81,4.9,4.73,4.78,369971,0
2005-11-15,4.8,4.83,4.59,4.69,590681,0
2005-11-16,4.7,4.7,4.54,4.55,335298,0
2005-11-17,4.54,4.68,4.52,4.66,329587,0
2005-11-18,4.72,5.14,4.68,5.12,1816463,0
2005-11-21,5.21,5.37,5.02,5.33,1768485,0
2005-11-22,5.37,5.58,5.3,5.55,1222743,0
2005-11-23,5.58,5.75,5.56,5.57,1355801,0
2005-11-25,5.65,5.69,5.6,5.65,395202,0
2005-11-28,5.72,5.74,5.64,5.67,933399,0
2005-11-29,5.67,5.72,5.48,5.5,995658,0
2005-11-30,5.53,5.57,5.34,5.52,1216385,0
2005-12-01,5.57,5.75,5.51,5.69,916582,0
2005-12-02,5.75,5.75,5.64,5.71,696118,0
2005-12-05,5.67,5.73,5.47,5.49,935942,0
2005-12-06,5.54,5.75,5.49,5.67,841645,0
2005-12-07,5.65,5.76,5.27,5.28,1988220,0
2005-12-08,5.13,5.13,4.83,4.93,3479683,0
2005-12-09,4.93,5.18,4.92,5.13,1508750,0
2005-12-12,5.12,5.25,5.01,5.01,1264128,0
2005-12-13,5,5.21,5,5.01,2133662,0
2005-12-14,4.88,5.11,4.74,4.93,2502081,0
2005-12-15,4.9,4.99,4.84,4.95,1379829,0
2005-12-16,4.97,5.09,4.94,5.01,1489528,0
2005-12-19,5.02,5.09,4.96,5.02,1613481,0
2005-12-20,5,5.02,4.85,4.88,1068248,0
2005-12-21,4.87,5.1,4.87,5.02,1408097,0
2005-12-22,5.02,5.09,4.92,4.93,1198528,0
2005-12-23,4.91,5.03,4.9,4.93,1142341,0
2005-12-27,4.95,4.97,4.84,4.87,969605,0
2005-12-28,4.95,5.06,4.87,5.05,1485326,0
2005-12-29,5.05,5.06,4.87,4.9,1084976,0
2005-12-30,4.87,4.94,4.78,4.85,1308234,0
2006-01-03,4.85,5.02,4.85,5,1122956,0
2006-01-04,4.94,5.21,4.93,5.15,1437099,0
2006-01-05,5.13,5.26,5.12,5.22,878430,0
2006-01-06,5.26,5.35,5.2,5.35,811894,0
2006-01-09,5.35,5.42,5.32,5.35,700493,0
2006-01-10,5.3,5.32,5.1,5.3,938406,0
2006-01-11,5.32,5.33,5.18,5.27,510699,0
2006-01-12,5.25,5.3,5.15,5.18,493006,0
2006-01-13,5.18,5.34,5.13,5.27,747328,0
2006-01-17,5.22,5.36,5.16,5.34,1072759,0
2006-01-18,5.29,5.32,5.2,5.27,624306,0
2006-01-19,5.25,5.53,5.25,5.45,1843114,0
2006-01-20,5.1,5.15,4.78,4.81,3602230,0
2006-01-23,4.82,5.1,4.81,5.04,1920303,0
2006-01-24,5.02,5.25,5,5.21,1675978,0
2006-01-25,5.17,5.37,5.17,5.31,1262132,0
2006-01-26,5.35,5.52,5.31,5.48,1640951,0
2006-01-27,5.48,5.56,5.26,5.48,1734749,0
2006-01-30,5.55,5.61,5.37,5.54,1063300,0
2006-01-31,5.5,5.58,5.4,5.5,1124721,0
2006-02-01,5.45,5.62,5.41,5.6,1113435,0
2006-02-02,5.63,6.05,5.6,6,2743551,0
2006-02-03,6,6,5.81,5.85,904512,0
2006-02-06,6.03,6.13,5.94,6.02,1529240,0
2006-02-07,6.02,6.05,5.76,5.98,1266161,0
2006-02-08,6,6.07,5.85,5.94,798950,0
2006-02-09,5.99,6.42,5.92,6.22,2409885,0
2006-02-10,6.18,6.29,5.85,6.04,1541388,0
2006-02-13,6,6.09,5.57,5.74,2398157,0
2006-02-14,5.75,5.81,5.64,5.7,902218,0
2006-02-15,5.74,5.76,5.65,5.73,716905,0
2006-02-16,5.72,5.86,5.64,5.8,514527,0
2006-02-17,5.79,5.85,5.75,5.79,603210,0
2006-02-21,5.83,5.84,5.58,5.64,515875,0
2006-02-22,5.57,5.89,5.56,5.87,877762,0
2006-02-23,5.83,5.94,5.76,5.91,738146,0
2006-02-24,5.94,5.94,5.8,5.87,717090,0
2006-02-27,5.93,6.02,5.84,5.85,734056,0
2006-02-28,5.85,5.93,5.71,5.77,969336,0
2006-03-01,5.77,5.86,5.66,5.82,653002,0
2006-03-02,5.85,5.92,5.72,5.73,651722,0
2006-03-03,5.7,5.75,5.57,5.67,816645,0
2006-03-06,5.71,5.82,5.55,5.6,1245425,0
2006-03-07,5.53,5.59,5.27,5.5,998507,0
2006-03-08,5.36,5.59,5.35,5.53,776759,0
2006-03-09,5.52,5.54,5.39,5.39,622368,0
2006-03-10,5.41,5.58,5.32,5.5,552962,0
2006-03-13,5.56,5.63,5.43,5.49,685836,0
2006-03-14,5.5,5.5,5.4,5.43,627820,0
2006-03-15,5.42,5.51,5.35,5.46,795883,0
2006-03-16,5.52,5.72,5.5,5.62,2091364,0
2006-03-17,5.66,5.83,5.59,5.81,1567899,0
2006-03-20,5.85,5.88,5.69,5.73,609484,0
2006-03-21,5.7,5.87,5.64,5.66,940708,0
2006-03-22,5.66,6.01,5.6,5.99,995687,0
2006-03-23,6.2,6.69,6.2,6.33,4885255,0
2006-03-24,6.4,6.75,6.39,6.59,3776754,0
2006-03-27,6.6,6.95,6.55,6.83,2475265,0
2006-03-28,6.83,6.89,6.53,6.55,1873788,0
2006-03-29,6.58,6.75,6.4,6.51,2129434,0
2006-03-30,6.51,6.65,6.33,6.39,1849553,0
2006-03-31,6.48,6.55,6.27,6.37,1425975,0
2006-04-03,6.44,6.79,6.38,6.57,2029094,0
2006-04-04,6.61,6.75,6.36,6.41,1623802,0
2006-04-05,6.39,6.52,6.34,6.41,830042,0
2006-04-06,6.41,6.62,6.41,6.52,959169,0
2006-04-07,6.58,6.85,6.57,6.71,1804921,0
2006-04-10,6.7,6.8,6.41,6.45,1328346,0
2006-04-11,6.5,6.51,6.16,6.24,1226098,0
2006-04-12,6.21,6.4,6.2,6.26,939608,0
2006-04-13,6.21,6.49,6.21,6.35,942433,0
2006-04-17,6.33,6.42,6.05,6.13,1088724,0
2006-04-18,6.15,6.4,6.1,6.4,837243,0
2006-04-19,6.48,6.63,6.39,6.59,1145956,0
2006-04-20,6.56,6.6,6.27,6.33,1281615,0
2006-04-21,6.4,6.4,6.13,6.16,1374292,0
2006-04-24,6.12,6.21,6.05,6.07,765375,0
2006-04-25,6.1,6.25,6.1,6.14,994702,0
2006-04-26,6.11,6.29,6.05,6.11,1348657,0
2006-04-27,6.11,6.23,6.03,6.15,1972487,0
2006-04-28,5.6,5.84,5.32,5.35,5939364,0
2006-05-01,5.34,5.51,5.23,5.36,1982546,0
2006-05-02,5.49,5.49,5.35,5.38,1013028,0
2006-05-03,5.38,5.54,5.12,5.14,1869060,0
2006-05-04,5.18,5.51,5.13,5.46,1550658,0
2006-05-05,5.46,5.61,5.41,5.58,1771466,0
2006-05-08,5.55,5.67,5.45,5.66,1610965,0
2006-05-09,5.65,5.8,5.57,5.63,1027696,0
2006-05-10,5.58,5.66,5.41,5.46,854709,0
2006-05-11,5.44,5.46,5.11,5.14,1381878,0
2006-05-12,5.1,5.16,4.97,4.98,1174124,0
2006-05-15,4.97,4.99,4.87,4.89,764136,0
2006-05-16,4.89,4.97,4.79,4.93,972834,0
2006-05-17,4.89,4.9,4.54,4.69,1137166,0
2006-05-18,4.71,4.81,4.51,4.53,904016,0
2006-05-19,4.53,4.66,4.42,4.55,1054897,0
2006-05-22,4.52,4.57,4.42,4.45,1020874,0
2006-05-23,4.61,4.66,4.46,4.5,1174940,0
2006-05-24,4.5,4.59,4.36,4.53,1112176,0
2006-05-25,4.46,4.56,4.42,4.54,708262,0
2006-05-26,4.58,4.62,4.43,4.49,514880,0
2006-05-30,4.48,4.55,4.36,4.37,636662,0
2006-05-31,4.43,4.54,4.35,4.5,989146,0
2006-06-01,4.48,4.71,4.48,4.69,845114,0
2006-06-02,4.72,4.75,4.57,4.61,721484,0
2006-06-05,4.57,4.67,4.52,4.54,953995,0
2006-06-06,4.53,4.62,4.4,4.53,967791,0
2006-06-07,4.53,4.69,4.45,4.5,784800,0
2006-06-08,4.46,4.48,4.21,4.31,2025719,0
2006-06-09,4.35,4.48,4.2,4.22,1008231,0
2006-06-12,4.2,4.32,4.01,4.01,737694,0
2006-06-13,4.02,4.14,3.79,3.89,1297987,0
2006-06-14,3.95,4,3.88,3.97,770940,0
2006-06-15,4.03,4.26,4.03,4.21,776235,0
2006-06-16,4.21,4.25,4.04,4.07,1634020,0
2006-06-19,4.1,4.14,3.92,3.99,662654,0
2006-06-20,4,4.07,3.96,3.98,544628,0
2006-06-21,3.97,4.2,3.97,4.15,560626,0
2006-06-22,4.16,4.22,4.1,4.16,365619,0
2006-06-23,4.14,4.25,4.09,4.17,461324,0
2006-06-26,4.22,4.23,4.08,4.11,447612,0
2006-06-27,4.17,4.25,3.95,3.96,738026,0
2006-06-28,4,4.14,3.97,4.13,615900,0
2006-06-29,4.15,4.48,4.15,4.47,1018992,0
2006-06-30,4.41,4.54,4.37,4.48,999654,0
2006-07-03,4.5,4.6,4.48,4.59,210902,0
2006-07-05,4.49,4.6,4.34,4.56,724302,0
2006-07-06,4.55,4.56,4.39,4.45,495079,0
2006-07-07,4.38,4.42,4.28,4.3,394820,0
2006-07-10,4.31,4.32,4.02,4.08,812569,0
2006-07-11,4.07,4.45,3.97,4.45,1229668,0
2006-07-12,4.4,4.4,4.3,4.35,725469,0
2006-07-13,4.27,4.35,4.11,4.13,633708,0
2006-07-14,4.23,4.23,3.97,4.05,528367,0
2006-07-17,4.02,4.14,3.98,4.02,295839,0
2006-07-18,4.05,4.11,3.91,4.02,748849,0
2006-07-19,3.99,4.25,3.99,4.18,585498,0
2006-07-20,4.21,4.22,3.99,4,356272,0
2006-07-21,4,4.14,3.9,3.99,606237,0
2006-07-24,4.03,4.12,3.99,4.02,627724,0
2006-07-25,4.04,4.3,4.02,4.29,662723,0
2006-07-26,4.23,4.45,4.15,4.25,947528,0
2006-07-27,4.7,5.25,4.7,4.96,3957771,0
2006-07-28,4.98,5.22,4.92,5.02,3107981,0
2006-07-31,5.03,5.06,4.95,5.05,1739300,0
2006-08-01,5,5.09,4.91,4.96,778146,0
2006-08-02,5,5.2,4.93,5.15,716329,0
2006-08-03,5.07,5.3,5.05,5.26,611344,0
2006-08-04,5.31,5.39,5.06,5.18,604507,0
2006-08-07,5.17,5.21,5,5.05,700171,0
2006-08-08,5.09,5.23,4.95,5.02,514340,0
2006-08-09,5.1,5.25,5.03,5.07,688859,0
2006-08-10,5.05,5.2,5.02,5.17,416988,0
2006-08-11,5.17,5.19,5.02,5.09,406398,0
2006-08-14,5.11,5.3,5.1,5.22,416558,0
2006-08-15,5.3,5.45,5.29,5.41,528542,0
2006-08-16,5.43,5.6,5.43,5.58,648746,0
2006-08-17,5.59,5.6,5.43,5.54,585768,0
2006-08-18,5.55,5.75,5.41,5.66,685327,0
2006-08-21,5.6,5.66,5.46,5.61,573178,0
2006-08-22,5.57,5.75,5.53,5.65,489155,0
2006-08-23,5.69,5.75,5.52,5.56,436267,0
2006-08-24,5.61,5.72,5.55,5.67,569221,0
2006-08-25,5.68,5.84,5.64,5.82,800870,0
2006-08-28,5.87,5.88,5.76,5.82,635837,0
2006-08-29,5.84,5.87,5.69,5.85,689607,0
2006-08-30,5.92,5.93,5.74,5.81,971427,0
2006-08-31,5.78,6.24,5.78,6.21,2513983,0
2006-09-01,6.23,6.44,6.13,6.41,1188702,0
2006-09-05,6.35,6.71,6.3,6.71,1778020,0
2006-09-06,6.65,6.66,6.31,6.35,1321443,0
2006-09-07,6.3,6.9,6.25,6.74,1661415,0
2006-09-08,6.75,6.9,6.65,6.71,702589,0
2006-09-11,6.66,6.89,6.52,6.84,907252,0
2006-09-12,6.85,7.07,6.78,7,1450547,0
2006-09-13,7,7.06,6.83,6.88,932330,0
2006-09-14,6.88,7.14,6.78,7.09,1289148,0
2006-09-15,7.62,7.7,7.12,7.29,2890787,0
2006-09-18,7.33,7.34,6.98,7.03,1873037,0
2006-09-19,7,7.17,6.75,7.16,958844,0
2006-09-20,7.2,7.25,7.02,7.15,1592595,0
2006-09-21,7.15,7.4,7.09,7.29,1344343,0
2006-09-22,7.29,7.37,7.09,7.21,733956,0
2006-09-25,7.2,7.65,7.17,7.62,1463587,0
2006-09-26,7.62,7.69,7.55,7.62,1361139,0
2006-09-27,7.62,7.75,7.47,7.51,908432,0
2006-09-28,7.5,7.65,7.37,7.4,886451,0
2006-09-29,7.42,7.55,7.26,7.36,1081204,0
2006-10-02,7.37,7.53,7.25,7.36,1048269,0
2006-10-03,7.35,7.5,7.18,7.2,1407373,0
2006-10-04,7.17,7.41,7.14,7.39,983000,0
2006-10-05,7.34,7.52,7.32,7.5,651560,0
2006-10-06,7.45,7.5,7.32,7.37,474773,0
2006-10-09,7.38,7.38,7.23,7.25,772418,0
2006-10-10,7.23,7.3,7.16,7.3,758198,0
2006-10-11,7.21,7.3,7.06,7.12,805441,0
2006-10-12,7.15,7.19,6.92,7.13,974696,0
2006-10-13,7.05,7.44,7.05,7.42,837180,0
2006-10-16,7.4,7.54,7.32,7.51,772012,0
2006-10-17,7.44,7.61,7.35,7.61,1099562,0
2006-10-18,7.65,7.75,7.5,7.61,1233383,0
2006-10-19,7.61,7.69,7.55,7.64,586521,0
2006-10-20,7.66,7.71,7.55,7.66,906345,0
2006-10-23,7.35,7.52,7.25,7.29,1510580,0
2006-10-24,7.26,7.26,7.02,7.12,892736,0
2006-10-25,7.09,7.27,6.96,7.06,1083494,0
2006-10-26,7.61,8.62,7.57,8.53,6859903,0
2006-10-27,8.46,8.57,8.09,8.13,2182236,0
2006-10-30,8.08,8.22,7.97,8.2,1576865,0
2006-10-31,8.24,8.25,8,8.11,946435,0
2006-11-01,8.11,8.2,7.9,7.96,925540,0
2006-11-02,7.9,7.99,7.75,7.78,786209,0
2006-11-03,7.79,8.37,7.79,8.3,1709433,0
2006-11-06,8.31,8.5,8.29,8.38,1309133,0
2006-11-07,8.43,8.67,8.31,8.32,1706116,0
2006-11-08,8.31,8.32,8.05,8.25,1409945,0
2006-11-09,8.36,8.49,8.12,8.19,910602,0
2006-11-10,8.17,8.29,8.11,8.2,590568,0
2006-11-13,8.17,8.38,8.13,8.34,646524,0
2006-11-14,8.31,8.6,8.25,8.56,830128,0
2006-11-15,8.59,8.66,8.3,8.4,1185484,0
2006-11-16,8.43,8.55,8.34,8.35,874041,0
2006-11-17,8.32,8.36,8.16,8.35,717975,0
2006-11-20,8.31,8.32,8.11,8.12,830309,0
2006-11-21,8.14,8.26,8.01,8.23,929892,0
2006-11-22,8.15,8.32,8.12,8.17,459452,0
2006-11-24,8.13,8.39,8.06,8.35,289671,0
2006-11-27,8.27,8.27,7.82,7.85,1333875,0
2006-11-28,7.8,7.86,7.66,7.79,1003323,0
2006-11-29,7.88,8.17,7.87,8.11,1203366,0
2006-11-30,8.14,8.14,7.85,7.93,1117397,0
2006-12-01,7.95,7.97,7.66,7.7,1269348,0
2006-12-04,7.7,7.81,7.67,7.76,1327738,0
2006-12-05,7.76,7.93,7.74,7.78,995341,0
2006-12-06,7.8,7.83,7.68,7.73,631123,0
2006-12-07,7.78,7.85,7.64,7.71,616998,0
2006-12-08,7.66,7.78,7.51,7.61,889544,0
2006-12-11,7.58,7.79,7.58,7.68,593081,0
2006-12-12,7.71,7.78,7.54,7.58,595573,0
2006-12-13,7.64,7.66,7.55,7.57,486556,0
2006-12-14,7.55,7.62,7.43,7.43,1009249,0
2006-12-15,7.44,7.72,7.43,7.6,1268248,0
2006-12-18,7.6,7.74,7.41,7.45,654589,0
2006-12-19,7.41,7.45,7.28,7.32,887702,0
2006-12-20,7.3,7.56,7.14,7.16,1115517,0
2006-12-21,7.14,7.53,7.14,7.51,1209992,0
2006-12-22,7.46,7.53,7.1,7.19,962445,0
2006-12-26,7.16,7.3,7.06,7.18,709475,0
2006-12-27,7.17,7.34,7.15,7.3,513331,0
2006-12-28,7.2,7.3,7.05,7.14,1155320,0
2006-12-29,7.11,7.37,7.11,7.27,1105762,0
2007-01-03,7.34,7.48,7.07,7.28,1329479,0
2007-01-04,7.22,7.51,7.2,7.48,624330,0
2007-01-05,7.45,7.45,7.24,7.28,779619,0
2007-01-08,7.29,7.29,7.16,7.19,582420,0
2007-01-09,7.21,7.32,7.04,7.17,879033,0
2007-01-10,7.11,7.37,7.11,7.35,700466,0
2007-01-11,7.52,8.18,7.48,8.16,2435127,0
2007-01-12,8.25,8.46,8.15,8.35,1981898,0
2007-01-16,8.42,8.44,8.26,8.31,1135386,0
2007-01-17,8.29,8.35,8.14,8.17,691307,0
2007-01-18,8.28,8.32,8.06,8.14,765662,0
2007-01-19,8.1,8.27,8.08,8.18,739657,0
2007-01-22,8.19,8.35,8.06,8.31,814039,0
2007-01-23,8.27,8.9,8.23,8.68,2003797,0
2007-01-24,8.72,8.98,8.69,8.86,895279,0
2007-01-25,8.85,8.91,8.46,8.59,1001416,0
2007-01-26,8.62,8.92,8.33,8.87,1184632,0
2007-01-29,8.81,9.1,8.8,8.99,1247738,0
2007-01-30,9,9.02,8.82,8.95,953739,0
2007-01-31,8.86,9.11,8.75,9.05,3104860,0
2007-02-01,9.1,9.19,8.54,8.99,2649333,0
2007-02-02,9.01,9.25,8.95,9.18,1215977,0
2007-02-05,9.15,9.26,9.05,9.23,1174856,0
2007-02-06,9.25,9.26,9.14,9.25,1016747,0
2007-02-07,9.25,9.36,9.18,9.35,1166177,0
2007-02-08,9.36,9.36,9.18,9.28,830911,0
2007-02-09,9.29,9.35,9.05,9.11,1038098,0
2007-02-12,9.08,9.16,8.86,8.86,960741,0
2007-02-13,8.9,8.92,8.65,8.74,1498975,0
2007-02-14,8.76,9,8.76,8.85,804418,0
2007-02-15,8.88,9.04,8.77,9.01,932710,0
2007-02-16,9.01,9.01,8.75,8.8,1262362,0
2007-02-20,8.92,9.02,8.67,8.92,1428431,0
2007-02-21,8.89,9.2,8.8,9.16,1433919,0
2007-02-22,9.15,9.26,9.11,9.18,988045,0
2007-02-23,9.14,9.21,8.96,9.1,696763,0
2007-02-26,9.25,9.36,9.12,9.3,1644688,0
2007-02-27,9.13,9.16,8.95,9.01,2080760,0
2007-02-28,9,9.09,8.78,8.81,1376938,0
2007-03-01,8.65,9.48,8.53,9.41,3788644,0
2007-03-02,9.38,10,9.35,9.52,3314813,0
2007-03-05,9.35,9.48,9.07,9.17,1306639,0
2007-03-06,9.27,9.48,9.26,9.44,1045929,0
2007-03-07,9.62,9.91,9.58,9.86,1746829,0
2007-03-08,10,10.5,10,10.43,2763204,0
2007-03-09,10.58,10.7,10.15,10.36,1954362,0
2007-03-12,10.32,11.07,10.32,11.02,3237174,0
2007-03-13,10.93,10.96,10.49,10.52,1784864,0
2007-03-14,10.49,10.69,9.9,10.27,2097681,0
2007-03-15,10.33,10.59,10.25,10.38,1334677,0
2007-03-16,10.36,10.5,10.2,10.32,1128451,0
2007-03-19,10.29,10.55,10.29,10.4,762542,0
2007-03-20,10.42,10.57,10.25,10.5,910737,0
2007-03-21,10.5,10.5,10.2,10.41,1625912,0
2007-03-22,10.35,10.43,10.25,10.29,651872,0
2007-03-23,10.29,10.59,10.29,10.39,1109848,0
2007-03-26,10.35,10.39,10.05,10.09,1542649,0
2007-03-27,10.03,10.09,9.64,9.73,2181736,0
2007-03-28,9.67,9.89,9.57,9.84,1766766,0
2007-03-29,9.92,10,9.54,9.73,1200473,0
2007-03-30,9.78,9.87,9.61,9.82,1099406,0
2007-04-02,9.87,9.99,9.65,9.82,842112,0
2007-04-03,9.9,10.32,9.75,10.3,2246111,0
2007-04-04,10.31,10.47,10.12,10.33,1684414,0
2007-04-05,10.38,10.86,10.23,10.75,1978333,0
2007-04-09,10.85,10.85,10.51,10.52,943742,0
2007-04-10,10.54,10.7,10.4,10.53,678796,0
2007-04-11,10.56,10.56,10.27,10.42,1149099,0
2007-04-12,10.41,10.51,10.21,10.36,943315,0
2007-04-13,10.39,10.74,10.33,10.7,1152711,0
2007-04-16,10.71,11.02,10.67,10.87,1227252,0
2007-04-17,10.95,11.18,10.68,10.7,1223324,0
2007-04-18,10.62,10.75,10.46,10.55,837444,0
2007-04-19,10.42,10.54,10.35,10.44,671698,0
2007-04-20,10.58,10.72,10.25,10.34,995417,0
2007-04-23,10.34,10.49,9.98,10.19,1588333,0
2007-04-24,10.23,10.29,9.98,10.17,1275131,0
2007-04-25,10.25,10.36,10.05,10.29,1494672,0
2007-04-26,9.84,9.89,8.37,8.86,8781681,0
2007-04-27,8.8,8.88,8.53,8.58,3535912,0
2007-04-30,8.58,8.58,8.15,8.27,3816523,0
2007-05-01,8.36,8.38,7.94,8.2,3869074,0
2007-05-02,8.18,8.51,8.17,8.48,2192779,0
2007-05-03,8.75,8.97,8.66,8.72,2707635,0
2007-05-04,8.75,8.87,8.55,8.87,2362791,0
2007-05-07,8.87,8.89,8.69,8.86,1593070,0
2007-05-08,8.83,8.91,8.7,8.91,1287156,0
2007-05-09,8.72,9.08,8.69,9.07,1567090,0
2007-05-10,8.99,9.05,8.62,8.67,2406624,0
2007-05-11,8.66,8.83,8.55,8.68,1429004,0
2007-05-14,8.65,8.75,8.33,8.46,2501904,0
2007-05-15,8.45,8.52,8.2,8.28,1721147,0
2007-05-16,8.61,8.61,8.42,8.5,1232552,0
2007-05-17,8.51,8.77,8.45,8.72,2216902,0
2007-05-18,8.72,8.8,8.5,8.79,2240715,0
2007-05-21,8.76,9.04,8.71,8.92,1587754,0
2007-05-22,8.91,9.07,8.84,9,1473061,0
2007-05-23,9.01,9.2,8.88,8.91,1234549,0
2007-05-24,9,9.09,8.75,8.77,1207838,0
2007-05-25,8.79,9,8.78,8.94,953703,0
2007-05-29,8.92,9.02,8.8,8.95,965417,0
2007-05-30,8.88,9.02,8.76,9,1721719,0
2007-05-31,9,9.14,8.91,9.1,1704414,0
2007-06-01,9.15,9.19,8.85,8.92,1957931,0
2007-06-04,8.9,8.9,8.74,8.8,1834601,0
2007-06-05,8.79,8.82,8.55,8.64,2115229,0
2007-06-06,8.61,8.75,8.46,8.72,1611903,0
2007-06-07,8.64,8.71,8.45,8.49,1335814,0
2007-06-08,8.59,8.77,8.5,8.65,1330829,0
2007-06-11,8.64,8.64,8.41,8.49,1866428,0
2007-06-12,8.4,8.46,8.21,8.24,1577538,0
2007-06-13,8.28,8.32,8.11,8.17,2220240,0
2007-06-14,8.15,8.48,8.14,8.4,1556198,0
2007-06-15,8.53,8.55,8.38,8.5,2016848,0
2007-06-18,8.5,8.55,8.31,8.31,1064739,0
2007-06-19,8.25,8.43,8.25,8.4,1238786,0
2007-06-20,8.42,8.74,8.42,8.58,2476387,0
2007-06-21,8.55,8.76,8.52,8.66,1443757,0
2007-06-22,8.65,8.72,8.49,8.56,1760704,0
2007-06-25,8.55,8.65,8.43,8.48,1070299,0
2007-06-26,8.5,8.56,8.25,8.29,1561469,0
2007-06-27,8.25,8.41,8.18,8.38,1017286,0
2007-06-28,8.4,8.61,8.38,8.47,593129,0
2007-06-29,8.52,8.98,8.51,8.87,2684424,0
2007-07-02,8.95,9.03,8.84,8.92,1578019,0
2007-07-03,8.84,8.96,8.8,8.88,508656,0
2007-07-05,8.86,8.92,8.69,8.84,1113670,0
2007-07-06,8.82,9.01,8.81,8.95,1503079,0
2007-07-09,8.93,9.17,8.85,9.14,1720258,0
2007-07-10,9.12,9.13,8.95,9,1218164,0
2007-07-11,8.98,9.11,8.95,9.05,967831,0
2007-07-12,9.1,9.38,9.06,9.27,2341203,0
2007-07-13,9.25,9.46,9.22,9.3,1248284,0
2007-07-16,9.3,9.34,9.04,9.13,2153470,0
2007-07-17,9.13,9.26,9.13,9.16,1294225,0
2007-07-18,9.13,9.19,9.02,9.16,1101242,0
2007-07-19,9.25,9.45,9.25,9.45,1346353,0
2007-07-20,9.42,9.53,9.38,9.46,1397568,0
2007-07-23,9.46,9.65,9.46,9.51,1457200,0
2007-07-24,9.47,9.61,9.13,9.28,2325139,0
2007-07-25,9.45,9.53,8.85,9.16,3210635,0
2007-07-26,9.53,9.7,8.98,9.44,6923172,0
2007-07-27,9.43,9.72,9.14,9.16,2727436,0
2007-07-30,9.17,9.36,9.04,9.17,2411712,0
2007-07-31,9.18,9.26,8.8,8.87,2052366,0
2007-08-01,8.88,9,8.72,8.94,1980406,0
2007-08-02,8.98,9.08,8.83,8.89,1386170,0
2007-08-03,8.88,9.02,8.47,8.51,1946535,0
2007-08-06,8.53,8.7,8.02,8.12,3726421,0
2007-08-07,8,8.23,7.76,8.05,2894457,0
2007-08-08,8.23,8.55,8.16,8.34,2747305,0
2007-08-09,8.3,8.5,8.12,8.41,2438169,0
2007-08-10,8.49,8.6,8.2,8.58,1959044,0
2007-08-13,8.63,8.79,8.56,8.77,1995826,0
2007-08-14,8.73,8.83,8.56,8.58,965741,0
2007-08-15,8.53,8.57,8.03,8.05,1839459,0
2007-08-16,8.01,8.16,7.9,8.12,3070385,0
2007-08-17,8.5,8.55,8.24,8.48,2543013,0
2007-08-20,8.45,8.61,8.34,8.59,1366017,0
2007-08-21,8.53,8.73,8.52,8.6,1076608,0
2007-08-22,8.66,8.78,8.58,8.66,1357002,0
2007-08-23,8.71,8.71,8.45,8.55,912117,0
2007-08-24,8.59,8.95,8.51,8.92,913998,0
2007-08-27,8.91,8.91,8.68,8.76,807399,0
2007-08-28,8.67,8.75,8.35,8.35,847596,0
2007-08-29,8.38,8.61,8.35,8.59,756233,0
2007-08-30,8.51,9.27,8.51,9.22,2335734,0
2007-08-31,9.29,10.08,9.28,9.97,2635373,0
2007-09-04,9.93,10.48,9.93,10.33,3128002,0
2007-09-05,10.26,10.38,10.02,10.03,1944435,0
2007-09-06,10,10.18,9.93,10,1134606,0
2007-09-07,9.75,10.1,9.75,9.94,1416069,0
2007-09-10,9.96,10.08,9.58,9.85,1280707,0
2007-09-11,9.92,10.41,9.85,10.38,2078058,0
2007-09-12,10.38,10.39,10.1,10.12,1042521,0
2007-09-13,10.18,10.3,10.05,10.1,1186051,0
2007-09-14,10.04,10.08,9.99,10.06,990785,0
2007-09-17,10.05,10.29,9.99,10.2,2485465,0
2007-09-18,10.26,10.82,10.23,10.64,3275582,0
2007-09-19,10.74,10.79,10.4,10.46,1669269,0
2007-09-20,10.43,10.74,10.43,10.56,645536,0
2007-09-21,10.66,10.69,10.49,10.55,1089639,0
2007-09-24,10.58,10.81,10.27,10.35,1371629,0
2007-09-25,10.31,10.69,10.31,10.57,665767,0
2007-09-26,10.64,10.86,10.55,10.61,697040,0
2007-09-27,10.67,10.69,10.57,10.58,578412,0
2007-09-28,10.55,10.64,10.38,10.61,1333735,0
2007-10-01,10.62,11.2,10.57,10.99,1550444,0
2007-10-02,11.02,11.2,10.91,11.2,771946,0
2007-10-03,11.14,11.18,10.77,10.88,811016,0
2007-10-04,10.92,10.95,10.53,10.68,1157529,0
2007-10-05,10.79,10.85,10.61,10.74,1519031,0
2007-10-08,10.7,11.26,10.67,11.2,1491659,0
2007-10-09,11.25,11.59,11.22,11.57,1175724,0
2007-10-10,11.59,11.76,11.39,11.71,973970,0
2007-10-11,11.79,11.95,11.21,11.5,1538900,0
2007-10-12,11.53,11.77,11.53,11.62,557140,0
2007-10-15,11.65,11.94,11.61,11.74,1107745,0
2007-10-16,11.72,11.73,11.36,11.37,1126327,0
2007-10-17,11.53,12.06,11.46,11.71,1834733,0
2007-10-18,11.69,11.8,11.48,11.52,1013291,0
2007-10-19,11.95,11.96,11.33,11.33,1865851,0
2007-10-22,11.21,11.7,11.2,11.62,1772807,0
2007-10-23,11.78,11.79,11.45,11.57,2013191,0
2007-10-24,11.18,12.25,10.7,11.93,4638868,0
2007-10-25,12.1,12.25,11.91,12.09,2294883,0
2007-10-26,12.22,12.35,11.92,11.98,1760398,0
2007-10-29,12,12.7,11.95,12.69,2611303,0
2007-10-30,12.69,12.95,12.32,12.38,1822197,0
2007-10-31,12.45,12.65,12.17,12.32,2375211,0
2007-11-01,11.94,12.03,11.49,11.59,8430470,0
2007-11-02,11.69,11.69,11.24,11.28,2663206,0
2007-11-05,11.12,11.58,11.12,11.39,1822206,0
2007-11-06,11.2,11.66,11.2,11.65,1391423,0
2007-11-07,11.44,11.6,11.27,11.38,2243475,0
2007-11-08,11.5,11.51,10.9,11.28,2141960,0
2007-11-09,11.1,11.47,11.08,11.24,2300691,0
2007-11-12,11.22,11.33,10.75,10.88,2132084,0
2007-11-13,11.1,11.28,10.89,11.25,1731584,0
2007-11-14,11.32,11.57,11.21,11.32,1430238,0
2007-11-15,11.11,11.17,10.27,10.46,2702489,0
2007-11-16,10.5,10.84,10.5,10.78,1553137,0
2007-11-19,10.65,10.72,10.07,10.12,1942631,0
2007-11-20,10.15,10.64,10.08,10.36,1670848,0
2007-11-21,10.28,10.3,9.89,10,1306047,0
2007-11-23,10.14,10.61,10.06,10.52,574465,0
2007-11-26,10.41,10.45,10.07,10.1,1014085,0
2007-11-27,10.18,10.51,10.15,10.45,1067179,0
2007-11-28,10.57,11,10.53,10.93,1416739,0
2007-11-29,10.86,10.95,10.51,10.6,1004390,0
2007-11-30,10.76,10.81,10.31,10.37,1096199,0
2007-12-03,10.39,10.77,10.39,10.41,1013082,0
2007-12-04,10.37,10.58,10.3,10.38,759901,0
2007-12-05,10.55,10.75,10.46,10.55,803988,0
2007-12-06,10.55,10.75,10.41,10.53,1238579,0
2007-12-07,10.56,10.88,10.56,10.7,856145,0
2007-12-10,10.75,10.85,10.51,10.56,802853,0
2007-12-11,10.63,10.75,10.13,10.13,1181946,0
2007-12-12,10.33,10.56,10.06,10.18,1068348,0
2007-12-13,10.06,10.18,9.63,9.86,1793317,0
2007-12-14,9.76,9.88,9.69,9.74,1788162,0
2007-12-17,9.69,9.9,9.65,9.69,1035191,0
2007-12-18,9.79,10.18,9.65,9.98,1224221,0
2007-12-19,10,10.48,9.95,10.45,2664363,0
2007-12-20,10.51,10.74,10.37,10.65,1104553,0
2007-12-21,10.8,11.03,10.75,10.9,1734057,0
2007-12-24,10.93,10.93,10.71,10.87,287196,0
2007-12-26,10.82,11.04,10.66,10.99,1291768,0
2007-12-27,10.88,11.09,10.63,10.63,708501,0
2007-12-28,10.75,10.99,10.71,10.74,854607,0
2007-12-31,10.94,10.94,10.47,10.48,2090092,0
2008-01-02,10.51,10.87,10.49,10.66,1964806,0
2008-01-03,10.6,10.7,10.4,10.44,1053688,0
2008-01-04,10.38,10.39,9.88,9.95,1270178,0
2008-01-07,10.03,10.17,9.7,9.96,1659362,0
2008-01-08,10,10.19,9.78,9.78,1503787,0
2008-01-09,9.75,9.85,9.25,9.54,2509606,0
2008-01-10,9.45,9.75,9.41,9.52,2067857,0
2008-01-11,9.46,9.5,9.16,9.22,963614,0
2008-01-14,9.33,9.72,9.29,9.67,1319628,0
2008-01-15,9.47,9.48,9.2,9.32,1284349,0
2008-01-16,9.29,9.3,8.87,9.05,1239259,0
2008-01-17,9.1,9.15,8.6,8.81,1538080,0
2008-01-18,8.8,9,8.57,8.8,1751534,0
2008-01-22,8.43,9.15,8.25,9.04,1917249,0
2008-01-23,8.85,8.93,8.22,8.69,1903339,0
2008-01-24,8.73,9.31,8.55,9.22,1678947,0
2008-01-25,9.37,9.5,9.17,9.37,1238243,0
2008-01-28,9.46,9.73,9.24,9.6,1113787,0
2008-01-29,9.6,9.84,9.47,9.57,1633300,0
2008-01-30,10.66,10.95,10.17,10.82,5814416,0
2008-01-31,10.6,11.35,10.58,10.92,3756721,0
2008-02-01,10.98,11.03,10.7,10.76,2417686,0
2008-02-04,10.71,10.83,10.5,10.5,1702911,0
2008-02-05,10.42,10.69,10.25,10.32,1700242,0
2008-02-06,10.42,10.47,8.82,9.58,2533282,0
2008-02-07,9.38,9.65,9.19,9.44,1966193,0
2008-02-08,9.44,9.63,9.29,9.43,1123533,0
2008-02-11,9.43,9.71,9.42,9.51,967264,0
2008-02-12,9.56,9.56,8.95,9.02,2136841,0
2008-02-13,9.19,9.46,9.02,9.41,1446855,0
2008-02-14,9.45,9.45,8.91,8.96,2049852,0
2008-02-15,8.78,8.89,8.59,8.86,2088866,0
2008-02-19,9,9.25,8.83,9,1215765,0
2008-02-20,8.92,9.04,8.74,8.97,799014,0
2008-02-21,9.03,9.2,8.75,8.8,1110370,0
2008-02-22,8.8,8.94,8.75,8.9,1196877,0
2008-02-25,8.88,9.03,8.8,8.94,973443,0
2008-02-26,8.88,9.54,8.88,9.19,2496774,0
2008-02-27,9.04,9.43,8.98,9,1303415,0
2008-02-28,8.97,9.34,8.94,9.14,1412549,0
2008-02-29,9.01,9.12,8.85,8.91,1267909,0
2008-03-03,8.88,8.88,8.19,8.26,1843945,0
2008-03-04,8.14,8.41,8.07,8.28,1840940,0
2008-03-05,8.31,8.72,8.22,8.25,1395649,0
2008-03-06,8.26,8.37,8.06,8.11,981466,0
2008-03-07,8,8.39,7.97,8.05,2066901,0
2008-03-10,8.1,8.35,7.9,7.93,1229140,0
2008-03-11,8.26,8.36,7.7,7.95,2119056,0
2008-03-12,8,8.06,7.79,7.79,1271210,0
2008-03-13,7.72,7.99,7.4,7.85,2045761,0
2008-03-14,7.93,8.26,7.79,8.08,2384334,0
2008-03-17,7.84,8.33,7.78,8.25,2578431,0
2008-03-18,8.32,8.47,8.07,8.39,1734914,0
2008-03-19,8.44,8.47,7.91,7.91,1804283,0
2008-03-20,7.99,8.17,7.87,7.97,2239418,0
2008-03-24,7.88,8.37,7.88,8.23,1249233,0
2008-03-25,8.27,8.32,8.1,8.2,1080196,0
2008-03-26,8.14,8.35,7.86,7.97,1403829,0
2008-03-27,7.97,7.97,7.53,7.56,1668197,0
2008-03-28,7.6,7.74,7.5,7.54,1094058,0
2008-03-31,7.53,7.78,7.43,7.6,942594,0
2008-04-01,7.62,7.93,7.6,7.93,1221445,0
2008-04-02,7.91,8.16,7.8,7.89,1456385,0
2008-04-03,7.88,8.06,7.8,8.03,868502,0
2008-04-04,8.07,8.1,7.93,8.01,738253,0
2008-04-07,8.05,8.1,7.81,7.84,641049,0
2008-04-08,7.81,7.97,7.81,7.96,382220,0
2008-04-09,8.04,8.06,7.75,7.8,708464,0
2008-04-10,7.78,7.95,7.71,7.75,1187201,0
2008-04-11,7.66,7.71,7.53,7.58,863432,0
2008-04-14,7.56,7.8,7.52,7.59,950610,0
2008-04-15,7.61,7.68,7.47,7.65,916502,0
2008-04-16,7.79,8.16,7.74,8.13,1334733,0
2008-04-17,8.11,8.11,7.86,7.98,904535,0
2008-04-18,8.14,8.47,8.06,8.43,1237084,0
2008-04-21,8.34,8.4,8.14,8.32,1681289,0
2008-04-22,8.24,8.3,7.97,8.1,1287380,0
2008-04-23,8.2,8.55,8.16,8.53,1615475,0
2008-04-24,8.77,8.8,8.3,8.54,4211474,0
2008-04-25,8.56,8.69,8.47,8.59,1910378,0
2008-04-28,8.59,8.67,8.46,8.53,1400728,0
2008-04-29,8.51,8.55,8.27,8.34,1408671,0
2008-04-30,8.33,8.43,8.21,8.27,1727372,0
2008-05-01,8.25,8.41,8.1,8.15,1998324,0
2008-05-02,8.18,8.22,7.82,7.86,1928392,0
2008-05-05,7.88,7.97,7.73,7.76,1347361,0
2008-05-06,7.75,7.79,7.65,7.71,2083248,0
2008-05-07,7.73,8.07,7.69,7.97,2225676,0
2008-05-08,7.97,8.06,7.9,8,1941098,0
2008-05-09,8,8,7.87,7.9,1575069,0
2008-05-12,7.93,8.1,7.93,8.02,1585268,0
2008-05-13,8.02,8.07,7.98,8,1310198,0
2008-05-14,8,8.27,8,8.07,1104026,0
2008-05-15,8.07,8.22,8.05,8.17,682340,0
2008-05-16,8.66,8.9,8.36,8.54,3716239,0
2008-05-19,8.5,8.87,8.46,8.68,3158358,0
2008-05-20,8.67,8.86,8.62,8.74,2163192,0
2008-05-21,8.78,9.41,8.77,9.21,4111862,0
2008-05-22,9.25,9.56,9.07,9.15,3102301,0
2008-05-23,9.05,9.14,8.88,8.97,1254092,0
2008-05-27,9.02,9.19,8.9,9.09,879077,0
2008-05-28,9.14,9.2,9.06,9.17,707071,0
2008-05-29,9.12,9.32,9.1,9.3,1033430,0
2008-05-30,9.29,9.7,9.12,9.62,2088414,0
2008-06-02,9.57,9.77,9.11,9.26,1887818,0
2008-06-03,9.31,9.46,9.01,9.17,999465,0
2008-06-04,9.18,9.64,9.18,9.55,1532977,0
2008-06-05,9.73,10.35,9.71,9.99,2833763,0
2008-06-06,9.91,10.13,9.73,10,1578633,0
2008-06-09,10,10.05,9.74,9.84,1705491,0
2008-06-10,9.73,9.95,9.67,9.82,1252749,0
2008-06-11,9.81,9.9,9.5,9.5,1098907,0
2008-06-12,9.59,9.81,9.39,9.57,1508267,0
2008-06-13,9.61,9.91,9.61,9.91,1141047,0
2008-06-16,9.91,10.19,9.65,10.16,1897519,0
2008-06-17,10.23,10.43,10.13,10.24,1708761,0
2008-06-18,10.2,10.49,10.11,10.44,1812118,0
2008-06-19,10.4,10.6,10.34,10.56,1318232,0
2008-06-20,10.55,10.58,10,10.12,2577657,0
2008-06-23,10.14,10.26,9.96,9.99,772243,0
2008-06-24,9.9,10.08,9.83,9.84,1356248,0
2008-06-25,9.85,10.23,9.84,10.14,1288661,0
2008-06-26,10,10.13,9.78,9.86,966555,0
2008-06-27,9.86,10.04,9.62,9.64,2635848,0
2008-06-30,9.62,9.73,9.47,9.51,1536108,0
2008-07-01,9.54,9.62,9.31,9.61,937155,0
2008-07-02,9.6,9.62,9.22,9.27,1143587,0
2008-07-03,9.27,9.28,8.97,9.2,682379,0
2008-07-07,9.27,9.44,9.05,9.2,904585,0
2008-07-08,9.18,9.47,9.07,9.41,937663,0
2008-07-09,9.44,9.48,9.17,9.17,899333,0
2008-07-10,9.18,9.68,9.16,9.4,1207195,0
2008-07-11,9.28,9.52,9.14,9.39,926869,0
2008-07-14,9.43,9.53,9.23,9.44,1064702,0
2008-07-15,9.22,9.58,9.18,9.39,840884,0
2008-07-16,9.41,9.65,9.27,9.63,1016259,0
2008-07-17,9.68,9.77,9.46,9.66,634740,0
2008-07-18,9.64,9.64,9.35,9.54,539842,0
2008-07-21,9.57,9.59,9.38,9.53,431361,0
2008-07-22,9.46,9.5,9.31,9.46,967976,0
2008-07-23,9.41,9.72,9.36,9.6,1098125,0
2008-07-24,9.66,9.66,9.48,9.56,762788,0
2008-07-25,9.56,9.75,9.51,9.68,1075569,0
2008-07-28,9.52,9.78,9.47,9.64,1305576,0
2008-07-29,8.14,8.26,7.52,7.81,10343962,0
2008-07-30,7.98,8,7.56,7.68,2930028,0
2008-07-31,7.82,7.84,7.62,7.79,2562498,0
2008-08-01,7.82,7.9,7.64,7.81,1347444,0
2008-08-04,7.84,7.86,7.42,7.51,1603091,0
2008-08-05,7.59,7.71,7.46,7.7,2024179,0
2008-08-06,7.72,8.09,7.7,8.02,1485781,0
2008-08-07,7.99,8.13,7.92,7.97,1542775,0
2008-08-08,8.01,8.43,7.91,8.41,1578662,0
2008-08-11,8.44,8.67,8.36,8.55,1324728,0
2008-08-12,8.56,8.75,8.42,8.66,1165933,0
2008-08-13,8.69,8.89,8.62,8.83,1303914,0
2008-08-14,8.83,8.94,8.75,8.81,922912,0
2008-08-15,8.89,8.91,8.7,8.78,1139734,0
2008-08-18,8.78,8.79,8.33,8.36,837223,0
2008-08-19,8.3,8.44,8.28,8.33,729613,0
2008-08-20,8.38,8.63,8.31,8.45,925382,0
2008-08-21,8.38,8.6,8.38,8.42,834323,0
2008-08-22,8.45,8.63,8.41,8.58,639695,0
2008-08-25,8.54,8.68,8.46,8.6,1201012,0
2008-08-26,8.61,8.72,8.54,8.72,1072328,0
2008-08-27,8.7,8.95,8.67,8.93,1543054,0
2008-08-28,8.95,8.99,8.78,8.86,1553362,0
2008-08-29,8.77,8.87,8.65,8.8,1513957,0
2008-09-02,8.2,8.72,8.12,8.39,1826059,0
2008-09-03,8.4,8.61,8.32,8.43,1517726,0
2008-09-04,8.36,8.36,7.98,8.02,1535971,0
2008-09-05,7.99,8.05,7.9,8.03,2447498,0
2008-09-08,8.21,8.49,8.11,8.47,1373615,0
2008-09-09,8.48,8.58,8.24,8.26,1452592,0
2008-09-10,8.38,8.65,8.28,8.51,1414647,0
2008-09-11,8.43,8.72,8.4,8.72,1140042,0
2008-09-12,8.66,8.9,8.52,8.84,805664,0
2008-09-15,8.71,8.92,8.59,8.62,968877,0
2008-09-16,8.51,8.71,8.31,8.66,1485501,0
2008-09-17,8.61,8.85,8.12,8.35,1920183,0
2008-09-18,8.45,9.2,8.08,9.09,2491264,0
2008-09-19,9.41,9.75,9.18,9.35,2334118,0
2008-09-22,9.21,9.27,8.7,8.79,1133942,0
2008-09-23,8.79,8.81,8.33,8.38,1241750,0
2008-09-24,8.37,8.65,8.33,8.41,940786,0
2008-09-25,8.47,8.6,8.34,8.52,620904,0
2008-09-26,8.38,8.76,8.33,8.73,1201376,0
2008-09-29,8.6,8.68,8.11,8.2,1295131,0
2008-09-30,8.17,8.5,8.17,8.45,982510,0
2008-10-01,8.36,8.7,8.36,8.7,1061390,0
2008-10-02,8.64,8.72,8.34,8.48,1014177,0
2008-10-03,8.53,8.89,8.34,8.49,1291006,0
2008-10-06,7.79,8.2,7.62,8.09,2182699,0
2008-10-07,8.27,8.31,7.79,7.87,1678748,0
2008-10-08,7.64,8.15,7.56,7.76,1600625,0
2008-10-09,7.85,8.15,7.32,7.39,1393954,0
2008-10-10,7.08,7.52,6.64,7.23,2584367,0
2008-10-13,7.45,8.27,7.45,8.25,1154095,0
2008-10-14,8.36,8.41,7.97,8.18,1495567,0
2008-10-15,8.1,8.23,7.69,7.73,1120608,0
2008-10-16,7.76,8.25,7.49,8.2,2704690,0
2008-10-17,7.98,8.43,7.91,8.12,1707602,0
2008-10-20,8.17,8.5,8.11,8.48,1331162,0
2008-10-21,8.29,8.37,8.14,8.17,645100,0
2008-10-22,7.89,8.25,7.5,7.63,1114089,0
2008-10-23,7.64,7.86,7.03,7.23,1618613,0
2008-10-24,6.62,7.42,6.5,7.2,1265820,0
2008-10-27,6.93,7.15,6.26,6.27,2873208,0
2008-10-28,7.09,7.15,6.32,7.06,2152101,0
2008-10-29,7.08,7.12,6.81,6.89,1685756,0
2008-10-30,7.02,7.2,6.78,6.98,908034,0
2008-10-31,6.89,7.18,6.73,7.11,1261833,0
2008-11-03,7.14,7.36,6.86,6.95,1082215,0
2008-11-04,7.02,7.17,6.79,6.91,1127117,0
2008-11-05,6.84,6.9,6.3,6.35,924407,0
2008-11-06,6.32,6.34,5.9,5.93,1025140,0
2008-11-07,6.02,6.17,5.95,6.09,719748,0
2008-11-10,6.2,6.2,5.46,5.52,1594459,0
2008-11-11,5.54,5.54,5.12,5.27,1265448,0
2008-11-12,5.26,5.37,4.91,4.92,1044968,0
2008-11-13,4.91,5.32,4.69,5.32,1441786,0
2008-11-14,5.2,5.2,4.8,4.83,1067206,0
2008-11-17,4.81,4.96,4.62,4.62,999311,0
2008-11-18,4.66,4.72,4.35,4.48,1101274,0
2008-11-19,4.49,4.63,4.34,4.34,783858,0
2008-11-20,4.33,4.38,3.9,3.91,1395716,0
2008-11-21,3.99,4.47,3.76,4.46,2290772,0
2008-11-24,4.53,4.85,4.4,4.78,971780,0
2008-11-25,4.8,4.8,4.52,4.79,865205,0
2008-11-26,4.68,5.18,4.56,5.17,660232,0
2008-11-28,5.1,5.26,4.96,5.15,251119,0
2008-12-01,4.97,4.99,4.32,4.33,976111,0
2008-12-02,4.44,4.61,4.36,4.56,1338578,0
2008-12-03,4.45,4.83,4.31,4.74,610192,0
2008-12-04,4.67,4.76,4.3,4.39,634955,0
2008-12-05,4.33,4.75,4.18,4.74,680687,0
2008-12-08,4.84,5.23,4.84,5.19,812702,0
2008-12-09,5.12,5.35,4.9,4.97,704902,0
2008-12-10,5.02,5.33,5.02,5.2,459324,0
2008-12-11,5.18,5.28,5.02,5.13,933690,0
2008-12-12,5.02,5.6,5.02,5.6,1023349,0
2008-12-15,5.64,5.72,5.19,5.38,848837,0
2008-12-16,5.46,5.83,5.38,5.81,940300,0
2008-12-17,5.76,5.85,5.58,5.81,1182152,0
2008-12-18,5.85,5.88,5.46,5.55,828125,0
2008-12-19,5.74,5.9,5.46,5.86,1194076,0
2008-12-22,5.86,5.86,5.49,5.69,457232,0
2008-12-23,5.74,5.89,5.47,5.59,658435,0
2008-12-24,5.61,5.91,5.56,5.88,192180,0
2008-12-26,5.88,5.89,5.56,5.8,269787,0
2008-12-29,5.74,5.74,5.14,5.18,998932,0
2008-12-30,5.25,5.34,5.2,5.31,1207849,0
2008-12-31,5.33,5.7,5.2,5.61,1590337,0
2009-01-02,5.6,6.4,5.52,6.36,1038350,0
2009-01-05,6.21,6.33,6.03,6.14,796669,0
2009-01-06,6.14,6.57,6.14,6.54,751430,0
2009-01-07,6.41,6.54,6.25,6.42,705371,0
2009-01-08,6.31,6.49,6.2,6.46,676370,0
2009-01-09,6.44,6.45,6.06,6.09,871374,0
2009-01-12,6.14,6.14,5.78,5.81,632229,0
2009-01-13,5.75,5.95,5.65,5.69,867352,0
2009-01-14,5.56,5.59,5.24,5.26,909511,0
2009-01-15,5.25,5.54,5.16,5.51,1184824,0
2009-01-16,5.6,5.67,5.33,5.51,972003,0
2009-01-20,5.61,5.61,4.89,4.89,806374,0
2009-01-21,4.98,5.1,4.76,4.93,1248164,0
2009-01-22,4.88,5.08,4.73,4.81,880243,0
2009-01-23,4.7,5,4.62,4.84,1164873,0
2009-01-26,4.83,5,4.76,4.97,784629,0
2009-01-27,4.97,5.34,4.97,5.21,687526,0
2009-01-28,5.31,5.32,5.17,5.25,979213,0
2009-01-29,5.17,5.17,4.99,5.02,797611,0
2009-01-30,5.09,5.36,4.9,5.15,1504093,0
2009-02-02,5.06,5.28,4.97,5.24,1185142,0
2009-02-03,5.26,5.27,4.96,5.02,1255697,0
2009-02-04,5.04,5.28,5.02,5.11,958173,0
2009-02-05,5.09,5.42,5.01,5.34,908138,0
2009-02-06,5.34,5.75,5.29,5.74,986532,0
2009-02-09,5.69,5.74,5.51,5.72,727942,0
2009-02-10,5.7,5.79,5.38,5.43,1102217,0
2009-02-11,5.47,5.77,5.47,5.68,817764,0
2009-02-12,5.59,5.78,5.47,5.74,654504,0
2009-02-13,5.75,5.95,5.59,5.88,645495,0
2009-02-17,5.72,5.73,5.53,5.64,749227,0
2009-02-18,5.67,5.89,5.5,5.72,778486,0
2009-02-19,5.58,5.84,5.54,5.6,590543,0
2009-02-20,5.49,5.54,5.31,5.44,1140566,0
2009-02-23,5.44,5.5,5.22,5.22,754569,0
2009-02-24,5.27,5.65,5.21,5.63,756469,0
2009-02-25,5.6,5.64,5.31,5.47,565235,0
2009-02-26,5.54,5.7,5.41,5.42,438519,0
2009-02-27,5.3,5.59,5.27,5.44,430344,0
2009-03-02,5.29,5.42,5.12,5.13,576433,0
2009-03-03,5.21,5.23,4.99,5.01,642936,0
2009-03-04,5.08,5.17,4.94,5.04,813666,0
2009-03-05,4.93,5,4.56,4.57,970394,0
2009-03-06,4.77,4.77,4.46,4.59,780820,0
2009-03-09,4.55,4.74,4.5,4.59,702516,0
2009-03-10,4.53,5.04,4.53,5.03,910951,0
2009-03-11,5.05,5.27,4.96,5.19,638823,0
2009-03-12,5.27,5.7,5.18,5.69,1043859,0
2009-03-13,5.58,5.79,5.56,5.71,757877,0
2009-03-16,5.78,5.8,5.46,5.48,945615,0
2009-03-17,5.49,5.92,5.42,5.92,714464,0
2009-03-18,5.89,6.36,5.73,6.32,939809,0
2009-03-19,6.38,6.38,6.12,6.16,522722,0
2009-03-20,6.23,6.24,5.75,5.8,735114,0
2009-03-23,5.98,6.52,5.98,6.51,1467411,0
2009-03-24,6.4,6.5,6.28,6.3,769604,0
2009-03-25,6.47,6.54,6.23,6.5,1107040,0
2009-03-26,6.56,7,6.47,6.99,1115279,0
2009-03-27,6.78,6.78,6.61,6.63,742606,0
2009-03-30,6.44,6.63,6.21,6.42,604123,0
2009-03-31,6.52,6.75,6.49,6.5,612409,0
2009-04-01,6.35,6.75,6.29,6.73,596374,0
2009-04-02,6.96,7,6.68,6.84,1633036,0
2009-04-03,6.81,6.99,6.76,6.94,462597,0
2009-04-06,6.77,6.88,6.68,6.84,526054,0
2009-04-07,6.73,6.78,6.49,6.51,648663,0
2009-04-08,6.54,6.76,6.47,6.73,413457,0
2009-04-09,6.86,7.14,6.82,7.12,669277,0
2009-04-13,7.08,7.08,6.54,6.78,959551,0
2009-04-14,6.65,6.72,6.47,6.51,965997,0
2009-04-15,6.5,6.58,6.37,6.53,523532,0
2009-04-16,6.61,6.8,6.54,6.65,1263610,0
2009-04-17,6.67,6.8,6.55,6.67,1090471,0
2009-04-20,6.55,6.58,6.23,6.26,668654,0
2009-04-21,6.22,6.7,6.16,6.67,822924,0
2009-04-22,6.58,6.89,6.52,6.81,1035640,0
2009-04-23,6.84,7.05,6.67,6.98,1559349,0
2009-04-24,6.95,7.13,6.9,7.08,899127,0
2009-04-27,6.81,7,6.81,6.88,1051371,0
2009-04-28,6.8,7.19,6.76,7.14,873236,0
2009-04-29,7.18,7.58,7.1,7.5,1097502,0
2009-04-30,7.55,7.82,7.27,7.33,901365,0
2009-05-01,7.33,7.75,7.15,7.61,1207175,0
2009-05-04,7.69,7.85,7.61,7.73,918472,0
2009-05-05,6.33,6.33,5.8,6.05,6859961,0
2009-05-06,6.11,6.15,5.82,6,2086555,0
2009-05-07,6.14,6.14,5.45,5.7,2188329,0
2009-05-08,5.71,5.93,5.68,5.87,1697026,0
2009-05-11,5.78,5.83,5.5,5.54,1371388,0
2009-05-12,5.56,5.65,5.33,5.43,1082428,0
2009-05-13,5.36,5.39,5.08,5.11,1316924,0
2009-05-14,5.11,5.31,5.08,5.26,858539,0
2009-05-15,5.26,5.33,5.1,5.16,907040,0
2009-05-18,5.22,5.3,5.1,5.21,999007,0
2009-05-19,5.21,5.4,5.15,5.28,1037792,0
2009-05-20,5.28,5.53,5.28,5.34,1181459,0
2009-05-21,5.3,5.38,5.07,5.17,752150,0
2009-05-22,5.19,5.27,5.13,5.19,616487,0
2009-05-26,5.17,5.85,5.17,5.75,1916108,0
2009-05-27,5.72,5.79,5.55,5.57,780401,0
2009-05-28,5.6,5.73,5.42,5.63,1248277,0
2009-05-29,5.67,5.78,5.52,5.76,907164,0
2009-06-01,5.85,6.14,5.8,6.11,1177457,0
2009-06-02,6.06,6.19,5.9,5.91,1136846,0
2009-06-03,6.02,6.06,5.76,5.9,739935,0
2009-06-04,5.88,6.05,5.82,6.04,517541,0
2009-06-05,6.05,6.17,5.9,6,811358,0
2009-06-08,5.9,6,5.84,5.91,596351,0
2009-06-09,5.93,6.55,5.93,6.5,1760955,0
2009-06-10,6.58,6.7,6.5,6.64,1237000,0
2009-06-11,6.64,6.79,6.56,6.61,1205640,0
2009-06-12,6.57,6.61,6.26,6.61,849619,0
2009-06-15,6.53,6.67,6.39,6.65,1006511,0
2009-06-16,6.6,6.69,6.22,6.25,1319798,0
2009-06-17,6.23,6.25,5.96,6.06,1728205,0
2009-06-18,6.08,6.38,6.07,6.24,1025496,0
2009-06-19,6.36,6.5,6.25,6.36,2289926,0
2009-06-22,6.26,6.28,6.01,6.05,1094667,0
2009-06-23,6.09,6.27,5.97,5.99,715359,0
2009-06-24,5.93,5.93,5.44,5.61,4482106,0
2009-06-25,5.55,5.88,5.52,5.86,2273233,0
2009-06-26,5.81,6.08,5.73,6.05,2448394,0
2009-06-29,6.04,6.15,5.93,5.96,735843,0
2009-06-30,5.95,5.99,5.83,5.89,506725,0
2009-07-01,5.96,6.03,5.91,5.96,634802,0
2009-07-02,5.78,5.83,5.65,5.74,648760,0
2009-07-06,5.5,5.76,5.5,5.72,848266,0
2009-07-07,5.74,5.76,5.49,5.49,1196680,0
2009-07-08,5.52,5.64,5.24,5.37,1915581,0
2009-07-09,5.4,5.66,5.33,5.51,971218,0
2009-07-10,5.46,5.63,5.36,5.51,643400,0
2009-07-13,5.52,5.58,5.36,5.57,581053,0
2009-07-14,5.59,5.66,5.53,5.65,506325,0
2009-07-15,5.71,5.96,5.71,5.89,865994,0
2009-07-16,5.87,6.01,5.83,5.98,388614,0
2009-07-17,6,6.08,5.89,5.95,584830,0
2009-07-20,5.97,6.09,5.9,6.08,478088,0
2009-07-21,6.13,6.16,6,6.1,516305,0
2009-07-22,6.03,6.06,5.88,5.92,1106629,0
2009-07-23,5.9,5.99,5.88,5.97,1594541,0
2009-07-24,5.9,6.18,5.88,6.14,1226074,0
2009-07-27,6.11,6.18,6.04,6.11,1148825,0
2009-07-28,6.05,6.17,6.01,6.06,1171666,0
2009-07-29,6,6.08,5.88,6.02,720961,0
2009-07-30,6.06,6.28,6,6.17,1016198,0
2009-07-31,6.3,7.07,6.24,6.93,2877394,0
2009-08-03,6.98,7.02,6.81,6.87,1620767,0
2009-08-04,6.85,6.93,6.72,6.77,929647,0
2009-08-05,6.81,6.82,6.6,6.66,1071237,0
2009-08-06,6.65,6.79,6.5,6.62,796590,0
2009-08-07,6.74,6.82,6.57,6.71,919201,0
2009-08-10,6.64,6.69,6.4,6.59,982935,0
2009-08-11,6.54,6.6,6.34,6.49,1270879,0
2009-08-12,6.51,6.75,6.45,6.67,1072243,0
2009-08-13,6.69,6.82,6.56,6.65,546113,0
2009-08-14,6.66,6.68,6.41,6.55,584677,0
2009-08-17,6.41,6.46,6.28,6.32,459003,0
2009-08-18,6.38,6.5,6.29,6.49,709987,0
2009-08-19,6.42,6.51,6.35,6.51,626352,0
2009-08-20,6.52,6.57,6.39,6.51,621518,0
2009-08-21,6.61,6.84,6.55,6.65,985088,0
2009-08-24,6.66,6.78,6.57,6.66,662591,0
2009-08-25,6.7,6.79,6.64,6.67,523228,0
2009-08-26,6.68,6.79,6.62,6.77,577782,0
2009-08-27,6.75,6.82,6.64,6.81,517592,0
2009-08-28,6.85,6.93,6.66,6.72,692846,0
2009-08-31,6.63,6.69,6.56,6.6,993754,0
2009-09-01,6.57,6.65,6.44,6.5,1180987,0
2009-09-02,6.46,6.49,6.37,6.41,527697,0
2009-09-03,6.42,6.49,6.38,6.44,506518,0
2009-09-04,6.44,6.64,6.4,6.56,559484,0
2009-09-08,6.63,6.63,6.42,6.61,912395,0
2009-09-09,6.55,6.75,6.55,6.71,866588,0
2009-09-10,6.72,7,6.63,6.99,1104683,0
2009-09-11,6.95,7,6.8,6.89,722624,0
2009-09-14,6.81,6.89,6.77,6.89,283706,0
2009-09-15,6.85,6.95,6.79,6.94,722277,0
2009-09-16,6.94,6.97,6.8,6.9,1219897,0
2009-09-17,6.9,7.04,6.86,6.95,875675,0
2009-09-18,6.96,6.99,6.73,6.87,1157198,0
2009-09-21,6.78,6.89,6.76,6.83,856368,0
2009-09-22,6.86,6.87,6.72,6.82,1171797,0
2009-09-23,6.84,6.97,6.76,6.85,868480,0
2009-09-24,6.9,6.91,6.66,6.69,627340,0
2009-09-25,6.69,6.72,6.6,6.64,441293,0
2009-09-28,6.66,6.84,6.63,6.78,572877,0
2009-09-29,6.81,6.81,6.7,6.74,376445,0
2009-09-30,6.72,6.76,6.6,6.68,490328,0
2009-10-01,6.64,6.65,6.28,6.28,1116525,0
2009-10-02,6.23,6.33,6.16,6.17,582129,0
2009-10-05,6.21,6.22,6.11,6.18,780548,0
2009-10-06,6.24,6.27,6.19,6.24,502841,0
2009-10-07,6.23,6.29,6.22,6.25,323614,0
2009-10-08,6.28,6.42,6.24,6.32,713917,0
2009-10-09,6.3,6.42,6.24,6.41,753699,0
2009-10-12,6.4,6.54,6.37,6.46,435998,0
2009-10-13,6.47,6.51,6.32,6.49,1000101,0
2009-10-14,6.56,6.84,6.52,6.81,1252177,0
2009-10-15,6.79,6.79,6.61,6.75,745929,0
2009-10-16,6.71,6.73,6.54,6.65,787637,0
2009-10-19,6.69,6.76,6.54,6.7,331741,0
2009-10-20,6.69,6.7,6.5,6.51,578528,0
2009-10-21,6.52,6.74,6.46,6.48,552647,0
2009-10-22,6.46,6.61,6.39,6.56,526683,0
2009-10-23,6.61,6.63,6.37,6.41,450140,0
2009-10-26,6.4,6.5,6.25,6.29,518445,0
2009-10-27,6.3,6.35,6.17,6.18,737560,0
2009-10-28,6.19,6.27,5.91,5.94,980428,0
2009-10-29,5.13,5.37,5.1,5.33,2733503,0
2009-10-30,5.27,5.31,5.05,5.25,1968907,0
2009-11-02,5.26,5.32,5.17,5.2,971342,0
2009-11-03,5.18,5.32,5.18,5.27,614586,0
2009-11-04,5.29,5.31,5.01,5.03,1197399,0
2009-11-05,5.09,5.15,5.02,5.1,687517,0
2009-11-06,5.03,5.16,4.99,5.02,718829,0
2009-11-09,5.05,5.05,4.91,4.94,1129772,0
2009-11-10,4.92,4.95,4.77,4.8,1329830,0
2009-11-11,4.86,5.11,4.86,5.04,912028,0
2009-11-12,5.02,5.18,5.02,5.15,1268716,0
2009-11-13,5.16,5.27,5.15,5.23,676316,0
2009-11-16,5.27,5.47,5.27,5.45,1083372,0
2009-11-17,5.4,5.46,5.36,5.44,556812,0
2009-11-18,5.46,5.46,5.22,5.27,441246,0
2009-11-19,5.25,5.27,5.11,5.17,487531,0
2009-11-20,5.12,5.25,5.12,5.22,379634,0
2009-11-23,5.29,5.45,5.28,5.34,447312,0
2009-11-24,5.33,5.44,5.23,5.34,675914,0
2009-11-25,5.35,5.39,5.25,5.25,419092,0
2009-11-27,5.16,5.3,5.15,5.24,390562,0
2009-11-30,5.22,5.23,5,5.06,602844,0
2009-12-01,5.13,5.19,5.06,5.1,808968,0
2009-12-02,5.09,5.31,5.09,5.21,442159,0
2009-12-03,5.25,5.35,5.24,5.25,541704,0
2009-12-04,5.37,5.59,5.33,5.55,937208,0
2009-12-07,5.53,5.7,5.5,5.7,590573,0
2009-12-08,5.64,5.84,5.56,5.65,820409,0
2009-12-09,5.64,5.66,5.46,5.51,614357,0
2009-12-10,5.55,5.69,5.5,5.58,1002414,0
2009-12-11,5.6,5.75,5.59,5.71,886819,0
2009-12-14,6.1,6.11,5.87,5.88,1304952,0
2009-12-15,5.86,5.96,5.7,5.7,584050,0
2009-12-16,5.77,5.85,5.64,5.84,584919,0
2009-12-17,5.78,5.84,5.65,5.76,504815,0
2009-12-18,5.83,5.84,5.71,5.82,1109393,0
2009-12-21,5.87,6,5.79,5.95,547087,0
2009-12-22,5.95,6,5.89,5.96,561361,0
2009-12-23,6.12,6.45,6.01,6.44,1809458,0
2009-12-24,6.39,6.41,6.11,6.24,576788,0
2009-12-28,6.25,6.34,6.16,6.32,608182,0
2009-12-29,6.36,6.48,6.25,6.28,621656,0
2009-12-30,6.25,6.32,6.2,6.32,539934,0
2009-12-31,6.3,6.44,6.3,6.32,732199,0
2010-01-04,6.4,6.56,6.37,6.56,939237,0
2010-01-05,6.53,6.54,6.34,6.5,984234,0
2010-01-06,6.47,6.63,6.39,6.44,1459193,0
2010-01-07,6.4,6.43,6.25,6.4,396116,0
2010-01-08,6.36,6.51,6.35,6.51,459465,0
2010-01-11,6.52,6.58,6.4,6.51,596660,0
2010-01-12,6.53,6.55,6.41,6.48,459013,0
2010-01-13,6.5,6.59,6.47,6.57,374605,0
2010-01-14,6.56,6.77,6.5,6.67,839817,0
2010-01-15,6.65,6.66,6.35,6.4,1018981,0
2010-01-19,6.38,6.53,6.29,6.49,722089,0
2010-01-20,6.42,6.43,6.3,6.34,1060715,0
2010-01-21,6.33,6.45,6.31,6.39,1272104,0
2010-01-22,6.39,6.43,6.15,6.19,568870,0
2010-01-25,6.23,6.26,6.08,6.14,675715,0
2010-01-26,6.12,6.2,6.09,6.16,728344,0
2010-01-27,6.14,6.2,6.03,6.13,545033,0
2010-01-28,6.12,6.12,5.9,5.96,725443,0
2010-01-29,6,6.2,5.99,6.07,1066272,0
2010-02-01,6.08,6.08,5.91,6.04,535509,0
2010-02-02,5.99,6.16,5.97,6.07,1265283,0
2010-02-03,6.06,6.16,6.05,6.07,565096,0
2010-02-04,6.04,6.1,5.9,5.9,910834,0
2010-02-05,6.27,6.27,5.78,6.05,2327427,0
2010-02-08,6.08,6.31,5.88,6.02,802034,0
2010-02-09,6.11,6.19,6.07,6.08,736306,0
2010-02-10,6.04,6.13,6.01,6.1,359090,0
2010-02-11,6.05,6.09,5.96,6.09,838353,0
2010-02-12,6.04,6.14,5.99,6.13,973028,0
2010-02-16,6.19,6.19,6.1,6.15,550465,0
2010-02-17,6.15,6.2,6.13,6.19,417313,0
2010-02-18,6.17,6.21,6.1,6.13,976965,0
2010-02-19,6.13,6.47,6.08,6.41,974848,0
2010-02-22,6.41,6.59,6.39,6.57,743270,0
2010-02-23,6.57,6.58,6.45,6.47,1257228,0
2010-02-24,6.47,6.56,6.43,6.56,374429,0
2010-02-25,6.45,6.58,6.36,6.58,907123,0
2010-02-26,6.57,6.58,6.4,6.56,892744,0
2010-03-01,6.55,6.75,6.5,6.75,673632,0
2010-03-02,6.73,6.95,6.55,6.87,1181778,0
2010-03-03,6.89,6.89,6.66,6.74,1524391,0
2010-03-04,6.79,6.79,6.64,6.74,543245,0
2010-03-05,6.76,6.86,6.67,6.82,750722,0
2010-03-08,6.8,6.9,6.77,6.81,520828,0
2010-03-09,6.81,6.86,6.68,6.71,944410,0
2010-03-10,6.69,6.7,6.58,6.66,520440,0
2010-03-11,6.66,6.68,6.59,6.65,486876,0
2010-03-12,6.65,6.75,6.59,6.71,321513,0
2010-03-15,6.68,6.7,6.45,6.51,621558,0
2010-03-16,6.52,6.52,6.4,6.49,483785,0
2010-03-17,6.48,6.51,6.44,6.44,610777,0
2010-03-18,6.47,6.48,6.39,6.46,827362,0
2010-03-19,6.5,6.5,6.3,6.42,1244007,0
2010-03-22,6.36,6.51,6.36,6.48,683044,0
2010-03-23,6.46,6.5,6.43,6.49,332054,0
2010-03-24,6.28,6.49,6.28,6.43,628793,0
2010-03-25,6.46,6.63,6.41,6.43,723945,0
2010-03-26,6.45,6.51,6.39,6.42,571284,0
2010-03-29,6.46,6.5,6.32,6.4,475339,0
2010-03-30,6.38,6.44,6.27,6.34,402480,0
2010-03-31,6.3,6.41,6.25,6.31,556138,0
2010-04-01,6.32,6.38,6.29,6.32,565082,0
2010-04-05,6.35,6.47,6.33,6.39,761018,0
2010-04-06,6.35,6.43,6.31,6.43,440659,0
2010-04-07,6.4,6.68,6.39,6.66,776982,0
2010-04-08,6.62,6.89,6.59,6.86,1409074,0
2010-04-09,6.85,6.97,6.8,6.91,984587,0
2010-04-12,6.88,6.96,6.86,6.93,664123,0
2010-04-13,6.94,6.95,6.85,6.94,805535,0
2010-04-14,6.96,7.22,6.96,7.2,873583,0
2010-04-15,7.16,7.27,7.08,7.23,886673,0
2010-04-16,7.23,7.25,7.05,7.08,543743,0
2010-04-19,7.05,7.09,6.84,7,576890,0
2010-04-20,7.01,7.09,6.97,7.05,505220,0
2010-04-21,7.07,7.13,6.88,7.11,389447,0
2010-04-22,7.03,7.25,7.03,7.18,1099634,0
2010-04-23,7.17,7.23,7.11,7.17,525096,0
2010-04-26,7.14,7.2,7.13,7.15,421966,0
2010-04-27,7.1,7.26,6.88,6.89,670427,0
2010-04-28,6.95,7,6.86,6.9,547425,0
2010-04-29,6.96,7.09,6.9,7.07,473340,0
2010-04-30,7.08,7.11,6.84,6.84,666141,0
2010-05-03,6.86,7.14,6.85,7.09,510303,0
2010-05-04,7.01,7.06,6.88,6.98,783600,0
2010-05-05,6.92,7.02,6.76,6.79,685488,0
2010-05-06,6.75,6.89,6.5,6.7,1492556,0
2010-05-07,6.4,6.4,5.4,5.42,4317839,0
2010-05-10,5.75,5.92,5.48,5.66,2398796,0
2010-05-11,5.6,5.6,5.5,5.54,1532233,0
2010-05-12,5.54,5.85,5.54,5.78,1632212,0
2010-05-13,5.78,5.86,5.66,5.71,1196055,0
2010-05-14,5.75,5.9,5.65,5.73,918294,0
2010-05-17,5.76,5.87,5.69,5.84,683044,0
2010-05-18,5.92,5.97,5.75,5.78,677659,0
2010-05-19,5.79,5.89,5.69,5.78,503146,0
2010-05-20,5.62,5.75,5.51,5.53,829730,0
2010-05-21,5.48,5.7,5.25,5.57,1469448,0
2010-05-24,5.58,5.79,5.47,5.63,633876,0
2010-05-25,5.51,5.61,5.46,5.59,662429,0
2010-05-26,5.66,6,5.63,5.65,1093683,0
2010-05-27,5.79,5.97,5.78,5.96,679125,0
2010-05-28,5.93,5.93,5.75,5.79,439744,0
2010-06-01,5.8,5.93,5.7,5.73,788697,0
2010-06-02,5.79,5.85,5.7,5.84,515398,0
2010-06-03,5.81,5.98,5.81,5.91,540860,0
2010-06-04,5.76,5.81,5.5,5.51,646076,0
2010-06-07,5.54,5.66,5.43,5.46,822500,0
2010-06-08,5.5,5.62,5.34,5.45,798083,0
2010-06-09,5.51,5.54,5.33,5.37,504369,0
2010-06-10,5.46,5.56,5.4,5.55,544725,0
2010-06-11,5.46,5.61,5.46,5.6,461310,0
2010-06-14,5.83,5.95,5.71,5.76,890018,0
2010-06-15,5.84,5.9,5.77,5.87,500770,0
2010-06-16,5.81,5.9,5.77,5.82,403784,0
2010-06-17,5.82,5.86,5.71,5.73,582911,0
2010-06-18,5.78,5.85,5.7,5.78,1138111,0
2010-06-21,5.85,5.88,5.71,5.76,460306,0
2010-06-22,5.76,5.91,5.7,5.72,349890,0
2010-06-23,5.7,5.82,5.67,5.72,344352,0
2010-06-24,5.68,5.78,5.57,5.57,359575,0
2010-06-25,5.6,5.95,5.57,5.94,3289995,0
2010-06-28,5.92,6.02,5.88,5.95,480792,0
2010-06-29,5.84,5.84,5.59,5.62,655705,0
2010-06-30,5.64,5.68,5.43,5.44,601538,0
2010-07-01,5.42,5.6,5.34,5.57,1171908,0
2010-07-02,5.59,5.63,5.35,5.6,1256249,0
2010-07-06,5.64,5.79,5.34,5.35,677513,0
2010-07-07,5.36,5.55,5.35,5.54,473545,0
2010-07-08,5.6,5.64,5.54,5.61,353774,0
2010-07-09,5.59,5.74,5.57,5.73,216590,0
2010-07-12,5.69,5.82,5.59,5.64,278881,0
2010-07-13,5.74,5.95,5.69,5.95,510134,0
2010-07-14,5.94,6.05,5.89,6.04,535990,0
2010-07-15,6.06,6.08,5.9,5.9,793360,0
2010-07-16,5.94,5.99,5.76,5.77,567420,0
2010-07-19,5.8,5.87,5.73,5.76,270258,0
2010-07-20,5.68,5.87,5.62,5.87,313672,0
2010-07-21,5.9,5.98,5.77,5.79,333588,0
2010-07-22,5.89,5.99,5.82,5.99,432548,0
2010-07-23,5.95,6.2,5.93,6.2,484053,0
2010-07-26,6.23,6.59,6.21,6.44,894599,0
2010-07-27,6.47,6.5,6.25,6.3,497147,0
2010-07-28,6.31,6.37,6.12,6.17,410920,0
2010-07-29,6.19,6.25,5.83,5.97,1322627,0
2010-07-30,6.5,6.99,6.25,6.97,2763479,0
2010-08-02,7,7.08,6.9,7.07,1140092,0
2010-08-03,7.02,7.14,6.91,6.98,839579,0
2010-08-04,7,7.08,6.94,6.98,623450,0
2010-08-05,6.95,7,6.88,6.89,410126,0
2010-08-06,6.77,6.92,6.62,6.8,426205,0
2010-08-09,6.87,6.98,6.81,6.93,418337,0
2010-08-10,6.83,6.92,6.64,6.77,418083,0
2010-08-11,6.6,6.62,6.34,6.37,565203,0
2010-08-12,6.29,6.31,6.12,6.29,451078,0
2010-08-13,6.25,6.27,6.1,6.11,393846,0
2010-08-16,6.06,6.21,6.03,6.07,366241,0
2010-08-17,6.14,6.17,6.08,6.16,469850,0
2010-08-18,6.13,6.32,6.1,6.2,545701,0
2010-08-19,6.16,6.23,5.91,5.94,578812,0
2010-08-20,5.93,6.05,5.82,6.05,546973,0
2010-08-23,6.08,6.12,5.83,5.83,544937,0
2010-08-24,5.73,5.89,5.7,5.84,577461,0
2010-08-25,5.8,5.89,5.74,5.88,597074,0
2010-08-26,5.88,5.98,5.83,5.87,440387,0
2010-08-27,5.95,6.04,5.82,6.03,413673,0
2010-08-30,5.99,6.04,5.87,5.88,490411,0
2010-08-31,5.87,5.96,5.73,5.81,495115,0
2010-09-01,5.92,6.11,5.9,6.11,632066,0
2010-09-02,6.07,6.14,6.01,6.11,241734,0
2010-09-03,6.18,6.4,6.14,6.39,386259,0
2010-09-07,6.38,6.4,6.28,6.33,384922,0
2010-09-08,6.35,6.44,6.31,6.44,494501,0
2010-09-09,6.46,6.48,6.3,6.47,369247,0
2010-09-10,6.48,6.54,6.41,6.47,453681,0
2010-09-13,6.53,6.78,6.5,6.76,668234,0
2010-09-14,6.76,6.87,6.6,6.78,455359,0
2010-09-15,6.77,6.96,6.3,6.92,815451,0
2010-09-16,6.93,6.93,6.57,6.64,708069,0
2010-09-17,6.74,6.92,6.47,6.86,964461,0
2010-09-20,6.86,7.07,6.7,7.07,767969,0
2010-09-21,7.04,7.04,6.75,6.75,610874,0
2010-09-22,6.75,6.88,6.48,6.58,494671,0
2010-09-23,6.51,6.69,6.46,6.48,339789,0
2010-09-24,6.6,6.71,6.56,6.63,1021816,0
2010-09-27,6.65,6.68,6.56,6.6,662458,0
2010-09-28,6.64,6.73,6.5,6.59,1103745,0
2010-09-29,6.59,6.7,6.54,6.68,601838,0
2010-09-30,6.76,6.94,6.67,6.88,733711,0
2010-10-01,6.91,7.07,6.88,7,1146512,0
2010-10-04,7,7,6.74,6.9,978977,0
2010-10-05,6.99,7.15,6.92,7.1,930190,0
2010-10-06,7.07,7.14,7.04,7.1,954624,0
2010-10-07,7.15,7.15,6.93,7.04,492449,0
2010-10-08,7.02,7.12,6.98,7.08,922036,0
2010-10-11,7.05,7.1,6.95,7.02,338137,0
2010-10-12,7.02,7.08,6.9,7.05,488159,0
2010-10-13,7.07,7.15,6.95,7.08,840911,0
2010-10-14,7.09,7.1,6.9,7.01,466182,0
2010-10-15,7.12,7.12,6.94,6.97,721288,0
2010-10-18,6.99,7.05,6.93,6.97,516019,0
2010-10-19,6.75,6.98,6.7,6.82,787141,0
2010-10-20,6.85,7.02,6.77,6.98,716067,0
2010-10-21,6.99,7.05,6.71,6.83,626056,0
2010-10-22,6.88,7,6.86,6.93,545725,0
2010-10-25,6.97,7.1,6.93,7,994928,0
2010-10-26,6.98,6.98,6.85,6.86,788913,0
2010-10-27,6.81,6.91,6.77,6.82,671579,0
2010-10-28,6.91,7,6.74,6.98,918824,0
2010-10-29,7.15,7.23,6.86,6.98,1496573,0
2010-11-01,7,7,6.38,6.38,1428950,0
2010-11-02,6.46,6.78,6.42,6.78,1697093,0
2010-11-03,6.58,6.81,6.58,6.74,666860,0
2010-11-04,6.86,6.9,6.77,6.85,766588,0
2010-11-05,6.88,6.88,6.72,6.78,551613,0
2010-11-08,6.73,6.78,6.66,6.74,770422,0
2010-11-09,6.74,6.8,6.64,6.68,617605,0
2010-11-10,6.7,6.84,6.61,6.79,805609,0
2010-11-11,6.63,6.75,6.51,6.71,850218,0
2010-11-12,6.67,6.85,6.65,6.65,782564,0
2010-11-15,6.67,6.72,6.57,6.61,529233,0
2010-11-16,6.56,6.63,6.37,6.61,1680076,0
2010-11-17,6.62,6.72,6.58,6.66,1244378,0
2010-11-18,6.73,6.75,6.48,6.54,848512,0
2010-11-19,6.55,6.58,6.46,6.58,343339,0
2010-11-22,6.54,6.76,6.54,6.74,747972,0
2010-11-23,6.67,6.73,6.6,6.64,496279,0
2010-11-24,6.68,6.82,6.65,6.79,641550,0
2010-11-26,6.75,6.77,6.72,6.73,162820,0
2010-11-29,6.68,6.79,6.65,6.76,420819,0
2010-11-30,6.7,6.76,6.53,6.76,1309320,0
2010-12-01,6.83,6.85,6.7,6.8,1130361,0
2010-12-02,6.81,6.81,6.7,6.74,600983,0
2010-12-03,6.68,6.91,6.65,6.9,793043,0
2010-12-06,6.86,7.02,6.84,6.99,763682,0
2010-12-07,7.04,7.2,7,7.1,1299462,0
2010-12-08,7.1,7.15,7.06,7.09,463885,0
2010-12-09,7.11,7.11,7.01,7.05,423252,0
2010-12-10,7.03,7.23,6.95,7.23,826849,0
2010-12-13,7.23,7.65,7.23,7.56,1351559,0
2010-12-14,7.55,7.76,7.4,7.41,1510466,0
2010-12-15,7.58,7.6,7.35,7.47,806663,0
2010-12-16,7.58,8.26,7.56,8.23,2188927,0
2010-12-17,8.22,8.27,7.93,8.25,1568683,0
2010-12-20,8.28,8.87,8.27,8.72,2172837,0
2010-12-21,8.74,8.74,8.56,8.62,1114642,0
2010-12-22,8.62,8.71,8.55,8.61,652526,0
2010-12-23,8.59,8.6,8.5,8.53,606940,0
2010-12-27,8.53,8.62,8.43,8.55,451092,0
2010-12-28,8.54,8.59,8.47,8.52,463082,0
2010-12-29,8.53,8.67,8.49,8.66,528184,0
2010-12-30,8.68,8.78,8.65,8.71,534784,0
2010-12-31,8.65,8.66,8.5,8.57,640280,0
2011-01-03,8.65,8.87,8.63,8.71,924494,0
2011-01-04,8.69,8.69,8.28,8.52,1130564,0
2011-01-05,8.48,8.65,8.31,8.59,983892,0
2011-01-06,8.6,8.65,8.46,8.53,1253767,0
2011-01-07,8.55,8.64,8.28,8.5,881911,0
2011-01-10,8.41,8.46,8.29,8.45,1152394,0
2011-01-11,8.45,8.54,8.23,8.38,1175365,0
2011-01-12,8.44,8.61,8.36,8.44,1435448,0
2011-01-13,8.41,8.43,8.15,8.32,1193400,0
2011-01-14,8.33,8.45,8.23,8.41,695234,0
2011-01-18,8.34,8.41,8.21,8.3,614434,0
2011-01-19,8.3,8.3,8.04,8.05,773854,0
2011-01-20,7.99,8.09,7.85,7.96,850658,0
2011-01-21,7.97,8.07,7.78,7.95,658233,0
2011-01-24,7.93,7.96,7.79,7.94,582171,0
2011-01-25,7.86,8.19,7.85,8.18,1059820,0
2011-01-26,8.23,8.52,8.12,8.43,1629821,0
2011-01-27,8.44,8.45,8.25,8.38,745896,0
2011-01-28,8.35,8.46,8.1,8.15,915699,0
2011-01-31,8.19,8.51,8.11,8.44,1761193,0
2011-02-01,8.43,8.78,8.43,8.76,2172008,0
2011-02-02,8.72,8.72,8.35,8.36,1161313,0
2011-02-03,8.37,8.67,8.16,8.6,1774380,0
2011-02-04,8.85,9.87,8.8,9.84,5728721,0
2011-02-07,9.75,10.05,9.44,9.56,2521375,0
2011-02-08,9.5,9.5,9.23,9.45,1639826,0
2011-02-09,9.43,9.6,9.34,9.48,1168034,0
2011-02-10,9.33,9.55,9.24,9.52,775336,0
2011-02-11,9.5,9.94,9.41,9.78,1369622,0
2011-02-14,9.84,10,9.82,9.97,1129226,0
2011-02-15,9.9,10,9.62,9.63,1298851,0
2011-02-16,9.57,9.82,9.54,9.74,968002,0
2011-02-18,9.66,9.75,9.41,9.55,850656,0
2011-02-22,9.43,9.51,9.18,9.28,918050,0
2011-02-23,9.2,9.27,8.91,9.08,1108039,0
2011-02-24,9.07,9.45,9,9.44,1037685,0
2011-02-25,9.56,9.68,9.47,9.6,599590,0
2011-02-28,9.64,9.79,9.43,9.61,1498561,0
2011-03-01,9.63,9.65,9.35,9.46,1254366,0
2011-03-02,9.36,9.63,9.26,9.58,841214,0
2011-03-03,9.69,9.8,9.64,9.74,1247058,0
2011-03-04,9.71,9.71,9.55,9.69,720723,0
2011-03-07,9.47,9.55,9.25,9.48,1727286,0
2011-03-08,9.47,9.64,9.3,9.57,744780,0
2011-03-09,9.38,9.51,9.28,9.49,1146257,0
2011-03-10,9.33,9.37,9.04,9.1,1259933,0
2011-03-11,9.03,9.17,8.63,8.84,1561609,0
2011-03-14,8.72,8.84,8.64,8.79,867693,0
2011-03-15,8.48,8.8,8.25,8.73,719103,0
2011-03-16,8.68,8.78,8.4,8.51,1060841,0
2011-03-17,8.61,8.79,8.42,8.42,645009,0
2011-03-18,8.55,8.55,8.28,8.48,1097411,0
2011-03-21,8.54,8.75,8.51,8.65,519763,0
2011-03-22,8.65,8.66,8.44,8.5,464109,0
2011-03-23,8.46,8.71,8.42,8.67,614048,0
2011-03-24,8.76,8.97,8.65,8.96,737049,0
2011-03-25,8.97,9.19,8.89,8.98,965849,0
2011-03-28,8.92,9.17,8.83,8.87,626843,0
2011-03-29,8.83,9.15,8.78,9.14,566548,0
2011-03-30,9.18,9.31,9.09,9.3,570105,0
2011-03-31,9.19,9.4,9.19,9.38,520848,0
2011-04-01,9.44,9.45,9.2,9.22,616273,0
2011-04-04,9.38,9.92,9.33,9.89,2344618,0
2011-04-05,9.91,9.99,9.72,9.74,1098776,0
2011-04-06,9.85,9.89,9.68,9.83,471825,0
2011-04-07,9.83,10,9.68,9.81,816061,0
2011-04-08,9.88,9.95,9.5,9.6,421221,0
2011-04-11,9.6,9.74,9.32,9.35,489540,0
2011-04-12,9.26,9.4,8.96,9,713154,0
2011-04-13,9.09,9.15,8.76,8.97,624820,0
2011-04-14,8.84,9,8.69,8.99,611653,0
2011-04-15,8.92,9,8.82,8.99,462322,0
2011-04-18,8.89,8.89,8.56,8.67,598745,0
2011-04-19,8.73,8.76,8.53,8.65,995043,0
2011-04-20,8.9,9.06,8.81,9.05,885186,0
2011-04-21,9.14,9.18,9,9.13,389397,0
2011-04-25,9.13,9.35,9.08,9.25,566886,0
2011-04-26,9.11,9.45,9.11,9.36,727863,0
2011-04-27,9.4,9.4,8.83,9.28,900385,0
2011-04-28,9.28,9.28,9.01,9.08,1437358,0
2011-04-29,9,9.03,8.26,8.28,2237792,0
2011-05-02,8.3,8.31,7.95,8.08,2516321,0
2011-05-03,8.03,8.17,7.66,7.93,1948234,0
2011-05-04,7.86,7.92,7.67,7.83,1292164,0
2011-05-05,7.85,8.13,7.85,7.87,1132921,0
2011-05-06,8.04,8.04,7.76,7.79,844902,0
2011-05-09,7.76,7.9,7.74,7.81,933400,0
2011-05-10,7.91,8.03,7.82,7.92,996354,0
2011-05-11,7.9,8.08,7.74,7.8,1057921,0
2011-05-12,7.74,7.83,7.62,7.77,929209,0
2011-05-13,7.75,7.82,7.63,7.69,1530207,0
2011-05-16,7.79,7.88,7.49,7.49,1053660,0
2011-05-17,7.45,7.62,7.25,7.55,1083387,0
2011-05-18,7.55,7.74,7.52,7.69,608045,0
2011-05-19,7.71,7.82,7.53,7.66,672786,0
2011-05-20,7.59,7.73,7.52,7.56,828293,0
2011-05-23,7.5,7.54,7.33,7.47,1982219,0
2011-05-24,7.5,7.57,7.39,7.43,2297111,0
2011-05-25,7.44,7.82,7.39,7.72,1908390,0
2011-05-26,7.69,7.93,7.61,7.83,953601,0
2011-05-27,7.85,8.04,7.71,7.76,1052036,0
2011-05-31,7.83,7.85,7.58,7.79,1158962,0
2011-06-01,7.79,7.82,7.4,7.42,1773015,0
2011-06-02,7.47,7.6,7.46,7.51,885286,0
2011-06-03,7.45,7.53,7.25,7.28,1053229,0
2011-06-06,7.28,7.28,7.08,7.09,834424,0
2011-06-07,7.13,7.25,7.06,7.12,587780,0
2011-06-08,7.08,7.13,6.91,6.95,1250573,0
2011-06-09,6.97,7.05,6.91,6.91,844621,0
2011-06-10,6.9,7.02,6.66,6.71,1094996,0
2011-06-13,6.72,6.89,6.64,6.78,896062,0
2011-06-14,6.84,6.94,6.77,6.91,890613,0
2011-06-15,6.84,6.89,6.76,6.83,982656,0
2011-06-16,6.82,6.99,6.75,6.97,1236847,0
2011-06-17,7.01,7.12,6.88,6.94,1319292,0
2011-06-20,6.99,7,6.82,6.9,1045580,0
2011-06-21,6.92,7.19,6.9,7.15,1165799,0
2011-06-22,7.1,7.24,7.08,7.1,698581,0
2011-06-23,7.05,7.28,6.86,7.27,1220858,0
2011-06-24,7.28,7.32,7.06,7.06,857208,0
2011-06-27,7.07,7.13,6.95,7.06,749851,0
2011-06-28,7.11,7.22,7.03,7.15,497849,0
2011-06-29,7.17,7.19,7.07,7.16,343891,0
2011-06-30,7.15,7.26,7.09,7.23,682135,0
2011-07-01,7.25,7.49,7.12,7.46,687564,0
2011-07-05,7.4,7.45,7.21,7.23,737295,0
2011-07-06,7.19,7.23,7.06,7.13,843988,0
2011-07-07,7.18,7.3,7.13,7.25,837563,0
2011-07-08,7.24,7.24,7.04,7.1,526493,0
2011-07-11,6.99,7.04,6.85,6.86,745896,0
2011-07-12,6.85,6.94,6.82,6.87,725841,0
2011-07-13,6.9,7,6.83,6.85,507109,0
2011-07-14,6.85,6.94,6.66,6.69,797640,0
2011-07-15,6.71,6.95,6.67,6.84,691026,0
2011-07-18,6.79,6.86,6.7,6.83,658345,0
2011-07-19,6.88,7.08,6.73,7.08,481637,0
2011-07-20,6.82,7.12,6.81,7.06,457130,0
2011-07-21,6.97,7.06,6.35,6.46,5428986,0
2011-07-22,6.09,6.48,5.91,6.2,2623868,0
2011-07-25,6.11,6.2,6,6.03,1540246,0
2011-07-26,6.05,6.17,6.01,6.17,1592292,0
2011-07-27,6.1,6.24,5.8,5.8,1397263,0
2011-07-28,5.9,5.91,5.41,5.44,3555687,0
2011-07-29,5.36,5.46,5.28,5.43,2016244,0
2011-08-01,5.53,5.65,5.34,5.56,1354458,0
2011-08-02,5.53,5.65,5.53,5.55,1277446,0
2011-08-03,5.58,5.64,5.36,5.62,763623,0
2011-08-04,5.59,5.63,5.44,5.44,1530050,0
2011-08-05,5.55,5.69,5.34,5.55,1656292,0
2011-08-08,5.4,5.59,4.99,5,2018336,0
2011-08-09,5.13,5.31,4.73,5.31,1688832,0
2011-08-10,5.11,5.29,4.85,4.88,1490855,0
2011-08-11,4.9,5.5,4.9,5.42,1820808,0
2011-08-12,5.46,5.5,5.22,5.4,962004,0
2011-08-15,5.46,5.59,5.29,5.58,314844,0
2011-08-16,5.53,5.56,5.35,5.41,796934,0
2011-08-17,5.46,5.49,5.25,5.29,1251879,0
2011-08-18,5.1,5.14,4.87,4.94,1992675,0
2011-08-19,4.82,5.03,4.74,4.74,1575309,0
2011-08-22,4.91,4.93,4.6,4.66,1578160,0
2011-08-23,4.59,5,4.59,4.97,1518515,0
2011-08-24,4.94,4.97,4.7,4.9,1280529,0
2011-08-25,4.95,4.99,4.73,4.78,1311549,0
2011-08-26,4.73,4.97,4.69,4.85,1238114,0
2011-08-29,4.94,5.04,4.83,4.92,1784200,0
2011-08-30,4.88,4.94,4.79,4.88,1718257,0
2011-08-31,4.92,4.96,4.76,4.77,2035476,0
2011-09-01,4.79,4.88,4.7,4.72,1416036,0
2011-09-02,4.61,4.75,4.58,4.59,843041,0
2011-09-06,4.52,4.61,4.44,4.48,1438171,0
2011-09-07,4.58,4.83,4.56,4.8,1554633,0
2011-09-08,4.79,5.03,4.57,4.63,1586848,0
2011-09-09,4.56,4.68,4.41,4.51,1541685,0
2011-09-12,4.42,4.6,4.4,4.54,995931,0
2011-09-13,4.55,4.7,4.45,4.69,1189971,0
2011-09-14,4.77,4.9,4.61,4.82,2295243,0
2011-09-15,4.85,4.99,4.85,4.9,763985,0
2011-09-16,4.94,4.95,4.74,4.8,3959690,0
2011-09-19,4.73,4.8,4.63,4.71,735914,0
2011-09-20,4.82,4.83,4.55,4.56,805627,0
2011-09-21,4.57,4.69,4.4,4.4,1095118,0
2011-09-22,4.23,4.37,4.19,4.33,1384163,0
2011-09-23,4.3,4.42,4.25,4.34,887196,0
2011-09-26,4.37,4.54,4.2,4.33,1158955,0
2011-09-27,4.41,4.69,4.33,4.53,1125723,0
2011-09-28,4.5,4.63,4.25,4.25,975323,0
2011-09-29,4.34,4.62,4.21,4.39,834889,0
2011-09-30,4.29,4.45,4.25,4.26,925868,0
2011-10-03,4.2,4.26,3.89,3.89,1176953,0
2011-10-04,3.85,4.3,3.85,4.27,1241475,0
2011-10-05,4.27,4.42,4.18,4.37,722192,0
2011-10-06,4.35,4.52,4.31,4.51,583166,0
2011-10-07,4.41,4.48,4.29,4.38,758811,0
2011-10-10,4.5,4.68,4.4,4.65,764608,0
2011-10-11,4.59,4.71,4.52,4.64,504414,0
2011-10-12,4.7,4.8,4.65,4.79,725586,0
2011-10-13,4.73,4.77,4.55,4.68,596616,0
2011-10-14,4.74,4.82,4.62,4.78,448819,0
2011-10-17,4.71,4.74,4.39,4.43,1772793,0
2011-10-18,4.45,4.73,4.37,4.69,575872,0
2011-10-19,4.66,4.84,4.4,4.46,746997,0
2011-10-20,4.45,4.49,4.25,4.44,799036,0
2011-10-21,4.55,4.68,4.55,4.67,635666,0
2011-10-24,4.69,4.89,4.6,4.85,613162,0
2011-10-25,4.84,4.91,4.75,4.78,670278,0
2011-10-26,4.86,4.88,4.64,4.79,703063,0
2011-10-27,4.89,5.18,4.69,5.17,1729521,0
2011-10-28,5.47,5.85,5.38,5.62,1991715,0
2011-10-31,5.51,5.61,5.42,5.5,1840141,0
2011-11-01,5.22,5.47,5.09,5.3,1299752,0
2011-11-02,5.48,5.55,5.36,5.52,1295873,0
2011-11-03,5.61,5.69,5.4,5.66,767577,0
2011-11-04,5.67,5.67,5.48,5.63,487473,0
2011-11-07,5.61,5.64,5.34,5.59,1046046,0
2011-11-08,5.62,5.74,5.49,5.72,1009520,0
2011-11-09,5.53,5.58,5.35,5.38,1100754,0
2011-11-10,5.47,5.5,5.3,5.46,794339,0
2011-11-11,5.56,5.71,5.49,5.7,1055115,0
2011-11-14,5.66,5.75,5.56,5.64,819375,0
2011-11-15,5.6,5.67,5.47,5.64,1340259,0
2011-11-16,5.58,5.66,5.45,5.49,783416,0
2011-11-17,5.48,5.64,5.29,5.41,827304,0
2011-11-18,5.4,5.43,5.24,5.32,1193844,0
2011-11-21,5.17,5.19,5,5.02,1111352,0
2011-11-22,5.01,5.1,4.88,5.08,1172400,0
2011-11-23,5.02,5.06,4.7,4.72,1089353,0
2011-11-25,4.71,4.8,4.63,4.63,370153,0
2011-11-28,4.83,5.07,4.83,5.01,1046088,0
2011-11-29,5.01,5.01,4.86,4.97,1452432,0
2011-11-30,5.01,5.37,5.01,5.37,1551150,0
2011-12-01,5.33,5.41,5.25,5.33,801815,0
2011-12-02,5.43,5.55,5.28,5.31,771155,0
2011-12-05,5.43,5.62,5.34,5.48,953767,0
2011-12-06,5.49,5.55,5.37,5.46,637323,0
2011-12-07,5.44,5.45,5.28,5.42,741231,0
2011-12-08,5.36,5.38,5.02,5.02,892693,0
2011-12-09,5.04,5.34,5,5.3,1070582,0
2011-12-12,5.19,5.26,5.11,5.25,529217,0
2011-12-13,5.3,5.34,4.99,5.02,715525,0
2011-12-14,4.99,5.14,4.86,4.86,725779,0
2011-12-15,4.94,5.14,4.72,4.78,1017617,0
2011-12-16,4.88,5.06,4.81,5.03,2100251,0
2011-12-19,5.07,5.1,4.86,4.87,754263,0
2011-12-20,5,5.2,4.88,5.16,865716,0
2011-12-21,5.19,5.19,4.93,5.13,693592,0
2011-12-22,5.14,5.25,4.98,5.18,385912,0
2011-12-23,5.16,5.22,5.14,5.16,257237,0
2011-12-27,5.09,5.2,5.07,5.18,425757,0
2011-12-28,5.18,5.18,5,5.04,452373,0
2011-12-29,5.08,5.17,5.04,5.13,344893,0
2011-12-30,5.11,5.15,5.03,5.04,399223,0
2012-01-03,5.2,5.28,5.08,5.17,856610,0
2012-01-04,5.09,5.09,4.95,4.95,795564,0
2012-01-05,4.92,5,4.82,4.98,823758,0
2012-01-06,4.99,5.14,4.96,5.13,632839,0
2012-01-09,5.14,5.2,5.06,5.16,524203,0
2012-01-10,5.25,5.35,5.2,5.29,725331,0
2012-01-11,5.25,5.35,5.22,5.28,469856,0
2012-01-12,5.28,5.35,5.14,5.33,526367,0
2012-01-13,5.24,5.33,5.19,5.23,422355,0
2012-01-17,5.24,5.29,5.18,5.2,658682,0
2012-01-18,5.21,5.47,5.1,5.46,910301,0
2012-01-19,5.5,5.66,5.5,5.66,753567,0
2012-01-20,5.61,5.69,5.51,5.67,434013,0
2012-01-23,5.65,5.92,5.6,5.82,776142,0
2012-01-24,5.77,5.91,5.71,5.81,884255,0
2012-01-25,5.65,5.92,5.63,5.9,678072,0
2012-01-26,5.95,5.98,5.84,5.95,547877,0
2012-01-27,5.9,6.07,5.85,5.99,612061,0
2012-01-30,5.83,6.08,5.83,5.91,643778,0
2012-01-31,6,6.05,5.81,5.88,1161675,0
2012-02-01,5.93,6.81,5.82,6.33,2982946,0
2012-02-02,6.37,6.54,6.11,6.27,1086401,0
2012-02-03,6.38,6.53,6.36,6.39,729637,0
2012-02-06,6.33,6.43,6.27,6.34,480773,0
2012-02-07,6.31,6.69,6.22,6.62,1119411,0
2012-02-08,6.62,6.7,6.49,6.68,653970,0
2012-02-09,6.68,6.68,6.52,6.52,420912,0
2012-02-10,6.42,6.52,6.31,6.34,491628,0
2012-02-13,6.4,6.53,6.39,6.51,433466,0
2012-02-14,6.47,6.5,6.26,6.33,395802,0
2012-02-15,6.24,6.4,6.19,6.27,492528,0
2012-02-16,6.11,6.52,6.11,6.52,573829,0
2012-02-17,6.52,6.55,6.29,6.33,440395,0
2012-02-21,6.35,6.38,6.22,6.25,421710,0
2012-02-22,6.23,6.23,6.07,6.1,491171,0
2012-02-23,6.12,6.39,6,6.39,624943,0
2012-02-24,6.36,6.4,6.18,6.18,582050,0
2012-02-27,6.05,6.35,6.02,6.29,487413,0
2012-02-28,6.22,6.34,6.1,6.14,650274,0
2012-02-29,6.15,6.2,5.87,5.89,895498,0
2012-03-01,5.91,6.1,5.84,5.85,903536,0
2012-03-02,5.84,6.03,5.72,6,994245,0
2012-03-05,5.92,5.98,5.7,5.75,634122,0
2012-03-06,5.76,5.76,5.52,5.57,757807,0
2012-03-07,5.58,5.74,5.51,5.7,246821,0
2012-03-08,5.75,5.91,5.59,5.77,553685,0
2012-03-09,5.7,5.98,5.57,5.82,569905,0
2012-03-12,5.85,5.85,5.67,5.74,243570,0
2012-03-13,5.83,6,5.82,6,614978,0
2012-03-14,5.9,5.97,5.59,5.61,1094701,0
2012-03-15,5.56,5.63,5.31,5.35,2807564,0
2012-03-16,5.37,5.44,5.3,5.33,2267388,0
2012-03-19,5.33,5.58,5.32,5.51,951542,0
2012-03-20,5.49,5.56,5.39,5.53,738199,0
2012-03-21,5.56,5.63,5.52,5.55,757119,0
2012-03-22,5.47,5.53,5.45,5.48,700454,0
2012-03-23,5.47,5.48,5.41,5.44,792962,0
2012-03-26,5.53,5.69,5.51,5.66,679416,0
2012-03-27,5.66,5.7,5.58,5.62,685351,0
2012-03-28,5.61,5.66,5.41,5.56,592065,0
2012-03-29,5.51,5.55,5.45,5.54,496271,0
2012-03-30,5.6,5.61,5.46,5.47,732665,0
2012-04-02,5.45,5.54,5.38,5.41,906149,0
2012-04-03,5.4,5.52,5.29,5.3,807735,0
2012-04-04,5.22,5.23,5.11,5.18,697042,0
2012-04-05,5.14,5.18,5.1,5.16,351527,0
2012-04-09,5.04,5.04,4.95,4.96,1052146,0
2012-04-10,4.92,4.92,4.7,4.75,2519118,0
2012-04-11,4.79,4.91,4.75,4.9,839742,0
2012-04-12,4.9,4.98,4.9,4.93,1339259,0
2012-04-13,4.91,4.94,4.8,4.81,508900,0
2012-04-16,4.82,4.86,4.72,4.81,423378,0
2012-04-17,4.85,4.93,4.73,4.86,532303,0
2012-04-18,4.81,4.81,4.68,4.7,595486,0
2012-04-19,4.69,4.75,4.65,4.67,603735,0
2012-04-20,4.73,4.73,4.54,4.56,1114005,0
2012-04-23,4.5,4.56,4.4,4.46,1048796,0
2012-04-24,4.49,4.64,4.46,4.58,815681,0
2012-04-25,4.82,4.88,4.55,4.62,1277664,0
2012-04-26,4.62,4.73,4.58,4.7,501370,0
2012-04-27,4.7,4.78,4.48,4.7,1491914,0
2012-04-30,4.68,4.76,4.64,4.72,686254,0
2012-05-01,4.71,4.92,4.69,4.71,1613138,0
2012-05-02,4.67,4.76,4.62,4.63,637874,0
2012-05-03,4.61,4.66,4.46,4.51,518335,0
2012-05-04,4.48,4.63,4.39,4.4,616397,0
2012-05-07,4.37,4.4,4.27,4.3,665058,0
2012-05-08,4.25,4.39,4.24,4.39,1718353,0
2012-05-09,4.31,4.4,4.26,4.4,1067273,0
2012-05-10,4.43,4.47,4.27,4.29,688532,0
2012-05-11,4.24,4.41,4.21,4.23,781386,0
2012-05-14,4.17,4.33,4.17,4.29,737757,0
2012-05-15,4.3,4.37,4.25,4.32,668662,0
2012-05-16,4.33,4.39,4.26,4.26,464658,0
2012-05-17,4.26,4.28,4.17,4.18,647685,0
2012-05-18,4.17,4.21,4.09,4.09,790719,0
2012-05-21,4.12,4.32,4.1,4.3,482189,0
2012-05-22,4.29,4.32,4.14,4.19,644655,0
2012-05-23,4.14,4.24,4.12,4.23,573021,0
2012-05-24,4.24,4.3,4.11,4.21,1063254,0
2012-05-25,4.2,4.31,4.15,4.25,400142,0
2012-05-29,4.29,4.39,4.28,4.39,474894,0
2012-05-30,4.33,4.38,4.28,4.29,841133,0
2012-05-31,4.29,4.43,4.18,4.39,932385,0
2012-06-01,4.26,4.37,4.16,4.16,655965,0
2012-06-04,4.19,4.29,4.13,4.18,471360,0
2012-06-05,4.14,4.36,4.12,4.33,304946,0
2012-06-06,4.37,4.42,4.32,4.39,911838,0
2012-06-07,4.46,4.5,4.35,4.38,668480,0
2012-06-08,4.37,4.44,4.33,4.42,367262,0
2012-06-11,4.5,4.5,4.17,4.17,896035,0
2012-06-12,4.26,4.28,4.16,4.2,934356,0
2012-06-13,4.21,4.25,4.11,4.11,476331,0
2012-06-14,4.14,4.19,4.1,4.18,387539,0
2012-06-15,4.16,4.31,4.14,4.23,834083,0
2012-06-18,4.19,4.22,4.16,4.2,375770,0
2012-06-19,4.23,4.32,4.21,4.21,552828,0
2012-06-20,4.23,4.3,4.23,4.28,389841,0
2012-06-21,4.29,4.3,4.11,4.11,446664,0
2012-06-22,4.16,4.21,4.1,4.18,1838171,0
2012-06-25,4.13,4.14,4,4.05,894791,0
2012-06-26,4.05,4.21,4.03,4.18,984722,0
2012-06-27,4.19,4.26,4.17,4.24,416307,0
2012-06-28,4.18,4.23,4.04,4.09,426113,0
2012-06-29,4.2,4.29,4.07,4.26,667897,0
2012-07-02,4.28,4.38,4.19,4.37,519141,0
2012-07-03,4.27,4.32,4.19,4.31,543007,0
2012-07-05,4.3,4.37,4.26,4.36,420017,0
2012-07-06,4.29,4.33,4.23,4.23,433484,0
2012-07-09,4.22,4.23,4.18,4.21,503737,0
2012-07-10,4.23,4.25,4.2,4.23,334564,0
2012-07-11,4.23,4.23,4.15,4.19,445632,0
2012-07-12,4.14,4.14,3.96,4.01,592516,0
2012-07-13,4.02,4.07,4,4.01,449285,0
2012-07-16,4.01,4.06,3.89,3.93,357100,0
2012-07-17,3.95,3.95,3.83,3.89,310284,0
2012-07-18,3.89,4.07,3.87,4.07,443754,0
2012-07-19,4.07,4.13,4.05,4.11,230517,0
2012-07-20,4.05,4.06,3.98,4.01,368333,0
2012-07-23,3.9,3.99,3.87,3.92,339303,0
2012-07-24,3.95,3.95,3.76,3.77,462298,0
2012-07-25,3.76,4.15,3.76,3.97,772570,0
2012-07-26,4.04,4.09,3.97,4.01,499965,0
2012-07-27,4.02,4.26,3.95,4.26,649436,0
2012-07-30,4.26,4.3,4.21,4.24,473964,0
2012-07-31,4.22,4.37,4.21,4.24,919439,0
2012-08-01,4.28,4.38,4.21,4.23,579896,0
2012-08-02,4.18,4.31,4.16,4.28,474829,0
2012-08-03,4.38,4.47,4.31,4.38,570709,0
2012-08-06,4.39,4.58,4.36,4.47,596553,0
2012-08-07,4.49,4.63,4.44,4.49,574239,0
2012-08-08,4.46,4.51,4.38,4.43,444308,0
2012-08-09,4.41,4.47,4.38,4.45,373654,0
2012-08-10,4.43,4.51,4.4,4.46,252884,0
2012-08-13,4.45,4.52,4.45,4.47,286430,0
2012-08-14,4.49,4.49,4.27,4.29,632079,0
2012-08-15,4.26,4.45,4.21,4.42,305902,0
2012-08-16,4.39,4.49,4.39,4.48,363948,0
2012-08-17,4.46,4.49,4.4,4.49,393103,0
2012-08-20,4.49,4.49,4.37,4.46,366404,0
2012-08-21,4.46,4.49,4.4,4.41,467224,0
2012-08-22,4.4,4.44,4.35,4.42,353647,0
2012-08-23,4.4,4.41,4.23,4.315,637440,0
2012-08-24,4.29,4.41,4.2201,4.37,335708,0
2012-08-27,4.38,4.49,4.38,4.48,265536,0
2012-08-28,4.49,4.52,4.4,4.435,390785,0
2012-08-29,4.44,4.58,4.4313,4.57,335544,0
2012-08-30,4.54,4.54,4.46,4.52,228727,0
2012-08-31,4.58,4.62,4.46,4.57,334746,0
2012-09-04,4.55,4.63,4.47,4.59,357876,0
2012-09-05,4.62,4.76,4.54,4.58,797776,0
2012-09-06,4.61,4.74,4.6,4.695,772318,0
2012-09-07,4.72,4.79,4.6873,4.78,428651,0
2012-09-10,4.76,4.85,4.67,4.67,502363,0
2012-09-11,4.68,4.76,4.64,4.75,538090,0
2012-09-12,4.75,4.82,4.71,4.81,290464,0
2012-09-13,4.82,4.95,4.81,4.915,458623,0
2012-09-14,4.93,4.99,4.88,4.95,596243,0
2012-09-17,4.94,4.96,4.82,4.86,381600,0
2012-09-18,4.87,4.9,4.76,4.89,285522,0
2012-09-19,4.88,4.89,4.8,4.86,321363,0
2012-09-20,4.81,4.84,4.71,4.75,293773,0
2012-09-21,4.84,4.84,4.76,4.83,662040,0
2012-09-24,4.8,4.83,4.74,4.79,375414,0
2012-09-25,4.77,4.9,4.68,4.71,529001,0
2012-09-26,4.71,4.73,4.59,4.62,295176,0
2012-09-27,4.65,4.72,4.57,4.68,267306,0
2012-09-28,4.65,4.67,4.54,4.54,229739,0
2012-10-01,4.56,4.63,4.44,4.49,444196,0
2012-10-02,4.54,4.5899,4.42,4.44,616979,0
2012-10-03,4.46,4.51,4.37,4.45,296428,0
2012-10-04,4.49,4.52,4.43,4.49,332121,0
2012-10-05,4.53,4.6,4.51,4.53,223377,0
2012-10-08,4.49,4.55,4.4,4.42,242716,0
2012-10-09,4.41,4.42,4.28,4.3,199088,0
2012-10-10,4.32,4.38,4.3,4.38,240960,0
2012-10-11,4.42,4.42,4.34,4.36,163062,0
2012-10-12,4.36,4.4,4.33,4.38,167960,0
2012-10-15,4.41,4.48,4.37,4.42,299788,0
2012-10-16,4.47,4.54,4.37,4.51,314737,0
2012-10-17,4.51,4.52,4.4,4.5,301576,0
2012-10-18,4.52,4.56,4.39,4.39,201329,0
2012-10-19,4.34,4.38,4.23,4.27,349333,0
2012-10-22,4.27,4.36,4.21,4.31,175645,0
2012-10-23,4.26,4.3,4.23,4.27,342215,0
2012-10-24,4.3,4.38,4.21,4.265,556201,0
2012-10-25,4.33,4.35,4.23,4.35,319883,0
2012-10-26,4.34,4.36,4.25,4.34,176601,0
2012-10-31,4.31,4.37,4.2,4.34,330332,0
2012-11-01,4.36,4.4,4.3,4.35,352084,0
2012-11-02,4.36,4.43,4.24,4.27,391614,0
2012-11-05,4.28,4.39,4.23,4.37,275976,0
2012-11-06,4.39,4.44,4.37,4.43,257653,0
2012-11-07,4.34,4.47,4.24,4.24,342576,0
2012-11-08,4.28,4.29,4.16,4.19,359708,0
2012-11-09,4.18,4.3,4.1,4.14,606078,0
2012-11-12,4.17,4.25,4.08,4.17,424722,0
2012-11-13,4.16,4.16,4.04,4.08,796024,0
2012-11-14,4.09,4.17,4.09,4.1,469157,0
2012-11-15,4.1,4.125,3.98,4.02,565136,0
2012-11-16,4,4.11,3.96,4.09,497900,0
2012-11-19,3.992,4.25,3.992,4.24,439172,0
2012-11-20,4.09,4.28,4.09,4.2,300629,0
2012-11-21,4.23,4.31,4.12,4.27,356290,0
2012-11-23,4.3,4.42,4.26,4.405,256398,0
2012-11-26,4.38,4.46,4.29,4.34,741628,0
2012-11-27,4.32,4.39,4.31,4.36,536962,0
2012-11-28,4.34,4.58,4.3,4.58,666103,0
2012-11-29,4.62,4.68,4.54,4.63,671797,0
2012-11-30,4.65,4.68,4.56,4.58,720604,0
2012-12-03,4.62,4.71,4.58,4.7,359267,0
2012-12-04,4.72,4.81,4.69,4.775,458079,0
2012-12-05,4.74,4.85,4.68,4.72,498506,0
2012-12-06,4.68,4.8,4.6501,4.74,261654,0
2012-12-07,4.76,4.775,4.67,4.725,282545,0
2012-12-10,4.74,4.81,4.725,4.8,325880,0
2012-12-11,4.83,4.9,4.77,4.85,469444,0
2012-12-12,4.85,4.86,4.64,4.82,577692,0
2012-12-13,4.81,4.91,4.77,4.84,407679,0
2012-12-14,4.8,4.96,4.76,4.81,504351,0
2012-12-17,4.84,4.93,4.77,4.92,403279,0
2012-12-18,4.92,4.99,4.85,4.98,442436,0
2012-12-19,4.98,5.1,4.94,5.05,587952,0
2012-12-20,5.05,5.1,4.62,5.08,589893,0
2012-12-21,5.03,5.03,4.9,4.97,1236857,0
2012-12-24,4.96,4.99,4.87,4.99,132072,0
2012-12-26,4.99,5.05,4.89,4.97,287597,0
2012-12-27,4.93,4.97,4.8,4.97,371818,0
2012-12-28,4.92,4.97,4.845,4.96,443686,0
2012-12-31,4.95,5.09,4.9,5.07,634097,0
2013-01-02,5.2,5.31,5.15,5.29,943010,0
2013-01-03,5.1,5.23,4.97,5,974612,0
2013-01-04,5.04,5.18,5,5.17,468649,0
2013-01-07,5.11,5.23,5.04,5.18,330782,0
2013-01-08,5.16,5.23,5.05,5.1,401921,0
2013-01-09,5.12,5.18,5.03,5.08,469755,0
2013-01-10,5.1,5.105,5.02,5.06,311033,0
2013-01-11,5.07,5.11,5,5.09,378199,0
2013-01-14,5.05,5.13,5.03,5.09,277050,0
2013-01-15,5.03,5.14,5.02,5.14,355439,0
2013-01-16,5.11,5.15,5.08,5.09,477935,0
2013-01-17,5.13,5.25,5.11,5.24,323867,0
2013-01-18,5.24,5.24,5.17,5.23,466326,0
2013-01-22,5.2,5.22,5.08,5.21,606553,0
2013-01-23,5.21,5.45,5.17,5.44,889153,0
2013-01-24,5.43,5.61,5.31,5.57,804982,0
2013-01-25,5.6,5.61,5.43,5.46,625860,0
2013-01-28,5.45,5.49,5.38,5.48,418976,0
2013-01-29,5.49,5.49,5.31,5.44,666657,0
2013-01-30,5.07,5.23,4.85,5.19,1443885,0
2013-01-31,5.2,5.235,5.14,5.23,570149,0
2013-02-01,5.24,5.38,5.17,5.34,620807,0
2013-02-04,5.27,5.36,5.24,5.29,524089,0
2013-02-05,5.35,5.39,5.29,5.36,351927,0
2013-02-06,5.31,5.35,5.25,5.35,359763,0
2013-02-07,5.33,5.39,5.33,5.35,328701,0
2013-02-08,5.38,5.38,5.32,5.35,314885,0
2013-02-11,5.37,5.45,5.33,5.44,305807,0
2013-02-12,5.46,5.5,5.4,5.46,408055,0
2013-02-13,5.5,5.54,5.415,5.48,668365,0
2013-02-14,5.48,5.73,5.45,5.7,832052,0
2013-02-15,5.75,5.77,5.635,5.68,491537,0
2013-02-19,5.68,5.82,5.66,5.78,603909,0
2013-02-20,5.8,5.83,5.66,5.67,613249,0
2013-02-21,5.68,5.76,5.51,5.59,495678,0
2013-02-22,5.65,5.68,5.6,5.68,396550,0
2013-02-25,5.74,5.8,5.53,5.54,524702,0
2013-02-26,5.57,5.61,5.52,5.52,465466,0
2013-02-27,5.53,5.75,5.53,5.62,639135,0
2013-02-28,5.63,5.75,5.57,5.69,767501,0
2013-03-01,5.61,5.665,5.55,5.6,593907,0
2013-03-04,5.56,5.69,5.56,5.59,575406,0
2013-03-05,5.65,5.8,5.65,5.7,805683,0
2013-03-06,5.7,5.77,5.664,5.72,388573,0
2013-03-07,5.74,5.8,5.74,5.78,353289,0
2013-03-08,5.83,5.93,5.8,5.82,582129,0
2013-03-11,5.78,5.878,5.775,5.82,329191,0
2013-03-12,5.79,5.87,5.73,5.78,456951,0
2013-03-13,5.77,5.89,5.74,5.82,410900,0
2013-03-14,5.81,5.89,5.77,5.87,421560,0
2013-03-15,5.88,5.88,5.74,5.78,762948,0
2013-03-18,5.75,5.87,5.67,5.83,465516,0
2013-03-19,5.84,5.91,5.655,5.74,645059,0
2013-03-20,5.79,5.85,5.7,5.82,410757,0
2013-03-21,5.81,5.85,5.7,5.73,350371,0
2013-03-22,5.74,5.81,5.72,5.77,384541,0
2013-03-25,5.81,5.89,5.71,5.77,457342,0
2013-03-26,5.8,5.85,5.68,5.77,326495,0
2013-03-27,5.71,5.79,5.68,5.77,386294,0
2013-03-28,5.79,5.85,5.76,5.79,394988,0
2013-04-01,5.8,5.83,5.68,5.77,645128,0
2013-04-02,5.82,5.83,5.56,5.57,642633,0
2013-04-03,5.6,5.7004,5.56,5.59,514698,0
2013-04-04,5.59,5.61,5.45,5.6,410711,0
2013-04-05,5.46,5.6,5.45,5.55,509801,0
2013-04-08,5.54,5.7,5.52,5.68,492248,0
2013-04-09,5.72,5.76,5.66,5.72,444208,0
2013-04-10,5.76,5.97,5.75,5.93,887770,0
2013-04-11,5.91,5.97,5.87,5.91,496738,0
2013-04-12,5.93,5.95,5.8,5.89,445827,0
2013-04-15,5.87,5.87,5.5,5.52,778609,0
2013-04-16,5.65,5.68,5.51,5.645,382858,0
2013-04-17,5.6,5.655,5.4496,5.5,780483,0
2013-04-18,5.54,5.57,5.44,5.47,621206,0
2013-04-19,5.47,5.55,5.42,5.51,470026,0
2013-04-22,5.83,5.97,5.56,5.89,1465916,0
2013-04-23,5.9,6.05,5.9,6.02,1239707,0
2013-04-24,5.87,5.92,5.74,5.79,2031877,0
2013-04-25,5.83,5.84,5.66,5.68,1175016,0
2013-04-26,5.69,5.81,5.67,5.71,880382,0
2013-04-29,5.72,5.73,5.64,5.69,1103140,0
2013-04-30,5.68,5.7385,5.65,5.68,809071,0
2013-05-01,5.7,5.72,5.5,5.53,1190676,0
2013-05-02,5.55,5.639,5.51,5.61,469029,0
2013-05-03,5.69,5.78,5.65,5.72,897910,0
2013-05-06,5.71,5.85,5.7,5.84,436534,0
2013-05-07,5.83,5.89,5.77,5.89,447877,0
2013-05-08,5.85,5.87,5.75,5.84,773194,0
2013-05-09,5.81,5.86,5.77,5.82,300612,0
2013-05-10,5.83,5.9,5.81,5.88,420455,0
2013-05-13,5.84,5.91,5.82,5.85,424133,0
2013-05-14,5.84,5.94,5.83,5.9,967079,0
2013-05-15,5.9,6.04,5.8998,6,1053242,0
2013-05-16,5.98,6.08,5.9,5.93,867140,0
2013-05-17,5.96,6.05,5.93,6.05,1208297,0
2013-05-20,6.01,6.08,6,6.08,1190151,0
2013-05-21,6.05,6.13,6.03,6.07,1097716,0
2013-05-22,6.05,6.08,5.99,6.05,1226604,0
2013-05-23,5.97,6.1,5.97,6.07,785642,0
2013-05-24,6.07,6.13,6.02,6.1,683102,0
2013-05-28,6.15,6.4,6.13,6.25,964012,0
2013-05-29,6.17,6.24,6.07,6.23,819638,0
2013-05-30,6.24,6.27,6.1,6.15,983788,0
2013-05-31,6.08,6.16,6.05,6.1,804482,0
2013-06-03,6.11,6.2,6.05,6.19,734781,0
2013-06-04,6.22,6.26,6.12,6.16,548792,0
2013-06-05,6.17,6.21,6.05,6.11,679108,0
2013-06-06,6.1,6.22,6.09,6.2,615412,0
2013-06-07,6.25,6.38,6.17,6.35,741577,0
2013-06-10,6.31,6.35,6.18,6.26,868775,0
2013-06-11,6.2,6.24,6.11,6.18,828961,0
2013-06-12,6.24,6.24,6.14,6.17,583879,0
2013-06-13,6.17,6.27,6.125,6.24,1029245,0
2013-06-14,6.21,6.329,6.12,6.13,564145,0
2013-06-17,6.19,6.3,6.16,6.24,956088,0
2013-06-18,6.27,6.4,6.1,6.34,860437,0
2013-06-19,6.34,6.34,6.22,6.25,583704,0
2013-06-20,6.15,6.27,6.1,6.16,805781,0
2013-06-21,6.16,6.24,6.14,6.22,1401224,0
2013-06-24,6.17,6.265,6.16,6.16,796237,0
2013-06-25,6.21,6.25,6.155,6.2,718633,0
2013-06-26,6.24,6.28,6.2,6.2,542099,0
2013-06-27,6.23,6.3,6.23,6.28,669920,0
2013-06-28,6.24,6.48,6.24,6.35,2314308,0
2013-07-01,6.36,6.49,6.36,6.48,619540,0
2013-07-02,6.44,6.515,6.35,6.47,822917,0
2013-07-03,6.44,6.5,6.43,6.47,373368,0
2013-07-05,6.499,6.55,6.475,6.55,464531,0
2013-07-08,6.57,6.7,6.52,6.63,816980,0
2013-07-09,6.66,6.69,6.61,6.68,510309,0
2013-07-10,6.69,6.77,6.6,6.73,1092886,0
2013-07-11,6.81,6.93,6.73,6.88,690840,0
2013-07-12,6.85,6.94,6.79,6.89,683901,0
2013-07-15,6.92,7.07,6.9,7,702844,0
2013-07-16,6.98,7.06,6.96,7.06,506702,0
2013-07-17,7.06,7.11,7.02,7.04,521686,0
2013-07-18,7.04,7.11,7.0275,7.07,363400,0
2013-07-19,7.01,7.095,6.96,6.99,624461,0
2013-07-22,6.93,7.12,6.92,7.1,1204460,0
2013-07-23,7.11,7.14,6.93,6.96,944821,0
2013-07-24,7.26,8.04,7.22,7.7,2969958,0
2013-07-25,7.65,7.72,7.56,7.71,1700570,0
2013-07-26,7.67,7.73,7.56,7.64,2273563,0
2013-07-29,7.6,7.68,7.47,7.52,1282985,0
2013-07-30,7.48,7.65,7.46,7.55,1062704,0
2013-07-31,7.6,7.75,7.56,7.655,2223608,0
2013-08-01,7.72,7.75,7.64,7.71,758381,0
2013-08-02,7.63,7.83,7.61,7.78,807826,0
2013-08-05,7.72,7.87,7.72,7.81,749709,0
2013-08-06,7.76,7.78,7.66,7.73,829384,0
2013-08-07,7.71,7.83,7.71,7.77,562589,0
2013-08-08,7.85,7.93,7.8,7.87,512011,0
2013-08-09,7.93,7.99,7.82,7.89,394518,0
2013-08-12,7.8,8,7.79,7.98,588258,0
2013-08-13,7.96,7.99,7.92,7.93,559180,0
2013-08-14,7.92,7.96,7.84,7.85,704473,0
2013-08-15,7.8,7.8,7.59,7.6,670432,0
2013-08-16,7.54,7.77,7.54,7.68,674055,0
2013-08-19,7.66,7.75,7.54,7.55,448947,0
2013-08-20,7.55,7.59,7.49,7.52,460219,0
2013-08-21,7.47,7.495,7.36,7.41,725518,0
2013-08-22,7.45,7.54,7.37,7.52,537299,0
2013-08-23,7.53,7.53,7.44,7.46,397584,0
2013-08-26,7.45,7.58,7.43,7.5,493448,0
2013-08-27,7.41,7.42,7.13,7.13,806599,0
2013-08-28,7.14,7.29,7.1,7.26,398239,0
2013-08-29,7.24,7.41,7.2,7.37,414274,0
2013-08-30,7.34,7.34,7.05,7.07,628521,0
2013-09-03,7.17,7.41,7.17,7.2,644607,0
2013-09-04,7.22,7.38,7.18,7.38,795309,0
2013-09-05,7.4,7.41,7.29,7.31,366894,0
2013-09-06,7.37,7.39,7.16,7.34,323565,0
2013-09-09,7.35,7.39,7.27,7.36,548559,0
2013-09-10,7.38,7.52,7.37,7.45,599551,0
2013-09-11,7.44,7.56,7.4,7.49,384298,0
2013-09-12,7.5,7.63,7.48,7.51,585889,0
2013-09-13,7.54,7.6,7.43,7.51,318319,0
2013-09-16,7.58,7.585,7.46,7.52,520964,0
2013-09-17,7.51,7.63,7.47,7.61,484343,0
2013-09-18,7.6,7.73,7.51,7.65,535866,0
2013-09-19,7.67,7.77,7.66,7.68,909186,0
2013-09-20,7.68,7.71,7.56,7.64,1475939,0
2013-09-23,7.62,7.72,7.55,7.67,683932,0
2013-09-24,7.66,7.85,7.61,7.81,656700,0
2013-09-25,7.78,7.87,7.75,7.82,666600,0
2013-09-26,7.85,7.89,7.75,7.84,664800,0
2013-09-27,7.77,7.85,7.64,7.78,377100,0
2013-09-30,7.67,7.77,7.56,7.68,830694,0
2013-10-01,7.67,7.78,7.66,7.78,639045,0
2013-10-02,7.69,7.76,7.51,7.69,357216,0
2013-10-03,7.68,7.69,7.52,7.63,507207,0
2013-10-04,7.61,7.77,7.6,7.75,284900,0
2013-10-07,7.65,7.7,7.6,7.65,419057,0
2013-10-08,7.67,7.69,7.48,7.54,502300,0
2013-10-09,7.59,7.59,7.39,7.4,735100,0
2013-10-10,7.53,7.63,7.49,7.57,539700,0
2013-10-11,7.53,7.71,7.36,7.68,397900,0
2013-10-14,7.62,7.74,7.52,7.71,525900,0
2013-10-15,7.71,7.77,7.65,7.69,730200,0
2013-10-16,7.72,7.78,7.7,7.76,882487,0
2013-10-17,7.68,7.88,7.67,7.82,660300,0
2013-10-18,7.88,7.97,7.82,7.95,661833,0
2013-10-21,7.94,8.24,7.94,8.1,1039400,0
2013-10-22,8.15,8.25,8.05,8.24,838890,0
2013-10-23,8.19,8.19,7.95,8,511600,0
2013-10-24,8,8.06,7.91,7.94,737100,0
2013-10-25,7.98,8.03,7.76,7.79,554200,0
2013-10-28,7.81,7.81,7.63,7.67,638700,0
2013-10-29,7.65,7.8,7.48,7.55,1161100,0
2013-10-30,7.49,7.53,7.23,7.24,660200,0
2013-10-31,7.22,7.37,7.16,7.305,872522,0
2013-11-01,7.33,7.34,7.13,7.2,876500,0
2013-11-04,7.24,7.38,7.21,7.37,730400,0
2013-11-05,7.32,7.39,7.26,7.3,640644,0
2013-11-06,7.34,7.4,7.26,7.3,389718,0
2013-11-07,7.31,7.32,7.145,7.18,811470,0
2013-11-08,7.19,7.39,7.19,7.32,624900,0
2013-11-11,7.28,7.36,7.21,7.34,478300,0
2013-11-12,7.31,7.38,7.26,7.34,435137,0
2013-11-13,7.31,7.41,7.31,7.4,389037,0
2013-11-14,7.37,7.37,7.24,7.34,442143,0
2013-11-15,7.33,7.47,7.29,7.44,516800,0
2013-11-18,6.7,7.46,6.7,7.29,672600,0
2013-11-19,7.28,7.37,7.22,7.26,550500,0
2013-11-20,7.27,7.38,7.2,7.27,470527,0
2013-11-21,7.32,7.37,7.25,7.35,576300,0
2013-11-22,7.35,7.46,7.32,7.45,379900,0
2013-11-25,7.46,7.52,7.39,7.45,393900,0
2013-11-26,7.45,7.61,7.42,7.58,377800,0
2013-11-27,7.56,7.67,7.53,7.65,393100,0
2013-11-29,7.68,7.7899,7.64,7.7,253689,0
2013-12-02,7.67,7.68,7.33,7.33,605500,0
2013-12-03,7.29,7.37,7.21,7.23,1041300,0
2013-12-04,7.22,7.37,7.21,7.31,440367,0
2013-12-05,7.31,7.39,7.27,7.33,408012,0
2013-12-06,7.36,7.44,7.26,7.38,397600,0
2013-12-09,7.39,7.5,7.16,7.21,475200,0
2013-12-10,7.17,7.35,7.07,7.08,464400,0
2013-12-11,7.08,7.12,6.93,6.96,568100,0
2013-12-12,6.99,7.1,6.64,6.66,761900,0
2013-12-13,6.65,6.82,6.6,6.67,765600,0
2013-12-16,6.72,6.84,6.69,6.77,346400,0
2013-12-17,6.79,6.89,6.75,6.82,378760,0
2013-12-18,6.81,6.89,6.71,6.88,505000,0
2013-12-19,6.85,6.95,6.73,6.9,441800,0
2013-12-20,6.93,7.35,6.84,7.25,1641300,0
2013-12-23,7.25,7.38,7.2,7.32,480100,0
2013-12-24,7.31,7.45,7.31,7.38,212052,0
2013-12-26,7.39,7.49,7.38,7.42,309900,0
2013-12-27,7.46,7.47,7.38,7.45,293600,0
2013-12-30,7.41,7.55,7.37,7.37,408119,0
2013-12-31,7.38,7.46,7.35,7.38,374648,0
2014-01-02,7.33,7.37,7.25,7.32,374998,0
2014-01-03,7.33,7.41,7.193,7.38,311175,0
2014-01-06,7.33,7.41,7.26,7.27,361600,0
2014-01-07,7.3,7.44,7.26,7.29,296100,0
2014-01-08,7.25,7.44,7.22,7.44,402700,0
2014-01-09,7.47,7.48,7.26,7.27,400300,0
2014-01-10,7.29,7.43,7.15,7.29,395200,0
2014-01-13,7.23,7.4,7.21,7.25,385100,0
2014-01-14,7.27,7.39,7.27,7.34,315500,0
2014-01-15,7.34,7.42,7.28,7.36,491430,0
2014-01-16,7.31,7.35,7.11,7.12,592100,0
2014-01-17,6.61,6.66,6.19,6.54,2302500,0
2014-01-21,6.57,6.81,6.57,6.71,646100,0
2014-01-22,6.72,6.84,6.69,6.8,798900,0
2014-01-23,6.77,6.858,6.7,6.77,511736,0
2014-01-24,6.7,6.75,6.53,6.6,683274,0
2014-01-27,6.64,6.78,6.58,6.59,674924,0
2014-01-28,6.6,6.79,6.6,6.67,962700,0
2014-01-29,6.63,6.78,6.59,6.61,813300,0
2014-01-30,6.69,6.72,6.53,6.6,818266,0
2014-01-31,6.52,6.64,6.48,6.56,896100,0
2014-02-03,6.52,6.6,6.38,6.41,908585,0
2014-02-04,6.42,6.45,6.31,6.32,606260,0
2014-02-05,6.27,6.39,6.18,6.3,527827,0
2014-02-06,6.34,6.48,6.28,6.43,510959,0
2014-02-07,6.41,6.48,6.37,6.46,422086,0
2014-02-10,6.37,6.5,6.37,6.45,519428,0
2014-02-11,6.49,6.56,6.44,6.5,462982,0
2014-02-12,5.9265,6.5799,5.9265,6.41,690523,0
2014-02-13,6.34,6.53,6.34,6.47,595584,0
2014-02-14,6.48,6.54,6.44,6.48,387549,0
2014-02-18,6.45,6.58,6.45,6.53,502947,0
2014-02-19,6.49,6.61,6.49,6.52,497295,0
2014-02-20,6.52,6.62,6.5,6.56,539573,0
2014-02-21,6.57,6.6,6.469,6.53,651837,0
2014-02-24,6.56,6.6,6.47,6.49,450679,0
2014-02-25,6.47,6.55,6.405,6.42,421556,0
2014-02-26,6.45,6.57,6.43,6.53,344712,0
2014-02-27,6.5,6.55,6.48,6.51,407619,0
2014-02-28,6.53,6.635,6.46,6.49,483366,0
2014-03-03,6.55,6.55,6.32,6.4,705746,0
2014-03-04,6.49,6.79,6.37,6.69,1222564,0
2014-03-05,6.67,6.78,6.67,6.72,789325,0
2014-03-06,6.72,6.77,6.64,6.66,503522,0
2014-03-07,6.7,6.73,6.66,6.69,435212,0
2014-03-10,6.65,6.7,6.59,6.65,539365,0
2014-03-11,6.67,6.685,6.56,6.59,542601,0
2014-03-12,6.59,6.63,6.49,6.63,618222,0
2014-03-13,6.64,6.72,6.48,6.49,643523,0
2014-03-14,6.49,6.6,6.49,6.49,442928,0
2014-03-17,6.5,6.69,6.5,6.55,653962,0
2014-03-18,6.53,6.67,6.51,6.63,718784,0
2014-03-19,6.63,6.74,6.61,6.675,507881,0
2014-03-20,6.64,6.79,6.64,6.76,535407,0
2014-03-21,6.8,6.85,6.75,6.81,941728,0
2014-03-24,6.81,6.85,6.64,6.71,452236,0
2014-03-25,6.72,6.86,6.7,6.8,554283,0
2014-03-26,6.83,6.88,6.66,6.71,623500,0
2014-03-27,6.73,6.78,6.66,6.73,833664,0
2014-03-28,6.71,6.87,6.71,6.84,579991,0
2014-03-31,6.85,7.17,6.77,7.14,963413,0
2014-04-01,7.17,7.25,7.13,7.22,534449,0
2014-04-02,7.21,7.3,7.19,7.27,416063,0
2014-04-03,7.25,7.36,7.17,7.18,553888,0
2014-04-04,7.25,7.28,6.92,7,661621,0
2014-04-07,6.97,6.98,6.88,6.89,568573,0
2014-04-08,6.89,7,6.751,6.9,489543,0
2014-04-09,6.95,6.991,6.83,6.94,452553,0
2014-04-10,6.91,6.9901,6.59,6.62,666877,0
2014-04-11,6.62,6.74,6.48,6.48,647372,0
2014-04-14,6.58,6.62,6.47,6.5,400257,0
2014-04-15,6.53,6.61,6.35,6.45,778323,0
2014-04-16,6.51,6.55,6.43,6.52,356517,0
2014-04-17,6.53,6.74,6.51,6.72,344016,0
2014-04-21,6.75,6.8,6.64,6.78,264883,0
2014-04-22,6.82,6.97,6.7201,6.9,487667,0
2014-04-23,6.85,7.47,6.81,7.33,1290322,0
2014-04-24,7.3,7.435,7.2,7.37,854837,0
2014-04-25,7.31,7.34,7.1101,7.17,655525,0
2014-04-28,7.22,7.25,6.95,7.08,763377,0
2014-04-29,7.14,7.2,6.98,7,668476,0
2014-04-30,6.91,7.09,6.9,7.03,1101382,0
2014-05-01,7.05,7.155,6.95,7.05,684862,0
2014-05-02,7.09,7.2,7.02,7.09,502985,0
2014-05-05,7.04,7.18,6.98,7.15,471683,0
2014-05-06,7.11,7.28,7.01,7.02,633939,0
2014-05-07,7.04,7.07,6.85,6.93,826392,0
2014-05-08,6.94,7.01,6.875,6.95,1068210,0
2014-05-09,6.83,7.13,6.83,7.07,628436,0
2014-05-12,7.08,7.36,6.96,7.3,479149,0
2014-05-13,7.27,7.32,7.159,7.22,465276,0
2014-05-14,7.22,7.22,7.04,7.09,705535,0
2014-05-15,7.22,7.27,7.03,7.18,876632,0
2014-05-16,7.18,7.3,7.12,7.3,838684,0
2014-05-19,7.24,7.41,7.21,7.38,429575,0
2014-05-20,7.37,7.39,7.2,7.27,617451,0
2014-05-21,7.29,7.34,7.18,7.26,704370,0
2014-05-22,7.3,7.34,7.18,7.28,331170,0
2014-05-23,7.26,7.42,7.25,7.39,421941,0
2014-05-27,7.42,7.48,7.34,7.36,636242,0
2014-05-28,7.36,7.46,7.34,7.4,466868,0
2014-05-29,7.46,7.46,7.34,7.36,320319,0
2014-05-30,7.38,7.4,7.24,7.24,583915,0
2014-06-02,7.28,7.3,7.07,7.09,496159,0
2014-06-03,7.09,7.28,7.08,7.25,1629404,0
2014-06-04,7.24,7.35,7.16,7.24,883216,0
2014-06-05,7.25,7.47,7.23,7.47,756047,0
2014-06-06,7.48,7.61,7.47,7.59,994377,0
2014-06-09,7.56,7.74,7.55,7.72,1189178,0
2014-06-10,7.66,7.74,7.55,7.71,559600,0
2014-06-11,7.64,7.71,7.55,7.62,490500,0
2014-06-12,7.68,7.68,7.49,7.62,540047,0
2014-06-13,7.64,7.69,7.53,7.54,412829,0
2014-06-16,7.49,7.55,7.38,7.41,449651,0
2014-06-17,7.38,7.495,7.27,7.42,553299,0
2014-06-18,7.45,7.53,7.365,7.5,570725,0
2014-06-19,7.5,7.52,7.37,7.4,516864,0
2014-06-20,7.45,7.51,7.38,7.49,1658514,0
2014-06-23,7.47,7.51,7.41,7.46,517501,0
2014-06-24,7.39,7.59,7.38,7.44,1369169,0
2014-06-25,7.37,7.5397,7.24,7.41,964494,0
2014-06-26,7.38,7.42,7.23,7.38,692360,0
2014-06-27,7.29,7.46,7.29,7.45,1147463,0
2014-06-30,7.41,7.47,7.375,7.46,525086,0
2014-07-01,7.5,7.66,7.42,7.595,792700,0
2014-07-02,7.57,7.63,7.44,7.47,833000,0
2014-07-03,7.48,7.575,7.46,7.54,426982,0
2014-07-07,7.5,7.53,7.44,7.5,546478,0
2014-07-08,7.46,7.49,7.27,7.36,1201351,0
2014-07-09,7.37,7.44,7.315,7.33,766256,0
2014-07-10,7.18,7.24,7.07,7.08,1430543,0
2014-07-11,7.1,7.15,7.01,7.13,709378,0
2014-07-14,6.06,6.51,6.051,6.15,2404302,0
2014-07-15,6.12,6.24,5.96,5.98,1436681,0
2014-07-16,6.04,6.075,5.92,6.01,864611,0
2014-07-17,5.99,6.06,5.98,6,705390,0
2014-07-18,5.98,6.14,5.98,6.13,577060,0
2014-07-21,6.1,6.275,6.1,6.24,768646,0
2014-07-22,6.28,6.37,6.216,6.28,549778,0
2014-07-23,6.27,6.35,6.25,6.29,902922,0
2014-07-24,6.29,6.39,6.26,6.3,538827,0
2014-07-25,6.23,6.3215,6.22,6.3,667404,0
2014-07-28,6.3,6.31,6.17,6.23,678356,0
2014-07-29,5.85,6.16,5.66,5.73,2038803,0
2014-07-30,5.8,6,5.8,5.99,787984,0
2014-07-31,5.95,6.05,5.94,6,818042,0
2014-08-01,6.12,6.24,5.93,5.94,1062400,0
2014-08-04,5.99,6.15,5.9,6.14,1023345,0
2014-08-05,6.11,6.21,6.03,6.12,553473,0
2014-08-06,6.1,6.26,6,6.16,494820,0
2014-08-07,6.19,6.23,5.98,5.99,1120032,0
2014-08-08,6,6.14,5.98,6,921252,0
2014-08-11,6.05,6.29,6.02,6.23,450115,0
2014-08-12,6.118,6.215,6.07,6.08,602372,0
2014-08-13,6.11,6.2,6.1,6.19,301046,0
2014-08-14,6.17,6.22,6.14,6.19,288825,0
2014-08-15,6.17,6.26,6.08,6.15,524392,0
2014-08-18,6.17,6.3,6.165,6.21,506799,0
2014-08-19,6.19,6.27,6.09,6.2,381492,0
2014-08-20,6.13,6.2,6.05,6.11,420882,0
2014-08-21,6.08,6.27,6.08,6.23,403967,0
2014-08-22,6.23,6.42,6.1101,6.34,518111,0
2014-08-25,6.36,6.49,6.235,6.26,630125,0
2014-08-26,6.29,6.58,6.24,6.52,536620,0
2014-08-27,6.5,6.91,6.46,6.47,562824,0
2014-08-28,6.42,6.51,6.364,6.5,474278,0
2014-08-29,6.51,6.635,6.45,6.57,529241,0
2014-09-02,6.52,6.64,6.38,6.54,747330,0
2014-09-03,6.58,6.65,6.55,6.64,1167483,0
2014-09-04,6.63,6.87,6.6,6.8,884246,0
2014-09-05,6.76,7,6.75,6.88,1218992,0
2014-09-08,6.85,7.04,6.82,7.02,773874,0
2014-09-09,6.97,7,6.85,6.9,740038,0
2014-09-10,6.91,6.99,6.89,6.93,810254,0
2014-09-11,6.8,6.99,6.79,6.97,811232,0
2014-09-12,6.95,7.06,6.72,6.74,1009919,0
2014-09-15,6.73,6.73,6.44,6.49,1895901,0
2014-09-16,6.49,6.63,6.44,6.61,662375,0
2014-09-17,6.63,6.705,6.5,6.59,701236,0
2014-09-18,6.61,6.73,6.51,6.71,770077,0
2014-09-19,6.7,6.78,6.56,6.6,1896828,0
2014-09-22,6.58,6.62,6.46,6.48,675816,0
2014-09-23,6.47,6.51,6.32,6.41,949640,0
2014-09-24,6.41,6.48,6.39,6.45,548214,0
2014-09-25,6.5,6.5,6.34,6.35,704879,0
2014-09-26,6.34,6.46,6.3207,6.39,519206,0
2014-09-29,6.31,6.48,6.3,6.45,406786,0
2014-09-30,6.46,6.47,6.33,6.34,710086,0
2014-10-01,6.3,6.38,6.21,6.21,809655,0
2014-10-02,6.31,6.39,6.175,6.35,512126,0
2014-10-03,6.455,6.455,6.34,6.36,366940,0
2014-10-06,6.35,6.46,6.185,6.22,760179,0
2014-10-07,6.22,6.26,6.08,6.08,853793,0
2014-10-08,6.09,6.21,5.93,6.2,831866,0
2014-10-09,6.18,6.19,5.99,6.01,493309,0
2014-10-10,5.92,5.96,5.66,5.66,1294170,0
2014-10-13,5.67,5.8,5.605,5.72,972270,0
2014-10-14,5.79,5.9,5.74,5.76,617182,0
2014-10-15,5.69,6.12,5.64,6.11,834751,0
2014-10-16,5.99,6.125,5.9,6.045,576211,0
2014-10-17,6.14,6.14,6,6,542580,0
2014-10-20,5.93,6.15,5.904,6.03,969968,0
2014-10-21,6.07,6.185,6,6.16,501225,0
2014-10-22,6.15,6.24,6.04,6.08,523641,0
2014-10-23,6.15,6.37,6.15,6.32,687434,0
2014-10-24,6.3,6.378,6.15,6.23,298290,0
2014-10-27,6.22,6.3,6.05,6.14,426276,0
2014-10-28,6.14,6.39,6.12,6.37,831392,0
2014-10-29,6.45,6.49,6,6.12,1190475,0
2014-10-30,6.13,6.53,6.13,6.5,770286,0
2014-10-31,6.65,6.75,6.58,6.67,982063,0
2014-11-03,6.66,6.92,6.58,6.87,712812,0
2014-11-04,6.84,6.9,6.76,6.85,500179,0
2014-11-05,6.88,7.05,6.79,7.01,617947,0
2014-11-06,6.98,7.13,6.94,7.07,629150,0
2014-11-07,7.01,7.07,6.91,7.07,597250,0
2014-11-10,7.04,7.04,6.87,6.91,337520,0
2014-11-11,6.91,6.91,6.74,6.81,333033,0
2014-11-12,6.75,6.91,6.75,6.9,333655,0
2014-11-13,6.92,6.97,6.79,6.79,288045,0
2014-11-14,6.76,6.84,6.69,6.79,333923,0
2014-11-17,6.75,6.835,6.67,6.69,304858,0
2014-11-18,6.71,6.87,6.71,6.745,339209,0
2014-11-19,6.66,6.775,6.6,6.64,287530,0
2014-11-20,6.62,6.78,6.59,6.775,249401,0
2014-11-21,6.89,6.93,6.81,6.83,325254,0
2014-11-24,6.83,6.88,6.71,6.88,435733,0
2014-11-25,6.9,7.24,6.78,7.23,717974,0
2014-11-26,7.22,7.25,7.07,7.21,464990,0
2014-11-28,7.19,7.21,6.96,7,273422,0
2014-12-01,6.95,7,6.85,6.93,433743,0
2014-12-02,6.95,7.07,6.93,7.06,329259,0
2014-12-03,7.09,7.19,7.02,7.09,395604,0
2014-12-04,7.09,7.25,7.06,7.16,493514,0
2014-12-05,7.16,7.25,7.14,7.24,427590,0
2014-12-08,7.19,7.34,7.13,7.16,485053,0
2014-12-09,7,7.36,6.96,7.35,716895,0
2014-12-10,7.3,7.46,7.19,7.21,672887,0
2014-12-11,6.9,7.25,6.85,7.01,973422,0
2014-12-12,6.89,6.94,6.75,6.83,915487,0
2014-12-15,6.83,6.88,6.53,6.55,810439,0
2014-12-16,6.52,6.696,6.46,6.55,1007903,0
2014-12-17,6.56,6.67,6.455,6.67,631278,0
2014-12-18,6.79,6.9,6.62,6.865,536655,0
2014-12-19,6.85,7,6.74,6.97,3199331,0
2014-12-22,6.94,7.0698,6.8,6.99,655711,0
2014-12-23,6.98,7.08,6.89,6.97,601909,0
2014-12-24,7,7.37,6.99,7.31,477995,0
2014-12-26,7.29,7.37,7.22,7.32,304748,0
2014-12-29,7.3,7.38,7.17,7.22,367812,0
2014-12-30,7.16,7.25,7.1,7.13,355183,0
2014-12-31,7.17,7.22,6.985,7.01,324452,0
2015-01-02,7.09,7.13,6.9,7.01,215349,0
2015-01-05,6.9,7.02,6.75,6.87,458964,0
2015-01-06,6.9,7,6.64,6.75,527333,0
2015-01-07,6.78,6.88,6.69,6.78,297591,0
2015-01-08,6.87,6.96,6.81,6.87,571934,0
2015-01-09,6.86,6.89,6.71,6.78,306987,0
2015-01-12,6.75,6.82,6.525,6.82,502523,0
2015-01-13,6.9,7.11,6.77,6.87,549957,0
2015-01-14,6.75,6.975,6.75,6.935,409475,0
2015-01-15,7.07,7.07,6.745,6.76,406877,0
2015-01-16,6.73,6.89,6.67,6.82,375933,0
2015-01-20,6.82,6.88,6.75,6.82,629080,0
2015-01-21,6.79,6.85,6.73,6.82,251776,0
2015-01-22,6.77,6.99,6.74,6.99,617200,0
2015-01-23,6.97,7.06,6.94,7.01,713429,0
2015-01-26,7.03,7.14,6.97,7.095,581239,0
2015-01-27,6.99,7.15,6.99,7.08,525768,0
2015-01-28,7.11,7.19,7.02,7.04,478293,0
2015-01-29,7.08,7.08,6.905,6.91,1260101,0
2015-01-30,7.25,7.89,7.1,7.65,2758403,0
2015-02-02,7.64,7.8,7.59,7.64,1558772,0
2015-02-03,7.64,7.78,7.63,7.78,814379,0
2015-02-04,7.71,7.86,7.61,7.69,1045921,0
2015-02-05,7.74,7.84,7.68,7.77,801516,0
2015-02-06,7.78,7.85,7.67,7.74,642811,0
2015-02-09,7.7,7.84,7.5824,7.76,448010,0
2015-02-10,7.78,7.83,7.68,7.75,379272,0
2015-02-11,7.73,7.82,7.63,7.77,255012,0
2015-02-12,7.81,7.93,7.79,7.89,755227,0
2015-02-13,7.89,7.97,7.87,7.9,426188,0
2015-02-17,7.87,7.95,7.79,7.92,561659,0
2015-02-18,7.89,7.935,7.82,7.89,461462,0
2015-02-19,7.85,7.94,7.81,7.87,327315,0
2015-02-20,7.89,7.91,7.79,7.9,433278,0
2015-02-23,7.88,7.94,7.79,7.87,338043,0
2015-02-24,7.89,7.95,7.71,7.75,734076,0
2015-02-25,7.72,7.855,7.72,7.81,483819,0
2015-02-26,7.81,7.93,7.7,7.86,364875,0
2015-02-27,7.87,7.92,7.8,7.81,480879,0
2015-03-02,7.78,7.98,7.78,7.92,423800,0
2015-03-03,7.87,7.94,7.7,7.72,328300,0
2015-03-04,7.69,7.73,7.62,7.71,420000,0
2015-03-05,7.73,7.75,7.54,7.65,349800,0
2015-03-06,7.56,7.68,7.52,7.54,426900,0
2015-03-09,7.6,7.66,7.48,7.59,441600,0
2015-03-10,7.51,7.55,7.37,7.39,419000,0
2015-03-11,7.28,7.53,7.27,7.48,349600,0
2015-03-12,7.5,7.68,7.47,7.68,314300,0
2015-03-13,7.68,7.72,7.54,7.58,312100,0
2015-03-16,7.57,7.7,7.57,7.58,313300,0
2015-03-17,7.58,7.64,7.53,7.59,231200,0
2015-03-18,7.55,7.63,7.49,7.55,365100,0
2015-03-19,7.54,7.61,7.51,7.54,241800,0
2015-03-20,7.6,7.7,7.59,7.63,961500,0
2015-03-23,7.69,7.8,7.64,7.66,384200,0
2015-03-24,7.66,7.72,7.58,7.61,279400,0
2015-03-25,7.59,7.67,7.25,7.3,357800,0
2015-03-26,7.25,7.32,7.17,7.28,311900,0
2015-03-27,7.26,7.33,7.19,7.3,236600,0
2015-03-30,7.4,7.41,7.32,7.39,293500,0
2015-03-31,7.35,7.46,7.33,7.41,287934,0
2015-04-01,7.28,7.39,7.26,7.35,324900,0
2015-04-02,7.35,7.43,7.23,7.38,237700,0
2015-04-06,7.31,7.43,7.26,7.37,228200,0
2015-04-07,7.34,7.4,7.3,7.31,161571,0
2015-04-08,7.35,7.4,7.28,7.36,300500,0
2015-04-09,7.37,7.4,7.28,7.385,246775,0
2015-04-10,7.45,7.63,7.41,7.57,386800,0
2015-04-13,7.58,7.64,7.49,7.5,194700,0
2015-04-14,7.53,7.53,7.36,7.39,287600,0
2015-04-15,7.44,7.44,7.28,7.35,316305,0
2015-04-16,7.35,7.475,7.35,7.42,224439,0
2015-04-17,7.36,7.43,7.25,7.27,365000,0
2015-04-20,7.32,7.43,7.28,7.38,248557,0
2015-04-21,7.43,7.485,7.34,7.46,171286,0
2015-04-22,7.41,7.46,7.33,7.44,137726,0
2015-04-23,7.36,7.51,7.29,7.48,239500,0
2015-04-24,7.51,7.51,7.38,7.45,149524,0
2015-04-27,7.45,7.57,7.27,7.31,527000,0
2015-04-28,7.32,7.465,7.3,7.45,415872,0
2015-04-29,6.55,7.49,6.55,6.96,835800,0
2015-04-30,6.93,7.05,6.91,7.01,651300,0
2015-05-01,7.05,7.15,6.92,6.95,752100,0
2015-05-04,6.95,7.03,6.91,6.94,261600,0
2015-05-05,6.89,6.97,6.76,6.78,468700,0
2015-05-06,6.8,6.89,6.66,6.73,505745,0
2015-05-07,6.7,6.81,6.7,6.73,276049,0
2015-05-08,6.8,6.86,6.74,6.84,379000,0
2015-05-11,6.85,6.96,6.85,6.91,328200,0
2015-05-12,6.89,7.15,6.75,7.13,527518,0
2015-05-13,7.17,7.2,6.89,6.9,660200,0
2015-05-14,6.91,7.01,6.88,6.96,507800,0
2015-05-15,6.97,6.97,6.85,6.925,341416,0
2015-05-18,6.9,7,6.87,6.93,372920,0
2015-05-19,6.95,6.98,6.88,6.9,273301,0
2015-05-20,6.95,6.97,6.87,6.93,266100,0
2015-05-21,6.94,6.98,6.87,6.9,179500,0
2015-05-22,6.87,6.93,6.8,6.82,207400,0
2015-05-26,6.74,6.89,6.72,6.78,351015,0
2015-05-27,6.76,6.87,6.75,6.86,207700,0
2015-05-28,6.83,6.9,6.813,6.83,201397,0
2015-05-29,6.81,6.89,6.78,6.81,309800,0
2015-06-01,6.85,6.93,6.76,6.78,388292,0
2015-06-02,6.76,6.97,6.75,6.88,209146,0
2015-06-03,6.88,7.18,6.88,7.12,397100,0
2015-06-04,6.99,7.07,6.86,6.86,470600,0
2015-06-05,6.87,7.06,6.81,7.05,252000,0
2015-06-08,7.06,7.1,7.02,7.08,314400,0
2015-06-09,7.09,7.14,6.99,7.13,319393,0
2015-06-10,7.19,7.33,7.14,7.24,499574,0
2015-06-11,6.87,7.25,6.81,7.22,204839,0
2015-06-12,7.13,7.23,7.11,7.18,186500,0
2015-06-15,7.15,7.22,7.05,7.17,239000,0
2015-06-16,7.13,7.32,7.06,7.25,294700,0
2015-06-17,7.3,7.31,7.21,7.24,159800,0
2015-06-18,7.27,7.33,7.22,7.27,386200,0
2015-06-19,7.25,7.28,7.13,7.17,523600,0
2015-06-22,7.22,7.27,7.15,7.23,353800,0
2015-06-23,7.25,7.36,7.2015,7.29,205083,0
2015-06-24,7.24,7.26,7.07,7.09,466200,0
2015-06-25,7.15,7.17,7.04,7.13,383900,0
2015-06-26,7.17,7.19,6.95,7.14,1187400,0
2015-06-29,7.12,7.13,6.89,6.91,378300,0
2015-06-30,6.92,6.98,6.78,6.83,358685,0
2015-07-01,6.91,6.95,6.76,6.84,315300,0
2015-07-02,6.78,6.82,6.68,6.71,416700,0
2015-07-06,6.65,6.72,6.56,6.61,361500,0
2015-07-07,6.6,6.7,6.53,6.65,441400,0
2015-07-08,6.61,6.71,6.61,6.68,346800,0
2015-07-09,6.75,6.79,6.58,6.65,472200,0
2015-07-10,6.72,6.85,6.69,6.82,456800,0
2015-07-13,6.81,6.91,6.81,6.9,209600,0
2015-07-14,6.92,7.03,6.9,6.99,359431,0
2015-07-15,6.96,7.09,6.83,6.95,256987,0
2015-07-16,7.05,7.08,6.86,6.87,345300,0
2015-07-17,6.92,6.93,6.77,6.78,309100,0
2015-07-20,6.8,6.8,6.67,6.72,298500,0
2015-07-21,6.75,6.82,6.68,6.71,269100,0
2015-07-22,6.71,6.71,6.61,6.62,169000,0
2015-07-23,6.65,6.74,6.44,6.48,592500,0
2015-07-24,6.51,6.67,6.46,6.58,341600,0
2015-07-27,6.57,6.59,6.47,6.47,308500,0
2015-07-28,6.48,6.49,5.76,6.02,1737400,0
2015-07-29,6,6.01,5.82,5.9,895200,0
2015-07-30,5.76,6.14,5.76,6,803200,0
2015-07-31,6.03,6.09,5.9,6.01,514900,0
2015-08-03,5.99,6,5.93,5.94,417210,0
2015-08-04,5.97,5.98,5.79,5.83,398300,0
2015-08-05,5.86,5.99,5.85,5.88,210600,0
2015-08-06,5.91,5.92,5.79,5.87,509130,0
2015-08-07,5.81,5.91,5.81,5.87,264700,0
2015-08-10,5.89,5.97,5.89,5.93,314800,0
2015-08-11,5.9,5.975,5.85,5.85,244205,0
2015-08-12,5.85,5.93,5.78,5.9,350300,0
2015-08-13,5.87,5.96,5.84,5.85,252200,0
2015-08-14,5.8,5.91,5.78,5.84,463900,0
2015-08-17,5.8,5.87,5.76,5.81,410900,0
2015-08-18,5.8,5.95,5.79,5.86,408900,0
2015-08-19,5.85,5.91,5.81,5.81,350800,0
2015-08-20,5.76,5.81,5.64,5.66,332300,0
2015-08-21,5.53,5.7,5.51,5.58,360100,0
2015-08-24,5.44,5.6601,5.4,5.47,572997,0
2015-08-25,5.55,5.59,5.45,5.49,675000,0
2015-08-26,5.57,5.61,5.47,5.61,391800,0
2015-08-27,5.62,5.79,5.54,5.67,444300,0
2015-08-28,5.63,5.84,5.63,5.79,324000,0
2015-08-31,5.74,5.82,5.64,5.77,411000,0
2015-09-01,5.68,5.78,5.64,5.64,351000,0
2015-09-02,5.69,5.71,5.6,5.7,260700,0
2015-09-03,5.66,5.77,5.65,5.69,384500,0
2015-09-04,5.65,5.74,5.57,5.6,258300,0
2015-09-08,5.66,5.76,5.64,5.68,275300,0
2015-09-09,5.71,5.79,5.6,5.6,337800,0
2015-09-10,5.93,6.26,5.778,6.15,880008,0
2015-09-11,6.12,6.26,6.05,6.11,390900,0
2015-09-14,6.12,6.13,5.99,6.02,304400,0
2015-09-15,6.05,6.14,6.04,6.12,224600,0
2015-09-16,6.04,6.25,5.93,6.14,216300,0
2015-09-17,6.17,6.19,6.06,6.1,284242,0
2015-09-18,6.03,6.11,5.85,5.87,789400,0
2015-09-21,5.9,6,5.83,5.85,245500,0
2015-09-22,5.82,5.84,5.68,5.72,315600,0
2015-09-23,5.76,5.89,5.71,5.84,302886,0
2015-09-24,5.82,5.91,5.765,5.88,318078,0
2015-09-25,5.93,5.97,5.83,5.89,376900,0
2015-09-28,5.87,5.96,5.84,5.84,247649,0
2015-09-29,5.84,5.9,5.75,5.77,281000,0
2015-09-30,5.83,5.87,5.77,5.8,264100,0
2015-10-01,5.8,5.92,5.66,5.75,310400,0
2015-10-02,5.71,5.85,5.67,5.84,383700,0
2015-10-05,5.85,6.12,5.85,6.11,323599,0
2015-10-06,6.08,6.21,6,6.13,304000,0
2015-10-07,6.13,6.31,6.13,6.31,268900,0
2015-10-08,5.82,5.88,5.46,5.76,1174600,0
2015-10-09,5.82,5.97,5.72,5.94,409800,0
2015-10-12,5.91,6.01,5.85,5.97,377356,0
2015-10-13,5.93,6.04,5.87,5.92,349900,0
2015-10-14,5.93,6,5.86,5.89,353600,0
2015-10-15,5.93,6.02,5.88,6,397700,0
2015-10-16,5.73,6.04,5.73,6,366900,0
2015-10-19,5.95,6.04,5.92,6,150682,0
2015-10-20,5.97,6.13,5.96,6.1,339000,0
2015-10-21,6.1,6.1,5.87,5.89,320400,0
2015-10-22,5.9,6.06,5.87,5.98,375900,0
2015-10-23,6,6.07,5.96,6.02,347100,0
2015-10-26,6.04,6.06,5.86,5.89,247500,0
2015-10-27,5.81,5.88,5.61,5.7,690800,0
2015-10-28,5.68,6,5.52,5.85,814100,0
2015-10-29,5.81,5.95,5.79,5.83,354000,0
2015-10-30,5.86,5.9,5.75,5.76,835800,0
2015-11-02,5.75,5.82,5.7,5.8,328823,0
2015-11-03,5.81,6,5.8,5.96,303400,0
2015-11-04,5.93,5.96,5.815,5.87,244020,0
2015-11-05,5.86,5.89,5.78,5.85,176500,0
2015-11-06,5.81,5.92,5.77,5.9,225900,0
2015-11-09,5.9,5.9,5.71,5.78,237062,0
2015-11-10,5.79,5.82,5.63,5.65,282700,0
2015-11-11,5.66,5.66,5.51,5.51,227700,0
2015-11-12,5.5,5.53,5.41,5.41,230700,0
2015-11-13,5.36,5.78,5.11,5.16,618200,0
2015-11-16,5.14,5.24,5.06,5.19,854500,0
2015-11-17,5.2,5.32,5.13,5.23,631000,0
2015-11-18,5.26,5.33,5.19,5.31,419900,0
2015-11-19,5.27,5.34,5.24,5.32,264900,0
2015-11-20,5.35,5.44,5.29,5.4,318500,0
2015-11-23,5.37,5.51,5.32,5.49,171700,0
2015-11-24,5.44,5.53,5.43,5.45,246600,0
2015-11-25,5.46,5.58,5.43,5.55,154500,0
2015-11-27,5.53,5.62,5.51,5.59,74900,0
2015-11-30,5.63,5.69,5.49,5.53,375400,0
2015-12-01,5.57,5.66,5.525,5.62,254008,0
2015-12-02,5.63,5.71,5.455,5.46,288077,0
2015-12-03,5.48,5.53,5.35,5.42,425971,0
2015-12-04,5.39,5.51,5.34,5.34,360900,0
2015-12-07,5.33,5.36,5.21,5.25,233300,0
2015-12-08,4.76,4.76,4.37,4.49,1718574,0
2015-12-09,4.49,4.49,4.25,4.34,11946800,0
2015-12-10,4.35,4.4,4.3,4.3,634200,0
2015-12-11,4.29,4.37,4.21,4.26,644000,0
2015-12-14,4.25,4.34,4.16,4.2,553357,0
2015-12-15,4.25,4.37,4.19,4.34,705500,0
2015-12-16,4.43,4.46,4.28,4.3,586800,0
2015-12-17,4.31,4.35,4.18,4.21,340400,0
2015-12-18,4.2,4.25,4.12,4.21,1354600,0
2015-12-21,4.19,4.24,4.09,4.24,584500,0
2015-12-22,4.27,4.27,4.2,4.2,313437,0
2015-12-23,4.22,4.26,4.15,4.21,449400,0
2015-12-24,4.24,4.33,4.24,4.31,173754,0
2015-12-28,4.27,4.3,4.11,4.18,428309,0
2015-12-29,4.23,4.25,4.18,4.2,382715,0
2015-12-30,4.2,4.222,4.15,4.16,257258,0
2015-12-31,4.15,4.2,4.07,4.07,396849,0
2016-01-04,4.03,4.04,3.91,3.95,429755,0
2016-01-05,3.93,3.95,3.65,3.68,1000578,0
2016-01-06,3.64,3.76,3.59,3.64,920016,0
2016-01-07,3.58,3.62,3.48,3.53,435078,0
2016-01-08,3.52,3.6,3.45,3.46,566639,0
2016-01-11,3.46,3.51,3.43,3.5,590224,0
2016-01-12,3.52,3.58,3.36,3.43,569591,0
2016-01-13,3.51,3.525,3.27,3.33,1070638,0
2016-01-14,3.45,3.51,3.32,3.4,775523,0
2016-01-15,3.32,3.41,3.16,3.33,798929,0
2016-01-19,3.38,3.44,3.24,3.27,530200,0
2016-01-20,3.22,3.31,3.13,3.21,844959,0
2016-01-21,3.24,3.32,3.2,3.28,332977,0
2016-01-22,3.36,3.435,3.27,3.3,282907,0
2016-01-25,3.27,3.31,3.21,3.26,269189,0
2016-01-26,3.26,3.47,3.26,3.44,1765165,0
2016-01-27,3.37,3.42,3.26,3.3,208436,0
2016-01-28,3.33,3.37,3.12,3.14,331800,0
2016-01-29,3.17,3.5,3.17,3.28,694806,0
2016-02-01,3.27,3.32,3.17,3.29,1126388,0
2016-02-02,3.27,3.3,3.1,3.11,247119,0
2016-02-03,3.15,3.235,3.08,3.2,256538,0
2016-02-04,3.2,3.325,3.19,3.29,201616,0
2016-02-05,3.26,3.33,3.09,3.09,631147,0
2016-02-08,3.06,3.14,3,3.14,269514,0
2016-02-09,3.08,3.18,3.05,3.12,177389,0
2016-02-10,3.13,3.2,3.115,3.145,228097,0
2016-02-11,3.12,3.36,3.035,3.14,811911,0
2016-02-12,3.1,3.21,3.1,3.19,572472,0
2016-02-16,3.23,3.39,3.205,3.32,477999,0
2016-02-17,3.3,3.55,3.13,3.13,1164714,0
2016-02-18,3.14,3.4,3.11,3.36,800647,0
2016-02-19,3.36,3.46,3.22,3.43,795707,0
2016-02-22,3.45,3.5,3.17,3.19,736691,0
2016-02-23,3.16,3.19,2.92,2.99,813455,0
2016-02-24,2.98,3.12,2.93,3.09,687698,0
2016-02-25,3.11,3.18,3.06,3.18,402288,0
2016-02-26,3.2,3.21,3.04,3.04,1140185,0
2016-02-29,3.02,3.35,3.02,3.35,1240335,0
2016-03-01,3.35,3.47,3.35,3.37,653283,0
2016-03-02,3.35,3.53,3.32,3.44,691387,0
2016-03-03,3.42,3.53,3.31,3.39,564030,0
2016-03-04,3.41,3.45,3.24,3.25,519037,0
2016-03-07,3.25,3.45,3.23,3.27,935243,0
2016-03-08,3.25,3.31,3.15,3.18,480140,0
2016-03-09,3.14,3.3,3.14,3.28,882942,0
2016-03-10,3.31,3.4,3.135,3.15,330205,0
2016-03-11,3.2,3.28,3.175,3.28,294249,0
2016-03-14,3.29,3.29,3.12,3.14,394932,0
2016-03-15,3.12,3.1399,2.85,2.96,720692,0
2016-03-16,2.97,3.03,2.91,3.03,309771,0
2016-03-17,3.04,3.18,3,3.15,525846,0
2016-03-18,3.18,3.25,3.145,3.22,1545835,0
2016-03-21,3.24,3.3,3.2,3.26,556877,0
2016-03-22,3.25,3.2644,3.19,3.23,289478,0
2016-03-23,3.21,3.29,3.19,3.19,942699,0
2016-03-24,3.17,3.25,3.15,3.23,1008030,0
2016-03-28,3.23,3.26,3.18,3.19,370937,0
2016-03-29,3.15,3.325,3.1,3.3,427522,0
2016-03-30,3.29,3.36,3.23,3.31,465438,0
2016-03-31,3.29,3.32,3.24,3.27,1117639,0
2016-04-01,3.23,3.32,3.21,3.29,315998,0
2016-04-04,3.31,3.34,3.27,3.28,267535,0
2016-04-05,3.24,3.3,3.23,3.23,278404,0
2016-04-06,3.25,3.255,3.16,3.17,200506,0
2016-04-07,3.14,3.16,3.02,3.06,668545,0
2016-04-08,3.1,3.1281,3.03,3.09,529391,0
2016-04-11,3.11,3.21,3.11,3.2,320587,0
2016-04-12,3.2,3.25,3.14,3.23,648308,0
2016-04-13,3.23,3.32,3.23,3.29,394297,0
2016-04-14,3.29,3.32,3.235,3.3,537163,0
2016-04-15,3.27,3.33,3.24,3.31,302035,0
2016-04-18,3.29,3.355,3.25,3.34,358098,0
2016-04-19,3.34,3.396,3.34,3.36,194012,0
2016-04-20,3.31,3.39,3.31,3.34,308925,0
2016-04-21,3.34,3.48,3.28,3.46,3883002,0
2016-04-22,3.45,3.61,3.44,3.61,677035,0
2016-04-25,3.6,3.64,3.4,3.43,354447,0
2016-04-26,3.43,3.57,3.42,3.565,266077,0
2016-04-27,3.56,3.59,3.47,3.55,297860,0
2016-04-28,3.5,3.55,3.46,3.5,541024,0
2016-04-29,3.5,3.51,3.43,3.46,424418,0
2016-05-02,3.45,3.5,3.43,3.48,310907,0
2016-05-03,3.45,3.5,3.44,3.47,290843,0
2016-05-04,3.44,3.57,3.405,3.41,367118,0
2016-05-05,3.45,3.585,3.3,3.33,470388,0
2016-05-06,3.33,3.465,3.235,3.3,253623,0
2016-05-09,3.3,3.42,3.29,3.32,276712,0
2016-05-10,3.33,3.4,3.27,3.33,348345,0
2016-05-11,3.2,3.28,2.9,3.105,3098522,0
2016-05-12,3.11,3.125,3.06,3.065,414419,0
2016-05-13,3.07,3.13,2.93,2.94,808287,0
2016-05-16,2.93,2.96,2.82,2.85,452553,0
2016-05-17,2.84,2.87,2.67,2.68,697045,0
2016-05-18,2.67,2.73,2.61,2.68,614586,0
2016-05-19,2.68,2.71,2.51,2.56,474980,0
2016-05-20,2.58,2.64,2.53,2.62,327447,0
2016-05-23,2.61,2.69,2.57,2.57,234085,0
2016-05-24,2.61,2.71,2.56,2.69,423080,0
2016-05-25,2.71,2.92,2.71,2.89,501244,0
2016-05-26,2.92,2.92,2.84,2.87,378539,0
2016-05-27,2.86,2.91,2.745,2.88,205281,0
2016-05-31,2.89,2.92,2.815,2.87,214760,0
2016-06-01,2.84,2.855,2.76,2.85,475602,0
2016-06-02,2.83,2.8779,2.81,2.84,532592,0
2016-06-03,2.83,2.905,2.82,2.89,292097,0
2016-06-06,2.9,3.11,2.9,3.07,635224,0
2016-06-07,3.06,3.065,2.96,3,563308,0
2016-06-08,3,3.05,2.98,3,271415,0
2016-06-09,2.98,2.99,2.88,2.88,305294,0
2016-06-10,2.86,2.88,2.79,2.82,405507,0
2016-06-13,2.8,2.85,2.71,2.74,293792,0
2016-06-14,2.72,2.75,2.61,2.7,439278,0
2016-06-15,2.69,2.78,2.68,2.73,730832,0
2016-06-16,2.76,2.84,2.73,2.84,374035,0
2016-06-17,2.84,2.95,2.83,2.94,1467104,0
2016-06-20,2.95,3.11,2.95,2.98,718016,0
2016-06-21,2.99,3.01,2.93,2.96,365284,0
2016-06-22,2.95,3.025,2.92,2.95,414198,0
2016-06-23,2.99,3.09,2.96,3.09,314978,0
2016-06-24,2.93,2.95,2.8,2.83,619040,0
2016-06-27,2.79,2.79,2.62,2.65,634572,0
2016-06-28,2.69,2.835,2.69,2.79,472994,0
2016-06-29,2.84,2.9,2.77,2.8,343483,0
2016-06-30,2.81,2.91,2.76,2.85,456868,0
2016-07-01,2.86,3.03,2.85,3.01,327637,0
2016-07-05,2.94,2.9501,2.72,2.8,469119,0
2016-07-06,2.77,2.97,2.74,2.76,232958,0
2016-07-07,2.78,2.86,2.73,2.78,243414,0
2016-07-08,2.83,2.95,2.83,2.93,379509,0
2016-07-11,2.95,3.04,2.95,3.01,322437,0
2016-07-12,3.01,3.175,3.01,3.15,381294,0
2016-07-13,3.15,3.21,3.09,3.13,768632,0
2016-07-14,3.16,3.18,3.1,3.11,222297,0
2016-07-15,3.13,3.19,3.08,3.1,277475,0
2016-07-18,3.09,3.15,3.04,3.08,222272,0
2016-07-19,3.06,3.09,2.98,2.98,158349,0
2016-07-20,2.99,3.09,2.94,3.07,276195,0
2016-07-21,3.05,3.1796,3.01,3.12,1985365,0
2016-07-22,3.12,3.19,3.04,3.16,228022,0
2016-07-25,3.15,3.1962,3.13,3.17,209003,0
2016-07-26,3.16,3.24,3.1501,3.23,206494,0
2016-07-27,3.24,3.34,3.23,3.32,920583,0
2016-07-28,3.31,3.33,3.28,3.29,204552,0
2016-07-29,3.29,3.31,3.28,3.28,401250,0
2016-08-01,3.29,3.32,3.19,3.21,311025,0
2016-08-02,3.2,3.23,3.02,3.03,271185,0
2016-08-03,3.04,3.125,3.01,3.12,146674,0
2016-08-04,3.13,3.18,3.08,3.17,177168,0
2016-08-05,3.18,3.25,3.16,3.24,199756,0
2016-08-08,3.24,3.3,3.24,3.26,137043,0
2016-08-09,3.27,3.38,3.25,3.37,262416,0
2016-08-10,3.55,4.19,3.55,3.95,2464048,0
2016-08-11,3.96,4.15,3.9,4.06,914611,0
2016-08-12,4.06,4.18,3.9601,4.17,554814,0
2016-08-15,4.11,4.28,4.11,4.21,518259,0
2016-08-16,4.21,4.23,4.0501,4.11,363491,0
2016-08-17,4.1,4.23,4.07,4.14,233176,0
2016-08-18,4.15,4.19,4.1,4.18,194861,0
2016-08-19,4.17,4.21,4.1,4.12,162210,0
2016-08-22,4.15,4.23,4.07,4.16,196345,0
2016-08-23,4.21,4.29,4.13,4.23,183373,0
2016-08-24,4.23,4.26,4.14,4.19,171835,0
2016-08-25,4.18,4.46,4.129,4.44,734452,0
2016-08-26,4.44,4.46,4.33,4.445,449510,0
2016-08-29,4.47,4.47,4.316,4.35,138371,0
2016-08-30,4.38,4.47,4.35,4.36,151487,0
2016-08-31,4.35,4.45,4.29,4.34,358899,0
2016-09-01,4.35,4.48,4.3,4.45,288560,0
2016-09-02,4.5,5.15,4.43,5.1,2172274,0
2016-09-06,5.1,5.15,4.88,5.08,1019514,0
2016-09-07,5.04,5.24,5.04,5.14,495373,0
2016-09-08,5.24,5.24,5.035,5.04,464177,0
2016-09-09,4.94,4.99,4.8,4.83,404571,0
2016-09-12,4.8,5.01,4.77,5.01,575493,0
2016-09-13,4.91,5.03,4.755,4.81,451377,0
2016-09-14,4.83,4.845,4.65,4.66,408419,0
2016-09-15,4.7,4.81,4.7,4.75,238831,0
2016-09-16,4.76,4.79,4.59,4.66,780557,0
2016-09-19,4.67,4.79,4.62,4.64,426190,0
2016-09-20,4.64,4.71,4.6,4.65,270036,0
2016-09-21,4.69,4.81,4.605,4.76,1006627,0
2016-09-22,4.79,4.94,4.75,4.78,479854,0
2016-09-23,4.8,4.8,4.6,4.69,2192364,0
2016-09-26,4.69,4.725,4.6,4.6,411999,0
2016-09-27,4.59,4.68,4.5,4.66,235394,0
2016-09-28,5.21,5.99,5.12,5.84,4615879,0
2016-09-29,5.66,5.89,5.54,5.88,1608513,0
2016-09-30,5.89,5.975,5.8,5.93,827239,0
2016-10-03,5.93,5.98,5.75,5.76,1162243,0
2016-10-04,5.8,6.1,5.78,5.84,914583,0
2016-10-05,5.89,6.13,5.85,5.93,591837,0
2016-10-06,5.88,6.04,5.85,5.93,307831,0
2016-10-07,6,6.03,5.8,5.91,395813,0
2016-10-10,5.8,6.08,5.73,5.9,333744,0
2016-10-11,5.88,5.92,5.61,5.67,355603,0
2016-10-12,5.69,5.73,5.52,5.56,360425,0
2016-10-13,5.5,5.61,5.4091,5.47,423678,0
2016-10-14,5.5,5.57,5.28,5.31,528629,0
2016-10-17,5.25,5.55,5.25,5.45,327086,0
2016-10-18,5.55,5.7,5.35,5.55,272310,0
2016-10-19,5.5,5.55,5.3,5.4,289438,0
2016-10-20,5.45,5.6,5.3,5.45,196479,0
2016-10-21,5.4,5.45,5.35,5.45,323799,0
2016-10-24,5.55,5.55,5.3,5.4,235296,0
2016-10-25,5.35,5.5,5.15,5.3,312006,0
2016-10-26,5.2,5.35,5.15,5.15,301213,0
2016-10-27,5.1,5.194,4.85,4.85,355750,0
2016-10-28,4.65,5.3,4.6,5,508897,0
2016-10-31,4.95,5.15,4.9,5.1,474275,0
2016-11-01,5.05,5.15,4.95,5,332295,0
2016-11-02,5.05,5.15,4.75,4.75,460018,0
2016-11-03,4.8,5.05,4.75,4.9,313390,0
2016-11-04,4.9,5,4.65,4.75,484743,0
2016-11-07,4.85,5.025,4.75,4.9,384754,0
2016-11-08,4.95,5.075,4.75,4.95,265742,0
2016-11-09,4.8,5.35,4.7581,5.35,579554,0
2016-11-10,4.6,4.85,3.8,4.5,3733863,0
2016-11-11,4.25,5,4.05,4.9,1039967,0
2016-11-14,5.05,5.1,4.85,5.05,595752,0
2016-11-15,5.05,5.05,4.6,4.6,510034,0
2016-11-16,4.6,4.95,4.4,4.9,795313,0
2016-11-17,4.9,4.95,4.65,4.7,369920,0
2016-11-18,4.7,4.85,4.45,4.55,445321,0
2016-11-21,4.8,4.8,4.3,4.65,557153,0
2016-11-22,4.7,4.75,4.5,4.7,317500,0
2016-11-23,4.7,4.8,4.55,4.75,335275,0
2016-11-25,4.7,4.75,4.65,4.7,204460,0
2016-11-28,4.75,4.8,4.5,4.65,335707,0
2016-11-29,4.65,4.85,4.6,4.7,352668,0
2016-11-30,4.75,4.875,4.5,4.65,469064,0
2016-12-01,4.65,5,4.6,4.95,880622,0
2016-12-02,4.95,4.95,4.7,4.85,301164,0
2016-12-05,4.85,4.975,4.7,4.75,328403,0
2016-12-06,4.95,5.35,4.95,5.25,918358,0
2016-12-07,5.25,5.325,5,5.2,551224,0
2016-12-08,5.25,5.3,5.1,5.1,472933,0
2016-12-09,5.15,5.25,5.05,5.15,430131,0
2016-12-12,5.1,5.2,4.95,4.95,315455,0
2016-12-13,5,5.337,4.95,5.2,451520,0
2016-12-14,5.1,5.3,4.8,4.85,437407,0
2016-12-15,4.8,5.175,4.75,5.05,597317,0
2016-12-16,5.1,5.4,4.975,5.35,837454,0
2016-12-19,5.35,5.55,5.25,5.3,497225,0
2016-12-20,5.35,5.45,5.25,5.4,456185,0
2016-12-21,5.35,5.4,5.15,5.35,322886,0
2016-12-22,5.35,5.4,5.1,5.15,278995,0
2016-12-23,5.15,5.325,5.1,5.2,165202,0
2016-12-27,5.15,5.35,5.15,5.25,203703,0
2016-12-28,5.25,5.3,5.1,5.2,344386,0
2016-12-29,5.25,5.325,5,5.1,321711,0
2016-12-30,5.05,5.15,4.85,5,493219,0
2017-01-03,5.05,5.3,5.05,5.25,456845,0
2017-01-04,5.25,5.25,5,5.1,694978,0
2017-01-05,5.1,5.2,5,5.05,424893,0
2017-01-06,5.1,5.15,4.85,4.95,649256,0
2017-01-09,4.95,5,4.8,4.9,334928,0
2017-01-10,4.9,5.1,4.8,5.05,241903,0
2017-01-11,5.05,5.1,4.975,5.1,1377116,0
2017-01-12,5.05,5.25,5.05,5.1,316150,0
2017-01-13,5.15,5.35,5.15,5.3,547713,0
2017-01-17,5.25,5.299,5.025,5.1,394898,0
2017-01-18,5.1,5.2,5,5.1,495765,0
2017-01-19,5.05,5.4,5,5.1,509118,0
2017-01-20,5.1,5.25,5.05,5.15,334855,0
2017-01-23,5.2,5.25,5,5.15,354556,0
2017-01-24,5.15,5.4,5.1,5.4,537869,0
2017-01-25,5.4,5.6,5.25,5.3,487899,0
2017-01-26,5.3,5.4,5.2,5.25,375476,0
2017-01-27,5.2,5.25,5.05,5.15,205088,0
2017-01-30,5.15,5.2,4.95,5.05,423455,0
2017-01-31,5.05,5.3,4.95,5.3,489750,0
2017-02-01,5.2,5.35,5,5.05,692335,0
2017-02-02,5.1,5.2,4.875,4.9,763571,0
2017-02-03,5,5.3,4.9,5.2,586951,0
2017-02-06,5.15,5.2,5.05,5.15,335392,0
2017-02-07,5.15,5.25,5,5.1,373541,0
2017-02-08,5.05,5.1,5.025,5.1,312730,0
2017-02-09,5.1,5.25,5.05,5.25,372278,0
2017-02-10,5.2,5.4,5.15,5.4,628777,0
2017-02-13,5.45,5.55,5.4,5.5,641613,0
2017-02-14,5.55,5.75,5.325,5.75,573678,0
2017-02-15,5.7,5.875,5.5,5.7,533281,0
2017-02-16,5.65,5.75,5.5,5.7,246370,0
2017-02-17,5.75,5.75,5.55,5.65,204684,0
2017-02-21,5.65,5.75,5.5,5.6,246790,0
2017-02-22,5.55,5.65,5.4,5.65,308742,0
2017-02-23,5.65,5.65,5.4,5.45,318270,0
2017-02-24,5.4,5.6,5.3,5.45,206473,0
2017-02-27,5.4,5.55,5.4,5.5,612378,0
2017-02-28,5.5,5.5325,5.1,5.4,969306,0
2017-03-01,5.55,6.1,5.525,5.9,1570301,0
2017-03-02,5.8,5.975,5.45,5.9,1121826,0
2017-03-03,5.8,5.9,5.6,5.85,704696,0
2017-03-06,5.7,6.1,5.7,6.1,842728,0
2017-03-07,6.05,6.05,5.875,6,634990,0
2017-03-08,6.05,6.175,5.85,5.95,956859,0
2017-03-09,6,6,5.8,5.9,591533,0
2017-03-10,5.9,5.95,5.8,5.85,363060,0
2017-03-13,5.875,5.9,5.75,5.85,384438,0
2017-03-14,5.65,5.7,5.35,5.65,1151391,0
2017-03-15,5.6,5.75,5.5,5.65,929566,0
2017-03-16,5.7,5.9,5.65,5.8,548334,0
2017-03-17,5.75,5.85,5.6,5.85,934215,0
2017-03-20,5.85,5.9,5.75,5.8,355840,0
2017-03-21,5.9,5.9,5.625,5.7,572591,0
2017-03-22,5.65,5.75,5.55,5.7,493195,0
2017-03-23,5.65,5.9,5.65,5.8,438923,0
2017-03-24,5.8,6.025,5.8,5.9,993539,0
2017-03-27,5.8,5.9,5.7,5.8,747836,0
2017-03-28,5.75,5.8,5.65,5.75,677869,0
2017-03-29,5.7,5.95,5.65,5.85,461383,0
2017-03-30,5.85,5.9988,5.8,5.9,515676,0
2017-03-31,5.9,6.05,5.8,5.95,534144,0
2017-04-03,5.95,6,5.7,5.75,1160705,0
2017-04-04,5.7,5.9,5.65,5.85,776656,0
2017-04-05,5.85,5.95,5.35,5.4,811402,0
2017-04-06,5.45,5.65,5.35,5.55,389042,0
2017-04-07,5.5,5.7,5.4,5.5,703386,0
2017-04-10,5.5,5.6,5.4,5.5,666053,0
2017-04-11,5.55,5.8,5.5,5.55,543653,0
2017-04-12,5.6,5.7,5.45,5.6,544997,0
2017-04-13,5.55,5.6,5.35,5.5,971148,0
2017-04-17,5.55,5.7,5.45,5.65,734020,0
2017-04-18,5.6,5.75,5.5,5.6,852471,0
2017-04-19,5.6,5.75,5.55,5.65,409684,0
2017-04-20,5.65,5.75,5.55,5.7,624142,0
2017-04-21,5.6,5.7,5.6,5.65,457334,0
2017-04-24,5.75,5.75,5.6,5.7,544426,0
2017-04-25,5.75,5.85,5.7,5.75,396227,0
2017-04-26,5.75,6,5.75,6,798592,0
2017-04-27,5.9,6.025,5.7,5.7,380053,0
2017-04-28,5.6,5.85,5.6,5.8,611198,0
2017-05-01,5.75,5.9,5.7,5.8,629003,0
2017-05-02,4.85,5.35,4.85,5.325,2047742,0
2017-05-03,5.3,5.3,5.1,5.175,883529,0
2017-05-04,5.15,5.15,4.975,5.05,1088452,0
2017-05-05,5.05,5.15,5,5.05,1019303,0
2017-05-08,5.05,5.2,5.05,5.05,425278,0
2017-05-09,5.05,5.15,5,5.15,492020,0
2017-05-10,5.15,5.35,5.1,5.2,377134,0
2017-05-11,5.15,5.25,5.05,5.15,359730,0
2017-05-12,5.1,5.2,5.05,5.15,311032,0
2017-05-15,5.15,5.25,5.1,5.2,224408,0
2017-05-16,5.2,5.25,5.05,5.1,544631,0
2017-05-17,5,5.1,4.85,4.9,628248,0
2017-05-18,4.9,5,4.875,4.95,512201,0
2017-05-19,4.95,5.25,4.95,5.15,766647,0
2017-05-22,5.15,5.25,5.1,5.2,418775,0
2017-05-23,5.25,5.275,5.15,5.2,254307,0
2017-05-24,5.2,5.35,5.2,5.25,471046,0
2017-05-25,5.25,5.35,5.15,5.25,525475,0
2017-05-26,5.2,5.35,5.175,5.25,360432,0
2017-05-30,5.25,5.25,5.05,5.1,426291,0
2017-05-31,5.2,5.2,4.95,5.05,518592,0
2017-06-01,5.1,5.3,5.1,5.25,464565,0
2017-06-02,5.3,5.5,5.3,5.4,624894,0
2017-06-05,5.35,5.55,5.3,5.5,547013,0
2017-06-06,5.55,5.55,5.35,5.45,1007631,0
2017-06-07,5.5,5.5,5.3,5.4,361155,0
2017-06-08,5.45,5.6,5.3,5.6,457484,0
2017-06-09,5.6,5.6,5.25,5.35,454040,0
2017-06-12,5.2,5.4,5.15,5.3,492414,0
2017-06-13,5.25,5.4,5.25,5.35,264781,0
2017-06-14,5.4,5.4,5.15,5.15,364155,0
2017-06-15,5.1,5.25,5.1,5.15,598465,0
2017-06-16,5.1,5.45,5.05,5.35,1402550,0
2017-06-19,5.45,5.45,5.3,5.45,343523,0
2017-06-20,5.4,5.5,5.35,5.35,338746,0
2017-06-21,5.35,5.45,5.2,5.3,457759,0
2017-06-22,5.3,5.475,5.25,5.4,244918,0
2017-06-23,5.45,5.5,5.3,5.4,544739,0
2017-06-26,5.4,5.5,5.3,5.4,306825,0
2017-06-27,5.4,5.5,5.225,5.25,314675,0
2017-06-28,5.3,5.45,5.25,5.4,354127,0
2017-06-29,5.35,5.4,5.2,5.3,349655,0
2017-06-30,5.4,5.4,5.15,5.25,260969,0
2017-07-03,5.2,5.3,5.15,5.25,180263,0
2017-07-05,5.15,5.25,5.05,5.2,560336,0
2017-07-06,5.1,5.25,5.075,5.2,876002,0
2017-07-07,5.25,5.35,5.15,5.35,503885,0
2017-07-10,5.25,5.35,5.15,5.15,373610,0
2017-07-11,5.15,5.2,5.05,5.15,576264,0
2017-07-12,5.15,5.25,5.15,5.2,218757,0
2017-07-13,5.15,5.175,5.1,5.15,192518,0
2017-07-14,4.8,5,4.4001,4.675,992425,0
2017-07-17,4.65,4.7375,4.55,4.65,943945,0
2017-07-18,4.65,4.65,4.25,4.325,1640462,0
2017-07-19,4.3,4.5,4.25,4.25,897626,0
2017-07-20,4.25,4.325,4.05,4.25,924724,0
2017-07-21,4.25,4.25,4.1,4.25,1056064,0
2017-07-24,4.25,4.25,4.1,4.15,576624,0
2017-07-25,4.15,4.25,4.05,4.15,1377943,0
2017-07-26,4.2,4.2,4.05,4.05,765880,0
2017-07-27,4.05,4.15,4,4.05,621453,0
2017-07-28,4,4.05,3.975,4,390872,0
2017-07-31,4,4.2,3.95,4.1,610961,0
2017-08-01,3.95,4.2,3.75,4.1,2342766,0
2017-08-02,4.05,4.25,3.85,3.9,1446682,0
2017-08-03,3.95,4.025,3.85,3.95,480637,0
2017-08-04,3.9,4.05,3.9,4,414217,0
2017-08-07,4,4,3.85,3.925,448473,0
2017-08-08,3.9,3.95,3.8,3.85,389161,0
2017-08-09,3.8,3.875,3.5,3.65,1758247,0
2017-08-10,3.6,3.7,3.55,3.6,815891,0
2017-08-11,3.6,3.65,3.55,3.65,788905,0
2017-08-14,3.65,3.65,3.5,3.5,473809,0
2017-08-15,3.5,3.65,3.45,3.55,487241,0
2017-08-16,3.55,3.6,3.45,3.5,1163105,0
2017-08-17,3.5,3.55,3.3,3.4,486480,0
2017-08-18,3.35,3.45,3.25,3.35,571121,0
2017-08-21,3.4,3.4,3.25,3.3,361470,0
2017-08-22,3.35,3.35,3.2,3.275,987697,0
2017-08-23,3.2,3.35,3.2,3.275,1104097,0
2017-08-24,3.25,3.35,3.175,3.3,897438,0
2017-08-25,3.3,3.3,3.2,3.275,564996,0
2017-08-28,3.25,3.3,3.2,3.25,238783,0
2017-08-29,3.25,3.3,3.2,3.3,309539,0
2017-08-30,3.25,3.3,3.25,3.3,206820,0
2017-08-31,3.3,3.35,3.25,3.25,420399,0
2017-09-01,3.25,3.45,3.2,3.4,645233,0
2017-09-05,3.4,3.45,3.2,3.2,672787,0
2017-09-06,3.25,3.3,3.1,3.1,695724,0
2017-09-07,3.1,3.1001,3.05,3.05,263489,0
2017-09-08,3.1,3.15,2.85,2.9,847570,0
2017-09-11,2.9,3,2.8,2.95,695146,0
2017-09-12,3,3,2.9,2.9,231962,0
2017-09-13,2.95,3.05,2.85,2.95,1138894,0
2017-09-14,2.95,2.95,2.85,2.9,800131,0
2017-09-15,2.9,2.95,2.8,2.85,1791648,0
2017-09-18,2.85,2.9,2.8,2.8,840965,0
2017-09-19,2.8,3,2.8,2.95,1056971,0
2017-09-20,3,3.15,2.95,3.05,545251,0
2017-09-21,3,3.05,2.9,2.9,667886,0
2017-09-22,2.9,3,2.85,3,378858,0
2017-09-25,3.05,3.05,2.9,2.95,738772,0
2017-09-26,2.95,3.05,2.9,3,452778,0
2017-09-27,3,3.1,2.925,3.05,422966,0
2017-09-28,3.05,3.1,3,3,344047,0
2017-09-29,3,3.05,3,3,290627,0
2017-10-02,3.05,3.15,2.9,3.15,439784,0
2017-10-03,3.15,3.3,3.05,3.25,458639,0
2017-10-04,3.25,3.25,3.025,3.1,596287,0
2017-10-05,3.05,3.15,2.95,3.15,329486,0
2017-10-06,3.1,3.15,3,3.05,236104,0
2017-10-09,3.1,3.125,3.05,3.1,183715,0
2017-10-10,3.05,3.2,3,3.15,596125,0
2017-10-11,3.1,3.4,3.1,3.25,717896,0
2017-10-12,3.25,3.3,3.1,3.15,326903,0
2017-10-13,3.15,3.25,3.1,3.15,366734,0
2017-10-16,3.2,3.25,3.15,3.2,236585,0
2017-10-17,3.2,3.2,3.1,3.15,232500,0
2017-10-18,3.1,3.15,3.05,3.075,432527,0
2017-10-19,3.1,3.1,2.901,2.95,391717,0
2017-10-20,3,3,2.9,2.925,314814,0
2017-10-23,3,3.15,2.9,3.15,646925,0
2017-10-24,3.15,3.15,3,3,312733,0
2017-10-25,3,3.025,2.875,3,432503,0
2017-10-26,3,3,2.85,2.9,435175,0
2017-10-27,2.9,2.95,2.8,2.85,500873,0
2017-10-30,2.85,2.95,2.8,2.95,742977,0
2017-10-31,3.2,3.75,3.15,3.7,3582365,0
2017-11-01,3.75,3.85,3.5,3.7,884446,0
2017-11-02,3.7,3.75,3.6,3.75,461636,0
2017-11-03,3.7,3.85,3.65,3.8,808022,0
2017-11-06,3.85,3.9,3.75,3.85,658651,0
2017-11-07,3.9,3.9,3.7,3.8,609152,0
2017-11-08,3.8,4,3.75,3.9,758788,0
2017-11-09,3.85,3.9,3.7,3.8,492850,0
2017-11-10,3.75,3.85,3.6,3.8,424085,0
