Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.15,5.32,5.15,5.3,597583,0
2005-02-28,5.32,5.36,5.18,5.28,430299,0
2005-03-01,5.28,5.45,5.2,5.45,467587,0
2005-03-02,5.3,5.4,5.17,5.18,924678,0
2005-03-03,5.25,5.29,5.01,5.17,520394,0
2005-03-04,5.12,5.25,5.05,5.1,459714,0
2005-03-07,5.2,5.38,5.1,5.33,592365,0
2005-03-08,5.5,5.5,5.23,5.25,520966,0
2005-03-09,5.18,5.36,5.09,5.09,887488,0
2005-03-10,5.15,5.18,5.03,5.05,382771,0
2005-03-11,5.08,5.15,4.92,4.96,518830,0
2005-03-14,4.94,5.09,4.93,5.05,457073,0
2005-03-15,5.05,5.1,4.83,4.96,485615,0
2005-03-16,5.02,5.1,4.8,4.82,1001751,0
2005-03-17,4.82,5.1,4.82,5.08,922178,0
2005-03-18,4.98,5.11,4.97,5.02,1545216,0
2005-03-21,4.99,5.11,4.92,5.01,950478,0
2005-03-22,4.96,5.29,4.96,5.09,883424,0
2005-03-23,5.11,5.31,5.07,5.22,927238,0
2005-03-24,5.34,5.36,5.22,5.3,568669,0
2005-03-28,5.31,5.41,5.24,5.3,772881,0
2005-03-29,5.28,5.4,5.15,5.18,602261,0
2005-03-30,5.21,5.4,5.21,5.4,442585,0
2005-03-31,5.4,5.4,5.24,5.37,597640,0
2005-04-01,5.4,5.45,5.11,5.13,1050560,0
2005-04-04,5.17,5.2,4.99,5.12,640172,0
2005-04-05,5.1,5.27,5.08,5.12,403417,0
2005-04-06,5.19,5.25,5.13,5.24,635573,0
2005-04-07,5.21,5.37,5.15,5.34,478939,0
2005-04-08,5.37,5.41,5.21,5.27,510604,0
2005-04-11,5.28,5.3,5.05,5.09,741932,0
2005-04-12,5.05,5.09,4.89,5,1036642,0
2005-04-13,5,5,4.8,4.81,761436,0
2005-04-14,4.86,4.86,4.68,4.69,823434,0
2005-04-15,4.69,4.71,4.46,4.48,546839,0
2005-04-18,4.53,4.56,4.31,4.45,813188,0
2005-04-19,4.49,4.79,4.4,4.74,948255,0
2005-04-20,4.74,4.8,4.64,4.71,820847,0
2005-04-21,4.79,4.95,4.76,4.89,495321,0
2005-04-22,4.87,4.87,4.49,4.55,1029758,0
2005-04-25,4.6,4.79,4.58,4.68,412365,0
2005-04-26,4.66,4.86,4.51,4.51,712613,0
2005-04-27,4.46,4.6,4.38,4.52,539522,0
2005-04-28,4.49,4.59,4.45,4.46,430294,0
2005-04-29,4.45,4.6,4.24,4.55,595692,0
2005-05-02,4.6,4.64,4.44,4.53,562135,0
2005-05-03,4.47,4.57,4.37,4.38,458238,0
2005-05-04,4.43,4.51,4.38,4.47,365316,0
2005-05-05,4.44,4.52,4.43,4.46,429602,0
2005-05-06,4.51,4.55,4.35,4.4,434997,0
2005-05-09,4.4,4.42,4.31,4.33,582378,0
2005-05-10,4.33,4.33,4.21,4.21,519392,0
2005-05-11,4.26,4.27,4.13,4.21,515826,0
2005-05-12,4.25,4.26,4.1,4.16,487161,0
2005-05-13,4.14,4.34,4.1,4.28,421781,0
2005-05-16,4.27,4.39,4.25,4.36,292715,0
2005-05-17,4.33,4.38,4.18,4.24,501376,0
2005-05-18,4.32,4.41,4.24,4.39,610155,0
2005-05-19,4.41,4.58,4.39,4.49,988840,0
2005-05-20,4.47,4.5,4.4,4.5,332054,0
2005-05-23,4.5,4.59,4.4,4.48,450152,0
2005-05-24,4.42,4.48,4.33,4.41,340217,0
2005-05-25,4.37,4.42,4.3,4.4,398229,0
2005-05-26,4.38,4.51,4.36,4.41,447114,0
2005-05-27,4.4,4.41,4.3,4.33,738569,0
2005-05-31,4.32,4.49,4.22,4.28,435544,0
2005-06-01,4.26,4.46,4.26,4.38,572706,0
2005-06-02,4.33,4.48,4.28,4.45,858471,0
2005-06-03,4.41,4.49,4.29,4.3,443940,0
2005-06-06,4.37,4.37,4.2,4.24,305276,0
2005-06-07,4.27,4.31,4.12,4.16,586740,0
2005-06-08,4.23,4.41,4.16,4.29,696145,0
2005-06-09,4.3,4.49,4.21,4.48,460766,0
2005-06-10,4.49,4.52,4.34,4.45,520761,0
2005-06-13,4.43,4.51,4.42,4.5,460565,0
2005-06-14,4.23,4.49,4.13,4.48,1398046,0
2005-06-15,4.52,4.66,4.37,4.64,1191000,0
2005-06-16,4.67,4.89,4.64,4.85,946557,0
2005-06-17,4.87,4.9,4.73,4.74,1123716,0
2005-06-20,4.73,4.78,4.68,4.73,325593,0
2005-06-21,4.72,4.8,4.66,4.75,375578,0
2005-06-22,4.74,4.84,4.71,4.74,432087,0
2005-06-23,4.72,4.82,4.7,4.7,646773,0
2005-06-24,4.72,4.75,4.53,4.62,1389201,0
2005-06-27,4.63,4.77,4.4,4.55,1016857,0
2005-06-28,4.54,4.62,4.49,4.56,599048,0
2005-06-29,4.54,4.6,4.46,4.6,358118,0
2005-06-30,4.61,4.62,4.41,4.44,533764,0
2005-07-01,4.45,4.53,4.39,4.5,283982,0
2005-07-05,4.48,4.64,4.44,4.53,449609,0
2005-07-06,4.54,4.54,4.4,4.41,572368,0
2005-07-07,4.39,4.49,4.35,4.42,419630,0
2005-07-08,4.43,4.62,4.4,4.6,379738,0
2005-07-11,4.63,4.78,4.62,4.78,668121,0
2005-07-12,4.8,5.09,4.73,4.85,888347,0
2005-07-13,4.86,4.96,4.84,4.94,429868,0
2005-07-14,4.88,5.07,4.88,4.93,766921,0
2005-07-15,4.88,5.05,4.88,5.01,373000,0
2005-07-18,5.01,5.08,4.96,5.05,479488,0
2005-07-19,5.1,5.2,5.04,5.17,450718,0
2005-07-20,5.16,5.37,5.04,5.36,480548,0
2005-07-21,5.36,5.4,5.12,5.22,570178,0
2005-07-22,5.23,5.33,5.17,5.31,453560,0
2005-07-25,5.31,5.37,5.13,5.21,599189,0
2005-07-26,5.22,5.37,5.2,5.35,564939,0
2005-07-27,5.33,5.38,5.2,5.28,447105,0
2005-07-28,5.27,5.36,5.19,5.29,321013,0
2005-07-29,5.33,5.37,4.98,5.15,661804,0
2005-08-01,5.15,5.17,4.99,5.09,1178608,0
2005-08-02,5.12,5.19,5,5.16,885815,0
2005-08-03,5.06,5.13,5,5.05,315175,0
2005-08-04,5.04,5.04,4.87,4.89,541462,0
2005-08-05,4.86,4.94,4.76,4.77,585985,0
2005-08-08,4.83,4.83,4.56,4.57,593496,0
2005-08-09,4.62,4.64,4.54,4.56,453804,0
2005-08-10,4.63,4.69,4.4,4.47,725204,0
2005-08-11,4.47,4.56,4.45,4.48,483102,0
2005-08-12,4.46,4.46,4.33,4.41,541831,0
2005-08-15,4.37,4.56,4.26,4.47,779240,0
2005-08-16,4.46,4.46,4.27,4.41,461908,0
2005-08-17,4.4,4.6,4.4,4.41,382650,0
2005-08-18,4.42,4.56,4.38,4.5,260590,0
2005-08-19,4.63,4.72,4.56,4.56,561589,0
2005-08-22,4.6,4.7,4.52,4.67,495621,0
2005-08-23,4.7,4.72,4.5,4.59,296146,0
2005-08-24,4.56,4.66,4.43,4.46,333758,0
2005-08-25,4.48,4.61,4.46,4.5,240369,0
2005-08-26,4.51,4.54,4.33,4.34,564043,0
2005-08-29,4.33,4.43,4.21,4.43,351963,0
2005-08-30,4.4,4.51,4.31,4.42,385613,0
2005-08-31,4.45,4.5,4.3,4.44,451452,0
2005-09-01,4.44,4.51,4.35,4.38,303302,0
2005-09-02,4.42,4.48,4.3,4.34,282489,0
2005-09-06,4.4,4.42,4.29,4.36,343863,0
2005-09-07,4.38,4.38,4.29,4.31,259173,0
2005-09-08,4.3,4.53,4.29,4.41,474718,0
2005-09-09,4.45,4.59,4.45,4.56,556480,0
2005-09-12,4.58,4.6,4.45,4.47,310247,0
2005-09-13,4.47,4.54,4.39,4.44,512106,0
2005-09-14,4.46,4.53,4.32,4.35,370578,0
2005-09-15,4.39,4.39,4.21,4.28,535027,0
2005-09-16,4.33,4.42,4.25,4.41,1285879,0
2005-09-19,4.42,4.47,4.35,4.36,485297,0
2005-09-20,4.4,4.55,4.36,4.44,497519,0
2005-09-21,4.43,4.45,4.28,4.28,429829,0
2005-09-22,4.25,4.34,4.23,4.27,375114,0
2005-09-23,4.29,4.33,4.25,4.31,277004,0
2005-09-26,4.35,4.42,4.31,4.41,487137,0
2005-09-27,4.4,4.45,4.22,4.27,621077,0
2005-09-28,4.28,4.3,4.18,4.18,425933,0
2005-09-29,4.21,4.36,4.15,4.25,599968,0
2005-09-30,4.26,4.29,4.22,4.28,502752,0
2005-10-03,4.31,4.35,4.27,4.3,326949,0
2005-10-04,4.33,4.36,4.24,4.24,272791,0
2005-10-05,4.25,4.25,4.14,4.14,380249,0
2005-10-06,4.14,4.2,4.01,4.06,396546,0
2005-10-07,4.1,4.14,4.01,4.06,235893,0
2005-10-10,4,4.13,3.85,4.04,775903,0
2005-10-11,4.2,4.42,4.1,4.4,2334448,0
2005-10-12,4.38,4.4,4.11,4.35,612950,0
2005-10-13,4.32,4.5,4.32,4.45,431845,0
2005-10-14,4.5,4.5,4.35,4.37,539319,0
2005-10-17,4.35,4.47,4.34,4.47,493381,0
2005-10-18,4.47,4.47,4.38,4.44,540055,0
2005-10-19,4.4,4.46,4.22,4.46,568562,0
2005-10-20,4.47,4.47,4.2,4.27,512809,0
2005-10-21,4.27,4.36,4.22,4.32,285258,0
2005-10-24,4.3,4.41,4.2,4.39,294167,0
2005-10-25,4.38,4.42,4.22,4.33,434745,0
2005-10-26,4.3,4.42,4.22,4.31,355870,0
2005-10-27,4.27,4.29,4.1,4.14,602645,0
2005-10-28,4.15,4.34,4.14,4.32,680881,0
2005-10-31,4.32,4.43,4.32,4.38,457704,0
2005-11-01,4.36,4.42,4.24,4.29,326238,0
2005-11-02,4.28,4.45,4.21,4.44,396708,0
2005-11-03,4.48,4.5,4.41,4.5,454367,0
2005-11-04,4.41,4.52,4.31,4.43,381866,0
2005-11-07,4.45,4.52,4.38,4.5,265604,0
2005-11-08,4.51,4.51,4.35,4.47,366860,0
2005-11-09,4.51,4.56,4.44,4.5,307887,0
2005-11-10,4.52,4.59,4.41,4.59,414511,0
2005-11-11,4.57,4.65,4.55,4.62,325585,0
2005-11-14,4.65,4.67,4.55,4.64,267495,0
2005-11-15,4.62,4.69,4.53,4.54,357613,0
2005-11-16,4.57,4.58,4.33,4.38,391470,0
2005-11-17,4.41,4.65,4.32,4.61,334979,0
2005-11-18,4.67,4.97,4.63,4.76,872887,0
2005-11-21,4.75,4.93,4.53,4.9,1079659,0
2005-11-22,4.88,4.96,4.8,4.83,961238,0
2005-11-23,4.8,4.96,4.77,4.78,346639,0
2005-11-25,4.8,4.87,4.77,4.85,85502,0
2005-11-28,4.87,4.88,4.65,4.81,442520,0
2005-11-29,4.85,4.89,4.65,4.73,303639,0
2005-11-30,4.72,4.92,4.72,4.89,525877,0
2005-12-01,4.95,5.29,4.91,5.25,901683,0
2005-12-02,5.26,5.28,5.1,5.24,573711,0
2005-12-05,5.26,5.31,5.07,5.25,673078,0
2005-12-06,5.28,5.4,5.22,5.29,546146,0
2005-12-07,5.28,5.37,5.17,5.21,400311,0
2005-12-08,5.25,5.29,4.98,5.02,698786,0
2005-12-09,5.07,5.13,4.91,5.05,687376,0
2005-12-12,5.1,5.17,4.99,5.06,372450,0
2005-12-13,5.02,5.11,4.94,4.95,490566,0
2005-12-14,4.92,4.98,4.76,4.83,894473,0
2005-12-15,4.83,4.83,4.61,4.71,830608,0
2005-12-16,4.69,4.73,4.5,4.57,1582946,0
2005-12-19,4.57,4.57,4.45,4.46,726884,0
2005-12-20,4.5,4.5,4.31,4.39,611666,0
2005-12-21,4.39,4.5,4.31,4.36,900140,0
2005-12-22,4.37,4.41,4.29,4.32,1144512,0
2005-12-23,4.33,4.4,4.32,4.34,623075,0
2005-12-27,4.34,4.43,4.26,4.31,756331,0
2005-12-28,4.38,4.45,4.32,4.4,456929,0
2005-12-29,4.37,4.43,4.32,4.32,414034,0
2005-12-30,4.29,4.34,4.21,4.32,715045,0
2006-01-03,4.35,4.5,4.2,4.47,686385,0
2006-01-04,4.5,4.54,4.45,4.45,434978,0
2006-01-05,4.44,4.59,4.43,4.57,506085,0
2006-01-06,4.65,4.68,4.46,4.6,514196,0
2006-01-09,4.57,4.77,4.57,4.7,567182,0
2006-01-10,4.76,4.76,4.62,4.65,449122,0
2006-01-11,4.62,4.68,4.57,4.68,506147,0
2006-01-12,4.7,4.75,4.57,4.61,691238,0
2006-01-13,4.58,4.71,4.53,4.62,678411,0
2006-01-17,4.57,4.69,4.47,4.5,947591,0
2006-01-18,4.44,4.57,4.37,4.55,426138,0
2006-01-19,4.41,4.75,4.4,4.75,618170,0
2006-01-20,4.78,4.78,4.51,4.6,740085,0
2006-01-23,4.59,4.69,4.5,4.67,506415,0
2006-01-24,4.72,4.9,4.64,4.86,666346,0
2006-01-25,4.81,5,4.79,5,1150529,0
2006-01-26,5.04,5.25,4.9,5.24,1143486,0
2006-01-27,4.87,5.06,4.6,4.62,1834434,0
2006-01-30,4.65,4.66,4.49,4.52,644878,0
2006-01-31,4.56,4.59,4.48,4.53,593186,0
2006-02-01,4.53,4.73,4.49,4.72,776416,0
2006-02-02,4.68,4.85,4.52,4.54,794644,0
2006-02-03,4.52,4.61,4.43,4.51,859817,0
2006-02-06,4.7,4.84,4.62,4.68,798365,0
2006-02-07,4.71,4.71,4.53,4.58,877573,0
2006-02-08,4.63,4.67,4.54,4.65,525796,0
2006-02-09,4.67,4.73,4.57,4.65,502896,0
2006-02-10,4.69,4.69,4.51,4.57,834068,0
2006-02-13,4.58,4.63,4.49,4.52,454736,0
2006-02-14,4.54,4.6,4.47,4.58,407156,0
2006-02-15,4.59,4.62,4.53,4.61,448156,0
2006-02-16,4.6,4.73,4.55,4.73,625393,0
2006-02-17,4.69,4.89,4.69,4.84,1449058,0
2006-02-21,4.85,4.85,4.7,4.73,1251913,0
2006-02-22,4.78,4.85,4.73,4.79,1064611,0
2006-02-23,4.77,4.83,4.74,4.75,1878523,0
2006-02-24,4.77,4.8,4.65,4.7,741340,0
2006-02-27,4.75,4.79,4.56,4.6,1164492,0
2006-02-28,4.61,4.68,4.53,4.55,860506,0
2006-03-01,4.59,4.75,4.53,4.74,1450872,0
2006-03-02,4.75,5.03,4.71,4.85,1681275,0
2006-03-03,4.8,4.91,4.61,4.64,1464515,0
2006-03-06,4.66,4.72,4.59,4.61,1486032,0
2006-03-07,4.58,4.66,4.54,4.59,1040714,0
2006-03-08,4.8,5.04,4.68,4.96,3660445,0
2006-03-09,4.94,5.18,4.91,5,1908127,0
2006-03-10,5,5.05,4.81,4.92,1036764,0
2006-03-13,4.98,5.13,4.92,4.96,1052896,0
2006-03-14,4.97,5.54,4.97,5.5,2177978,0
2006-03-15,5.57,5.94,5.52,5.94,3969043,0
2006-03-16,5.96,6.17,5.92,6.09,3191266,0
2006-03-17,6.09,6.13,5.93,6.07,2482540,0
2006-03-20,6.07,6.15,6.01,6.13,1302094,0
2006-03-21,6.14,6.24,5.95,5.96,1655568,0
2006-03-22,5.98,6.15,5.78,6.14,1437814,0
2006-03-23,6.15,6.4,6.01,6.24,1395807,0
2006-03-24,6.21,6.35,6.14,6.32,785106,0
2006-03-27,6.35,6.4,6.26,6.36,863621,0
2006-03-28,6.39,6.48,6.25,6.29,1104761,0
2006-03-29,6.27,6.58,6.18,6.48,1520001,0
2006-03-30,6.53,6.61,6.47,6.58,873981,0
2006-03-31,6.65,6.75,6.52,6.66,1668979,0
2006-04-03,6.75,6.79,6.47,6.52,1217215,0
2006-04-04,6.49,6.77,6.49,6.74,1331994,0
2006-04-05,6.8,7.15,6.77,7.12,1834529,0
2006-04-06,7.15,7.15,6.94,7.1,1296876,0
2006-04-07,7.11,7.19,6.85,6.94,1110287,0
2006-04-10,6.98,6.98,6.71,6.85,1003638,0
2006-04-11,6.88,6.95,6.32,6.51,1434840,0
2006-04-12,6.55,6.56,6.39,6.48,1314662,0
2006-04-13,6.53,6.74,6.49,6.64,1959413,0
2006-04-17,6.61,6.75,6.32,6.47,868942,0
2006-04-18,6.5,6.55,6.34,6.45,2326456,0
2006-04-19,6.49,6.68,6.4,6.66,1526441,0
2006-04-20,6.62,6.78,6.55,6.72,787683,0
2006-04-21,6.78,6.95,6.5,6.56,1114045,0
2006-04-24,6.6,6.6,6.36,6.39,1045669,0
2006-04-25,6.44,6.57,6.29,6.45,2659641,0
2006-04-26,6.72,7.06,6.71,6.87,3640176,0
2006-04-27,6.79,7,6.7,6.87,1575723,0
2006-04-28,6.81,6.96,6.55,6.65,1387109,0
2006-05-01,6.7,6.83,6.42,6.49,1184538,0
2006-05-02,6.54,6.67,6.45,6.63,590029,0
2006-05-03,6.6,6.66,6.45,6.6,1039834,0
2006-05-04,6.64,6.87,6.57,6.81,897140,0
2006-05-05,6.86,6.87,6.71,6.73,806312,0
2006-05-08,6.75,6.75,6.51,6.56,815773,0
2006-05-09,6.56,6.56,6.2,6.5,890065,0
2006-05-10,6.5,6.52,6.21,6.23,1132713,0
2006-05-11,6.26,6.26,5.97,6.1,1517021,0
2006-05-12,6.06,6.1,5.75,5.8,2436047,0
2006-05-15,5.76,5.93,5.58,5.85,1872197,0
2006-05-16,5.89,5.96,5.64,5.67,924329,0
2006-05-17,5.62,5.84,5.5,5.75,1378812,0
2006-05-18,5.76,5.79,5.53,5.54,640186,0
2006-05-19,5.53,5.84,5.47,5.7,1124473,0
2006-05-22,5.64,5.74,5.48,5.67,1045101,0
2006-05-23,5.78,5.8,5.52,5.63,1702838,0
2006-05-24,5.75,5.76,5.36,5.65,1548583,0
2006-05-25,5.76,5.93,5.64,5.91,880066,0
2006-05-26,5.82,6,5.81,5.85,532328,0
2006-05-30,5.82,5.83,5.66,5.66,554437,0
2006-05-31,5.7,6.05,5.67,6.03,1218758,0
2006-06-01,6.02,6.17,6.02,6.12,1230767,0
2006-06-02,6.21,6.23,5.98,6.01,600680,0
2006-06-05,6.01,6.19,5.79,5.81,820884,0
2006-06-06,5.83,5.89,5.64,5.73,709231,0
2006-06-07,5.71,6.22,5.71,6.05,1345098,0
2006-06-08,5.98,5.99,5.7,5.94,937069,0
2006-06-09,6,6.18,5.9,6.08,1237428,0
2006-06-12,6.26,6.3,5.97,6.02,1454463,0
2006-06-13,6,6.23,5.68,5.75,1335767,0
2006-06-14,5.7,6.03,5.7,5.85,699519,0
2006-06-15,6.25,6.34,6.01,6.19,2538453,0
2006-06-16,6.19,6.19,5.84,5.93,2664767,0
2006-06-19,5.93,6,5.71,5.77,1535847,0
2006-06-20,5.76,5.84,5.67,5.69,773594,0
2006-06-21,5.68,5.98,5.67,5.89,942918,0
2006-06-22,5.83,5.94,5.75,5.79,589031,0
2006-06-23,5.75,5.96,5.68,5.81,549738,0
2006-06-26,5.85,6,5.85,5.97,614502,0
2006-06-27,5.95,6.02,5.63,5.69,943096,0
2006-06-28,5.72,5.74,5.49,5.65,880614,0
2006-06-29,5.71,6.11,5.7,6.08,1790256,0
2006-06-30,6.13,6.26,5.97,6.18,2548030,0
2006-07-03,6.19,6.19,6.03,6.09,314122,0
2006-07-05,6.04,6.14,5.86,5.88,1229006,0
2006-07-06,5.92,6.05,5.82,5.89,664370,0
2006-07-07,5.81,5.95,5.59,5.67,802231,0
2006-07-10,5.69,5.83,5.43,5.5,923076,0
2006-07-11,5.48,5.55,5.32,5.5,1477230,0
2006-07-12,5.48,5.59,5.25,5.33,914709,0
2006-07-13,5.29,5.46,5.13,5.15,816028,0
2006-07-14,5.13,5.33,5.1,5.25,637321,0
2006-07-17,5.23,5.52,5.22,5.45,897043,0
2006-07-18,5.42,5.62,5.24,5.51,948633,0
2006-07-19,5.46,5.76,5.43,5.69,1436814,0
2006-07-20,5.72,5.8,5.29,5.33,663118,0
2006-07-21,5.3,5.36,5.02,5.08,1054202,0
2006-07-24,5.11,5.37,5.07,5.25,654571,0
2006-07-25,5.25,5.58,5.23,5.54,1571155,0
2006-07-26,5.8,6.15,5.47,5.96,2129464,0
2006-07-27,5.91,6.08,5.65,5.7,886490,0
2006-07-28,5.81,6,5.71,5.85,732429,0
2006-07-31,5.82,5.97,5.69,5.9,831160,0
2006-08-01,5.86,5.86,5.62,5.63,712965,0
2006-08-02,5.67,5.79,5.58,5.62,833405,0
2006-08-03,5.57,5.71,5.48,5.7,1032120,0
2006-08-04,5.75,5.89,5.59,5.71,594421,0
2006-08-07,5.67,6.05,5.61,5.9,1032673,0
2006-08-08,5.95,6.13,5.72,5.87,964791,0
2006-08-09,5.95,6.38,5.95,6.21,1695108,0
2006-08-10,6.16,6.67,6.01,6.56,1623950,0
2006-08-11,6.55,6.57,6.33,6.43,1848277,0
2006-08-14,6.45,6.48,6.28,6.35,1174920,0
2006-08-15,6.5,6.76,6.43,6.7,1217132,0
2006-08-16,6.76,6.92,6.67,6.83,1775149,0
2006-08-17,6.78,6.98,6.6,6.68,1690047,0
2006-08-18,6.72,6.85,6.47,6.78,835795,0
2006-08-21,6.76,6.79,6.61,6.73,702533,0
2006-08-22,6.69,6.94,6.66,6.84,777511,0
2006-08-23,6.88,6.98,6.6,6.65,506513,0
2006-08-24,6.62,6.8,6.59,6.79,635083,0
2006-08-25,6.73,6.85,6.61,6.68,498411,0
2006-08-28,6.72,6.84,6.58,6.8,591264,0
2006-08-29,6.85,7.05,6.74,6.98,632711,0
2006-08-30,6.95,7.4,6.95,7.23,1421851,0
2006-08-31,7.27,7.39,7.12,7.32,1812178,0
2006-09-01,7.33,7.41,7.19,7.3,750951,0
2006-09-05,7.4,7.47,7.21,7.39,916298,0
2006-09-06,7.32,7.37,7.1,7.21,884916,0
2006-09-07,7.16,7.28,7,7.13,700075,0
2006-09-08,7.13,7.31,7.03,7.2,855734,0
2006-09-11,7.08,7.35,6.95,7.31,780753,0
2006-09-12,7.34,7.52,7.26,7.5,2071822,0
2006-09-13,7.55,7.55,7.39,7.49,1130719,0
2006-09-14,7.23,7.34,6.75,7.15,3118712,0
2006-09-15,7.21,7.29,7.05,7.08,1535867,0
2006-09-18,7.03,7.14,6.91,6.94,1362088,0
2006-09-19,6.99,6.99,6.62,6.94,861742,0
2006-09-20,6.96,7.1,6.73,6.75,1356253,0
2006-09-21,6.8,6.89,6.64,6.66,634666,0
2006-09-22,6.66,6.69,6.28,6.42,2722823,0
2006-09-25,6.47,6.58,6.25,6.54,1354420,0
2006-09-26,6.5,6.55,6.35,6.48,1074650,0
2006-09-27,6.44,6.76,6.42,6.71,1149900,0
2006-09-28,6.7,6.76,6.53,6.7,877923,0
2006-09-29,6.73,6.88,6.65,6.82,1936964,0
2006-10-02,6.76,6.77,6.21,6.24,1819351,0
2006-10-03,6.2,6.34,6.08,6.19,1090170,0
2006-10-04,6.2,6.5,6.19,6.4,1685935,0
2006-10-05,6.37,6.5,6.26,6.39,1029194,0
2006-10-06,6.35,6.48,6.28,6.33,767320,0
2006-10-09,6.3,6.58,6.29,6.56,694698,0
2006-10-10,6.53,6.61,6.42,6.46,879685,0
2006-10-11,6.44,6.74,6.43,6.56,924600,0
2006-10-12,6.61,6.75,6.51,6.73,840168,0
2006-10-13,6.71,6.77,6.53,6.66,1095922,0
2006-10-16,6.67,6.84,6.63,6.78,650352,0
2006-10-17,6.78,6.78,6.53,6.65,1709515,0
2006-10-18,6.74,6.78,6.35,6.53,984442,0
2006-10-19,6.5,6.58,6.34,6.39,776245,0
2006-10-20,6.44,6.44,6.22,6.25,918430,0
2006-10-23,6.17,6.31,6.05,6.21,1308434,0
2006-10-24,6.21,6.21,5.93,5.97,1156090,0
2006-10-25,6,6.28,5.95,6.2,1109323,0
2006-10-26,6.3,6.62,6.12,6.49,1526715,0
2006-10-27,6.4,6.4,5.94,6.02,2139503,0
2006-10-30,6.02,6.35,5.95,6.25,1805300,0
2006-10-31,6.31,6.31,6.15,6.21,829064,0
2006-11-01,6.21,6.22,5.84,5.88,1321748,0
2006-11-02,5.82,5.96,5.71,5.71,841878,0
2006-11-03,5.75,6,5.72,5.99,986736,0
2006-11-06,6.03,6.14,5.96,6.11,835571,0
2006-11-07,6.1,6.28,6.04,6.06,1318002,0
2006-11-08,6.04,6.27,6.01,6.25,1324903,0
2006-11-09,6.3,6.36,6.07,6.1,1473432,0
2006-11-10,6.13,6.3,6.11,6.27,596900,0
2006-11-13,6.3,6.4,6.21,6.35,686252,0
2006-11-14,6.35,6.71,6.31,6.68,1618064,0
2006-11-15,6.65,6.8,6.54,6.63,746496,0
2006-11-16,6.7,6.72,6.56,6.69,352205,0
2006-11-17,6.69,6.76,6.54,6.69,703395,0
2006-11-20,6.67,6.84,6.55,6.84,818589,0
2006-11-21,6.84,6.84,6.5,6.68,1151450,0
2006-11-22,6.72,6.98,6.71,6.98,781547,0
2006-11-24,6.94,6.98,6.81,6.84,298791,0
2006-11-27,6.77,6.84,6.56,6.6,961459,0
2006-11-28,6.61,6.75,6.53,6.72,909894,0
2006-11-29,6.78,6.86,6.71,6.79,1092960,0
2006-11-30,6.81,7.1,6.77,6.79,1886592,0
2006-12-01,6.77,6.97,6.73,6.85,1260215,0
2006-12-04,6.88,7.26,6.88,7.23,1656857,0
2006-12-05,7.27,7.28,7.08,7.12,691665,0
2006-12-06,7.06,7.18,6.99,7.15,1530992,0
2006-12-07,7.2,7.21,6.9,6.98,694205,0
2006-12-08,6.95,6.95,6.75,6.77,1369512,0
2006-12-11,6.73,6.8,6.6,6.64,1389142,0
2006-12-12,6.67,6.86,6.55,6.58,1167187,0
2006-12-13,6.62,6.69,6.44,6.46,1130430,0
2006-12-14,6.47,6.81,6.47,6.7,1292194,0
2006-12-15,6.51,7.08,6.49,6.87,3228262,0
2006-12-18,6.88,6.93,6.33,6.37,1913491,0
2006-12-19,6.35,6.54,6.31,6.51,873293,0
2006-12-20,6.54,6.68,6.47,6.56,955900,0
2006-12-21,6.57,6.66,6.44,6.52,500876,0
2006-12-22,6.55,6.66,6.35,6.51,521797,0
2006-12-26,6.48,6.61,6.45,6.6,497967,0
2006-12-27,6.65,6.77,6.53,6.64,557176,0
2006-12-28,6.65,6.74,6.52,6.66,888989,0
2006-12-29,6.66,6.78,6.45,6.48,942413,0
2007-01-03,6.56,6.8,6.31,6.54,1731240,0
2007-01-04,6.54,6.66,6.42,6.62,1026206,0
2007-01-05,6.57,6.61,6.37,6.57,762943,0
2007-01-08,6.54,6.6,6.33,6.34,837738,0
2007-01-09,6.33,6.53,6.3,6.48,703357,0
2007-01-10,6.41,6.56,6.38,6.54,506461,0
2007-01-11,6.57,6.68,6.47,6.52,653675,0
2007-01-12,6.48,6.53,6.31,6.39,1055168,0
2007-01-16,6.42,6.57,6.24,6.3,1611850,0
2007-01-17,6.23,6.32,6.13,6.16,1133761,0
2007-01-18,6.15,6.17,5.86,5.95,2217027,0
2007-01-19,5.94,6.1,5.82,6.06,2255385,0
2007-01-22,6.08,6.13,5.85,5.98,986936,0
2007-01-23,5.97,6.11,5.96,6.01,767994,0
2007-01-24,6,6.17,6,6.11,902316,0
2007-01-25,6.1,6.12,5.91,5.98,913839,0
2007-01-26,6.02,6.08,5.84,6.02,1307250,0
2007-01-29,5.97,6.24,5.86,6.05,1161608,0
2007-01-30,6.12,6.16,5.98,6.03,690096,0
2007-01-31,6,6.04,5.6,5.86,1070355,0
2007-02-01,5.89,6.05,5.89,6.01,572942,0
2007-02-02,6.01,6.15,5.97,6.09,421050,0
2007-02-05,6.06,6.13,5.94,5.97,714789,0
2007-02-06,5.99,6.1,5.97,6.05,708541,0
2007-02-07,6.08,6.3,6.07,6.3,828666,0
2007-02-08,6.26,6.27,6.09,6.15,801592,0
2007-02-09,6.14,6.22,5.91,5.94,886854,0
2007-02-12,5.96,6.09,5.84,5.91,604794,0
2007-02-13,5.91,6.03,5.87,6.02,881210,0
2007-02-14,6.01,6.06,5.95,5.98,819208,0
2007-02-15,6,6.05,5.92,5.94,491236,0
2007-02-16,5.94,6.04,5.87,6.02,537503,0
2007-02-20,5.97,6.01,5.86,5.98,752234,0
2007-02-21,5.95,6,5.71,5.83,1000236,0
2007-02-22,5.86,6,5.77,5.94,2508908,0
2007-02-23,5.92,6.14,5.88,6.12,1133614,0
2007-02-26,6.16,6.33,6.12,6.33,1413109,0
2007-02-27,6.2,6.26,6.05,6.09,2093923,0
2007-02-28,6.12,6.19,5.9,6.16,1365936,0
2007-03-01,5.91,6.09,5.89,5.97,1492876,0
2007-03-02,5.93,6,5.7,5.77,1077717,0
2007-03-05,5.67,5.9,5.6,5.63,1180476,0
2007-03-06,5.78,5.87,5.61,5.83,1577950,0
2007-03-07,5.78,5.93,5.63,5.79,1233966,0
2007-03-08,5.86,6.06,5.82,6.05,1471942,0
2007-03-09,6.11,6.16,5.99,6.1,1186298,0
2007-03-12,6.07,6.22,6.04,6.16,947808,0
2007-03-13,6.07,6.14,5.89,5.97,1583100,0
2007-03-14,5.91,6.26,5.86,6.18,2336031,0
2007-03-15,6.16,6.39,6.09,6.28,1427370,0
2007-03-16,6.26,6.26,6,6.1,2642390,0
2007-03-19,6.15,6.31,6.15,6.28,1043190,0
2007-03-20,6.25,6.36,6.23,6.33,1396964,0
2007-03-21,6.34,6.57,6.26,6.52,1504566,0
2007-03-22,6.49,6.58,6.19,6.19,2696370,0
2007-03-23,6.19,6.26,6.06,6.15,1376568,0
2007-03-26,6.13,6.26,6.03,6.25,721679,0
2007-03-27,6.21,6.21,6.03,6.03,928696,0
2007-03-28,6.01,6.11,5.93,5.94,1682676,0
2007-03-29,6.01,6.03,5.79,5.87,1559485,0
2007-03-30,5.81,5.91,5.78,5.85,1429254,0
2007-04-02,5.86,5.97,5.74,5.77,845959,0
2007-04-03,5.81,5.86,5.69,5.71,1998614,0
2007-04-04,5.7,5.9,5.7,5.85,2128064,0
2007-04-05,5.86,5.96,5.82,5.92,1560443,0
2007-04-09,5.95,5.95,5.75,5.78,1367762,0
2007-04-10,5.76,5.87,5.74,5.86,730011,0
2007-04-11,5.82,5.87,5.75,5.76,1587972,0
2007-04-12,5.74,5.8,5.73,5.77,738832,0
2007-04-13,5.76,5.95,5.71,5.95,1030936,0
2007-04-16,5.96,6,5.7,5.81,1737369,0
2007-04-17,5.79,5.85,5.71,5.76,810141,0
2007-04-18,5.73,6,5.7,5.82,1268227,0
2007-04-19,5.75,5.88,5.72,5.86,1699452,0
2007-04-20,5.92,5.95,5.76,5.83,862481,0
2007-04-23,5.8,5.88,5.69,5.7,645631,0
2007-04-24,5.74,5.92,5.71,5.81,1494456,0
2007-04-25,5.81,5.85,5.71,5.73,1175786,0
2007-04-26,5.71,5.86,5.65,5.82,1452773,0
2007-04-27,5.61,5.68,5.35,5.63,4527440,0
2007-04-30,5.7,5.74,5.4,5.46,2168202,0
2007-05-01,5.45,5.45,5.29,5.33,3014416,0
2007-05-02,5.3,5.49,5.27,5.43,2706259,0
2007-05-03,5.43,5.43,5.3,5.34,1462552,0
2007-05-04,5.37,5.39,5.28,5.32,1471930,0
2007-05-07,5.31,5.37,5.24,5.27,1026281,0
2007-05-08,5.25,5.48,5.14,5.44,3063918,0
2007-05-09,5.45,5.66,5.45,5.65,3308072,0
2007-05-10,5.65,5.66,5.51,5.55,1643868,0
2007-05-11,5.51,5.69,5.49,5.61,1217341,0
2007-05-14,5.58,5.63,5.32,5.36,1653792,0
2007-05-15,5.34,5.41,5.17,5.26,2541214,0
2007-05-16,5.3,5.3,5.13,5.18,2981242,0
2007-05-17,5.15,5.21,5.13,5.15,2213125,0
2007-05-18,5.16,5.24,5.1,5.21,1386868,0
2007-05-21,5.22,5.22,5.11,5.17,1437398,0
2007-05-22,5.22,5.28,5.16,5.2,2185098,0
2007-05-23,5.21,5.26,5.15,5.2,1108718,0
2007-05-24,5.2,5.2,4.98,5.03,1660105,0
2007-05-25,5.03,5.36,4.96,5.33,3290077,0
2007-05-29,5.33,5.37,5.2,5.25,1724990,0
2007-05-30,5.19,5.28,5.17,5.23,2060662,0
2007-05-31,5.24,5.3,5.15,5.27,2557675,0
2007-06-01,5.3,5.45,5.29,5.42,2700202,0
2007-06-04,5.41,5.46,5.3,5.43,1226337,0
2007-06-05,5.39,5.47,5.36,5.46,1094473,0
2007-06-06,5.45,5.6,5.38,5.57,2879518,0
2007-06-07,5.51,5.58,5.45,5.47,1863888,0
2007-06-08,5.45,5.51,5.45,5.48,1730068,0
2007-06-11,5.48,5.5,5.33,5.38,1494937,0
2007-06-12,5.34,5.38,5.2,5.3,1546925,0
2007-06-13,5.3,5.39,5.24,5.32,1379922,0
2007-06-14,5.31,5.52,5.29,5.51,1707021,0
2007-06-15,5.81,5.96,5.75,5.9,4429230,0
2007-06-18,5.9,5.91,5.75,5.8,1750867,0
2007-06-19,5.79,5.8,5.66,5.77,2644394,0
2007-06-20,5.77,5.92,5.7,5.85,1979057,0
2007-06-21,5.86,6.1,5.81,5.97,2741697,0
2007-06-22,5.94,6.01,5.8,5.92,2278250,0
2007-06-25,5.86,5.95,5.79,5.82,1709114,0
2007-06-26,5.74,5.93,5.74,5.8,1796552,0
2007-06-27,5.73,5.94,5.7,5.93,1441994,0
2007-06-28,5.94,5.95,5.78,5.83,1072294,0
2007-06-29,5.86,5.93,5.67,5.72,1635915,0
2007-07-02,5.74,5.76,5.56,5.63,1338348,0
2007-07-03,5.61,5.73,5.6,5.73,808803,0
2007-07-05,5.71,5.71,5.51,5.56,1155834,0
2007-07-06,5.53,5.68,5.47,5.62,704729,0
2007-07-09,5.63,5.67,5.6,5.65,766695,0
2007-07-10,5.59,5.61,5.49,5.52,1111376,0
2007-07-11,5.5,5.72,5.5,5.67,1317777,0
2007-07-12,5.71,5.79,5.61,5.78,1183989,0
2007-07-13,5.77,5.8,5.67,5.73,873378,0
2007-07-16,5.72,5.82,5.66,5.69,647392,0
2007-07-17,5.67,5.98,5.67,5.87,1107922,0
2007-07-18,5.86,5.97,5.77,5.95,1256802,0
2007-07-19,5.99,6.05,5.71,5.79,1727388,0
2007-07-20,5.78,5.8,5.54,5.58,1650425,0
2007-07-23,5.58,5.64,5.51,5.52,887302,0
2007-07-24,5.45,5.48,5.26,5.31,1154277,0
2007-07-25,5.38,5.42,5.3,5.3,1152845,0
2007-07-26,5.21,5.22,5.02,5.13,1607434,0
2007-07-27,5.37,6.08,4.7,4.88,3933037,0
2007-07-30,4.86,4.97,4.71,4.88,1040267,0
2007-07-31,4.91,5.01,4.72,4.73,1290329,0
2007-08-01,4.69,4.99,4.65,4.83,1271280,0
2007-08-02,4.83,4.88,4.79,4.8,976865,0
2007-08-03,4.81,4.84,4.5,4.56,1264551,0
2007-08-06,4.58,4.58,4.4,4.46,1429840,0
2007-08-07,4.43,4.81,4.41,4.74,1787862,0
2007-08-08,4.78,5.36,4.78,5.05,4162981,0
2007-08-09,4.97,5.3,4.88,4.93,3597423,0
2007-08-10,4.86,5.05,4.51,4.67,3864958,0
2007-08-13,4.76,4.78,4.46,4.56,2217654,0
2007-08-14,4.55,4.75,4.55,4.68,1301801,0
2007-08-15,4.7,4.94,4.69,4.75,1310230,0
2007-08-16,4.77,4.95,4.67,4.91,2059543,0
2007-08-17,4.98,5.28,4.98,5.08,1990591,0
2007-08-20,5.1,5.2,5.03,5.11,1325868,0
2007-08-21,5.07,5.16,4.99,5.05,425907,0
2007-08-22,5.11,5.17,4.98,5.06,604578,0
2007-08-23,5.1,5.1,4.85,4.89,654987,0
2007-08-24,4.88,4.99,4.84,4.96,604452,0
2007-08-27,4.95,4.98,4.84,4.86,512625,0
2007-08-28,4.82,4.88,4.64,4.66,475794,0
2007-08-29,4.68,4.96,4.68,4.95,892505,0
2007-08-30,4.89,5.04,4.8,4.84,653047,0
2007-08-31,4.91,5.18,4.87,4.99,615609,0
2007-09-04,4.96,5.32,4.92,5.25,1149001,0
2007-09-05,5.22,5.31,5.13,5.31,1254657,0
2007-09-06,5.34,5.35,5.21,5.28,663797,0
2007-09-07,5.22,5.33,5.1,5.31,1162837,0
2007-09-10,5.37,5.41,5.2,5.33,896057,0
2007-09-11,5.36,5.55,5.36,5.54,793284,0
2007-09-12,5.55,5.57,5.42,5.46,1203578,0
2007-09-13,5.5,5.67,5.46,5.56,1288690,0
2007-09-14,5.12,5.17,4.76,4.91,4415337,0
2007-09-17,4.89,5.04,4.85,4.95,1446696,0
2007-09-18,5,5.05,4.89,4.9,2078318,0
2007-09-19,4.96,5.07,4.95,4.99,1774592,0
2007-09-20,4.99,5.04,4.87,4.88,808005,0
2007-09-21,4.93,4.98,4.89,4.93,1921050,0
2007-09-24,4.89,4.96,4.76,4.81,615183,0
2007-09-25,4.78,4.85,4.74,4.78,1075340,0
2007-09-26,4.44,4.56,4.35,4.45,9832637,0
2007-09-27,4.5,4.56,4.45,4.49,4359115,0
2007-09-28,4.51,4.54,4.43,4.49,2727149,0
2007-10-01,4.51,4.54,4.44,4.49,2922210,0
2007-10-02,4.49,4.51,4.34,4.44,2649128,0
2007-10-03,4.38,4.41,4.29,4.32,3253780,0
2007-10-04,4.33,4.37,4.32,4.37,1197934,0
2007-10-05,4.42,4.42,4.34,4.37,1371048,0
2007-10-08,4.35,4.38,4.32,4.36,1135544,0
2007-10-09,4.35,4.45,4.32,4.44,1181577,0
2007-10-10,4.44,4.48,4.4,4.47,1036279,0
2007-10-11,4.5,4.52,4.3,4.31,1326624,0
2007-10-12,4.3,4.39,4.26,4.34,1206639,0
2007-10-15,4.32,4.36,4.27,4.35,1659475,0
2007-10-16,4.3,4.4,4.29,4.32,746475,0
2007-10-17,4.36,4.45,4.22,4.33,1370493,0
2007-10-18,4.3,4.33,4.28,4.31,598378,0
2007-10-19,4.31,4.31,4.22,4.27,1625011,0
2007-10-22,4.23,4.3,4.16,4.28,682178,0
2007-10-23,4.31,4.39,4.25,4.35,1701000,0
2007-10-24,4.31,4.35,4.25,4.3,1219114,0
2007-10-25,4.35,4.35,4.17,4.3,1122099,0
2007-10-26,4.2,4.45,4.08,4.26,3981907,0
2007-10-29,4.26,4.29,4.2,4.23,1058186,0
2007-10-30,4.18,4.21,4.1,4.12,2870877,0
2007-10-31,4.13,4.31,4.08,4.18,3289482,0
2007-11-01,4.12,4.18,4.06,4.07,2885555,0
2007-11-02,4.1,4.13,3.99,4.06,2362968,0
2007-11-05,3.99,4.06,3.97,3.97,1425440,0
2007-11-06,3.97,4.15,3.9,3.95,3076698,0
2007-11-07,3.9,4.01,3.88,3.93,1259258,0
2007-11-08,3.98,3.99,3.85,3.93,1572686,0
2007-11-09,3.9,4.01,3.86,3.87,2016490,0
2007-11-12,3.85,3.93,3.73,3.73,1290113,0
2007-11-13,3.75,3.81,3.65,3.76,1691687,0
2007-11-14,3.77,3.8,3.7,3.79,1052169,0
2007-11-15,3.75,3.8,3.69,3.74,1184613,0
2007-11-16,3.62,3.7,3.56,3.65,2709461,0
2007-11-19,3.55,3.63,3.33,3.33,11990948,0
2007-11-20,3.4,3.54,3.26,3.34,3439693,0
2007-11-21,3.37,3.38,3.27,3.3,1697687,0
2007-11-23,3.32,3.45,3.28,3.4,531168,0
2007-11-26,3.4,3.43,3.23,3.23,1992025,0
2007-11-27,3.24,3.32,3.2,3.25,1193446,0
2007-11-28,3.23,3.31,3.17,3.18,3092869,0
2007-11-29,3.16,3.3,3.16,3.28,2500171,0
2007-11-30,3.29,3.44,3.25,3.36,2202408,0
2007-12-03,3.39,3.39,3.27,3.28,1169283,0
2007-12-04,3.26,3.28,3.19,3.21,764005,0
2007-12-05,3.27,3.28,3.17,3.18,892635,0
2007-12-06,3.2,3.52,3.2,3.42,2338925,0
2007-12-07,3.42,3.43,3.33,3.41,1411737,0
2007-12-10,3.41,3.41,3.37,3.39,1373079,0
2007-12-11,3.45,3.7,3.38,3.44,4780963,0
2007-12-12,3.54,3.55,3.36,3.4,1358222,0
2007-12-13,3.37,3.4,3.36,3.39,1031036,0
2007-12-14,3.1,3.39,3.08,3.29,4232130,0
2007-12-17,3.21,3.26,3.16,3.17,1858431,0
2007-12-18,3.19,3.21,3.13,3.2,1130541,0
2007-12-19,3.2,3.3,3.15,3.28,1221672,0
2007-12-20,3.32,3.32,3.21,3.32,1146455,0
2007-12-21,3.35,3.41,3.31,3.34,2425770,0
2007-12-24,3.3,3.35,3.29,3.32,480661,0
2007-12-26,3.28,3.44,3.24,3.44,1013080,0
2007-12-27,3.45,3.45,3.27,3.33,714147,0
2007-12-28,3.37,3.45,3.11,3.17,1153772,0
2007-12-31,3.11,3.27,3.11,3.25,1027456,0
2008-01-02,3.23,3.25,3.04,3.11,785030,0
2008-01-03,3.11,3.13,2.96,2.98,790990,0
2008-01-04,3.04,3.04,2.88,2.92,1392541,0
2008-01-07,2.93,3.01,2.86,2.88,662027,0
2008-01-08,2.89,2.93,2.69,2.71,1047720,0
2008-01-09,2.71,2.75,2.66,2.74,1560276,0
2008-01-10,2.7,2.86,2.7,2.82,905477,0
2008-01-11,2.8,2.8,2.7,2.72,415933,0
2008-01-14,2.75,2.79,2.62,2.73,895040,0
2008-01-15,2.69,2.71,2.6,2.64,709900,0
2008-01-16,2.66,2.76,2.59,2.65,1165982,0
2008-01-17,2.66,2.75,2.61,2.63,630154,0
2008-01-18,2.6,2.64,2.53,2.6,1021632,0
2008-01-22,2.58,2.75,2.43,2.44,1296046,0
2008-01-23,2.44,2.53,2.26,2.48,2935674,0
2008-01-24,2.37,2.65,2.37,2.55,1742492,0
2008-01-25,2.57,2.64,2.41,2.57,1580011,0
2008-01-28,2.57,2.57,2.47,2.51,1494600,0
2008-01-29,2.42,2.53,2.42,2.52,950708,0
2008-01-30,2.51,2.56,2.44,2.47,2550694,0
2008-01-31,2.43,2.69,2.4,2.65,1415691,0
2008-02-01,2.67,2.71,2.52,2.61,3471121,0
2008-02-04,2.63,2.68,2.41,2.46,2871700,0
2008-02-05,2.41,2.6,2.4,2.59,908074,0
2008-02-06,2.62,2.64,2.49,2.52,950078,0
2008-02-07,2.5,2.69,2.45,2.67,1753317,0
2008-02-08,2.51,2.69,2.51,2.62,544211,0
2008-02-11,2.62,2.65,2.55,2.56,602086,0
2008-02-12,2.57,2.63,2.54,2.62,405161,0
2008-02-13,2.65,2.74,2.64,2.73,547747,0
2008-02-14,2.74,2.75,2.65,2.69,452243,0
2008-02-15,2.66,2.72,2.63,2.7,660210,0
2008-02-19,2.73,2.74,2.62,2.62,702758,0
2008-02-20,2.61,2.7,2.56,2.7,508941,0
2008-02-21,2.71,2.8,2.66,2.69,961054,0
2008-02-22,2.7,2.72,2.59,2.66,602803,0
2008-02-25,2.67,2.7,2.58,2.69,334694,0
2008-02-26,2.68,2.8,2.68,2.75,589435,0
2008-02-27,2.72,2.8,2.67,2.71,704320,0
2008-02-28,2.69,2.72,2.59,2.65,522238,0
2008-02-29,2.62,2.65,2.5,2.58,910902,0
2008-03-03,2.58,2.58,2.44,2.47,875652,0
2008-03-04,2.45,2.49,2.37,2.49,937087,0
2008-03-05,2.51,2.54,2.4,2.46,2160756,0
2008-03-06,2.44,2.49,2.38,2.42,1051742,0
2008-03-07,2.39,2.44,2.39,2.43,798774,0
2008-03-10,2.44,2.45,2.36,2.38,890143,0
2008-03-11,2.45,2.53,2.4,2.48,2327110,0
2008-03-12,2.5,2.53,2.5,2.53,1000980,0
2008-03-13,2.5,2.71,2.5,2.65,1506792,0
2008-03-14,2.8,2.83,2.57,2.63,3616471,0
2008-03-17,2.56,2.7,2.53,2.57,1038909,0
2008-03-18,2.64,2.69,2.57,2.69,1188688,0
2008-03-19,2.72,2.78,2.58,2.58,815480,0
2008-03-20,2.66,2.66,2.52,2.59,2247036,0
2008-03-24,2.61,2.76,2.61,2.71,1463632,0
2008-03-25,2.65,2.8,2.65,2.8,1712540,0
2008-03-26,2.78,2.88,2.7,2.85,1215594,0
2008-03-27,2.88,2.88,2.71,2.77,797321,0
2008-03-28,2.74,2.86,2.74,2.83,1856328,0
2008-03-31,2.83,2.95,2.79,2.84,1657218,0
2008-04-01,2.9,2.96,2.85,2.91,1832790,0
2008-04-02,2.94,3.15,2.91,3.03,3105186,0
2008-04-03,3.1,3.22,3.06,3.14,3194710,0
2008-04-04,3.14,3.31,3.11,3.28,1807420,0
2008-04-07,3.3,3.33,3.21,3.24,1073693,0
2008-04-08,3.23,3.26,3.1,3.11,1225404,0
2008-04-09,3.12,3.14,3.09,3.13,838334,0
2008-04-10,3.12,3.36,3.12,3.32,3134809,0
2008-04-11,3.27,3.3,3.11,3.16,1499130,0
2008-04-14,3.15,3.2,3,3,958404,0
2008-04-15,3.01,3.04,2.89,2.93,2171312,0
2008-04-16,2.97,3.31,2.97,3.16,4361711,0
2008-04-17,3.2,3.3,3.07,3.2,2435167,0
2008-04-18,3.27,3.38,3.23,3.3,2595756,0
2008-04-21,3.28,3.3,3.18,3.24,685773,0
2008-04-22,3.23,3.25,3.04,3.15,1631693,0
2008-04-23,3.17,3.49,3.15,3.48,5315992,0
2008-04-24,3.57,3.58,3.31,3.44,4549806,0
2008-04-25,3.69,3.69,3.43,3.64,4653521,0
2008-04-28,3.62,3.65,3.43,3.52,1242552,0
2008-04-29,3.5,3.54,3.24,3.37,2328268,0
2008-04-30,3.4,3.5,3.26,3.39,1958725,0
2008-05-01,3.37,3.48,3.27,3.39,2369911,0
2008-05-02,3.39,3.39,3.23,3.35,1828553,0
2008-05-05,3.28,3.36,3.28,3.36,731776,0
2008-05-06,3.38,3.4,3.29,3.39,1418758,0
2008-05-07,3.4,3.46,3.28,3.32,1118653,0
2008-05-08,3.34,3.42,3.32,3.42,891310,0
2008-05-09,3.37,3.47,3.37,3.41,572810,0
2008-05-12,3.43,3.51,3.38,3.46,860915,0
2008-05-13,3.47,3.51,3.38,3.5,818769,0
2008-05-14,3.5,3.6,3.47,3.55,1088871,0
2008-05-15,3.55,3.66,3.53,3.65,1223498,0
2008-05-16,3.67,3.67,3.54,3.65,732963,0
2008-05-19,3.64,3.7,3.54,3.56,1179930,0
2008-05-20,3.54,3.63,3.52,3.55,708510,0
2008-05-21,3.57,3.62,3.43,3.53,814697,0
2008-05-22,3.41,3.56,3.41,3.53,1011708,0
2008-05-23,3.5,3.6,3.4,3.55,657627,0
2008-05-27,3.57,3.63,3.5,3.58,550199,0
2008-05-28,3.58,3.6,3.28,3.37,2316536,0
2008-05-29,3.37,3.39,3.32,3.35,1384795,0
2008-05-30,3.35,3.56,3.35,3.56,1756694,0
2008-06-02,3.54,3.58,3.44,3.55,940420,0
2008-06-03,3.56,3.58,3.38,3.47,1068558,0
2008-06-04,3.45,3.81,3.45,3.79,4596798,0
2008-06-05,3.82,4,3.8,3.91,3119924,0
2008-06-06,3.89,3.96,3.87,3.91,2213069,0
2008-06-09,3.9,3.97,3.79,3.88,962193,0
2008-06-10,3.85,3.9,3.68,3.82,2002280,0
2008-06-11,3.79,3.81,3.68,3.68,961262,0
2008-06-12,3.72,3.81,3.63,3.69,1283821,0
2008-06-13,3.82,3.9,3.71,3.9,1387654,0
2008-06-16,3.89,3.95,3.79,3.8,1309580,0
2008-06-17,3.84,3.87,3.74,3.81,1085768,0
2008-06-18,3.78,3.85,3.65,3.79,926918,0
2008-06-19,3.79,3.81,3.66,3.78,1012250,0
2008-06-20,3.75,3.77,3.62,3.72,1309491,0
2008-06-23,3.75,3.78,3.56,3.61,971937,0
2008-06-24,3.57,3.57,3.37,3.48,1523404,0
2008-06-25,3.48,3.65,3.48,3.51,765206,0
2008-06-26,3.47,3.47,3.37,3.43,939310,0
2008-06-27,3.42,3.45,2.95,3.27,4671376,0
2008-06-30,3.26,3.35,3.04,3.13,3391165,0
2008-07-01,3.09,3.09,2.82,2.85,4784922,0
2008-07-02,2.85,2.96,2.83,2.9,1200104,0
2008-07-03,2.88,2.9,2.79,2.82,907138,0
2008-07-07,2.83,2.92,2.73,2.78,1221792,0
2008-07-08,2.79,2.83,2.67,2.72,1531869,0
2008-07-09,2.7,2.76,2.66,2.69,1732732,0
2008-07-10,2.68,2.76,2.65,2.72,1606761,0
2008-07-11,2.69,2.73,2.66,2.7,1056486,0
2008-07-14,2.73,2.77,2.67,2.69,1336267,0
2008-07-15,2.65,2.73,2.57,2.59,2513451,0
2008-07-16,2.6,2.69,2.57,2.65,2610711,0
2008-07-17,2.67,2.75,2.61,2.68,855457,0
2008-07-18,2.69,2.72,2.62,2.66,995770,0
2008-07-21,2.66,2.77,2.64,2.73,1668121,0
2008-07-22,2.73,2.75,2.69,2.72,2279174,0
2008-07-23,2.71,2.82,2.66,2.79,2609309,0
2008-07-24,2.84,2.85,2.77,2.79,1902472,0
2008-07-25,2.51,2.55,2.37,2.5,4286443,0
2008-07-28,2.53,2.54,2.25,2.37,4322352,0
2008-07-29,2.37,2.49,2.35,2.45,1598783,0
2008-07-30,2.47,2.6,2.4,2.44,1997773,0
2008-07-31,2.51,2.51,2.38,2.42,1554639,0
2008-08-01,2.43,2.48,2.39,2.4,909566,0
2008-08-04,2.51,2.51,2.3,2.32,1692069,0
2008-08-05,2.33,2.35,2.3,2.32,1301311,0
2008-08-06,2.33,2.44,2.31,2.44,785110,0
2008-08-07,2.42,2.5,2.35,2.48,911277,0
2008-08-08,2.47,2.61,2.46,2.51,868354,0
2008-08-11,2.51,2.67,2.51,2.64,854180,0
2008-08-12,2.64,2.67,2.56,2.66,377161,0
2008-08-13,2.66,2.7,2.59,2.69,466814,0
2008-08-14,2.66,2.72,2.56,2.64,793915,0
2008-08-15,2.71,2.73,2.58,2.6,923108,0
2008-08-18,2.6,2.66,2.51,2.54,297149,0
2008-08-19,2.52,2.53,2.42,2.43,437525,0
2008-08-20,2.44,2.49,2.41,2.43,382125,0
2008-08-21,2.46,2.5,2.39,2.41,557786,0
2008-08-22,2.42,2.49,2.41,2.47,220677,0
2008-08-25,2.46,2.47,2.42,2.45,432788,0
2008-08-26,2.44,2.49,2.39,2.44,450653,0
2008-08-27,2.44,2.51,2.38,2.49,484538,0
2008-08-28,2.49,2.49,2.35,2.41,1722128,0
2008-08-29,2.4,2.41,2.29,2.34,2501769,0
2008-09-02,2.41,2.44,2.29,2.31,570466,0
2008-09-03,2.31,2.34,2.28,2.33,678864,0
2008-09-04,2.31,2.34,2.29,2.3,991314,0
2008-09-05,2.29,2.34,2.28,2.33,493654,0
2008-09-08,2.33,2.45,2.31,2.36,694803,0
2008-09-09,2.36,2.44,2.34,2.34,516802,0
2008-09-10,2.39,2.39,2.28,2.34,557771,0
2008-09-11,2.3,2.35,2.23,2.3,1080250,0
2008-09-12,2.3,2.42,2.25,2.39,922820,0
2008-09-15,2.34,2.42,2.3,2.32,573927,0
2008-09-16,2.32,2.47,2.26,2.45,1953179,0
2008-09-17,2.44,2.48,2.3,2.31,1209088,0
2008-09-18,2.35,2.4,2.24,2.37,2314836,0
2008-09-19,2.55,2.74,2.15,2.34,3921499,0
2008-09-22,2.34,2.35,2.22,2.27,884454,0
2008-09-23,2.25,2.3,2.17,2.18,1223150,0
2008-09-24,2.19,2.27,2.11,2.14,1244927,0
2008-09-25,2.14,2.18,2.14,2.17,1289705,0
2008-09-26,2.14,2.2,2.14,2.16,1276657,0
2008-09-29,2.16,2.18,1.96,2,2575368,0
2008-09-30,2.04,2.15,2.02,2.06,2246570,0
2008-10-01,2.04,2.06,2,2.05,920481,0
2008-10-02,2.03,2.05,1.99,2,640402,0
2008-10-03,2.03,2.05,1.96,1.98,679818,0
2008-10-06,1.95,2.07,1.86,2.01,1330006,0
2008-10-07,2.03,2.09,1.89,1.9,899010,0
2008-10-08,1.89,2,1.83,2,1376456,0
2008-10-09,2.05,2.05,1.87,1.9,1507897,0
2008-10-10,1.87,1.89,1.71,1.79,2572092,0
2008-10-13,1.91,2.11,1.71,2.1,1677933,0
2008-10-14,2.1,2.2,1.97,2.07,965154,0
2008-10-15,2.04,2.07,1.78,1.83,2004215,0
2008-10-16,1.93,2.05,1.76,2.02,1088550,0
2008-10-17,1.94,2.21,1.83,1.93,916325,0
2008-10-20,1.95,2.06,1.93,1.98,576241,0
2008-10-21,1.93,2.07,1.82,1.83,692680,0
2008-10-22,1.81,1.9,1.62,1.74,1506227,0
2008-10-23,1.65,1.95,1.59,1.6,1271436,0
2008-10-24,1.53,1.74,1.52,1.66,577256,0
2008-10-27,1.64,1.74,1.56,1.56,490956,0
2008-10-28,1.61,1.77,1.56,1.77,756619,0
2008-10-29,1.78,1.95,1.76,1.8,4044830,0
2008-10-30,1.8,1.87,1.7,1.76,936536,0
2008-10-31,1.73,1.91,1.69,1.88,774000,0
2008-11-03,1.89,1.9,1.7,1.73,778543,0
2008-11-04,1.69,1.88,1.69,1.85,894729,0
2008-11-05,1.83,1.9,1.71,1.75,748965,0
2008-11-06,1.75,1.77,1.55,1.58,746144,0
2008-11-07,1.6,1.78,1.57,1.76,308569,0
2008-11-10,1.8,1.8,1.6,1.64,314979,0
2008-11-11,1.63,1.73,1.6,1.61,591538,0
2008-11-12,1.57,1.62,1.55,1.56,802859,0
2008-11-13,1.55,1.71,1.55,1.71,891504,0
2008-11-14,1.66,1.67,1.56,1.56,488131,0
2008-11-17,1.56,1.56,1.47,1.48,586512,0
2008-11-18,1.49,1.53,1.38,1.48,818477,0
2008-11-19,1.48,1.5,1.27,1.35,463087,0
2008-11-20,1.35,1.37,1.26,1.3,1138700,0
2008-11-21,1.32,1.41,1.25,1.35,1014609,0
2008-11-24,1.37,1.44,1.26,1.38,786096,0
2008-11-25,1.4,1.42,1.29,1.35,541881,0
2008-11-26,1.32,1.47,1.29,1.44,654520,0
2008-11-28,1.42,1.52,1.35,1.52,290500,0
2008-12-01,1.48,1.48,1.27,1.28,434186,0
2008-12-02,1.31,1.37,1.25,1.36,671767,0
2008-12-03,1.33,1.39,1.26,1.36,591430,0
2008-12-04,1.34,1.37,1.26,1.29,522530,0
2008-12-05,1.04,1.23,1.04,1.22,1121746,0
2008-12-08,1.24,1.3,1.22,1.28,616928,0
2008-12-09,1.29,1.44,1.25,1.27,570306,0
2008-12-10,1.28,1.31,1.25,1.31,541410,0
2008-12-11,1.27,1.34,1.26,1.28,558577,0
2008-12-12,1.32,1.38,1.24,1.38,539818,0
2008-12-15,1.37,1.4,1.32,1.35,295092,0
2008-12-16,1.37,1.43,1.27,1.43,601793,0
2008-12-17,1.41,1.49,1.37,1.46,364423,0
2008-12-18,1.53,1.54,1.36,1.46,681563,0
2008-12-19,1.51,1.58,1.41,1.58,1400242,0
2008-12-22,1.64,1.68,1.54,1.59,509335,0
2008-12-23,1.61,1.61,1.51,1.52,326146,0
2008-12-24,1.52,1.56,1.5,1.56,131534,0
2008-12-26,1.56,1.56,1.5,1.55,177105,0
2008-12-29,1.55,1.55,1.37,1.46,524409,0
2008-12-30,1.47,1.49,1.44,1.45,856880,0
2008-12-31,1.47,1.53,1.42,1.51,2130581,0
2009-01-02,1.51,1.52,1.45,1.49,532471,0
2009-01-05,1.5,1.5,1.43,1.45,619929,0
2009-01-06,1.45,1.68,1.42,1.63,1925842,0
2009-01-07,1.61,1.65,1.52,1.62,365449,0
2009-01-08,1.62,1.74,1.56,1.68,349980,0
2009-01-09,1.68,1.7,1.57,1.57,326122,0
2009-01-12,1.57,1.61,1.46,1.46,309906,0
2009-01-13,1.45,1.55,1.43,1.44,379541,0
2009-01-14,1.41,1.49,1.27,1.33,736530,0
2009-01-15,1.33,1.48,1.28,1.42,439863,0
2009-01-16,1.43,1.54,1.4,1.52,328607,0
2009-01-20,1.49,1.5,1.39,1.41,385181,0
2009-01-21,1.42,1.53,1.39,1.47,457550,0
2009-01-22,1.39,1.47,1.36,1.44,457692,0
2009-01-23,1.4,1.53,1.36,1.45,411286,0
2009-01-26,1.45,1.52,1.4,1.47,157158,0
2009-01-27,1.47,1.53,1.44,1.51,629576,0
2009-01-28,1.5,1.6,1.5,1.58,832695,0
2009-01-29,1.56,1.59,1.48,1.52,1311208,0
2009-01-30,1.51,1.54,1.42,1.54,782984,0
2009-02-02,1.53,1.54,1.43,1.49,352858,0
2009-02-03,1.49,1.56,1.42,1.5,494104,0
2009-02-04,1.51,1.58,1.46,1.48,790062,0
2009-02-05,1.48,1.58,1.44,1.55,515174,0
2009-02-06,1.47,1.58,1.47,1.57,355768,0
2009-02-09,1.56,1.58,1.52,1.56,197896,0
2009-02-10,1.56,1.56,1.46,1.48,219398,0
2009-02-11,1.48,1.51,1.46,1.49,259487,0
2009-02-12,1.46,1.5,1.39,1.49,521328,0
2009-02-13,1.5,1.51,1.28,1.49,370842,0
2009-02-17,1.43,1.46,1.36,1.4,736747,0
2009-02-18,1.41,1.48,1.38,1.38,760664,0
2009-02-19,1.39,1.43,1.32,1.34,280475,0
2009-02-20,1.32,1.36,1.19,1.33,462090,0
2009-02-23,1.33,1.33,1.21,1.24,255330,0
2009-02-24,1.25,1.36,1.22,1.29,396901,0
2009-02-25,1.29,1.35,1.25,1.3,402353,0
2009-02-26,1.3,1.31,1.21,1.25,302600,0
2009-02-27,1.24,1.3,1.19,1.29,242387,0
2009-03-02,1.26,1.3,1.15,1.17,676036,0
2009-03-03,1.18,1.22,1.07,1.11,814211,0
2009-03-04,1.12,1.19,1.08,1.17,419744,0
2009-03-05,1.14,1.17,1.09,1.13,323781,0
2009-03-06,1.14,1.19,1.06,1.13,275602,0
2009-03-09,1.12,1.17,1.06,1.1,280013,0
2009-03-10,1.12,1.21,1.12,1.21,402426,0
2009-03-11,1.21,1.26,1.17,1.21,228715,0
2009-03-12,1.21,1.31,1.21,1.3,830202,0
2009-03-13,1.31,1.33,1.26,1.32,283878,0
2009-03-16,1.33,1.34,1.23,1.28,344312,0
2009-03-17,1.24,1.33,1.22,1.33,398069,0
2009-03-18,1.33,1.44,1.22,1.43,593754,0
2009-03-19,1.45,1.49,1.37,1.43,164359,0
2009-03-20,1.45,1.45,1.3,1.39,697208,0
2009-03-23,1.45,1.6,1.39,1.59,1150577,0
2009-03-24,1.57,1.6,1.46,1.49,995420,0
2009-03-25,1.59,1.59,1.4,1.43,391370,0
2009-03-26,1.46,1.5,1.46,1.49,469544,0
2009-03-27,1.46,1.5,1.38,1.4,350785,0
2009-03-30,1.36,1.43,1.33,1.39,316357,0
2009-03-31,1.44,1.45,1.37,1.38,521613,0
2009-04-01,1.35,1.4,1.28,1.4,276189,0
2009-04-02,1.43,1.56,1.39,1.52,552798,0
2009-04-03,1.52,1.63,1.48,1.57,1051617,0
2009-04-06,1.55,1.58,1.49,1.51,600604,0
2009-04-07,1.48,1.51,1.38,1.42,1784704,0
2009-04-08,1.44,1.62,1.44,1.49,2270743,0
2009-04-09,1.58,1.64,1.46,1.64,1237925,0
2009-04-13,1.62,1.7,1.59,1.7,497497,0
2009-04-14,1.68,1.68,1.59,1.62,664180,0
2009-04-15,1.6,1.69,1.6,1.68,279878,0
2009-04-16,1.69,1.8,1.66,1.77,867305,0
2009-04-17,1.78,1.8,1.7,1.79,338358,0
2009-04-20,1.76,1.77,1.67,1.7,534106,0
2009-04-21,1.69,1.8,1.65,1.78,755697,0
2009-04-22,1.79,1.86,1.71,1.78,612989,0
2009-04-23,1.78,1.87,1.5,1.68,726906,0
2009-04-24,1.65,1.73,1.6,1.7,919642,0
2009-04-27,1.66,1.72,1.63,1.7,670261,0
2009-04-28,1.69,1.74,1.64,1.72,483293,0
2009-04-29,1.74,1.78,1.72,1.78,1813423,0
2009-04-30,1.81,1.81,1.73,1.74,891793,0
2009-05-01,1.74,1.76,1.72,1.73,186887,0
2009-05-04,1.75,1.82,1.75,1.8,846080,0
2009-05-05,1.81,1.83,1.68,1.72,1142964,0
2009-05-06,1.73,1.79,1.7,1.79,601474,0
2009-05-07,1.83,1.89,1.67,1.73,562840,0
2009-05-08,1.76,1.84,1.7,1.8,418283,0
2009-05-11,1.75,1.81,1.72,1.81,542394,0
2009-05-12,1.82,1.84,1.7,1.73,681500,0
2009-05-13,1.7,1.74,1.57,1.58,512843,0
2009-05-14,1.6,1.73,1.58,1.68,380308,0
2009-05-15,1.7,1.7,1.61,1.67,341650,0
2009-05-18,1.64,1.8,1.58,1.77,676168,0
2009-05-19,1.78,1.78,1.65,1.75,849941,0
2009-05-20,1.76,1.8,1.68,1.71,898922,0
2009-05-21,1.69,1.72,1.65,1.66,265961,0
2009-05-22,1.67,1.76,1.66,1.68,395081,0
2009-05-26,1.66,1.78,1.66,1.77,427188,0
2009-05-27,1.76,1.89,1.7,1.81,656657,0
2009-05-28,1.83,1.9,1.72,1.87,375707,0
2009-05-29,1.87,2,1.83,1.98,1323613,0
2009-06-01,2.01,2.02,1.91,2,1410313,0
2009-06-02,2,2.09,1.86,2.08,691593,0
2009-06-03,2.07,2.07,1.96,2.04,672847,0
2009-06-04,2.05,2.09,1.9,2.07,776430,0
2009-06-05,2.22,2.26,2.01,2.04,1649561,0
2009-06-08,2.07,2.07,1.96,2.03,544054,0
2009-06-09,2.03,2.11,2.03,2.06,615796,0
2009-06-10,2.1,2.1,2.02,2.08,682232,0
2009-06-11,2.08,2.1,2.04,2.09,568869,0
2009-06-12,2.08,2.09,2.02,2.06,697133,0
2009-06-15,2.04,2.09,1.96,2.04,468674,0
2009-06-16,2.08,2.09,1.92,1.95,745738,0
2009-06-17,1.95,2.04,1.84,1.97,798079,0
2009-06-18,1.96,1.99,1.92,1.95,271217,0
2009-06-19,1.98,2.02,1.85,1.88,1519082,0
2009-06-22,1.83,1.87,1.78,1.79,558117,0
2009-06-23,1.79,1.86,1.74,1.79,552871,0
2009-06-24,1.81,1.86,1.72,1.79,437663,0
2009-06-25,1.77,1.87,1.77,1.83,382627,0
2009-06-26,1.84,2,1.8,2,3457654,0
2009-06-29,1.95,1.95,1.84,1.86,547022,0
2009-06-30,1.87,1.94,1.82,1.88,505679,0
2009-07-01,1.9,1.93,1.83,1.89,516421,0
2009-07-02,1.85,1.92,1.75,1.76,718760,0
2009-07-06,1.74,1.8,1.71,1.78,354446,0
2009-07-07,1.79,1.81,1.68,1.69,455826,0
2009-07-08,1.68,1.73,1.66,1.7,524026,0
2009-07-09,1.71,1.83,1.7,1.8,488633,0
2009-07-10,1.79,1.82,1.71,1.8,558587,0
2009-07-13,1.8,1.87,1.79,1.84,347169,0
2009-07-14,1.83,1.86,1.8,1.86,329510,0
2009-07-15,1.88,1.99,1.85,1.97,577232,0
2009-07-16,1.97,2,1.91,1.98,505615,0
2009-07-17,1.99,1.99,1.9,1.95,395296,0
2009-07-20,1.97,2.01,1.91,1.96,232468,0
2009-07-21,1.98,1.98,1.9,1.96,204641,0
2009-07-22,1.96,2.02,1.95,2,1483362,0
2009-07-23,1.97,2.22,1.97,2.14,2278533,0
2009-07-24,2.25,2.26,2.11,2.12,1169060,0
2009-07-27,2.22,2.22,1.68,2.06,2352053,0
2009-07-28,2.04,2.17,2.02,2.08,1833095,0
2009-07-29,2.07,2.14,1.85,2.12,1666328,0
2009-07-30,2.11,2.15,2.05,2.13,814606,0
2009-07-31,2.11,2.22,2.09,2.21,632376,0
2009-08-03,2.23,2.28,2.12,2.22,715836,0
2009-08-04,2.19,2.32,2.18,2.29,649699,0
2009-08-05,2.3,2.35,2.15,2.19,594562,0
2009-08-06,2.29,2.29,2.13,2.22,301021,0
2009-08-07,2.26,2.29,2.22,2.23,549258,0
2009-08-10,2.21,2.34,2.2,2.3,484780,0
2009-08-11,2.28,2.29,2.21,2.21,496338,0
2009-08-12,2.2,2.29,2.18,2.27,462950,0
2009-08-13,2.28,2.32,2.23,2.27,527726,0
2009-08-14,2.27,2.28,2.24,2.26,493950,0
2009-08-17,2.2,2.3,2.2,2.28,435790,0
2009-08-18,2.28,2.39,2.27,2.33,384072,0
2009-08-19,2.29,2.44,2.27,2.43,306700,0
2009-08-20,2.43,2.44,2.34,2.43,360612,0
2009-08-21,2.46,2.49,2.4,2.46,700599,0
2009-08-24,2.47,2.5,2.44,2.49,423048,0
2009-08-25,2.5,2.54,2.47,2.53,514138,0
2009-08-26,2.53,2.55,2.43,2.55,509285,0
2009-08-27,2.51,2.55,2.44,2.53,301355,0
2009-08-28,2.55,2.6,2.43,2.49,420811,0
2009-08-31,2.48,2.48,2.36,2.46,555338,0
2009-09-01,2.43,2.55,2.32,2.34,459630,0
2009-09-02,2.34,2.4,2.34,2.37,324186,0
2009-09-03,2.38,2.41,2.34,2.41,166835,0
2009-09-04,2.42,2.55,2.36,2.46,637546,0
2009-09-08,2.49,2.49,2.43,2.49,327864,0
2009-09-09,2.48,2.55,2.46,2.54,277895,0
2009-09-10,2.53,2.57,2.5,2.57,532711,0
2009-09-11,2.7,2.7,2.54,2.58,731433,0
2009-09-14,2.57,2.64,2.5,2.64,344316,0
2009-09-15,2.63,2.69,2.53,2.59,829022,0
2009-09-16,2.59,2.63,2.56,2.6,920748,0
2009-09-17,2.6,2.64,2.55,2.56,383204,0
2009-09-18,2.54,2.64,2.54,2.59,1069199,0
2009-09-21,2.58,2.67,2.52,2.57,465911,0
2009-09-22,2.6,2.63,2.53,2.55,414765,0
2009-09-23,2.7,2.71,2.51,2.51,738401,0
2009-09-24,2.51,2.59,2.37,2.39,770581,0
2009-09-25,2.38,2.41,2.25,2.3,818603,0
2009-09-28,2.3,2.3,2.22,2.23,1040705,0
2009-09-29,2.23,2.33,2.22,2.25,1016455,0
2009-09-30,2.34,2.35,2.24,2.25,936715,0
2009-10-01,2.24,2.26,2.14,2.14,1112859,0
2009-10-02,2.11,2.18,2.11,2.18,566464,0
2009-10-05,2.18,2.27,2.18,2.24,636581,0
2009-10-06,2.26,2.3,2.22,2.24,1374073,0
2009-10-07,2.24,2.3,2.22,2.26,531082,0
2009-10-08,2.29,2.3,2.25,2.25,643945,0
2009-10-09,2.25,2.28,2.25,2.26,1399086,0
2009-10-12,2.28,2.35,2.26,2.3,5850977,0
2009-10-13,2.32,2.35,2.24,2.27,1999865,0
2009-10-14,2.34,2.36,2.25,2.26,1452287,0
2009-10-15,2.25,2.34,2.2,2.28,1118657,0
2009-10-16,2.27,2.33,2.19,2.2,1427171,0
2009-10-19,2.2,2.25,2.17,2.22,488062,0
2009-10-20,2.22,2.27,2.17,2.19,474002,0
2009-10-21,2.19,2.25,2.12,2.14,1179604,0
2009-10-22,2.12,2.23,2.08,2.14,1009294,0
2009-10-23,2.3,2.35,2.15,2.16,3237306,0
2009-10-26,2.17,2.23,2.07,2.08,1305740,0
2009-10-27,2.08,2.18,2.04,2.04,1932518,0
2009-10-28,2.05,2.12,1.94,1.95,1543410,0
2009-10-29,1.98,2.05,1.92,2,1492173,0
2009-10-30,1.98,2,1.88,1.91,1573945,0
2009-11-02,1.92,1.98,1.87,1.93,705475,0
2009-11-03,1.92,2,1.88,1.98,915302,0
2009-11-04,1.99,2.02,1.94,1.97,1249693,0
2009-11-05,1.98,2.02,1.93,2,863955,0
2009-11-06,1.97,2.02,1.95,2.01,2510068,0
2009-11-09,2.03,2.11,2.01,2.07,476107,0
2009-11-10,2.06,2.08,2.03,2.05,453655,0
2009-11-11,2.08,2.13,2.06,2.12,527207,0
2009-11-12,2.12,2.21,2.11,2.19,2642534,0
2009-11-13,2.19,2.27,2.19,2.2,912242,0
2009-11-16,2.21,2.3,2.15,2.18,1873737,0
2009-11-17,2.16,2.23,2.12,2.17,1480688,0
2009-11-18,2.17,2.25,2.17,2.24,407195,0
2009-11-19,2.21,2.23,2.15,2.15,755461,0
2009-11-20,2.15,2.24,2.15,2.22,629715,0
2009-11-23,2.26,2.31,2.15,2.3,771319,0
2009-11-24,2.29,2.3,2.22,2.27,618915,0
2009-11-25,2.27,2.28,2.21,2.24,368240,0
2009-11-27,2.17,2.23,2.16,2.17,285852,0
2009-11-30,2.16,2.24,2.13,2.19,1082440,0
2009-12-01,2.25,2.33,2.2,2.32,1093696,0
2009-12-02,2.33,2.37,2.31,2.36,733179,0
2009-12-03,2.38,2.43,2.3,2.31,591382,0
2009-12-04,2.37,2.65,2.35,2.64,3184727,0
2009-12-07,2.62,2.68,2.55,2.65,2014089,0
2009-12-08,2.62,2.77,2.57,2.73,2608032,0
2009-12-09,2.73,2.73,2.59,2.66,2325212,0
2009-12-10,2.75,2.77,2.57,2.59,1278468,0
2009-12-11,2.62,2.68,2.52,2.57,1190897,0
2009-12-14,2.58,2.72,2.55,2.64,1828049,0
2009-12-15,2.65,2.75,2.62,2.66,1198803,0
2009-12-16,2.69,3,2.66,2.8,5160536,0
2009-12-17,2.77,2.88,2.72,2.73,546295,0
2009-12-18,2.74,2.82,2.71,2.78,1671659,0
2009-12-21,2.81,2.86,2.8,2.84,1074154,0
2009-12-22,2.85,2.88,2.78,2.87,913618,0
2009-12-23,2.89,2.9,2.78,2.8,637605,0
2009-12-24,2.8,2.84,2.75,2.79,237959,0
2009-12-28,2.81,2.84,2.68,2.71,547757,0
2009-12-29,2.71,2.73,2.66,2.71,446268,0
2009-12-30,2.7,2.75,2.65,2.71,742912,0
2009-12-31,2.72,2.77,2.68,2.7,452196,0
2010-01-04,2.73,2.83,2.71,2.83,564373,0
2010-01-05,2.82,2.85,2.75,2.75,446655,0
2010-01-06,2.76,2.79,2.64,2.67,682491,0
2010-01-07,2.65,2.72,2.65,2.7,299012,0
2010-01-08,2.7,2.77,2.67,2.76,645660,0
2010-01-11,2.78,2.79,2.69,2.71,393526,0
2010-01-12,2.7,2.7,2.6,2.63,703040,0
2010-01-13,2.63,2.71,2.61,2.68,476310,0
2010-01-14,2.68,2.74,2.66,2.71,325145,0
2010-01-15,2.73,2.73,2.58,2.6,1020716,0
2010-01-19,2.59,2.65,2.57,2.64,495146,0
2010-01-20,2.61,2.64,2.49,2.54,1051773,0
2010-01-21,2.55,2.66,2.51,2.52,787890,0
2010-01-22,2.53,2.56,2.45,2.47,774442,0
2010-01-25,2.49,2.49,2.43,2.46,617049,0
2010-01-26,2.45,2.68,2.45,2.58,1167191,0
2010-01-27,2.57,2.71,2.56,2.69,1015561,0
2010-01-28,2.7,2.74,2.55,2.66,1420649,0
2010-01-29,2.8,2.89,2.53,2.59,3091572,0
2010-02-01,2.59,2.72,2.55,2.67,1292419,0
2010-02-02,2.68,2.75,2.64,2.73,1761044,0
2010-02-03,2.71,2.81,2.7,2.72,758045,0
2010-02-04,2.71,2.71,2.49,2.49,1716626,0
2010-02-05,2.5,2.56,2.46,2.49,1241768,0
2010-02-08,2.48,2.51,2.41,2.42,542520,0
2010-02-09,2.45,2.49,2.43,2.47,494258,0
2010-02-10,2.47,2.66,2.47,2.64,934013,0
2010-02-11,2.62,2.83,2.57,2.79,1275826,0
2010-02-12,2.75,2.79,2.64,2.75,1251439,0
2010-02-16,2.77,2.85,2.76,2.83,703234,0
2010-02-17,2.85,2.99,2.83,2.9,1273077,0
2010-02-18,2.91,2.96,2.85,2.94,403036,0
2010-02-19,2.94,2.97,2.87,2.9,822020,0
2010-02-22,2.92,2.94,2.81,2.89,940395,0
2010-02-23,2.89,2.9,2.73,2.8,648512,0
2010-02-24,2.8,2.91,2.78,2.84,1093501,0
2010-02-25,2.79,2.91,2.75,2.9,865938,0
2010-02-26,2.91,2.91,2.81,2.87,1168968,0
2010-03-01,2.88,3.03,2.86,2.98,2188998,0
2010-03-02,3,3.11,2.98,3.08,1877487,0
2010-03-03,3.38,3.47,3.28,3.4,4459556,0
2010-03-04,3.4,3.6,3.38,3.58,3550190,0
2010-03-05,3.59,3.62,3.48,3.5,1477213,0
2010-03-08,3.64,3.68,3.5,3.51,2232344,0
2010-03-09,3.5,3.55,3.42,3.5,1939828,0
2010-03-10,3.5,3.52,3.47,3.48,1439058,0
2010-03-11,3.47,3.58,3.46,3.57,1762567,0
2010-03-12,3.59,3.6,3.46,3.49,980082,0
2010-03-15,3.48,3.5,3.41,3.48,1312433,0
2010-03-16,3.47,3.47,3.31,3.43,1737250,0
2010-03-17,3.43,3.55,3.39,3.51,1002930,0
2010-03-18,3.65,3.7,3.56,3.57,1583823,0
2010-03-19,3.59,3.6,3.52,3.56,1038458,0
2010-03-22,3.63,3.68,3.53,3.63,1576342,0
2010-03-23,3.65,3.8,3.62,3.72,3556611,0
2010-03-24,3.72,3.74,3.63,3.67,2725187,0
2010-03-25,3.68,3.72,3.51,3.52,1756127,0
2010-03-26,3.52,3.66,3.51,3.65,3045625,0
2010-03-29,3.64,3.78,3.64,3.75,1359670,0
2010-03-30,3.75,3.79,3.65,3.67,1119609,0
2010-03-31,3.64,3.73,3.63,3.67,1104281,0
2010-04-01,3.68,3.74,3.67,3.69,830780,0
2010-04-05,3.7,3.88,3.69,3.84,1641888,0
2010-04-06,3.84,3.92,3.81,3.89,1635372,0
2010-04-07,3.89,4,3.85,3.99,2473521,0
2010-04-08,3.95,3.99,3.86,3.98,1143904,0
2010-04-09,4,4.03,3.92,3.97,835126,0
2010-04-12,4.1,4.23,4.05,4.09,2688401,0
2010-04-13,4.07,4.17,3.99,4.12,3066761,0
2010-04-14,4.19,4.4,4.19,4.39,3706510,0
2010-04-15,4.39,4.41,4.27,4.36,2474799,0
2010-04-16,4.36,4.41,4.2,4.39,2608599,0
2010-04-19,4.42,4.42,4.21,4.33,3011983,0
2010-04-20,4.38,4.5,4.28,4.46,1781953,0
2010-04-21,4.52,4.55,4.21,4.29,3807448,0
2010-04-22,4.29,4.55,4.12,4.55,4224060,0
2010-04-23,4.84,5.28,4.72,5.19,7535739,0
2010-04-26,5.22,5.74,5.17,5.72,7003988,0
2010-04-27,5.67,5.77,5.51,5.63,4060519,0
2010-04-28,5.68,5.97,5.67,5.75,4080680,0
2010-04-29,5.85,5.89,5.31,5.69,4891500,0
2010-04-30,5.73,5.73,5.26,5.26,3002535,0
2010-05-03,5.36,5.66,5.34,5.54,3094188,0
2010-05-04,5.42,5.42,5.08,5.28,2471219,0
2010-05-05,5.2,5.41,5.08,5.29,2139214,0
2010-05-06,5.25,5.42,4.51,5.06,3185985,0
2010-05-07,5.06,5.22,4.69,4.73,2950752,0
2010-05-10,5.16,5.29,4.99,5.29,1795668,0
2010-05-11,5.24,5.34,5.08,5.13,2535457,0
2010-05-12,5.17,5.32,5.17,5.22,2187287,0
2010-05-13,5.22,5.25,4.92,5.01,2272949,0
2010-05-14,4.95,5.08,4.88,5.07,2589781,0
2010-05-17,5.12,5.24,4.86,5.05,3184519,0
2010-05-18,5.15,5.15,4.75,4.79,1610466,0
2010-05-19,4.74,4.99,4.65,4.91,2241829,0
2010-05-20,4.76,4.78,4.44,4.57,3304628,0
2010-05-21,4.45,4.9,4.28,4.65,3284117,0
2010-05-24,4.76,4.94,4.6,4.8,1846846,0
2010-05-25,4.61,4.74,4.46,4.7,2285359,0
2010-05-26,4.75,4.95,4.73,4.82,1719670,0
2010-05-27,4.95,5.12,4.94,5.12,3250204,0
2010-05-28,5.12,5.19,4.96,4.96,1647013,0
2010-06-01,4.94,5.06,4.75,4.75,1750045,0
2010-06-02,4.78,5.01,4.76,5.01,2600780,0
2010-06-03,4.98,5.02,4.8,4.98,1823708,0
2010-06-04,4.75,4.93,4.58,4.6,1850092,0
2010-06-07,4.61,4.68,4.11,4.11,2573271,0
2010-06-08,4.18,4.26,4.01,4.17,2682821,0
2010-06-09,4.2,4.49,4.12,4.19,2313629,0
2010-06-10,4.29,4.49,4.2,4.49,1954849,0
2010-06-11,4.41,4.6,4.34,4.5,1445903,0
2010-06-14,4.58,4.83,4.58,4.66,1850971,0
2010-06-15,4.77,4.95,4.76,4.86,2009913,0
2010-06-16,4.82,5.06,4.82,5,1720219,0
2010-06-17,5.06,5.09,4.9,5.01,1259900,0
2010-06-18,5.04,5.12,4.98,5.12,1964721,0
2010-06-21,5.2,5.29,4.89,4.94,1528845,0
2010-06-22,4.97,5.09,4.77,4.77,1616588,0
2010-06-23,4.78,4.83,4.57,4.72,1518529,0
2010-06-24,4.69,4.72,4.55,4.6,1744676,0
2010-06-25,4.61,4.9,4.53,4.74,7484241,0
2010-06-28,4.92,4.96,4.76,4.77,1297713,0
2010-06-29,4.71,4.71,4.37,4.43,2739398,0
2010-06-30,4.44,4.63,4.3,4.34,1233634,0
2010-07-01,4.33,4.44,4.12,4.33,1532679,0
2010-07-02,4.36,4.36,4.2,4.3,868528,0
2010-07-06,4.39,4.63,4.35,4.36,1644061,0
2010-07-07,4.41,4.64,4.35,4.64,1103611,0
2010-07-08,4.68,4.75,4.5,4.61,1113948,0
2010-07-09,4.62,5.28,4.62,5.26,3343317,0
2010-07-12,5.23,5.27,5.05,5.15,1667463,0
2010-07-13,5.21,5.51,5.15,5.45,3067490,0
2010-07-14,5.55,5.59,5.27,5.51,2784507,0
2010-07-15,5.52,5.55,5.21,5.52,2318467,0
2010-07-16,5.45,5.56,5.07,5.12,3402858,0
2010-07-19,5.28,5.53,5.21,5.46,2174540,0
2010-07-20,5.37,5.39,5.2,5.37,2438408,0
2010-07-21,5.45,5.54,5.19,5.22,2361753,0
2010-07-22,5.33,5.65,5.33,5.58,5112382,0
2010-07-23,5.34,5.85,5.3,5.83,4309927,0
2010-07-26,5.83,6,5.8,5.99,2941922,0
2010-07-27,5.99,6.02,5.69,5.77,2545424,0
2010-07-28,5.72,5.81,5.56,5.59,1798647,0
2010-07-29,5.64,5.74,5.35,5.51,1602247,0
2010-07-30,5.47,5.61,5.32,5.56,1038019,0
2010-08-02,5.7,5.75,5.61,5.62,1082477,0
2010-08-03,5.57,5.62,5.39,5.5,1279816,0
2010-08-04,5.53,5.59,5.41,5.47,1080236,0
2010-08-05,5.44,5.5,5.33,5.34,1180110,0
2010-08-06,5.25,5.46,5.15,5.44,1404100,0
2010-08-09,5.18,5.29,5.02,5.1,3725056,0
2010-08-10,5,5.12,4.87,4.99,3041569,0
2010-08-11,4.85,4.9,4.71,4.76,2163989,0
2010-08-12,4.62,4.7,4.39,4.46,3945129,0
2010-08-13,4.44,4.58,4.36,4.37,1499903,0
2010-08-16,4.35,4.71,4.3,4.63,3068920,0
2010-08-17,4.71,4.79,4.62,4.64,1968473,0
2010-08-18,4.64,4.76,4.6,4.69,1462870,0
2010-08-19,4.66,4.7,4.55,4.55,1081336,0
2010-08-20,4.53,4.59,4.4,4.52,1024689,0
2010-08-23,4.55,4.64,4.36,4.37,1349711,0
2010-08-24,4.28,4.38,4.17,4.28,1251821,0
2010-08-25,4.24,4.55,4.17,4.54,2214111,0
2010-08-26,4.57,4.57,4.37,4.39,1675217,0
2010-08-27,4.45,4.51,4.28,4.46,1735473,0
2010-08-30,4.41,4.43,4.23,4.25,1044114,0
2010-08-31,4.22,4.39,4.12,4.14,2747825,0
2010-09-01,4.22,4.5,4.19,4.44,2233108,0
2010-09-02,4.46,4.55,4.45,4.48,1158999,0
2010-09-03,4.56,4.69,4.49,4.69,1019544,0
2010-09-07,4.68,4.68,4.34,4.39,1890287,0
2010-09-08,4.47,4.73,4.47,4.72,1926680,0
2010-09-09,4.8,4.8,4.61,4.67,1532864,0
2010-09-10,4.68,4.69,4.11,4.14,6784552,0
2010-09-13,4.2,4.44,4.2,4.42,2936292,0
2010-09-14,4.4,4.58,4.32,4.52,1645274,0
2010-09-15,4.48,4.51,4.36,4.42,1659904,0
2010-09-16,4.39,4.47,4.29,4.39,1131037,0
2010-09-17,4.46,4.55,4.35,4.49,1395328,0
2010-09-20,4.52,4.53,4.35,4.51,2653032,0
2010-09-21,4.51,4.54,4.39,4.43,1418555,0
2010-09-22,4.41,4.44,4.21,4.24,1743662,0
2010-09-23,4.21,4.38,4.17,4.17,2321797,0
2010-09-24,4.3,4.54,4.3,4.53,1700834,0
2010-09-27,4.55,4.65,4.48,4.62,1331180,0
2010-09-28,4.65,4.83,4.55,4.82,1691820,0
2010-09-29,4.81,4.9,4.75,4.79,1352180,0
2010-09-30,4.85,4.9,4.67,4.75,1390364,0
2010-10-01,4.79,5.01,4.78,4.98,2368092,0
2010-10-04,5.22,5.3,5.05,5.13,3957783,0
2010-10-05,5.21,5.24,5.08,5.15,2217250,0
2010-10-06,5.13,5.15,4.9,5,3095383,0
2010-10-07,5.07,5.07,4.86,4.93,1403850,0
2010-10-08,4.92,4.92,4.72,4.74,2142916,0
2010-10-11,4.72,4.99,4.7,4.92,947435,0
2010-10-12,4.91,4.95,4.85,4.93,995874,0
2010-10-13,4.96,5,4.9,4.91,969881,0
2010-10-14,4.92,4.94,4.66,4.7,1829894,0
2010-10-15,4.79,4.99,4.72,4.89,2087941,0
2010-10-18,4.9,5.15,4.87,5.11,2537799,0
2010-10-19,5.01,5.1,4.81,4.86,1568083,0
2010-10-20,4.93,4.96,4.78,4.9,801089,0
2010-10-21,4.74,4.75,4.41,4.46,4914277,0
2010-10-22,4.24,4.57,4.24,4.55,5934144,0
2010-10-25,4.6,4.66,4.48,4.65,1868409,0
2010-10-26,4.59,4.68,4.5,4.6,3047088,0
2010-10-27,4.55,4.78,4.5,4.74,2028240,0
2010-10-28,4.79,4.84,4.54,4.78,2051084,0
2010-10-29,4.74,4.86,4.69,4.86,1965422,0
2010-11-01,4.88,4.88,4.64,4.79,1874196,0
2010-11-02,4.85,4.92,4.77,4.88,1740428,0
2010-11-03,4.86,4.94,4.73,4.87,1485222,0
2010-11-04,4.95,4.98,4.92,4.98,1496259,0
2010-11-05,4.95,5.01,4.79,4.94,2301764,0
2010-11-08,4.87,4.95,4.78,4.86,1056932,0
2010-11-09,4.86,4.92,4.73,4.73,1929415,0
2010-11-10,4.72,4.74,4.54,4.62,1800121,0
2010-11-11,4.54,4.58,4.5,4.51,923963,0
2010-11-12,4.48,4.54,4.46,4.49,1399884,0
2010-11-15,4.51,4.56,4.41,4.41,1496275,0
2010-11-16,4.38,4.46,4.33,4.37,1217437,0
2010-11-17,4.37,4.54,4.35,4.41,1151394,0
2010-11-18,4.47,4.47,4.4,4.41,1051761,0
2010-11-19,4.39,4.59,4.39,4.56,1055273,0
2010-11-22,4.55,4.6,4.51,4.57,754211,0
2010-11-23,4.5,4.66,4.46,4.6,719816,0
2010-11-24,4.65,4.71,4.6,4.65,1016329,0
2010-11-26,4.61,4.67,4.55,4.59,536872,0
2010-11-29,4.53,4.53,4.44,4.46,1263875,0
2010-11-30,4.43,4.54,4.42,4.45,1284622,0
2010-12-01,4.54,4.96,4.51,4.91,2221927,0
2010-12-02,4.97,5.22,4.95,5,1896578,0
2010-12-03,4.96,5.05,4.85,5.01,1216770,0
2010-12-06,5,5.23,4.98,5.22,1505520,0
2010-12-07,5.27,5.55,5.25,5.43,2494161,0
2010-12-08,5.42,5.55,5.39,5.46,1492307,0
2010-12-09,5.48,5.57,5.35,5.57,1523877,0
2010-12-10,5.58,5.75,5.48,5.66,1982992,0
2010-12-13,5.73,5.77,5.44,5.44,1518814,0
2010-12-14,5.47,5.47,5.18,5.25,1961656,0
2010-12-15,5.21,5.33,5.1,5.11,1687004,0
2010-12-16,5.52,5.52,5.28,5.4,2873654,0
2010-12-17,5.41,5.58,5.38,5.56,2039297,0
2010-12-20,5.63,5.96,5.6,5.75,2587493,0
2010-12-21,5.82,5.96,5.8,5.93,1749245,0
2010-12-22,5.93,5.94,5.75,5.84,2173818,0
2010-12-23,5.85,5.87,5.66,5.74,992259,0
2010-12-27,5.72,5.89,5.66,5.88,847738,0
2010-12-28,5.9,5.9,5.8,5.87,853542,0
2010-12-29,5.87,6.12,5.83,6.05,1573196,0
2010-12-30,6.05,6.17,5.92,6.07,1565432,0
2010-12-31,6.01,6.16,6,6.06,1205895,0
2011-01-03,6.16,6.22,5.82,5.82,2993263,0
2011-01-04,5.91,5.96,5.78,5.86,1388617,0
2011-01-05,5.86,5.93,5.76,5.86,1017136,0
2011-01-06,5.88,6.09,5.87,6.08,1634452,0
2011-01-07,6.11,6.18,5.9,5.98,1191134,0
2011-01-10,5.99,5.99,5.78,5.81,2009069,0
2011-01-11,5.86,6.04,5.85,5.99,1348902,0
2011-01-12,6.03,6.18,6.02,6.13,1670508,0
2011-01-13,6.14,6.15,6.04,6.08,591907,0
2011-01-14,6.08,6.17,5.91,6.16,768641,0
2011-01-18,6.06,6.37,6.06,6.12,1157915,0
2011-01-19,6.1,6.11,5.73,5.75,1482547,0
2011-01-20,5.7,5.81,5.59,5.63,1722803,0
2011-01-21,5.71,5.82,5.57,5.61,1032994,0
2011-01-24,5.58,5.75,5.57,5.66,968991,0
2011-01-25,5.63,5.7,5.51,5.67,848642,0
2011-01-26,5.7,5.87,5.66,5.81,1616612,0
2011-01-27,5.72,6.04,5.72,5.94,2251744,0
2011-01-28,6.41,6.56,6.11,6.14,5056740,0
2011-01-31,6.22,6.34,6.02,6.23,1739576,0
2011-02-01,6.25,6.41,6.17,6.3,1694469,0
2011-02-02,6.25,6.5,6.25,6.44,1603226,0
2011-02-03,6.45,6.52,6.39,6.44,1200808,0
2011-02-04,6.49,6.67,6.4,6.63,1423782,0
2011-02-07,6.67,6.75,6.59,6.66,1659386,0
2011-02-08,6.62,6.66,6.44,6.53,1138029,0
2011-02-09,6.5,6.79,6.5,6.59,1600558,0
2011-02-10,6.59,6.63,6.45,6.47,1012305,0
2011-02-11,6.49,6.58,6.43,6.57,896189,0
2011-02-14,6.59,6.73,6.58,6.72,1272405,0
2011-02-15,6.71,6.72,6.45,6.53,1501228,0
2011-02-16,6.56,6.68,6.52,6.68,687971,0
2011-02-18,6.75,6.75,6.43,6.47,1592249,0
2011-02-22,6.38,6.43,6.21,6.24,1894915,0
2011-02-23,6.19,6.3,5.92,6.14,1963201,0
2011-02-24,6.12,6.35,5.87,6.31,1542774,0
2011-02-25,6.43,6.6,6.37,6.58,1247744,0
2011-02-28,6.64,6.72,6.43,6.64,1495073,0
2011-03-01,6.65,6.65,6.26,6.29,1591354,0
2011-03-02,6.25,6.5,6.18,6.45,1342558,0
2011-03-03,6.59,6.84,6.54,6.84,2228194,0
2011-03-04,7.05,7.38,6.98,7.04,5558993,0
2011-03-07,6.98,7.02,6.61,6.77,2502589,0
2011-03-08,6.75,6.92,6.6,6.63,1256134,0
2011-03-09,6.61,6.66,6.37,6.4,1391149,0
2011-03-10,6.31,6.31,6,6.07,2452197,0
2011-03-11,6,6.22,5.94,6.19,1320906,0
2011-03-14,6.08,6.34,6.08,6.16,1722638,0
2011-03-15,5.91,6.13,5.7,6.07,1512519,0
2011-03-16,6.04,6.23,5.9,5.96,1937084,0
2011-03-17,6.06,6.24,5.86,5.88,1103534,0
2011-03-18,5.85,5.96,5.77,5.91,2658197,0
2011-03-21,5.98,6,5.88,5.92,1250589,0
2011-03-22,5.96,5.97,5.83,5.84,1281540,0
2011-03-23,5.8,5.96,5.76,5.95,1853278,0
2011-03-24,5.99,6.08,5.92,5.97,1104686,0
2011-03-25,6,6.26,6,6.12,1585734,0
2011-03-28,6.18,6.2,6.03,6.16,1493757,0
2011-03-29,6.14,6.25,6.07,6.11,1164417,0
2011-03-30,6.11,6.15,5.95,6,1957082,0
2011-03-31,6,6.07,5.84,5.9,1541434,0
2011-04-01,6,6.15,5.91,5.94,1389607,0
2011-04-04,6.01,6.19,5.89,5.93,1518212,0
2011-04-05,5.95,6.15,5.84,6.05,1465557,0
2011-04-06,6.14,6.35,5.99,6.2,1592074,0
2011-04-07,6.19,6.24,6.06,6.16,1096896,0
2011-04-08,6.21,6.21,6.06,6.15,751809,0
2011-04-11,6.13,6.16,6,6.03,914748,0
2011-04-12,6,6.03,5.89,5.94,1082450,0
2011-04-13,5.97,6.04,5.91,5.92,836525,0
2011-04-14,5.88,5.95,5.87,5.94,541091,0
2011-04-15,5.93,5.95,5.82,5.93,608376,0
2011-04-18,5.91,5.91,5.77,5.88,995010,0
2011-04-19,5.89,5.89,5.76,5.86,573790,0
2011-04-20,6,6.24,5.99,6.2,1049495,0
2011-04-21,6.3,6.34,6.1,6.32,1151719,0
2011-04-25,6.36,6.77,6.28,6.72,3238096,0
2011-04-26,6.73,6.96,6.63,6.93,2069869,0
2011-04-27,7.09,7.09,6.75,6.85,1321904,0
2011-04-28,6.84,6.89,6.75,6.84,812927,0
2011-04-29,6.84,6.85,6.75,6.79,1198424,0
2011-05-02,6.82,7.08,6.82,6.92,2973912,0
2011-05-03,6.9,7,6.77,6.87,2187076,0
2011-05-04,6.87,6.96,6.73,6.79,1533867,0
2011-05-05,6.76,6.92,6.63,6.79,1327017,0
2011-05-06,6.94,6.94,6.79,6.84,750028,0
2011-05-09,6.81,6.84,6.73,6.82,891678,0
2011-05-10,6.85,7.04,6.77,7.04,1452669,0
2011-05-11,7.03,7.05,6.73,6.76,1437976,0
2011-05-12,6.74,7.03,6.63,7,1063441,0
2011-05-13,7.03,7.19,6.93,7.01,1765458,0
2011-05-16,6.93,7.06,6.63,6.76,2062662,0
2011-05-17,6.76,6.79,6.61,6.74,1256527,0
2011-05-18,6.77,6.99,6.66,6.91,1697087,0
2011-05-19,7,7.03,6.75,6.84,1204005,0
2011-05-20,6.82,6.89,6.79,6.82,981644,0
2011-05-23,6.72,6.72,6.5,6.53,848807,0
2011-05-24,6.56,6.6,6.23,6.25,2183686,0
2011-05-25,6.23,6.37,6.22,6.28,714543,0
2011-05-26,6.3,6.48,6.16,6.42,889690,0
2011-05-27,6.46,6.46,6.35,6.41,418318,0
2011-05-31,6.47,6.6,6.43,6.59,1028975,0
2011-06-01,6.52,6.59,6.29,6.32,923245,0
2011-06-02,6.34,6.42,6.17,6.25,604160,0
2011-06-03,6.12,6.27,6.02,6.14,966513,0
2011-06-06,6.16,6.28,6.03,6.09,879615,0
2011-06-07,6.15,6.32,6.11,6.29,939292,0
2011-06-08,6.25,6.26,6.07,6.11,778552,0
2011-06-09,6.11,6.25,6.08,6.11,905481,0
2011-06-10,6.08,6.21,6,6.1,1111192,0
2011-06-13,6.12,6.13,5.94,5.97,824929,0
2011-06-14,6.07,6.25,6.04,6.16,693078,0
2011-06-15,6.08,6.16,5.93,6.01,1091380,0
2011-06-16,6,6.14,5.94,6.05,859179,0
2011-06-17,6.12,6.14,6.01,6.03,1051106,0
2011-06-20,6.03,6.11,6,6.09,660473,0
2011-06-21,6.13,6.29,6.1,6.26,698281,0
2011-06-22,6.21,6.27,6.1,6.12,581256,0
2011-06-23,6.01,6.34,5.95,6.32,964121,0
2011-06-24,6.35,6.4,6.2,6.37,3264338,0
2011-06-27,6.42,6.44,6.21,6.4,1162289,0
2011-06-28,6.41,6.52,6.38,6.52,827427,0
2011-06-29,6.52,6.53,6.37,6.41,951033,0
2011-06-30,6.43,6.6,6.24,6.52,1631003,0
2011-07-01,6.53,6.83,6.47,6.8,1087863,0
2011-07-05,6.79,6.79,6.51,6.59,1146345,0
2011-07-06,6.6,6.64,6.5,6.56,715637,0
2011-07-07,6.63,6.74,6.55,6.68,892186,0
2011-07-08,6.53,6.76,6.53,6.57,765382,0
2011-07-11,6.48,6.5,6.3,6.36,690195,0
2011-07-12,6.33,6.33,6,6.12,1820736,0
2011-07-13,6.14,6.24,6.1,6.12,623485,0
2011-07-14,6.14,6.21,6.03,6.04,544424,0
2011-07-15,6.06,6.2,6.02,6.08,713815,0
2011-07-18,6.03,6.08,5.92,5.96,906150,0
2011-07-19,6.01,6.19,5.93,6.11,1239523,0
2011-07-20,6.21,6.31,5.98,6.06,1051496,0
2011-07-21,6.08,6.11,6,6.09,1045686,0
2011-07-22,6.06,6.78,5.99,6.68,2208833,0
2011-07-25,6.57,6.64,6.42,6.45,1359073,0
2011-07-26,6.49,6.57,6.4,6.48,859929,0
2011-07-27,6.39,6.49,6.13,6.17,1312250,0
2011-07-28,6.19,6.29,6.06,6.25,1132366,0
2011-07-29,6.14,6.33,6.08,6.2,1439009,0
2011-08-01,6.3,6.35,6,6.06,1377294,0
2011-08-02,6,6.1,5.88,5.88,1190306,0
2011-08-03,5.88,6,5.66,5.97,1217768,0
2011-08-04,5.8,5.89,5.59,5.6,1307523,0
2011-08-05,5.66,5.75,5.29,5.47,1993434,0
2011-08-08,5.27,5.46,4.97,4.97,2784734,0
2011-08-09,5.24,5.36,4.7,5.3,2576154,0
2011-08-10,5.07,5.12,4.83,4.85,1620245,0
2011-08-11,4.88,5.28,4.88,5.2,1369622,0
2011-08-12,5.27,5.45,5.05,5.2,739768,0
2011-08-15,5.24,5.5,5.02,5.5,544786,0
2011-08-16,5.4,5.47,5.2,5.29,655807,0
2011-08-17,5.31,5.42,5.21,5.4,859381,0
2011-08-18,5.19,5.27,4.99,5.12,1689825,0
2011-08-19,5.06,5.33,4.96,5.09,2027643,0
2011-08-22,5.24,5.41,5.16,5.27,1450917,0
2011-08-23,5.31,5.6,5.28,5.59,1059965,0
2011-08-24,5.59,5.7,5.42,5.6,821257,0
2011-08-25,5.5,5.64,5.41,5.49,1336920,0
2011-08-26,5.38,5.7,5.33,5.62,793245,0
2011-08-29,5.69,5.96,5.65,5.95,768820,0
2011-08-30,5.88,5.99,5.7,5.73,1287153,0
2011-08-31,5.79,5.83,5.51,5.63,1448883,0
2011-09-01,5.62,5.7,5.3,5.33,1388583,0
2011-09-02,5.22,5.55,5.13,5.15,901718,0
2011-09-06,4.95,5.23,4.86,5.21,1513592,0
2011-09-07,5.32,5.4,5.27,5.39,711431,0
2011-09-08,5.35,5.5,5.28,5.36,1208885,0
2011-09-09,5.28,5.42,5.1,5.19,1018671,0
2011-09-12,5.1,5.41,5.1,5.38,1372651,0
2011-09-13,5.41,5.49,5.32,5.47,840293,0
2011-09-14,5.55,5.96,5.52,5.69,2702998,0
2011-09-15,5.73,5.76,5.48,5.76,2281297,0
2011-09-16,5.8,5.83,5.61,5.66,2264359,0
2011-09-19,5.54,5.57,5.33,5.41,1113023,0
2011-09-20,5.43,5.69,5.31,5.58,3128293,0
2011-09-21,5.58,5.65,5.43,5.44,1805661,0
2011-09-22,5.2,5.35,5.08,5.21,1873750,0
2011-09-23,5.14,5.39,5.12,5.36,1000753,0
2011-09-26,5.44,5.44,5.19,5.36,1373358,0
2011-09-27,5.48,5.83,5.37,5.69,2102436,0
2011-09-28,5.67,5.76,5.31,5.34,2033908,0
2011-09-29,5.47,5.5,5.2,5.41,1983273,0
2011-09-30,5.29,5.4,5.21,5.25,1235319,0
2011-10-03,5.17,5.29,4.85,4.9,1793684,0
2011-10-04,4.84,5.24,4.84,5.22,1750089,0
2011-10-05,5.27,5.51,5.1,5.48,1646391,0
2011-10-06,5.47,5.54,5.38,5.5,1491701,0
2011-10-07,5.5,5.58,5.39,5.49,1119768,0
2011-10-10,5.61,5.84,5.53,5.84,1058015,0
2011-10-11,5.76,5.9,5.71,5.86,853728,0
2011-10-12,5.9,5.99,5.84,5.9,1157425,0
2011-10-13,5.82,5.93,5.79,5.88,924837,0
2011-10-14,5.87,6.05,5.84,6.04,792763,0
2011-10-17,5.93,6.02,5.75,5.78,801456,0
2011-10-18,5.82,6.09,5.69,6.05,793063,0
2011-10-19,6.04,6.04,5.71,5.73,1187129,0
2011-10-20,5.68,5.88,5.58,5.86,777402,0
2011-10-21,5.94,6.38,5.82,6.36,2831177,0
2011-10-24,6.29,6.56,6.27,6.46,2064107,0
2011-10-25,6.4,6.47,6.22,6.25,1575189,0
2011-10-26,6.26,6.51,6.1,6.45,1634980,0
2011-10-27,6.64,6.8,6.49,6.66,3044509,0
2011-10-28,6.58,6.61,6.48,6.48,1664522,0
2011-10-31,6.35,6.45,6.29,6.33,879358,0
2011-11-01,6.03,6.28,6.02,6.15,1212800,0
2011-11-02,6.27,6.28,6.07,6.19,1410801,0
2011-11-03,6.27,6.51,6.11,6.49,758680,0
2011-11-04,6.39,6.58,6.29,6.48,870861,0
2011-11-07,6.46,6.56,6.38,6.52,626310,0
2011-11-08,6.55,6.66,6.43,6.62,702838,0
2011-11-09,6.43,6.46,6.16,6.17,1092950,0
2011-11-10,6.28,6.28,6.03,6.14,1910100,0
2011-11-11,6.49,6.75,6.39,6.64,2396461,0
2011-11-14,6.59,6.79,6.41,6.45,2043988,0
2011-11-15,6.47,6.79,6.45,6.75,1354686,0
2011-11-16,6.73,6.85,6.56,6.58,1482067,0
2011-11-17,6.55,6.58,6.4,6.5,2089036,0
2011-11-18,6.51,6.69,6.44,6.67,1803109,0
2011-11-21,6.53,6.58,6.35,6.46,1186506,0
2011-11-22,6.44,6.59,6.4,6.42,923993,0
2011-11-23,6.36,6.37,6.11,6.11,1127891,0
2011-11-25,6.09,6.26,6.06,6.18,754344,0
2011-11-28,6.37,6.62,6.33,6.62,1800930,0
2011-11-29,6.65,6.65,6.3,6.44,1256235,0
2011-11-30,6.67,6.9,6.5,6.89,2112346,0
2011-12-01,6.85,7.04,6.73,6.97,2173961,0
2011-12-02,7.01,7.18,6.97,7.03,2354600,0
2011-12-05,7.1,7.17,6.88,6.96,1151736,0
2011-12-06,6.95,6.96,6.83,6.86,694146,0
2011-12-07,6.95,7.04,6.7,7,1198896,0
2011-12-08,6.88,6.98,6.57,6.59,1227250,0
2011-12-09,6.28,6.47,6.23,6.34,3240250,0
2011-12-12,6.25,6.28,6.1,6.23,1636873,0
2011-12-13,6.26,6.29,5.89,5.93,1963108,0
2011-12-14,5.85,5.95,5.65,5.8,1221925,0
2011-12-15,5.9,5.93,5.68,5.73,662360,0
2011-12-16,5.82,5.99,5.76,5.81,1194497,0
2011-12-19,5.81,5.95,5.62,5.64,1060224,0
2011-12-20,5.78,6,5.78,5.97,1540208,0
2011-12-21,5.87,5.89,5.6,5.83,1063023,0
2011-12-22,5.87,6.11,5.78,6.05,900432,0
2011-12-23,6.07,6.08,5.92,6.04,259083,0
2011-12-27,6.03,6.16,5.98,6.08,583095,0
2011-12-28,6.06,6.07,5.83,5.84,676489,0
2011-12-29,5.79,6.01,5.79,5.98,587816,0
2011-12-30,5.96,6.01,5.89,5.94,1547201,0
2012-01-03,6.08,6.2,5.95,6.14,1628878,0
2012-01-04,6.1,6.14,6.02,6.02,651156,0
2012-01-05,5.97,6.11,5.92,6.07,1065940,0
2012-01-06,6.08,6.17,6.04,6.09,1723323,0
2012-01-09,6.08,6.23,5.99,6.16,969512,0
2012-01-10,6.2,6.2,6.02,6.07,1027939,0
2012-01-11,6.06,6.23,6.03,6.16,1425225,0
2012-01-12,6.2,6.68,6.2,6.48,5515037,0
2012-01-13,6.44,6.64,6.39,6.42,2345005,0
2012-01-17,6.5,6.61,6.49,6.54,1053494,0
2012-01-18,6.55,6.95,6.54,6.85,2703349,0
2012-01-19,6.91,7.12,6.69,6.69,3122867,0
2012-01-20,6.63,6.88,6.63,6.77,1876561,0
2012-01-23,6.75,6.83,6.69,6.74,1081104,0
2012-01-24,6.71,6.81,6.68,6.68,1109759,0
2012-01-25,6.73,6.76,6.62,6.68,1294477,0
2012-01-26,6.7,6.76,6.57,6.64,2359127,0
2012-01-27,6.8,7.1,6.75,6.85,5089369,0
2012-01-30,6.75,6.9,6.66,6.85,2020173,0
2012-01-31,6.89,6.91,6.66,6.8,2179029,0
2012-02-01,6.83,7.01,6.72,6.98,2822031,0
2012-02-02,6.79,6.95,6.79,6.89,1194037,0
2012-02-03,6.98,7.01,6.9,7.01,2415955,0
2012-02-06,6.9,7.02,6.88,6.88,1107534,0
2012-02-07,6.85,6.93,6.81,6.85,798482,0
2012-02-08,6.82,7.04,6.82,7.02,1044033,0
2012-02-09,7.03,7.05,6.94,6.94,579396,0
2012-02-10,6.87,6.92,6.76,6.81,866798,0
2012-02-13,6.88,6.89,6.7,6.77,831376,0
2012-02-14,6.75,6.78,6.58,6.73,936674,0
2012-02-15,6.79,6.84,6.63,6.67,1149915,0
2012-02-16,6.69,6.82,6.63,6.77,1169976,0
2012-02-17,6.82,6.82,6.64,6.66,743231,0
2012-02-21,6.68,6.75,6.51,6.54,1053091,0
2012-02-22,6.55,6.62,6.49,6.55,987189,0
2012-02-23,6.56,6.69,6.47,6.63,843642,0
2012-02-24,6.77,6.79,6.55,6.57,1168934,0
2012-02-27,6.54,6.72,6.44,6.57,1016700,0
2012-02-28,6.6,6.82,6.6,6.71,1431111,0
2012-02-29,6.76,6.89,6.59,6.59,2482839,0
2012-03-01,6.64,6.67,6.54,6.55,962386,0
2012-03-02,6.54,6.61,6.34,6.37,1761056,0
2012-03-05,6.32,6.36,6.16,6.19,994326,0
2012-03-06,6.08,6.16,5.96,5.98,2295747,0
2012-03-07,6.02,6.12,5.98,6,814701,0
2012-03-08,6.07,6.42,6,6.32,3151841,0
2012-03-09,6.26,6.36,6.21,6.26,1533327,0
2012-03-12,6.22,6.27,6.09,6.13,815407,0
2012-03-13,6.19,6.33,6.17,6.3,1132850,0
2012-03-14,6.29,6.39,6.17,6.22,769855,0
2012-03-15,6.24,6.45,6.19,6.37,1277112,0
2012-03-16,6.4,6.41,6.23,6.24,1399494,0
2012-03-19,6.25,6.36,6.16,6.34,1418317,0
2012-03-20,6.3,6.46,6.24,6.4,922154,0
2012-03-21,6.4,6.53,6.39,6.41,1028884,0
2012-03-22,6.33,6.43,6.26,6.33,665569,0
2012-03-23,6.35,6.42,6.28,6.41,815925,0
2012-03-26,6.37,6.58,6.37,6.5,1341341,0
2012-03-27,6.49,6.55,6.4,6.4,954491,0
2012-03-28,6.41,6.45,6.33,6.41,1503613,0
2012-03-29,6.35,6.48,6.31,6.48,1623071,0
2012-03-30,6.55,6.55,6.33,6.43,1050266,0
2012-04-02,6.42,6.6,6.27,6.6,1247739,0
2012-04-03,6.56,6.56,6.34,6.36,1700080,0
2012-04-04,6.26,6.31,6.06,6.12,1167253,0
2012-04-05,6.07,6.13,6.02,6.13,486280,0
2012-04-09,6.02,6.08,5.91,6.04,906989,0
2012-04-10,6.05,6.09,5.99,6.01,1677544,0
2012-04-11,6.1,6.16,6.02,6.14,845966,0
2012-04-12,6.15,6.55,6.1,6.48,3933732,0
2012-04-13,6.43,6.43,6.23,6.27,1787518,0
2012-04-16,6.28,6.34,6.2,6.21,941147,0
2012-04-17,6.24,6.4,6.24,6.37,2335327,0
2012-04-18,6.28,6.58,6.28,6.52,3566160,0
2012-04-19,6.5,6.52,6.18,6.18,2468188,0
2012-04-20,6.25,6.47,5.52,5.75,8740005,0
2012-04-23,5.61,5.64,5.41,5.51,3030847,0
2012-04-24,5.51,5.59,5.39,5.46,2517130,0
2012-04-25,5.59,5.66,5.42,5.56,1326973,0
2012-04-26,5.54,5.65,5.52,5.58,899494,0
2012-04-27,5.61,5.61,5.39,5.49,2186304,0
2012-04-30,5.45,5.54,5.41,5.46,1625696,0
2012-05-01,5.48,5.53,5.41,5.43,1275859,0
2012-05-02,5.37,5.39,5.25,5.35,1148439,0
2012-05-03,5.36,5.39,5.01,5.03,2289685,0
2012-05-04,5.03,5.14,4.92,4.96,2226167,0
2012-05-07,4.93,5.02,4.9,4.96,2300597,0
2012-05-08,4.92,4.99,4.77,4.98,4116908,0
2012-05-09,4.89,4.96,4.65,4.94,3744276,0
2012-05-10,4.98,5.16,4.84,5.06,2664603,0
2012-05-11,4.99,5.15,4.97,5.08,1876097,0
2012-05-14,4.99,4.99,4.7,4.77,2120981,0
2012-05-15,4.73,4.97,4.68,4.8,2681263,0
2012-05-16,4.82,4.93,4.73,4.76,1796619,0
2012-05-17,4.75,4.8,4.7,4.73,1249287,0
2012-05-18,4.72,4.74,4.61,4.62,1217515,0
2012-05-21,4.62,4.73,4.57,4.72,1144646,0
2012-05-22,4.72,4.82,4.58,4.63,1503103,0
2012-05-23,4.56,4.68,4.51,4.65,1773323,0
2012-05-24,4.67,4.75,4.5,4.54,1668472,0
2012-05-25,4.57,4.59,4.5,4.52,1338715,0
2012-05-29,4.58,4.61,4.49,4.55,2554053,0
2012-05-30,4.52,4.59,4.47,4.54,793916,0
2012-05-31,4.56,4.59,4.42,4.57,1417945,0
2012-06-01,4.46,4.47,4.25,4.29,1222707,0
2012-06-04,4.3,4.36,4.2,4.32,1366479,0
2012-06-05,4.31,4.44,4.24,4.36,821001,0
2012-06-06,4.42,4.74,4.38,4.72,1906099,0
2012-06-07,4.78,4.8,4.55,4.57,1279456,0
2012-06-08,4.54,4.72,4.52,4.67,591736,0
2012-06-11,4.71,4.72,4.47,4.48,1225512,0
2012-06-12,4.49,4.62,4.48,4.6,881821,0
2012-06-13,4.58,4.66,4.46,4.49,811821,0
2012-06-14,4.32,4.32,3.7,3.85,11450998,0
2012-06-15,3.82,3.83,3.72,3.76,2974297,0
2012-06-18,3.76,3.78,3.49,3.5,3777600,0
2012-06-19,3.54,3.72,3.5,3.69,1580646,0
2012-06-20,3.65,3.77,3.6,3.75,1020267,0
2012-06-21,3.74,3.77,3.65,3.72,1884783,0
2012-06-22,3.68,3.74,3.68,3.7,2768348,0
2012-06-25,3.67,3.71,3.64,3.65,999187,0
2012-06-26,3.66,3.72,3.63,3.66,1648618,0
2012-06-27,3.69,3.73,3.63,3.67,1454308,0
2012-06-28,3.66,3.72,3.64,3.71,593795,0
2012-06-29,3.83,3.88,3.75,3.75,992286,0
2012-07-02,3.82,3.87,3.74,3.87,1096610,0
2012-07-03,3.87,3.94,3.84,3.87,595706,0
2012-07-05,3.87,4.11,3.85,3.97,1504442,0
2012-07-06,3.92,3.95,3.76,3.81,801989,0
2012-07-09,3.78,3.81,3.69,3.74,1011927,0
2012-07-10,3.73,3.76,3.59,3.65,1347957,0
2012-07-11,3.67,3.73,3.61,3.67,832727,0
2012-07-12,3.65,3.72,3.6,3.67,964268,0
2012-07-13,3.68,3.74,3.66,3.69,812645,0
2012-07-16,3.69,3.71,3.53,3.55,1261200,0
2012-07-17,3.59,3.75,3.56,3.61,1116122,0
2012-07-18,3.62,3.78,3.61,3.71,1274245,0
2012-07-19,3.77,3.77,3.32,3.58,1660255,0
2012-07-20,3.61,3.65,3.46,3.48,1161552,0
2012-07-23,3.39,3.39,3.17,3.31,1844597,0
2012-07-24,3.31,3.33,3.23,3.32,977187,0
2012-07-25,3.34,3.62,3.28,3.54,1750604,0
2012-07-26,3.57,3.68,3.51,3.65,1215569,0
2012-07-27,3.68,3.89,3.46,3.82,1968641,0
2012-07-30,3.82,3.99,3.61,3.63,1126742,0
2012-07-31,3.63,3.77,3.63,3.71,910057,0
2012-08-01,3.72,3.75,3.48,3.55,1759468,0
2012-08-02,3.57,3.62,3.45,3.54,1011236,0
2012-08-03,3.62,3.84,3.57,3.83,1555145,0
2012-08-06,3.82,3.89,3.78,3.86,867994,0
2012-08-07,3.88,4.06,3.84,3.89,1101542,0
2012-08-08,3.88,3.92,3.81,3.86,337196,0
2012-08-09,3.86,3.97,3.8,3.93,812836,0
2012-08-10,3.93,3.93,3.81,3.87,508957,0
2012-08-13,3.85,3.88,3.77,3.87,602658,0
2012-08-14,3.88,3.95,3.63,3.65,781631,0
2012-08-15,3.66,3.85,3.66,3.83,669567,0
2012-08-16,3.83,4.05,3.79,4.02,1560949,0
2012-08-17,3.99,4.12,3.97,4.1,931930,0
2012-08-20,4.07,4.07,3.93,3.96,939239,0
2012-08-21,3.98,4.06,3.9,3.92,725247,0
2012-08-22,3.93,3.94,3.65,3.84,740809,0
2012-08-23,3.82,3.91,3.75,3.85,1619438,0
2012-08-24,3.83,3.89,3.79,3.81,1809653,0
2012-08-27,3.84,3.93,3.79,3.89,920670,0
2012-08-28,3.88,3.97,3.86,3.96,1065956,0
2012-08-29,3.98,4.03,3.94,3.96,609265,0
2012-08-30,3.95,3.96,3.9,3.92,906328,0
2012-08-31,3.97,3.98,3.85,3.89,746068,0
2012-09-04,3.88,3.94,3.76,3.91,871029,0
2012-09-05,3.94,3.99,3.76,3.8,1064061,0
2012-09-06,3.82,3.95,3.82,3.9,1314612,0
2012-09-07,3.94,3.95,3.85,3.89,1024866,0
2012-09-10,3.88,3.955,3.85,3.935,2601753,0
2012-09-11,3.94,4.21,3.93,4.21,2591881,0
2012-09-12,4.23,4.44,4.18,4.43,2158538,0
2012-09-13,4.43,4.46,4.3,4.355,1143722,0
2012-09-14,4.4,4.53,4.36,4.42,1631247,0
2012-09-17,4.38,4.43,4.26,4.31,1070100,0
2012-09-18,4.29,4.34,4.19,4.24,1352242,0
2012-09-19,4.26,4.31,4.21,4.25,816158,0
2012-09-20,4.21,4.23,4.1,4.2,1206108,0
2012-09-21,4.25,4.25,4.13,4.18,1210845,0
2012-09-24,4.15,4.19,4.09,4.11,662145,0
2012-09-25,4.13,4.16,3.78,3.84,1628040,0
2012-09-26,3.85,3.86,3.67,3.82,1349650,0
2012-09-27,3.83,3.86,3.75,3.86,1489951,0
2012-09-28,3.82,3.9,3.75,3.84,1771398,0
2012-10-01,3.86,3.86,3.69,3.72,1400840,0
2012-10-02,3.75,3.775,3.59,3.68,1998161,0
2012-10-03,3.68,3.71,3.57,3.65,1644290,0
2012-10-04,3.68,3.78,3.62,3.73,843701,0
2012-10-05,3.74,3.82,3.665,3.8,1519815,0
2012-10-08,3.77,3.81,3.71,3.77,693983,0
2012-10-09,3.8,3.8,3.58,3.59,880571,0
2012-10-10,3.58,3.6,3.49,3.53,734851,0
2012-10-11,3.57,3.62,3.51,3.56,952263,0
2012-10-12,3.56,3.61,3.46,3.56,941786,0
2012-10-15,3.57,3.62,3.54,3.6,449096,0
2012-10-16,3.64,3.72,3.61,3.71,740608,0
2012-10-17,3.72,3.72,3.53,3.55,1223190,0
2012-10-18,3.57,3.6,3.475,3.5099,1281453,0
2012-10-19,3.5,3.79,3.5,3.69,6370206,0
2012-10-22,3.66,3.77,3.65,3.73,889114,0
2012-10-23,3.65,3.8,3.62,3.78,1672431,0
2012-10-24,3.77,3.78,3.6,3.62,1211981,0
2012-10-25,3.64,3.6894,3.54,3.67,1346992,0
2012-10-26,3.68,3.8,3.6645,3.79,870828,0
2012-10-31,3.79,3.92,3.7601,3.88,995117,0
2012-11-01,3.89,4.05,3.55,4.025,1295748,0
2012-11-02,4.03,4.04,3.8701,3.93,1244451,0
2012-11-05,3.94,4.04,3.8325,4.03,550924,0
2012-11-06,4.03,4.16,3.97,4.13,890088,0
2012-11-07,4.09,4.09,3.79,3.9,1690848,0
2012-11-08,3.9,3.995,3.87,3.95,1436006,0
2012-11-09,3.92,4.065,3.9,4.04,1650693,0
2012-11-12,4.04,4.05,3.84,3.84,2151017,0
2012-11-13,3.82,4.09,3.8101,4,1434697,0
2012-11-14,4.01,4.03,3.87,3.91,1210083,0
2012-11-15,3.9,3.97,3.87,3.89,1063940,0
2012-11-16,3.88,3.88,3.62,3.71,1482900,0
2012-11-19,3.75,3.985,3.75,3.93,1035973,0
2012-11-20,3.92,3.97,3.83,3.86,392777,0
2012-11-21,3.86,3.94,3.85,3.87,435082,0
2012-11-23,3.9,4.05,3.8905,4.05,347718,0
2012-11-26,4.04,4.15,4.0295,4.065,708473,0
2012-11-27,4.08,4.17,3.96,3.96,898172,0
2012-11-28,3.96,3.96,3.845,3.9,1649638,0
2012-11-29,3.95,4.01,3.9,3.97,1117871,0
2012-11-30,3.9891,4.0185,3.955,3.96,841646,0
2012-12-03,4,4.025,3.93,3.95,759764,0
2012-12-04,3.93,4.01,3.89,3.93,1113654,0
2012-12-05,3.96,3.97,3.82,3.87,1343685,0
2012-12-06,3.86,3.9,3.75,3.79,1460780,0
2012-12-07,3.82,3.9199,3.71,3.89,1096545,0
2012-12-10,3.89,4.11,3.86,4.08,1383511,0
2012-12-11,4.1,4.325,4.1,4.31,1044225,0
2012-12-12,4.31,4.38,4.22,4.23,705045,0
2012-12-13,4.22,4.22,3.83,3.85,1939170,0
2012-12-14,3.85,3.93,3.79,3.89,972754,0
2012-12-17,3.9,3.95,3.83,3.85,869284,0
2012-12-18,3.86,3.92,3.84,3.88,979702,0
2012-12-19,3.85,3.91,3.85,3.88,713885,0
2012-12-20,3.89,3.92,3.77,3.89,552095,0
2012-12-21,3.85,3.96,3.77,3.88,1229393,0
2012-12-24,3.87,3.88,3.82,3.83,153052,0
2012-12-26,3.83,4,3.83,3.98,504851,0
2012-12-27,3.97,4,3.82,3.86,702038,0
2012-12-28,3.83,3.955,3.83,3.83,651732,0
2012-12-31,3.82,4.01,3.8199,3.99,1728849,0
2013-01-02,4.06,4.1,3.98,4.04,2407798,0
2013-01-03,4.07,4.15,4,4.11,1442712,0
2013-01-04,4.05,4.21,4.04,4.17,855735,0
2013-01-07,4.13,4.23,4,4.15,530110,0
2013-01-08,4.13,4.14,4.01,4.03,1875389,0
2013-01-09,4.04,4.12,4.02,4.04,386426,0
2013-01-10,4.08,4.12,4.04,4.09,480123,0
2013-01-11,4.09,4.2,4.04,4.14,928269,0
2013-01-14,4.12,4.205,4.1,4.18,992128,0
2013-01-15,4.14,4.29,4.12,4.18,593149,0
2013-01-16,4.16,4.26,4.14,4.18,717562,0
2013-01-17,4.21,4.305,4.155,4.2,1636610,0
2013-01-18,4.21,4.265,4.18,4.18,975671,0
2013-01-22,4.17,4.21,4.12,4.15,745715,0
2013-01-23,4.14,4.14,4.04,4.05,764884,0
2013-01-24,4.02,4.09,3.89,3.9,2162820,0
2013-01-25,4.45,4.75,4.27,4.36,5012511,0
2013-01-28,4.41,4.705,4.38,4.66,2899307,0
2013-01-29,4.58,4.64,4.5,4.54,1672086,0
2013-01-30,4.52,4.63,4.42,4.44,1285283,0
2013-01-31,4.45,4.5,4.4,4.45,1503291,0
2013-02-01,4.3684,4.63,4.3684,4.625,705074,0
2013-02-04,4.57,4.61,4.46,4.46,895791,0
2013-02-05,4.51,4.72,4.46,4.64,1129284,0
2013-02-06,4.59,4.66,4.54,4.6,572427,0
2013-02-07,4.63,4.68,4.51,4.6,509808,0
2013-02-08,4.61,4.8599,4.58,4.79,1110739,0
2013-02-11,4.79,4.79,4.69,4.74,533759,0
2013-02-12,4.76,5.06,4.76,5.05,1709825,0
2013-02-13,5.07,5.15,5,5.06,1272075,0
2013-02-14,5.03,5.06,4.96,5.02,993335,0
2013-02-15,5.07,5.08,4.89,4.94,881582,0
2013-02-19,4.94,5.12,4.91,5.105,577011,0
2013-02-20,5.1,5.12,4.85,4.85,894012,0
2013-02-21,4.86,4.89,4.7,4.76,395954,0
2013-02-22,4.64,4.895,4.64,4.86,526768,0
2013-02-25,4.9,5,4.63,4.63,1574668,0
2013-02-26,4.65,4.71,4.56,4.6,842499,0
2013-02-27,4.65,4.67,4.57,4.63,836045,0
2013-02-28,4.66,4.75,4.62,4.68,1219202,0
2013-03-01,4.63,4.63,4.49,4.53,851497,0
2013-03-04,4.53,4.57,4.45,4.52,811215,0
2013-03-05,4.55,4.65,4.52,4.63,512473,0
2013-03-06,4.68,4.73,4.52,4.65,586667,0
2013-03-07,4.66,4.74,4.58,4.74,524401,0
2013-03-08,4.8,4.82,4.715,4.78,772455,0
2013-03-11,4.75,4.78,4.73,4.78,465530,0
2013-03-12,4.75,4.88,4.75,4.86,660234,0
2013-03-13,4.85,4.9,4.78,4.87,623800,0
2013-03-14,4.9,5.04,4.88,4.96,1219340,0
2013-03-15,4.97,4.98,4.92,4.97,1642441,0
2013-03-18,4.84,4.9,4.77,4.77,372039,0
2013-03-19,4.99,5.315,4.99,5.29,3065958,0
2013-03-20,5.35,5.54,5.3,5.53,2487977,0
2013-03-21,5.49,5.705,5.49,5.58,2835267,0
2013-03-22,5.59,5.66,5.53,5.55,734583,0
2013-03-25,5.56,5.56,5.29,5.4,1062373,0
2013-03-26,5.45,5.49,5.35,5.43,590111,0
2013-03-27,5.36,5.47,5.25,5.45,665517,0
2013-03-28,5.47,5.49,5.36,5.455,575277,0
2013-04-01,5.49,5.49,5.21,5.29,978057,0
2013-04-02,5.32,5.36,5.17,5.21,1033331,0
2013-04-03,5.24,5.27,5.05,5.2,971855,0
2013-04-04,5.49,5.5,5.3,5.39,1541607,0
2013-04-05,5.27,5.49,5.26,5.32,1240521,0
2013-04-08,5.39,5.405,5.25,5.35,795410,0
2013-04-09,5.37,5.42,5.29,5.29,740527,0
2013-04-10,5.29,5.465,5.29,5.44,918905,0
2013-04-11,5.45,5.45,5.29,5.3,564337,0
2013-04-12,5.26,5.32,5.15,5.23,772465,0
2013-04-15,5.17,5.23,4.98,5.03,922151,0
2013-04-16,5.07,5.32,5.02,5.315,1259962,0
2013-04-17,5.23,5.35,4.76,4.84,1773684,0
2013-04-18,4.84,5.47,4.66,5.29,3948068,0
2013-04-19,5.15,5.25,4.69,4.8,4975095,0
2013-04-22,4.82,5.04,4.81,4.89,1647925,0
2013-04-23,4.94,5.04,4.88,4.97,1250445,0
2013-04-24,4.97,5.02,4.82,4.89,1280532,0
2013-04-25,4.92,5.03,4.86,4.92,998135,0
2013-04-26,4.91,4.92,4.66,4.71,1503136,0
2013-04-29,4.71,4.8,4.68,4.72,1452362,0
2013-04-30,4.7,4.77,4.5201,4.65,1747184,0
2013-05-01,4.64,4.67,4.5,4.59,1928362,0
2013-05-02,4.63,4.82,4.59,4.78,2774298,0
2013-05-03,4.855,5.075,4.83,5.03,2777889,0
2013-05-06,5.05,5.06,4.98,5,1184877,0
2013-05-07,4.98,5.01,4.92,4.95,791548,0
2013-05-08,4.92,4.94,4.86,4.94,611598,0
2013-05-09,4.92,4.95,4.83,4.89,954538,0
2013-05-10,4.91,5,4.9,4.99,893391,0
2013-05-13,4.96,5.02,4.9,4.91,957834,0
2013-05-14,4.9,4.96,4.8698,4.9,600190,0
2013-05-15,4.87,4.93,4.81,4.89,762146,0
2013-05-16,4.9,5.12,4.8899,4.99,1116068,0
2013-05-17,5.03,5.04,4.93,5.03,898957,0
2013-05-20,5.03,5.14,4.99,5.12,776929,0
2013-05-21,5.12,5.22,5.08,5.21,944701,0
2013-05-22,5.2,5.3,5.015,5.02,1239930,0
2013-05-23,4.98,5.03,4.91,4.98,776118,0
2013-05-24,4.96,4.99,4.88,4.96,365480,0
2013-05-28,5.03,5.13,4.99,5.06,665508,0
2013-05-29,5,5.05,4.95,5.02,357740,0
2013-05-30,5.05,5.34,5,5.18,1115648,0
2013-05-31,5.12,5.26,5.06,5.18,1295241,0
2013-06-03,5.19,5.37,5.13,5.25,1186389,0
2013-06-04,5.26,5.34,5.11,5.2,855590,0
2013-06-05,5.18,5.2,5.039,5.17,497602,0
2013-06-06,5.19,5.23,5.06,5.18,529195,0
2013-06-07,5.23,5.24,5.095,5.2,335911,0
2013-06-10,5.24,5.24,5.13,5.2,410103,0
2013-06-11,5.12,5.12,4.97,5,705172,0
2013-06-12,5.04,5.07,4.8,4.81,592263,0
2013-06-13,4.8,4.93,4.78,4.92,517922,0
2013-06-14,4.93,4.99,4.872,4.9,1204386,0
2013-06-17,4.95,5,4.87,4.97,1068393,0
2013-06-18,5.01,5.09,4.95,5.08,748725,0
2013-06-19,5.06,5.11,5.01,5.03,548791,0
2013-06-20,4.93,4.97,4.88,4.91,616606,0
2013-06-21,4.91,4.91,4.73,4.86,1333787,0
2013-06-24,4.78,4.89,4.7125,4.84,1263502,0
2013-06-25,4.9,4.905,4.78,4.81,683016,0
2013-06-26,4.86,4.86,4.68,4.82,812318,0
2013-06-27,4.85,4.91,4.8,4.86,632409,0
2013-06-28,4.86,5.2,4.84,5.07,2741175,0
2013-07-01,5.14,5.23,5.07,5.12,449901,0
2013-07-02,5.12,5.2,4.99,5.07,747653,0
2013-07-03,5.02,5.11,5,5.03,223733,0
2013-07-05,5.17,5.17,5.045,5.15,362991,0
2013-07-08,5.1,5.18,4.9,4.91,556308,0
2013-07-09,4.96,5,4.91,4.99,714691,0
2013-07-10,4.99,5.05,4.953,5.03,385924,0
2013-07-11,5.09,5.2,5.06,5.18,719998,0
2013-07-12,5.17,5.26,5.155,5.22,445820,0
2013-07-15,5.24,5.27,5.2,5.23,464858,0
2013-07-16,5.25,5.42,5.2,5.31,1203347,0
2013-07-17,5.33,5.4,5.26,5.39,832267,0
2013-07-18,5.4,5.44,5.24,5.25,1437765,0
2013-07-19,5.21,5.28,5.16,5.21,695530,0
2013-07-22,5.19,5.275,5.12,5.14,746640,0
2013-07-23,5.18,5.3,5.17,5.24,1263111,0
2013-07-24,5.28,5.32,5.02,5.03,871572,0
2013-07-25,5,5.03,4.935,5.03,1546369,0
2013-07-26,5.03,5.05,4.88,5.03,1036256,0
2013-07-29,5,5.04,4.97,5,677467,0
2013-07-30,5.03,5.12,5.03,5.11,712772,0
2013-07-31,5.15,5.27,5.12,5.16,1349660,0
2013-08-01,5.23,5.31,5.17,5.28,1365227,0
2013-08-02,5.17,5.27,5.11,5.19,733165,0
2013-08-05,5.2,5.28,5.17,5.27,753819,0
2013-08-06,5.28,5.34,5,5.11,1039130,0
2013-08-07,5.08,5.11,4.955,5.03,871905,0
2013-08-08,5.09,5.1,5,5.03,224035,0
2013-08-09,5,5.03,4.92,4.93,433607,0
2013-08-12,4.88,5.03,4.88,5.01,305222,0
2013-08-13,4.98,4.99,4.9,4.91,638509,0
2013-08-14,4.87,4.93,4.86,4.93,632344,0
2013-08-15,4.85,4.9,4.82,4.86,814222,0
2013-08-16,4.83,4.915,4.83,4.87,546092,0
2013-08-19,4.86,4.92,4.76,4.76,341533,0
2013-08-20,4.76,4.82,4.74,4.8,210232,0
2013-08-21,4.77,4.91,4.71,4.89,736066,0
2013-08-22,4.91,4.95,4.86,4.9,234631,0
2013-08-23,4.9,4.92,4.83,4.89,432076,0
2013-08-26,4.89,4.96,4.85,4.93,667816,0
2013-08-27,4.8749,4.88,4.73,4.765,660955,0
2013-08-28,4.75,4.89,4.75,4.87,1189865,0
2013-08-29,4.86,4.98,4.85,4.89,579428,0
2013-08-30,4.88,4.885,4.72,4.76,887290,0
2013-09-03,4.79,4.88,4.65,4.66,1024949,0
2013-09-04,4.66,4.86,4.66,4.83,802137,0
2013-09-05,4.85,4.87,4.81,4.86,299393,0
2013-09-06,4.9,4.95,4.8,4.87,618508,0
2013-09-09,4.9,4.95,4.89,4.91,353633,0
2013-09-10,4.95,4.96,4.92,4.93,310688,0
2013-09-11,4.91,4.95,4.88,4.9,290779,0
2013-09-12,4.9,4.9,4.84,4.85,512937,0
2013-09-13,4.88,4.89,4.82,4.83,407836,0
2013-09-16,4.9,4.9,4.81,4.83,443929,0
2013-09-17,4.81,4.88,4.8,4.88,459498,0
2013-09-18,4.87,4.93,4.86,4.89,746558,0
2013-09-19,4.92,4.92,4.86,4.88,284422,0
2013-09-20,4.88,4.89,4.81,4.82,887638,0
2013-09-23,4.8,4.82,4.71,4.72,525827,0
2013-09-24,4.72,4.79,4.58,4.74,1114082,0
2013-09-25,4.73,4.78,4.61,4.64,797600,0
2013-09-26,4.64,4.78,4.52,4.53,1298301,0
2013-09-27,4.51,4.54,4.44,4.49,1263200,0
2013-09-30,4.5,4.53,4.39,4.46,1101100,0
2013-10-01,4.47,4.58,4.46,4.51,934200,0
2013-10-02,4.48,4.53,4.41,4.46,981671,0
2013-10-03,4.41,4.52,4.34,4.47,1128390,0
2013-10-04,4.46,4.57,4.45,4.5,566510,0
2013-10-07,4.46,4.57,4.42,4.52,1310640,0
2013-10-08,4.52,4.56,4.48,4.5,1161900,0
2013-10-09,4.5,4.57,4.48,4.5,1341800,0
2013-10-10,4.56,4.62,4.49,4.57,1556000,0
2013-10-11,4.54,4.66,4.54,4.63,964400,0
2013-10-14,4.62,4.71,4.57,4.68,870900,0
2013-10-15,4.68,4.7,4.48,4.51,839500,0
2013-10-16,4.52,4.6,4.39,4.55,2282800,0
2013-10-17,4.52,4.58,4.47,4.49,1668500,0
2013-10-18,4.53,4.53,4.42,4.46,1131200,0
2013-10-21,4.46,4.52,4.45,4.45,1131200,0
2013-10-22,4.55,4.55,4.39,4.41,1139631,0
2013-10-23,4.37,4.42,4.22,4.24,1607900,0
2013-10-24,4.25,4.29,4.17,4.2,1507413,0
2013-10-25,4.6,5.25,4.49,5.06,6100300,0
2013-10-28,5.07,5.11,4.88,4.99,1631000,0
2013-10-29,5.02,5.08,4.94,5.07,835400,0
2013-10-30,5.05,5.06,4.96,5.03,934900,0
2013-10-31,5.05,5.18,5.01,5.13,879089,0
2013-11-01,5.12,5.41,5.05,5.37,2166000,0
2013-11-04,5.37,5.4,5.27,5.33,1016800,0
2013-11-05,5.33,5.44,5.3,5.42,1123600,0
2013-11-06,5.44,5.49,5.38,5.4,708713,0
2013-11-07,5.4,5.48,5.33,5.39,937287,0
2013-11-08,5.38,5.52,5.35,5.51,881400,0
2013-11-11,5.51,5.51,5.4,5.46,468600,0
2013-11-12,5.45,5.55,5.44,5.55,703700,0
2013-11-13,5.5,5.77,5.5,5.7,952600,0
2013-11-14,5.68,5.68,5.54,5.6,646073,0
2013-11-15,5.62,5.68,5.58,5.63,796900,0
2013-11-18,5.65,5.75,5.56,5.56,864100,0
2013-11-19,5.56,5.66,5.44,5.46,802100,0
2013-11-20,5.47,5.56,5.43,5.45,787386,0
2013-11-21,5.48,5.55,5.48,5.52,758300,0
2013-11-22,5.51,5.54,5.47,5.48,539100,0
2013-11-25,5.51,5.54,5.45,5.49,750900,0
2013-11-26,5.5,5.54,5.46,5.5,632300,0
2013-11-27,5.5,5.63,5.48,5.55,571352,0
2013-11-29,5.59,5.63,5.56,5.57,196910,0
2013-12-02,5.61,5.64,5.46,5.47,490400,0
2013-12-03,5.46,5.64,5.46,5.56,866000,0
2013-12-04,5.54,5.61,5.46,5.53,581200,0
2013-12-05,5.53,5.7,5.52,5.64,758900,0
2013-12-06,5.7,5.75,5.65,5.65,653900,0
2013-12-09,5.64,5.69,5.62,5.63,455800,0
2013-12-10,5.6,5.72,5.57,5.58,448000,0
2013-12-11,5.57,5.62,5.46,5.46,1020300,0
2013-12-12,5.45,5.51,5.36,5.42,714300,0
2013-12-13,5.46,5.48,5.34,5.41,583000,0
2013-12-16,5.45,5.56,5.44,5.52,743600,0
2013-12-17,5.53,5.6,5.5,5.54,678800,0
2013-12-18,5.53,5.57,5.42,5.47,546776,0
2013-12-19,5.45,5.5,5.34,5.37,1552300,0
2013-12-20,5.4,5.48,5.36,5.37,1652300,0
2013-12-23,5.37,5.43,5.35,5.38,636800,0
2013-12-24,5.39,5.47,5.38,5.38,545501,0
2013-12-26,5.42,5.48,5.36,5.39,478000,0
2013-12-27,5.43,5.45,5.36,5.37,560751,0
2013-12-30,5.36,5.49,5.36,5.45,662997,0
2013-12-31,5.46,5.56,5.42,5.49,790500,0
2014-01-02,5.5,5.5,5.36,5.4,786300,0
2014-01-03,5.4,5.47,5.38,5.4,560830,0
2014-01-06,5.4,5.49,5.38,5.38,689400,0
2014-01-07,5.38,5.46,5.37,5.39,418600,0
2014-01-08,5.4,5.45,5.3,5.36,819300,0
2014-01-09,5.4,5.44,5.31,5.44,2216600,0
2014-01-10,5.46,5.75,5.45,5.65,1143300,0
2014-01-13,5.66,5.78,5.5,5.55,1486600,0
2014-01-14,5.59,5.98,5.58,5.8,1225500,0
2014-01-15,5.84,5.9,5.8,5.83,1843863,0
2014-01-16,5.82,5.89,5.79,5.79,1149400,0
2014-01-17,5.7,5.89,5.69,5.86,942700,0
2014-01-21,5.9,5.9,5.78,5.87,787300,0
2014-01-22,5.85,6.065,5.85,6.02,971703,0
2014-01-23,5.99,6.05,5.95,6.02,1098356,0
2014-01-24,6.03,6.03,5.86,5.95,1003500,0
2014-01-27,5.96,5.96,5.77,5.86,1162894,0
2014-01-28,5.84,5.91,5.76,5.89,807300,0
2014-01-29,5.83,5.97,5.75,5.85,707300,0
2014-01-30,5.89,5.91,5.71,5.85,1202420,0
2014-01-31,5.73,5.9,5.73,5.78,589500,0
2014-02-03,5.73,5.82,5.59,5.64,974326,0
2014-02-04,5.67,5.67,5.57,5.6,584252,0
2014-02-05,5.6,5.67,5.52,5.58,497398,0
2014-02-06,5.62,6.06,5.55,5.94,4882795,0
2014-02-07,6.45,6.81,5.91,6.81,9081008,0
2014-02-10,6.81,6.92,6.625,6.87,3068891,0
2014-02-11,6.83,7.18,6.8,7.1,2540139,0
2014-02-12,7,7.2,6.93,7.18,1630519,0
2014-02-13,7.15,7.7,7.12,7.37,3667895,0
2014-02-14,7.36,7.73,7.28,7.73,1787007,0
2014-02-18,7.73,7.78,7.52,7.73,1619899,0
2014-02-19,7.7,7.8,7.66,7.77,1793475,0
2014-02-20,7.79,7.85,7.68,7.85,1378197,0
2014-02-21,7.85,7.86,7.66,7.69,963696,0
2014-02-24,7.71,7.77,7.66,7.7,944979,0
2014-02-25,7.71,7.75,7.62,7.69,832176,0
2014-02-26,7.72,7.75,7.65,7.69,1002550,0
2014-02-27,7.67,7.72,7.64,7.7,527782,0
2014-02-28,7.72,7.75,7.55,7.57,1378881,0
2014-03-03,7.55,7.74,7.5,7.68,879864,0
2014-03-04,7.77,8,7.75,7.9,1608605,0
2014-03-05,7.89,7.98,7.81,7.87,809197,0
2014-03-06,7.87,7.8999,7.76,7.8,588490,0
2014-03-07,7.85,7.86,7.75,7.79,482588,0
2014-03-10,7.8,7.83,7.66,7.68,827027,0
2014-03-11,7.67,7.685,7.5,7.54,925784,0
2014-03-12,7.57,7.8,7.53,7.73,970740,0
2014-03-13,7.76,7.81,7.49,7.58,695793,0
2014-03-14,7.56,7.74,7.56,7.62,772962,0
2014-03-17,7.63,7.705,7.56,7.59,674849,0
2014-03-18,7.62,7.73,7.6,7.71,984006,0
2014-03-19,7.73,7.87,7.62,7.7,951131,0
2014-03-20,7.67,7.93,7.65,7.88,1133632,0
2014-03-21,7.92,7.95,7.43,7.54,1364564,0
2014-03-24,7.55,7.69,7.4,7.65,1000272,0
2014-03-25,7.66,7.85,7.54,7.68,1021905,0
2014-03-26,7.72,7.74,7.45,7.45,1127500,0
2014-03-27,7.43,7.67,7.4,7.64,1140484,0
2014-03-28,7.62,7.77,7.51,7.55,872145,0
2014-03-31,7.58,8.09,7.53,7.84,2051882,0
2014-04-01,7.89,8.35,7.89,8.26,2444869,0
2014-04-02,8.51,8.52,8.055,8.25,1465828,0
2014-04-03,8.37,8.47,8.15,8.19,1466984,0
2014-04-04,8.27,8.27,7.49,7.61,1968794,0
2014-04-07,7.6,7.8,7.37,7.67,1586862,0
2014-04-08,7.67,7.895,7.67,7.87,1427459,0
2014-04-09,7.9,8.165,7.84,8.15,1301617,0
2014-04-10,8.17,8.19,7.87,8.11,2152623,0
2014-04-11,8.02,8.09,7.77,7.84,1147207,0
2014-04-14,7.9,7.98,7.665,7.79,862726,0
2014-04-15,7.83,7.93,7.62,7.86,1016108,0
2014-04-16,7.93,7.93,7.58,7.82,1479813,0
2014-04-17,7.78,8.07,7.73,8,680884,0
2014-04-21,8,8.05,7.79,8.04,1504868,0
2014-04-22,8.05,8.34,7.94,8.2,1402020,0
2014-04-23,8.19,8.25,8.07,8.11,707904,0
2014-04-24,8.18,8.23,7.84,8.11,1276964,0
2014-04-25,8.63,9.19,8.31,8.73,3875014,0
2014-04-28,8.81,8.99,8.27,8.46,2579946,0
2014-04-29,8.46,8.53,8.18,8.23,1725244,0
2014-04-30,8.18,8.47,8.09,8.42,2294521,0
2014-05-01,8.44,8.51,8.24,8.46,1882323,0
2014-05-02,8.49,8.54,8.15,8.18,1425704,0
2014-05-05,8.15,8.21,8.05,8.125,991850,0
2014-05-06,8.1,8.12,7.8,7.8,1892235,0
2014-05-07,7.84,8,7.81,7.96,1487457,0
2014-05-08,7.97,8.07,7.73,7.79,950500,0
2014-05-09,7.75,7.9299,7.65,7.87,1367125,0
2014-05-12,7.94,8.575,7.91,8.47,2124861,0
2014-05-13,8.41,8.51,8.29,8.34,1304800,0
2014-05-14,8.33,8.42,8.2,8.22,1204297,0
2014-05-15,8.19,8.19,7.87,7.88,1471658,0
2014-05-16,7.88,8.13,7.85,8.125,900242,0
2014-05-19,8.07,8.2,8.02,8.13,908679,0
2014-05-20,8.08,8.08,7.86,7.89,1221530,0
2014-05-21,7.97,8.01,7.86,7.98,695116,0
2014-05-22,8.04,8.07,7.86,7.87,798910,0
2014-05-23,7.9,7.98,7.8,7.91,1174839,0
2014-05-27,8,8.27,8,8.08,1272177,0
2014-05-28,8.1,8.11,7.85,7.95,1729104,0
2014-05-29,8.02,8.05,7.94,7.97,817222,0
2014-05-30,8.05,8.07,7.885,7.91,725790,0
2014-06-02,7.91,7.99,7.7,7.77,1281988,0
2014-06-03,7.75,8,7.72,7.97,1231618,0
2014-06-04,7.95,8.08,7.86,8.01,1006919,0
2014-06-05,8.04,8.27,7.99,8.25,1604860,0
2014-06-06,8.32,8.37,8.19,8.21,778790,0
2014-06-09,8.22,8.25,8.01,8.15,1536232,0
2014-06-10,8.16,8.19,8.02,8.15,984600,0
2014-06-11,8.118,8.35,8.1138,8.24,969782,0
2014-06-12,8.25,8.3,8.04,8.05,843609,0
2014-06-13,8.1,8.15,7.9701,8.05,1264007,0
2014-06-16,8.07,8.12,8.03,8.08,740734,0
2014-06-17,8.05,8.39,7.98,8.31,1743972,0
2014-06-18,8.34,8.3699,8.12,8.21,834112,0
2014-06-19,8.25,8.29,8.14,8.27,940445,0
2014-06-20,8.3,8.42,8.2,8.41,1375607,0
2014-06-23,8.47,8.49,8.2,8.31,990246,0
2014-06-24,8.37,8.375,8.11,8.12,939971,0
2014-06-25,8.1,8.12,7.89,8.08,1160826,0
2014-06-26,8.1,8.1,7.9,7.93,963863,0
2014-06-27,7.92,8.18,7.9005,8.18,3732698,0
2014-06-30,8.17,8.3,8.07,8.25,1199173,0
2014-07-01,8.3,8.35,8.17,8.23,981948,0
2014-07-02,8.23,8.38,8.23,8.28,1188400,0
2014-07-03,8.33,8.5,8.31,8.5,1072281,0
2014-07-07,8.5,8.5,8.11,8.24,1660659,0
2014-07-08,8.2,8.23,7.93,7.98,2314858,0
2014-07-09,8.01,8.09,7.69,7.88,3312578,0
2014-07-10,7.72,8.04,7.58,7.97,2360991,0
2014-07-11,7.97,8.17,7.95,8.1,1582190,0
2014-07-14,8.19,8.25,8.02,8.13,1370604,0
2014-07-15,8.1,8.18,7.96,8.02,740498,0
2014-07-16,8.11,8.12,7.91,7.92,871819,0
2014-07-17,7.87,7.96,7.69,7.7,887012,0
2014-07-18,7.68,7.93,7.62,7.83,952656,0
2014-07-21,7.78,7.93,7.71,7.92,1924442,0
2014-07-22,7.96,8.19,7.89,8.14,1606991,0
2014-07-23,8.14,8.14,7.21,7.41,6516774,0
2014-07-24,7.49,7.7,7.32,7.39,3595643,0
2014-07-25,6.2,7.23,6.03,7.06,8189997,0
2014-07-28,7.07,7.15,6.94,7.1,2293579,0
2014-07-29,7.1,7.14,6.94,6.96,1843869,0
2014-07-30,7.05,7.05,6.85,6.98,1325007,0
2014-07-31,6.86,6.92,6.75,6.84,1794980,0
2014-08-01,6.81,6.95,6.81,6.86,1121435,0
2014-08-04,6.87,6.935,6.81,6.84,1342802,0
2014-08-05,6.79,6.99,6.73,6.96,1310116,0
2014-08-06,6.92,7.15,6.86,7.1,1446397,0
2014-08-07,7.1,7.18,7.02,7.03,1328724,0
2014-08-08,7,7.16,7,7.11,1080432,0
2014-08-11,7.13,7.29,7.1,7.25,886700,0
2014-08-12,7.18,7.275,7.09,7.14,1043182,0
2014-08-13,7.18,7.18,7.1,7.14,941850,0
2014-08-14,7.11,7.2,7.09,7.12,500230,0
2014-08-15,7.2,7.21,7.02,7.18,1044906,0
2014-08-18,7.23,7.24,7.158,7.24,654903,0
2014-08-19,7.23,7.32,7.204,7.25,506113,0
2014-08-20,7.23,7.31,7.23,7.29,642681,0
2014-08-21,7.27,7.38,7.235,7.35,955479,0
2014-08-22,7.35,7.53,7.29,7.525,1296429,0
2014-08-25,7.56,7.57,7.35,7.42,1351083,0
2014-08-26,7.46,7.54,7.32,7.52,1090732,0
2014-08-27,7.47,7.52,7.41,7.43,989254,0
2014-08-28,7.39,7.47,7.35,7.4,900364,0
2014-08-29,7.43,7.522,7.41,7.51,879552,0
2014-09-02,7.52,7.57,7.45,7.48,716284,0
2014-09-03,7.52,7.52,7.4,7.46,674532,0
2014-09-04,7.48,7.6,7.45,7.5,997312,0
2014-09-05,7.45,7.65,7.45,7.64,609416,0
2014-09-08,7.64,7.75,7.58,7.68,758370,0
2014-09-09,7.65,7.79,7.59,7.68,1453062,0
2014-09-10,7.7,7.77,7.41,7.54,1615694,0
2014-09-11,7.48,7.68,7.45,7.68,890177,0
2014-09-12,7.68,7.68,7.505,7.52,606747,0
2014-09-15,7.51,7.5199,7.21,7.23,923090,0
2014-09-16,7.2,7.32,7.121,7.32,1107161,0
2014-09-17,7.29,7.44,7.26,7.31,1160405,0
2014-09-18,7.37,7.55,7.3497,7.55,1044142,0
2014-09-19,7.6,7.76,7.53,7.57,2079894,0
2014-09-22,7.49,7.66,7.49,7.61,1248886,0
2014-09-23,7.58,7.73,7.5,7.57,1093530,0
2014-09-24,7.61,7.65,7.52,7.56,737237,0
2014-09-25,7.56,7.57,7.43,7.44,970810,0
2014-09-26,7.49,7.57,7.435,7.54,783271,0
2014-09-29,7.42,7.663,7.4,7.56,1110932,0
2014-09-30,7.59,7.61,7.44,7.5,1822937,0
2014-10-01,7.47,7.53,7.23,7.24,1466062,0
2014-10-02,7.22,7.29,6.91,7,2244035,0
2014-10-03,7.04,7.12,6.89,6.89,1306216,0
2014-10-06,6.9,6.95,6.63,6.77,1301720,0
2014-10-07,6.73,6.75,6.53,6.7,1730872,0
2014-10-08,6.67,6.84,6.57,6.8,1923894,0
2014-10-09,6.73,6.81,6.63,6.63,1040345,0
2014-10-10,6.54,6.57,5.95,6.09,3218671,0
2014-10-13,6.09,6.3,6.02,6.14,1764165,0
2014-10-14,6.24,6.26,6.04,6.05,1164842,0
2014-10-15,5.95,6.33,5.94,6.32,2083205,0
2014-10-16,6.25,6.43,6.209,6.4,1613164,0
2014-10-17,6.5,6.58,6.39,6.42,2173249,0
2014-10-20,6.4,6.5399,6.35,6.5,1066407,0
2014-10-21,6.55,6.65,6.5,6.61,702728,0
2014-10-22,6.63,6.7,6.45,6.46,1116775,0
2014-10-23,6.62,6.68,6.41,6.42,2552634,0
2014-10-24,6.33,6.6,6.22,6.49,2123769,0
2014-10-27,6.48,6.51,6.35,6.465,1293707,0
2014-10-28,6.372,6.6,6.372,6.6,855624,0
2014-10-29,6.61,6.69,6.45,6.45,1135631,0
2014-10-30,6.44,6.44,6.07,6.3,1511598,0
2014-10-31,6.44,6.87,6.35,6.71,1601807,0
2014-11-03,6.72,6.85,6.58,6.59,992674,0
2014-11-04,6.56,6.65,6.47,6.5,1264519,0
2014-11-05,6.53,6.72,6.44,6.7,876013,0
2014-11-06,6.73,6.85,6.485,6.54,1188589,0
2014-11-07,6.56,6.62,6.405,6.52,853009,0
2014-11-10,6.56,6.64,6.5,6.62,851511,0
2014-11-11,6.6,6.62,6.52,6.615,774781,0
2014-11-12,6.6,6.62,6.56,6.61,494906,0
2014-11-13,6.62,6.64,6.5,6.52,559807,0
2014-11-14,6.54,6.58,6.45,6.54,593240,0
2014-11-17,6.51,6.56,6.36,6.37,687237,0
2014-11-18,6.46,6.6,6.36,6.6,742968,0
2014-11-19,6.61,6.61,6.42,6.43,602642,0
2014-11-20,6.6,6.6,6.42,6.51,399192,0
2014-11-21,6.6,6.75,6.57,6.64,603996,0
2014-11-24,6.65,6.71,6.57,6.63,495121,0
2014-11-25,6.64,6.73,6.52,6.55,471016,0
2014-11-26,6.52,6.68,6.49,6.68,583202,0
2014-11-28,6.65,6.66,6.55,6.55,214323,0
2014-12-01,6.52,6.57,6.39,6.44,693110,0
2014-12-02,6.47,6.5,6.41,6.47,481419,0
2014-12-03,6.45,6.62,6.45,6.59,818725,0
2014-12-04,6.58,6.62,6.46,6.55,637686,0
2014-12-05,6.56,6.77,6.56,6.74,821489,0
2014-12-08,6.71,6.74,6.46,6.48,1105218,0
2014-12-09,6.38,6.62,6.32,6.61,831562,0
2014-12-10,6.55,6.58,6.105,6.13,1653107,0
2014-12-11,6.17,6.51,6.16,6.48,1438130,0
2014-12-12,6.48,6.49,6.26,6.28,1013994,0
2014-12-15,6.32,6.39,6.05,6.34,1619887,0
2014-12-16,6.3,6.49,6.21,6.37,2970580,0
2014-12-17,6.39,6.403,6.2,6.37,1919316,0
2014-12-18,6.46,6.58,6.32,6.57,1103563,0
2014-12-19,6.55,6.71,6.46,6.67,1750517,0
2014-12-22,6.66,6.85,6.63,6.75,768520,0
2014-12-23,6.79,6.87,6.69,6.8,589511,0
2014-12-24,6.79,6.88,6.67,6.85,394187,0
2014-12-26,6.84,6.86,6.79,6.83,254778,0
2014-12-29,6.83,6.88,6.78,6.84,374596,0
2014-12-30,6.82,6.9,6.81,6.82,412984,0
2014-12-31,6.85,7,6.76,6.89,669334,0
2015-01-02,6.92,7,6.78,6.91,707961,0
2015-01-05,6.84,6.94,6.76,6.77,790914,0
2015-01-06,6.77,6.79,6.55,6.63,1601289,0
2015-01-07,6.69,6.76,6.64,6.74,734728,0
2015-01-08,6.81,6.88,6.75,6.79,568048,0
2015-01-09,6.78,6.87,6.71,6.76,526137,0
2015-01-12,6.74,6.8,6.62,6.71,712902,0
2015-01-13,6.73,6.91,6.625,6.71,1272301,0
2015-01-14,6.66,6.77,6.62,6.75,604274,0
2015-01-15,6.76,6.87,6.5,6.51,1026453,0
2015-01-16,6.47,6.74,6.45,6.7,1154847,0
2015-01-20,6.69,6.83,6.64,6.74,614313,0
2015-01-21,6.7,6.81,6.6,6.78,656288,0
2015-01-22,6.74,6.8,6.6,6.69,1040826,0
2015-01-23,6.66,6.8,6.59,6.62,900277,0
2015-01-26,6.62,6.64,6.52,6.59,676791,0
2015-01-27,6.75,7.66,6.75,7.3,10330877,0
2015-01-28,7.3,7.39,7,7.18,3925165,0
2015-01-29,7.21,7.465,7.07,7.36,1447695,0
2015-01-30,7.34,7.45,7.0799,7.13,1645125,0
2015-02-02,7.19,7.25,7.02,7.07,1373863,0
2015-02-03,7.09,7.3,7.08,7.19,1591771,0
2015-02-04,7,7.1,6.52,6.54,4237914,0
2015-02-05,6.59,6.65,6.22,6.25,4479163,0
2015-02-06,6.31,6.34,6.055,6.1,3570982,0
2015-02-09,6.09,6.15,5.925,5.95,1479846,0
2015-02-10,6,6.01,5.87,5.96,2310247,0
2015-02-11,5.96,6.09,5.94,6.04,1835092,0
2015-02-12,6.08,6.15,6.06,6.08,1144123,0
2015-02-13,6.1,6.125,6.05,6.1,1039450,0
2015-02-17,6.11,6.16,6.01,6.03,1098814,0
2015-02-18,6.05,6.38,6.05,6.185,3927247,0
2015-02-19,6.17,6.4,6.16,6.38,1616382,0
2015-02-20,6.3,6.39,6.2,6.33,848203,0
2015-02-23,6.3,6.41,6.285,6.4,1643313,0
2015-02-24,6.41,6.55,6.4,6.51,1233950,0
2015-02-25,6.53,6.56,6.48,6.54,967321,0
2015-02-26,6.54,6.825,6.53,6.7,2571886,0
2015-02-27,6.69,6.82,6.65,6.72,1074788,0
2015-03-02,6.75,6.88,6.67,6.76,806100,0
2015-03-03,6.7,6.74,6.63,6.7,1909200,0
2015-03-04,6.64,6.72,6.6,6.71,729400,0
2015-03-05,6.71,6.73,6.65,6.7,1271800,0
2015-03-06,6.65,6.77,6.64,6.76,1398300,0
2015-03-09,6.8,6.82,6.65,6.76,893400,0
2015-03-10,6.71,6.74,6.64,6.68,899700,0
2015-03-11,6.69,6.74,6.63,6.68,849200,0
2015-03-12,6.68,6.79,6.62,6.74,1683800,0
2015-03-13,6.76,6.78,6.65,6.73,1219800,0
2015-03-16,6.74,6.85,6.74,6.82,1430300,0
2015-03-17,6.81,6.83,6.73,6.8,785700,0
2015-03-18,6.76,6.95,6.73,6.86,1990300,0
2015-03-19,6.82,6.95,6.77,6.87,2628800,0
2015-03-20,6.92,7,6.85,6.86,2473200,0
2015-03-23,6.84,6.93,6.78,6.79,656300,0
2015-03-24,6.8,6.8,6.67,6.72,637900,0
2015-03-25,6.7,6.71,6.43,6.43,1919400,0
2015-03-26,6.4,6.42,6.32,6.36,1396300,0
2015-03-27,6.34,6.61,6.24,6.59,1896000,0
2015-03-30,6.62,6.62,6.43,6.46,1145400,0
2015-03-31,6.45,6.48,6.29,6.34,690552,0
2015-04-01,6.34,6.36,6.19,6.28,1302400,0
2015-04-02,6.25,6.36,6.24,6.29,620500,0
2015-04-06,6.23,6.3,6.2,6.28,417100,0
2015-04-07,6.29,6.34,6.2,6.21,893826,0
2015-04-08,6.22,6.37,6.21,6.36,1322900,0
2015-04-09,6.36,6.41,6.3,6.34,2029750,0
2015-04-10,6.38,6.5,6.34,6.5,4936100,0
2015-04-13,6.53,6.58,6.47,6.51,953800,0
2015-04-14,6.5,6.51,6.33,6.36,583200,0
2015-04-15,6.43,6.49,6.34,6.47,899337,0
2015-04-16,6.44,6.55,6.425,6.49,762098,0
2015-04-17,6.45,6.46,6.29,6.35,734100,0
2015-04-20,6.38,6.47,6.38,6.43,366941,0
2015-04-21,6.48,6.48,6.31,6.38,467125,0
2015-04-22,6.38,6.45,6.3,6.38,355895,0
2015-04-23,6.31,6.38,6.25,6.34,676200,0
2015-04-24,6.37,6.37,6.03,6.06,1197061,0
2015-04-27,6.04,6.32,6.04,6.14,759600,0
2015-04-28,6.14,6.21,6.05,6.12,440859,0
2015-04-29,6.1,6.17,6.03,6.03,548200,0
2015-04-30,6.01,6.09,5.9,5.93,1207000,0
2015-05-01,5.98,6.18,5.97,6.12,890300,0
2015-05-04,6.11,6.24,6.08,6.19,784900,0
2015-05-05,6.33,6.45,6.01,6.23,4068100,0
2015-05-06,6.24,6.28,5.97,6.16,1972410,0
2015-05-07,6.09,6.22,6.06,6.21,1662932,0
2015-05-08,6.25,6.34,6.18,6.27,1137900,0
2015-05-11,6.24,6.29,6.19,6.21,599700,0
2015-05-12,6.19,6.23,6.05,6.16,1300614,0
2015-05-13,6.15,6.27,6.03,6.07,936100,0
2015-05-14,6.08,6.15,6.04,6.14,642700,0
2015-05-15,6.12,6.13,6.06,6.11,775079,0
2015-05-18,6.1,6.19,6.07,6.19,595001,0
2015-05-19,6.08,6.32,6.07,6.14,1373797,0
2015-05-20,6.12,6.15,5.96,6.06,1552100,0
2015-05-21,6.08,6.1,5.95,6.04,704400,0
2015-05-22,6.04,6.11,6,6.06,787900,0
2015-05-26,6.02,6.154,5.95,6.05,895108,0
2015-05-27,6.05,6.28,6.02,6.26,1227600,0
2015-05-28,6.25,6.28,6.07,6.26,1211147,0
2015-05-29,6.25,6.32,6.17,6.26,1169500,0
2015-06-01,6.26,6.49,6.1501,6.44,2142150,0
2015-06-02,6.39,6.44,6.26,6.3,1495100,0
2015-06-03,6.37,6.39,6.28,6.35,947600,0
2015-06-04,6.33,6.84,6.27,6.51,4461000,0
2015-06-05,6.5,6.5,6.3,6.42,1639400,0
2015-06-08,6.4,6.43,6.24,6.28,1287800,0
2015-06-09,6.29,6.44,6.19,6.44,2155945,0
2015-06-10,6.48,6.61,6.44,6.56,2163611,0
2015-06-11,6.55,6.98,6.4,6.41,1146858,0
2015-06-12,6.42,6.47,6.34,6.39,1052800,0
2015-06-15,6.34,6.36,6.24,6.33,699800,0
2015-06-16,6.28,6.39,6.27,6.37,564200,0
2015-06-17,6.39,6.4,6.32,6.35,698500,0
2015-06-18,6.38,6.45,6.3,6.41,693400,0
2015-06-19,6.43,6.45,6.33,6.38,936100,0
2015-06-22,6.41,6.41,6.3,6.34,701600,0
2015-06-23,6.44,6.4644,6.3,6.36,714887,0
2015-06-24,6.33,6.4,6.32,6.32,493300,0
2015-06-25,6.35,6.37,6.24,6.25,914200,0
2015-06-26,6.25,6.32,6.05,6.09,4404200,0
2015-06-29,6.09,6.09,5.89,5.95,1207700,0
2015-06-30,6.01,6.01,5.88,5.89,911067,0
2015-07-01,5.93,5.96,5.76,5.79,966700,0
2015-07-02,5.91,6.14,5.87,6.09,1923100,0
2015-07-06,6.03,6.1,5.97,6.02,1093400,0
2015-07-07,6,6.1,5.91,6.06,1000900,0
2015-07-08,5.98,6,5.82,5.89,787300,0
2015-07-09,5.98,6.02,5.83,5.85,782900,0
2015-07-10,5.9,5.99,5.85,5.89,572900,0
2015-07-13,5.91,5.98,5.87,5.98,451500,0
2015-07-14,5.96,6.01,5.94,5.99,538092,0
2015-07-15,6,6.05,5.9,5.9,570991,0
2015-07-16,5.92,5.95,5.87,5.91,554500,0
2015-07-17,5.98,5.98,5.86,5.89,625900,0
2015-07-20,5.88,5.9,5.76,5.78,536400,0
2015-07-21,5.78,5.9,5.7,5.71,709500,0
2015-07-22,5.65,5.67,5.35,5.38,1530700,0
2015-07-23,5.35,5.5,5.26,5.39,1023100,0
2015-07-24,5.34,5.36,4.98,5,1374700,0
2015-07-27,4.95,5.01,4.88,4.92,1439100,0
2015-07-28,4.95,4.98,4.82,4.84,1433000,0
2015-07-29,4.86,5.03,4.82,5,2074900,0
2015-07-30,5.01,5.1,4.88,5.02,1916200,0
2015-07-31,4.62,5.03,4.51,4.92,3264900,0
2015-08-03,4.89,4.89,4.24,4.36,4979793,0
2015-08-04,4.36,4.62,4.07,4.15,2789100,0
2015-08-05,4.2,4.31,4.16,4.17,1590300,0
2015-08-06,4.15,4.18,4.08,4.1,771919,0
2015-08-07,4.08,4.14,4.01,4.13,793800,0
2015-08-10,4.16,4.31,4.13,4.3,927400,0
2015-08-11,4.27,4.29,4.08,4.15,1014329,0
2015-08-12,4.12,4.19,4.03,4.14,892500,0
2015-08-13,4.1,4.16,4.02,4.03,638700,0
2015-08-14,4,4.07,3.98,4.05,731900,0
2015-08-17,4.07,4.07,3.98,4.07,806900,0
2015-08-18,4.06,4.1,3.91,3.92,1018800,0
2015-08-19,3.96,4.01,3.82,3.96,1084500,0
2015-08-20,3.89,3.93,3.78,3.8,991100,0
2015-08-21,3.68,3.91,3.65,3.87,1794600,0
2015-08-24,3.25,4.08,3.25,3.9,2793715,0
2015-08-25,4,4.17,3.89,3.98,2036000,0
2015-08-26,4.08,4.16,3.93,4.14,1574800,0
2015-08-27,4.18,4.3,4.12,4.25,1576000,0
2015-08-28,4.25,4.36,4.18,4.25,1028300,0
2015-08-31,4.2,4.25,4.14,4.18,1357200,0
2015-09-01,4.13,4.22,4.06,4.1,1180000,0
2015-09-02,4.18,4.28,4.09,4.25,1233200,0
2015-09-03,4.27,4.33,4.21,4.23,1112300,0
2015-09-04,4.16,4.22,4.01,4.09,1246600,0
2015-09-08,4.15,4.33,4.1,4.32,922000,0
2015-09-09,4.28,4.42,4.2,4.21,825800,0
2015-09-10,4.23,4.28,4.16,4.19,687842,0
2015-09-11,4.16,4.18,4.1,4.14,541900,0
2015-09-14,4.14,4.21,4.06,4.09,595100,0
2015-09-15,4.08,4.16,4.03,4.03,1109975,0
2015-09-16,4.06,4.08,4.01,4.06,668000,0
2015-09-17,4.03,4.22,4.01,4.16,1211615,0
2015-09-18,4.08,4.15,4.07,4.11,1290000,0
2015-09-21,4.16,4.19,4.05,4.06,792700,0
2015-09-22,4.02,4.04,3.91,3.95,1448100,0
2015-09-23,4.48,4.48,3.91,3.99,1975471,0
2015-09-24,4.08,4.21,3.955,4.1,1298401,0
2015-09-25,4.17,4.17,3.96,4,1221200,0
2015-09-28,3.96,4.04,3.8,3.81,943461,0
2015-09-29,3.84,3.9,3.78,3.79,1066500,0
2015-09-30,3.86,3.94,3.8,3.85,1354300,0
2015-10-01,3.83,3.87,3.7,3.77,996200,0
2015-10-02,3.75,3.81,3.57,3.73,8654700,0
2015-10-05,3.74,3.88,3.69,3.72,2877999,0
2015-10-06,3.72,3.88,3.68,3.84,1927300,0
2015-10-07,3.84,3.96,3.75,3.95,1847600,0
2015-10-08,3.96,3.98,3.89,3.96,943100,0
2015-10-09,3.97,3.97,3.89,3.91,1173200,0
2015-10-12,3.99,4.26,3.97,4.22,4611771,0
2015-10-13,4.22,4.78,4.22,4.54,7846100,0
2015-10-14,4.51,4.71,4.42,4.56,2878600,0
2015-10-15,4.59,4.61,4.28,4.4,4079100,0
2015-10-16,4.46,4.59,4.4,4.51,4137600,0
2015-10-19,4.55,4.66,4.45,4.65,3045416,0
2015-10-20,4.7,4.88,4.65,4.69,3176900,0
2015-10-21,4.69,4.71,4.3,4.31,2900500,0
2015-10-22,4.38,4.73,4.38,4.56,2905000,0
2015-10-23,4.6,4.7,4.6,4.63,2987800,0
2015-10-26,4.75,4.75,4.46,4.49,1553800,0
2015-10-27,4.54,4.56,4.37,4.4,1577700,0
2015-10-28,4.44,4.49,4.4,4.49,1911600,0
2015-10-29,4.49,4.6,4.44,4.45,2132500,0
2015-10-30,4.87,4.87,4.37,4.58,4661400,0
2015-11-02,4.55,4.87,4.5003,4.82,2947287,0
2015-11-03,4.78,4.89,4.69,4.69,1740300,0
2015-11-04,4.69,4.76,4.65,4.69,1361840,0
2015-11-05,4.69,4.74,4.61,4.67,819600,0
2015-11-06,4.69,4.99,4.67,4.98,2530400,0
2015-11-09,5.07,5.2,4.95,5.18,3683947,0
2015-11-10,5.14,5.18,5.06,5.09,2800400,0
2015-11-11,5.14,5.15,5.04,5.07,1172700,0
2015-11-12,5.04,5.16,4.97,5.01,1347100,0
2015-11-13,4.95,5.06,4.86,4.88,1481200,0
2015-11-16,4.85,4.94,4.74,4.93,2365700,0
2015-11-17,4.97,5.45,4.97,5.36,4976700,0
2015-11-18,5.38,5.95,5.38,5.8,6036300,0
2015-11-19,5.81,5.85,5.35,5.54,3691300,0
2015-11-20,5.5,5.8,5.47,5.77,4041000,0
2015-11-23,5.77,5.79,5.51,5.6,2777700,0
2015-11-24,5.61,6.01,5.61,5.88,3406600,0
2015-11-25,5.88,6.1,5.88,6,4056200,0
2015-11-27,5.99,6.03,5.87,5.98,1729200,0
2015-11-30,6.02,6.38,6,6.29,3981900,0
2015-12-01,6.26,6.45,6.11,6.22,3015432,0
2015-12-02,6.2,6.34,6.01,6.08,2409609,0
2015-12-03,6.15,6.24,6,6.02,3776161,0
2015-12-04,6,6.17,5.97,6.09,2770100,0
2015-12-07,6.07,6.09,5.74,5.79,3340500,0
2015-12-08,5.62,5.91,5.62,5.85,2669515,0
2015-12-09,5.91,6.09,5.78,5.9,3148900,0
2015-12-10,5.85,6.33,5.85,6.26,4020800,0
2015-12-11,6.09,6.18,5.94,5.98,2479700,0
2015-12-14,6.03,6.03,5.78,5.91,2643306,0
2015-12-15,5.94,6.07,5.89,6,1894500,0
2015-12-16,6.04,6.05,5.81,5.98,1958000,0
2015-12-17,6.01,6.04,5.88,5.97,1536500,0
2015-12-18,6,6.19,5.86,6.03,2252800,0
2015-12-21,6.1,6.27,5.97,6.01,1954400,0
2015-12-22,6.03,6.05,5.91,6,1209130,0
2015-12-23,6.01,6.15,6.01,6.05,1309600,0
2015-12-24,6.03,6.19,6.03,6.12,418670,0
2015-12-28,6.08,6.29,6.01,6.285,2006545,0
2015-12-29,6.34,7.07,6.34,6.77,7164735,0
2015-12-30,6.79,6.83,6.5,6.56,3692936,0
2015-12-31,6.54,6.6,6.38,6.47,1832225,0
2016-01-04,6.4,6.4,6.135,6.27,2147514,0
2016-01-05,6.32,6.4,6.02,6.15,2631079,0
2016-01-06,6.02,6.34,5.95,6.21,2045083,0
2016-01-07,6.06,6.18,5.72,5.82,4493311,0
2016-01-08,5.91,5.91,5.26,5.45,5280209,0
2016-01-11,5.46,5.525,4.92,5.14,6168104,0
2016-01-12,5.22,5.31,5,5.135,2847654,0
2016-01-13,5.18,5.22,4.62,4.705,3085716,0
2016-01-14,4.77,4.78,4.59,4.64,2123021,0
2016-01-15,4.5,4.57,4.33,4.36,4021836,0
2016-01-19,4.43,4.6,4.37,4.43,3023100,0
2016-01-20,4.37,4.52,4.0249,4.46,3785746,0
2016-01-21,4.55,5.2,4.51,4.94,3748194,0
2016-01-22,5.01,5.175,5,5.08,1947367,0
2016-01-25,5.07,5.13,4.81,4.83,1629049,0
2016-01-26,4.78,4.91,4.65,4.84,1975102,0
2016-01-27,4.82,4.98,4.65,4.89,1120271,0
2016-01-28,4.9,5,4.33,4.42,3021029,0
2016-01-29,4.53,4.87,4.53,4.86,1455661,0
2016-02-01,4.69,4.91,4.69,4.85,1234582,0
2016-02-02,4.8,4.9,4.51,4.57,1206288,0
2016-02-03,4.59,4.76,4.3,4.48,1275000,0
2016-02-04,4.47,4.73,4.47,4.72,1188282,0
2016-02-05,4.7,4.82,4.56,4.59,1588325,0
2016-02-08,4.52,4.73,4.44,4.65,1600121,0
2016-02-09,4.7,4.76,4.33,4.39,1233580,0
2016-02-10,4.43,4.61,4.35,4.39,1710888,0
2016-02-11,4.3,4.37,4.18,4.32,1870979,0
2016-02-12,4.3,4.51,4.27,4.42,1099621,0
2016-02-16,4.51,4.76,4.5,4.76,1122397,0
2016-02-17,4.82,4.94,4.66,4.76,2503411,0
2016-02-18,4.8,5.5,4.8,5.42,8036050,0
2016-02-19,5.35,5.89,5.15,5.62,6619276,0
2016-02-22,5.95,6.02,5.62,5.66,5157812,0
2016-02-23,5.68,5.91,5.49,5.89,3468497,0
2016-02-24,5.82,6.67,5.73,6.51,8942805,0
2016-02-25,6.4,6.4,6,6.14,5569418,0
2016-02-26,6.2,6.26,6,6.1,3581858,0
2016-02-29,6.47,6.49,6.18,6.33,3906239,0
2016-03-01,6.4,6.41,5.27,5.91,13078622,0
2016-03-02,5.8,5.84,5.56,5.71,3197630,0
2016-03-03,5.65,5.87,5.51,5.84,3610867,0
2016-03-04,5.84,5.97,5.72,5.79,1859793,0
2016-03-07,5.67,5.85,5.52,5.85,2182862,0
2016-03-08,5.75,5.85,5.6655,5.83,2441052,0
2016-03-09,5.87,5.92,5.66,5.805,1624254,0
2016-03-10,5.83,5.89,5.74,5.81,3092708,0
2016-03-11,5.81,5.97,5.64,5.94,1890327,0
2016-03-14,5.91,6.02,5.86,5.94,1437897,0
2016-03-15,5.93,5.94,5.86,5.9,1298124,0
2016-03-16,5.86,6.03,5.82,6.02,841758,0
2016-03-17,6,6.16,5.97,6.11,1246420,0
2016-03-18,6.15,6.26,6.12,6.25,2314938,0
2016-03-21,6.22,6.335,6.16,6.2,1857997,0
2016-03-22,6.32,6.32,6.12,6.19,1270130,0
2016-03-23,6.16,6.24,6.14,6.21,1439463,0
2016-03-24,6.15,6.16,5.82,5.93,2159110,0
2016-03-28,5.97,6.04,5.66,5.84,1161759,0
2016-03-29,5.85,5.97,5.78,5.94,1125400,0
2016-03-30,5.98,6.03,5.91,5.95,1330585,0
2016-03-31,5.93,5.93,5.57,5.68,2624130,0
2016-04-01,5.62,5.66,5.5,5.59,2000937,0
2016-04-04,5.59,5.62,5.41,5.45,1910399,0
2016-04-05,5.42,5.53,5.27,5.42,1248774,0
2016-04-06,5.4,5.44,5.155,5.41,2060418,0
2016-04-07,5.4,5.45,5.31,5.35,896665,0
2016-04-08,5.4,5.44,5.25,5.37,1093960,0
2016-04-11,5.41,5.5262,5.38,5.39,755952,0
2016-04-12,5.37,5.44,5.135,5.37,1314937,0
2016-04-13,5.39,6.47,5.39,6.36,8615774,0
2016-04-14,6.34,6.35,5.7,5.73,4373463,0
2016-04-15,5.69,5.885,5.63,5.65,1388229,0
2016-04-18,5.65,5.73,5.54,5.62,1247764,0
2016-04-19,5.67,5.83,5.61,5.71,966275,0
2016-04-20,5.7,5.8,5.62,5.74,922378,0
2016-04-21,5.71,5.84,5.665,5.7,698929,0
2016-04-22,5.68,5.85,5.68,5.74,1080252,0
2016-04-25,5.73,5.77,5.52,5.53,858676,0
2016-04-26,5.55,5.7,5.51,5.7,4163707,0
2016-04-27,5.63,5.79,5.51,5.75,2358370,0
2016-04-28,5.45,5.8,5.45,5.5,966774,0
2016-04-29,5.56,5.6,5.48,5.57,1746026,0
2016-05-02,5.57,5.67,5.505,5.61,1140644,0
2016-05-03,5.53,5.68,5.49,5.55,1748387,0
2016-05-04,5.51,5.63,5.49,5.51,1125503,0
2016-05-05,5.56,5.58,5.46,5.47,1366236,0
2016-05-06,5.4,5.47,5.28,5.31,1201349,0
2016-05-09,5.42,5.4441,5.12,5.19,1726604,0
2016-05-10,4.98,5.855,4.98,5.67,4174512,0
2016-05-11,5.62,5.62,5.365,5.52,1241839,0
2016-05-12,5.56,5.57,5.14,5.21,1136782,0
2016-05-13,5.21,5.43,5.205,5.28,1035506,0
2016-05-16,5.25,5.475,5.25,5.415,649588,0
2016-05-17,5.37,5.42,5.16,5.18,2485390,0
2016-05-18,5.17,5.38,5.12,5.24,1274550,0
2016-05-19,5.22,5.27,5.11,5.15,1054851,0
2016-05-20,5.18,5.36,5.0601,5.33,966709,0
2016-05-23,5.35,5.59,5.33,5.51,1207297,0
2016-05-24,5.57,5.68,5.53,5.61,1118232,0
2016-05-25,5.62,5.76,5.51,5.53,962374,0
2016-05-26,5.56,5.6,5.505,5.55,566067,0
2016-05-27,5.56,5.73,5.53,5.73,780798,0
2016-05-31,5.75,5.9,5.72,5.82,1329311,0
2016-06-01,5.8,5.94,5.75,5.91,1487891,0
2016-06-02,5.88,5.93,5.79,5.92,1291451,0
2016-06-03,5.92,5.96,5.74,5.92,763072,0
2016-06-06,5.93,6.015,5.88,5.98,1405220,0
2016-06-07,6,6.02,5.89,6,724515,0
2016-06-08,6,6,5.81,5.9,854117,0
2016-06-09,5.87,5.92,5.74,5.87,875644,0
2016-06-10,5.79,5.83,5.64,5.68,1209769,0
2016-06-13,5.63,5.8,5.6,5.64,836615,0
2016-06-14,5.66,5.71,5.55,5.67,567240,0
2016-06-15,5.7,5.72,5.61,5.625,597331,0
2016-06-16,5.57,5.69,5.44,5.68,789644,0
2016-06-17,5.7,5.82,5.51,5.8,1518543,0
2016-06-20,5.87,5.9,5.76,5.77,626662,0
2016-06-21,5.78,5.86,5.71,5.72,427243,0
2016-06-22,5.72,5.795,5.63,5.64,421762,0
2016-06-23,5.7,5.84,5.7,5.84,649424,0
2016-06-24,5.59,5.6,5.325,5.41,3052782,0
2016-06-27,5.41,5.41,4.89,4.93,1284762,0
2016-06-28,5.05,5.17,5.01,5.1,1014295,0
2016-06-29,5.24,5.33,5.085,5.32,894218,0
2016-06-30,5.35,5.43,5.29,5.35,875293,0
2016-07-01,5.36,5.49,5.33,5.41,611922,0
2016-07-05,5.39,5.43,5.24,5.41,838480,0
2016-07-06,5.34,5.375,5.21,5.32,539502,0
2016-07-07,5.32,5.445,5.31,5.41,695809,0
2016-07-08,5.44,5.66,5.4,5.64,753972,0
2016-07-11,5.66,5.77,5.65,5.7,782777,0
2016-07-12,5.79,5.91,5.76,5.88,956693,0
2016-07-13,5.93,5.95,5.85,5.91,699368,0
2016-07-14,5.92,5.97,5.76,5.89,685716,0
2016-07-15,5.94,5.99,5.88,5.92,746893,0
2016-07-18,5.95,6.12,5.93,6.02,1130216,0
2016-07-19,6,6,5.81,5.88,704248,0
2016-07-20,5.92,6.275,5.8486,6.22,2385035,0
2016-07-21,6.18,6.27,6.115,6.2,1166532,0
2016-07-22,6.2,6.25,6,6.08,723353,0
2016-07-25,6.09,6.21,6.02,6.04,807856,0
2016-07-26,6.07,6.25,6.07,6.14,1626380,0
2016-07-27,6.18,6.3,6.14,6.18,1031699,0
2016-07-28,6.17,6.28,6.11,6.14,479622,0
2016-07-29,6.15,6.21,5.95,6.01,1917003,0
2016-08-01,6.03,6.165,5.99,6.1,1216227,0
2016-08-02,6.14,6.14,5.935,6,1251851,0
2016-08-03,5.96,6.02,5.855,5.93,997169,0
2016-08-04,5.93,6.04,5.9036,5.98,473038,0
2016-08-05,6.06,6.19,6,6.11,888547,0
2016-08-08,6.14,6.26,6.09,6.14,1045491,0
2016-08-09,6.22,6.29,5.9,6.02,2133956,0
2016-08-10,5.67,6,5.63,5.71,3752689,0
2016-08-11,5.69,5.84,5.66,5.75,786154,0
2016-08-12,5.75,5.86,5.72,5.77,1059199,0
2016-08-15,5.78,6.01,5.75,5.91,1125343,0
2016-08-16,5.85,5.94,5.785,5.92,769986,0
2016-08-17,5.88,5.99,5.82,5.955,925524,0
2016-08-18,5.99,6.105,5.93,6.08,1344339,0
2016-08-19,6.08,6.18,6.07,6.1,705580,0
2016-08-22,6.12,6.19,6.065,6.12,602055,0
2016-08-23,6.13,6.26,6.13,6.22,2220841,0
2016-08-24,6.18,6.28,6.12,6.22,1059761,0
2016-08-25,6.21,6.27,6.14,6.15,468396,0
2016-08-26,6.15,6.18,6.065,6.16,861496,0
2016-08-29,6.19,6.23,6.05,6.13,1087608,0
2016-08-30,6.11,6.28,6.11,6.2,1629473,0
2016-08-31,6.2,6.25,6.09,6.15,1035485,0
2016-09-01,6.13,6.2,6.11,6.2,646418,0
2016-09-02,6.21,6.26,6.15,6.19,1176935,0
2016-09-06,6.19,6.32,6.14,6.265,618899,0
2016-09-07,6.22,6.35,6.21,6.22,935422,0
2016-09-08,6.21,6.29,6.155,6.2,726425,0
2016-09-09,5.97,6.13,5.885,5.98,1974012,0
2016-09-12,5.86,5.96,5.8,5.96,1294998,0
2016-09-13,5.92,6.09,5.9099,6.07,1026710,0
2016-09-14,6.09,6.32,6.04,6.26,1139850,0
2016-09-15,6.26,6.6,6.26,6.45,3951210,0
2016-09-16,6.49,6.69,6.37,6.43,1999559,0
2016-09-19,6.5,6.59,6.35,6.35,898329,0
2016-09-20,6.56,6.56,6.26,6.28,1123498,0
2016-09-21,6.36,6.36,6.09,6.23,1367732,0
2016-09-22,6.25,6.515,6.25,6.5,1386020,0
2016-09-23,6.48,6.535,6.42,6.445,2628978,0
2016-09-26,6.42,6.6,6.355,6.53,2356269,0
2016-09-27,6.54,6.62,6.29,6.53,2295251,0
2016-09-28,6.58,6.58,6.45,6.53,1263981,0
2016-09-29,6.55,6.58,6.4,6.48,1082185,0
2016-09-30,6.51,6.55,6.46,6.49,2007599,0
2016-10-03,6.45,6.53,6.33,6.36,1519870,0
2016-10-04,6.05,6.55,6.05,6.5,2914384,0
2016-10-05,6.5,6.55,6.42,6.5,1334236,0
2016-10-06,6.51,6.55,6.43,6.5,911430,0
2016-10-07,6.5,6.52,6.43,6.5,1200339,0
2016-10-10,6.52,6.595,6.4775,6.52,951821,0
2016-10-11,6.48,6.49,6.2241,6.28,1269617,0
2016-10-12,6.22,6.31,6.09,6.29,875635,0
2016-10-13,6.22,6.22,6.05,6.06,1371380,0
2016-10-14,6.06,6.15,5.91,6.01,1469935,0
2016-10-17,6,6.11,6,6.09,567219,0
2016-10-18,6.16,6.45,6.16,6.41,1394369,0
2016-10-19,6.41,6.56,6.355,6.51,2354896,0
2016-10-20,6.49,6.55,6.44,6.49,973433,0
2016-10-21,6.46,6.49,6.37,6.43,906157,0
2016-10-24,6.52,6.65,6.47,6.56,1152388,0
2016-10-25,6.58,6.625,6.47,6.49,527451,0
2016-10-26,6.44,6.505,6.26,6.27,924045,0
2016-10-27,6.27,6.375,6.24,6.26,551367,0
2016-10-28,6.26,6.34,6.06,6.07,1074655,0
2016-10-31,6.1,6.1399,6.02,6.07,754054,0
2016-11-01,6.1,6.35,6.095,6.31,1647873,0
2016-11-02,6.3,6.53,6.26,6.37,1820778,0
2016-11-03,7.63,7.74,7.46,7.55,33890653,0
2016-11-04,7.46,7.77,7.45,7.75,5701182,0
2016-11-07,7.81,7.865,7.68,7.86,5421344,0
2016-11-08,7.82,7.99,7.7,7.75,3637255,0
2016-11-09,7.6,7.79,7.6,7.7,3553568,0
2016-11-10,7.76,7.79,7.61,7.66,3650284,0
2016-11-11,7.68,7.75,7.63,7.72,2527927,0
2016-11-14,7.74,7.82,7.72,7.74,2761407,0
2016-11-15,7.78,7.845,7.73,7.74,1583344,0
2016-11-16,7.74,7.78,7.69,7.69,4100392,0
2016-11-17,7.67,7.74,7.46,7.5,2868073,0
2016-11-18,7.51,7.6,7.51,7.54,3026917,0
2016-11-21,7.7,7.7,7.38,7.48,2376237,0
2016-11-22,7.48,7.51,7.34,7.37,2979657,0
2016-11-23,7.32,7.39,7.25,7.36,3108083,0
2016-11-25,7.33,7.37,7.2,7.25,1635178,0
2016-11-28,7.2,7.2,6.9,7.09,4643792,0
2016-11-29,7.1,7.13,6.97,7.04,2188948,0
2016-11-30,7.03,7.07,6.93,7.01,1954745,0
2016-12-01,7.05,7.27,6.8,6.87,2585533,0
2016-12-02,6.9,7.09,6.8752,6.94,913420,0
2016-12-05,6.91,7.1,6.9,7.1,1831508,0
2016-12-06,6.98,6.98,6.7193,6.86,3555182,0
2016-12-07,6.87,6.93,6.84,6.89,1042685,0
2016-12-08,6.89,7.02,6.85,7.01,1039926,0
2016-12-09,7.04,7.08,6.935,7.02,629011,0
2016-12-12,6.98,7.09,6.92,7.07,764519,0
2016-12-13,7.1,7.18,7.07,7.12,1132602,0
2016-12-14,7.06,7.14,7,7.04,797201,0
2016-12-15,7.09,7.13,6.94,7.02,1076551,0
2016-12-16,7.03,7.11,6.99,7.11,889549,0
2016-12-19,7.13,7.21,7.08,7.13,515044,0
2016-12-20,7.17,7.2,7.03,7.19,497756,0
2016-12-21,7.18,7.28,7.18,7.26,601019,0
2016-12-22,7.29,7.32,7.22,7.26,440591,0
2016-12-23,7.28,7.28,7.21,7.24,469341,0
2016-12-27,7.25,7.36,7.2453,7.3,427062,0
2016-12-28,7.25,7.3102,7.19,7.25,516855,0
2016-12-29,7.25,7.31,7.24,7.28,438893,0
2016-12-30,7.3,7.36,7.2699,7.36,1157640,0
2017-01-03,7.39,7.4199,7.18,7.34,837878,0
2017-01-04,7.34,7.39,7.31,7.38,322784,0
2017-01-05,7.36,7.39,7.27,7.29,635579,0
2017-01-06,7.34,7.34,7.19,7.2,1102427,0
2017-01-09,7.17,7.29,7.1111,7.2,833735,0
2017-01-10,7.2,7.33,7.2,7.29,438012,0
2017-01-11,7.28,7.295,7.21,7.26,470116,0
2017-01-12,7.22,7.24,7.165,7.18,1033305,0
2017-01-13,7.18,7.275,7.15,7.24,531261,0
2017-01-17,7.21,7.26,7.15,7.15,598676,0
2017-01-18,7.12,7.22,7.1,7.21,656539,0
2017-01-19,7.16,7.23,7.1399,7.16,932300,0
2017-01-20,7.15,7.195,7.1,7.12,986232,0
2017-01-23,7.1,7.16,6.93,6.96,3122407,0
2017-01-24,6.97,7.11,6.97,7.08,1449740,0
2017-01-25,7.1,7.24,7.1,7.21,951189,0
2017-01-26,7.26,7.29,7.15,7.18,727391,0
2017-01-27,7.17,7.32,7.17,7.28,798510,0
2017-01-30,7.25,7.26,7.145,7.2,916660,0
2017-01-31,7.18,7.205,7.105,7.19,580047,0
2017-02-01,7.2,7.31,7.1372,7.23,470142,0
2017-02-02,7.21,7.3,7.2,7.26,447994,0
2017-02-03,7.3,7.35,7.21,7.35,415034,0
2017-02-06,7.2,7.21,7.09,7.13,2171035,0
2017-02-07,7.18,7.1812,6.93,6.94,1595802,0
2017-02-08,6.99,7.01,6.88,6.91,3596536,0
2017-02-09,6.9,6.99,6.82,6.86,759460,0
2017-02-10,6.91,6.94,6.81,6.85,778778,0
2017-02-13,6.9,6.97,6.86,6.97,581549,0
2017-02-14,6.93,6.97,6.86,6.96,477951,0
2017-02-15,6.95,7.04,6.94,7.03,1276457,0
2017-02-16,6.85,6.94,6.8,6.86,784017,0
2017-02-17,6.91,6.91,6.76,6.89,448769,0
2017-02-21,6.86,6.97,6.86,6.97,437646,0
2017-02-22,6.97,7,6.935,7,285559,0
2017-02-23,6.97,7.04,6.92,7.04,589648,0
2017-02-24,6.97,7.03,6.96,6.99,667036,0
2017-02-27,6.99,7.04,6.96,7.03,689116,0
2017-02-28,7.02,7.18,6.98,7.07,1004853,0
2017-03-01,7.14,7.17,7.09,7.13,1361331,0
2017-03-02,7.09,7.135,7.06,7.12,795732,0
2017-03-03,7.13,7.15,7.05,7.07,586479,0
2017-03-06,7.07,7.09,6.78,6.83,719681,0
2017-03-07,6.83,6.88,6.8,6.85,780632,0
2017-03-08,6.9,6.9,6.8,6.83,960917,0
2017-03-09,6.82,6.86,6.8,6.85,720629,0
2017-03-10,6.86,6.99,6.85,6.95,928836,0
2017-03-13,6.96,7.01,6.92,7,717785,0
2017-03-14,6.97,7.01,6.93,6.98,1585870,0
2017-03-15,7.01,7.04,6.95,7.03,1183804,0
2017-03-16,7.05,7.08,7.02,7.06,343472,0
2017-03-17,7.01,7.08,7.01,7.05,973574,0
2017-03-20,7.05,7.14,7.045,7.09,583152,0
2017-03-21,7.13,7.166,6.95,6.98,613658,0
2017-03-22,7.01,7.15,6.99,7.13,573612,0
2017-03-23,7.12,7.12,7.01,7.04,525925,0
2017-03-24,7.09,7.55,7.02,7.04,1309743,0
2017-03-27,7.03,7.04,6.95,6.97,1391624,0
2017-03-28,6.97,7.05,6.97,6.99,670378,0
2017-03-29,6.99,7,6.95,6.98,272586,0
2017-03-30,6.97,7.015,6.86,6.92,445769,0
2017-03-31,6.92,6.99,6.85,6.92,621956,0
2017-04-03,6.94,7,6.925,6.96,428667,0
2017-04-04,6.95,7.01,6.88,6.99,685474,0
2017-04-05,7,7,6.88,6.93,589299,0
2017-04-06,6.93,7,6.89,6.99,528164,0
2017-04-07,6.97,7.01,6.845,6.9,1027065,0
2017-04-10,6.91,6.96,6.79,6.8,632397,0
2017-04-11,6.8,6.85,6.76,6.79,520588,0
2017-04-12,6.79,6.81,6.76,6.79,605698,0
2017-04-13,6.81,6.815,6.775,6.78,321068,0
2017-04-17,6.81,6.86,6.76,6.79,543673,0
2017-04-18,6.8,6.87,6.765,6.8,572955,0
2017-04-19,6.83,6.86,6.68,6.73,575934,0
2017-04-20,6.73,6.83,6.66,6.8,523990,0
2017-04-21,6.79,6.87,6.67,6.85,459569,0
2017-04-24,6.92,6.94,6.85,6.87,537330,0
2017-04-25,6.91,6.92,6.85,6.86,365165,0
2017-04-26,6.85,6.96,6.85,6.945,507102,0
2017-04-27,6.96,6.96,6.85,6.85,382039,0
2017-04-28,6.85,6.9,6.78,6.86,484392,0
2017-05-01,6.82,6.89,6.7399,6.77,600119,0
2017-05-02,6.77,6.8,6.71,6.75,371551,0
2017-05-03,6.73,6.79,6.72,6.75,237308,0
2017-05-04,6.75,6.78,6.67,6.69,245625,0
2017-05-05,6.68,6.73,6.66,6.69,323873,0
2017-05-08,6.69,6.71,6.6,6.64,488235,0
2017-05-09,6.65,6.83,6.65,6.81,351597,0
2017-05-10,6.7,6.98,6.65,6.9,763035,0
2017-05-11,6.89,7.09,6.89,7.03,2204529,0
2017-05-12,7.01,7.02,6.845,6.9,716444,0
2017-05-15,6.9,7,6.9,6.99,586808,0
2017-05-16,6.97,7.075,6.97,7.03,942429,0
2017-05-17,6.9,7.04,6.87,6.94,1010890,0
2017-05-18,6.98,6.98,6.85,6.89,859219,0
2017-05-19,6.89,7.015,6.89,6.99,1135776,0
2017-05-22,6.98,7.01,6.915,6.95,323486,0
2017-05-23,6.98,7,6.93,6.98,639182,0
2017-05-24,6.98,7.08,6.94,7.08,558525,0
2017-05-25,7.08,7.08,6.97,6.98,680744,0
2017-05-26,6.98,7.02,6.95,7,233017,0
2017-05-30,6.94,7.02,6.94,7.01,385248,0
2017-05-31,7.01,7.01,6.925,6.95,494792,0
2017-06-01,6.95,7,6.935,6.94,498716,0
2017-06-02,6.96,7.03,6.95,7.03,619782,0
2017-06-05,7.04,7.1,7.025,7.03,592033,0
2017-06-06,7.01,7.09,6.9061,6.99,782203,0
2017-06-07,7,7.05,6.88,6.93,1315816,0
2017-06-08,6.93,6.97,6.84,6.95,380359,0
2017-06-09,6.95,6.95,6.705,6.86,546952,0
2017-06-12,6.81,6.98,6.7535,6.92,577740,0
2017-06-13,6.94,6.96,6.84,6.88,524622,0
2017-06-14,6.86,6.89,6.68,6.78,609879,0
2017-06-15,6.72,6.81,6.685,6.72,398047,0
2017-06-16,6.67,6.73,6.66,6.67,854924,0
2017-06-19,6.7,6.79,6.63,6.76,274637,0
2017-06-20,6.76,6.79,6.68,6.68,264996,0
2017-06-21,6.69,6.75,6.66,6.67,351043,0
2017-06-22,6.68,6.73,6.6,6.61,225787,0
2017-06-23,6.61,6.68,6.51,6.65,633059,0
2017-06-26,6.66,6.77,6.59,6.59,236064,0
2017-06-27,6.59,6.67,6.57,6.64,382078,0
2017-06-28,6.64,6.77,6.64,6.71,378676,0
2017-06-29,6.7,6.7,6.62,6.65,212734,0
2017-06-30,6.64,6.69,6.6124,6.66,317066,0
2017-07-03,6.7,6.77,6.61,6.61,143947,0
2017-07-05,6.62,6.67,6.6,6.65,550848,0
2017-07-06,6.61,6.64,6.57,6.59,706881,0
2017-07-07,6.6,6.62,6.545,6.57,537526,0
2017-07-10,6.56,6.62,6.51,6.53,459662,0
2017-07-11,6.54,6.62,6.53,6.6,549922,0
2017-07-12,6.62,6.74,6.58,6.69,706478,0
2017-07-13,6.68,6.75,6.64,6.64,724964,0
2017-07-14,6.65,6.75,6.62,6.74,239936,0
2017-07-17,6.73,6.775,6.7,6.76,209591,0
2017-07-18,6.74,6.78,6.7,6.72,722045,0
2017-07-19,6.72,6.75,6.68,6.73,327858,0
2017-07-20,6.72,6.775,6.72,6.73,165822,0
2017-07-21,6.81,6.81,6.7,6.72,627565,0
2017-07-24,6.72,6.79,6.71,6.79,500308,0
2017-07-25,6.77,6.905,6.76,6.83,487492,0
2017-07-26,6.81,6.96,6.7885,6.92,758392,0
2017-07-27,6.94,6.97,6.85,6.92,678197,0
2017-07-28,6.91,6.91,6.77,6.84,1044042,0
2017-07-31,6.85,6.985,6.83,6.96,767682,0
2017-08-01,6.95,7.03,6.87,7,418605,0
2017-08-02,7,7,6.78,6.79,1108195,0
2017-08-03,6.81,6.83,6.71,6.71,329411,0
2017-08-04,6.71,6.78,6.615,6.63,210190,0
2017-08-07,6.64,6.76,6.63,6.7,206031,0
2017-08-08,6.7,6.7874,6.66,6.75,184819,0
2017-08-09,6.52,6.5972,6.25,6.39,1193290,0
2017-08-10,6.37,6.38,6.14,6.16,918684,0
2017-08-11,6.15,6.195,5.885,6.03,626470,0
2017-08-14,6.06,6.06,5.92,5.93,1001340,0
2017-08-15,5.93,5.94,5.835,5.91,717355,0
2017-08-16,5.87,5.87,5.68,5.8,1354486,0
2017-08-17,5.77,5.97,5.76,5.95,565173,0
2017-08-18,5.89,5.94,5.73,5.83,587625,0
2017-08-21,5.85,5.85,5.75,5.8,565664,0
2017-08-22,5.82,5.83,5.71,5.77,277123,0
2017-08-23,5.75,5.79,5.59,5.61,307058,0
2017-08-24,5.61,5.72,5.61,5.7,279525,0
2017-08-25,5.71,5.71,5.6,5.69,261442,0
2017-08-28,5.7,5.76,5.65,5.74,217515,0
2017-08-29,5.7,5.94,5.63,5.71,951567,0
2017-08-30,5.7,5.79,5.64,5.66,303895,0
2017-08-31,5.69,5.72,5.64,5.65,297246,0
2017-09-01,5.69,5.755,5.51,5.67,532156,0
2017-09-05,5.66,5.8001,5.64,5.75,385207,0
2017-09-06,5.74,5.74,5.59,5.62,489025,0
2017-09-07,5.64,5.73,5.59,5.66,215265,0
2017-09-08,5.65,5.65,5.59,5.63,159279,0
2017-09-11,5.63,5.67,5.56,5.56,306026,0
2017-09-12,5.58,5.679,5.55,5.55,191060,0
2017-09-13,5.55,5.72,5.51,5.72,249839,0
2017-09-14,5.42,5.89,5.4,5.7,2862670,0
2017-09-15,5.64,5.89,5.425,5.46,2945858,0
2017-09-18,5.48,5.53,5.16,5.33,3427080,0
2017-09-19,5.36,5.5,5.32,5.48,1430728,0
2017-09-20,5.47,5.4786,5.41,5.43,908930,0
2017-09-21,5.43,5.445,5.28,5.36,689343,0
2017-09-22,5.33,5.365,5.22,5.25,585110,0
2017-09-25,5.24,5.25,5.14,5.15,446633,0
2017-09-26,5.15,5.21,5.05,5.06,687954,0
2017-09-27,5.1,5.2,5.1,5.17,1350122,0
2017-09-28,5.17,5.23,5.15,5.21,1132953,0
2017-09-29,5.2,5.365,5.09,5.21,707524,0
2017-10-02,5.25,5.275,5.14,5.19,1467302,0
2017-10-03,5.22,5.505,5.22,5.48,2734920,0
2017-10-04,5.46,5.605,5.46,5.59,1529570,0
2017-10-05,5.61,5.61,5.41,5.47,529708,0
2017-10-06,5.43,5.48,5.37,5.42,387926,0
2017-10-09,5.43,5.523,5.43,5.48,228711,0
2017-10-10,5.46,5.54,5.44,5.53,352232,0
2017-10-11,5.51,5.57,5.46,5.55,555014,0
2017-10-12,5.36,5.6,5.3,5.59,4007261,0
2017-10-13,5.56,5.595,5.5,5.59,1117410,0
2017-10-16,5.57,5.6,5.48,5.57,1136480,0
2017-10-17,5.55,5.63,5.45,5.5,1912909,0
2017-10-18,5.75,5.9304,5.67,5.73,5850037,0
2017-10-19,5.77,5.79,5.665,5.76,2138679,0
2017-10-20,5.8,5.84,5.74,5.79,1540212,0
2017-10-23,5.79,5.87,5.79,5.84,845645,0
2017-10-24,5.84,5.95,5.79,5.8,1001037,0
2017-10-25,5.76,5.88,5.76,5.84,857944,0
2017-10-26,5.84,5.9,5.78,5.79,518954,0
2017-10-27,5.82,5.88,5.77,5.85,648110,0
2017-10-30,5.86,6.01,5.86,5.91,1176459,0
2017-10-31,5.93,5.95,5.82,5.85,681573,0
2017-11-01,5.9,5.92,5.74,5.79,860736,0
2017-11-02,5.8,5.84,5.71,5.71,765252,0
2017-11-03,5.71,5.9,5.69,5.89,899498,0
2017-11-06,5.88,5.97,5.72,5.92,735506,0
2017-11-07,5.91,6.01,5.91,6.01,910450,0
2017-11-08,6.1,6.5,6.05,6.4,3270891,0
2017-11-09,6.39,6.5,6.3042,6.4,1563673,0
2017-11-10,6.37,6.5,6.32,6.45,1212460,0
