Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.05,6.38,6.05,6.3,1107500,0
2005-02-28,6.34,6.61,6.26,6.39,2082100,0
2005-03-01,6.4,6.5,6.19,6.35,1454700,0
2005-03-02,6.3,6.35,6.25,6.26,226200,0
2005-03-03,6.25,6.53,6.19,6.46,484900,0
2005-03-04,6.5,6.65,6.44,6.6,422000,0
2005-03-07,6.57,6.6,6.38,6.39,186300,0
2005-03-08,6.32,6.46,6.26,6.39,270900,0
2005-03-09,6.3,6.4,6.12,6.13,353900,0
2005-03-10,6.14,6.14,5.9,5.93,357100,0
2005-03-11,6,6.18,5.93,6.13,842100,0
2005-03-14,6.16,6.19,5.95,6.03,177300,0
2005-03-15,6.04,6.15,6,6,298400,0
2005-03-16,6.01,6.09,5.92,5.95,127700,0
2005-03-17,6,6.13,5.8,5.8,272400,0
2005-03-18,5.85,5.99,5.75,5.95,492200,0
2005-03-21,6,6,5.77,5.88,121400,0
2005-03-22,5.81,6.12,5.77,5.81,259900,0
2005-03-23,5.81,5.83,5.55,5.65,426900,0
2005-03-24,5.72,5.9,5.68,5.8,368500,0
2005-03-28,5.77,5.78,5.65,5.7,330100,0
2005-03-29,5.71,5.81,5.51,5.58,455200,0
2005-03-30,5.57,5.7,5.46,5.63,502400,0
2005-03-31,5.64,5.92,5.56,5.89,300100,0
2005-04-01,5.94,6,5.65,5.77,337600,0
2005-04-04,5.79,6.01,5.69,6,274900,0
2005-04-05,6.02,6.18,6.01,6.06,247200,0
2005-04-06,6.06,6.31,6.05,6.23,429300,0
2005-04-07,6.24,6.34,6.17,6.2,533800,0
2005-04-08,6.1,6.18,6,6.12,376900,0
2005-04-11,6.19,6.2,5.99,6.13,166300,0
2005-04-12,6.1,6.19,6.03,6.13,283500,0
2005-04-13,6.17,6.17,5.97,6,289300,0
2005-04-14,6.05,6.2,6.02,6.13,415400,0
2005-04-15,6.14,6.2,5.95,6,428400,0
2005-04-18,5.98,6.2,5.92,6.17,311100,0
2005-04-19,6.2,6.75,6.2,6.74,917400,0
2005-04-20,6.64,6.67,6.45,6.47,812900,0
2005-04-21,6.42,6.79,6.42,6.69,723400,0
2005-04-22,6.71,6.72,6.33,6.54,423000,0
2005-04-25,6.54,6.64,6.4,6.45,330600,0
2005-04-26,6.34,6.49,6.21,6.25,312000,0
2005-04-27,6.15,6.16,5.85,6.06,313900,0
2005-04-28,5.99,6.05,5.76,6,423200,0
2005-04-29,6.05,6.18,5.86,6.01,786700,0
2005-05-02,5.98,6.19,5.97,6.16,588400,0
2005-05-03,6.26,6.33,6.04,6.1,557700,0
2005-05-04,6.15,6.3,6.08,6.14,694600,0
2005-05-05,6.12,6.26,6.1,6.2,374800,0
2005-05-06,6.17,6.39,6.17,6.32,569800,0
2005-05-09,6.32,6.38,6.13,6.3,458500,0
2005-05-10,6.22,6.22,6.01,6.08,815400,0
2005-05-11,6.1,6.2,6.03,6.12,586300,0
2005-05-12,6.1,6.13,5.95,6,586500,0
2005-05-13,6.06,6.06,5.7,5.84,440800,0
2005-05-16,5.84,5.84,5.66,5.72,523400,0
2005-05-17,5.72,5.81,5.7,5.77,377400,0
2005-05-18,5.8,5.94,5.8,5.9,461600,0
2005-05-19,5.91,6.05,5.88,6.03,374600,0
2005-05-20,5.99,6.02,5.91,5.96,171600,0
2005-05-23,5.88,6.04,5.88,6.01,160700,0
2005-05-24,6,6.05,6,6,144000,0
2005-05-25,6,6.12,5.95,6.01,454900,0
2005-05-26,6.01,6.1,6.01,6.1,168200,0
2005-05-27,6.11,6.15,6.05,6.15,93400,0
2005-05-31,6.12,6.2,6.03,6.1,264700,0
2005-06-01,6.1,6.2,6.05,6.16,215100,0
2005-06-02,6.15,6.21,6.1,6.2,440400,0
2005-06-03,6.2,6.35,6.2,6.32,242600,0
2005-06-06,6.32,6.5,6.32,6.47,237700,0
2005-06-07,6.5,6.55,6.36,6.38,224000,0
2005-06-08,6.36,6.49,6.2,6.27,156600,0
2005-06-09,6.29,6.61,6.12,6.5,283800,0
2005-06-10,6.54,6.75,6.48,6.72,526300,0
2005-06-13,6.72,6.72,6.48,6.59,315100,0
2005-06-14,6.56,6.56,6.41,6.44,278000,0
2005-06-15,6.44,6.52,6.33,6.47,1247300,0
2005-06-16,6.47,6.76,6.45,6.76,400200,0
2005-06-17,7,7.25,6.97,7.09,1090800,0
2005-06-20,7.22,7.23,7,7.11,502100,0
2005-06-21,7.14,7.33,7.11,7.28,983700,0
2005-06-22,7.29,7.3,7.12,7.15,503300,0
2005-06-23,7.02,7.31,7.01,7.06,485900,0
2005-06-24,7.06,7.12,6.85,7,422700,0
2005-06-27,7,7.15,6.87,6.93,312900,0
2005-06-28,7.01,7.2,6.97,7.16,253700,0
2005-06-29,7.13,7.38,7.03,7.35,650600,0
2005-06-30,7.4,7.64,7.3,7.5,1087000,0
2005-07-01,7.5,7.52,7.35,7.4,513400,0
2005-07-05,7.37,7.8,7.34,7.8,1398400,0
2005-07-06,7.8,7.95,7.6,7.72,1236300,0
2005-07-07,7.58,7.7,7.58,7.68,660700,0
2005-07-08,7.7,7.78,7.63,7.64,719800,0
2005-07-11,7.65,7.87,7.63,7.79,640100,0
2005-07-12,7.92,7.97,7.78,7.85,687500,0
2005-07-13,7.83,8,7.7,7.7,342400,0
2005-07-14,7.75,7.83,7.69,7.74,720600,0
2005-07-15,7.69,7.8,7.6,7.75,542500,0
2005-07-18,7.74,7.85,7.64,7.85,1167600,0
2005-07-19,7.85,7.99,7.85,7.97,876700,0
2005-07-20,7.99,8.13,7.89,8.05,892800,0
2005-07-21,8.04,8.17,8,8.08,483400,0
2005-07-22,8.08,8.2,8.08,8.2,1175900,0
2005-07-25,8.19,8.22,8.08,8.15,713000,0
2005-07-26,7.9,8.32,7.83,8.23,933500,0
2005-07-27,8.3,8.58,8.25,8.58,977600,0
2005-07-28,8.5,8.66,8.5,8.53,887900,0
2005-07-29,8.54,8.68,8.42,8.46,451100,0
2005-08-01,8.05,8.49,8.03,8.41,729900,0
2005-08-02,8.43,8.73,8.41,8.69,616300,0
2005-08-03,8.69,8.69,8.24,8.3,499700,0
2005-08-04,8.14,8.4,8.12,8.12,416800,0
2005-08-05,8.13,8.21,7.77,7.93,531600,0
2005-08-08,7.95,8.18,7.95,8.07,305100,0
2005-08-09,8.15,8.15,7.67,7.75,532600,0
2005-08-10,7.8,8.18,7.8,8.15,512500,0
2005-08-11,8.15,8.34,8.04,8.3,391100,0
2005-08-12,8.24,8.25,7.99,8.08,375300,0
2005-08-15,8.15,8.32,8.05,8.19,376500,0
2005-08-16,8.05,8.78,7.87,8.63,2013600,0
2005-08-17,8.84,8.85,8.65,8.65,1817400,0
2005-08-18,8.69,8.7,8.3,8.3,861800,0
2005-08-19,8.4,8.74,8.34,8.65,828600,0
2005-08-22,8.75,8.85,8.66,8.85,853300,0
2005-08-23,8.91,8.99,8.71,8.75,505200,0
2005-08-24,8.81,8.84,8.67,8.83,787200,0
2005-08-25,8.86,8.9,8.75,8.76,371800,0
2005-08-26,8.77,8.8,8.69,8.72,345500,0
2005-08-29,8.6,8.8,8.54,8.75,507600,0
2005-08-30,8.76,8.96,8.74,8.84,609700,0
2005-08-31,8.84,8.99,8.75,8.89,847800,0
2005-09-01,8.94,8.95,8.7,8.79,566900,0
2005-09-02,8.59,8.59,8.37,8.44,716900,0
2005-09-06,8.4,8.71,8.37,8.71,691700,0
2005-09-07,8.8,8.8,8.64,8.7,359500,0
2005-09-08,8.6,8.66,8.48,8.52,510600,0
2005-09-09,8.53,8.74,8.52,8.74,388200,0
2005-09-12,8.74,8.75,8.53,8.55,400200,0
2005-09-13,8.51,8.57,8.31,8.37,439500,0
2005-09-14,8.28,8.36,8.06,8.1,577500,0
2005-09-15,8.06,8.14,7.82,7.89,624700,0
2005-09-16,7.98,8.05,7.84,7.99,640300,0
2005-09-19,8.03,8.12,7.87,7.93,454300,0
2005-09-20,8.12,8.2,7.9,7.96,443000,0
2005-09-21,8,8.18,7.61,7.67,464300,0
2005-09-22,7.67,7.76,7.27,7.29,715800,0
2005-09-23,7.29,7.63,7.25,7.57,513200,0
2005-09-26,7.85,8.05,7.62,7.78,428200,0
2005-09-27,7.77,7.9,7.71,7.81,504700,0
2005-09-28,7.87,8.13,7.82,8.1,959100,0
2005-09-29,8.13,8.4,8.1,8.38,937600,0
2005-09-30,8.55,8.61,8.12,8.42,477800,0
2005-10-03,8.46,8.54,8.37,8.39,473200,0
2005-10-04,8.4,8.47,7.82,7.82,654000,0
2005-10-05,7.83,8.05,7.26,7.47,564100,0
2005-10-06,7.5,7.53,7.17,7.22,847200,0
2005-10-07,7.35,7.47,7.26,7.38,608100,0
2005-10-10,7.6,7.66,7.2,7.21,397900,0
2005-10-11,7.33,7.39,7.05,7.07,715100,0
2005-10-12,7.12,7.28,7.06,7.09,791400,0
2005-10-13,7.09,7.13,6.85,6.94,496400,0
2005-10-14,7,7.24,6.98,7.17,436100,0
2005-10-17,7.25,7.34,7.05,7.15,482500,0
2005-10-18,7.17,7.19,6.95,6.96,613800,0
2005-10-19,6.95,7.33,6.89,7.33,2099000,0
2005-10-20,7.35,7.39,7.11,7.14,1416200,0
2005-10-21,7.15,7.47,7.12,7.42,618700,0
2005-10-24,7.45,7.7,7.45,7.65,664000,0
2005-10-25,7.76,7.86,7.64,7.71,829800,0
2005-10-26,7.8,8,7.8,7.89,711100,0
2005-10-27,7.84,7.89,7.68,7.71,776000,0
2005-10-28,7.7,8.04,7.68,7.9,464300,0
2005-10-31,7.92,8.22,7.86,8.1,639800,0
2005-11-01,8.03,8.15,7.91,8.13,542200,0
2005-11-02,8.13,8.18,8.04,8.14,544800,0
2005-11-03,8.19,8.31,8.12,8.15,394400,0
2005-11-04,8.09,8.2,8.06,8.1,376100,0
2005-11-07,8.05,8.11,7.67,7.69,912900,0
2005-11-08,7.64,7.8,7.26,7.69,1372700,0
2005-11-09,7.55,7.67,7.31,7.33,1182200,0
2005-11-10,7.41,7.54,7.23,7.4,1655400,0
2005-11-11,7.31,7.45,7.3,7.41,225700,0
2005-11-14,7.43,7.47,7.22,7.28,282800,0
2005-11-15,7.3,7.34,7.1,7.16,348600,0
2005-11-16,7.16,7.28,7.1,7.16,232100,0
2005-11-17,7.19,7.42,7.12,7.39,425300,0
2005-11-18,7.54,7.54,7.29,7.36,357400,0
2005-11-21,7.37,7.78,7.33,7.76,605900,0
2005-11-22,7.71,7.94,7.58,7.86,481600,0
2005-11-23,7.85,7.93,7.7,7.72,272900,0
2005-11-25,7.74,7.81,7.71,7.75,70300,0
2005-11-28,7.8,7.8,7.26,7.28,329400,0
2005-11-29,7.31,7.55,7.18,7.2,428200,0
2005-11-30,7.27,7.4,7.19,7.33,593600,0
2005-12-01,7.28,7.89,7.28,7.81,709800,0
2005-12-02,7.8,7.97,7.75,7.96,548400,0
2005-12-05,8,8.07,7.93,8.06,638100,0
2005-12-06,8.06,8.13,8.01,8.01,653000,0
2005-12-07,8.01,8.09,7.94,8.08,470500,0
2005-12-08,8.08,8.27,8.04,8.25,495300,0
2005-12-09,8.25,8.3,8.08,8.29,496900,0
2005-12-12,8.35,8.4,8.23,8.32,440700,0
2005-12-13,8.28,8.49,8.27,8.37,616100,0
2005-12-14,8.3,8.49,8.26,8.42,407300,0
2005-12-15,8.43,8.49,8.2,8.34,626600,0
2005-12-16,8.45,8.49,8.4,8.49,823700,0
2005-12-19,8.5,8.5,8.15,8.27,566000,0
2005-12-20,8.27,8.42,8.22,8.33,435200,0
2005-12-21,8.28,8.46,7.98,8.03,793800,0
2005-12-22,7.42,7.88,6.76,7.81,1459500,0
2005-12-23,7.63,7.89,7.63,7.87,451400,0
2005-12-27,7.55,7.85,7.52,7.7,664500,0
2005-12-28,7.75,7.9,7.71,7.82,387800,0
2005-12-29,7.8,7.85,7.75,7.75,237800,0
2005-12-30,7.75,7.77,7.62,7.63,484000,0
2006-01-03,7.7,7.99,7.63,7.95,371600,0
2006-01-04,7.97,8,7.91,7.97,307200,0
2006-01-05,7.99,8,7.77,7.78,675500,0
2006-01-06,7.85,7.89,7.75,7.84,625400,0
2006-01-09,7.84,7.99,7.82,7.89,300200,0
2006-01-10,7.87,7.99,7.81,7.92,290300,0
2006-01-11,7.92,8.03,7.82,8.03,595000,0
2006-01-12,8.03,8.09,7.95,8.03,477700,0
2006-01-13,8,8.18,7.99,8.09,334300,0
2006-01-17,8.11,8.4,8.05,8.4,1002900,0
2006-01-18,8.42,8.49,8.33,8.45,723600,0
2006-01-19,8.48,9,8.45,8.96,907800,0
2006-01-20,9,9.06,8.76,8.91,732900,0
2006-01-23,8.91,9.01,8.82,9,467800,0
2006-01-24,9.05,9.19,8.91,9.04,1024600,0
2006-01-25,9,9.15,8.75,8.91,873900,0
2006-01-26,9,9.1,8.84,9.08,450500,0
2006-01-27,9.15,9.46,9.11,9.44,746500,0
2006-01-30,9.5,9.65,9.34,9.38,535200,0
2006-01-31,9.28,9.32,9.06,9.09,658000,0
2006-02-01,9.05,9.21,8.85,8.99,524900,0
2006-02-02,9,9.11,8.72,8.86,484500,0
2006-02-03,8.9,8.9,8.66,8.67,322100,0
2006-02-06,8.57,8.74,8.52,8.71,738900,0
2006-02-07,8.59,8.62,8.38,8.4,510000,0
2006-02-08,8.43,8.46,8.2,8.33,280500,0
2006-02-09,8.43,8.48,8.2,8.21,301500,0
2006-02-10,8.23,8.35,8.03,8.23,518300,0
2006-02-13,8.17,8.29,8.04,8.13,382100,0
2006-02-14,8.07,8.25,8.03,8.06,448600,0
2006-02-15,8.1,8.24,8.05,8.11,561900,0
2006-02-16,8.21,8.4,8.15,8.38,578700,0
2006-02-17,8.4,8.51,8.28,8.5,460100,0
2006-02-21,8.4,8.64,8.36,8.62,475900,0
2006-02-22,8.62,8.65,8.41,8.52,309600,0
2006-02-23,8.5,8.55,8.19,8.21,402300,0
2006-02-24,8.11,8.24,7.98,8,1371300,0
2006-02-27,7.98,8,7.84,7.85,707800,0
2006-02-28,7.8,7.81,7.42,7.46,997300,0
2006-03-01,7.55,7.7,7.55,7.63,930400,0
2006-03-02,7.59,7.69,7.55,7.62,888200,0
2006-03-03,7.55,7.62,7.29,7.3,1228500,0
2006-03-06,7.34,7.59,6.9,7.52,919300,0
2006-03-07,7.5,7.5,7.09,7.21,823100,0
2006-03-08,7.19,7.21,6.92,7.07,841800,0
2006-03-09,7.15,7.3,7.15,7.22,822500,0
2006-03-10,7.28,7.35,7.17,7.3,662800,0
2006-03-13,7.4,7.62,7.38,7.62,592200,0
2006-03-14,7.63,7.83,7.5,7.81,541000,0
2006-03-15,7.81,7.96,7.71,7.95,493000,0
2006-03-16,8,8.12,7.9,8.05,1026600,0
2006-03-17,8.1,8.1,7.95,8.02,956100,0
2006-03-20,8.01,8.1,7.89,8.05,692000,0
2006-03-21,7.99,8.09,7.84,7.86,650000,0
2006-03-22,8,8.11,7.88,8.08,753200,0
2006-03-23,8.09,8.26,8.06,8.1,572400,0
2006-03-24,8.1,8.15,8.03,8.05,611000,0
2006-03-27,8.01,8.09,7.98,8.05,757400,0
2006-03-28,8,8.11,7.85,7.94,924600,0
2006-03-29,7.97,8.12,7.92,8.05,616200,0
2006-03-30,8.1,8.19,8,8.09,369100,0
2006-03-31,8.03,8.2,7.99,8.2,443500,0
2006-04-03,8.19,8.36,8.02,8.1,478700,0
2006-04-04,8.1,8.19,7.95,8.02,533000,0
2006-04-05,8.01,8.1,7.93,8,405100,0
2006-04-06,8.02,8.13,7.87,8.11,372600,0
2006-04-07,8.18,8.18,7.72,7.85,501900,0
2006-04-10,7.93,7.93,7.7,7.74,847000,0
2006-04-11,7.81,7.88,7.38,7.41,1005400,0
2006-04-12,7.43,7.56,7.29,7.34,540800,0
2006-04-13,7.34,7.52,7.23,7.42,1324100,0
2006-04-17,7.06,7.06,5.9,6.14,5964700,0
2006-04-18,6.45,6.78,6.22,6.71,2948700,0
2006-04-19,6.57,6.89,6.56,6.88,1204500,0
2006-04-20,6.98,7.1,6.31,6.65,1346600,0
2006-04-21,6.65,6.72,6.47,6.52,761600,0
2006-04-24,6.5,6.7,6.38,6.63,900100,0
2006-04-25,6.6,6.83,6.56,6.66,513800,0
2006-04-26,6.67,6.83,6.5,6.55,518500,0
2006-04-27,6.6,6.65,6.33,6.44,645400,0
2006-04-28,6.37,6.75,6.3,6.66,1654600,0
2006-05-01,6.65,6.84,6.65,6.72,1310100,0
2006-05-02,6.74,7.18,6.73,7.18,1320800,0
2006-05-03,7.22,7.25,7.03,7.16,591800,0
2006-05-04,7.2,7.28,7.1,7.22,553500,0
2006-05-05,7.38,7.38,7.15,7.17,365800,0
2006-05-08,7.1,7.27,7.01,7.12,330500,0
2006-05-09,7.22,7.22,7.09,7.13,162500,0
2006-05-10,7.14,7.23,7.04,7.13,278300,0
2006-05-11,7.19,7.39,6.8,6.89,954500,0
2006-05-12,6.3,6.92,6.3,6.46,653500,0
2006-05-15,6.2,6.35,6.02,6.09,1286500,0
2006-05-16,6.09,6.11,5.81,5.94,1521900,0
2006-05-17,5.85,6.02,5.81,5.84,1088700,0
2006-05-18,5.89,5.97,5.75,5.75,1610800,0
2006-05-19,5.65,5.84,5.46,5.56,1296700,0
2006-05-22,5.56,5.6,5.43,5.54,1343800,0
2006-05-23,5.54,5.72,5.24,5.35,1904800,0
2006-05-24,5.35,5.39,5.05,5.16,1557200,0
2006-05-25,5.18,5.73,5.18,5.71,2364600,0
2006-05-26,5.62,5.73,5.56,5.65,1198800,0
2006-05-30,5.65,5.73,5.56,5.63,452200,0
2006-05-31,5.7,5.97,5.65,5.88,986500,0
2006-06-01,5.84,6.1,5.8,6.08,637400,0
2006-06-02,6.16,6.19,6.05,6.16,684700,0
2006-06-05,6.16,6.16,5.77,5.87,670500,0
2006-06-06,5.87,5.96,5.73,5.86,377100,0
2006-06-07,5.92,6.03,5.6,5.67,514500,0
2006-06-08,5.58,5.82,5.34,5.78,691600,0
2006-06-09,5.84,5.91,5.54,5.66,380100,0
2006-06-12,5.86,5.86,5.41,5.47,380200,0
2006-06-13,5.26,5.5,5.25,5.3,973500,0
2006-06-14,5.24,5.43,5.24,5.34,1077600,0
2006-06-15,5.37,5.63,5.36,5.53,805900,0
2006-06-16,5.5,5.62,5.32,5.46,1177900,0
2006-06-19,5.55,5.58,5.2,5.33,802800,0
2006-06-20,5.34,5.54,5.3,5.32,678500,0
2006-06-21,5.3,5.62,5.3,5.61,496000,0
2006-06-22,5.61,5.79,5.5,5.61,445200,0
2006-06-23,5.67,5.74,5.52,5.72,475800,0
2006-06-26,5.82,5.89,5.61,5.74,339400,0
2006-06-27,5.73,5.76,5.57,5.6,526000,0
2006-06-28,5.63,5.68,5.51,5.6,595400,0
2006-06-29,5.65,5.77,5.56,5.67,775700,0
2006-06-30,5.89,6.15,5.76,6.15,1176800,0
2006-07-03,6.16,6.32,6.12,6.21,232700,0
2006-07-05,6.21,6.25,6.06,6.11,962100,0
2006-07-06,6.13,6.24,6.1,6.19,314700,0
2006-07-07,6.2,6.2,6.05,6.08,420200,0
2006-07-10,6.08,6.18,5.93,6,417000,0
2006-07-11,5.98,6,5.86,6,410900,0
2006-07-12,6,6.01,5.56,5.6,722400,0
2006-07-13,5.65,5.65,5.3,5.43,1180100,0
2006-07-14,5.4,5.78,5.34,5.74,908900,0
2006-07-17,5.74,5.76,5.6,5.71,605200,0
2006-07-18,5.81,5.84,5.58,5.73,576800,0
2006-07-19,5.7,5.96,5.69,5.89,1052000,0
2006-07-20,5.9,5.9,5.67,5.69,250700,0
2006-07-21,5.7,5.7,5.55,5.56,362300,0
2006-07-24,5.6,5.83,5.57,5.76,333600,0
2006-07-25,5.78,5.95,5.62,5.79,301500,0
2006-07-26,5.76,5.88,5.57,5.84,365900,0
2006-07-27,5.89,6.06,5.73,5.81,460100,0
2006-07-28,5.81,6.03,5.8,6.03,557400,0
2006-07-31,6.29,6.35,6.1,6.13,489800,0
2006-08-01,6.18,6.2,5.96,6.12,546900,0
2006-08-02,6.13,6.39,6.13,6.31,500500,0
2006-08-03,6.31,6.4,5.87,6.25,930900,0
2006-08-04,6.3,6.3,5.89,6.01,731700,0
2006-08-07,6,6.04,5.87,5.98,260000,0
2006-08-08,6.01,6.11,5.84,5.86,285200,0
2006-08-09,5.93,5.97,5.75,5.75,315900,0
2006-08-10,5.7,5.86,5.66,5.78,272300,0
2006-08-11,5.8,5.8,5.6,5.62,306600,0
2006-08-14,5.65,5.73,5.37,5.42,344800,0
2006-08-15,5.48,5.63,5.43,5.5,262700,0
2006-08-16,5.55,5.65,5.45,5.49,266300,0
2006-08-17,5.47,5.52,5.41,5.47,279400,0
2006-08-18,5.5,5.56,5.32,5.56,650600,0
2006-08-21,5.55,5.65,5.5,5.64,140500,0
2006-08-22,5.69,5.74,5.55,5.55,694000,0
2006-08-23,5.61,5.61,5.27,5.37,372800,0
2006-08-24,5.44,5.46,5.25,5.3,323800,0
2006-08-25,5.31,5.5,5.31,5.45,707200,0
2006-08-28,5.5,5.53,5.38,5.4,387300,0
2006-08-29,5.4,5.65,5.4,5.6,723000,0
2006-08-30,5.6,5.68,5.54,5.56,311200,0
2006-08-31,5.57,5.74,5.39,5.54,688600,0
2006-09-01,5.55,5.82,5.51,5.78,608700,0
2006-09-05,5.77,5.89,5.75,5.8,448700,0
2006-09-06,5.77,5.79,5.5,5.65,697300,0
2006-09-07,5.64,5.64,5.32,5.43,528600,0
2006-09-08,5.46,5.48,5.17,5.19,334900,0
2006-09-11,5.14,5.14,4.95,5.04,775300,0
2006-09-12,5.04,5.22,4.99,5.05,642000,0
2006-09-13,5.01,5.2,5,5.11,489700,0
2006-09-14,5.11,5.23,5.04,5.04,461700,0
2006-09-15,5.08,5.23,5.01,5.18,641200,0
2006-09-18,5.13,5.29,5.06,5.27,326100,0
2006-09-19,5.25,5.31,5.11,5.26,338800,0
2006-09-20,5.3,5.35,5.05,5.06,540800,0
2006-09-21,5.16,5.25,4.9,5.03,616800,0
2006-09-22,5.01,5.08,4.88,4.95,342100,0
2006-09-25,4.91,5.39,4.87,5.24,1574100,0
2006-09-26,5.27,5.4,5.21,5.32,448900,0
2006-09-27,5.28,5.42,5.28,5.28,358800,0
2006-09-28,5.37,5.48,5.31,5.37,539100,0
2006-09-29,5.4,5.44,5.31,5.33,282500,0
2006-10-02,5.3,5.35,5.09,5.12,462500,0
2006-10-03,5.08,5.22,5.06,5.19,425200,0
2006-10-04,5.2,5.41,5.18,5.4,503800,0
2006-10-05,5.38,5.7,5.38,5.67,753200,0
2006-10-06,5.67,5.77,5.56,5.65,461900,0
2006-10-09,5.65,5.8,5.61,5.67,312300,0
2006-10-10,5.69,5.8,5.61,5.7,296700,0
2006-10-11,5.77,5.9,5.55,5.6,1031900,0
2006-10-12,5.59,5.69,5.58,5.63,551400,0
2006-10-13,5.63,5.8,5.58,5.8,695600,0
2006-10-16,5.84,6.03,5.79,5.99,474400,0
2006-10-17,6,6.06,5.75,6.02,401300,0
2006-10-18,5.98,6.18,5.86,5.99,460100,0
2006-10-19,5.98,6.1,5.88,5.9,353800,0
2006-10-20,5.9,5.93,5.79,5.89,491500,0
2006-10-23,5.88,5.94,5.73,5.8,814900,0
2006-10-24,5.8,5.97,5.7,5.94,260500,0
2006-10-25,5.97,6,5.88,5.96,400200,0
2006-10-26,5.98,6.04,5.85,5.97,396400,0
2006-10-27,6,6.09,5.96,5.99,299000,0
2006-10-30,5.99,6.02,5.91,5.95,213600,0
2006-10-31,5.92,5.92,5.64,5.88,410800,0
2006-11-01,5.88,5.88,5.68,5.72,281600,0
2006-11-02,5.63,5.84,5.56,5.7,238000,0
2006-11-03,5.77,5.97,5.7,5.97,310000,0
2006-11-06,6.01,6.1,5.92,6.05,287200,0
2006-11-07,6.05,6.09,5.91,5.93,264800,0
2006-11-08,5.9,6.19,5.89,6.17,262500,0
2006-11-09,6.17,6.19,5.77,5.83,798000,0
2006-11-10,6.05,6.38,6.01,6.15,887200,0
2006-11-13,6.19,6.36,6.12,6.33,450900,0
2006-11-14,6.23,6.34,6.08,6.34,462700,0
2006-11-15,6.33,6.68,6.29,6.67,786000,0
2006-11-16,6.75,6.83,6.66,6.76,850600,0
2006-11-17,6.75,6.75,6.37,6.57,811400,0
2006-11-20,6.6,6.74,6.58,6.68,439900,0
2006-11-21,6.56,6.67,6.45,6.54,675500,0
2006-11-22,6.5,6.5,6.3,6.3,675900,0
2006-11-24,6.28,6.33,6.25,6.25,198500,0
2006-11-27,6.37,6.37,6.07,6.14,514600,0
2006-11-28,6.08,6.13,5.91,5.99,1707200,0
2006-11-29,6.05,6.1,5.99,6.05,769600,0
2006-11-30,5.97,6.2,5.97,6.15,1478000,0
2006-12-01,6.14,6.22,6,6.14,615400,0
2006-12-04,6.15,6.24,6.11,6.21,693700,0
2006-12-05,6.2,6.24,6.1,6.14,714900,0
2006-12-06,6.18,6.31,6.16,6.29,445800,0
2006-12-07,6.3,6.35,6.16,6.17,463600,0
2006-12-08,6.33,6.62,6.29,6.54,1006500,0
2006-12-11,6.55,6.72,6.5,6.72,891700,0
2006-12-12,6.7,6.96,6.64,6.96,1522400,0
2006-12-13,6.99,7.08,6.9,7.06,1815400,0
2006-12-14,7.06,7.19,7.02,7.09,1149500,0
2006-12-15,7.13,7.26,7.06,7.26,1349400,0
2006-12-18,7.26,7.68,7.26,7.51,2497500,0
2006-12-19,7.56,7.56,7.34,7.45,1063000,0
2006-12-20,7.48,7.51,7.4,7.44,719400,0
2006-12-21,7.47,7.56,7.36,7.42,1057700,0
2006-12-22,7.4,7.49,7.35,7.35,1730300,0
2006-12-26,7.34,7.5,7.2,7.21,452000,0
2006-12-27,7.26,7.38,7.21,7.34,364400,0
2006-12-28,7.36,7.41,7.17,7.17,312400,0
2006-12-29,7.16,7.21,7.03,7.21,548000,0
2007-01-03,7.25,7.25,6.75,6.85,1109000,0
2007-01-04,6.84,6.84,6.55,6.62,858900,0
2007-01-05,6.21,6.58,6,6.46,830900,0
2007-01-08,6.45,6.55,6.36,6.36,659300,0
2007-01-09,6.28,6.32,6.17,6.27,935600,0
2007-01-10,6.19,6.3,6.14,6.19,923200,0
2007-01-11,6.15,6.25,6.15,6.21,1099700,0
2007-01-12,6.23,6.35,6.22,6.27,1067000,0
2007-01-16,6.27,6.39,6.27,6.34,674300,0
2007-01-17,6.31,6.35,6.27,6.3,609800,0
2007-01-18,6.3,6.4,6.15,6.24,584200,0
2007-01-19,6.19,6.27,6.11,6.18,605100,0
2007-01-22,6.18,6.26,6.1,6.22,668500,0
2007-01-23,6.24,6.46,6.24,6.4,558800,0
2007-01-24,6.58,6.58,6.37,6.4,436200,0
2007-01-25,6.43,6.48,6.15,6.28,430300,0
2007-01-26,6.48,6.48,6.22,6.33,277300,0
2007-01-29,6.35,6.39,6.24,6.29,346500,0
2007-01-30,6.29,6.39,6.22,6.39,1692500,0
2007-01-31,6.37,6.42,5.95,6.32,459900,0
2007-02-01,6.36,6.4,6.28,6.29,279800,0
2007-02-02,6.47,6.47,6.25,6.39,258900,0
2007-02-05,6.33,6.43,6.29,6.39,391500,0
2007-02-06,6.42,6.5,6.35,6.45,490200,0
2007-02-07,6.45,6.45,6.25,6.33,373800,0
2007-02-08,6.34,6.37,6.25,6.26,216300,0
2007-02-09,6.24,6.26,6.16,6.2,233700,0
2007-02-12,6.19,6.27,6.19,6.25,201579,0
2007-02-13,6.28,6.3,6.21,6.26,167754,0
2007-02-14,6.2,6.27,6.2,6.21,189617,0
2007-02-15,6.16,6.19,6.1,6.13,252600,0
2007-02-16,6.13,6.16,5.95,6.12,357100,0
2007-02-20,6.19,6.25,6.12,6.21,331100,0
2007-02-21,6.16,6.32,6.14,6.31,422900,0
2007-02-22,6.31,6.43,6.27,6.4,435300,0
2007-02-23,6.4,6.42,6.25,6.26,415600,0
2007-02-26,6.31,6.38,6.29,6.29,605467,0
2007-02-27,6.1,6.29,6.1,6.17,504300,0
2007-02-28,6.11,6.2,6,6.1,423200,0
2007-03-01,6.22,6.35,6.09,6.32,719321,0
2007-03-02,6.25,6.35,6.02,6.02,496900,0
2007-03-05,5.96,6,5.75,5.94,660100,0
2007-03-06,6,6.16,5.89,6.14,389300,0
2007-03-07,6.12,6.28,6.05,6.18,560000,0
2007-03-08,6.25,6.44,6.12,6.36,823800,0
2007-03-09,6.45,6.72,6.26,6.4,956800,0
2007-03-12,6.39,6.45,6.21,6.24,751700,0
2007-03-13,6.17,6.29,6.09,6.09,443100,0
2007-03-14,6.06,6.17,6.04,6.14,381200,0
2007-03-15,6.17,6.47,6.15,6.44,917700,0
2007-03-16,6.45,6.51,6.32,6.47,992200,0
2007-03-19,6.48,6.62,6.48,6.54,463100,0
2007-03-20,6.55,6.58,6.43,6.48,496700,0
2007-03-21,6.56,6.93,6.53,6.85,1051800,0
2007-03-22,6.8,6.94,6.79,6.94,557900,0
2007-03-23,6.93,7.05,6.93,7,763800,0
2007-03-26,7,7.08,6.89,7.03,657900,0
2007-03-27,7,7.05,6.95,7,507500,0
2007-03-28,6.98,7.05,6.89,6.96,966500,0
2007-03-29,7.07,7.17,6.93,7,1847100,0
2007-03-30,7,7.14,6.99,7.05,580500,0
2007-04-02,7.05,7.1,6.99,7.02,1758900,0
2007-04-03,7,7.33,7,7.28,636700,0
2007-04-04,7.22,7.37,7.19,7.23,696900,0
2007-04-05,7.23,7.33,7.21,7.33,422800,0
2007-04-09,7.33,7.42,7.26,7.36,450400,0
2007-04-10,7.4,7.6,7.35,7.55,858503,0
2007-04-11,7.55,7.55,7.4,7.46,753100,0
2007-04-12,7.47,7.57,7.45,7.55,742000,0
2007-04-13,7.52,7.6,7.44,7.55,992700,0
2007-04-16,7.6,7.69,7.51,7.65,651500,0
2007-04-17,7.69,7.69,7.54,7.57,776300,0
2007-04-18,7.52,7.57,7.47,7.54,336300,0
2007-04-19,7.5,7.58,7.37,7.51,483600,0
2007-04-20,7.66,7.66,7.42,7.59,422900,0
2007-04-23,7.6,7.68,7.57,7.61,386900,0
2007-04-24,7.7,7.84,7.62,7.83,621400,0
2007-04-25,7.87,7.96,7.84,7.91,736600,0
2007-04-26,7.9,8.15,7.8,8.14,2067530,0
2007-04-27,8.03,8.31,8.03,8.26,1437800,0
2007-04-30,8.26,8.41,8.2,8.22,2551900,0
2007-05-01,8.19,8.19,8.02,8.07,655907,0
2007-05-02,8.14,8.27,8.12,8.21,627950,0
2007-05-03,8.21,8.29,8.15,8.25,453100,0
2007-05-04,8.25,8.29,7.8,8.14,685100,0
2007-05-07,8.05,8.15,7.98,8.04,854900,0
2007-05-08,7.96,8.03,7.88,7.9,1076800,0
2007-05-09,7.86,7.86,7.6,7.77,1143700,0
2007-05-10,7.79,7.82,7.58,7.64,489873,0
2007-05-11,7.7,7.81,7.68,7.77,796300,0
2007-05-14,7.72,7.84,7.47,7.54,831935,0
2007-05-15,7.2,7.43,7.1,7.27,1006700,0
2007-05-16,7.3,7.35,7.16,7.29,574600,0
2007-05-17,7.26,7.44,7.25,7.33,595200,0
2007-05-18,7.32,7.39,7.28,7.33,496400,0
2007-05-21,7.33,7.64,7.27,7.57,1057253,0
2007-05-22,7.5,7.8,7.49,7.76,556900,0
2007-05-23,7.8,7.93,7.75,7.77,451500,0
2007-05-24,7.73,7.89,7.55,7.62,454300,0
2007-05-25,7.69,7.87,7.68,7.79,463853,0
2007-05-29,7.81,7.98,7.81,7.86,409500,0
2007-05-30,7.77,7.95,7.77,7.91,418200,0
2007-05-31,7.97,7.97,7.81,7.89,572300,0
2007-06-01,7.95,8.2,7.92,8.16,1775300,0
2007-06-04,8.15,8.28,8.15,8.18,537247,0
2007-06-05,8.15,8.21,8.06,8.14,587200,0
2007-06-06,8.04,8.31,8.01,8.15,744300,0
2007-06-07,8.12,8.17,7.92,7.97,346400,0
2007-06-08,7.91,7.97,7.71,7.97,221900,0
2007-06-11,7.91,7.95,7.86,7.91,238900,0
2007-06-12,7.81,7.93,7.78,7.82,284800,0
2007-06-13,7.81,8.07,7.74,8.01,483700,0
2007-06-14,8.07,8.1,7.98,8.04,369900,0
2007-06-15,8.07,8.11,7.98,8.1,954200,0
2007-06-18,8.11,8.16,8.03,8.1,536400,0
2007-06-19,8.1,8.17,8.02,8.1,298600,0
2007-06-20,8.1,8.13,7.86,7.9,310000,0
2007-06-21,7.83,7.95,7.77,7.94,215300,0
2007-06-22,7.94,7.98,7.85,7.86,640700,0
2007-06-25,7.85,7.85,7.59,7.7,715700,0
2007-06-26,7.64,7.7,7.49,7.56,493300,0
2007-06-27,7.52,7.72,7.4,7.72,319300,0
2007-06-28,8,8,7.48,7.79,513500,0
2007-06-29,7.85,7.88,7.74,7.75,406100,0
2007-07-02,7.7,7.9,7.7,7.89,255800,0
2007-07-03,7.93,8.06,7.78,8.05,170500,0
2007-07-05,8.05,8.14,7.85,7.99,388200,0
2007-07-06,7.96,8.12,7.88,8.02,320300,0
2007-07-09,8.05,8.09,7.93,7.99,258300,0
2007-07-10,7.92,7.95,7.7,7.72,256207,0
2007-07-11,7.68,7.79,7.6,7.75,428200,0
2007-07-12,7.84,7.98,7.77,7.97,209200,0
2007-07-13,7.91,7.99,7.87,7.93,156500,0
2007-07-16,7.85,7.93,7.71,7.83,231100,0
2007-07-17,7.87,7.92,7.73,7.79,189100,0
2007-07-18,7.69,7.79,7.55,7.73,268600,0
2007-07-19,7.83,7.84,7.7,7.81,264400,0
2007-07-20,7.79,7.85,7.43,7.66,545600,0
2007-07-23,7.63,7.64,7.51,7.52,297800,0
2007-07-24,7.46,7.52,7.08,7.11,452700,0
2007-07-25,7.24,7.25,6.97,7.16,403700,0
2007-07-26,6.77,7,6.68,6.9,544600,0
2007-07-27,6.78,6.96,6.68,6.71,412200,0
2007-07-30,6.7,6.74,6.3,6.47,643300,0
2007-07-31,6.59,6.8,6.3,6.33,419500,0
2007-08-01,6.27,6.67,6.26,6.41,393700,0
2007-08-02,6.36,6.41,5.62,5.98,1984200,0
2007-08-03,5.81,5.98,5.41,5.46,812300,0
2007-08-06,5.46,5.46,4.97,5.18,1331800,0
2007-08-07,5.13,5.31,5,5.18,1391500,0
2007-08-08,5.3,6.11,5.2,5.86,1468200,0
2007-08-09,5.71,5.9,5.3,5.45,1112800,0
2007-08-10,5.23,5.82,5.15,5.65,1341600,0
2007-08-13,5.81,6.19,5.75,5.83,1831000,0
2007-08-14,5.83,5.89,5.37,5.39,547900,0
2007-08-15,5.39,5.52,5.14,5.18,415300,0
2007-08-16,5.19,5.36,5.02,5.3,729300,0
2007-08-17,5.3,5.65,5.18,5.38,628400,0
2007-08-20,5.39,5.6,5.3,5.51,497400,0
2007-08-21,5.39,5.58,5.35,5.51,437200,0
2007-08-22,5.6,5.85,5.52,5.62,477700,0
2007-08-23,5.66,5.76,5.49,5.5,407600,0
2007-08-24,5.49,5.6,5.37,5.56,492700,0
2007-08-27,5.51,5.65,5.46,5.58,632900,0
2007-08-28,5.51,5.56,5.19,5.21,758300,0
2007-08-29,5.26,5.59,5.23,5.51,322900,0
2007-08-30,5.41,5.47,5.31,5.39,286800,0
2007-08-31,5.51,5.61,5.45,5.6,654300,0
2007-09-04,5.54,5.9,5.52,5.8,926700,0
2007-09-05,6.33,6.33,5.55,5.6,291100,0
2007-09-06,5.68,5.68,5.46,5.59,509700,0
2007-09-07,5.33,5.58,5.28,5.51,541100,0
2007-09-10,5.62,5.99,5.39,5.58,729900,0
2007-09-11,5.58,5.61,5.57,5.59,585500,0
2007-09-12,5.67,5.67,5.48,5.48,457700,0
2007-09-13,5.57,5.62,5.5,5.54,406600,0
2007-09-14,5.55,5.65,5.45,5.65,301200,0
2007-09-17,5.68,5.68,5.36,5.38,906200,0
2007-09-18,5.43,5.62,5.25,5.5,836400,0
2007-09-19,5.6,5.65,5.42,5.48,735600,0
2007-09-20,5.5,5.51,5.37,5.45,774200,0
2007-09-21,5.5,5.5,5.4,5.42,1167800,0
2007-09-24,5.49,5.62,5.48,5.49,568900,0
2007-09-25,5.5,5.55,5.35,5.42,398900,0
2007-09-26,5.5,5.5,5.33,5.36,418200,0
2007-09-27,5.46,5.46,5.34,5.37,642910,0
2007-09-28,5.37,5.43,5.36,5.36,634000,0
2007-10-01,5.36,5.65,5.36,5.52,558100,0
2007-10-02,5.56,5.7,5.51,5.67,485300,0
2007-10-03,5.66,5.75,5.52,5.59,290200,0
2007-10-04,5.64,5.66,5.52,5.58,179100,0
2007-10-05,5.69,5.8,5.62,5.7,316600,0
2007-10-08,5.72,5.72,5.55,5.6,142200,0
2007-10-09,5.61,5.62,5.47,5.59,284700,0
2007-10-10,5.61,5.73,5.53,5.66,249200,0
2007-10-11,5.85,6.5,5.76,6.1,1602500,0
2007-10-12,6.1,6.2,6.02,6.07,882100,0
2007-10-15,6.25,6.27,6.08,6.17,534300,0
2007-10-16,6.19,6.28,6.05,6.27,369600,0
2007-10-17,6.29,6.5,6.26,6.39,489600,0
2007-10-18,6.43,6.43,6.06,6.15,368500,0
2007-10-19,6.14,6.22,5.88,5.89,761000,0
2007-10-22,5.85,6.14,5.85,6.09,411500,0
2007-10-23,6.2,6.29,6.1,6.24,438000,0
2007-10-24,6.18,6.25,6.03,6.21,393000,0
2007-10-25,6.26,6.38,6.13,6.22,589400,0
2007-10-26,6.22,6.36,6.11,6.21,318000,0
2007-10-29,6.26,6.34,6.15,6.18,298500,0
2007-10-30,6.18,6.27,6.11,6.17,481300,0
2007-10-31,6.12,6.35,6.11,6.27,363200,0
2007-11-01,6.12,6.19,5.82,5.84,518000,0
2007-11-02,6.06,6.06,5.8,5.93,296400,0
2007-11-05,6.02,6.02,5.31,5.48,687100,0
2007-11-06,5.58,5.72,5.31,5.69,1122600,0
2007-11-07,5.64,5.64,5.33,5.34,547000,0
2007-11-08,5.38,5.73,5.34,5.66,680100,0
2007-11-09,5.48,5.63,5.41,5.47,420500,0
2007-11-12,5.5,5.5,5.36,5.36,417100,0
2007-11-13,5.29,5.73,5.29,5.73,528000,0
2007-11-14,5.76,5.83,5.42,5.48,355800,0
2007-11-15,5.48,5.57,5.32,5.36,437200,0
2007-11-16,5.35,5.47,5.33,5.44,429200,0
2007-11-19,5.35,5.41,5.32,5.39,514700,0
2007-11-20,5.44,5.44,5.3,5.39,587900,0
2007-11-21,5.35,5.39,5.32,5.35,391700,0
2007-11-23,5.37,5.53,5.33,5.5,238900,0
2007-11-26,5.44,5.65,5.43,5.52,382053,0
2007-11-27,5.62,5.62,5.38,5.5,253350,0
2007-11-28,5.51,5.71,5.51,5.71,361000,0
2007-11-29,5.71,5.71,5.54,5.61,274700,0
2007-11-30,5.68,5.68,5.34,5.38,525900,0
2007-12-03,5.4,5.43,5.34,5.38,410200,0
2007-12-04,5.38,5.45,5.33,5.33,353200,0
2007-12-05,5.46,5.46,5.33,5.38,425600,0
2007-12-06,5.39,5.6,5.31,5.6,297872,0
2007-12-07,5.53,5.62,5.46,5.52,300350,0
2007-12-10,5.54,5.69,5.47,5.66,312710,0
2007-12-11,5.68,5.7,5.44,5.46,308150,0
2007-12-12,5.57,5.7,5.35,5.44,329300,0
2007-12-13,5.35,5.5,5.29,5.49,357300,0
2007-12-14,5.39,5.44,5.3,5.38,346900,0
2007-12-17,5.33,5.35,5.04,5.04,294600,0
2007-12-18,5.1,5.17,4.93,5.1,502300,0
2007-12-19,5.08,5.18,4.99,5.13,192900,0
2007-12-20,5.17,5.33,5.03,5.31,239200,0
2007-12-21,5.38,5.54,5.38,5.48,729400,0
2007-12-24,5.51,5.57,5.48,5.57,105600,0
2007-12-26,5.5,5.67,5.49,5.55,332650,0
2007-12-27,5.51,5.6,5.21,5.21,326600,0
2007-12-28,5.22,5.35,5.21,5.31,374370,0
2007-12-31,5.33,5.46,5.19,5.45,386248,0
2008-01-02,5.45,5.47,5.32,5.4,393800,0
2008-01-03,5.4,5.48,5.34,5.36,323151,0
2008-01-04,5.3,5.33,5.02,5.03,349300,0
2008-01-07,5.03,5.18,4.97,4.99,408102,0
2008-01-08,5.01,5.05,4.79,4.85,368098,0
2008-01-09,4.76,4.97,4.47,4.89,1059558,0
2008-01-10,4.8,4.9,4.62,4.83,426200,0
2008-01-11,4.76,4.77,4.62,4.62,198012,0
2008-01-14,4.66,4.78,4.43,4.71,306355,0
2008-01-15,4.62,4.68,4.55,4.59,251000,0
2008-01-16,4.55,4.69,4.5,4.54,463800,0
2008-01-17,4.59,4.59,4.34,4.34,237902,0
2008-01-18,4.37,4.37,4.05,4.2,566758,0
2008-01-22,4.03,4.36,4.01,4.07,399895,0
2008-01-23,3.93,4.1,3.76,4,739700,0
2008-01-24,4.06,4.13,3.97,3.99,368588,0
2008-01-25,4.08,4.28,4.05,4.12,515710,0
2008-01-28,4.13,4.59,4.04,4.59,427500,0
2008-01-29,4.65,4.85,4.4,4.73,738704,0
2008-01-30,4.67,4.96,4.55,4.62,482300,0
2008-01-31,4.52,4.95,4.52,4.87,666100,0
2008-02-01,4.92,4.92,4.62,4.74,427200,0
2008-02-04,4.7,4.83,4.61,4.83,369200,0
2008-02-05,4.7,4.82,4.56,4.57,203377,0
2008-02-06,4.64,4.75,4.46,4.52,268600,0
2008-02-07,4.53,4.79,4.48,4.79,312600,0
2008-02-08,4.77,4.9,4.7,4.79,458200,0
2008-02-11,4.78,4.79,4.56,4.73,220300,0
2008-02-12,4.76,4.8,4.67,4.77,160800,0
2008-02-13,4.81,5.11,4.73,5.11,312032,0
2008-02-14,5.13,5.14,4.99,4.99,236300,0
2008-02-15,4.97,4.98,4.65,4.83,289854,0
2008-02-19,4.91,5.05,4.83,5.04,264261,0
2008-02-20,5.02,5.49,4.95,5.48,446245,0
2008-02-21,5.44,5.5,4.98,5.02,393135,0
2008-02-22,5.11,5.15,4.7,4.78,443100,0
2008-02-25,4.77,4.82,4.51,4.74,524656,0
2008-02-26,4.72,5.35,4.67,5.22,483723,0
2008-02-27,5.14,5.19,4.38,4.38,1063694,0
2008-02-28,4.38,4.74,4.38,4.72,620270,0
2008-02-29,4.72,4.73,4.41,4.43,585648,0
2008-03-03,4.4,4.6,4.29,4.51,449804,0
2008-03-04,4.52,4.67,4.41,4.49,805900,0
2008-03-05,4.56,4.71,4.47,4.7,379400,0
2008-03-06,4.66,4.77,4.55,4.61,608200,0
2008-03-07,4.53,4.73,4.53,4.58,390300,0
2008-03-10,4.67,4.67,4.51,4.59,344775,0
2008-03-11,4.7,4.89,4.58,4.89,344113,0
2008-03-12,4.8,4.85,4.64,4.66,315000,0
2008-03-13,4.59,4.84,4.55,4.84,370953,0
2008-03-14,4.87,4.92,4.6,4.68,542700,0
2008-03-17,4.5,4.99,4.49,4.78,390676,0
2008-03-18,4.94,5.14,4.84,5.05,539368,0
2008-03-19,5.08,5.08,4.64,4.64,428200,0
2008-03-20,4.66,5,4.55,4.68,1369170,0
2008-03-24,4.64,4.96,4.59,4.85,383700,0
2008-03-25,4.81,5.03,4.81,5.02,390010,0
2008-03-26,4.96,5.2,4.9,5.2,620300,0
2008-03-27,5.19,5.21,4.98,5.02,669803,0
2008-03-28,5,5.08,4.92,4.97,456276,0
2008-03-31,4.92,5.2,4.92,5.1,293200,0
2008-04-01,5.23,5.24,5,5.1,767045,0
2008-04-02,5.1,5.21,4.94,5.1,385800,0
2008-04-03,4.99,5.13,4.98,5.13,327500,0
2008-04-04,5.17,5.35,5.14,5.29,270055,0
2008-04-07,5.33,5.4,5.29,5.29,172200,0
2008-04-08,5.41,5.55,5.32,5.52,325025,0
2008-04-09,5.51,5.59,5.21,5.27,279985,0
2008-04-10,5.28,5.61,5.28,5.61,471945,0
2008-04-11,5.55,5.55,5.24,5.24,357566,0
2008-04-14,5.29,5.55,5.24,5.47,311000,0
2008-04-15,5.52,5.57,5.45,5.55,328700,0
2008-04-16,5.62,5.82,5.57,5.77,531520,0
2008-04-17,5.73,5.78,5.63,5.67,141110,0
2008-04-18,5.75,5.87,5.64,5.84,420617,0
2008-04-21,5.89,5.9,5.63,5.68,268811,0
2008-04-22,5.68,5.78,5.35,5.49,431357,0
2008-04-23,5.52,5.67,5.46,5.63,205179,0
2008-04-24,5.65,5.94,5.51,5.74,337239,0
2008-04-25,5.79,5.83,5.56,5.79,295354,0
2008-04-28,5.7,5.83,5.56,5.64,337204,0
2008-04-29,5.66,5.66,5.47,5.47,207176,0
2008-04-30,5.51,5.59,5.34,5.49,323795,0
2008-05-01,5.42,5.57,5.36,5.41,366060,0
2008-05-02,5.48,6.15,5.43,5.51,1187819,0
2008-05-05,5.84,6.05,5.8,5.99,649785,0
2008-05-06,6.04,6.11,5.89,6.08,611330,0
2008-05-07,6.02,6.11,5.82,5.84,387960,0
2008-05-08,5.91,6.2,5.9,6.2,536174,0
2008-05-09,6.27,6.31,6.13,6.24,505532,0
2008-05-12,6.25,6.48,6.17,6.35,503529,0
2008-05-13,6.4,6.65,6.38,6.56,582191,0
2008-05-14,6.54,6.89,6.54,6.67,1205196,0
2008-05-15,6.69,6.84,6.68,6.73,581660,0
2008-05-16,6.9,6.91,6.65,6.74,833234,0
2008-05-19,6.72,6.8,6.55,6.65,833882,0
2008-05-20,6.52,6.64,6.25,6.52,675137,0
2008-05-21,6.55,6.87,6.55,6.62,528123,0
2008-05-22,6.68,6.71,6.48,6.52,412892,0
2008-05-23,6.48,6.55,6.38,6.4,250554,0
2008-05-27,6.32,6.7,6.32,6.7,375635,0
2008-05-28,6.74,7.7,6.65,7.7,1474667,0
2008-05-29,7.77,7.77,6.92,6.96,1535499,0
2008-05-30,6.95,7.16,6.8,7.05,672694,0
2008-06-02,7.09,7.75,7.02,7.45,2208250,0
2008-06-03,7.5,8.1,7.29,7.98,2903020,0
2008-06-04,7.98,8,7.47,7.65,1216213,0
2008-06-05,7.7,8.23,7.62,8.2,1046094,0
2008-06-06,8.18,8.19,7.85,7.87,651723,0
2008-06-09,8.14,8.26,7.68,8.26,782053,0
2008-06-10,8.24,8.29,7.88,7.89,1244667,0
2008-06-11,7.89,7.97,7.76,7.86,1068303,0
2008-06-12,7.78,8.03,7.74,7.97,532250,0
2008-06-13,8.11,8.15,7.91,8.1,495329,0
2008-06-16,8.05,8.07,7.91,7.95,684761,0
2008-06-17,7.89,8.1,7.78,8.1,396046,0
2008-06-18,7.95,8.1,7.78,8.09,431789,0
2008-06-19,8.17,8.41,7.98,8.14,915175,0
2008-06-20,8.2,8.23,7.86,8.1,1040957,0
2008-06-23,8.12,8.12,7.83,8.01,526755,0
2008-06-24,7.89,8.04,7.73,7.75,670022,0
2008-06-25,7.75,7.99,7.65,7.92,474758,0
2008-06-26,7.96,8.04,7.75,8,572659,0
2008-06-27,8.01,8.09,7.82,7.93,1595882,0
2008-06-30,7.89,8.09,7.83,7.86,571067,0
2008-07-01,7.8,7.93,7.55,7.82,471485,0
2008-07-02,7.77,7.89,7.18,7.33,876456,0
2008-07-03,7.23,7.41,7.03,7.2,322151,0
2008-07-07,7.11,7.35,6.65,6.95,735725,0
2008-07-08,6.85,6.93,6.42,6.92,619910,0
2008-07-09,6.96,6.97,6.65,6.66,311362,0
2008-07-10,6.72,7.07,6.56,7.01,779447,0
2008-07-11,6.77,7.23,6.65,7.2,516118,0
2008-07-14,7.2,7.24,6.92,7.16,273146,0
2008-07-15,6.99,7.41,6.88,7.05,468759,0
2008-07-16,7.12,7.29,7.03,7.13,390385,0
2008-07-17,7.15,7.36,7.09,7.27,553582,0
2008-07-18,7.31,7.38,7.19,7.29,475790,0
2008-07-21,7.33,7.5,7.2,7.5,291095,0
2008-07-22,7.45,7.75,7.38,7.66,576690,0
2008-07-23,7.71,7.74,7.53,7.59,758575,0
2008-07-24,7.74,7.74,7.32,7.37,730151,0
2008-07-25,7.25,7.48,7.25,7.35,694871,0
2008-07-28,7.28,7.32,7.14,7.3,1077530,0
2008-07-29,7.35,7.4,6.73,7.07,1360806,0
2008-07-30,7.09,7.43,7.05,7.43,560382,0
2008-07-31,6.8,7.5,6.8,7.32,652902,0
2008-08-01,7.49,8.1,7.32,8.01,1138141,0
2008-08-04,8,8.19,7.76,7.9,1756201,0
2008-08-05,7.82,8.15,7.82,7.99,984097,0
2008-08-06,7.96,8.25,7.91,8.2,1354762,0
2008-08-07,8.25,8.57,8.13,8.41,895461,0
2008-08-08,8.47,8.47,8.07,8.43,792128,0
2008-08-11,8.5,8.65,8.4,8.49,1283141,0
2008-08-12,8.51,8.55,8.38,8.43,707287,0
2008-08-13,8.51,8.76,8.36,8.76,1488035,0
2008-08-14,8.65,8.92,8.53,8.82,1057854,0
2008-08-15,8.8,8.8,8.17,8.34,624795,0
2008-08-18,8.35,8.48,8.11,8.2,599325,0
2008-08-19,8.01,8.34,8,8.28,544968,0
2008-08-20,8.32,8.55,8.31,8.39,685117,0
2008-08-21,8.41,8.43,8.3,8.4,677546,0
2008-08-22,8.41,8.51,8.36,8.49,830988,0
2008-08-25,8.49,8.49,8.35,8.42,536900,0
2008-08-26,8.43,8.54,8.41,8.46,377979,0
2008-08-27,8.45,8.72,8.3,8.71,468761,0
2008-08-28,8.75,8.84,8.54,8.83,481796,0
2008-08-29,8.81,8.89,8.53,8.58,331607,0
2008-09-02,8.41,8.66,8.02,8.1,855829,0
2008-09-03,8.03,8.03,7.39,7.48,1531139,0
2008-09-04,7.47,7.65,7.21,7.24,978239,0
2008-09-05,7.17,7.35,7.05,7.19,1519152,0
2008-09-08,7.79,7.83,7.05,7.16,764856,0
2008-09-09,7.11,7.18,6.64,6.66,790472,0
2008-09-10,6.92,7.01,6.7,6.81,884586,0
2008-09-11,6.75,6.96,6.56,6.77,1275299,0
2008-09-12,6.76,7.02,6.76,6.93,945671,0
2008-09-15,6.81,6.89,6.44,6.47,758641,0
2008-09-16,6.29,6.71,6.21,6.71,870700,0
2008-09-17,6.64,6.72,5.99,5.99,886303,0
2008-09-18,6.16,6.3,5.95,6.16,1257663,0
2008-09-19,6.58,7.15,6.44,7.13,3008812,0
2008-09-22,7.17,7.68,7.07,7.29,556620,0
2008-09-23,7.21,7.29,6.86,6.86,464067,0
2008-09-24,6.91,7.02,6.8,6.87,327227,0
2008-09-25,6.84,7.22,6.84,7.09,392309,0
2008-09-26,6.9,7,6.57,6.98,472564,0
2008-09-29,6.84,7.16,6.31,6.7,982046,0
2008-09-30,6.9,7.46,6.8,7.3,1104800,0
2008-10-01,7.2,7.25,6.87,7.01,640656,0
2008-10-02,7.01,7.21,6.33,6.37,787268,0
2008-10-03,6.45,6.79,6.13,6.19,639559,0
2008-10-06,6,6.02,5.33,5.83,648106,0
2008-10-07,5.98,6.06,5.22,5.27,548903,0
2008-10-08,5.09,5.39,4.81,5.08,926093,0
2008-10-09,5.27,5.32,4.61,4.61,687320,0
2008-10-10,4.12,5.53,4,5.2,1063953,0
2008-10-13,5.53,5.85,5.29,5.75,1005668,0
2008-10-14,6,6.1,5.5,5.9,1551863,0
2008-10-15,5.39,5.81,5.35,5.4,938367,0
2008-10-16,5.48,5.77,5.11,5.48,1477526,0
2008-10-17,4.96,5.78,4.9,5.46,734131,0
2008-10-20,5.79,5.85,5.42,5.76,648941,0
2008-10-21,5.78,6.07,5.5,5.65,701619,0
2008-10-22,5.26,5.57,4.96,5.15,762516,0
2008-10-23,5.24,5.51,4.87,5.14,721432,0
2008-10-24,4.64,4.92,4.36,4.64,703099,0
2008-10-27,4.53,4.65,4.18,4.2,734068,0
2008-10-28,4.38,4.85,4.13,4.85,649802,0
2008-10-29,4.87,5,4.56,4.79,1009086,0
2008-10-30,4.79,5.77,4.79,5.72,754049,0
2008-10-31,5.73,5.82,5.18,5.75,781677,0
2008-11-03,5.67,5.77,5.35,5.4,723684,0
2008-11-04,5.51,5.52,5.03,5.3,1068926,0
2008-11-05,5.17,5.33,5.05,5.11,578745,0
2008-11-06,4.98,4.99,4.22,4.53,1394392,0
2008-11-07,4.58,4.84,4.46,4.84,421962,0
2008-11-10,5.01,5.17,4.7,4.77,351409,0
2008-11-11,4.63,4.8,4.5,4.57,351468,0
2008-11-12,4.45,4.55,4.15,4.15,356928,0
2008-11-13,4.17,4.48,3.85,4.41,998682,0
2008-11-14,4.39,4.41,3.94,3.95,461671,0
2008-11-17,3.93,4.13,3.93,3.96,450571,0
2008-11-18,4,4.24,3.88,4.05,782841,0
2008-11-19,4.02,4.15,3.65,3.65,635473,0
2008-11-20,3.79,3.79,3.3,3.3,840073,0
2008-11-21,3.44,3.52,3.04,3.52,848103,0
2008-11-24,3.03,3.98,3.03,3.93,705639,0
2008-11-25,3.92,4.04,3.65,4.04,678838,0
2008-11-26,3.9,4.59,3.79,4.59,536846,0
2008-11-28,4.5,4.63,4.38,4.6,269105,0
2008-12-01,4.47,4.47,3.56,3.57,598229,0
2008-12-02,3.66,4.08,3.52,3.73,755469,0
2008-12-03,3.65,4.09,3.63,4.03,566246,0
2008-12-04,3.98,4.21,3.64,3.77,760863,0
2008-12-05,3.66,3.88,3.46,3.74,752372,0
2008-12-08,3.9,4.08,3.76,4.03,574085,0
2008-12-09,3.9,4.16,3.75,3.76,601998,0
2008-12-10,3.83,4,3.69,3.84,910882,0
2008-12-11,4.1,4.17,3.52,3.58,964374,0
2008-12-12,3.47,3.86,3.44,3.8,678455,0
2008-12-15,3.92,3.98,3.63,3.68,542035,0
2008-12-16,3.77,4.07,3.64,4.07,518081,0
2008-12-17,3.97,4.25,3.97,4.12,437348,0
2008-12-18,4.11,4.22,3.75,3.79,543212,0
2008-12-19,3.93,4.12,3.81,3.85,775156,0
2008-12-22,3.98,4,3.61,3.83,372935,0
2008-12-23,3.86,3.95,3.53,3.55,452422,0
2008-12-24,3.64,3.65,3.4,3.52,242739,0
2008-12-26,3.53,3.58,3.38,3.48,248909,0
2008-12-29,3.49,3.6,3.29,3.32,552831,0
2008-12-30,3.35,3.42,2.97,2.98,1530619,0
2008-12-31,2.98,3.73,2.98,3.7,1345617,0
2009-01-02,3.66,3.98,3.56,3.93,501449,0
2009-01-05,3.94,4.25,3.77,4.18,696384,0
2009-01-06,4.13,4.68,4.13,4.51,487178,0
2009-01-07,4.44,4.44,4.14,4.24,300658,0
2009-01-08,4.29,4.5,4.2,4.48,312430,0
2009-01-09,4.46,4.46,4.2,4.22,419222,0
2009-01-12,4.18,4.19,4.02,4.03,388123,0
2009-01-13,4,4.16,3.93,4.13,363293,0
2009-01-14,4.13,4.2,3.91,4.1,440327,0
2009-01-15,4.09,4.24,3.9,4.16,480806,0
2009-01-16,4.22,4.24,3.99,4.21,370563,0
2009-01-20,4.16,4.17,3.75,3.75,744387,0
2009-01-21,3.8,4.42,3.75,4.39,429298,0
2009-01-22,4.22,4.22,3.91,3.98,345138,0
2009-01-23,3.93,4.21,3.81,4.02,322334,0
2009-01-26,3.93,4.22,3.84,4.02,501727,0
2009-01-27,4,4.12,3.85,4.11,349540,0
2009-01-28,4.19,4.35,4.09,4.35,262172,0
2009-01-29,4.27,4.31,4.04,4.04,239938,0
2009-01-30,4.15,4.45,4.04,4.21,597929,0
2009-02-02,4.24,4.28,4,4.03,393056,0
2009-02-03,4.2,4.21,3.97,4.13,477506,0
2009-02-04,4.12,4.3,4.03,4.04,347408,0
2009-02-05,4.01,4.13,3.89,4.07,350469,0
2009-02-06,4.08,4.3,4.03,4.29,410233,0
2009-02-09,4.25,4.33,4.11,4.19,324626,0
2009-02-10,4.14,4.29,3.81,3.81,496299,0
2009-02-11,3.97,4,3.8,3.82,394883,0
2009-02-12,3.75,4.01,3.73,3.96,459378,0
2009-02-13,3.85,4.16,3.56,4.05,456934,0
2009-02-17,3.9,3.97,3.76,3.76,420279,0
2009-02-18,3.82,3.86,3.62,3.64,263379,0
2009-02-19,3.7,3.78,3.58,3.58,222307,0
2009-02-20,3.51,3.57,3.27,3.34,382696,0
2009-02-23,3.45,3.45,2.83,2.84,552672,0
2009-02-24,2.92,3.13,2.81,3.11,543769,0
2009-02-25,3.09,3.11,2.96,3,335150,0
2009-02-26,3.03,3.11,2.88,2.98,243689,0
2009-02-27,2.91,3.1,2.88,2.97,516614,0
2009-03-02,2.92,3.53,2.9,2.94,751281,0
2009-03-03,2.98,3.01,2.59,2.61,924867,0
2009-03-04,2.68,2.72,2.35,2.63,784312,0
2009-03-05,2.54,2.62,2.32,2.32,475908,0
2009-03-06,2.35,2.54,2.3,2.52,406150,0
2009-03-09,2.48,2.67,2.34,2.34,296542,0
2009-03-10,2.42,2.59,2.34,2.59,361682,0
2009-03-11,2.59,2.66,2.49,2.53,217819,0
2009-03-12,2.52,2.88,2.5,2.83,386360,0
2009-03-13,2.84,2.85,2.68,2.76,440883,0
2009-03-16,2.81,2.88,2.65,2.73,249314,0
2009-03-17,2.72,2.88,2.69,2.88,302982,0
2009-03-18,2.87,3.04,2.74,2.9,369097,0
2009-03-19,2.87,3.05,2.86,2.95,379237,0
2009-03-20,2.98,3,2.46,2.46,1119581,0
2009-03-23,2.54,2.99,2.54,2.99,474346,0
2009-03-24,2.91,2.93,2.55,2.55,391505,0
2009-03-25,2.55,2.84,2.55,2.75,1712290,0
2009-03-26,2.81,2.93,2.67,2.93,497174,0
2009-03-27,2.71,2.77,2.6,2.68,1339593,0
2009-03-30,2.55,2.57,2.37,2.5,827855,0
2009-03-31,2.53,2.57,2.4,2.53,949701,0
2009-04-01,2.46,2.59,2.42,2.48,519432,0
2009-04-02,2.54,2.61,2.42,2.5,755022,0
2009-04-03,2.48,2.5,2.37,2.44,605162,0
2009-04-06,2.41,2.42,2.34,2.39,335370,0
2009-04-07,2.4,2.45,2.29,2.3,430087,0
2009-04-08,2.35,2.35,2.22,2.35,321491,0
2009-04-09,2.49,2.62,2.36,2.59,564552,0
2009-04-13,2.56,2.59,2.5,2.56,365689,0
2009-04-14,2.58,2.75,2.43,2.47,565404,0
2009-04-15,2.46,2.54,2.43,2.54,334865,0
2009-04-16,2.55,2.71,2.52,2.7,392708,0
2009-04-17,2.71,2.85,2.67,2.82,715150,0
2009-04-20,2.73,2.77,2.58,2.58,420980,0
2009-04-21,2.55,2.88,2.5,2.88,380231,0
2009-04-22,2.8,2.92,2.66,2.77,499789,0
2009-04-23,2.76,2.84,2.59,2.62,489304,0
2009-04-24,2.65,2.83,2.61,2.82,498863,0
2009-04-27,2.73,2.82,2.64,2.74,680174,0
2009-04-28,2.71,2.87,2.69,2.8,420944,0
2009-04-29,2.8,3.25,2.8,3.25,536194,0
2009-04-30,3.29,3.29,2.8,2.8,469758,0
2009-05-01,2.78,2.99,2.68,2.76,533339,0
2009-05-04,2.82,2.89,2.75,2.88,616998,0
2009-05-05,2.86,2.97,2.72,2.8,550535,0
2009-05-06,2.94,3.05,2.72,2.96,753621,0
2009-05-07,3.02,3.15,2.74,2.83,405166,0
2009-05-08,2.87,3.05,2.87,3,435035,0
2009-05-11,2.84,3.01,2.84,2.97,326390,0
2009-05-12,2.99,3.03,2.87,2.95,396907,0
2009-05-13,2.93,2.95,2.78,2.79,321026,0
2009-05-14,2.82,2.88,2.75,2.79,271744,0
2009-05-15,2.78,2.85,2.65,2.68,354592,0
2009-05-18,2.72,2.79,2.7,2.76,302450,0
2009-05-19,2.7,2.8,2.7,2.77,320638,0
2009-05-20,2.79,2.93,2.7,2.73,343262,0
2009-05-21,2.67,2.8,2.62,2.78,500528,0
2009-05-22,2.8,2.89,2.67,2.68,323781,0
2009-05-26,2.65,2.92,2.61,2.89,324243,0
2009-05-27,2.89,3.03,2.83,2.92,418640,0
2009-05-28,2.95,2.95,2.76,2.86,391078,0
2009-05-29,2.83,2.9,2.8,2.88,611543,0
2009-06-01,2.9,2.96,2.65,2.73,1023086,0
2009-06-02,2.64,2.8,2.55,2.71,2290014,0
2009-06-03,2.68,2.75,2.67,2.72,507305,0
2009-06-04,2.75,3.07,2.75,3.05,474771,0
2009-06-05,3.09,3.31,3.03,3.26,624775,0
2009-06-08,3.16,3.25,3.04,3.19,311527,0
2009-06-09,3.22,3.37,3.11,3.3,212686,0
2009-06-10,3.29,3.33,3.02,3.31,356800,0
2009-06-11,3.31,3.39,3.25,3.29,376265,0
2009-06-12,3.26,3.46,3.14,3.46,382652,0
2009-06-15,3.38,3.42,3.27,3.28,523992,0
2009-06-16,3.32,3.47,3.25,3.28,379969,0
2009-06-17,3.28,3.38,3.15,3.22,510249,0
2009-06-18,3.22,3.25,3,3.11,457389,0
2009-06-19,3.17,3.18,2.84,2.85,1204828,0
2009-06-22,2.79,2.92,2.79,2.82,509208,0
2009-06-23,2.9,2.94,2.62,2.67,524814,0
2009-06-24,2.7,2.78,2.64,2.72,275746,0
2009-06-25,2.64,2.82,2.64,2.81,300427,0
2009-06-26,2.75,2.97,2.75,2.97,668406,0
2009-06-29,2.97,2.99,2.77,2.9,329847,0
2009-06-30,2.86,2.91,2.77,2.85,332933,0
2009-07-01,2.89,2.97,2.82,2.95,762713,0
2009-07-02,2.94,2.94,2.69,2.83,304972,0
2009-07-06,2.74,2.74,2.63,2.66,365724,0
2009-07-07,2.66,2.66,2.46,2.47,530900,0
2009-07-08,2.45,2.53,2.22,2.28,537299,0
2009-07-09,2.29,2.47,2.29,2.41,512350,0
2009-07-10,2.4,2.42,2.3,2.31,271892,0
2009-07-13,2.32,2.36,2.27,2.34,265838,0
2009-07-14,2.39,2.53,2.32,2.53,317348,0
2009-07-15,2.57,2.81,2.54,2.79,345582,0
2009-07-16,2.76,2.83,2.68,2.8,196320,0
2009-07-17,2.78,2.84,2.73,2.83,245544,0
2009-07-20,2.86,2.86,2.59,2.65,374562,0
2009-07-21,2.66,2.76,2.6,2.7,174078,0
2009-07-22,2.69,2.74,2.65,2.66,289889,0
2009-07-23,2.64,2.85,2.64,2.85,418955,0
2009-07-24,2.82,2.9,2.79,2.9,197125,0
2009-07-27,2.9,2.94,2.82,2.86,235105,0
2009-07-28,2.82,2.92,2.78,2.91,169313,0
2009-07-29,2.88,2.89,2.67,2.68,289244,0
2009-07-30,2.74,2.95,2.7,2.86,542550,0
2009-07-31,2.83,2.96,2.63,2.63,546284,0
2009-08-03,2.66,2.75,2.65,2.7,504823,0
2009-08-04,2.69,2.9,2.65,2.85,528340,0
2009-08-05,2.84,2.93,2.66,2.68,313684,0
2009-08-06,2.69,2.74,2.61,2.64,255540,0
2009-08-07,2.68,2.7,2.52,2.53,700404,0
2009-08-10,2.5,2.74,2.5,2.61,283306,0
2009-08-11,2.61,2.63,2.5,2.52,286297,0
2009-08-12,2.53,2.63,2.52,2.58,291204,0
2009-08-13,2.6,2.63,2.55,2.57,348463,0
2009-08-14,2.57,2.62,2.4,2.4,279114,0
2009-08-17,2.35,2.4,2.26,2.36,660843,0
2009-08-18,2.37,2.47,2.35,2.46,213057,0
2009-08-19,2.41,2.49,2.34,2.4,424305,0
2009-08-20,2.4,2.45,2.3,2.41,322097,0
2009-08-21,2.47,2.55,2.41,2.5,622878,0
2009-08-24,2.52,2.66,2.51,2.65,457553,0
2009-08-25,2.68,2.72,2.61,2.62,200125,0
2009-08-26,2.61,2.66,2.57,2.65,214938,0
2009-08-27,2.65,2.67,2.52,2.61,142951,0
2009-08-28,2.64,2.81,2.56,2.74,380473,0
2009-08-31,2.71,2.72,2.6,2.67,408784,0
2009-09-01,2.64,2.71,2.5,2.53,414032,0
2009-09-02,2.51,2.58,2.36,2.36,318511,0
2009-09-03,2.42,2.69,2.42,2.68,612495,0
2009-09-04,2.65,2.73,2.59,2.72,301354,0
2009-09-08,2.74,2.76,2.65,2.75,506669,0
2009-09-09,2.81,2.94,2.71,2.94,420728,0
2009-09-10,2.94,3.17,2.85,3.11,552486,0
2009-09-11,3.11,3.46,3.08,3.37,617253,0
2009-09-14,3.34,3.43,3.18,3.37,900421,0
2009-09-15,3.35,3.44,3.29,3.35,644489,0
2009-09-16,3.34,3.47,3.34,3.44,338612,0
2009-09-17,3.45,3.51,3.32,3.36,943931,0
2009-09-18,3.38,3.43,3.25,3.42,631043,0
2009-09-21,3.34,3.36,3.24,3.24,247824,0
2009-09-22,3.27,3.31,3.15,3.28,491257,0
2009-09-23,3.28,3.3,3.15,3.18,331659,0
2009-09-24,3.2,3.22,3,3.1,328514,0
2009-09-25,3.09,3.19,3.03,3.19,367754,0
2009-09-28,3.2,3.3,3.16,3.2,241399,0
2009-09-29,3.19,3.28,3.09,3.23,409251,0
2009-09-30,3.24,3.27,3.07,3.21,483853,0
2009-10-01,3.18,3.21,2.99,2.99,397310,0
2009-10-02,2.93,3.09,2.93,3.08,299008,0
2009-10-05,3.09,3.21,3.03,3.05,618823,0
2009-10-06,3.06,3.2,3.05,3.2,346541,0
2009-10-07,3.18,3.43,3.18,3.42,1192625,0
2009-10-08,3.47,3.52,3.39,3.39,357985,0
2009-10-09,3.38,3.42,3.3,3.37,255249,0
2009-10-12,3.4,3.48,3.31,3.34,350911,0
2009-10-13,3.34,3.47,3.28,3.47,294936,0
2009-10-14,3.53,3.59,3.39,3.51,351782,0
2009-10-15,3.48,3.5,3.35,3.41,197244,0
2009-10-16,3.37,3.46,3.3,3.4,199396,0
2009-10-19,3.43,3.47,3.36,3.42,329857,0
2009-10-20,3.43,3.48,3.25,3.31,297046,0
2009-10-21,3.25,3.69,3.23,3.4,530326,0
2009-10-22,3.38,3.5,3.26,3.49,355136,0
2009-10-23,3.5,3.58,3.24,3.26,390087,0
2009-10-26,3.28,3.36,3.05,3.09,510587,0
2009-10-27,3.13,3.17,3.02,3.1,783223,0
2009-10-28,3.09,3.13,2.95,2.95,592570,0
2009-10-29,3,3.1,2.92,3.02,373916,0
2009-10-30,3,3.13,2.88,3.01,834854,0
2009-11-02,3.04,3.1,2.97,3.07,372028,0
2009-11-03,3.04,3.31,3.02,3.19,352520,0
2009-11-04,3.23,3.26,3.09,3.14,290297,0
2009-11-05,3.15,3.18,3.09,3.15,215040,0
2009-11-06,3.11,3.13,3.01,3.08,321315,0
2009-11-09,3.12,3.12,3.03,3.05,295585,0
2009-11-10,3.02,3.15,3.02,3.05,302628,0
2009-11-11,3.1,3.12,2.97,3.02,290670,0
2009-11-12,3,3.02,2.91,2.91,578886,0
2009-11-13,2.93,2.98,2.81,2.94,530584,0
2009-11-16,2.96,3.11,2.95,3.06,490721,0
2009-11-17,3.03,3.03,2.88,2.96,354826,0
2009-11-18,2.97,3,2.83,2.88,465244,0
2009-11-19,2.85,2.87,2.81,2.82,507931,0
2009-11-20,2.8,2.82,2.77,2.79,1014541,0
2009-11-23,2.83,2.94,2.81,2.84,458483,0
2009-11-24,2.83,2.85,2.75,2.79,910029,0
2009-11-25,2.8,2.81,2.71,2.78,1351614,0
2009-11-27,2.72,2.73,2.63,2.63,425798,0
2009-11-30,2.63,2.69,2.56,2.68,394251,0
2009-12-01,2.73,2.74,2.62,2.65,362842,0
2009-12-02,2.7,3.2,2.7,3.16,3814184,0
2009-12-03,3.16,3.38,3.09,3.14,737587,0
2009-12-04,3.16,3.38,3.06,3.25,1914317,0
2009-12-07,3.26,3.48,3.22,3.43,542696,0
2009-12-08,3.44,3.49,3.34,3.38,432940,0
2009-12-09,3.39,3.47,3.25,3.44,339374,0
2009-12-10,3.45,3.47,3.27,3.34,681749,0
2009-12-11,3.36,3.51,3.35,3.5,523648,0
2009-12-14,3.51,3.84,3.51,3.84,557298,0
2009-12-15,3.8,4.33,3.79,4.19,1320196,0
2009-12-16,4.2,4.34,4.02,4.07,928836,0
2009-12-17,4.06,4.22,3.84,4.05,515597,0
2009-12-18,4.11,4.23,4.03,4.2,1009609,0
2009-12-21,4.24,4.25,4.16,4.21,454403,0
2009-12-22,4.2,4.24,4.1,4.16,459895,0
2009-12-23,4.2,4.3,4.14,4.28,322528,0
2009-12-24,4.33,4.42,4.25,4.38,155830,0
2009-12-28,4.38,4.56,4.15,4.29,566915,0
2009-12-29,4.34,4.35,4.16,4.18,287546,0
2009-12-30,4.15,4.29,4.15,4.19,748767,0
2009-12-31,4.2,4.48,4.2,4.23,735708,0
2010-01-04,4.32,4.48,4.28,4.47,336516,0
2010-01-05,4.52,4.52,4.27,4.49,1144115,0
2010-01-06,4.47,4.73,4.47,4.56,790025,0
2010-01-07,4.54,4.61,4.36,4.6,339999,0
2010-01-08,4.56,4.63,4.43,4.49,315398,0
2010-01-11,4.51,4.51,4.41,4.47,534580,0
2010-01-12,4.41,4.49,4.36,4.39,528804,0
2010-01-13,4.43,4.45,4.34,4.35,489641,0
2010-01-14,4.31,4.57,4.23,4.25,1177361,0
2010-01-15,4.24,4.29,4.08,4.13,972235,0
2010-01-19,4.11,4.35,4.11,4.3,458265,0
2010-01-20,4.23,4.34,4.11,4.32,681754,0
2010-01-21,4.32,4.43,4.19,4.31,908522,0
2010-01-22,4.29,4.34,4.11,4.14,657913,0
2010-01-25,4.15,4.42,4.08,4.41,533326,0
2010-01-26,4.4,4.55,4.21,4.39,402150,0
2010-01-27,4.35,4.51,4.31,4.42,457010,0
2010-01-28,4.5,4.5,4.21,4.22,405008,0
2010-01-29,4.16,4.26,3.91,3.99,458865,0
2010-02-01,3.99,4.1,3.92,4.09,323985,0
2010-02-02,4.08,4.1,3.96,4.06,250688,0
2010-02-03,4.25,4.25,3.9,4.08,406684,0
2010-02-04,4.05,4.09,3.72,3.78,478499,0
2010-02-05,3.79,3.83,3.65,3.82,316502,0
2010-02-08,3.77,3.85,3.6,3.61,306867,0
2010-02-09,3.67,3.91,3.67,3.91,358079,0
2010-02-10,3.86,3.92,3.78,3.92,282125,0
2010-02-11,3.89,4.01,3.84,4,278591,0
2010-02-12,3.94,4.23,3.87,4.21,357303,0
2010-02-16,4.24,4.4,4.24,4.4,423037,0
2010-02-17,4.43,4.43,4.18,4.21,243201,0
2010-02-18,4.19,4.31,4.16,4.28,313307,0
2010-02-19,4.48,5.15,4.43,5.01,2316361,0
2010-02-22,5.1,5.41,4.95,5.13,737370,0
2010-02-23,5.13,5.23,4.93,4.99,503807,0
2010-02-24,5,5.24,4.94,5.19,552989,0
2010-02-25,5.07,5.39,5.05,5.36,524022,0
2010-02-26,5.38,5.45,5.07,5.17,414934,0
2010-03-01,5.22,5.85,5.22,5.69,1305548,0
2010-03-02,5.78,5.78,5.3,5.45,1860624,0
2010-03-03,5.46,5.6,5.35,5.45,906572,0
2010-03-04,5.45,5.54,5.3,5.44,235453,0
2010-03-05,5.47,5.51,5.27,5.35,610696,0
2010-03-08,5.33,5.35,5.29,5.32,580430,0
2010-03-09,5.31,5.43,5.25,5.35,1223108,0
2010-03-10,5.33,5.7,5.33,5.69,1069199,0
2010-03-11,5.6,5.68,5.47,5.63,293769,0
2010-03-12,5.68,5.74,5.45,5.61,291517,0
2010-03-15,5.62,5.67,5.37,5.56,525701,0
2010-03-16,5.59,5.66,5.46,5.61,204620,0
2010-03-17,5.61,5.75,5.61,5.73,292362,0
2010-03-18,5.69,5.79,5.46,5.53,309884,0
2010-03-19,5.57,5.57,5.34,5.35,625125,0
2010-03-22,5.39,5.53,5.28,5.48,307595,0
2010-03-23,5.47,5.47,5.35,5.39,284099,0
2010-03-24,5.35,5.42,5.25,5.26,223563,0
2010-03-25,5.3,5.34,4.96,5,599216,0
2010-03-26,5.03,5.14,4.87,4.91,941000,0
2010-03-29,4.92,5.04,4.77,4.85,760293,0
2010-03-30,4.88,4.97,4.85,4.97,960923,0
2010-03-31,4.94,5.35,4.92,5.25,1151642,0
2010-04-01,5.27,5.36,5.21,5.25,912184,0
2010-04-05,5.26,5.37,5.18,5.28,544556,0
2010-04-06,5.24,5.93,5.24,5.77,1699322,0
2010-04-07,5.74,6.08,5.74,6.07,885606,0
2010-04-08,6.03,6.16,5.85,6.12,660991,0
2010-04-09,6.14,6.2,5.91,6.09,562142,0
2010-04-12,6.07,6.56,6.03,6.31,1065420,0
2010-04-13,6.28,6.52,6.18,6.5,963735,0
2010-04-14,6.53,6.61,6.32,6.6,490633,0
2010-04-15,6.56,6.79,6.3,6.5,867136,0
2010-04-16,6.5,6.51,6.25,6.27,640654,0
2010-04-19,6.14,6.37,5.95,6.12,746843,0
2010-04-20,6.17,6.42,6.14,6.39,648756,0
2010-04-21,6.38,6.43,6.27,6.35,581203,0
2010-04-22,6.29,6.5,6.18,6.5,282233,0
2010-04-23,6.52,6.64,6.36,6.63,765272,0
2010-04-26,6.6,6.73,6.49,6.51,251202,0
2010-04-27,6.45,6.58,6.2,6.21,594634,0
2010-04-28,6.26,6.55,6.21,6.32,557657,0
2010-04-29,6.37,6.6,6.3,6.57,820598,0
2010-04-30,6.59,7.29,6.56,6.68,2156326,0
2010-05-03,7.09,7.73,6.97,7.73,2703835,0
2010-05-04,7.64,8.05,7.48,7.8,3286564,0
2010-05-05,7.51,7.8,7.38,7.51,1166814,0
2010-05-06,7.43,7.6,6.25,7.07,1552819,0
2010-05-07,6.98,7.09,6.29,6.42,1734856,0
2010-05-10,6.9,7.1,6.6,7.04,1219137,0
2010-05-11,6.9,7.19,6.76,6.94,623569,0
2010-05-12,6.99,7.27,6.99,7.24,775822,0
2010-05-13,7.19,7.24,7.02,7.12,372690,0
2010-05-14,7.11,7.13,6.66,6.92,905415,0
2010-05-17,6.98,7.17,6.57,6.81,645090,0
2010-05-18,6.94,7.13,6.37,6.53,1140964,0
2010-05-19,6.47,6.55,6.09,6.38,553512,0
2010-05-20,6.15,6.26,5.85,6.22,1150329,0
2010-05-21,6.09,6.5,5.94,6.28,1125131,0
2010-05-24,6.29,6.52,6.12,6.16,512884,0
2010-05-25,5.95,6.17,5.75,6.14,528305,0
2010-05-26,6.2,6.29,5.96,6.06,662246,0
2010-05-27,6.23,6.39,6.13,6.39,497366,0
2010-05-28,6.38,6.51,6.22,6.42,658693,0
2010-06-01,6.33,6.36,5.77,5.77,1056703,0
2010-06-02,5.76,6.33,5.75,6.3,1179808,0
2010-06-03,6.3,6.74,6.23,6.66,2596941,0
2010-06-04,6.43,6.64,6.18,6.22,991751,0
2010-06-07,6.16,6.3,5.81,5.82,1149709,0
2010-06-08,5.84,5.88,5.41,5.81,1227655,0
2010-06-09,5.85,6.27,5.52,5.61,2014040,0
2010-06-10,5.81,6.21,5.79,6.19,792239,0
2010-06-11,6.11,6.31,6,6.3,1252885,0
2010-06-14,6.81,7.1,6.63,6.86,1949696,0
2010-06-15,7.09,7.11,6.81,7.04,719206,0
2010-06-16,6.94,7.11,6.84,6.93,664995,0
2010-06-17,6.93,7.06,6.85,6.98,842524,0
2010-06-18,7.04,7.2,6.87,7.16,975438,0
2010-06-21,7.39,7.42,6.69,6.76,784248,0
2010-06-22,6.77,6.85,6.62,6.7,1043173,0
2010-06-23,6.67,7.04,6.52,6.82,1128264,0
2010-06-24,6.75,6.81,6.45,6.5,1365467,0
2010-06-25,6.56,6.72,6.42,6.67,872792,0
2010-06-28,6.76,6.76,6.47,6.47,392823,0
2010-06-29,6.39,6.39,6.04,6.13,1019031,0
2010-06-30,6.11,6.4,5.98,6.05,803794,0
2010-07-01,6.03,6.34,5.97,6.31,1559738,0
2010-07-02,6.41,7,6.39,6.78,3184164,0
2010-07-06,7,7.09,6.86,6.9,2473984,0
2010-07-07,6.92,7.07,6.79,7.04,1257867,0
2010-07-08,7.17,7.21,6.92,7.05,1019181,0
2010-07-09,7.02,7.05,6.9,7.03,609602,0
2010-07-12,6.97,7.03,6.73,6.85,346725,0
2010-07-13,6.98,7.03,6.79,6.95,850767,0
2010-07-14,6.93,7.02,6.78,6.95,469035,0
2010-07-15,6.95,7.03,6.73,7.02,706588,0
2010-07-16,6.94,7.07,6.8,6.84,1023171,0
2010-07-19,6.85,7.04,6.72,7.04,647538,0
2010-07-20,6.89,7.43,6.85,7.38,1672179,0
2010-07-21,7.48,7.94,7.38,7.65,2132892,0
2010-07-22,7.84,7.84,7.65,7.7,1090998,0
2010-07-23,7.63,7.99,7.52,7.98,1169310,0
2010-07-26,8,8.19,7.87,8.14,1290887,0
2010-07-27,8.21,8.4,8.17,8.21,2936183,0
2010-07-28,8.2,8.43,8.02,8.08,1666647,0
2010-07-29,8.34,8.41,7.93,8.3,1704818,0
2010-07-30,8.11,8.11,7.54,7.99,2057639,0
2010-08-02,8,8.3,7.95,8.24,2170651,0
2010-08-03,8.21,8.72,8.06,8.55,1528798,0
2010-08-04,8.8,8.81,8.53,8.68,1410880,0
2010-08-05,8.61,8.78,8.32,8.36,1458254,0
2010-08-06,8.19,8.31,7.85,8.13,2331396,0
2010-08-09,8.19,8.46,8.16,8.41,732075,0
2010-08-10,8.24,8.28,8,8.21,1489635,0
2010-08-11,7.98,7.98,7.69,7.82,1150659,0
2010-08-12,7.64,7.97,7.6,7.94,984791,0
2010-08-13,7.89,8.03,7.84,8,846940,0
2010-08-16,8,8.25,7.85,8.22,807095,0
2010-08-17,8.39,8.57,8.16,8.45,644124,0
2010-08-18,8.54,8.54,8.17,8.27,1543393,0
2010-08-19,8.21,8.27,8,8.08,1243644,0
2010-08-20,8.12,8.25,7.98,8.2,1479759,0
2010-08-23,8.28,8.46,8.14,8.16,1002347,0
2010-08-24,7.91,8.14,7.61,7.92,1025447,0
2010-08-25,7.82,7.85,7.6,7.73,979617,0
2010-08-26,7.79,8.02,7.76,7.88,850247,0
2010-08-27,8,8.45,7.93,8.37,1124915,0
2010-08-30,8.3,8.94,8.3,8.62,2330667,0
2010-08-31,8.59,9.07,8.59,8.73,2032456,0
2010-09-01,9.01,9.02,8.79,8.95,964595,0
2010-09-02,8.92,9,8.82,8.98,875653,0
2010-09-03,9.14,9.14,8.9,9,1208700,0
2010-09-07,8.92,9.08,8.83,8.93,745837,0
2010-09-08,8.97,9.22,8.92,9.16,559147,0
2010-09-09,9.25,9.27,8.9,9.04,829262,0
2010-09-10,9.13,9.24,9.05,9.15,961710,0
2010-09-13,9.31,9.45,9.2,9.27,806405,0
2010-09-14,9.21,9.29,9.12,9.15,508953,0
2010-09-15,9.1,9.2,8.88,9.16,823514,0
2010-09-16,9.11,9.22,8.93,8.98,688010,0
2010-09-17,9.02,9.03,8.63,8.98,727574,0
2010-09-20,8.73,9.5,8.59,9.42,1599024,0
2010-09-21,9.4,9.45,9.2,9.33,648606,0
2010-09-22,9.24,9.37,9,9.03,718962,0
2010-09-23,8.93,8.96,8.63,8.71,665134,0
2010-09-24,8.8,9.1,8.79,9.05,514859,0
2010-09-27,9.04,9.15,8.67,8.7,527203,0
2010-09-28,8.01,8.11,7.52,8.09,7084930,0
2010-09-29,8.17,8.45,8.13,8.42,8639393,0
2010-09-30,8.44,8.49,8.17,8.4,2265618,0
2010-10-01,8.48,8.6,8.3,8.51,1098898,0
2010-10-04,8.5,8.6,8.35,8.55,1324172,0
2010-10-05,8.63,8.7,8.48,8.56,1766152,0
2010-10-06,8.51,8.53,8.39,8.42,1329262,0
2010-10-07,8.5,8.54,8.19,8.24,1134405,0
2010-10-08,8.21,8.84,8.11,8.73,1445754,0
2010-10-11,8.75,8.75,8.4,8.47,506163,0
2010-10-12,8.46,8.55,8.3,8.47,871773,0
2010-10-13,8.55,8.9,8.47,8.75,1772646,0
2010-10-14,8.76,8.89,8.41,8.61,2013200,0
2010-10-15,8.72,8.76,8.53,8.59,547288,0
2010-10-18,8.55,8.72,8.39,8.68,507682,0
2010-10-19,8.54,8.68,8.13,8.2,1654916,0
2010-10-20,8.28,8.55,8.28,8.33,861828,0
2010-10-21,8.45,8.5,8.29,8.35,1457277,0
2010-10-22,8.39,8.46,8.2,8.29,572740,0
2010-10-25,8.38,8.61,8.28,8.52,656723,0
2010-10-26,8.48,8.58,8.38,8.43,282298,0
2010-10-27,8.42,8.49,8.27,8.44,388836,0
2010-10-28,8.5,8.51,8.21,8.25,707625,0
2010-10-29,7.19,7.19,5.49,5.88,19239957,0
2010-11-01,5.82,6.05,5.12,5.36,9834987,0
2010-11-02,5.39,5.79,5.27,5.55,4748881,0
2010-11-03,5.55,5.7,5.54,5.6,1930986,0
2010-11-04,5.7,5.75,5.39,5.48,2247273,0
2010-11-05,5.51,5.73,5.49,5.73,1811114,0
2010-11-08,5.71,5.98,5.71,5.9,1904788,0
2010-11-09,5.9,6.11,5.9,6,1667497,0
2010-11-10,6.05,6.11,5.77,5.91,1802729,0
2010-11-11,5.9,5.95,5.78,5.82,1188431,0
2010-11-12,5.71,5.89,5.68,5.68,764162,0
2010-11-15,5.74,5.9,5.64,5.69,1527201,0
2010-11-16,5.65,5.7,5.42,5.48,1913697,0
2010-11-17,5.51,5.74,5.43,5.73,2629634,0
2010-11-18,5.8,5.83,5.51,5.67,1632920,0
2010-11-19,5.64,5.77,5.51,5.73,877762,0
2010-11-22,5.71,5.8,5.62,5.73,1147871,0
2010-11-23,5.69,5.72,5.53,5.6,798262,0
2010-11-24,5.64,5.75,5.53,5.72,784019,0
2010-11-26,5.73,5.82,5.69,5.75,254897,0
2010-11-29,5.71,5.86,5.58,5.83,1075184,0
2010-11-30,5.75,5.81,5.7,5.72,1778814,0
2010-12-01,5.83,6.13,5.82,6.05,2182513,0
2010-12-02,6.04,6.14,6.03,6.06,1340492,0
2010-12-03,6.02,6.13,5.93,6.11,2155177,0
2010-12-06,6.12,6.26,6.05,6.21,759302,0
2010-12-07,6.27,6.32,6.11,6.15,882036,0
2010-12-08,6.18,6.23,6.12,6.18,727322,0
2010-12-09,6.2,6.21,6.04,6.1,933011,0
2010-12-10,6.09,6.19,6.04,6.18,1079034,0
2010-12-13,6.19,6.4,6.12,6.31,1742773,0
2010-12-14,6.3,6.34,6.13,6.15,1041871,0
2010-12-15,6.13,6.17,5.92,5.96,757196,0
2010-12-16,5.96,5.96,5.65,5.94,1137303,0
2010-12-17,5.9,5.91,5.78,5.88,1113806,0
2010-12-20,5.88,6.03,5.88,5.99,760836,0
2010-12-21,6,6.32,5.99,6.29,1190445,0
2010-12-22,6.3,6.34,6.08,6.13,753711,0
2010-12-23,6.16,6.22,6.12,6.18,425347,0
2010-12-27,6.19,6.21,5.76,5.99,1339576,0
2010-12-28,5.98,6.05,5.85,6,912681,0
2010-12-29,6,6.18,5.99,6.17,925395,0
2010-12-30,6.17,6.2,6.13,6.15,906420,0
2010-12-31,6.18,6.22,6.16,6.16,572430,0
2011-01-03,6.23,6.44,6.23,6.41,975630,0
2011-01-04,6.45,6.49,6.08,6.09,1148894,0
2011-01-05,6.08,6.08,5.91,5.99,936664,0
2011-01-06,6.01,6.01,5.53,5.79,3226907,0
2011-01-07,5.78,5.93,5.73,5.86,941458,0
2011-01-10,5.83,5.87,5.52,5.6,2596754,0
2011-01-11,5.64,5.66,5.52,5.53,3603339,0
2011-01-12,5.61,5.81,5.56,5.79,1645892,0
2011-01-13,5.81,5.99,5.73,5.89,1159446,0
2011-01-14,5.9,5.98,5.77,5.94,662517,0
2011-01-18,5.94,5.99,5.92,5.93,588833,0
2011-01-19,5.93,5.94,5.77,5.77,704273,0
2011-01-20,5.74,5.76,5.52,5.74,1044958,0
2011-01-21,5.79,5.85,5.63,5.64,655320,0
2011-01-24,5.64,5.76,5.55,5.66,1347834,0
2011-01-25,5.63,5.66,5.52,5.62,1330831,0
2011-01-26,5.63,5.87,5.59,5.81,5400950,0
2011-01-27,5.85,5.96,5.75,5.85,889331,0
2011-01-28,5.9,6,5.68,5.89,2190337,0
2011-01-31,5.9,6.05,5.83,5.98,769361,0
2011-02-01,6.01,6.4,5.89,6.34,2197717,0
2011-02-02,6.35,6.41,6.12,6.23,802562,0
2011-02-03,6.2,6.36,6.16,6.31,1873493,0
2011-02-04,6.26,6.29,5.96,6.04,917128,0
2011-02-07,6.03,6.17,5.93,6,414214,0
2011-02-08,5.99,6.03,5.9,6,751742,0
2011-02-09,5.96,6.03,5.9,6,1278686,0
2011-02-10,5.96,6.18,5.89,6.15,859549,0
2011-02-11,6.1,6.25,5.97,5.99,916560,0
2011-02-14,5.97,6.05,5.91,6.01,998984,0
2011-02-15,5.97,6.05,5.9,6.01,1040478,0
2011-02-16,6.04,6.33,6.04,6.22,1135569,0
2011-02-18,7.14,7.15,6.72,6.81,3668786,0
2011-02-22,6.93,6.99,6.72,6.87,2750219,0
2011-02-23,6.95,7.01,6.66,6.8,1612415,0
2011-02-24,6.78,7.09,6.74,7.02,2058153,0
2011-02-25,7.1,7.35,6.99,7.26,2176877,0
2011-02-28,7.21,7.21,6.8,6.98,2168270,0
2011-03-01,7.03,7.06,6.58,6.73,4885784,0
2011-03-02,6.76,7.07,6.75,6.99,1905333,0
2011-03-03,7.05,7.53,7.01,7.51,2722455,0
2011-03-04,7.5,7.54,7.31,7.4,1533199,0
2011-03-07,7.5,7.73,7.45,7.58,1982643,0
2011-03-08,7.56,7.65,7.35,7.52,1015735,0
2011-03-09,7.51,7.63,7.38,7.46,1187835,0
2011-03-10,7.29,7.35,6.88,6.95,2235764,0
2011-03-11,6.89,7.23,6.86,7.09,1069949,0
2011-03-14,7.02,7.2,6.95,7.18,701628,0
2011-03-15,6.9,7.07,6.75,6.97,1137546,0
2011-03-16,6.98,7.25,6.98,7.2,1716671,0
2011-03-17,7.29,7.33,7.16,7.21,1083666,0
2011-03-18,7.3,7.57,7.18,7.49,4342653,0
2011-03-21,7.62,7.75,7.46,7.6,1157130,0
2011-03-22,7.55,7.67,7.43,7.65,883198,0
2011-03-23,7.61,7.62,7.47,7.61,1134602,0
2011-03-24,7.65,7.65,7.45,7.5,636649,0
2011-03-25,7.49,7.81,7.49,7.67,736669,0
2011-03-28,7.69,7.88,7.6,7.71,656848,0
2011-03-29,7.68,7.75,7.61,7.7,703272,0
2011-03-30,7.84,7.95,7.74,7.75,1208756,0
2011-03-31,7.86,7.99,7.77,7.86,946558,0
2011-04-01,7.97,8,7.84,7.89,788183,0
2011-04-04,7.96,8.29,7.86,7.87,1382646,0
2011-04-05,7.83,7.9,7.68,7.87,726823,0
2011-04-06,7.89,7.9,7.65,7.81,1158201,0
2011-04-07,7.8,7.81,7.49,7.58,1292411,0
2011-04-08,7.62,7.68,7.41,7.47,1348735,0
2011-04-11,7.47,7.52,7.2,7.24,1190118,0
2011-04-12,7.2,7.24,6.88,7.05,853443,0
2011-04-13,7.07,7.14,6.88,6.89,1357946,0
2011-04-14,6.89,6.95,6.75,6.89,847386,0
2011-04-15,6.88,7.19,6.82,7.03,1053982,0
2011-04-18,6.92,6.94,6.6,6.92,1547411,0
2011-04-19,6.96,7.16,6.78,7.11,955597,0
2011-04-20,7.23,7.43,7.2,7.39,1005026,0
2011-04-21,7.49,7.49,7.22,7.28,804792,0
2011-04-25,7.3,7.36,7.14,7.33,453722,0
2011-04-26,7.34,7.74,7.29,7.64,1146961,0
2011-04-27,7.67,7.74,7.5,7.64,788221,0
2011-04-28,7.6,7.81,7.59,7.79,1026118,0
2011-04-29,7.9,9.14,7.86,9.03,4969872,0
2011-05-02,9.2,9.91,9.06,9.55,4217604,0
2011-05-03,9.4,9.55,8.56,8.86,2972422,0
2011-05-04,8.87,8.87,8.44,8.69,1600239,0
2011-05-05,8.51,9.15,8.31,8.77,1981744,0
2011-05-06,8.94,9.29,8.7,8.76,1922463,0
2011-05-09,8.78,9.5,8.72,9.33,2012463,0
2011-05-10,9.36,9.68,9.36,9.45,1634575,0
2011-05-11,9.4,9.43,8.8,8.85,1603516,0
2011-05-12,9.13,9.39,8.94,9.2,2839918,0
2011-05-13,9.22,9.35,8.84,8.88,1016692,0
2011-05-16,8.85,9.18,8.77,8.82,1385620,0
2011-05-17,8.7,9.03,8.63,8.93,1838661,0
2011-05-18,8.98,9.1,8.7,8.92,1780300,0
2011-05-19,8.97,9.06,8.81,9,865101,0
2011-05-20,8.94,9.22,8.81,9.06,1636597,0
2011-05-23,8.81,8.88,8.64,8.72,1005801,0
2011-05-24,8.8,8.9,8.7,8.77,957081,0
2011-05-25,8.73,9.01,8.71,8.95,1797368,0
2011-05-26,8.95,9.34,8.95,9.29,2017183,0
2011-05-27,9.35,9.37,9.15,9.32,937116,0
2011-05-31,9.43,10,9.43,9.71,2521932,0
2011-06-01,9.61,9.81,9.1,9.23,3381977,0
2011-06-02,9.23,9.39,9.02,9.27,1340651,0
2011-06-03,9.05,9.39,8.97,9.17,1175557,0
2011-06-06,9.13,9.17,8.71,8.74,847345,0
2011-06-07,8.84,9.01,8.7,8.74,1498303,0
2011-06-08,8.7,8.9,8.63,8.72,727849,0
2011-06-09,8.79,9.29,8.79,9.13,913596,0
2011-06-10,9.05,9.06,8.7,8.73,971192,0
2011-06-13,8.76,8.91,8.48,8.58,1149632,0
2011-06-14,8.66,8.83,8.63,8.65,829883,0
2011-06-15,8.55,8.61,8.15,8.25,1382366,0
2011-06-16,8.26,8.43,8.06,8.07,1198508,0
2011-06-17,8.14,8.27,7.97,7.98,1186513,0
2011-06-20,7.94,8.46,7.85,8.42,1444354,0
2011-06-21,8.51,8.89,8.47,8.84,1335264,0
2011-06-22,8.85,9.05,8.79,8.85,1014537,0
2011-06-23,8.67,9.01,8.4,8.91,1285063,0
2011-06-24,8.95,9,8.71,8.82,1297492,0
2011-06-27,8.74,8.76,8.47,8.61,831655,0
2011-06-28,8.68,9.1,8.62,9.07,1018950,0
2011-06-29,9.15,9.23,8.97,9.18,1096539,0
2011-06-30,9.22,9.29,8.98,9.07,1193735,0
2011-07-01,9.08,9.25,8.99,9.19,641144,0
2011-07-05,9.17,9.22,8.9,8.94,808354,0
2011-07-06,8.95,9.03,8.77,8.95,835263,0
2011-07-07,9.06,9.34,9.06,9.28,914175,0
2011-07-08,9.08,9.4,9.01,9.39,796670,0
2011-07-11,9.23,9.25,8.71,8.78,1154395,0
2011-07-12,8.71,9.11,8.71,8.95,1190564,0
2011-07-13,9,9.33,8.94,9.02,923639,0
2011-07-14,9.11,9.23,8.8,8.81,924077,0
2011-07-15,8.98,9.07,8.83,8.94,762165,0
2011-07-18,8.92,9.12,8.89,9.04,893187,0
2011-07-19,9.12,9.35,9.08,9.26,1031972,0
2011-07-20,9.3,9.3,9.02,9.29,1208674,0
2011-07-21,9.47,9.85,9.47,9.8,2627437,0
2011-07-22,9.8,10.09,9.7,9.83,1917518,0
2011-07-25,9.71,9.97,9.67,9.68,1625654,0
2011-07-26,9.73,9.96,9.58,9.69,2880622,0
2011-07-27,9.59,9.71,9.16,9.19,1826019,0
2011-07-28,9.17,9.63,9.16,9.55,1592985,0
2011-07-29,9,9.31,8.34,9.29,5139626,0
2011-08-01,9.53,9.6,9.2,9.52,1732261,0
2011-08-02,9.46,9.79,9.13,9.14,1464214,0
2011-08-03,9.12,9.16,8.53,8.84,1803553,0
2011-08-04,8.68,8.68,7.95,8.01,2430549,0
2011-08-05,8.14,8.25,7.33,7.62,2491544,0
2011-08-08,7.27,7.46,6.69,6.69,3233737,0
2011-08-09,6.88,7.27,6.57,7.27,2568646,0
2011-08-10,7.08,7.48,6.83,7.13,1942362,0
2011-08-11,7.24,7.8,7,7.63,1841618,0
2011-08-12,7.77,8.04,7.59,7.92,1619366,0
2011-08-15,8.02,8.48,8.01,8.44,1138676,0
2011-08-16,8.32,8.39,7.99,8.02,1216140,0
2011-08-17,8.11,8.31,7.92,8.08,666657,0
2011-08-18,7.72,7.86,7.41,7.52,1154344,0
2011-08-19,7.19,7.51,7.09,7.2,1265585,0
2011-08-22,7.47,7.53,7.1,7.15,819033,0
2011-08-23,7.18,7.64,7,7.62,912681,0
2011-08-24,7.58,7.73,7.31,7.67,530997,0
2011-08-25,7.75,7.84,7.26,7.31,757701,0
2011-08-26,7.23,7.75,7.09,7.62,781786,0
2011-08-29,7.8,8.08,7.71,8.05,1189071,0
2011-08-30,8,8.48,7.89,8.38,1486647,0
2011-08-31,8.45,8.56,8.15,8.28,1100727,0
2011-09-01,8.27,8.38,7.78,7.87,1119246,0
2011-09-02,7.59,7.79,7.44,7.65,1065079,0
2011-09-06,7.24,7.54,7.21,7.51,1008996,0
2011-09-07,7.65,8.18,7.6,8.15,1488187,0
2011-09-08,8.06,8.19,7.91,7.98,799035,0
2011-09-09,7.78,7.91,7.53,7.64,933119,0
2011-09-12,7.45,7.7,7.38,7.62,959306,0
2011-09-13,7.66,7.78,7.47,7.71,593984,0
2011-09-14,7.79,8.09,7.54,7.91,738763,0
2011-09-15,7.99,8.07,7.79,7.96,487817,0
2011-09-16,7.98,8.08,7.79,7.94,652432,0
2011-09-19,7.77,8.1,7.58,7.95,636855,0
2011-09-20,7.97,8.06,7.65,7.66,683266,0
2011-09-21,7.64,7.72,7.07,7.07,922154,0
2011-09-22,6.75,6.86,6.45,6.62,1606795,0
2011-09-23,6.22,6.48,6.15,6.32,1328450,0
2011-09-26,6.42,6.6,6.07,6.6,1030776,0
2011-09-27,6.84,7.05,6.66,6.74,1055346,0
2011-09-28,6.75,6.81,6.26,6.29,876448,0
2011-09-29,6.52,6.57,6.11,6.48,1520678,0
2011-09-30,6.28,6.42,6.09,6.09,1205339,0
2011-10-03,6.01,6.05,5.49,5.49,1288967,0
2011-10-04,5.35,5.95,5.19,5.92,1889668,0
2011-10-05,5.95,6.39,5.9,6.32,1686829,0
2011-10-06,6.31,6.57,6.25,6.55,1280254,0
2011-10-07,6.6,6.6,6.24,6.3,1007591,0
2011-10-10,6.52,7.17,6.5,7.17,1554400,0
2011-10-11,7.08,7.56,7.07,7.55,1576462,0
2011-10-12,7.66,7.71,7.27,7.31,1669485,0
2011-10-13,7.23,7.31,6.97,7.17,1759568,0
2011-10-14,7.31,7.5,7.26,7.43,2274803,0
2011-10-17,7.41,8.03,7.41,7.73,2076368,0
2011-10-18,7.98,8.29,7.78,8.21,2963665,0
2011-10-19,8.17,8.39,8.03,8.22,1054717,0
2011-10-20,8.21,8.47,7.88,8.32,1703333,0
2011-10-21,8.51,8.58,8.2,8.28,1214614,0
2011-10-24,8.31,8.6,8.25,8.59,1132873,0
2011-10-25,8.53,8.65,8.24,8.42,856513,0
2011-10-26,8.65,8.66,8.23,8.54,1018709,0
2011-10-27,8.87,9.37,8.79,9.34,2821781,0
2011-10-28,9.31,9.31,8.8,9.23,1818419,0
2011-10-31,9.15,9.2,8.87,8.93,812605,0
2011-11-01,8.52,8.78,8.21,8.52,1107081,0
2011-11-02,8.87,8.93,8.54,8.8,1200375,0
2011-11-03,8.95,9.47,8.83,9.4,1822517,0
2011-11-04,9.27,9.87,9.17,9.43,2649045,0
2011-11-07,9.35,9.57,8.8,9.28,1443790,0
2011-11-08,9.41,9.46,8.97,9.29,1443909,0
2011-11-09,8.81,9.24,8.81,8.96,1392838,0
2011-11-10,9.14,9.29,8.89,9.03,926787,0
2011-11-11,9.2,9.39,9.07,9.13,945726,0
2011-11-14,9.12,9.21,8.83,8.94,676470,0
2011-11-15,8.9,9.26,8.86,9.23,851200,0
2011-11-16,9.08,9.74,9,9.23,1382437,0
2011-11-17,9.2,9.3,8.81,8.93,1036696,0
2011-11-18,8.99,9.13,8.75,8.78,1240817,0
2011-11-21,8.53,8.68,8.4,8.46,1361000,0
2011-11-22,8.42,8.59,8.32,8.41,645779,0
2011-11-23,8.25,8.33,7.93,7.96,1635702,0
2011-11-25,7.9,8.11,7.81,7.85,434478,0
2011-11-28,8.27,8.5,8.15,8.37,794626,0
2011-11-29,8.42,8.42,8.09,8.16,841718,0
2011-11-30,8.69,8.97,8.39,8.96,1659016,0
2011-12-01,8.97,9.14,8.75,9.07,1042811,0
2011-12-02,9.15,9.44,9.13,9.27,1427522,0
2011-12-05,9.48,9.59,9.27,9.41,1281119,0
2011-12-06,9.5,9.5,9.21,9.39,624103,0
2011-12-07,9.45,9.45,9.21,9.37,691265,0
2011-12-08,9.28,9.36,8.94,8.98,864131,0
2011-12-09,9.04,9.41,9,9.32,1076198,0
2011-12-12,9.19,9.19,8.9,9.11,770411,0
2011-12-13,9.23,9.39,8.54,8.64,1259823,0
2011-12-14,8.6,8.6,8.09,8.2,1849903,0
2011-12-15,8.4,8.49,7.96,8.04,1730600,0
2011-12-16,8.16,8.36,8,8.28,1750902,0
2011-12-19,8.37,8.54,8.13,8.13,843872,0
2011-12-20,8.35,8.67,8.34,8.6,1376686,0
2011-12-21,8.64,9.06,8.45,8.98,1304639,0
2011-12-22,9.06,9.14,8.92,9.08,679478,0
2011-12-23,9.13,9.35,9.1,9.34,525829,0
2011-12-27,9.33,9.55,9.31,9.45,627464,0
2011-12-28,9.49,9.51,9.2,9.34,1006436,0
2011-12-29,9.36,9.53,9.3,9.45,1092330,0
2011-12-30,9.47,9.67,9.42,9.5,686155,0
2012-01-03,9.79,10.05,9.65,9.81,1274827,0
2012-01-04,9.77,10.06,9.65,9.95,992203,0
2012-01-05,9.87,10.35,9.7,10.21,2176439,0
2012-01-06,10.26,10.33,10.05,10.19,1460049,0
2012-01-09,10.18,10.4,10.07,10.27,1192498,0
2012-01-10,10.43,10.62,9.68,9.83,1924488,0
2012-01-11,9.77,9.94,9.47,9.6,1840819,0
2012-01-12,9.6,9.72,9.36,9.46,1339258,0
2012-01-13,9.29,9.38,9.13,9.29,1246475,0
2012-01-17,9.46,9.63,9.05,9.19,1617171,0
2012-01-18,9.2,9.35,8.88,9.32,1698584,0
2012-01-19,9.35,9.57,9.3,9.31,679843,0
2012-01-20,9.32,9.49,9.25,9.35,782770,0
2012-01-23,9.37,9.46,9.23,9.3,1208002,0
2012-01-24,9.23,9.45,9.05,9.42,1791514,0
2012-01-25,9.43,9.73,9.25,9.71,1563134,0
2012-01-26,9.8,9.82,8.71,8.8,3035081,0
2012-01-27,8.66,8.88,8.55,8.82,1713982,0
2012-01-30,8.69,8.69,8.27,8.3,2789671,0
2012-01-31,8.35,8.41,8.1,8.14,2694311,0
2012-02-01,8.25,8.28,7.75,8.17,3084359,0
2012-02-02,8.23,8.3,7.9,7.98,1776417,0
2012-02-03,8.19,8.25,8.04,8.2,1196179,0
2012-02-06,8.17,8.25,8.02,8.22,734965,0
2012-02-07,8.22,8.62,8.16,8.59,1538957,0
2012-02-08,8.64,8.69,8.5,8.65,940680,0
2012-02-09,8.67,8.74,8.45,8.54,1174906,0
2012-02-10,8.43,8.53,8.15,8.16,1105080,0
2012-02-13,8.29,8.39,8.06,8.06,818211,0
2012-02-14,8.08,8.09,7.75,7.94,1873619,0
2012-02-15,7.99,8.06,7.46,7.75,3673461,0
2012-02-16,7.78,8.13,7.75,8.1,1712984,0
2012-02-17,8.05,8.61,7.84,8.18,4803222,0
2012-02-21,8.25,8.27,7.4,7.88,3400369,0
2012-02-22,7.89,7.96,7.7,7.88,2701627,0
2012-02-23,7.9,8.11,7.71,8.07,1321157,0
2012-02-24,8.12,8.24,8.01,8.11,1744771,0
2012-02-27,8.06,8.19,7.95,8.12,1569443,0
2012-02-28,8.14,8.14,7.89,7.97,1670893,0
2012-02-29,8.02,8.06,7.83,7.87,1670744,0
2012-03-01,7.88,8.09,7.83,7.84,2489196,0
2012-03-02,7.85,8.03,7.79,7.84,1306003,0
2012-03-05,7.8,7.83,7.69,7.76,711905,0
2012-03-06,7.59,7.59,7.44,7.55,2091913,0
2012-03-07,7.6,7.61,7.46,7.5,1559866,0
2012-03-08,7.59,7.82,7.49,7.74,1133053,0
2012-03-09,7.77,8,7.73,7.79,1054073,0
2012-03-12,7.72,7.93,7.63,7.68,915532,0
2012-03-13,7.76,7.8,7.68,7.77,1122033,0
2012-03-14,7.79,7.9,7.76,7.82,1273023,0
2012-03-15,7.86,7.96,7.68,7.95,1224837,0
2012-03-16,8,8.17,7.93,8.03,2447018,0
2012-03-19,8.04,8.41,7.94,8.35,1787773,0
2012-03-20,8.25,8.26,7.9,7.94,1614674,0
2012-03-21,7.94,8.02,7.65,7.94,2461420,0
2012-03-22,7.81,7.93,7.65,7.75,1994848,0
2012-03-23,7.76,8.2,7.76,8.16,1696406,0
2012-03-26,8.26,8.4,8.13,8.37,1206399,0
2012-03-27,8.36,8.42,8.19,8.25,1151924,0
2012-03-28,8.23,8.3,8.1,8.18,1720569,0
2012-03-29,8.08,8.16,7.78,7.98,1682682,0
2012-03-30,8.07,8.22,8.01,8.19,1367714,0
2012-04-02,8.15,8.31,8.1,8.27,1204856,0
2012-04-03,8.25,8.29,8.08,8.18,921881,0
2012-04-04,8.03,8.16,8,8.01,763459,0
2012-04-05,8.01,8.1,7.85,7.89,643481,0
2012-04-09,7.72,7.91,7.64,7.65,790056,0
2012-04-10,7.67,7.68,7.35,7.39,1549985,0
2012-04-11,7.51,7.6,7.44,7.47,687700,0
2012-04-12,7.49,7.71,7.46,7.56,1126315,0
2012-04-13,7.53,7.53,7.42,7.46,612544,0
2012-04-16,7.39,7.48,7.1,7.2,1019041,0
2012-04-17,7.27,7.34,7.14,7.15,1822573,0
2012-04-18,7.12,7.2,6.91,6.96,949821,0
2012-04-19,6.97,7.07,6.86,6.95,757221,0
2012-04-20,7.07,7.18,6.95,7,815291,0
2012-04-23,6.86,7.05,6.78,7.01,656997,0
2012-04-24,7.02,7.1,6.92,7,745388,0
2012-04-25,7.09,7.22,7.05,7.09,1604160,0
2012-04-26,7.07,7.37,6.99,7.36,1319684,0
2012-04-27,6.7,6.85,6.47,6.56,4889814,0
2012-04-30,6.51,6.56,6.33,6.36,2099728,0
2012-05-01,6.33,6.41,6.28,6.31,1596745,0
2012-05-02,6.28,6.35,6.21,6.24,1463647,0
2012-05-03,6.24,6.36,6.21,6.25,1516335,0
2012-05-04,6.19,6.24,6.03,6.2,1715302,0
2012-05-07,6.15,6.3,6.07,6.26,1458982,0
2012-05-08,6.2,6.39,6.11,6.36,2017286,0
2012-05-09,6.27,6.29,6.15,6.25,1341580,0
2012-05-10,6.33,6.44,6.23,6.29,627284,0
2012-05-11,6.21,6.37,6.16,6.22,594685,0
2012-05-14,6.11,6.15,6,6.08,1057826,0
2012-05-15,6.1,6.15,5.91,5.96,817605,0
2012-05-16,5.95,6.14,5.78,5.8,832727,0
2012-05-17,5.81,5.96,5.75,5.78,1425261,0
2012-05-18,5.78,5.88,5.73,5.88,1970818,0
2012-05-21,5.9,6.09,5.84,6,1165467,0
2012-05-22,6.02,6.1,5.8,5.84,772017,0
2012-05-23,5.77,6.01,5.68,6.01,621205,0
2012-05-24,6,6,5.72,5.86,666588,0
2012-05-25,5.84,5.91,5.71,5.8,537938,0
2012-05-29,5.85,6.01,5.81,5.98,817807,0
2012-05-30,5.89,5.93,5.76,5.86,675296,0
2012-05-31,5.84,5.86,5.65,5.79,582591,0
2012-06-01,5.63,5.71,5.5,5.53,902768,0
2012-06-04,5.56,5.56,5.36,5.5,730139,0
2012-06-05,5.46,5.59,5.43,5.5,978826,0
2012-06-06,5.61,5.65,5.54,5.57,1152871,0
2012-06-07,5.65,5.8,5.53,5.55,822280,0
2012-06-08,5.53,5.58,5.4,5.56,728872,0
2012-06-11,5.61,5.62,5.31,5.31,956950,0
2012-06-12,5.37,5.56,5.33,5.54,956159,0
2012-06-13,5.51,5.67,5.44,5.46,1126360,0
2012-06-14,5.47,5.58,5.4,5.48,726973,0
2012-06-15,5.48,5.56,5.39,5.51,995393,0
2012-06-18,5.44,5.49,5.35,5.4,649636,0
2012-06-19,5.43,5.78,5.41,5.75,1790871,0
2012-06-20,5.75,6,5.66,5.96,1195545,0
2012-06-21,5.94,5.94,5.57,5.63,2121927,0
2012-06-22,5.67,5.74,5.57,5.66,1199595,0
2012-06-25,5.55,5.55,5.28,5.3,772451,0
2012-06-26,5.32,5.45,5.19,5.31,1328368,0
2012-06-27,5.43,5.6,5.3,5.57,825402,0
2012-06-28,5.48,6.03,5.46,6.03,834971,0
2012-06-29,6.11,6.15,5.82,5.9,1340590,0
2012-07-02,5.92,6.3,5.91,6.3,712283,0
2012-07-03,6.28,6.36,5.86,6.3,756991,0
2012-07-05,6.27,6.38,6.17,6.22,489287,0
2012-07-06,6.13,6.32,6.13,6.25,594967,0
2012-07-09,6.24,6.37,6.2,6.29,489710,0
2012-07-10,6.34,6.37,5.82,5.86,526985,0
2012-07-11,5.9,6,5.75,5.89,747912,0
2012-07-12,5.84,5.88,5.7,5.84,579603,0
2012-07-13,5.85,6.27,5.84,6.23,670135,0
2012-07-16,6.19,6.39,6.13,6.31,607400,0
2012-07-17,6.34,6.39,6.16,6.35,368278,0
2012-07-18,6.34,6.48,6.26,6.47,687194,0
2012-07-19,6.51,6.59,6.35,6.36,608075,0
2012-07-20,6.37,6.4,6.14,6.29,767547,0
2012-07-23,6.15,6.24,6.05,6.19,483355,0
2012-07-24,6.22,6.23,5.91,5.97,588100,0
2012-07-25,6,6.13,5.92,5.95,353539,0
2012-07-26,6.08,6.4,6.06,6.4,699555,0
2012-07-27,6,6.9,5.94,6.73,1833292,0
2012-07-30,6.74,6.99,6.69,6.9,906960,0
2012-07-31,6.87,7,6.78,6.83,507956,0
2012-08-01,6.86,6.87,6.6,6.68,758249,0
2012-08-02,6.63,6.8,6.57,6.6,675287,0
2012-08-03,6.75,6.88,6.69,6.81,641502,0
2012-08-06,6.83,6.97,6.71,6.8,682982,0
2012-08-07,6.84,6.97,6.71,6.9,878283,0
2012-08-08,6.88,6.98,6.79,6.85,336606,0
2012-08-09,6.86,7.1,6.76,7.01,1411535,0
2012-08-10,7,7.09,6.85,7.04,411216,0
2012-08-13,7.04,7.21,6.9,7.19,470977,0
2012-08-14,7.22,7.22,6.96,7.05,463005,0
2012-08-15,7.01,7.07,6.84,7.02,480197,0
2012-08-16,7.03,7.18,7.01,7.14,612922,0
2012-08-17,7.11,7.15,6.99,7.12,592001,0
2012-08-20,7.07,7.22,6.91,7.04,1111016,0
2012-08-21,7.09,7.26,7.01,7.22,1205203,0
2012-08-22,7.18,7.25,7.12,7.17,1168213,0
2012-08-23,7.15,7.21,7.08,7.18,766978,0
2012-08-24,7.13,7.21,7.04,7.13,723629,0
2012-08-27,7.15,7.24,7.08,7.1,570447,0
2012-08-28,7.09,7.16,6.99,7.05,450960,0
2012-08-29,7.05,7.13,6.9,7.03,379598,0
2012-08-30,6.96,7.01,6.71,6.76,413934,0
2012-08-31,6.81,6.95,6.77,6.88,498401,0
2012-09-04,6.88,7.17,6.79,7.09,786948,0
2012-09-05,7.1,7.3,7.03,7.27,1092974,0
2012-09-06,7.3,7.6,7.3,7.49,947456,0
2012-09-07,7.61,7.76,7.52,7.74,779359,0
2012-09-10,7.75,7.8,7.57,7.57,497990,0
2012-09-11,7.59,7.75,7.48,7.67,380719,0
2012-09-12,7.66,7.78,7.64,7.77,385548,0
2012-09-13,7.78,7.97,7.65,7.82,809112,0
2012-09-14,7.89,8.31,7.86,8.19,1161202,0
2012-09-17,8.13,8.13,7.86,7.97,634200,0
2012-09-18,7.92,7.99,7.7,7.79,467749,0
2012-09-19,7.78,7.92,7.67,7.7,645864,0
2012-09-20,7.62,7.67,7.47,7.57,525823,0
2012-09-21,7.7,7.84,7.62,7.66,1365044,0
2012-09-24,7.61,7.92,7.61,7.73,471147,0
2012-09-25,7.76,7.78,7.37,7.38,893920,0
2012-09-26,7.38,7.39,7.14,7.33,770688,0
2012-09-27,7.36,7.53,7.23,7.41,612927,0
2012-09-28,7.36,7.52,7.33,7.41,370945,0
2012-10-01,7.46,7.54,7.4,7.43,320941,0
2012-10-02,7.45,7.46,7.29,7.33,385890,0
2012-10-03,7.34,7.34,6.95,6.97,607252,0
2012-10-04,7.03,7.12,6.92,7.03,416984,0
2012-10-05,7.06,7.28,7.05,7.08,443570,0
2012-10-08,7.03,7.16,7.01,7.07,306358,0
2012-10-09,7.09,7.16,7.03,7.05,324415,0
2012-10-10,7.03,7.16,6.91,7.01,412076,0
2012-10-11,7.1,7.16,7.03,7.09,350241,0
2012-10-12,7.06,7.07,6.85,6.85,449738,0
2012-10-15,6.85,6.88,6.7,6.75,531681,0
2012-10-16,6.8,6.87,6.75,6.85,415646,0
2012-10-17,6.89,7.16,6.89,7.11,569305,0
2012-10-18,7.09,7.35,7.08,7.29,647270,0
2012-10-19,7.16,7.16,6.68,6.72,727419,0
2012-10-22,6.73,6.79,6.46,6.53,625625,0
2012-10-23,6.45,6.6,6.4,6.54,460581,0
2012-10-24,6.61,6.74,6.29,6.3,614453,0
2012-10-25,6.35,6.62,6.3,6.62,351575,0
2012-10-26,6.63,7.62,6.63,6.71,1948805,0
2012-10-31,6.85,6.87,6.58,6.79,447990,0
2012-11-01,6.76,7.02,6.75,6.94,628884,0
2012-11-02,7,7.16,6.93,7.07,705919,0
2012-11-05,7.01,7.23,6.94,7.11,405888,0
2012-11-06,7.16,7.29,7.14,7.25,429775,0
2012-11-07,7.1,7.18,6.76,6.78,613419,0
2012-11-08,6.79,6.82,6.52,6.61,671418,0
2012-11-09,6.59,6.73,6.44,6.58,527715,0
2012-11-12,6.6,6.77,6.54,6.76,231779,0
2012-11-13,6.73,6.87,6.64,6.72,346354,0
2012-11-14,6.72,6.95,6.67,6.74,761111,0
2012-11-15,6.76,6.93,6.71,6.87,355153,0
2012-11-16,6.86,6.91,6.56,6.87,401000,0
2012-11-19,7.03,7.2,6.95,7.17,436752,0
2012-11-20,7.17,7.33,7.12,7.33,432337,0
2012-11-21,7.38,7.55,7.33,7.47,432474,0
2012-11-23,7.52,7.64,7.44,7.57,175297,0
2012-11-26,7.56,7.66,7.46,7.59,516062,0
2012-11-27,7.54,7.67,7.47,7.56,500287,0
2012-11-28,7.45,7.76,7.44,7.7,629194,0
2012-11-29,7.8,7.9,7.75,7.81,380844,0
2012-11-30,7.83,7.9,7.73,7.8,711678,0
2012-12-03,7.88,7.9,7.64,7.7,773679,0
2012-12-04,7.69,7.88,7.69,7.75,941508,0
2012-12-05,7.8,7.88,7.68,7.7,860570,0
2012-12-06,7.69,7.88,7.63,7.87,497746,0
2012-12-07,7.88,7.88,7.65,7.69,439458,0
2012-12-10,7.7,7.8,7.64,7.76,274393,0
2012-12-11,7.8,7.89,7.72,7.86,300898,0
2012-12-12,7.89,7.9,7.76,7.77,328326,0
2012-12-13,7.76,7.79,7.6,7.65,409336,0
2012-12-14,7.6,7.82,7.54,7.74,321392,0
2012-12-17,7.78,7.85,7.72,7.82,347639,0
2012-12-18,7.78,8,7.7,7.95,457278,0
2012-12-19,7.95,7.95,7.77,7.78,520920,0
2012-12-20,7.76,8.1,7.73,8.01,539764,0
2012-12-21,7.98,7.99,7.78,7.95,1080793,0
2012-12-24,7.95,8.01,7.86,7.89,134916,0
2012-12-26,7.94,8,7.75,7.78,215182,0
2012-12-27,7.8,7.92,7.71,7.91,392871,0
2012-12-28,7.84,7.89,7.7,7.77,556712,0
2012-12-31,7.75,7.94,7.61,7.85,766566,0
2013-01-02,8.1,8.27,8.03,8.22,1378188,0
2013-01-03,8.2,8.38,8.12,8.22,692435,0
2013-01-04,8.27,8.39,8.23,8.29,478083,0
2013-01-07,8.22,8.31,7.96,8,572534,0
2013-01-08,7.98,8.02,7.85,7.9,568788,0
2013-01-09,7.97,8.05,7.79,7.92,453274,0
2013-01-10,7.97,8.1,7.89,8.05,279881,0
2013-01-11,8.08,8.14,7.96,8,908178,0
2013-01-14,7.96,8.08,7.74,7.8,425141,0
2013-01-15,7.72,7.98,7.7,7.94,474265,0
2013-01-16,7.89,7.94,7.85,7.88,363803,0
2013-01-17,7.95,8.25,7.9,8.12,684026,0
2013-01-18,8.07,8.23,7.92,8.2,548726,0
2013-01-22,8.16,8.39,8.03,8.38,298257,0
2013-01-23,8.36,8.38,8.22,8.33,372700,0
2013-01-24,8.33,8.48,8.27,8.35,276928,0
2013-01-25,8.42,8.53,8.38,8.53,724846,0
2013-01-28,8.55,8.59,8.42,8.53,448503,0
2013-01-29,8.52,8.63,8.49,8.63,615412,0
2013-01-30,8.6,8.68,8.48,8.51,440079,0
2013-01-31,8.44,8.7,8.42,8.62,385127,0
2013-02-01,8.69,8.71,8.56,8.65,299851,0
2013-02-04,8.53,8.63,8.45,8.56,409493,0
2013-02-05,8.64,8.82,8.57,8.75,520929,0
2013-02-06,8.65,8.8,8.63,8.8,469505,0
2013-02-07,8.82,8.84,8.48,8.53,933899,0
2013-02-08,8.56,8.83,8.56,8.75,563549,0
2013-02-11,8.19,8.48,8.17,8.43,1081414,0
2013-02-12,8.4,8.49,8.4,8.48,411353,0
2013-02-13,8.49,8.59,8.39,8.52,1317868,0
2013-02-14,8.49,8.95,8.44,8.9,591776,0
2013-02-15,8.93,9.25,8.7,9.15,1280183,0
2013-02-19,8.48,9.03,8.41,8.92,782568,0
2013-02-20,8.9,9,8.62,8.62,771298,0
2013-02-21,8.61,8.65,8.41,8.62,686758,0
2013-02-22,8.73,8.73,8.52,8.72,468077,0
2013-02-25,8.76,8.9,8.4,8.41,575966,0
2013-02-26,8.46,8.64,8.23,8.6,942725,0
2013-02-27,8.55,8.79,8.52,8.72,513682,0
2013-02-28,8.73,9.03,8.63,8.81,792477,0
2013-03-01,8.72,8.94,8.6,8.92,563033,0
2013-03-04,8.84,8.94,8.56,8.75,496662,0
2013-03-05,8.81,9.1,8.8,9.06,895868,0
2013-03-06,9.2,9.22,8.94,9,714092,0
2013-03-07,9,9.07,8.96,9.07,615014,0
2013-03-08,9.12,9.29,9.03,9.23,918243,0
2013-03-11,9.23,9.32,9.15,9.25,640108,0
2013-03-12,9.27,9.32,9.18,9.26,494556,0
2013-03-13,9.3,9.32,9.23,9.26,297400,0
2013-03-14,9.31,9.58,9.27,9.58,1151571,0
2013-03-15,9.59,9.69,9.44,9.48,737813,0
2013-03-18,9.3,9.47,9.27,9.3,390156,0
2013-03-19,9.3,9.39,8.94,9.08,469224,0
2013-03-20,9.15,9.19,8.91,9.02,407218,0
2013-03-21,8.96,9.14,8.94,8.95,572887,0
2013-03-22,9.02,9.14,8.99,9.12,506177,0
2013-03-25,9.17,9.25,9.09,9.19,490729,0
2013-03-26,9.25,9.41,9.21,9.39,319947,0
2013-03-27,9.32,9.54,9.26,9.46,660136,0
2013-03-28,9.5,9.5,9.28,9.28,425911,0
2013-04-01,9.24,9.28,8.85,8.97,432007,0
2013-04-02,9,9.07,8.83,8.84,594434,0
2013-04-03,8.88,8.91,8.49,8.52,607683,0
2013-04-04,8.51,8.54,8.4,8.53,530852,0
2013-04-05,8.33,8.55,8.31,8.53,757275,0
2013-04-08,8.61,8.8,8.6,8.79,385436,0
2013-04-09,8.82,8.99,8.74,8.87,599991,0
2013-04-10,8.93,9.24,8.87,9.21,415590,0
2013-04-11,9.23,9.32,9.08,9.15,324591,0
2013-04-12,9.02,9.07,8.86,8.96,365152,0
2013-04-15,8.81,8.84,8.49,8.5,1003577,0
2013-04-16,8.65,8.66,8.43,8.53,710990,0
2013-04-17,8.48,8.49,8.2,8.27,627285,0
2013-04-18,8.36,8.52,8.2,8.39,817005,0
2013-04-19,8.46,8.52,8.2,8.35,407354,0
2013-04-22,8.41,8.47,8.17,8.46,439601,0
2013-04-23,8.47,8.67,8.39,8.67,614955,0
2013-04-24,8.66,8.85,8.66,8.79,411775,0
2013-04-25,8.79,8.82,8.46,8.56,712778,0
2013-04-26,8.82,10.1,8.56,9.93,2827137,0
2013-04-29,10,10.18,9.95,10.07,1218166,0
2013-04-30,10.1,10.52,10.09,10.5,1301073,0
2013-05-01,10.08,10.65,9.7,10.58,1286195,0
2013-05-02,10.65,10.77,10.58,10.65,592077,0
2013-05-03,10.78,10.96,10.68,10.87,990417,0
2013-05-06,10.91,11.22,10.89,11.07,727395,0
2013-05-07,11.13,11.2,10.96,11.09,709801,0
2013-05-08,11.09,11.21,11,11.19,588622,0
2013-05-09,11.12,11.2,11.04,11.16,793059,0
2013-05-10,11.11,11.2,10.96,11.2,442204,0
2013-05-13,11.2,11.3,11.1,11.2,400427,0
2013-05-14,11.17,11.5,11.15,11.43,474301,0
2013-05-15,11.36,11.66,11.28,11.48,335867,0
2013-05-16,11.44,11.48,11.28,11.29,310561,0
2013-05-17,11.41,11.43,11.18,11.38,626729,0
2013-05-20,11.32,11.61,11.32,11.57,387544,0
2013-05-21,11.58,11.73,11.42,11.61,343884,0
2013-05-22,11.6,11.78,11.21,11.35,841014,0
2013-05-23,11.11,11.5,11,11.35,603193,0
2013-05-24,11.32,11.38,11.12,11.34,215627,0
2013-05-28,11.56,11.7,11.29,11.36,583334,0
2013-05-29,11.32,11.44,11.21,11.32,322390,0
2013-05-30,11.33,11.34,11.17,11.21,386703,0
2013-05-31,11.14,11.25,11.03,11.15,304840,0
2013-06-03,11.15,11.39,10.92,11.33,668009,0
2013-06-04,11.37,11.6,11.1,11.13,1638531,0
2013-06-05,11.12,11.32,11.06,11.21,536392,0
2013-06-06,11.19,11.5,11.16,11.43,482147,0
2013-06-07,11.53,11.68,11.33,11.45,677222,0
2013-06-10,11.49,11.5,11.24,11.24,549490,0
2013-06-11,11.04,11.35,10.83,11.21,615613,0
2013-06-12,11.31,11.35,10.75,10.82,1062346,0
2013-06-13,10.81,11.28,10.73,11.26,579793,0
2013-06-14,11.25,11.3,10.93,10.95,282406,0
2013-06-17,11.04,11.26,10.97,11.09,492151,0
2013-06-18,11.14,11.48,11.1,11.38,704411,0
2013-06-19,11.35,11.42,11.02,11.1,503683,0
2013-06-20,10.94,10.97,10.61,10.93,573202,0
2013-06-21,11,11,10.48,10.56,912573,0
2013-06-24,10.36,10.67,10.3,10.49,896476,0
2013-06-25,10.58,10.86,10.53,10.75,610079,0
2013-06-26,10.83,10.87,10.57,10.64,407686,0
2013-06-27,10.7,11.11,10.7,10.9,594186,0
2013-06-28,10.86,11.1,10.86,10.99,2809115,0
2013-07-01,11.04,11.29,11.03,11.23,1022460,0
2013-07-02,11.22,11.58,11.19,11.49,976201,0
2013-07-03,11.46,11.55,11.35,11.43,158385,0
2013-07-05,11.65,11.76,11.55,11.72,397917,0
2013-07-08,11.75,12,11.73,11.86,411599,0
2013-07-09,11.91,12.22,11.87,12.16,409104,0
2013-07-10,12.16,12.18,11.85,11.93,333404,0
2013-07-11,12.1,12.1,11.88,12.05,312078,0
2013-07-12,12.03,12.23,12.03,12.15,325515,0
2013-07-15,12.15,12.28,12.1,12.14,360824,0
2013-07-16,12.12,12.2,12.04,12.2,298705,0
2013-07-17,12.23,12.43,12.19,12.25,343719,0
2013-07-18,12.3,12.51,12.24,12.42,235911,0
2013-07-19,12.43,12.88,12.43,12.52,394414,0
2013-07-22,12.5,12.61,12.48,12.52,286152,0
2013-07-23,12.64,12.74,12.48,12.55,552122,0
2013-07-24,12.59,12.59,12.11,12.29,599720,0
2013-07-25,12.23,12.44,12.18,12.42,344817,0
2013-07-26,11.98,12.05,11.35,11.69,901148,0
2013-07-29,11.7,11.75,11.47,11.56,414662,0
2013-07-30,11.53,11.57,11.21,11.35,413930,0
2013-07-31,11.43,11.66,11.4,11.44,321169,0
2013-08-01,11.59,11.73,11.49,11.72,285640,0
2013-08-02,11.67,11.76,11.55,11.73,191877,0
2013-08-05,11.67,11.72,11.47,11.49,286076,0
2013-08-06,11.48,11.48,11.21,11.24,460690,0
2013-08-07,11.24,11.24,10.94,11.16,810069,0
2013-08-08,11.25,11.29,11.14,11.19,389138,0
2013-08-09,11.2,11.35,11.1,11.32,261972,0
2013-08-12,11.35,11.47,11.3,11.47,304835,0
2013-08-13,11.52,11.64,11.41,11.59,251468,0
2013-08-14,11.61,11.65,11.44,11.45,159086,0
2013-08-15,11.31,11.6,11.22,11.41,345099,0
2013-08-16,11.35,11.62,11.3,11.58,310480,0
2013-08-19,11.56,11.57,11.31,11.31,319005,0
2013-08-20,11.25,11.66,11.18,11.58,328078,0
2013-08-21,11.52,11.56,11.23,11.32,201659,0
2013-08-22,11.35,11.75,11.35,11.55,221663,0
2013-08-23,11.56,11.64,11.48,11.52,152452,0
2013-08-26,11.52,11.79,11.5,11.58,234051,0
2013-08-27,11.45,11.57,11.34,11.39,306937,0
2013-08-28,11.44,11.71,11.44,11.56,173196,0
2013-08-29,11.53,11.68,11.45,11.54,243786,0
2013-08-30,11.53,11.6,11.12,11.13,316478,0
2013-09-03,11.32,11.56,11.17,11.23,331621,0
2013-09-04,11.24,11.46,11.14,11.34,235479,0
2013-09-05,11.32,11.48,11.29,11.3,267433,0
2013-09-06,11.38,11.56,11.11,11.56,539750,0
2013-09-09,11.66,11.83,11.65,11.83,1288589,0
2013-09-10,11.89,12.09,11.76,11.86,473653,0
2013-09-11,11.82,12.06,11.78,11.96,299116,0
2013-09-12,11.86,11.88,11.68,11.69,496570,0
2013-09-13,11.68,11.98,11.67,11.88,765778,0
2013-09-16,12.07,12.08,11.89,11.97,319312,0
2013-09-17,11.96,12.03,11.86,11.87,182365,0
2013-09-18,11.85,12,11.65,11.98,304595,0
2013-09-19,12.04,12.16,11.98,12.02,169009,0
2013-09-20,12,12.06,11.89,12.05,930145,0
2013-09-23,12.03,12.03,11.8,11.99,390722,0
2013-09-24,11.98,12.02,11.72,11.88,415418,0
2013-09-25,11.86,12.08,11.85,11.87,313682,0
2013-09-26,12.2,12.56,12.16,12.47,2832888,0
2013-09-27,12.35,12.69,12.33,12.56,11139158,0
2013-09-30,12.66,12.68,12.16,12.66,2126469,0
2013-10-01,12.64,12.73,12.5,12.61,1904265,0
2013-10-02,12.5,12.68,12.42,12.53,1006684,0
2013-10-03,12.48,12.58,12.3,12.56,625999,0
2013-10-04,12.54,12.74,12.5,12.6,796031,0
2013-10-07,12.53,12.63,12.41,12.51,523024,0
2013-10-08,12.53,12.67,12.26,12.46,548492,0
2013-10-09,12.44,12.45,12.01,12.1,687089,0
2013-10-10,12.27,12.68,12.23,12.66,523107,0
2013-10-11,12.61,13.21,12.58,13.15,1167665,0
2013-10-14,12.77,13.11,12.65,13.08,673731,0
2013-10-15,13.04,13.06,12.78,12.93,1217932,0
2013-10-16,13.07,13.24,12.96,13.2,566967,0
2013-10-17,13.19,13.32,13.06,13.2,515100,0
2013-10-18,13.33,13.57,13.33,13.5,558309,0
2013-10-21,13.52,13.64,13.37,13.4,350204,0
2013-10-22,13.41,13.59,13.24,13.31,445222,0
2013-10-23,13.23,13.23,12.92,12.95,649251,0
2013-10-24,12.92,12.94,12.81,12.84,790701,0
2013-10-25,12.96,13,12.21,12.79,995096,0
2013-10-28,12.76,13.09,12.73,13.05,844522,0
2013-10-29,13.04,13.23,13,13.02,382032,0
2013-10-30,13.02,13.2,12.73,12.89,589150,0
2013-10-31,12.91,12.95,12.66,12.75,380400,0
2013-11-01,12.73,12.73,12.4,12.68,741645,0
2013-11-04,12.7,12.97,12.66,12.94,421740,0
2013-11-05,12.8,12.88,12.7,12.84,328376,0
2013-11-06,12.94,12.98,12.67,12.72,757343,0
2013-11-07,12.79,12.79,12.41,12.44,439425,0
2013-11-08,12.42,12.7,12.25,12.66,433589,0
2013-11-11,12.67,12.86,12.56,12.72,336883,0
2013-11-12,12.63,12.63,12.36,12.49,388262,0
2013-11-13,12.37,12.68,12.3,12.66,385849,0
2013-11-14,12.62,12.69,12.48,12.61,368020,0
2013-11-15,12.84,12.89,12.68,12.79,648610,0
2013-11-18,12.85,12.85,12.36,12.41,478210,0
2013-11-19,12.37,12.45,12.05,12.17,975779,0
2013-11-20,12.24,12.24,11.95,12.03,703952,0
2013-11-21,12.06,12.19,11.94,12.17,697983,0
2013-11-22,12.22,12.4,12.02,12.36,524162,0
2013-11-25,12.33,12.33,11.78,11.82,482921,0
2013-11-26,11.78,12.26,11.78,12.25,559873,0
2013-11-27,12.24,12.24,11.82,11.96,439089,0
2013-11-29,12.05,12.23,11.87,12.06,171304,0
2013-12-02,12.02,12.28,11.89,12.14,508549,0
2013-12-03,12.09,12.21,11.9,12.1,432932,0
2013-12-04,12.03,12.27,11.94,12.11,630407,0
2013-12-05,12.11,12.39,12.02,12.27,600750,0
2013-12-06,12.42,12.5,12.27,12.47,1026479,0
2013-12-09,12.46,12.59,12.33,12.35,1376752,0
2013-12-10,12.29,12.39,11.94,11.96,565020,0
2013-12-11,11.98,12.02,11.73,11.8,422637,0
2013-12-12,11.78,12.11,11.74,12.02,445680,0
2013-12-13,12.04,12.13,11.9,12.06,389432,0
2013-12-16,12.07,12.47,12.07,12.43,529329,0
2013-12-17,12.41,12.43,12.07,12.14,783789,0
2013-12-18,12.13,12.16,11.78,11.95,784574,0
2013-12-19,11.93,11.96,11.66,11.71,718629,0
2013-12-20,11.66,12.02,11.65,11.9,1340321,0
2013-12-23,11.95,12.22,11.91,12.05,534241,0
2013-12-24,12,12.28,12,12,365096,0
2013-12-26,12.07,12.2,11.99,12.05,500756,0
2013-12-27,12.15,12.33,12.05,12.21,424237,0
2013-12-30,12.2,12.4,12.2,12.28,493842,0
2013-12-31,12.28,12.31,12.23,12.29,353845,0
2014-01-02,12.24,12.31,12.03,12.04,441667,0
2014-01-03,12.02,12.26,12.02,12.18,484873,0
2014-01-06,12.25,12.45,12.16,12.24,648455,0
2014-01-07,12.24,12.38,12.13,12.14,415476,0
2014-01-08,12.1,12.16,11.81,11.87,1099384,0
2014-01-09,11.93,11.98,11.76,11.85,471480,0
2014-01-10,11.83,12.1,11.8,11.93,1208938,0
2014-01-13,11.81,11.95,11.71,11.75,470865,0
2014-01-14,11.8,12.03,11.8,12.02,495336,0
2014-01-15,12.04,12.18,12.02,12.13,348383,0
2014-01-16,12.14,12.21,11.98,12.07,507263,0
2014-01-17,12.11,12.29,12.01,12.1,767184,0
2014-01-21,12.1,12.29,12.04,12.22,487537,0
2014-01-22,12.22,12.56,12.15,12.48,957991,0
2014-01-23,12.42,12.45,12.15,12.21,467071,0
2014-01-24,12.08,12.08,11.71,11.84,571261,0
2014-01-27,11.83,11.84,11.26,11.48,852250,0
2014-01-28,11.46,11.49,11.3,11.44,1485295,0
2014-01-29,11.29,11.46,11.17,11.25,714695,0
2014-01-30,11.38,11.53,11.3,11.49,417693,0
2014-01-31,11.29,11.46,11.15,11.36,417460,0
2014-02-03,11.35,11.35,10.92,11.06,488547,0
2014-02-04,11.1,11.25,10.99,11.2,579060,0
2014-02-05,11.14,11.15,10.84,10.93,845365,0
2014-02-06,11.01,11.38,10.98,11.26,453144,0
2014-02-07,11.3,11.39,11.18,11.22,513909,0
2014-02-10,11.19,11.23,11.01,11.22,839665,0
2014-02-11,11.28,11.74,11.25,11.59,577059,0
2014-02-12,11.61,11.78,11.27,11.29,498398,0
2014-02-13,11.26,11.58,11.23,11.52,1256252,0
2014-02-14,11.51,12,10.87,11.67,2576615,0
2014-02-18,11.45,11.45,10.92,11.15,1870772,0
2014-02-19,11.07,11.14,10.98,11.11,868461,0
2014-02-20,11.15,11.37,11.15,11.2,566374,0
2014-02-21,11.2,11.22,10.91,10.98,1125740,0
2014-02-24,10.99,11.28,10.99,11.16,621498,0
2014-02-25,11.14,11.17,10.93,11.04,530783,0
2014-02-26,11.09,11.15,10.9,11.02,595567,0
2014-02-27,10.99,11.28,10.92,11.15,424442,0
2014-02-28,11.19,11.37,11.11,11.12,673198,0
2014-03-03,11.02,11.28,10.97,11.18,766196,0
2014-03-04,11.33,11.65,11.33,11.63,938380,0
2014-03-05,11.63,11.74,11.36,11.44,1008565,0
2014-03-06,11.44,11.58,11.34,11.52,393455,0
2014-03-07,11.6,11.6,11.43,11.6,243109,0
2014-03-10,11.55,11.62,11.41,11.6,271457,0
2014-03-11,11.6,11.72,11.26,11.35,543212,0
2014-03-12,11.24,11.26,10.97,11.04,407843,0
2014-03-13,11.1,11.1,10.7,10.96,586758,0
2014-03-14,10.92,10.99,10.84,10.94,363612,0
2014-03-17,10.97,11.13,10.93,11.12,308021,0
2014-03-18,11.16,11.3,11.14,11.3,306272,0
2014-03-19,11.18,11.2,10.87,10.92,427508,0
2014-03-20,10.91,11.16,10.85,11.09,156460,0
2014-03-21,11.19,11.53,11.13,11.26,856899,0
2014-03-24,11.31,11.5,10.79,10.8,668263,0
2014-03-25,10.92,11.1,10.88,10.94,582661,0
2014-03-26,11,11.19,10.43,10.52,1467100,0
2014-03-27,10.48,11.15,10.47,11.05,557598,0
2014-03-28,11.87,12,10.98,11.18,1958275,0
2014-03-31,11.26,11.48,11.06,11.45,720925,0
2014-04-01,11.51,11.55,11.37,11.53,743773,0
2014-04-02,11.52,11.67,11.49,11.57,685598,0
2014-04-03,11.59,11.64,11.26,11.33,660676,0
2014-04-04,11.46,11.67,11.14,11.29,744826,0
2014-04-07,11.23,11.27,11.04,11.04,752702,0
2014-04-08,11.07,11.52,11.07,11.41,591485,0
2014-04-09,11.45,11.53,11.21,11.29,714961,0
2014-04-10,11.2,11.4,10.99,11.02,827747,0
2014-04-11,10.9,11.15,10.9,11,676402,0
2014-04-14,11.12,11.68,11.06,11.57,1178630,0
2014-04-15,11.56,11.77,11.44,11.66,648959,0
2014-04-16,11.77,11.92,11.71,11.81,769335,0
2014-04-17,11.84,12.09,11.8,11.99,595692,0
2014-04-21,11.98,12.05,11.92,11.99,421791,0
2014-04-22,11.98,12.02,11.85,12,577235,0
2014-04-23,11.98,12.07,11.67,11.69,819400,0
2014-04-24,11.77,11.87,11.57,11.6,565701,0
2014-04-25,11.6,12.65,11.45,12.24,2184146,0
2014-04-28,12.3,12.41,12.19,12.27,1262786,0
2014-04-29,12.32,12.42,11.83,11.86,615856,0
2014-04-30,11.83,12.04,11.59,12.04,758659,0
2014-05-01,12.01,12.01,11.61,11.85,934379,0
2014-05-02,11.83,12.07,11.75,12.04,859846,0
2014-05-05,11.99,12.04,11.83,11.96,574323,0
2014-05-06,11.95,12,11.82,11.92,611309,0
2014-05-07,11.98,12.02,11.77,11.93,441789,0
2014-05-08,11.92,12,11.6,11.63,500211,0
2014-05-09,11.55,11.72,11.48,11.61,405865,0
2014-05-12,11.65,11.84,11.57,11.83,440091,0
2014-05-13,11.8,11.84,11.63,11.64,489651,0
2014-05-14,11.63,11.75,11.34,11.43,609711,0
2014-05-15,11.37,11.37,11.09,11.22,537590,0
2014-05-16,11.19,11.28,11.08,11.28,297841,0
2014-05-19,11.22,11.4,11.2,11.31,306047,0
2014-05-20,11.24,11.36,10.99,11.07,819405,0
2014-05-21,11.13,11.3,11.02,11.2,362983,0
2014-05-22,11.2,11.32,11.14,11.24,327038,0
2014-05-23,11.25,11.25,11.1,11.2,261079,0
2014-05-27,11.22,11.4,11.2,11.32,400796,0
2014-05-28,11.33,11.33,11.1,11.22,388929,0
2014-05-29,11.28,11.37,11.14,11.36,322374,0
2014-05-30,11.39,11.48,11.23,11.26,443434,0
2014-06-02,11.16,11.31,11.05,11.07,738138,0
2014-06-03,11.06,11.24,11.03,11.14,1135682,0
2014-06-04,11.14,11.2,11,11.08,693290,0
2014-06-05,11.11,11.71,11.11,11.69,1002609,0
2014-06-06,11.72,12.01,11.7,11.99,903087,0
2014-06-09,11.96,12.08,11.88,11.99,572134,0
2014-06-10,11.93,12.03,11.81,11.91,1221200,0
2014-06-11,11.84,11.93,11.76,11.81,368265,0
2014-06-12,11.81,12,11.75,11.78,400052,0
2014-06-13,11.81,11.94,11.73,11.94,312251,0
2014-06-16,11.89,11.95,11.74,11.84,391392,0
2014-06-17,11.79,12.01,11.74,11.82,398128,0
2014-06-18,11.83,11.98,11.75,11.96,482851,0
2014-06-19,11.99,12.06,11.87,12.01,299669,0
2014-06-20,11.99,12.2,11.99,12.08,836634,0
2014-06-23,12.03,12.06,11.87,11.96,476446,0
2014-06-24,11.97,12.1,11.76,11.77,701576,0
2014-06-25,11.72,12.07,11.7,12.05,670647,0
2014-06-26,12.02,12.1,11.97,12.07,521908,0
2014-06-27,11.99,12.4,11.99,12.39,2238837,0
2014-06-30,12.3,12.5,12.21,12.46,773457,0
2014-07-01,12.56,12.7,12.52,12.56,753763,0
2014-07-02,12.5,12.53,12.24,12.3,490100,0
2014-07-03,12.37,12.51,12.35,12.45,236527,0
2014-07-07,12.36,12.36,12.2,12.34,667466,0
2014-07-08,12.32,12.33,12.1,12.29,843039,0
2014-07-09,12.3,12.43,12.1,12.25,653718,0
2014-07-10,12.04,12.05,11.77,11.79,656331,0
2014-07-11,11.77,11.79,11.5,11.5,619773,0
2014-07-14,11.62,11.86,11.59,11.8,493862,0
2014-07-15,11.77,11.85,11.51,11.62,416993,0
2014-07-16,11.71,11.94,11.64,11.88,537388,0
2014-07-17,11.84,11.86,11.56,11.58,384403,0
2014-07-18,11.56,11.71,11.5,11.59,413271,0
2014-07-21,11.53,11.65,11.5,11.62,358642,0
2014-07-22,11.69,11.91,11.69,11.77,672022,0
2014-07-23,11.76,11.85,11.67,11.71,202874,0
2014-07-24,11.74,11.84,11.6,11.66,437619,0
2014-07-25,12.83,13.6,12.5,13.4,3269097,0
2014-07-28,13.4,13.4,12.93,13,1096735,0
2014-07-29,13.12,13.12,12.87,12.88,605695,0
2014-07-30,13.01,13.01,12.71,12.75,490142,0
2014-07-31,12.59,12.65,12.16,12.23,1302569,0
2014-08-01,12.23,12.42,12,12.3,912670,0
2014-08-04,12.36,12.5,12.2,12.5,868585,0
2014-08-05,12.42,12.45,12.08,12.44,1007410,0
2014-08-06,12.31,12.55,12.23,12.26,510825,0
2014-08-07,12.3,12.4,12.07,12.15,317319,0
2014-08-08,12.15,12.62,12.14,12.48,573892,0
2014-08-11,12.57,12.83,12.51,12.53,424379,0
2014-08-12,12.45,12.55,12.3,12.39,284526,0
2014-08-13,12.48,12.65,12.45,12.57,419159,0
2014-08-14,12.62,12.73,12.47,12.52,439262,0
2014-08-15,12.63,12.68,12.33,12.52,580550,0
2014-08-18,12.67,12.7,12.54,12.64,386717,0
2014-08-19,12.69,12.8,12.61,12.74,377399,0
2014-08-20,12.7,12.7,12.41,12.52,502494,0
2014-08-21,12.54,12.64,12.35,12.55,430900,0
2014-08-22,12.54,12.6,12.27,12.43,632865,0
2014-08-25,12.53,12.6,12.39,12.49,400591,0
2014-08-26,12.54,12.6,12.4,12.48,656451,0
2014-08-27,12.47,12.57,12.37,12.54,309529,0
2014-08-28,12.52,12.52,12.3,12.39,271444,0
2014-08-29,12.46,12.51,12.29,12.33,627359,0
2014-09-02,12.4,12.71,12.27,12.31,870902,0
2014-09-03,12.39,12.48,12.02,12.08,1246266,0
2014-09-04,12.12,12.27,11.82,11.82,793444,0
2014-09-05,11.79,12,11.72,11.91,423790,0
2014-09-08,11.87,11.89,11.7,11.86,560506,0
2014-09-09,11.88,12.03,11.79,12.03,865921,0
2014-09-10,12,12.21,11.88,12.2,829035,0
2014-09-11,12.34,12.94,12.31,12.93,1628773,0
2014-09-12,12.88,12.95,12.49,12.56,866316,0
2014-09-15,12.54,12.54,12.3,12.43,698537,0
2014-09-16,12.4,12.71,12.4,12.7,613642,0
2014-09-17,12.74,12.89,12.66,12.87,1364994,0
2014-09-18,12.9,12.93,12.8,12.88,707533,0
2014-09-19,12.95,13,12.75,12.79,1102650,0
2014-09-22,12.74,12.75,12.34,12.44,307555,0
2014-09-23,12.38,12.51,12.32,12.41,498131,0
2014-09-24,12.41,12.51,12.27,12.37,503012,0
2014-09-25,12.36,12.36,12.1,12.24,482273,0
2014-09-26,12.24,12.44,12.11,12.41,522993,0
2014-09-29,12.24,12.45,12.17,12.44,420120,0
2014-09-30,12.47,12.53,12.34,12.44,1354525,0
2014-10-01,12.41,12.49,12.22,12.33,1450334,0
2014-10-02,12.32,12.32,11.64,11.82,1550016,0
2014-10-03,11.93,12.04,11.58,11.66,806405,0
2014-10-06,11.7,11.8,11.6,11.65,472889,0
2014-10-07,11.59,11.89,11.56,11.6,549385,0
2014-10-08,11.58,11.65,11.2,11.65,739240,0
2014-10-09,11.58,11.64,10.82,11,3008402,0
2014-10-10,10.89,11.06,10.59,10.89,1005357,0
2014-10-13,10.82,10.93,10.47,10.48,766707,0
2014-10-14,10.55,10.72,10.3,10.43,1694894,0
2014-10-15,10.31,10.59,10.17,10.47,1265905,0
2014-10-16,10.16,10.76,10.04,10.67,1116429,0
2014-10-17,10.94,11.13,10.55,10.64,654487,0
2014-10-20,10.64,10.91,10.6,10.85,741877,0
2014-10-21,10.95,11.01,10.78,10.94,1102217,0
2014-10-22,10.99,11.09,10.59,10.59,767968,0
2014-10-23,10.73,11.05,10.65,10.88,352877,0
2014-10-24,10.84,10.84,10.52,10.73,468813,0
2014-10-27,10.52,10.52,10.18,10.31,706991,0
2014-10-28,10.37,10.73,10.23,10.73,618245,0
2014-10-29,10.86,11.01,10.65,10.8,397490,0
2014-10-30,10.71,10.85,10.51,10.75,672054,0
2014-10-31,11.2,11.56,10.78,11.43,1516983,0
2014-11-03,11.47,11.63,11.21,11.37,929586,0
2014-11-04,11.21,11.22,10.77,10.86,531531,0
2014-11-05,10.99,11.53,10.89,11.39,837244,0
2014-11-06,11.26,11.44,11.01,11.42,528724,0
2014-11-07,11.37,11.77,11.25,11.76,874284,0
2014-11-10,11.9,11.96,11.54,11.71,656824,0
2014-11-11,11.71,11.89,11.56,11.8,552847,0
2014-11-12,11.66,11.95,11.59,11.74,548986,0
2014-11-13,11.6,11.79,11.31,11.54,817836,0
2014-11-14,11.69,12.15,11.62,12.04,857104,0
2014-11-17,11.97,12.12,11.8,11.94,1134319,0
2014-11-18,12.04,12.22,11.77,11.77,715767,0
2014-11-19,11.77,11.94,11.56,11.72,522478,0
2014-11-20,11.71,12.09,11.71,12,509609,0
2014-11-21,12.23,12.49,12.23,12.42,694960,0
2014-11-24,12.41,12.65,12.34,12.44,641372,0
2014-11-25,12.59,12.59,11.92,11.95,480084,0
2014-11-26,11.89,11.92,11.67,11.69,553784,0
2014-11-28,11.03,11.09,10.47,10.47,639453,0
2014-12-01,10.73,10.73,9.25,9.25,3210906,0
2014-12-02,9.12,9.73,8.87,9.71,2298009,0
2014-12-03,9.75,10.11,9.54,10.1,2467244,0
2014-12-04,10,10.07,9.78,9.82,732027,0
2014-12-05,9.8,9.88,9.51,9.56,1159344,0
2014-12-08,9.34,9.34,8.7,8.74,958556,0
2014-12-09,8.7,9.14,8.67,9.02,1675376,0
2014-12-10,8.74,9.09,8.74,8.93,1196599,0
2014-12-11,8.99,9.2,8.9,8.93,733981,0
2014-12-12,8.46,8.99,8.38,8.67,909545,0
2014-12-15,8.76,8.9,8.38,8.41,631516,0
2014-12-16,8.26,8.92,8.23,8.57,697563,0
2014-12-17,8.54,9.22,8.52,9.18,832699,0
2014-12-18,9.42,9.51,8.99,9.26,743557,0
2014-12-19,9.25,9.75,9.17,9.73,2231009,0
2014-12-22,9.5,9.59,9.34,9.39,495588,0
2014-12-23,9.44,9.54,9.25,9.51,428145,0
2014-12-24,9.43,9.63,9.21,9.6,258598,0
2014-12-26,9.7,9.81,9.53,9.61,346252,0
2014-12-29,9.59,9.81,9.47,9.63,322734,0
2014-12-30,9.58,9.69,9.48,9.67,333523,0
2014-12-31,9.58,9.74,9.39,9.54,468924,0
2015-01-02,9.46,9.62,9.31,9.49,523272,0
2015-01-05,9.33,9.43,9.04,9.11,1122570,0
2015-01-06,9,9.07,8.63,8.77,872018,0
2015-01-07,8.87,8.98,8.48,8.78,769693,0
2015-01-08,8.89,9.23,8.78,9.17,1257647,0
2015-01-09,9.18,9.29,8.81,8.88,693412,0
2015-01-12,8.67,8.67,8.29,8.56,655069,0
2015-01-13,8.56,8.62,8.2,8.34,983507,0
2015-01-14,8.22,8.48,8.07,8.43,665812,0
2015-01-15,8.6,8.78,8.46,8.48,895743,0
2015-01-16,8.58,8.76,8.5,8.62,676884,0
2015-01-20,8.57,8.68,8.37,8.59,612383,0
2015-01-21,8.64,8.73,8.53,8.59,1103357,0
2015-01-22,8.62,8.73,8.35,8.6,945831,0
2015-01-23,8.56,8.71,8.44,8.51,476151,0
2015-01-26,8.57,8.97,8.47,8.84,420216,0
2015-01-27,8.77,9.04,8.76,8.9,482270,0
2015-01-28,8.87,8.87,8.37,8.44,598930,0
2015-01-29,8.47,8.5,8.19,8.48,641999,0
2015-01-30,8.38,8.81,8.33,8.64,608122,0
2015-02-02,8.8,9.12,8.67,9.1,730448,0
2015-02-03,9.3,9.45,9.12,9.33,935532,0
2015-02-04,9.09,9.33,9.01,9.3,829451,0
2015-02-05,9.39,9.61,9.35,9.54,603077,0
2015-02-06,9.62,9.71,9.42,9.5,384152,0
2015-02-09,9.52,9.69,9.4,9.4,510266,0
2015-02-10,9.45,9.45,8.84,9.15,697555,0
2015-02-11,8.9,9.07,8.81,8.97,729125,0
2015-02-12,9.11,9.32,8.73,8.78,1148639,0
2015-02-13,9.16,10.17,9.15,9.85,3844755,0
2015-02-17,9.83,9.87,9.51,9.52,2023968,0
2015-02-18,9.38,9.78,9.35,9.64,922955,0
2015-02-19,9.34,9.69,9.17,9.53,931786,0
2015-02-20,9.5,9.6,9.34,9.51,900445,0
2015-02-23,9.38,9.59,9.22,9.34,733911,0
2015-02-24,9.44,9.5,9.2,9.43,499953,0
2015-02-25,9.46,9.57,9.21,9.5,463733,0
2015-02-26,9.44,9.59,9.37,9.5,436522,0
2015-02-27,9.52,9.6,9.42,9.47,501698,0
2015-03-02,9.4,9.45,9.23,9.39,545400,0
2015-03-03,9.42,9.77,9.33,9.51,560700,0
2015-03-04,9.5,9.7,9.38,9.59,541900,0
2015-03-05,9.57,9.69,9.4,9.62,374800,0
2015-03-06,9.49,9.71,9.19,9.23,458000,0
2015-03-09,9.24,9.36,9,9.27,661300,0
2015-03-10,9.11,9.34,9.1,9.3,680300,0
2015-03-11,9.3,9.39,9.18,9.35,518300,0
2015-03-12,9.41,9.46,9.18,9.2,494800,0
2015-03-13,9.24,9.32,9.14,9.32,934400,0
2015-03-16,9.17,9.19,8.97,9.12,681700,0
2015-03-17,9.04,9.16,8.94,9.02,632900,0
2015-03-18,8.93,9.14,8.83,9.05,883300,0
2015-03-19,8.9,9.07,8.8,8.99,500700,0
2015-03-20,9.03,9.29,9,9.11,1548900,0
2015-03-23,9.14,9.58,9.14,9.33,436100,0
2015-03-24,9.42,9.42,9.25,9.38,367200,0
2015-03-25,9.55,9.66,9.43,9.53,421500,0
2015-03-26,9.71,9.91,9.58,9.6,650600,0
2015-03-27,9.55,9.55,9.33,9.5,332700,0
2015-03-30,9.55,9.59,9.34,9.36,707100,0
2015-03-31,9.28,9.35,9.08,9.11,1049099,0
2015-04-01,9.2,9.36,9.14,9.25,1346300,0
2015-04-02,9.3,9.35,9.16,9.29,741300,0
2015-04-06,9.3,9.69,9.29,9.64,1035300,0
2015-04-07,9.58,9.97,9.58,9.65,828002,0
2015-04-08,9.7,9.82,9.56,9.65,558200,0
2015-04-09,9.7,10.05,9.7,9.89,444819,0
2015-04-10,10,10.07,9.64,9.74,621700,0
2015-04-13,9.76,9.91,9.69,9.74,1252200,0
2015-04-14,9.75,10.26,9.75,10.09,885800,0
2015-04-15,10.19,10.62,10.12,10.61,1044028,0
2015-04-16,10.59,10.85,10.44,10.61,951321,0
2015-04-17,10.56,10.65,10.31,10.4,802300,0
2015-04-20,10.41,10.73,10.41,10.53,2535166,0
2015-04-21,10.59,10.59,10.12,10.19,696727,0
2015-04-22,10.25,10.51,10.14,10.46,479952,0
2015-04-23,10.54,10.71,10.44,10.59,492900,0
2015-04-24,10.59,10.59,10.34,10.45,631209,0
2015-04-27,10.5,10.57,10.32,10.34,798500,0
2015-04-28,10.35,10.42,10.2,10.27,1012800,0
2015-04-29,10.24,10.72,10.24,10.58,780600,0
2015-04-30,10.61,10.61,10.23,10.26,995300,0
2015-05-01,9.59,10.21,9.57,10,2775500,0
2015-05-04,9.5,10.16,9.5,10,1681000,0
2015-05-05,10.1,10.31,10.02,10.1,886100,0
2015-05-06,10.24,10.32,9.78,9.83,905406,0
2015-05-07,9.76,9.84,9.5,9.6,821029,0
2015-05-08,9.69,10,9.5,9.99,954900,0
2015-05-11,10.05,10.05,9.56,9.57,651500,0
2015-05-12,9.58,9.71,9.33,9.62,508511,0
2015-05-13,9.73,9.73,9.34,9.46,881200,0
2015-05-14,9.49,9.53,9.21,9.33,642700,0
2015-05-15,9.28,9.35,9.06,9.31,606540,0
2015-05-18,9.33,9.33,9.13,9.31,750787,0
2015-05-19,9.18,9.19,8.62,8.96,1398500,0
2015-05-20,9.01,9.16,8.92,9,773500,0
2015-05-21,9.06,9.13,8.98,9.09,740600,0
2015-05-22,9.04,9.21,8.95,9,356100,0
2015-05-26,8.89,8.97,8.73,8.83,738102,0
2015-05-27,8.86,8.95,8.74,8.89,534800,0
2015-05-28,8.84,8.86,8.65,8.66,551823,0
2015-05-29,8.67,8.72,8.47,8.48,947400,0
2015-06-01,8.51,8.75,8.49,8.7,675304,0
2015-06-02,8.76,9.04,8.67,8.88,550303,0
2015-06-03,8.86,8.98,8.66,8.67,646100,0
2015-06-04,8.6,8.67,8.44,8.47,555400,0
2015-06-05,8.41,8.68,8.4,8.6,358800,0
2015-06-08,8.85,8.99,8.67,8.69,567600,0
2015-06-09,8.71,8.84,8.66,8.66,369945,0
2015-06-10,8.8,9.01,8.78,8.97,696533,0
2015-06-11,8.97,9.02,8.87,9,800498,0
2015-06-12,8.94,9.16,8.91,9.09,1046900,0
2015-06-15,9,9.02,8.77,8.94,707300,0
2015-06-16,8.92,8.99,8.86,8.91,853600,0
2015-06-17,8.5,8.58,8,8.09,1788900,0
2015-06-18,8.11,8.15,7.62,7.67,1285200,0
2015-06-19,7.65,7.78,7.34,7.43,2662500,0
2015-06-22,7.43,7.5,7.29,7.46,1591100,0
2015-06-23,7.4,7.74,7.35,7.71,3986630,0
2015-06-24,7.7,7.96,7.69,7.88,1960400,0
2015-06-25,8.38,8.62,8.2,8.35,2591100,0
2015-06-26,8.35,8.41,7.94,8.18,1417900,0
2015-06-29,8.11,8.16,7.82,8,1043200,0
2015-06-30,8.06,8.26,8.04,8.13,1497460,0
2015-07-01,8.14,8.21,7.72,7.97,2379100,0
2015-07-02,8.02,8.06,7.8,7.82,845900,0
2015-07-06,7.67,7.88,7.59,7.73,1805400,0
2015-07-07,7.69,7.95,7.43,7.89,1155300,0
2015-07-08,7.93,8.24,7.69,7.81,1591700,0
2015-07-09,7.99,8.06,7.78,7.83,1577600,0
2015-07-10,7.92,8.01,7.77,7.91,1145000,0
2015-07-13,7.92,8.06,7.85,7.9,909700,0
2015-07-14,7.87,8.21,7.85,8.03,1491844,0
2015-07-15,7.99,8,7.64,7.68,1283601,0
2015-07-16,7.75,7.88,7.6,7.6,699600,0
2015-07-17,7.59,7.59,7.34,7.37,809900,0
2015-07-20,7.39,7.4,7.17,7.28,668000,0
2015-07-21,7.28,7.65,7.28,7.51,1125300,0
2015-07-22,7.45,7.51,7.33,7.42,1673000,0
2015-07-23,7.45,7.61,7.34,7.45,1282500,0
2015-07-24,7.39,7.47,7.31,7.34,1199300,0
2015-07-27,7.25,7.36,7.2,7.21,974000,0
2015-07-28,7.25,7.43,7.09,7.32,1655600,0
2015-07-29,7.27,7.7,7.26,7.68,1199900,0
2015-07-30,7.69,7.81,7.29,7.31,2257800,0
2015-07-31,7.18,8.19,7.17,7.23,3566300,0
2015-08-03,7.17,7.38,7.01,7.07,1844730,0
2015-08-04,7.13,7.35,7.07,7.08,1018300,0
2015-08-05,7.12,7.37,6.93,6.95,1166400,0
2015-08-06,6.94,7.3,6.79,7.23,1319942,0
2015-08-07,7.15,7.41,6.99,7.01,1020300,0
2015-08-10,7.13,7.43,7.06,7.35,1648100,0
2015-08-11,7.22,7.5,7.14,7.39,1177993,0
2015-08-12,7.36,7.59,7.25,7.5,1040700,0
2015-08-13,7.42,7.48,7.13,7.24,636100,0
2015-08-14,7.23,7.42,7.16,7.24,645900,0
2015-08-17,7.21,7.27,7.06,7.12,796900,0
2015-08-18,7.08,7.17,7.02,7.11,611900,0
2015-08-19,7.08,7.14,6.71,6.77,1046700,0
2015-08-20,6.78,6.86,6.31,6.34,1049800,0
2015-08-21,6.22,6.46,6.15,6.27,995100,0
2015-08-24,6,6.34,5.79,6.07,1346091,0
2015-08-25,6.28,6.28,6.05,6.1,885000,0
2015-08-26,6.32,6.32,6.12,6.16,1014300,0
2015-08-27,6.3,6.62,6.25,6.6,1104400,0
2015-08-28,6.48,7.16,6.46,7.04,1566400,0
2015-08-31,6.84,7.42,6.73,7.33,1468600,0
2015-09-01,7.11,7.24,6.8,6.86,1872500,0
2015-09-02,6.92,6.99,6.61,6.79,1305400,0
2015-09-03,6.79,6.94,6.66,6.75,1002700,0
2015-09-04,6.61,6.68,6.44,6.53,792600,0
2015-09-08,6.57,6.75,6.42,6.58,836000,0
2015-09-09,6.59,6.72,6.23,6.28,851400,0
2015-09-10,6.27,6.34,6.07,6.32,903370,0
2015-09-11,6.18,6.19,5.98,6.15,962700,0
2015-09-14,6.12,6.17,6.05,6.1,654700,0
2015-09-15,6.08,6.25,6.05,6.18,773800,0
2015-09-16,5.65,5.86,4.89,5.85,5584600,0
2015-09-17,5.7,6.06,5.67,6,2129451,0
2015-09-18,5.9,5.95,5.64,5.73,2537000,0
2015-09-21,5.81,5.88,5.59,5.71,1273600,0
2015-09-22,5.61,5.75,5.54,5.69,1029000,0
2015-09-23,5.72,5.72,5.53,5.55,848400,0
2015-09-24,5.51,5.62,5.41,5.56,1327973,0
2015-09-25,5.61,5.64,5.45,5.59,985000,0
2015-09-28,5.52,5.56,5.1,5.16,1056628,0
2015-09-29,5.17,5.28,5.05,5.09,928300,0
2015-09-30,5.16,5.19,4.98,5.12,1081000,0
2015-10-01,5.21,5.37,5,5.02,1305300,0
2015-10-02,4.98,5.51,4.98,5.5,996400,0
2015-10-05,5.59,6.12,5.52,6.1,1534666,0
2015-10-06,6.13,6.4,6.07,6.34,1315800,0
2015-10-07,6.5,6.65,6.17,6.36,1451500,0
2015-10-08,6.34,6.64,6.19,6.6,621700,0
2015-10-09,6.65,6.73,6.46,6.57,723700,0
2015-10-12,6.61,6.61,6.1,6.2,623878,0
2015-10-13,6.15,6.33,6.04,6.07,684500,0
2015-10-14,6.04,6.17,5.98,6.04,1237100,0
2015-10-15,6,6.25,5.89,6.23,1107600,0
2015-10-16,6.27,6.27,5.92,6.04,522500,0
2015-10-19,5.96,6.05,5.69,5.75,760123,0
2015-10-20,5.76,6,5.71,5.89,409132,0
2015-10-21,5.89,5.94,5.74,5.74,571400,0
2015-10-22,5.81,6.13,5.78,5.91,708500,0
2015-10-23,5.86,5.93,5.62,5.72,624400,0
2015-10-26,5.72,5.79,5.33,5.44,830200,0
2015-10-27,5.34,5.54,5.19,5.21,897800,0
2015-10-28,5.28,5.56,5.25,5.47,744100,0
2015-10-29,5.34,5.5,5.23,5.32,950500,0
2015-10-30,5.42,5.7,5.2,5.66,1085600,0
2015-11-02,5.63,5.99,5.52,5.91,1152100,0
2015-11-03,5.95,6.25,5.91,6.19,1053100,0
2015-11-04,6.19,6.22,6,6.18,1297486,0
2015-11-05,6.16,6.39,6.06,6.1,1049600,0
2015-11-06,6.17,6.24,5.94,6.22,612600,0
2015-11-09,6.21,6.31,6.01,6.12,756337,0
2015-11-10,6.11,6.21,5.99,6.07,828000,0
2015-11-11,6.08,6.1,5.69,5.71,867700,0
2015-11-12,5.59,5.73,5.49,5.54,730300,0
2015-11-13,5.53,5.82,5.46,5.66,822700,0
2015-11-16,5.65,5.91,5.58,5.83,661900,0
2015-11-17,5.78,5.87,5.57,5.7,1060400,0
2015-11-18,5.76,5.95,5.68,5.93,826900,0
2015-11-19,5.87,5.94,5.65,5.72,635400,0
2015-11-20,5.73,5.83,5.67,5.77,683800,0
2015-11-23,5.76,5.94,5.7,5.88,667700,0
2015-11-24,5.94,6.24,5.89,6.08,1128700,0
2015-11-25,5.99,6.32,5.89,6.11,978800,0
2015-11-27,6.03,6.1,5.9,6.01,443600,0
2015-11-30,6.07,6.5,6.03,6.5,1111100,0
2015-12-01,6.46,6.53,6.37,6.52,1137028,0
2015-12-02,6.41,6.5,6.17,6.18,1078928,0
2015-12-03,6.28,6.36,6.14,6.18,821974,0
2015-12-04,6.07,6.07,5.72,5.77,684500,0
2015-12-07,5.75,5.76,5.27,5.41,802600,0
2015-12-08,5.22,5.64,5.21,5.39,852914,0
2015-12-09,5.45,5.68,5.28,5.37,1211500,0
2015-12-10,5.33,5.42,5.26,5.34,797300,0
2015-12-11,5.22,5.22,4.78,4.83,1007200,0
2015-12-14,4.82,4.93,4.77,4.83,997775,0
2015-12-15,4.89,5.28,4.89,5.11,1763500,0
2015-12-16,5.09,5.43,4.86,5.4,1463300,0
2015-12-17,5.38,5.58,5.32,5.45,1316100,0
2015-12-18,5.45,5.53,5.32,5.41,1958100,0
2015-12-21,5.4,5.51,5.22,5.33,999300,0
2015-12-22,5.33,5.62,5.3,5.56,827189,0
2015-12-23,5.74,5.84,5.55,5.84,464500,0
2015-12-24,5.85,5.885,5.7,5.71,293045,0
2015-12-28,5.59,5.61,5.38,5.4,442117,0
2015-12-29,5.5,5.59,5.3,5.4,392463,0
2015-12-30,5.25,5.42,5.18,5.19,699498,0
2015-12-31,5.2,5.35,5.14,5.28,496873,0
2016-01-04,5.28,5.39,5.12,5.34,918065,0
2016-01-05,5.31,5.38,5.09,5.2,720261,0
2016-01-06,4.98,5.47,4.97,5.19,1181491,0
2016-01-07,5.05,5.105,4.895,5.01,2204848,0
2016-01-08,5.05,5.05,4.74,4.76,904111,0
2016-01-11,4.78,4.79,4.45,4.56,833777,0
2016-01-12,4.64,4.6499,4.51,4.58,1713918,0
2016-01-13,4.64,4.72,4.355,4.39,859910,0
2016-01-14,4.46,4.54,4.27,4.47,703009,0
2016-01-15,4.26,4.49,4.2,4.44,871079,0
2016-01-19,4.45,4.48,4.19,4.29,684100,0
2016-01-20,4.2,4.28,3.88,4.23,885531,0
2016-01-21,4.15,4.48,4.11,4.24,920180,0
2016-01-22,4.39,4.57,4.28,4.45,532183,0
2016-01-25,4.25,4.49,4.135,4.15,518860,0
2016-01-26,4.17,4.41,4.11,4.36,479577,0
2016-01-27,4.32,4.47,4.27,4.36,869873,0
2016-01-28,4.6,4.7,4.49,4.66,633488,0
2016-01-29,4.68,4.88,4.62,4.87,845452,0
2016-02-01,4.75,4.84,4.65,4.73,593023,0
2016-02-02,4.58,4.62,4.37,4.41,572369,0
2016-02-03,4.54,4.6501,4.25,4.59,721114,0
2016-02-04,4.63,4.935,4.63,4.84,843973,0
2016-02-05,4.77,4.82,4.53,4.57,820434,0
2016-02-08,4.51,4.54,4.34,4.5,732158,0
2016-02-09,4.41,4.42,4.2099,4.27,719270,0
2016-02-10,4.24,4.345,4,4.01,1022303,0
2016-02-11,3.95,3.97,3.725,3.87,1075636,0
2016-02-12,3.74,3.75,3.46,3.62,2313113,0
2016-02-16,3.68,3.72,3.61,3.62,997718,0
2016-02-17,3.67,3.8624,3.62,3.79,2004707,0
2016-02-18,3.83,3.8448,3.635,3.65,1063536,0
2016-02-19,3.62,3.69,3.51,3.54,534456,0
2016-02-22,3.65,4.07,3.65,3.96,715546,0
2016-02-23,3.91,4.03,3.605,3.62,563838,0
2016-02-24,3.54,3.57,3.35,3.55,923413,0
2016-02-25,3.55,3.56,3.39,3.43,755010,0
2016-02-26,3.55,3.751,3.47,3.64,810445,0
2016-02-29,3.67,3.79,3.63,3.73,863232,0
2016-03-01,3.75,3.82,3.68,3.79,713010,0
2016-03-02,3.74,4.05,3.74,4.03,630880,0
2016-03-03,3.97,4.34,3.97,4.26,859138,0
2016-03-04,4.3,4.53,4.175,4.26,1317025,0
2016-03-07,4.28,4.49,4.15,4.23,1884249,0
2016-03-08,4.12,4.22,3.86,3.94,1902676,0
2016-03-09,4.03,4.14,3.76,4.1,1997251,0
2016-03-10,4.14,4.16,3.945,4.05,954706,0
2016-03-11,4.16,4.62,4.1,4.56,1138803,0
2016-03-14,4.47,4.64,4.38,4.55,1494967,0
2016-03-15,4.43,4.45,4.01,4.18,656418,0
2016-03-16,4.25,4.38,4.14,4.38,573162,0
2016-03-17,4.4,4.55,4.35,4.49,1287277,0
2016-03-18,4.61,4.64,4.29,4.46,2505763,0
2016-03-21,4.42,4.61,4.375,4.6,1403303,0
2016-03-22,4.55,4.58,4.22,4.27,553690,0
2016-03-23,4.26,4.26,4.04,4.11,956003,0
2016-03-24,4.03,4.19,3.96,4.19,594064,0
2016-03-28,4.17,4.26,3.965,4.13,504789,0
2016-03-29,4.01,4.31,3.92,4.27,474235,0
2016-03-30,4.34,4.505,4.075,4.22,533795,0
2016-03-31,4.18,4.37,4.1742,4.32,352329,0
2016-04-01,4.16,4.26,4.04,4.25,751067,0
2016-04-04,4.26,4.28,3.95,3.98,974124,0
2016-04-05,3.95,4.02,3.82,3.83,570162,0
2016-04-06,3.86,3.98,3.74,3.98,1278073,0
2016-04-07,3.93,4.12,3.835,3.85,1201024,0
2016-04-08,3.98,4.07,3.87,3.94,1004670,0
2016-04-11,3.93,4.09,3.86,3.98,708762,0
2016-04-12,4,4.29,3.955,4.25,1404472,0
2016-04-13,4.25,4.48,4.205,4.3,1124188,0
2016-04-14,4.29,4.65,4.25,4.63,883265,0
2016-04-15,4.54,4.68,4.43,4.62,865106,0
2016-04-18,4.49,4.81,4.48,4.78,479409,0
2016-04-19,4.82,5.265,4.81,5.19,661379,0
2016-04-20,5.19,5.31,4.95,5.1,1172214,0
2016-04-21,5.15,5.32,5.04,5.12,703904,0
2016-04-22,5.11,5.42,5.11,5.27,791235,0
2016-04-25,5.23,5.28,5.02,5.2,659034,0
2016-04-26,5.26,5.26,5.06,5.19,614698,0
2016-04-27,5.23,5.52,5.18,5.34,609135,0
2016-04-28,5.35,5.4,5.2,5.27,1068023,0
2016-04-29,5.02,5.4,4.64,4.67,1561723,0
2016-05-02,4.78,5.24,4.74,4.98,1888727,0
2016-05-03,4.93,4.96,4.785,4.92,1330900,0
2016-05-04,4.92,5.06,4.785,4.97,1629532,0
2016-05-05,5.06,5.09,4.71,4.79,1481827,0
2016-05-06,4.78,5.16,4.78,5.07,991219,0
2016-05-09,5.02,5.02,4.57,4.61,1202758,0
2016-05-10,4.64,4.73,4.565,4.68,888468,0
2016-05-11,4.64,4.795,4.57,4.64,841659,0
2016-05-12,4.7,4.75,4.48,4.52,840026,0
2016-05-13,4.52,4.68,4.31,4.35,3293497,0
2016-05-16,4.47,4.85,4.47,4.69,622308,0
2016-05-17,4.67,4.81,4.645,4.7,828594,0
2016-05-18,4.65,4.76,4.44,4.46,485914,0
2016-05-19,4.41,4.47,4.29,4.32,476846,0
2016-05-20,4.35,4.44,4.29,4.37,425654,0
2016-05-23,4.31,4.4,4.26,4.38,561736,0
2016-05-24,4.4,4.42,4.27,4.35,575780,0
2016-05-25,4.42,4.63,4.41,4.56,564174,0
2016-05-26,4.6,4.67,4.36,4.44,520403,0
2016-05-27,4.41,4.53,4.35,4.53,368015,0
2016-05-31,4.57,4.69,4.55,4.59,820729,0
2016-06-01,4.76,5.075,4.62,4.99,1072316,0
2016-06-02,4.97,4.97,4.67,4.74,522274,0
2016-06-03,4.76,4.85,4.645,4.79,585944,0
2016-06-06,4.83,5.46,4.83,5.45,780111,0
2016-06-07,5.49,5.49,5.36,5.41,603604,0
2016-06-08,5.48,5.62,5.39,5.42,522074,0
2016-06-09,5.39,5.4,5.28,5.36,342317,0
2016-06-10,5.32,5.45,5.26,5.3,512118,0
2016-06-13,5.26,5.37,5.16,5.28,485818,0
2016-06-14,5.24,5.42,5.21,5.34,553445,0
2016-06-15,5.5,5.7399,5.41,5.42,696995,0
2016-06-16,5.36,5.52,5.195,5.48,768899,0
2016-06-17,5.52,5.64,5.49,5.61,898968,0
2016-06-20,5.69,5.79,5.49,5.54,447966,0
2016-06-21,5.51,5.7,5.44,5.69,449439,0
2016-06-22,5.7,5.84,5.57,5.63,505858,0
2016-06-23,5.68,5.89,5.68,5.88,429252,0
2016-06-24,5.6,5.89,5.6,5.89,1053430,0
2016-06-27,5.73,5.74,5.08,5.34,862415,0
2016-06-28,5.41,5.45,5.24,5.43,656711,0
2016-06-29,5.45,5.72,5.45,5.62,645108,0
2016-06-30,5.61,5.8,5.55,5.79,732604,0
2016-07-01,5.76,5.97,5.76,5.94,559716,0
2016-07-05,5.78,5.91,5.59,5.72,813133,0
2016-07-06,5.71,5.74,5.59,5.64,395175,0
2016-07-07,5.75,5.83,5.56,5.67,962687,0
2016-07-08,5.75,5.91,5.72,5.83,452933,0
2016-07-11,5.89,5.94,5.72,5.76,627045,0
2016-07-12,5.9,6.15,5.88,6.04,426289,0
2016-07-13,6.04,6.1,5.81,5.91,417991,0
2016-07-14,5.97,6.06,5.665,5.79,812055,0
2016-07-15,5.86,5.91,5.76,5.78,431489,0
2016-07-18,5.75,5.86,5.62,5.84,656000,0
2016-07-19,5.81,5.82,5.595,5.6,547429,0
2016-07-20,5.59,5.75,5.51,5.69,532304,0
2016-07-21,5.66,5.81,5.54,5.57,504531,0
2016-07-22,5.56,5.64,5.48,5.62,448316,0
2016-07-25,5.57,5.62,5.52,5.57,408222,0
2016-07-26,5.56,5.74,5.53,5.74,566463,0
2016-07-27,5.76,5.91,5.76,5.88,844291,0
2016-07-28,5.89,5.9,5.49,5.73,967036,0
2016-07-29,5.83,6.4425,5.76,6.32,1640638,0
2016-08-01,6.3,6.44,6.16,6.2,1126368,0
2016-08-02,6.25,6.28,6.11,6.24,802032,0
2016-08-03,6.21,6.51,6.16,6.51,853386,0
2016-08-04,6.44,6.61,6.43,6.56,508083,0
2016-08-05,6.6,6.98,6.55,6.93,769321,0
2016-08-08,6.89,7.28,6.89,6.96,735469,0
2016-08-09,7,7,6.78,6.86,473790,0
2016-08-10,6.81,6.91,6.65,6.72,554112,0
2016-08-11,6.83,6.98,6.75,6.8,719484,0
2016-08-12,6.84,6.92,6.695,6.82,432073,0
2016-08-15,6.86,7.08,6.86,7.02,471184,0
2016-08-16,7.02,7.17,6.93,7.15,347956,0
2016-08-17,7.12,7.34,6.99,7.33,843853,0
2016-08-18,7.35,7.72,7.35,7.7,1386178,0
2016-08-19,7.69,7.7,7.57,7.63,548475,0
2016-08-22,7.4,7.64,7.4,7.51,623789,0
2016-08-23,7.5,7.635,7.47,7.5,835421,0
2016-08-24,7.5,7.55,7.435,7.51,788610,0
2016-08-25,7.46,7.56,7.33,7.43,508129,0
2016-08-26,7.46,7.59,7.39,7.5,1227182,0
2016-08-29,7.51,7.54,7.36,7.45,450119,0
2016-08-30,7.43,7.49,7.17,7.22,782279,0
2016-08-31,7.18,7.26,7.005,7.06,934471,0
2016-09-01,7.04,7.04,6.91,7,558125,0
2016-09-02,7.12,7.25,7.08,7.18,451275,0
2016-09-06,7.15,7.21,7.035,7.11,409111,0
2016-09-07,7.14,7.17,7.04,7.1,446485,0
2016-09-08,7.16,7.2,7,7.14,719952,0
2016-09-09,7.04,7.07,6.83,6.86,745406,0
2016-09-12,6.82,6.95,6.69,6.9,745837,0
2016-09-13,6.82,6.88,6.6,6.7,633322,0
2016-09-14,6.71,6.82,6.62,6.71,471230,0
2016-09-15,6.74,6.82,6.68,6.78,432731,0
2016-09-16,6.72,6.81,6.67,6.78,1514001,0
2016-09-19,6.85,6.928,6.69,6.78,414849,0
2016-09-20,6.77,6.8,6.59,6.6,442333,0
2016-09-21,6.67,6.82,6.63,6.8,912443,0
2016-09-22,6.88,6.98,6.79,6.9,600514,0
2016-09-23,6.8,6.92,6.79,6.81,556475,0
2016-09-26,6.86,6.9,6.63,6.63,326536,0
2016-09-27,6.59,6.59,6.41,6.51,502985,0
2016-09-28,6.54,6.99,6.5,6.98,640466,0
2016-09-29,7,7.42,7,7.14,825550,0
2016-09-30,7.21,7.44,7.09,7.36,556534,0
2016-10-03,7.38,7.4,7.26,7.36,329855,0
2016-10-04,7.36,7.51,7.35,7.36,690660,0
2016-10-05,7.5,7.72,7.48,7.64,618885,0
2016-10-06,7.66,7.73,7.57,7.62,294558,0
2016-10-07,7.6,7.61,7.4,7.4,402422,0
2016-10-10,7.45,7.51,7.28,7.33,521880,0
2016-10-11,7.3,7.31,7.09,7.12,326303,0
2016-10-12,7.09,7.29,7.05,7.22,747591,0
2016-10-13,7.15,7.28,7.14,7.19,347150,0
2016-10-14,7.24,7.4,7.06,7.16,376473,0
2016-10-17,7.2,7.25,7.05,7.15,488690,0
2016-10-18,7.25,7.3,7.1,7.1,208426,0
2016-10-19,7.2,7.55,7.2,7.35,349109,0
2016-10-20,7.3,7.3,7.15,7.15,211099,0
2016-10-21,7.1,7.5,7.1,7.2,354572,0
2016-10-24,7.2,7.375,7.1,7.1,321449,0
2016-10-25,7.1,7.2,6.95,7,454388,0
2016-10-26,6.95,7.05,6.8,6.85,687067,0
2016-10-27,7,7,6.75,6.8,490618,0
2016-10-28,6.5,6.65,6.4,6.55,718834,0
2016-10-31,6.55,6.6,6.3,6.3,491485,0
2016-11-01,6.4,6.45,5.9,5.95,586778,0
2016-11-02,5.85,6,5.8,5.9,397129,0
2016-11-03,5.9,6.1,5.85,6.1,356529,0
2016-11-04,6.1,6.2,5.95,6.15,467927,0
2016-11-07,6.2,6.3,6.15,6.15,346155,0
2016-11-08,6.1,6.25,6,6.2,236473,0
2016-11-09,6.15,6.6,6.15,6.6,464425,0
2016-11-10,6.6,6.875,6.4,6.7,491305,0
2016-11-11,6.7,6.95,6.45,6.9,573567,0
2016-11-14,6.95,7.2,6.75,7.1,448698,0
2016-11-15,7.15,7.45,7.1,7.3,377462,0
2016-11-16,7.35,7.55,7.15,7.25,502550,0
2016-11-17,7.4,7.5,7.2,7.25,348219,0
2016-11-18,7.35,7.375,7,7.2,490901,0
2016-11-21,7.45,7.65,7.325,7.65,397970,0
2016-11-22,7.65,7.75,7.5,7.7,459607,0
2016-11-23,7.8,8,7.65,8,587086,0
2016-11-25,7.85,7.875,7.7,7.8,159536,0
2016-11-28,7.85,7.85,7.45,7.5,412692,0
2016-11-29,6.75,6.8,6.25,6.55,4635304,0
2016-11-30,6.95,7.4,6.9,7.35,2920443,0
2016-12-01,7.35,7.45,7.1,7.45,1787544,0
2016-12-02,7.45,7.75,7.4,7.7,1186942,0
2016-12-05,7.75,7.85,7.6,7.75,1168370,0
2016-12-06,7.75,7.9,7.6,7.8,721614,0
2016-12-07,7.7,7.85,7.65,7.8,1029985,0
2016-12-08,7.85,8,7.75,7.9,922649,0
2016-12-09,8,8,7.55,7.7,955519,0
2016-12-12,7.75,8.2,7.575,7.75,987624,0
2016-12-13,7.8,7.95,7.6,7.9,1068077,0
2016-12-14,7.85,7.9,7.55,7.65,1192065,0
2016-12-15,7.55,7.9,7.5,7.85,1187313,0
2016-12-16,7.85,7.85,7.55,7.6,1708145,0
2016-12-19,7.65,7.7,7.35,7.55,443643,0
2016-12-20,7.65,7.85,7.6,7.7,498485,0
2016-12-21,7.75,7.8,7.55,7.75,349229,0
2016-12-22,7.7,7.875,7.65,7.7,509415,0
2016-12-23,7.65,7.95,7.6,7.85,352165,0
2016-12-27,7.85,8.15,7.825,8.05,473124,0
2016-12-28,8.05,8.15,7.7,7.7,489166,0
2016-12-29,7.65,7.75,7.45,7.45,423403,0
2016-12-30,7.45,7.6,7.3,7.5,612588,0
2017-01-03,7.7,7.9,7.6,7.7,580336,0
2017-01-04,7.75,8.4,7.7,8.35,1805091,0
2017-01-05,8.75,8.75,8.15,8.35,776075,0
2017-01-06,8.35,8.75,8.3,8.45,670800,0
2017-01-09,8.4,8.45,8.05,8.1,739860,0
2017-01-10,8.1,8.35,7.9,8.05,1329181,0
2017-01-11,8.1,8.5,8,8.1,817986,0
2017-01-12,8.15,8.2,7.65,7.95,919252,0
2017-01-13,7.85,8.05,7.7,7.9,642373,0
2017-01-17,7.85,7.95,7.75,7.8,773342,0
2017-01-18,7.75,7.9,7.55,7.6,688318,0
2017-01-19,7.6,7.725,7.4,7.65,883788,0
2017-01-20,7.65,7.8,7.6,7.7,354822,0
2017-01-23,7.65,7.8,7.5,7.6,361859,0
2017-01-24,7.7,7.925,7.55,7.85,515429,0
2017-01-25,7.85,8.1,7.8,8.05,497070,0
2017-01-26,8.1,8.2,7.9,7.95,400885,0
2017-01-27,7.85,7.9,7.7,7.85,202401,0
2017-01-30,7.75,7.75,7.5,7.65,542582,0
2017-01-31,7.65,7.7,7.45,7.55,642687,0
2017-02-01,7.65,7.75,7.3,7.4,472836,0
2017-02-02,7.45,7.5,7.25,7.4,421665,0
2017-02-03,7.45,7.75,7.4,7.7,405536,0
2017-02-06,7.7,7.75,7.5,7.65,316507,0
2017-02-07,7.6,7.75,7.5,7.6,318663,0
2017-02-08,7.6,7.75,7.45,7.7,494513,0
2017-02-09,7.75,8.15,7.7,8.15,810709,0
2017-02-10,8,8.4,7.75,8.15,786495,0
2017-02-13,8.2,8.3,7.6,7.7,730742,0
2017-02-14,7.85,8.25,7.65,8.25,812696,0
2017-02-15,8.2,8.25,8,8.1,454066,0
2017-02-16,8.15,8.15,7.6,7.6,511997,0
2017-02-17,7.6,7.7,7.4,7.5,676747,0
2017-02-21,7.65,8.2,7.6,8.15,896627,0
2017-02-22,8,8.15,7.7,7.85,578399,0
2017-02-23,7.95,8.075,7.8,7.9,892396,0
2017-02-24,7.85,7.9,7.4,7.5,624406,0
2017-02-27,7.45,8,7.45,7.9,656557,0
2017-02-28,7.9,7.95,7.65,7.7,870227,0
2017-03-01,7.8,8.15,7.75,8,590015,0
2017-03-02,7.85,8,7.55,7.6,605409,0
2017-03-03,7.6,7.75,7.4,7.5,692294,0
2017-03-06,7.5,7.6,7.25,7.5,484783,0
2017-03-07,7.55,7.65,7.15,7.2,484307,0
2017-03-08,7.25,7.3,6.9,6.9,983049,0
2017-03-09,6.9,7,6.65,6.85,810962,0
2017-03-10,6.9,7,6.6,6.75,496057,0
2017-03-13,6.75,6.9,6.65,6.75,450328,0
2017-03-14,6.6,6.8,6.4,6.75,619101,0
2017-03-15,6.85,7.3,6.75,7.25,1110821,0
2017-03-16,7.35,7.375,7.05,7.3,755269,0
2017-03-17,7.35,7.65,7.25,7.6,2397678,0
2017-03-20,7.5,7.6,7.175,7.3,1559137,0
2017-03-21,7.3,7.55,7.15,7.3,1114930,0
2017-03-22,7.2,7.35,7.025,7.25,680648,0
2017-03-23,7.2,7.7,7,7.65,1103368,0
2017-03-24,7.65,7.7,7.5,7.6,1512617,0
2017-03-27,7.4,7.55,7.275,7.5,797023,0
2017-03-28,7.5,7.85,7.4,7.8,613371,0
2017-03-29,7.75,8.05,7.65,7.9,584670,0
2017-03-30,8.05,8.075,7.85,8,955000,0
2017-03-31,8.05,8.2,8,8.1,784527,0
2017-04-03,8.15,8.2,7.8,7.9,720638,0
2017-04-04,7.9,8.2,7.85,8,1020218,0
2017-04-05,8.2,8.275,7.95,7.95,1136024,0
2017-04-06,8.05,8.15,7.875,8.15,689350,0
2017-04-07,8.1,8.15,7.9,8.05,559748,0
2017-04-10,8.15,8.275,8.025,8.2,1138514,0
2017-04-11,8.2,8.25,8.05,8.25,530214,0
2017-04-12,8.2,8.25,7.95,8.1,766794,0
2017-04-13,8.1,8.2,7.825,7.95,761882,0
2017-04-17,7.9,8.1,7.85,8.1,539663,0
2017-04-18,8.05,8.15,7.825,8,784190,0
2017-04-19,8.05,8.15,7.745,7.75,709824,0
2017-04-20,7.8,7.95,7.7,7.9,812299,0
2017-04-21,7.85,7.9,7.6,7.7,828881,0
2017-04-24,7.85,7.9,7.65,7.7,715331,0
2017-04-25,7.75,7.95,7.65,7.85,494416,0
2017-04-26,7.8,8.2,7.7,8,1002175,0
2017-04-27,7.9,8,7.6,7.9,1253842,0
2017-04-28,7.85,7.9,7.35,7.65,2145846,0
2017-05-01,7.7,7.7,7.55,7.65,842764,0
2017-05-02,7.7,7.825,7.55,7.75,1273608,0
2017-05-03,7.75,7.75,7.375,7.6,1046086,0
2017-05-04,7.55,7.6,7.3,7.3,967793,0
2017-05-05,7.3,7.75,7.2,7.6,1124390,0
2017-05-08,7.6,7.75,7.55,7.6,655484,0
2017-05-09,7.65,7.65,7.45,7.5,359172,0
2017-05-10,7.55,7.95,7.55,7.85,512459,0
2017-05-11,7.95,8,7.7,7.85,399912,0
2017-05-12,7.85,8,7.75,7.95,666730,0
2017-05-15,8,8.15,7.85,7.85,552294,0
2017-05-16,7.9,8.2,7.85,8.2,731235,0
2017-05-17,8,8.05,7.8,7.8,616424,0
2017-05-18,7.8,7.95,7.7,7.8,756952,0
2017-05-19,7.85,8.1,7.75,8,1161469,0
2017-05-22,8.1,8.15,7.975,8.05,586249,0
2017-05-23,8,8.025,7.85,7.9,476312,0
2017-05-24,7.9,8,7.65,7.75,407021,0
2017-05-25,7.75,7.95,7.5,7.55,701100,0
2017-05-26,7.55,7.775,7.5,7.7,398542,0
2017-05-30,7.55,7.65,7.45,7.5,435894,0
2017-05-31,7.45,7.55,7.325,7.4,719626,0
2017-06-01,7.45,7.65,7.3,7.55,709612,0
2017-06-02,7.5,7.6,7.25,7.25,851716,0
2017-06-05,7.25,7.5,7.25,7.45,455091,0
2017-06-06,7.4,7.55,7.15,7.4,369260,0
2017-06-07,7.35,7.5,7,7.1,1219467,0
2017-06-08,7.05,7.35,7.025,7.25,589152,0
2017-06-09,7.2,7.9,7.2,7.8,976421,0
2017-06-12,7.85,8.1,7.65,7.7,822943,0
2017-06-13,7.75,7.95,7.7,7.85,440218,0
2017-06-14,7.75,7.75,7.4,7.55,773382,0
2017-06-15,7.35,7.525,7.2,7.25,481236,0
2017-06-16,7.1,7.35,7.05,7.3,1138022,0
2017-06-19,7.35,7.475,7.25,7.4,514366,0
2017-06-20,7.25,7.3,7,7.05,548749,0
2017-06-21,7.05,7.1379,6.65,6.7,955780,0
2017-06-22,6.7,6.8,6.575,6.65,3379507,0
2017-06-23,6.65,6.75,6.6,6.65,1130591,0
2017-06-26,6.65,6.9,6.6,6.8,630806,0
2017-06-27,6.9,7,6.775,6.85,1083926,0
2017-06-28,6.85,7.1,6.8,7.05,718010,0
2017-06-29,7.25,7.625,7.1,7.55,1404304,0
2017-06-30,7.6,7.65,7.25,7.35,964184,0
2017-07-03,7.45,7.65,7.4,7.55,420951,0
2017-07-05,7.5,7.55,7.15,7.25,593805,0
2017-07-06,7.3,7.4,6.975,7,486095,0
2017-07-07,7,7.15,6.9,7.1,547921,0
2017-07-10,7.05,7.35,7,7.35,486538,0
2017-07-11,7.35,7.4,7.15,7.4,506428,0
2017-07-12,7.5,7.6,7.2,7.25,471099,0
2017-07-13,7.25,7.4,7.15,7.35,624897,0
2017-07-14,7.3,7.481,7.3,7.45,517293,0
2017-07-17,7.4,7.6,7.35,7.45,505608,0
2017-07-18,7.5,7.5,7.3,7.4,503023,0
2017-07-19,7.45,7.7,7.4,7.7,615093,0
2017-07-20,7.75,7.85,7.6,7.7,747861,0
2017-07-21,7.75,7.8,7.25,7.35,600162,0
2017-07-24,7.35,7.35,7.2,7.25,521463,0
2017-07-25,7.4,7.5,7.3,7.35,495008,0
2017-07-26,7.45,7.5,7.2,7.35,338423,0
2017-07-27,7.4,7.5,7.2,7.45,530887,0
2017-07-28,7.7,8,7.65,7.85,927482,0
2017-07-31,7.95,8.45,7.775,8.35,1260291,0
2017-08-01,8.35,8.55,8.2,8.45,804939,0
2017-08-02,8.35,8.6,8.3,8.45,816430,0
2017-08-03,8.45,8.55,8.2,8.4,610587,0
2017-08-04,8.4,8.5,8.25,8.4,441897,0
2017-08-07,8.35,8.4,8.15,8.25,658357,0
2017-08-08,8.3,8.4,8.175,8.2,500505,0
2017-08-09,8.2,8.275,8.075,8.2,371630,0
2017-08-10,8.2,8.3,8.1,8.1,387186,0
2017-08-11,7.9,8.2,7.85,7.95,524673,0
2017-08-14,8.05,8.2,7.95,8.2,510771,0
2017-08-15,8.15,8.2,7.7,7.75,528092,0
2017-08-16,7.8,7.8,7.4,7.5,1016819,0
2017-08-17,7.45,7.6,7.4,7.45,464728,0
2017-08-18,7.4,7.7,7.3,7.55,1006197,0
2017-08-21,7.5,7.55,7.4,7.45,428684,0
2017-08-22,7.45,7.65,7.45,7.55,846593,0
2017-08-23,7.5,7.55,7.4,7.45,388602,0
2017-08-24,7.45,7.625,7.4,7.45,643931,0
2017-08-25,7.5,7.65,7.375,7.55,623562,0
2017-08-28,7.6,7.75,7.35,7.55,356471,0
2017-08-29,7.45,7.75,7.4,7.75,637201,0
2017-08-30,7.7,7.75,7.55,7.7,775365,0
2017-08-31,7.75,8.075,7.7,8.05,619251,0
2017-09-01,8,8.25,7.875,8.25,468083,0
2017-09-05,8.3,8.35,8.1,8.25,540074,0
2017-09-06,8.3,8.65,8.275,8.55,595733,0
2017-09-07,8.55,8.7,8.45,8.7,481728,0
2017-09-08,8.7,8.7,8.1,8.3,609470,0
2017-09-11,8.3,8.65,8.275,8.65,441959,0
2017-09-12,8.65,9.025,8.625,8.9,408096,0
2017-09-13,8.95,9.25,8.85,9.1,505474,0
2017-09-14,9.2,9.5,9.2,9.45,1074688,0
2017-09-15,9.5,9.6,9.4,9.5,2256001,0
2017-09-18,9.5,9.825,9.4,9.55,931237,0
2017-09-19,9.55,9.75,9.5,9.65,574257,0
2017-09-20,9.65,9.75,9.525,9.6,654998,0
2017-09-21,9.6,9.65,9.3,9.6,570217,0
2017-09-22,9.6,9.775,9.55,9.6,353237,0
2017-09-25,9.7,9.85,9.6,9.8,882464,0
2017-09-26,9.85,9.85,9.7,9.75,971184,0
2017-09-27,9.75,10,9.7,10,858201,0
2017-09-28,9.95,10.2,9.9,10.15,493395,0
2017-09-29,10.1,10.15,9.925,10,805541,0
2017-10-02,9.9,10.15,9.8,10.05,606150,0
2017-10-03,10.05,10.05,9.65,9.7,695128,0
2017-10-04,9.7,9.85,9.6,9.7,1089638,0
2017-10-05,9.75,9.85,9.625,9.7,668095,0
2017-10-06,9.6,9.8286,9.45,9.7,534641,0
2017-10-09,9.725,9.9,9.65,9.85,283242,0
2017-10-10,10.05,10.05,9.7,9.75,398439,0
2017-10-11,9.8,9.9,9.7,9.8,348365,0
2017-10-12,9.75,9.75,9.6,9.65,448539,0
2017-10-13,9.9,10,9.8,9.85,397349,0
2017-10-16,9.9,9.95,9.55,9.7,270533,0
2017-10-17,9.75,9.8,9.55,9.55,229926,0
2017-10-18,9.6,9.8,9.5,9.7,834762,0
2017-10-19,9.7,9.7,9.35,9.5,267616,0
2017-10-20,9.5,9.55,9.35,9.45,334043,0
2017-10-23,9.45,9.55,9.3,9.35,267538,0
2017-10-24,9.5,9.5,9.15,9.2,448554,0
2017-10-25,9.15,9.3,9,9.15,380498,0
2017-10-26,9.15,9.35,9.075,9.25,223752,0
2017-10-27,9.2,9.425,9.1,9.2,466591,0
2017-10-30,9.25,9.45,9.15,9.2,545804,0
2017-10-31,8.85,8.9,8.25,8.75,775828,0
2017-11-01,8.75,8.9,8.6,8.6,538178,0
2017-11-02,9.15,9.15,8.75,9,799355,0
2017-11-03,9,9.45,8.9,9.45,819663,0
2017-11-06,9.5,9.75,9.45,9.45,851753,0
2017-11-07,9.55,9.55,9.3,9.45,692737,0
2017-11-08,9.3,9.55,9.3,9.35,906568,0
2017-11-09,9.3,9.825,9.25,9.75,662767,0
2017-11-10,9.65,9.85,9.575,9.65,535484,0
