Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.73,5.97,5.7,5.9,1504600,0
2005-02-28,6,6,5.72,5.91,765400,0
2005-03-01,5.92,5.94,5.66,5.78,677300,0
2005-03-02,5.62,5.8,5.4,5.65,820600,0
2005-03-03,5.69,5.75,5.38,5.63,807000,0
2005-03-04,5.57,5.88,5.5,5.78,1216300,0
2005-03-07,5.8,6.04,5.75,6,1330000,0
2005-03-08,6.04,6.15,5.91,5.93,737300,0
2005-03-09,5.96,6.14,5.85,5.9,888400,0
2005-03-10,5.86,5.88,5.6,5.64,751500,0
2005-03-11,5.64,5.93,5.6,5.77,701700,0
2005-03-14,5.78,5.85,5.71,5.8,421700,0
2005-03-15,5.8,5.94,5.7,5.72,479800,0
2005-03-16,5.73,5.85,5.6,5.68,755300,0
2005-03-17,5.7,5.85,5.68,5.7,612700,0
2005-03-18,5.7,5.73,5.56,5.61,878700,0
2005-03-21,5.61,5.62,5.43,5.45,631000,0
2005-03-22,5.4,5.96,5.2,5.78,964800,0
2005-03-23,5.74,5.85,5.54,5.55,449800,0
2005-03-24,5.65,6,5.62,5.81,546500,0
2005-03-28,5.81,5.86,5.67,5.74,309900,0
2005-03-29,5.7,5.8,5.4,5.48,433700,0
2005-03-30,5.55,5.62,5.29,5.61,561400,0
2005-03-31,5.62,5.75,5.6,5.75,404200,0
2005-04-01,5.7,5.78,5.52,5.7,556000,0
2005-04-04,5.73,6.04,5.72,5.93,999300,0
2005-04-05,5.93,6.05,5.8,5.85,729700,0
2005-04-06,5.93,6.12,5.88,6.06,644000,0
2005-04-07,6.09,6.24,6,6.16,863000,0
2005-04-08,6.19,6.19,5.95,5.97,576800,0
2005-04-11,6,6.08,5.71,5.95,553900,0
2005-04-12,5.93,5.95,5.75,5.95,394000,0
2005-04-13,5.95,5.95,5.63,5.63,399300,0
2005-04-14,5.53,5.62,5.37,5.39,531100,0
2005-04-15,5.31,5.35,4.96,5.1,717600,0
2005-04-18,5.05,5.2,4.81,5.18,672700,0
2005-04-19,5.21,5.47,5.21,5.39,361000,0
2005-04-20,5.42,5.55,5.17,5.23,409300,0
2005-04-21,5.22,5.53,5.22,5.47,462000,0
2005-04-22,5.57,5.67,5.36,5.59,337100,0
2005-04-25,5.59,5.7,5.52,5.7,257000,0
2005-04-26,5.67,5.7,5.5,5.65,303700,0
2005-04-27,5.62,5.65,5.46,5.53,479400,0
2005-04-28,5.5,5.51,5.25,5.27,426700,0
2005-04-29,5.27,5.43,5.03,5.34,519300,0
2005-05-02,5.5,5.65,5.3,5.65,656100,0
2005-05-03,5.61,5.61,5.32,5.46,438300,0
2005-05-04,5.45,5.55,5.26,5.46,466800,0
2005-05-05,5.46,5.52,5.35,5.46,297900,0
2005-05-06,5.48,5.58,5.48,5.58,254800,0
2005-05-09,5.53,5.67,5.43,5.61,414500,0
2005-05-10,5.62,5.68,5.5,5.55,275100,0
2005-05-11,5.52,5.63,5.45,5.56,317800,0
2005-05-12,5.52,5.54,5.05,5.1,468100,0
2005-05-13,5.09,5.1,4.59,4.83,722000,0
2005-05-16,4.83,4.87,4.5,4.71,640500,0
2005-05-17,4.73,4.98,4.73,4.89,548600,0
2005-05-18,4.96,5.3,4.96,5.2,588900,0
2005-05-19,5.22,5.37,5.15,5.31,330200,0
2005-05-20,5.36,5.37,5.2,5.28,169000,0
2005-05-23,5.28,5.45,5.27,5.35,210800,0
2005-05-24,5.34,5.43,5.33,5.42,278600,0
2005-05-25,5.39,5.49,5.34,5.46,357200,0
2005-05-26,5.5,5.9,5.49,5.83,913200,0
2005-05-27,5.83,5.9,5.67,5.83,726100,0
2005-05-31,5.87,5.9,5.69,5.7,3053700,0
2005-06-01,5.59,5.92,5.59,5.88,677200,0
2005-06-02,5.87,5.87,5.76,5.85,451400,0
2005-06-03,5.8,6.02,5.8,5.91,451500,0
2005-06-06,5.95,6.09,5.95,6.01,767800,0
2005-06-07,6.02,6.1,5.98,6.02,653500,0
2005-06-08,5.96,6.07,5.8,5.93,599600,0
2005-06-09,5.94,6.15,5.93,6.15,627900,0
2005-06-10,6.19,6.2,6.11,6.2,361400,0
2005-06-13,6.17,6.33,6.09,6.3,631500,0
2005-06-14,6.32,6.33,6.24,6.31,425400,0
2005-06-15,6.34,6.48,6.27,6.47,812000,0
2005-06-16,6.44,6.56,6.38,6.49,868800,0
2005-06-17,6.51,6.69,6.31,6.69,762900,0
2005-06-20,6.75,6.84,6.69,6.74,749700,0
2005-06-21,6.74,6.78,6.51,6.61,510400,0
2005-06-22,6.6,6.8,6.51,6.8,551100,0
2005-06-23,6.8,7.07,6.78,6.89,975200,0
2005-06-24,6.89,6.99,6.72,6.77,759800,0
2005-06-27,6.83,6.95,6.83,6.92,522700,0
2005-06-28,6.93,7.03,6.79,6.9,588000,0
2005-06-29,6.9,7.1,6.8,7.02,543900,0
2005-06-30,7.07,7.21,6.97,7.01,566000,0
2005-07-01,7.06,7.19,7.05,7.11,415400,0
2005-07-05,7.12,7.25,7.11,7.24,772200,0
2005-07-06,7.25,7.43,7.25,7.32,656500,0
2005-07-07,7.25,7.37,7.2,7.36,538300,0
2005-07-08,7.35,7.43,7.25,7.35,669800,0
2005-07-11,7.35,7.44,7.17,7.44,597200,0
2005-07-12,7.44,7.49,7.36,7.43,352800,0
2005-07-13,7.39,7.43,7.28,7.38,408800,0
2005-07-14,7.39,7.4,6.82,6.96,1006400,0
2005-07-15,6.9,7.06,6.9,6.97,434700,0
2005-07-18,6.87,7.1,6.79,6.9,824200,0
2005-07-19,6.9,7.21,6.89,7.18,372400,0
2005-07-20,7.16,7.22,7,7.16,348100,0
2005-07-21,7.15,7.23,6.97,7,293000,0
2005-07-22,7.1,7.47,7.06,7.46,768900,0
2005-07-25,7.47,7.57,7.36,7.48,520400,0
2005-07-26,7.34,7.44,7.2,7.36,445500,0
2005-07-27,7.28,7.36,7.05,7.31,719700,0
2005-07-28,7.38,7.4,7.17,7.37,429300,0
2005-07-29,7.35,7.5,7.32,7.4,341000,0
2005-08-01,7.5,7.55,7.42,7.49,578600,0
2005-08-02,7.5,7.66,7.5,7.59,764000,0
2005-08-03,7.6,7.72,7.52,7.6,588100,0
2005-08-04,7.75,8,7.75,7.86,1292500,0
2005-08-05,8,8,7.87,7.9,1647700,0
2005-08-08,8,8.05,7.89,7.9,787400,0
2005-08-09,7.93,7.96,7.51,7.6,820400,0
2005-08-10,7.5,7.82,7.5,7.81,1115300,0
2005-08-11,7.85,8.05,7.82,8,1126800,0
2005-08-12,8.04,8.13,7.9,7.98,819600,0
2005-08-15,7.99,8.04,7.75,7.87,694500,0
2005-08-16,7.81,7.84,7.6,7.61,581600,0
2005-08-17,7.61,7.77,7.52,7.56,753200,0
2005-08-18,7.36,7.44,7.1,7.18,1070600,0
2005-08-19,7.18,7.47,7.18,7.45,632000,0
2005-08-22,7.47,7.52,7.4,7.46,614300,0
2005-08-23,7.4,7.47,7.25,7.42,423200,0
2005-08-24,7.47,7.59,7.42,7.59,759300,0
2005-08-25,7.59,7.59,7.46,7.5,557300,0
2005-08-26,7.45,7.55,7.36,7.37,533500,0
2005-08-29,7.47,7.52,7.38,7.48,986900,0
2005-08-30,7.49,7.75,7.45,7.74,646700,0
2005-08-31,7.89,8.09,7.82,8.07,1359200,0
2005-09-01,8.3,8.5,8.11,8.24,1023400,0
2005-09-02,8.28,8.5,7.8,7.97,791000,0
2005-09-06,7.96,8.35,7.88,8.34,1012900,0
2005-09-07,8.31,8.35,8.16,8.34,869600,0
2005-09-08,8.3,8.37,8.1,8.25,717200,0
2005-09-09,8.3,8.43,8.25,8.43,504200,0
2005-09-12,8.44,8.48,8.33,8.4,689600,0
2005-09-13,8.4,8.47,8.35,8.38,634000,0
2005-09-14,8.55,8.55,8.32,8.47,443100,0
2005-09-15,8.47,8.57,8.45,8.55,855200,0
2005-09-16,8.64,8.7,8.61,8.68,826600,0
2005-09-19,8.75,8.96,8.7,8.95,808900,0
2005-09-20,8.95,8.97,8.71,8.88,676100,0
2005-09-21,8.88,9.17,8.88,9.14,1240000,0
2005-09-22,9.66,9.66,8.95,9.17,1408900,0
2005-09-23,9.17,9.17,8.85,9.02,614600,0
2005-09-26,9.03,9.14,8.95,9.12,529800,0
2005-09-27,9.12,9.15,8.96,9.14,537000,0
2005-09-28,9.14,9.14,9.05,9.07,599700,0
2005-09-29,9.06,9.3,9.06,9.24,782000,0
2005-09-30,9.25,9.31,9.21,9.27,553100,0
2005-10-03,9.32,9.45,9.32,9.39,799500,0
2005-10-04,9.43,9.44,9.05,9.09,756400,0
2005-10-05,9.08,9.09,7.75,8.35,2051000,0
2005-10-06,8.16,8.51,7.65,7.95,1412700,0
2005-10-07,7.99,8.25,7.95,8.09,827600,0
2005-10-10,8.1,8.18,7.94,8.01,504000,0
2005-10-11,8.09,8.18,8,8.12,865500,0
2005-10-12,8.15,8.16,7.82,7.91,920000,0
2005-10-13,7.88,7.91,7.41,7.55,1158100,0
2005-10-14,7.5,8.04,7.48,8.01,629500,0
2005-10-17,8.22,8.22,8,8.08,620800,0
2005-10-18,8.06,8.06,7.7,7.87,1022700,0
2005-10-19,7.76,7.89,7.49,7.88,841500,0
2005-10-20,7.85,7.94,7.55,7.75,691800,0
2005-10-21,7.76,7.95,7.76,7.8,775100,0
2005-10-24,7.86,8.3,7.82,8.29,1201400,0
2005-10-25,8.38,8.9,8.38,8.82,1555000,0
2005-10-26,8.9,9.05,8.65,8.77,2974000,0
2005-10-27,8.76,8.86,8.3,8.43,583300,0
2005-10-28,8.53,8.8,8.28,8.77,398500,0
2005-10-31,8.75,8.96,8.52,8.84,689000,0
2005-11-01,9.12,9.38,8.6,8.85,1123200,0
2005-11-02,8.87,9.12,8.82,9.02,848300,0
2005-11-03,9.1,9.25,9.07,9.1,1595100,0
2005-11-04,9.13,9.16,8.8,9.07,584700,0
2005-11-07,9.03,9.04,8.75,8.96,609500,0
2005-11-08,8.71,9.19,8.7,9.08,531300,0
2005-11-09,9.1,9.25,8.91,9.12,776000,0
2005-11-10,9.06,9.06,8.36,8.84,902300,0
2005-11-11,8.75,8.78,8.52,8.7,556100,0
2005-11-14,8.7,8.77,8.45,8.7,726700,0
2005-11-15,8.69,8.84,8.48,8.57,388400,0
2005-11-16,8.49,8.82,8.49,8.77,711000,0
2005-11-17,8.84,9.1,8.77,9,844800,0
2005-11-18,9.1,9.11,8.91,9,486100,0
2005-11-21,9,9.15,8.95,9.09,616000,0
2005-11-22,9.09,9.21,9.09,9.2,1232600,0
2005-11-23,9.19,9.22,9,9.15,709500,0
2005-11-25,9.09,9.2,9.07,9.17,204500,0
2005-11-28,9.17,9.23,9.03,9.19,743200,0
2005-11-29,9.25,9.6,9.25,9.47,1620400,0
2005-11-30,9.55,9.7,9.48,9.48,1720200,0
2005-12-01,9.58,9.9,9.58,9.8,2179500,0
2005-12-02,9.94,10,9.72,10,1027800,0
2005-12-05,10,10.1,9.9,10.1,1380700,0
2005-12-06,10.12,10.29,10.05,10.18,973500,0
2005-12-07,10.2,10.32,9.95,10.14,1082800,0
2005-12-08,10.13,10.24,10.03,10.12,737000,0
2005-12-09,10.13,10.16,9.98,10.09,464100,0
2005-12-12,10.19,10.2,10,10.1,685700,0
2005-12-13,10.12,10.5,10.1,10.33,1256700,0
2005-12-14,10.34,10.7,10.34,10.69,1078500,0
2005-12-15,10.65,10.85,10.56,10.81,1286000,0
2005-12-16,10.83,10.92,10.45,10.49,1361000,0
2005-12-19,10.64,10.95,10.43,10.47,902000,0
2005-12-20,10.61,10.89,10.32,10.79,985500,0
2005-12-21,10.8,11.43,10.79,11.31,1622300,0
2005-12-22,11.44,11.82,10.93,11.1,1213800,0
2005-12-23,11.05,11.24,10.85,11.15,600400,0
2005-12-27,11.15,11.2,10.6,10.75,767000,0
2005-12-28,10.9,11.09,10.76,10.99,652400,0
2005-12-29,11.05,11.17,10.87,11.04,982900,0
2005-12-30,11.05,11.05,10.8,10.83,602300,0
2006-01-03,11.07,11.58,11.02,11.37,1677500,0
2006-01-04,11.52,11.55,11.25,11.34,1615600,0
2006-01-05,11.33,11.33,10.93,11.15,1066000,0
2006-01-06,11.25,11.5,11.2,11.37,1008100,0
2006-01-09,11.55,11.55,11.15,11.34,1002100,0
2006-01-10,11.34,11.54,11.32,11.34,1344000,0
2006-01-11,11.34,11.5,11.17,11.42,1227400,0
2006-01-12,11.5,11.6,11.31,11.31,849300,0
2006-01-13,11.3,11.44,11.25,11.39,665100,0
2006-01-17,11.6,11.86,11.52,11.75,1253000,0
2006-01-18,11.38,11.43,11.1,11.4,2044500,0
2006-01-19,11.4,11.84,11.3,11.74,1111200,0
2006-01-20,11.87,11.9,11.54,11.54,1141500,0
2006-01-23,11.64,12.24,11.59,12.2,1687100,0
2006-01-24,12.22,12.35,12.06,12.13,1113400,0
2006-01-25,12.19,12.19,11.4,11.47,1069200,0
2006-01-26,11.57,11.66,11.16,11.66,1602700,0
2006-01-27,11.76,11.95,11.64,11.74,1179000,0
2006-01-30,11.95,12.23,11.95,12.2,1715600,0
2006-01-31,12.44,12.44,11.92,11.98,972800,0
2006-02-01,12.13,12.18,11.65,11.72,1124500,0
2006-02-02,11.7,11.98,11.35,11.53,1224900,0
2006-02-03,11.53,11.81,11.26,11.57,738200,0
2006-02-06,11.57,11.96,11.57,11.96,964500,0
2006-02-07,11.91,11.91,10.61,10.73,1667000,0
2006-02-08,10.8,10.95,10.15,10.71,1209400,0
2006-02-09,10.71,11.01,10.3,10.32,1321900,0
2006-02-10,10.25,10.47,9.86,10.12,1563000,0
2006-02-13,10,10.32,9.8,9.87,1098400,0
2006-02-14,9.88,9.88,9.24,9.49,1580600,0
2006-02-15,9.9,9.91,8.75,8.94,2993100,0
2006-02-16,8.95,9.17,8.93,9.08,1629400,0
2006-02-17,8.8,9.4,8.8,9.18,1604300,0
2006-02-21,9.36,10.1,9.3,10.01,2302000,0
2006-02-22,10.04,10.05,9.61,9.67,1395500,0
2006-02-23,9.62,9.9,9.51,9.57,854200,0
2006-02-24,9.7,9.91,9.66,9.78,934600,0
2006-02-27,9.78,9.78,9.26,9.29,943100,0
2006-02-28,9.22,9.25,9.01,9.25,1441000,0
2006-03-01,9.25,9.45,9.2,9.35,554200,0
2006-03-02,9.34,9.67,9.25,9.67,762400,0
2006-03-03,9.65,9.72,9.5,9.5,503000,0
2006-03-06,9.4,9.4,8.69,8.87,1318000,0
2006-03-07,8.87,8.87,8.32,8.46,1424400,0
2006-03-08,8.26,8.51,8.07,8.37,1226500,0
2006-03-09,8.46,8.77,8.29,8.3,964200,0
2006-03-10,8.3,8.65,8.12,8.4,624500,0
2006-03-13,8.39,8.77,8.39,8.68,866800,0
2006-03-14,8.76,8.87,8.49,8.82,725300,0
2006-03-15,8.82,8.99,8.72,8.99,744400,0
2006-03-16,8.9,9,8.73,8.9,665900,0
2006-03-17,8.94,8.96,8.75,8.75,1051100,0
2006-03-20,8.65,8.85,8.19,8.35,963200,0
2006-03-21,8.3,8.5,8.07,8.2,872300,0
2006-03-22,8.15,8.6,8.14,8.44,890700,0
2006-03-23,8.45,8.82,8.45,8.69,739000,0
2006-03-24,8.68,8.93,8.66,8.82,687300,0
2006-03-27,8.76,8.86,8.55,8.73,703600,0
2006-03-28,8.95,9.3,8.83,9.3,1323100,0
2006-03-29,9.73,9.73,9.39,9.66,1197500,0
2006-03-30,9.71,9.83,9.55,9.71,777200,0
2006-03-31,9.69,9.7,9.15,9.27,1399400,0
2006-04-03,9.4,9.66,9.34,9.44,1141000,0
2006-04-04,9.34,9.48,9.16,9.4,817100,0
2006-04-05,9.42,9.66,9.2,9.66,737200,0
2006-04-06,9.76,9.84,9.45,9.51,859900,0
2006-04-07,9.51,9.56,8.7,9.07,831400,0
2006-04-10,9.06,9.36,9,9,999300,0
2006-04-11,9.22,9.32,8.75,8.9,980700,0
2006-04-12,8.9,9,8.77,8.78,633800,0
2006-04-13,8.75,8.85,8.44,8.8,767400,0
2006-04-17,8.94,9,8.75,8.92,808600,0
2006-04-18,8.92,9.25,8.92,9.2,969300,0
2006-04-19,9.2,9.4,9.14,9.4,841300,0
2006-04-20,9.52,9.58,9.02,9.2,772900,0
2006-04-21,9.41,9.41,9.17,9.26,674200,0
2006-04-24,9.21,9.21,8.9,8.95,1097900,0
2006-04-25,9.03,9.1,8.81,8.87,1202600,0
2006-04-26,8.79,8.95,8.65,8.71,971400,0
2006-04-27,8.62,8.7,8.16,8.32,1331900,0
2006-04-28,8.3,8.54,8.3,8.4,710900,0
2006-05-01,8.43,9.07,8.43,8.74,1206900,0
2006-05-02,8.81,9.09,8.81,8.97,1189400,0
2006-05-03,9.3,9.44,9,9.08,1718800,0
2006-05-04,9,9.2,8.61,8.99,1131700,0
2006-05-05,9.05,9.15,8.8,8.82,882800,0
2006-05-08,8.72,8.88,8.6,8.83,1066500,0
2006-05-09,8.8,8.88,8.64,8.77,619700,0
2006-05-10,8.82,8.88,8.65,8.87,1493600,0
2006-05-11,8.89,8.94,8.6,8.6,1088100,0
2006-05-12,8.6,8.61,8.19,8.26,1276100,0
2006-05-15,8.1,8.14,7.68,7.86,1811900,0
2006-05-16,7.9,7.99,7.68,7.74,867800,0
2006-05-17,7.67,7.77,7.46,7.47,883200,0
2006-05-18,7.5,7.53,7.28,7.28,1346800,0
2006-05-19,6.92,7.36,6.63,7.06,3450100,0
2006-05-22,6.86,7.15,6.7,7.02,1970700,0
2006-05-23,7.18,7.4,7.1,7.12,1325600,0
2006-05-24,7.09,7.33,6.88,7.03,1237000,0
2006-05-25,7.13,7.38,7.07,7.38,920300,0
2006-05-26,7.44,7.44,7.2,7.25,755000,0
2006-05-30,7.42,7.57,7.19,7.2,1729100,0
2006-05-31,7.19,7.46,7.19,7.38,1568800,0
2006-06-01,7.33,7.47,7.22,7.42,1096600,0
2006-06-02,7.54,7.54,7.29,7.52,1145300,0
2006-06-05,7.52,7.6,7.02,7.11,1276300,0
2006-06-06,7.13,7.31,7,7.2,1024000,0
2006-06-07,7.1,7.27,6.93,6.95,958600,0
2006-06-08,6.86,7,6.58,6.99,1187400,0
2006-06-09,7.09,7.11,6.61,6.66,986100,0
2006-06-12,6.64,6.64,6.3,6.35,1912300,0
2006-06-13,6.11,6.4,6.11,6.12,1929800,0
2006-06-14,6.11,6.35,6.1,6.32,1832300,0
2006-06-15,6.48,6.76,6.41,6.72,1218600,0
2006-06-16,6.73,6.78,6.55,6.73,2010700,0
2006-06-19,6.73,6.73,6.35,6.41,1374700,0
2006-06-20,6.4,6.45,6.18,6.21,1044500,0
2006-06-21,6.22,6.6,6.22,6.43,1151600,0
2006-06-22,6.43,6.58,6.39,6.5,833900,0
2006-06-23,6.6,6.8,6.56,6.72,703100,0
2006-06-26,6.8,6.8,6.67,6.77,695700,0
2006-06-27,6.84,6.88,6.66,6.7,956000,0
2006-06-28,6.75,6.78,6.64,6.75,737500,0
2006-06-29,6.8,7.06,6.67,7.06,886900,0
2006-06-30,7.01,7.2,7,7.18,1798400,0
2006-07-03,7.19,7.24,7.09,7.12,568200,0
2006-07-05,7.11,7.13,6.83,7.05,966800,0
2006-07-06,7.03,7.1,6.76,6.82,639500,0
2006-07-07,6.77,6.91,6.65,6.67,792800,0
2006-07-10,6.66,6.87,6.66,6.7,937600,0
2006-07-11,6.73,6.97,6.7,6.96,1450300,0
2006-07-12,7.04,7.1,6.8,6.83,1032700,0
2006-07-13,6.8,6.89,6.67,6.7,1076400,0
2006-07-14,6.8,6.86,6.64,6.69,894100,0
2006-07-17,6.65,6.75,6.56,6.64,1589300,0
2006-07-18,6.66,6.81,6.62,6.68,1199700,0
2006-07-19,6.66,6.95,6.66,6.91,944500,0
2006-07-20,6.9,6.93,6.65,6.7,1190300,0
2006-07-21,6.71,6.72,6.51,6.55,1184300,0
2006-07-24,6.6,6.77,6.55,6.72,1081500,0
2006-07-25,6.87,7.19,6.82,7.14,1178000,0
2006-07-26,7.09,7.4,7,7.22,1320100,0
2006-07-27,7.39,7.39,7,7.06,840700,0
2006-07-28,7,7.09,6.9,7.07,887100,0
2006-07-31,7.08,7.27,7.08,7.26,1780100,0
2006-08-01,7.4,7.4,7.08,7.24,1549400,0
2006-08-02,7.3,7.42,7.2,7.31,1483900,0
2006-08-03,7.11,7.21,7.08,7.12,1305300,0
2006-08-04,7.15,7.18,6.97,7.03,1336200,0
2006-08-07,7.01,7.14,7.01,7.07,878400,0
2006-08-08,7.07,7.1,6.86,6.9,970500,0
2006-08-09,6.98,7.03,6.76,6.79,870700,0
2006-08-10,6.71,6.9,6.6,6.76,1127900,0
2006-08-11,6.73,6.79,6.55,6.6,714400,0
2006-08-14,6.58,6.62,6.3,6.35,1171800,0
2006-08-15,6.45,6.5,6.35,6.5,1503900,0
2006-08-16,6.5,6.63,6.42,6.49,899800,0
2006-08-17,6.51,6.51,6.25,6.28,1218300,0
2006-08-18,6.3,6.44,6.26,6.44,655300,0
2006-08-21,6.44,6.54,6.43,6.51,557800,0
2006-08-22,6.54,6.63,6.43,6.6,750500,0
2006-08-23,6.56,6.69,6.47,6.51,536300,0
2006-08-24,6.5,6.63,6.48,6.58,456600,0
2006-08-25,6.59,7.19,6.59,7.07,1661000,0
2006-08-28,7.07,7.29,7.02,7.06,1624200,0
2006-08-29,7.07,7.17,6.94,6.96,2438700,0
2006-08-30,6.97,7.02,6.82,6.99,951400,0
2006-08-31,6.9,7.31,6.88,7.1,1107500,0
2006-09-01,7.16,7.3,7.13,7.25,575000,0
2006-09-05,7.31,7.65,7.3,7.48,1218700,0
2006-09-06,7.43,7.45,7.12,7.12,993900,0
2006-09-07,7.11,7.23,7.02,7.11,792100,0
2006-09-08,7.1,7.19,6.89,6.91,739400,0
2006-09-11,6.81,6.81,6.54,6.57,751900,0
2006-09-12,6.58,6.71,6.51,6.63,612900,0
2006-09-13,6.62,6.99,6.62,6.74,856400,0
2006-09-14,6.75,6.82,6.59,6.61,632400,0
2006-09-15,6.66,6.73,6.55,6.57,1012800,0
2006-09-18,6.59,6.88,6.58,6.86,834800,0
2006-09-19,7.01,7.05,6.82,6.94,1278100,0
2006-09-20,6.9,6.9,6.67,6.73,1604500,0
2006-09-21,6.75,7.02,6.75,6.89,1065300,0
2006-09-22,6.9,6.97,6.75,6.79,902400,0
2006-09-25,6.7,6.9,6.6,6.75,867700,0
2006-09-26,6.78,7.09,6.75,7.07,946700,0
2006-09-27,7.1,7.26,7.09,7.12,1488500,0
2006-09-28,7.16,7.24,7.09,7.1,643300,0
2006-09-29,7.09,7.19,7.07,7.08,658600,0
2006-10-02,7.15,7.18,6.82,6.85,886700,0
2006-10-03,6.8,6.81,6.5,6.62,827500,0
2006-10-04,6.61,6.96,6.55,6.87,1334600,0
2006-10-05,6.96,7.03,6.85,6.96,752900,0
2006-10-06,6.9,7.07,6.81,7,630000,0
2006-10-09,6.99,7.17,6.94,6.98,877000,0
2006-10-10,6.98,7.22,6.93,7.16,852900,0
2006-10-11,7.18,7.2,6.96,7.01,635900,0
2006-10-12,7.15,7.34,7.02,7.34,842300,0
2006-10-13,7.42,7.72,7.39,7.63,1397400,0
2006-10-16,7.69,7.87,7.64,7.83,1188200,0
2006-10-17,7.81,7.82,7.52,7.66,956800,0
2006-10-18,7.72,7.81,7.55,7.69,894100,0
2006-10-19,7.76,8,7.73,7.99,1011600,0
2006-10-20,8.03,8.03,7.76,7.85,839300,0
2006-10-23,7.85,7.99,7.76,7.84,960100,0
2006-10-24,7.77,8.03,7.77,7.99,1008500,0
2006-10-25,8.01,8.2,7.91,8.17,1050900,0
2006-10-26,8.2,8.28,8.13,8.28,1208000,0
2006-10-27,8.34,8.37,8.21,8.27,1124800,0
2006-10-30,8.18,8.24,8.05,8.19,830000,0
2006-10-31,8.24,8.24,7.99,8.19,995200,0
2006-11-01,8.35,8.35,7.96,7.99,1411900,0
2006-11-02,7.94,8.01,7.8,7.92,809400,0
2006-11-03,7.92,8.25,7.92,8.2,889900,0
2006-11-06,8.24,8.37,8.2,8.36,763600,0
2006-11-07,8.36,8.52,8.33,8.48,1386200,0
2006-11-08,8.49,9.12,8.4,9.1,1946900,0
2006-11-09,9.24,9.37,8.9,9.08,1466100,0
2006-11-10,9.13,9.25,9.06,9.23,1261800,0
2006-11-13,9.25,9.48,9.23,9.4,1723300,0
2006-11-14,9.35,9.55,9.21,9.52,1508500,0
2006-11-15,9.59,9.89,9.55,9.76,1462500,0
2006-11-16,9.82,9.93,8.74,9.09,2567300,0
2006-11-17,9.03,9.25,8.83,9.17,1378400,0
2006-11-20,9.2,9.39,9.04,9.33,995800,0
2006-11-21,9.42,9.49,9.29,9.46,605600,0
2006-11-22,9.49,9.74,9.38,9.64,894000,0
2006-11-24,9.71,9.72,9.57,9.57,265400,0
2006-11-27,9.63,9.8,9.49,9.76,1500500,0
2006-11-28,9.76,10.05,9.76,9.9,2209600,0
2006-11-29,9.7,9.8,9.52,9.66,2057800,0
2006-11-30,9.69,9.73,9.49,9.63,1477600,0
2006-12-01,9.66,9.66,9.27,9.49,1471200,0
2006-12-04,9.49,9.68,9.43,9.49,1269700,0
2006-12-05,9.53,9.58,9.41,9.43,1545400,0
2006-12-06,9.33,9.44,9.3,9.3,1486100,0
2006-12-07,9.3,9.33,9.02,9.1,1620800,0
2006-12-08,9.17,9.19,8.89,9.01,1490700,0
2006-12-11,9,9.18,8.97,9.11,1233300,0
2006-12-12,9.06,9.11,8.86,8.96,1187000,0
2006-12-13,9,9.14,8.94,9.07,713400,0
2006-12-14,9.12,9.47,9.11,9.32,1400900,0
2006-12-15,9.35,9.38,9.12,9.27,1037000,0
2006-12-18,9.25,9.25,8.74,8.75,865500,0
2006-12-19,8.54,8.96,8.5,8.84,846200,0
2006-12-20,8.88,8.93,8.61,8.61,605400,0
2006-12-21,8.57,8.79,8.52,8.61,582100,0
2006-12-22,8.65,8.73,8.52,8.65,530200,0
2006-12-26,8.68,8.89,8.36,8.37,859000,0
2006-12-27,8.37,8.47,8.2,8.4,1193500,0
2006-12-28,8.39,8.41,8.18,8.24,1061500,0
2006-12-29,8.31,8.31,8.14,8.17,904400,0
2007-01-03,8.06,8.1,7.84,7.9,1346100,0
2007-01-04,7.9,7.9,7.7,7.73,1037700,0
2007-01-05,7.71,7.92,7.71,7.84,949600,0
2007-01-08,7.92,8.07,7.91,7.94,995800,0
2007-01-09,7.51,7.94,7.5,7.85,1268700,0
2007-01-10,7.75,7.92,7.74,7.8,1041200,0
2007-01-11,7.88,8.13,7.82,7.93,1102800,0
2007-01-12,7.88,8.18,7.88,8.16,908400,0
2007-01-16,8.15,8.24,8,8.02,1058300,0
2007-01-17,8.01,8.23,8.01,8.11,687000,0
2007-01-18,8.08,8.24,7.94,7.96,726700,0
2007-01-19,7.96,8.24,7.92,8.19,519800,0
2007-01-22,8.17,8.24,7.88,8.01,1121200,0
2007-01-23,8.16,8.75,8.12,8.7,1791200,0
2007-01-24,8.9,8.97,8.7,8.93,1008700,0
2007-01-25,8.9,8.93,8.71,8.74,860400,0
2007-01-26,8.74,9.04,8.74,8.97,800100,0
2007-01-29,8.97,9.09,8.92,9.04,1353900,0
2007-01-30,9.08,9.4,9.08,9.34,975200,0
2007-01-31,9.35,9.4,9.2,9.26,1332400,0
2007-02-01,9.25,9.39,9.19,9.33,716200,0
2007-02-02,9.4,9.41,9.22,9.32,740100,0
2007-02-05,9.38,9.52,9.31,9.36,1053700,0
2007-02-06,9.4,9.49,9.31,9.38,619600,0
2007-02-07,9.44,9.44,9.12,9.22,734300,0
2007-02-08,9.19,9.21,9.04,9.15,995900,0
2007-02-09,9.15,9.22,9.11,9.15,922600,0
2007-02-12,9.11,9.13,8.99,9.06,698177,0
2007-02-13,9.05,9.13,8.99,9,643798,0
2007-02-14,8.99,9.12,8.99,9,732049,0
2007-02-15,9,9,8.78,8.89,548800,0
2007-02-16,8.89,8.95,8.76,8.87,573500,0
2007-02-20,8.87,9.05,8.78,8.95,624900,0
2007-02-21,8.81,8.94,8.76,8.9,497500,0
2007-02-22,9.04,9.1,8.88,8.97,1828300,0
2007-02-23,9,9.07,8.92,8.98,3232400,0
2007-02-26,9,9.05,8.82,8.99,1596901,0
2007-02-27,8.8,9.02,8.71,8.86,1632000,0
2007-02-28,8.85,8.87,8.55,8.57,1185300,0
2007-03-01,8.47,8.58,8.12,8.46,1640241,0
2007-03-02,8.46,8.52,8.29,8.31,1268500,0
2007-03-05,8.09,8.37,8.09,8.13,1101600,0
2007-03-06,8.35,8.68,8.25,8.54,1084500,0
2007-03-07,8.55,9.16,8.54,8.99,2866800,0
2007-03-08,9.17,9.27,8.95,8.97,1639300,0
2007-03-09,9.05,9.05,8.87,8.96,838800,0
2007-03-12,8.87,8.99,8.78,8.92,534300,0
2007-03-13,8.75,8.94,8.5,8.52,1034000,0
2007-03-14,8.52,8.76,8.49,8.68,1286900,0
2007-03-15,8.65,8.82,8.61,8.71,869600,0
2007-03-16,8.7,8.78,8.62,8.72,1656200,0
2007-03-19,8.9,8.97,8.78,8.95,1808000,0
2007-03-20,8.9,9.02,8.86,8.98,1087000,0
2007-03-21,8.97,9.28,8.97,9.14,2227700,0
2007-03-22,9.19,9.68,9.14,9.56,2731166,0
2007-03-23,9.57,9.73,9.48,9.64,1380400,0
2007-03-26,9.7,9.75,9.58,9.64,1038800,0
2007-03-27,9.61,9.61,9.25,9.39,1363500,0
2007-03-28,9.39,9.44,9.15,9.18,1444200,0
2007-03-29,9.28,9.72,9.27,9.7,1684200,0
2007-03-30,9.74,9.76,9.35,9.39,1108109,0
2007-04-02,9.4,9.8,9.4,9.79,1485800,0
2007-04-03,9.75,9.83,9.6,9.82,1331800,0
2007-04-04,9.78,10,9.71,9.86,1477600,0
2007-04-05,9.86,9.95,9.76,9.83,881700,0
2007-04-09,9.82,9.99,9.71,9.72,861500,0
2007-04-10,9.75,9.98,9.75,9.98,910700,0
2007-04-11,9.99,10.46,9.94,10.28,3288820,0
2007-04-12,10.42,10.58,10.24,10.38,2283827,0
2007-04-13,10.35,10.44,10.26,10.3,2530460,0
2007-04-16,10.43,10.69,10.28,10.68,2354317,0
2007-04-17,10.71,11,10.71,10.77,2276375,0
2007-04-18,10.75,10.76,10.43,10.44,2192700,0
2007-04-19,10.52,10.69,10.3,10.65,2583800,0
2007-04-20,10.65,10.95,10.65,10.94,2277172,0
2007-04-23,11.02,11.4,10.95,10.99,3278600,0
2007-04-24,11.09,11.2,11.01,11.18,2023200,0
2007-04-25,11.2,11.98,11.2,11.81,3715330,0
2007-04-26,11.82,11.83,11,11.35,2513413,0
2007-04-27,11.31,11.41,10.94,11.21,2170057,0
2007-04-30,11.17,11.5,10.85,10.86,1854400,0
2007-05-01,10.86,10.99,10.61,10.73,1946082,0
2007-05-02,10.75,10.88,10.69,10.81,1769400,0
2007-05-03,10.8,10.92,10.7,10.82,1259600,0
2007-05-04,10.92,11.03,10.8,11.01,1994500,0
2007-05-07,11.26,11.5,11.21,11.47,2558300,0
2007-05-08,11.7,11.76,10.72,11.13,2569134,0
2007-05-09,11.2,11.2,10.79,10.98,1387300,0
2007-05-10,10.99,11,10.53,10.62,1707090,0
2007-05-11,11.04,11.04,10.55,10.75,1345940,0
2007-05-14,10.93,10.97,10.62,10.77,1127950,0
2007-05-15,10.68,10.79,10.41,10.5,1913800,0
2007-05-16,10.56,10.7,10.31,10.63,1221356,0
2007-05-17,10.67,11.15,10.59,11.1,2946000,0
2007-05-18,11.12,11.25,11.05,11.22,1796000,0
2007-05-21,11.27,11.59,11.15,11.43,1893850,0
2007-05-22,11.51,11.75,11.47,11.49,1707600,0
2007-05-23,11.6,11.71,11.32,11.42,1224041,0
2007-05-24,11.42,11.49,10.85,11.04,1689300,0
2007-05-25,11.14,11.25,11,11.1,736600,0
2007-05-29,11.18,11.65,11.14,11.53,2210440,0
2007-05-30,11.41,11.72,11.36,11.72,2195530,0
2007-05-31,11.71,11.78,11.58,11.69,1551800,0
2007-06-01,11.78,11.96,11.75,11.87,2651989,0
2007-06-04,11.95,12.1,11.8,11.97,3245640,0
2007-06-05,11.69,12.02,11.51,11.99,2377600,0
2007-06-06,11.99,12.05,11.65,11.88,2257996,0
2007-06-07,11.87,11.95,11.4,11.42,1741859,0
2007-06-08,11.25,11.45,11.1,11.4,1371657,0
2007-06-11,11.41,11.61,11.36,11.49,989500,0
2007-06-12,11.41,11.56,11.21,11.22,1008665,0
2007-06-13,11.2,11.48,11.2,11.43,901900,0
2007-06-14,11.52,11.6,11.45,11.46,1345100,0
2007-06-15,11.77,11.77,11.45,11.55,1762700,0
2007-06-18,11.74,11.91,11.6,11.65,1461400,0
2007-06-19,11.58,11.68,11.43,11.6,994900,0
2007-06-20,11.6,11.68,11.12,11.17,1251100,0
2007-06-21,11.17,11.51,11.15,11.5,1809100,0
2007-06-22,11.36,11.55,11.35,11.38,2321600,0
2007-06-25,11.39,11.39,10.88,10.95,1487200,0
2007-06-26,11.03,11.1,10.52,10.67,1603400,0
2007-06-27,10.59,11.15,10.58,11.15,1289100,0
2007-06-28,11.15,11.19,10.39,10.45,3413700,0
2007-06-29,10.5,10.68,10.44,10.54,5664300,0
2007-07-02,10.62,10.9,10.54,10.88,2840000,0
2007-07-03,10.88,10.91,10.78,10.86,638600,0
2007-07-05,11.14,11.37,11.06,11.25,3251794,0
2007-07-06,11.36,11.49,11.34,11.45,1696900,0
2007-07-09,11.4,11.64,11.4,11.64,1942700,0
2007-07-10,11.57,11.65,11.36,11.46,2674366,0
2007-07-11,11.44,11.53,11.34,11.43,1501300,0
2007-07-12,11.4,11.45,11.08,11.35,3261400,0
2007-07-13,11.19,11.32,11.08,11.18,1069600,0
2007-07-16,11.38,11.38,11,11.07,1583880,0
2007-07-17,11.07,11.38,11.07,11.1,1850100,0
2007-07-18,11.09,11.17,10.99,11.17,1927200,0
2007-07-19,11.2,11.27,10.99,11,2676802,0
2007-07-20,10.98,10.99,10.63,10.73,2677200,0
2007-07-23,11,11.04,10.77,10.85,2048600,0
2007-07-24,10.75,10.85,10.44,10.51,2567600,0
2007-07-25,10.51,10.55,9.76,10.21,3492200,0
2007-07-26,10.09,10.28,9.69,9.96,2043500,0
2007-07-27,9.67,10.25,7.8,9.49,1770100,0
2007-07-30,9.49,9.63,9.13,9.51,2266800,0
2007-07-31,9.65,9.79,9.41,9.42,1685000,0
2007-08-01,9.1,9.51,8.64,8.97,3468600,0
2007-08-02,8.97,9.15,8.62,8.78,3654902,0
2007-08-03,8.6,8.75,8.14,8.14,2699900,0
2007-08-06,8.15,8.2,7.77,8.02,2691200,0
2007-08-07,8.02,8.22,7.77,7.88,4017130,0
2007-08-08,8.13,8.13,7.38,7.6,6395323,0
2007-08-09,7.4,7.6,7.1,7.15,6433000,0
2007-08-10,7.1,8.53,7.01,8.27,5044285,0
2007-08-13,8.47,8.67,8.01,8.03,2620400,0
2007-08-14,7.98,8.22,7.64,7.66,2191500,0
2007-08-15,7.52,8.14,7.52,7.85,2091900,0
2007-08-16,7.9,7.95,7.15,7.67,3563208,0
2007-08-17,7.91,8.41,7.7,7.72,2070700,0
2007-08-20,7.85,7.9,7.54,7.81,948700,0
2007-08-21,7.71,7.89,7.65,7.66,1023000,0
2007-08-22,7.77,8.09,7.67,8.07,2240700,0
2007-08-23,8.11,8.18,7.94,8.02,1363300,0
2007-08-24,7.94,8.31,7.65,8.3,1180500,0
2007-08-27,8.34,8.34,7.9,7.95,1072000,0
2007-08-28,7.99,8.01,7.59,7.68,1211200,0
2007-08-29,7.74,7.91,7.57,7.89,1123500,0
2007-08-30,7.79,7.83,7.65,7.72,980700,0
2007-08-31,7.91,7.91,7.71,7.79,736100,0
2007-09-04,7.82,8.04,7.77,7.88,2083200,0
2007-09-05,7.91,7.91,7.52,7.59,4392500,0
2007-09-06,7.68,7.7,7.54,7.6,1139500,0
2007-09-07,7.52,7.56,7.36,7.52,1063208,0
2007-09-10,7.62,7.62,7.14,7.31,1479500,0
2007-09-11,7.39,7.51,7.25,7.39,4033100,0
2007-09-12,7.39,7.71,7.37,7.63,2170300,0
2007-09-13,7.69,7.84,7.62,7.76,2565700,0
2007-09-14,7.72,7.98,7.67,7.96,1897300,0
2007-09-17,8.01,8.01,7.72,7.72,1273000,0
2007-09-18,7.8,8.1,7.68,8.05,1442900,0
2007-09-19,8.1,8.65,8.1,8.62,4114200,0
2007-09-20,8.5,8.68,8.42,8.67,1616446,0
2007-09-21,8.75,8.8,8.6,8.66,2127300,0
2007-09-24,8.65,8.66,8.35,8.4,1111700,0
2007-09-25,8.32,8.37,8.18,8.35,1080900,0
2007-09-26,8.43,8.45,8.14,8.26,1364300,0
2007-09-27,8.29,8.33,8.25,8.28,903900,0
2007-09-28,8.26,8.36,8.11,8.12,1244700,0
2007-10-01,8.12,8.19,8.05,8.19,917500,0
2007-10-02,8.11,8.15,7.99,8.09,758700,0
2007-10-03,8.05,8.11,7.77,7.93,1777300,0
2007-10-04,7.98,8.2,7.82,8.18,1447700,0
2007-10-05,8.28,8.34,8.04,8.22,1162900,0
2007-10-08,8.17,8.18,7.92,8,849700,0
2007-10-09,7.94,8.22,7.94,8.05,1372000,0
2007-10-10,8.02,8.15,7.95,8.12,1351100,0
2007-10-11,8.13,8.47,8.1,8.22,1641600,0
2007-10-12,8.22,8.5,8.17,8.41,895700,0
2007-10-15,8.5,8.62,8.2,8.28,1575200,0
2007-10-16,8.35,8.36,8.13,8.15,1431700,0
2007-10-17,8.32,8.38,8.18,8.38,1085700,0
2007-10-18,8.33,8.55,8.29,8.54,1417400,0
2007-10-19,8.52,8.54,8.1,8.12,1708700,0
2007-10-22,8.13,8.13,7.78,7.93,1613300,0
2007-10-23,8.22,8.5,8.09,8.45,2286500,0
2007-10-24,8.39,8.4,8.15,8.39,1460100,0
2007-10-25,8.35,8.43,8.16,8.25,1216200,0
2007-10-26,8.24,8.38,8.1,8.3,1104200,0
2007-10-29,8.33,8.37,8.17,8.3,972800,0
2007-10-30,8.31,8.33,8.12,8.22,1302200,0
2007-10-31,8.23,8.47,8.12,8.44,1747900,0
2007-11-01,8.29,8.39,8.02,8.03,1460000,0
2007-11-02,8.13,8.22,8.03,8.22,1347200,0
2007-11-05,8.06,8.16,8,8.02,1088425,0
2007-11-06,8.28,8.28,8.02,8.21,1225600,0
2007-11-07,8.21,9.07,8.16,8.65,5524406,0
2007-11-08,8.69,8.88,8.34,8.5,2496973,0
2007-11-09,8.37,8.8,8.3,8.56,1684575,0
2007-11-12,8.45,8.53,8,8.01,1916350,0
2007-11-13,8.05,8.22,7.91,8.18,1895400,0
2007-11-14,8.26,8.32,7.95,8.04,1761900,0
2007-11-15,8.07,8.11,7.77,7.84,1652100,0
2007-11-16,7.96,7.96,7.6,7.91,1832885,0
2007-11-19,7.86,7.88,7.43,7.53,1725500,0
2007-11-20,7.51,7.74,7.45,7.58,1628665,0
2007-11-21,7.55,7.62,7.36,7.48,1339060,0
2007-11-23,7.52,7.8,7.52,7.77,647000,0
2007-11-26,7.86,7.87,7.35,7.4,1371962,0
2007-11-27,7.44,7.46,7.14,7.16,2128871,0
2007-11-28,7.22,7.34,7.14,7.25,1224413,0
2007-11-29,7.25,7.45,7.22,7.32,900900,0
2007-11-30,7.29,7.37,7.12,7.15,1262400,0
2007-12-03,7.2,7.25,6.96,7.02,2111830,0
2007-12-04,6.95,7.02,6.7,6.93,2546026,0
2007-12-05,7,7.2,6.99,7.07,1439475,0
2007-12-06,7.1,7.31,7.06,7.29,1393474,0
2007-12-07,7.21,7.5,7.21,7.38,1812290,0
2007-12-10,7.45,7.54,7.39,7.46,819901,0
2007-12-11,7.45,7.61,7.22,7.24,1978918,0
2007-12-12,7.38,7.52,7.31,7.37,841000,0
2007-12-13,7.36,7.43,7.26,7.38,695778,0
2007-12-14,7.32,7.36,7.19,7.19,747400,0
2007-12-17,7.21,7.21,7.01,7.01,908400,0
2007-12-18,7.11,7.18,6.97,7.16,1039100,0
2007-12-19,7.11,7.3,7.1,7.25,1113100,0
2007-12-20,7.17,7.3,7.06,7.27,982270,0
2007-12-21,7.29,7.42,7.27,7.42,1760290,0
2007-12-24,7.41,7.76,7.39,7.72,580427,0
2007-12-26,7.75,7.85,7.6,7.78,784300,0
2007-12-27,7.83,7.83,7.5,7.5,629300,0
2007-12-28,7.46,7.67,7.46,7.65,817664,0
2007-12-31,7.59,7.65,7.48,7.55,820801,0
2008-01-02,7.56,7.74,7.44,7.69,1441356,0
2008-01-03,7.78,7.93,7.71,7.82,1127849,0
2008-01-04,7.75,7.75,7.46,7.48,1114846,0
2008-01-07,7.48,7.55,7.27,7.45,1562314,0
2008-01-08,7.49,7.64,7.38,7.38,1428688,0
2008-01-09,7.38,7.48,7.16,7.36,1821222,0
2008-01-10,7.25,7.28,6.97,7.08,3317633,0
2008-01-11,7.05,7.15,6.98,7,2245725,0
2008-01-14,7.05,7.36,7.05,7.31,1258650,0
2008-01-15,7.23,7.27,7.02,7.08,1873500,0
2008-01-16,7.05,7.21,6.84,7.09,1671571,0
2008-01-17,7.1,7.11,6.82,6.9,2225452,0
2008-01-18,6.9,6.97,6.65,6.87,1892823,0
2008-01-22,6.54,6.81,6.5,6.56,1843127,0
2008-01-23,6.47,6.66,6.1,6.63,2693249,0
2008-01-24,6.69,6.94,6.66,6.76,2592736,0
2008-01-25,6.9,6.99,6.64,6.81,1791955,0
2008-01-28,6.7,6.93,6.63,6.92,1259860,0
2008-01-29,6.97,7.08,6.87,7.02,1155652,0
2008-01-30,7.04,7.21,6.95,6.96,1453298,0
2008-01-31,6.86,7.06,6.86,6.95,1283560,0
2008-02-01,6.99,7.19,6.95,7.16,1013611,0
2008-02-04,7.13,7.46,7.11,7.36,1561367,0
2008-02-05,7.23,7.32,7.06,7.06,883249,0
2008-02-06,7.12,7.15,6.78,6.78,799300,0
2008-02-07,6.76,7.01,6.67,6.9,1080561,0
2008-02-08,6.9,7.05,6.85,6.95,705107,0
2008-02-11,6.89,7.04,6.8,7.02,810217,0
2008-02-12,7.04,7.24,6.98,7.04,1218866,0
2008-02-13,7.03,7.44,7.03,7.37,1340667,0
2008-02-14,7.37,7.39,7.12,7.13,785135,0
2008-02-15,7.1,7.18,6.92,7.06,671917,0
2008-02-19,7.16,7.37,7.14,7.31,723828,0
2008-02-20,7.27,7.59,7.21,7.59,1007117,0
2008-02-21,7.56,7.64,7.19,7.2,865292,0
2008-02-22,7.22,7.32,7.05,7.32,642604,0
2008-02-25,7.3,7.75,7.26,7.71,1484800,0
2008-02-26,7.8,7.92,6.95,7.01,4725542,0
2008-02-27,7.05,7.05,6.63,6.85,2302009,0
2008-02-28,6.83,7.1,6.79,6.93,1856195,0
2008-02-29,7.03,7.03,6.62,6.63,1422817,0
2008-03-03,6.6,6.6,6.1,6.19,3419081,0
2008-03-04,6.26,6.26,5.91,6.03,2438316,0
2008-03-05,6.1,6.26,6.06,6.26,1999269,0
2008-03-06,6.26,6.3,5.96,6.01,1879873,0
2008-03-07,5.98,6.01,5.75,5.8,2387657,0
2008-03-10,5.85,5.85,5.5,5.53,1628119,0
2008-03-11,5.66,5.74,5.55,5.72,2732787,0
2008-03-12,5.73,5.79,5.5,5.57,2614300,0
2008-03-13,5.52,6.02,5.44,5.99,2915637,0
2008-03-14,6.03,6.07,5.7,5.97,3302499,0
2008-03-17,5.85,5.89,5.61,5.7,2088167,0
2008-03-18,5.83,6.02,5.76,5.87,2471002,0
2008-03-19,5.85,5.94,5.56,5.58,2337300,0
2008-03-20,5.56,5.68,5.46,5.56,2666300,0
2008-03-24,5.57,5.78,5.57,5.72,2017150,0
2008-03-25,5.75,5.91,5.7,5.88,1928699,0
2008-03-26,5.85,6.64,5.85,6.64,3966667,0
2008-03-27,6.67,6.85,6.52,6.54,1742991,0
2008-03-28,6.56,6.65,6.39,6.39,1391850,0
2008-03-31,6.47,6.5,6.28,6.46,1485450,0
2008-04-01,6.49,6.69,6.41,6.69,1226022,0
2008-04-02,6.67,6.93,6.59,6.89,1360015,0
2008-04-03,6.89,7.06,6.79,7,1264659,0
2008-04-04,7,7.16,6.89,7.06,970682,0
2008-04-07,7.21,7.25,7.04,7.12,1404756,0
2008-04-08,7.06,7.18,6.96,6.98,1438434,0
2008-04-09,7.18,7.38,6.98,7.29,3598179,0
2008-04-10,7.27,7.46,7.19,7.45,2438304,0
2008-04-11,7.38,7.42,7.09,7.12,2029528,0
2008-04-14,7.19,7.48,7.13,7.41,1264111,0
2008-04-15,7.42,7.47,7.22,7.45,1898824,0
2008-04-16,7.5,7.71,7.41,7.68,1859151,0
2008-04-17,7.69,7.84,7.62,7.82,1928616,0
2008-04-18,7.83,8.09,7.7,8.09,2612761,0
2008-04-21,8.12,8.12,7.91,8.05,1706249,0
2008-04-22,8.01,8.12,7.8,7.84,1316959,0
2008-04-23,7.89,7.92,7.61,7.76,1472026,0
2008-04-24,7.69,7.9,7.53,7.89,1850162,0
2008-04-25,7.95,8.14,7.86,8.06,1478228,0
2008-04-28,8.14,8.25,7.99,8.18,1361633,0
2008-04-29,8.17,8.17,7.91,7.97,1237102,0
2008-04-30,8.05,8.14,7.94,8.02,1379988,0
2008-05-01,8.02,8.09,7.76,8.07,1851602,0
2008-05-02,7.98,8.25,7.98,8.17,1464724,0
2008-05-05,8.15,8.33,8.15,8.33,1671676,0
2008-05-06,8.25,8.45,8.01,8.24,3885339,0
2008-05-07,8.27,8.27,7.9,7.96,2597665,0
2008-05-08,8,8.28,7.97,8.28,2095523,0
2008-05-09,8.33,8.33,7.9,8.12,2212798,0
2008-05-12,8.1,8.1,7.86,7.99,1934553,0
2008-05-13,7.9,8.25,7.9,8.19,1492974,0
2008-05-14,8.28,8.28,8.02,8.02,1792122,0
2008-05-15,8.07,8.28,8.06,8.27,1857992,0
2008-05-16,8.3,8.76,8.28,8.75,3011065,0
2008-05-19,8.75,9.08,8.75,8.86,2876077,0
2008-05-20,9.04,9.04,8.86,9.01,1688473,0
2008-05-21,9.12,9.31,9.03,9.04,2818311,0
2008-05-22,9.29,9.3,8.97,9.14,3061035,0
2008-05-23,9.22,9.25,8.75,8.93,1423264,0
2008-05-27,8.94,9.08,8.76,8.92,1388568,0
2008-05-28,8.96,9.02,8.67,8.97,1582652,0
2008-05-29,8.93,8.99,8.77,8.86,1606989,0
2008-05-30,8.98,9.01,8.81,8.94,1336584,0
2008-06-02,8.96,9.01,8.76,8.86,1270880,0
2008-06-03,8.76,8.95,8.59,8.76,1886008,0
2008-06-04,8.73,8.85,8.6,8.72,1476696,0
2008-06-05,8.73,9.11,8.66,9.1,1893315,0
2008-06-06,9.13,9.44,9.12,9.25,2998392,0
2008-06-09,9.37,9.72,9.22,9.5,2574256,0
2008-06-10,9.4,9.6,9.19,9.41,1698868,0
2008-06-11,9.43,9.6,9.29,9.39,1781167,0
2008-06-12,9.31,9.4,9.09,9.12,1454779,0
2008-06-13,9.21,9.32,9.17,9.3,1619864,0
2008-06-16,9.42,9.48,9.23,9.43,1482401,0
2008-06-17,9.41,9.58,9.32,9.55,1180732,0
2008-06-18,9.58,9.9,9.45,9.79,2275327,0
2008-06-19,9.81,10,9.68,9.73,2301667,0
2008-06-20,9.99,9.99,9.64,9.75,1861508,0
2008-06-23,9.83,10.29,9.75,10.17,3080215,0
2008-06-24,10.09,10.18,9.93,10.12,2152946,0
2008-06-25,10.03,10.12,9.77,10.06,2099634,0
2008-06-26,9.99,10.1,9.7,9.89,1733047,0
2008-06-27,9.85,10.06,9.7,10.02,2848197,0
2008-06-30,9.92,10.34,9.92,10.01,1974714,0
2008-07-01,10.05,10.22,9.85,10.18,1413239,0
2008-07-02,10.27,10.28,9.62,9.65,1664079,0
2008-07-03,9.6,9.76,8.84,8.89,2086423,0
2008-07-07,8.91,9.01,8.43,8.6,2995418,0
2008-07-08,8.54,8.65,8.02,8.26,3266116,0
2008-07-09,8.21,8.55,8.09,8.14,1732560,0
2008-07-10,8.15,8.68,8.02,8.68,2159544,0
2008-07-11,8.66,8.68,8.32,8.64,1438138,0
2008-07-14,8.64,9.31,8.64,9.28,2837566,0
2008-07-15,9.33,9.66,9,9.55,6198340,0
2008-07-16,9.47,9.74,8.9,9,2825929,0
2008-07-17,9.11,9.15,8.38,8.56,2344986,0
2008-07-18,8.55,8.9,8.5,8.53,1399270,0
2008-07-21,8.58,8.95,8.58,8.9,1459619,0
2008-07-22,8.87,9.03,8.57,8.63,2165720,0
2008-07-23,8.61,8.62,8.2,8.26,1788061,0
2008-07-24,8.33,8.38,7.8,7.97,2547601,0
2008-07-25,8.66,8.66,7.99,8.39,1985076,0
2008-07-28,8.41,8.6,8.31,8.57,1423533,0
2008-07-29,8.55,8.63,8.16,8.31,1992055,0
2008-07-30,8.34,8.74,8.22,8.7,1475456,0
2008-07-31,8.84,8.84,8.03,8.07,1819279,0
2008-08-01,8.17,8.5,8.03,8.49,2480268,0
2008-08-04,8.4,8.4,7.78,7.88,1702670,0
2008-08-05,7.9,8.39,7.61,7.77,2499873,0
2008-08-06,7.75,8.2,7.69,8.1,2375662,0
2008-08-07,8.15,8.4,7.96,8.17,2107120,0
2008-08-08,8.18,8.29,8,8.16,1650424,0
2008-08-11,8.13,8.42,8.13,8.41,1923769,0
2008-08-12,8.43,8.55,8.38,8.51,1467779,0
2008-08-13,8.52,9.11,8.48,9.08,2504845,0
2008-08-14,9.09,9.09,8.78,8.92,1471566,0
2008-08-15,8.92,9.08,8.61,8.76,1043884,0
2008-08-18,8.72,8.88,8.6,8.64,719651,0
2008-08-19,8.64,8.99,8.61,8.99,793937,0
2008-08-20,9.03,9.33,8.97,9.22,1411298,0
2008-08-21,9.25,9.43,9.22,9.3,1073092,0
2008-08-22,9.32,9.43,9.14,9.28,1163540,0
2008-08-25,9.26,9.4,8.95,9.04,915283,0
2008-08-26,9.05,9.34,9.05,9.2,909755,0
2008-08-27,9.29,9.55,9.29,9.41,2219120,0
2008-08-28,9.45,9.58,9.23,9.48,1621032,0
2008-08-29,9.48,9.58,9.23,9.27,720642,0
2008-09-02,8.89,9.4,8.78,8.99,1678153,0
2008-09-03,8.99,9.18,8.56,9.12,3250852,0
2008-09-04,9.16,9.16,8.7,8.95,1563131,0
2008-09-05,8.97,8.98,8.43,8.63,1167168,0
2008-09-08,8.83,8.91,8.43,8.56,1185384,0
2008-09-09,8.5,8.63,7.82,7.83,1660225,0
2008-09-10,7.94,8.33,7.83,8.3,1355764,0
2008-09-11,8.21,8.37,7.89,8.31,1002454,0
2008-09-12,8.3,8.73,8.3,8.66,849675,0
2008-09-15,8.58,8.63,8.01,8.13,1080558,0
2008-09-16,7.88,8.5,7.53,8.5,1557581,0
2008-09-17,8.5,8.58,7.87,8.19,2095919,0
2008-09-18,8.27,9.01,8.07,8.83,2224316,0
2008-09-19,9.23,9.32,8.59,9.16,2872496,0
2008-09-22,9.2,9.38,8.99,9.21,1548445,0
2008-09-23,9.11,9.26,8.57,8.79,998912,0
2008-09-24,8.79,8.89,8.58,8.65,641644,0
2008-09-25,8.55,9.06,8.55,8.98,1257306,0
2008-09-26,8.74,8.88,8.51,8.78,1341721,0
2008-09-29,8.65,8.65,7.69,7.85,1604695,0
2008-09-30,8.01,8.3,7.9,8.02,1621378,0
2008-10-01,8.05,8.06,7.52,7.81,1029864,0
2008-10-02,7.71,7.71,6.23,6.41,3416627,0
2008-10-03,6.4,7.1,6.32,6.39,2843430,0
2008-10-06,6.22,6.22,5.19,5.71,2751422,0
2008-10-07,5.94,6.11,4.83,4.89,3070205,0
2008-10-08,4.95,5.22,4.36,4.78,3925706,0
2008-10-09,4.74,5.09,4.12,4.19,2655053,0
2008-10-10,4.14,4.42,3.4,3.4,4429062,0
2008-10-13,3.73,4.31,3.73,4.06,3424716,0
2008-10-14,4.53,4.64,4.1,4.47,2790039,0
2008-10-15,4.3,4.38,3.75,3.75,2513001,0
2008-10-16,3.75,4.38,3.64,4.35,2821607,0
2008-10-17,4.25,4.66,4.04,4.28,1767865,0
2008-10-20,4.38,4.65,4.35,4.6,1315547,0
2008-10-21,4.6,4.87,4.44,4.59,883721,0
2008-10-22,4.4,4.42,3.88,4.13,1903884,0
2008-10-23,4.2,4.38,3.86,4.21,1516252,0
2008-10-24,3.86,4.1,3.75,3.9,1084443,0
2008-10-27,3.84,4.03,3.71,3.71,1136063,0
2008-10-28,3.96,4.18,3.51,4.17,1676429,0
2008-10-29,4.21,4.58,4.15,4.52,2348098,0
2008-10-30,4.55,4.86,4.51,4.86,1864957,0
2008-10-31,4.65,5.17,4.54,5.12,1633928,0
2008-11-03,5.07,5.21,4.85,4.91,869344,0
2008-11-04,5.18,5.75,5.02,5.75,1171947,0
2008-11-05,5.26,5.3,4.83,4.85,1988944,0
2008-11-06,4.8,4.8,4.02,4.04,2370825,0
2008-11-07,4.06,4.19,3.76,3.88,1940783,0
2008-11-10,4.12,4.2,3.72,3.76,1183470,0
2008-11-11,3.7,3.71,3.44,3.46,2354862,0
2008-11-12,3.49,3.49,3.11,3.11,1472616,0
2008-11-13,3.12,3.45,2.72,3.45,2442388,0
2008-11-14,3.37,3.42,3.11,3.14,1470431,0
2008-11-17,3.1,3.29,3.02,3.16,1022607,0
2008-11-18,3.15,3.23,2.92,3.06,1597996,0
2008-11-19,2.96,3.15,2.72,2.74,1560645,0
2008-11-20,2.67,2.85,2.45,2.46,2061384,0
2008-11-21,2.55,2.79,2.16,2.79,2091342,0
2008-11-24,2.86,2.94,2.76,2.88,1431779,0
2008-11-25,2.81,3.04,2.71,3.04,1376239,0
2008-11-26,3.01,3.15,2.89,3.12,1654488,0
2008-11-28,3.1,3.1,2.88,3.06,609675,0
2008-12-01,2.97,2.97,2.46,2.46,2925082,0
2008-12-02,2.65,2.65,2.41,2.62,2860104,0
2008-12-03,2.6,2.84,2.58,2.79,1427762,0
2008-12-04,2.77,2.9,2.63,2.63,1469045,0
2008-12-05,2.55,2.75,2.37,2.75,1619404,0
2008-12-08,3,3,2.79,2.96,1192399,0
2008-12-09,3,3.1,2.84,2.88,1092297,0
2008-12-10,2.94,3.05,2.91,2.99,748093,0
2008-12-11,2.96,3.11,2.82,2.85,966628,0
2008-12-12,2.81,3.12,2.75,3.08,1100749,0
2008-12-15,3.1,3.26,2.88,2.93,958735,0
2008-12-16,3.06,3.23,3.02,3.15,1675386,0
2008-12-17,3.08,3.32,3.07,3.21,1371784,0
2008-12-18,3.2,3.25,2.94,2.97,1088517,0
2008-12-19,3,3.12,2.93,2.95,1230072,0
2008-12-22,3.06,3.06,2.76,2.83,980081,0
2008-12-23,2.91,2.91,2.64,2.7,624753,0
2008-12-24,2.68,2.73,2.62,2.72,288474,0
2008-12-26,2.71,2.89,2.63,2.89,511434,0
2008-12-29,2.92,2.93,2.69,2.69,519177,0
2008-12-30,2.7,2.72,2.61,2.72,688794,0
2008-12-31,2.71,2.93,2.66,2.9,1266907,0
2009-01-02,2.96,3.28,2.91,3.13,1262863,0
2009-01-05,3.18,3.29,3.05,3.2,1013362,0
2009-01-06,3.23,3.39,3.19,3.25,1786318,0
2009-01-07,3.15,3.2,3.02,3.18,1110552,0
2009-01-08,3.16,3.39,3.14,3.34,1126312,0
2009-01-09,3.32,3.32,3.14,3.17,1356599,0
2009-01-12,3.17,3.17,2.9,2.94,933929,0
2009-01-13,2.92,3.07,2.91,3.03,414603,0
2009-01-14,3.06,3.06,2.82,2.83,1555434,0
2009-01-15,2.83,3.01,2.64,2.97,1457679,0
2009-01-16,3.01,3.02,2.83,2.92,592222,0
2009-01-20,2.88,2.9,2.65,2.65,939917,0
2009-01-21,2.76,2.77,2.48,2.62,2682046,0
2009-01-22,2.65,2.65,2.41,2.47,1051712,0
2009-01-23,2.34,2.43,2.27,2.33,2030007,0
2009-01-26,2.31,2.41,2.27,2.29,1553272,0
2009-01-27,2.32,2.33,2.22,2.27,1064851,0
2009-01-28,2.38,2.38,2.26,2.3,1004730,0
2009-01-29,2.33,2.33,2.22,2.22,583701,0
2009-01-30,2.24,2.29,2.11,2.12,911338,0
2009-02-02,2.17,2.17,2.04,2.06,1424432,0
2009-02-03,2.15,2.15,1.87,2,1030928,0
2009-02-04,2.02,2.03,1.93,1.94,1268225,0
2009-02-05,1.92,1.94,1.87,1.9,939444,0
2009-02-06,1.9,2.03,1.9,1.99,1249700,0
2009-02-09,2.03,2.13,1.97,2.05,686007,0
2009-02-10,2.05,2.11,1.9,1.91,914106,0
2009-02-11,1.92,2.01,1.87,1.87,631959,0
2009-02-12,1.85,1.88,1.8,1.83,766778,0
2009-02-13,1.84,1.86,1.8,1.81,575028,0
2009-02-17,1.81,1.81,1.67,1.67,1395644,0
2009-02-18,1.7,1.77,1.6,1.63,1081032,0
2009-02-19,1.68,1.7,1.6,1.6,587323,0
2009-02-20,1.57,1.58,1.5,1.55,1220574,0
2009-02-23,1.65,1.65,1.28,1.28,1532452,0
2009-02-24,1.44,1.76,1.44,1.71,2421295,0
2009-02-25,1.7,1.75,1.6,1.63,710980,0
2009-02-26,1.64,1.71,1.6,1.6,511128,0
2009-02-27,1.6,1.72,1.5,1.6,659884,0
2009-03-02,1.52,1.6,1.49,1.49,953025,0
2009-03-03,1.51,1.61,1.38,1.45,920858,0
2009-03-04,1.51,1.58,1.44,1.52,713817,0
2009-03-05,1.51,1.51,1.42,1.43,1114302,0
2009-03-06,1.46,1.53,1.4,1.4,635124,0
2009-03-09,1.4,1.5,1.31,1.39,673485,0
2009-03-10,1.43,1.48,1.39,1.48,733817,0
2009-03-11,1.44,1.58,1.38,1.52,955678,0
2009-03-12,1.52,1.73,1.47,1.73,910902,0
2009-03-13,1.75,1.77,1.56,1.64,634796,0
2009-03-16,1.66,1.68,1.56,1.66,747573,0
2009-03-17,1.66,1.77,1.62,1.76,613778,0
2009-03-18,1.74,1.78,1.64,1.73,647555,0
2009-03-19,1.77,1.91,1.77,1.86,1003482,0
2009-03-20,1.88,1.89,1.77,1.82,1695021,0
2009-03-23,1.88,1.97,1.85,1.97,1233720,0
2009-03-24,1.97,2.05,1.96,2,983000,0
2009-03-25,2.01,2.07,1.93,2.06,1026746,0
2009-03-26,2.09,2.16,2.08,2.16,689214,0
2009-03-27,2.11,2.18,2.04,2.08,739277,0
2009-03-30,2.02,2.02,1.84,1.86,582768,0
2009-03-31,1.9,1.99,1.84,1.84,500922,0
2009-04-01,1.82,1.95,1.8,1.91,488378,0
2009-04-02,1.97,2.12,1.97,2.08,953665,0
2009-04-03,2.08,2.13,1.91,2.12,858491,0
2009-04-06,2.08,2.09,1.92,1.97,739886,0
2009-04-07,1.94,2.05,1.8,1.9,934910,0
2009-04-08,2.07,2.35,1.96,2.35,2356922,0
2009-04-09,2.48,2.55,2.41,2.54,1437095,0
2009-04-13,2.52,2.58,2.45,2.56,1019224,0
2009-04-14,2.52,2.59,2.45,2.46,890055,0
2009-04-15,2.45,2.65,2.45,2.65,1099135,0
2009-04-16,2.66,2.83,2.63,2.83,961876,0
2009-04-17,2.89,2.93,2.79,2.91,953620,0
2009-04-20,2.9,2.9,2.55,2.57,1073934,0
2009-04-21,2.56,2.82,2.47,2.77,828195,0
2009-04-22,2.71,2.9,2.7,2.79,756087,0
2009-04-23,2.87,2.89,2.62,2.67,872771,0
2009-04-24,2.69,2.83,2.67,2.81,731603,0
2009-04-27,2.78,2.78,2.66,2.67,682266,0
2009-04-28,2.65,2.73,2.6,2.7,556107,0
2009-04-29,2.7,2.85,2.7,2.85,689446,0
2009-04-30,2.94,2.94,2.76,2.76,927057,0
2009-05-01,2.76,2.99,2.75,2.96,1193257,0
2009-05-04,3.05,3.25,3.03,3.25,1784082,0
2009-05-05,3.21,3.35,3.21,3.24,1423726,0
2009-05-06,3.3,3.94,3.29,3.73,3124118,0
2009-05-07,3.95,4.07,3.5,3.61,2134928,0
2009-05-08,3.66,4.33,3.66,4.33,2802034,0
2009-05-11,4.26,4.27,4,4.16,1135492,0
2009-05-12,4.19,4.29,4,4.19,825661,0
2009-05-13,4.1,4.14,3.48,3.48,1859838,0
2009-05-14,3.49,3.76,3.33,3.73,1720982,0
2009-05-15,3.75,3.76,3.6,3.61,699951,0
2009-05-18,3.66,3.92,3.66,3.89,834879,0
2009-05-19,3.93,4.12,3.83,3.93,1170961,0
2009-05-20,4.12,4.15,3.97,3.99,1198042,0
2009-05-21,3.94,4,3.75,3.9,873023,0
2009-05-22,3.94,4.11,3.9,4.01,942356,0
2009-05-26,3.97,4.18,3.95,4.15,762523,0
2009-05-27,4.21,4.4,4.13,4.22,1728289,0
2009-05-28,4.22,4.57,4.2,4.52,1538883,0
2009-05-29,4.56,4.76,4.5,4.68,1368426,0
2009-06-01,4.95,5.39,4.75,5.3,2064197,0
2009-06-02,5.3,5.35,4.86,5.14,2985259,0
2009-06-03,4.93,5,4.5,4.66,1710103,0
2009-06-04,4.61,5.03,4.61,4.94,1268399,0
2009-06-05,5.03,5.23,4.96,5.07,1437217,0
2009-06-08,5.04,5.08,4.78,4.98,1467420,0
2009-06-09,5.05,5.13,4.95,5.01,883513,0
2009-06-10,5.15,5.22,5.03,5.18,1282158,0
2009-06-11,5.21,5.34,5.14,5.25,1070774,0
2009-06-12,5.19,5.3,5,5.28,1510041,0
2009-06-15,5.22,5.22,5.03,5.2,1491494,0
2009-06-16,5.25,5.34,4.97,5.11,1796404,0
2009-06-17,5.02,5.03,4.68,4.95,1015186,0
2009-06-18,4.93,4.93,4.58,4.59,983070,0
2009-06-19,4.69,4.75,4.58,4.59,1266384,0
2009-06-22,4.52,4.53,4.13,4.25,1907998,0
2009-06-23,4.28,4.42,4,4.11,881244,0
2009-06-24,4.16,4.37,4.14,4.27,622562,0
2009-06-25,4.26,4.37,4.18,4.36,705401,0
2009-06-26,4.31,4.66,4.3,4.61,2452797,0
2009-06-29,4.56,4.58,4.29,4.3,1302446,0
2009-06-30,4.22,4.49,4.21,4.34,743049,0
2009-07-01,4.36,4.6,4.34,4.38,568941,0
2009-07-02,4.27,4.27,4.05,4.19,1092298,0
2009-07-06,4.1,4.1,3.69,3.72,1143258,0
2009-07-07,3.69,3.9,3.63,3.64,1054682,0
2009-07-08,3.57,3.72,3.43,3.55,1322932,0
2009-07-09,3.59,3.88,3.55,3.75,778731,0
2009-07-10,3.71,3.82,3.49,3.8,618137,0
2009-07-13,3.81,4.05,3.66,4.03,1268734,0
2009-07-14,4.04,4.15,4,4.04,746580,0
2009-07-15,4.2,4.28,4.13,4.28,932238,0
2009-07-16,4.19,4.48,4.15,4.42,789349,0
2009-07-17,4.35,4.59,4.22,4.52,1116342,0
2009-07-20,4.56,4.61,4.4,4.51,733074,0
2009-07-21,4.54,4.6,4.32,4.48,673762,0
2009-07-22,4.44,4.46,4.3,4.39,471660,0
2009-07-23,4.37,4.69,4.37,4.67,881081,0
2009-07-24,4.63,4.71,4.53,4.7,593633,0
2009-07-27,4.7,4.78,4.58,4.78,438090,0
2009-07-28,4.75,4.75,4.52,4.66,477381,0
2009-07-29,4.52,4.55,4.16,4.37,784802,0
2009-07-30,4.44,4.65,4.42,4.58,644892,0
2009-07-31,4.78,4.9,4.6,4.62,765449,0
2009-08-03,4.69,4.9,4.64,4.89,712182,0
2009-08-04,4.83,4.94,4.82,4.89,338550,0
2009-08-05,4.87,4.88,4.58,4.69,615124,0
2009-08-06,4.66,4.71,4.52,4.6,542366,0
2009-08-07,4.65,4.8,4.55,4.64,440990,0
2009-08-10,4.62,4.78,4.5,4.67,345759,0
2009-08-11,4.61,4.67,4.44,4.44,512966,0
2009-08-12,4.44,4.63,4.41,4.51,655699,0
2009-08-13,4.65,4.74,4.49,4.72,627403,0
2009-08-14,4.69,4.69,4.4,4.43,830090,0
2009-08-17,4.36,4.39,4.18,4.24,538906,0
2009-08-18,4.35,4.45,4.25,4.4,474652,0
2009-08-19,4.33,4.49,4.26,4.49,327565,0
2009-08-20,4.49,4.58,4.38,4.45,437831,0
2009-08-21,4.5,4.65,4.5,4.6,855294,0
2009-08-24,4.62,4.76,4.61,4.74,754983,0
2009-08-25,4.77,4.77,4.61,4.66,426706,0
2009-08-26,4.6,4.7,4.54,4.69,302768,0
2009-08-27,4.63,4.69,4.5,4.59,476465,0
2009-08-28,4.63,4.69,4.54,4.64,407209,0
2009-08-31,4.58,4.68,4.51,4.51,671458,0
2009-09-01,4.47,4.69,4.28,4.33,753256,0
2009-09-02,4.33,4.33,4.19,4.19,777385,0
2009-09-03,4.23,4.36,4.23,4.31,599182,0
2009-09-04,4.31,4.36,4.2,4.32,823296,0
2009-09-08,4.36,4.52,4.34,4.49,455298,0
2009-09-09,4.56,4.7,4.42,4.7,830522,0
2009-09-10,4.68,4.85,4.64,4.83,876723,0
2009-09-11,4.87,4.98,4.71,4.83,659399,0
2009-09-14,4.77,5,4.73,4.97,447639,0
2009-09-15,4.97,5.25,4.77,5.23,1495071,0
2009-09-16,5.25,5.65,5.2,5.64,1466300,0
2009-09-17,5.56,5.89,5.56,5.67,1546058,0
2009-09-18,5.7,5.75,5.47,5.71,1834108,0
2009-09-21,5.52,5.62,5.48,5.55,821752,0
2009-09-22,5.6,5.72,5.52,5.58,1047823,0
2009-09-23,5.58,5.64,5.37,5.42,1434679,0
2009-09-24,5.43,5.46,5.12,5.21,943459,0
2009-09-25,5.2,5.33,5.05,5.21,729209,0
2009-09-28,5.21,5.45,5.18,5.41,701922,0
2009-09-29,5.43,5.57,5.41,5.42,1001627,0
2009-09-30,5.44,5.6,5.24,5.46,1056491,0
2009-10-01,5.43,5.46,5.11,5.15,719642,0
2009-10-02,4.98,5.2,4.96,5.13,550648,0
2009-10-05,5.15,5.45,5.15,5.36,1098054,0
2009-10-06,5.42,5.55,5.3,5.43,776286,0
2009-10-07,5.42,5.7,5.4,5.69,875828,0
2009-10-08,5.74,6.09,5.73,6.06,1359104,0
2009-10-09,6.04,6.28,6,6.27,1372789,0
2009-10-12,6.3,6.51,6.22,6.22,897965,0
2009-10-13,6.19,6.24,5.89,6,1236251,0
2009-10-14,6.12,6.14,5.99,6.1,829025,0
2009-10-15,6.04,6.41,5.96,6.38,1504555,0
2009-10-16,6.33,6.35,6.09,6.21,819749,0
2009-10-19,6.22,6.4,6.16,6.31,506266,0
2009-10-20,6.33,6.33,6.04,6.21,672649,0
2009-10-21,6.15,6.54,6.1,6.39,1512588,0
2009-10-22,6.36,6.52,6.23,6.32,1360034,0
2009-10-23,6.38,6.4,5.95,6.02,1684057,0
2009-10-26,6.17,6.22,5.79,5.79,1060118,0
2009-10-27,5.8,5.86,5.6,5.69,1217004,0
2009-10-28,5.63,5.64,5.28,5.28,1515747,0
2009-10-29,5.34,5.7,5.34,5.67,1094660,0
2009-10-30,5.63,5.63,5.15,5.2,1940777,0
2009-11-02,5.2,5.44,4.99,5.16,1183918,0
2009-11-03,5.2,5.22,4.74,5.12,1708507,0
2009-11-04,5.14,5.28,4.99,4.99,946912,0
2009-11-05,5.06,5.25,4.97,5.14,1559957,0
2009-11-06,5.05,5.15,4.96,5.02,879631,0
2009-11-09,5.09,5.33,5.08,5.28,839056,0
2009-11-10,5.25,5.4,5.1,5.18,821875,0
2009-11-11,5.26,5.33,5.1,5.16,631391,0
2009-11-12,5.13,5.15,4.94,4.96,1048272,0
2009-11-13,5,5.04,4.85,4.98,603299,0
2009-11-16,5.05,5.28,5.03,5.21,825502,0
2009-11-17,5.18,5.28,5.14,5.26,565827,0
2009-11-18,5.29,5.34,5.2,5.26,937731,0
2009-11-19,5.21,5.21,4.96,5.12,1143242,0
2009-11-20,5.11,5.15,5.03,5.12,848886,0
2009-11-23,5.21,5.41,5.17,5.37,1066458,0
2009-11-24,5.34,5.39,5.11,5.25,746546,0
2009-11-25,5.3,5.32,5.18,5.28,409921,0
2009-11-27,5.03,5.1,4.93,5,685063,0
2009-11-30,5.04,5.04,4.86,5,878402,0
2009-12-01,5.05,5.17,4.9,4.92,988774,0
2009-12-02,4.93,5.08,4.9,4.95,676323,0
2009-12-03,4.94,4.99,4.74,4.75,1115861,0
2009-12-04,4.83,4.92,4.53,4.67,1063450,0
2009-12-07,4.64,4.79,4.61,4.7,602041,0
2009-12-08,4.67,4.69,4.45,4.5,866529,0
2009-12-09,4.52,4.59,4.32,4.41,1401773,0
2009-12-10,4.44,4.46,4.19,4.3,1076661,0
2009-12-11,4.34,4.41,4.3,4.41,914218,0
2009-12-14,4.52,4.7,4.42,4.69,826075,0
2009-12-15,4.66,4.69,4.57,4.62,742186,0
2009-12-16,4.62,4.78,4.61,4.77,640864,0
2009-12-17,4.72,4.8,4.62,4.68,512748,0
2009-12-18,4.74,5,4.74,5,1740477,0
2009-12-21,5,5.09,4.95,5.01,651409,0
2009-12-22,4.98,5.02,4.87,4.92,529131,0
2009-12-23,5,5,4.87,4.99,419173,0
2009-12-24,5,5.02,4.93,4.98,103450,0
2009-12-28,4.97,5.03,4.95,5.01,299376,0
2009-12-29,5,5.02,4.91,4.95,344228,0
2009-12-30,4.9,5.01,4.86,4.99,385725,0
2009-12-31,5.01,5.02,4.91,4.95,537760,0
2010-01-04,5.03,5.2,5.01,5.2,779316,0
2010-01-05,5.17,5.5,5.12,5.49,1103432,0
2010-01-06,5.48,5.55,5.41,5.47,805233,0
2010-01-07,5.47,5.51,5.3,5.36,584982,0
2010-01-08,5.27,5.59,5.27,5.54,984813,0
2010-01-11,5.54,5.63,5.44,5.46,630389,0
2010-01-12,5.38,5.44,5.25,5.27,423590,0
2010-01-13,5.31,5.5,5.21,5.46,435719,0
2010-01-14,5.45,5.54,5.39,5.49,341127,0
2010-01-15,5.52,5.56,5.35,5.55,701967,0
2010-01-19,5.54,5.85,5.54,5.82,889352,0
2010-01-20,5.73,5.77,5.63,5.7,551985,0
2010-01-21,5.7,5.78,5.37,5.37,1142370,0
2010-01-22,5.35,5.44,5.05,5.07,1080156,0
2010-01-25,5.14,5.25,5.03,5.13,768359,0
2010-01-26,5.09,5.28,5.05,5.16,537345,0
2010-01-27,5.11,5.26,5.03,5.21,520582,0
2010-01-28,5.24,5.26,4.97,5.01,802324,0
2010-01-29,5.05,5.18,4.79,4.81,456959,0
2010-02-01,4.82,4.98,4.82,4.97,407017,0
2010-02-02,4.97,5.07,4.91,5,467602,0
2010-02-03,5.05,5.07,4.85,5.01,625893,0
2010-02-04,4.97,4.97,4.7,4.72,855832,0
2010-02-05,4.67,4.78,4.55,4.68,904541,0
2010-02-08,4.69,4.77,4.55,4.73,621259,0
2010-02-09,4.83,4.88,4.75,4.81,453149,0
2010-02-10,4.79,4.9,4.7,4.83,455802,0
2010-02-11,4.8,4.94,4.77,4.94,542987,0
2010-02-12,4.89,4.92,4.82,4.92,643243,0
2010-02-16,4.99,5.05,4.94,5.03,463192,0
2010-02-17,5.04,5.21,5.04,5.21,709244,0
2010-02-18,5.18,5.36,5.1,5.36,631856,0
2010-02-19,5.33,5.4,5.23,5.36,383569,0
2010-02-22,5.4,5.4,5.2,5.24,453297,0
2010-02-23,5.21,5.26,5.04,5.07,497444,0
2010-02-24,5.11,5.26,5.08,5.19,435007,0
2010-02-25,5.07,5.39,5.05,5.39,569910,0
2010-02-26,5.4,5.44,5.12,5.13,715093,0
2010-03-01,5.15,5.25,5.15,5.25,471830,0
2010-03-02,5.25,5.41,5.22,5.41,545316,0
2010-03-03,5.4,5.44,5.31,5.38,472937,0
2010-03-04,5.38,5.44,5.28,5.3,338169,0
2010-03-05,5.33,5.35,5.26,5.3,808759,0
2010-03-08,5.28,5.41,5.22,5.23,683515,0
2010-03-09,5.2,5.51,5.18,5.4,1563880,0
2010-03-10,5.39,5.51,5.33,5.5,450999,0
2010-03-11,5.49,5.5,5.4,5.48,306398,0
2010-03-12,5.51,5.52,5.32,5.37,393696,0
2010-03-15,5.35,5.35,5.2,5.26,324304,0
2010-03-16,5.3,5.3,5.2,5.28,351279,0
2010-03-17,5.28,5.39,5.24,5.26,454436,0
2010-03-18,5.29,5.3,5.1,5.2,1194351,0
2010-03-19,5.2,5.26,5.03,5.04,883231,0
2010-03-22,5,5.08,4.94,5.01,424078,0
2010-03-23,5,5.05,4.95,5.04,525570,0
2010-03-24,4.99,5.08,4.95,4.95,337595,0
2010-03-25,5.01,5.01,4.6,4.63,963963,0
2010-03-26,4.66,4.83,4.65,4.7,917861,0
2010-03-29,4.71,4.88,4.7,4.82,379183,0
2010-03-30,4.83,4.92,4.74,4.81,451042,0
2010-03-31,4.85,5.06,4.81,4.93,989767,0
2010-04-01,5.05,5.05,4.94,5.02,410623,0
2010-04-05,5.04,5.23,5.03,5.19,546031,0
2010-04-06,5.15,5.23,5.11,5.18,398309,0
2010-04-07,5.16,5.29,5.16,5.28,697486,0
2010-04-08,5.25,5.57,5.15,5.51,1321174,0
2010-04-09,5.5,5.58,5.38,5.58,986887,0
2010-04-12,5.58,5.76,5.56,5.76,946246,0
2010-04-13,5.72,5.72,5.08,5.2,2209162,0
2010-04-14,5.27,5.32,5.12,5.15,1617318,0
2010-04-15,5.14,5.19,5.1,5.15,752843,0
2010-04-16,5.13,5.14,4.96,4.96,1277341,0
2010-04-19,4.96,5.12,4.92,4.97,2462506,0
2010-04-20,5.03,5.11,5.02,5.07,790231,0
2010-04-21,5.09,5.29,5.05,5.25,601188,0
2010-04-22,5.18,5.43,5.17,5.4,1108728,0
2010-04-23,5.38,5.59,5.32,5.56,1024573,0
2010-04-26,5.54,5.65,5.5,5.53,1058883,0
2010-04-27,5.5,5.5,5.29,5.34,1315685,0
2010-04-28,5.45,5.73,5.42,5.54,1415562,0
2010-04-29,5.56,5.64,5.43,5.61,1495053,0
2010-04-30,5.59,5.64,5.44,5.53,1164493,0
2010-05-03,5.56,5.59,5.29,5.55,1022769,0
2010-05-04,5.5,5.5,5.13,5.22,1335386,0
2010-05-05,5.11,5.25,4.97,4.97,1171520,0
2010-05-06,4.91,5.16,4.54,4.69,2763869,0
2010-05-07,4.71,4.85,4.51,4.53,1325963,0
2010-05-10,4.76,4.93,4.66,4.83,1097168,0
2010-05-11,4.72,5.07,4.71,4.97,769653,0
2010-05-12,4.98,5.2,4.98,5.2,1024435,0
2010-05-13,5.16,5.25,5.1,5.16,591983,0
2010-05-14,5.08,5.14,5.01,5.12,895647,0
2010-05-17,5.17,5.19,4.8,4.85,1210943,0
2010-05-18,4.93,5.05,4.79,4.8,549877,0
2010-05-19,4.78,4.85,4.64,4.65,1121129,0
2010-05-20,4.52,4.69,4.5,4.52,1444323,0
2010-05-21,4.45,4.81,4.44,4.7,1267798,0
2010-05-24,4.7,4.7,4.54,4.55,789146,0
2010-05-25,4.4,4.61,4.38,4.58,893240,0
2010-05-26,4.62,4.77,4.54,4.63,1097662,0
2010-05-27,4.77,4.96,4.71,4.95,737209,0
2010-05-28,4.91,4.93,4.78,4.81,518047,0
2010-06-01,4.69,4.69,4.24,4.24,1358575,0
2010-06-02,4.26,4.47,4.26,4.39,2532482,0
2010-06-03,4.44,4.84,4.44,4.81,1623060,0
2010-06-04,4.71,4.77,4.42,4.43,1589795,0
2010-06-07,4.48,4.52,4.22,4.23,849605,0
2010-06-08,4.27,4.34,4.11,4.15,910392,0
2010-06-09,4.16,4.45,4.14,4.18,644135,0
2010-06-10,4.3,4.52,4.26,4.52,664357,0
2010-06-11,4.43,4.55,4.39,4.47,659606,0
2010-06-14,4.53,4.59,4.39,4.46,517155,0
2010-06-15,4.53,4.56,4.45,4.46,903501,0
2010-06-16,4.32,4.5,4.31,4.39,733638,0
2010-06-17,4.33,4.46,4.33,4.39,458211,0
2010-06-18,4.35,4.39,4.28,4.28,1549342,0
2010-06-21,4.35,4.53,4.35,4.39,1085527,0
2010-06-22,4.43,4.48,4.24,4.24,724999,0
2010-06-23,4.33,4.34,4.18,4.27,501187,0
2010-06-24,4.25,4.28,3.98,4.03,1102297,0
2010-06-25,4.07,4.09,3.94,4.06,1709065,0
2010-06-28,4.01,4.09,3.91,3.94,344702,0
2010-06-29,3.89,3.92,3.75,3.87,1565959,0
2010-06-30,3.87,4,3.83,3.95,1057820,0
2010-07-01,3.93,3.93,3.56,3.62,1949563,0
2010-07-02,3.67,3.73,3.43,3.51,805177,0
2010-07-06,3.57,3.71,3.57,3.68,1182256,0
2010-07-07,3.71,3.91,3.7,3.91,786490,0
2010-07-08,3.94,3.99,3.83,3.89,492373,0
2010-07-09,3.89,4.04,3.89,4.01,557287,0
2010-07-12,3.98,4.07,3.89,3.93,513380,0
2010-07-13,4,4.13,3.98,4.1,707881,0
2010-07-14,4.06,4.12,4,4.11,489880,0
2010-07-15,4.1,4.1,3.92,4,419843,0
2010-07-16,3.95,4,3.81,3.81,557749,0
2010-07-19,3.82,3.89,3.75,3.79,330522,0
2010-07-20,3.72,3.89,3.66,3.89,521820,0
2010-07-21,3.92,3.95,3.75,3.78,397147,0
2010-07-22,3.86,3.94,3.82,3.94,509614,0
2010-07-23,3.9,4.04,3.83,4.04,671684,0
2010-07-26,4.07,4.4,4.05,4.39,1143401,0
2010-07-27,4.44,4.44,4.25,4.33,548532,0
2010-07-28,4.3,4.31,4.13,4.15,503462,0
2010-07-29,4.19,4.25,4.07,4.22,396949,0
2010-07-30,4.12,4.23,4.1,4.18,288695,0
2010-08-02,4.28,4.3,4.14,4.24,819620,0
2010-08-03,4.2,4.3,4.14,4.26,302449,0
2010-08-04,4.3,4.38,4.28,4.38,323650,0
2010-08-05,4.32,4.37,4.25,4.28,322712,0
2010-08-06,4.19,4.23,4.12,4.18,649426,0
2010-08-09,4.21,4.34,4.19,4.33,402173,0
2010-08-10,4.25,4.29,4.16,4.22,491625,0
2010-08-11,4.08,4.15,4.01,4.01,740262,0
2010-08-12,3.95,4.02,3.91,4.01,621744,0
2010-08-13,4,4.01,3.84,3.85,555976,0
2010-08-16,3.81,3.9,3.8,3.86,285567,0
2010-08-17,3.94,4.02,3.91,3.96,542240,0
2010-08-18,3.96,4.06,3.88,4.03,374323,0
2010-08-19,4.02,4.05,3.9,3.95,714967,0
2010-08-20,3.94,3.95,3.81,3.82,514436,0
2010-08-23,3.87,3.94,3.8,3.82,422729,0
2010-08-24,3.8,3.87,3.75,3.81,680780,0
2010-08-25,3.78,3.79,3.7,3.79,379356,0
2010-08-26,3.82,3.82,3.65,3.68,456866,0
2010-08-27,3.69,3.84,3.66,3.82,646967,0
2010-08-30,3.81,3.81,3.7,3.7,422183,0
2010-08-31,3.67,3.73,3.58,3.63,601756,0
2010-09-01,3.72,3.87,3.71,3.87,617224,0
2010-09-02,3.83,3.93,3.8,3.91,305477,0
2010-09-03,3.96,4.04,3.94,4.03,538622,0
2010-09-07,3.99,4.01,3.88,3.89,320704,0
2010-09-08,3.92,4.03,3.92,4.02,265790,0
2010-09-09,4.09,4.12,3.99,4.04,229563,0
2010-09-10,4.05,4.17,4.05,4.15,384688,0
2010-09-13,4.22,4.26,4.15,4.26,406157,0
2010-09-14,4.25,4.28,4.17,4.27,376640,0
2010-09-15,4.26,4.4,4.2,4.39,710380,0
2010-09-16,4.37,4.38,4.22,4.22,367524,0
2010-09-17,4.27,4.34,4.15,4.17,320735,0
2010-09-20,4.2,4.4,4.14,4.4,522100,0
2010-09-21,4.37,4.41,4.29,4.29,345796,0
2010-09-22,4.28,4.35,4.18,4.2,271485,0
2010-09-23,4.16,4.29,4.11,4.15,250546,0
2010-09-24,4.25,4.3,4.23,4.3,415692,0
2010-09-27,4.31,4.32,4.22,4.26,263129,0
2010-09-28,4.29,4.32,4.17,4.26,464256,0
2010-09-29,4.23,4.38,4.23,4.38,485055,0
2010-09-30,4.42,4.43,4.3,4.35,485815,0
2010-10-01,4.4,4.44,4.32,4.42,242424,0
2010-10-04,4.39,4.41,4.2,4.21,467026,0
2010-10-05,4.29,4.43,4.25,4.42,507931,0
2010-10-06,4.42,4.5,4.37,4.45,445869,0
2010-10-07,4.5,4.5,4.29,4.32,389981,0
2010-10-08,4.33,4.46,4.32,4.45,358542,0
2010-10-11,4.43,4.46,4.36,4.41,183391,0
2010-10-12,4.37,4.47,4.32,4.42,310149,0
2010-10-13,4.46,4.5,4.42,4.44,617171,0
2010-10-14,4.45,4.52,4.39,4.45,387567,0
2010-10-15,4.5,4.82,4.5,4.81,934701,0
2010-10-18,4.83,4.95,4.78,4.81,751818,0
2010-10-19,4.7,4.74,4.46,4.48,944395,0
2010-10-20,4.53,4.66,4.52,4.59,443846,0
2010-10-21,4.64,4.65,4.33,4.37,618042,0
2010-10-22,4.43,4.49,4.33,4.41,343814,0
2010-10-25,4.47,4.51,4.33,4.34,390606,0
2010-10-26,4.33,4.34,4.2,4.26,547043,0
2010-10-27,4.2,4.29,4.19,4.21,492824,0
2010-10-28,4.27,4.3,4.19,4.21,388313,0
2010-10-29,4.21,4.26,4.19,4.23,278230,0
2010-11-01,4.27,4.3,4.1,4.13,465827,0
2010-11-02,4.18,4.49,4.12,4.46,1062801,0
2010-11-03,4.5,4.5,4.17,4.19,1017717,0
2010-11-04,4.27,4.34,4.22,4.34,686278,0
2010-11-05,4.29,4.35,4.22,4.28,497534,0
2010-11-08,4.24,4.27,4.15,4.2,333412,0
2010-11-09,4.22,4.27,4,4.05,757097,0
2010-11-10,4.07,4.21,4.04,4.21,560649,0
2010-11-11,4.17,4.2,4.11,4.19,256656,0
2010-11-12,4.15,4.17,4.03,4.04,386230,0
2010-11-15,4.08,4.29,4.06,4.2,1030967,0
2010-11-16,4.15,4.18,4.04,4.09,400046,0
2010-11-17,4.09,4.23,4.08,4.19,665719,0
2010-11-18,4.25,4.28,4.16,4.16,574968,0
2010-11-19,4.16,4.26,4.12,4.24,421360,0
2010-11-22,4.24,4.24,4.15,4.19,478394,0
2010-11-23,4.11,4.18,4.02,4.04,437487,0
2010-11-24,4.1,4.15,4.05,4.15,347124,0
2010-11-26,4.1,4.12,4.05,4.05,251463,0
2010-11-29,4.04,4.11,4,4.06,345203,0
2010-11-30,4,4.05,3.97,4,758333,0
2010-12-01,4.05,4.05,3.85,4.02,2785071,0
2010-12-02,4.01,4.2,4,4.16,1230728,0
2010-12-03,4.1,4.16,4.06,4.08,1163067,0
2010-12-06,4.08,4.24,4.05,4.22,680418,0
2010-12-07,4.28,4.33,4.24,4.26,732141,0
2010-12-08,4.25,4.32,4.24,4.3,605415,0
2010-12-09,4.32,4.33,4.25,4.31,367173,0
2010-12-10,4.28,4.42,4.25,4.42,764794,0
2010-12-13,4.42,4.5,4.41,4.43,449540,0
2010-12-14,4.46,4.48,4.37,4.39,445375,0
2010-12-15,4.36,4.48,4.29,4.29,503889,0
2010-12-16,4.3,4.4,4.26,4.39,326530,0
2010-12-17,4.37,4.44,4.31,4.38,549182,0
2010-12-20,4.37,4.46,4.37,4.43,468282,0
2010-12-21,4.45,4.71,4.44,4.69,1041847,0
2010-12-22,4.69,4.79,4.61,4.66,624059,0
2010-12-23,4.68,4.7,4.61,4.65,535270,0
2010-12-27,4.54,4.64,4.53,4.6,387419,0
2010-12-28,4.62,4.62,4.48,4.5,438591,0
2010-12-29,4.49,4.56,4.49,4.56,895443,0
2010-12-30,4.54,4.57,4.49,4.5,399844,0
2010-12-31,4.49,4.62,4.45,4.57,418135,0
2011-01-03,4.65,4.72,4.57,4.57,538942,0
2011-01-04,4.59,4.7,4.43,4.5,694583,0
2011-01-05,4.5,4.63,4.45,4.63,421890,0
2011-01-06,4.65,4.69,4.54,4.56,395239,0
2011-01-07,4.59,4.6,4.44,4.52,451342,0
2011-01-10,4.5,4.56,4.45,4.54,1077816,0
2011-01-11,4.57,4.61,4.52,4.54,486020,0
2011-01-12,4.6,4.61,4.29,4.3,1645818,0
2011-01-13,4.31,4.41,4.19,4.4,1318647,0
2011-01-14,4.4,4.44,4.27,4.34,1519352,0
2011-01-18,4.3,4.38,4.26,4.34,380103,0
2011-01-19,4.33,4.37,4.24,4.25,714263,0
2011-01-20,4.21,4.27,4.15,4.16,622003,0
2011-01-21,4.19,4.29,4.11,4.11,542295,0
2011-01-24,4.11,4.18,3.98,4.06,2095204,0
2011-01-25,4.04,4.13,4.03,4.12,643040,0
2011-01-26,4.15,4.16,4,4.09,2736182,0
2011-01-27,4.11,4.15,3.99,4.1,1000873,0
2011-01-28,4.1,4.14,4.02,4.08,1027102,0
2011-01-31,4.1,4.34,4.08,4.34,1920651,0
2011-02-01,4.34,4.42,4.25,4.42,1574031,0
2011-02-02,4.39,4.58,4.36,4.56,1158856,0
2011-02-03,4.54,4.59,4.46,4.55,732560,0
2011-02-04,4.56,4.58,4.5,4.54,445072,0
2011-02-07,4.53,4.65,4.53,4.56,680159,0
2011-02-08,4.57,4.58,4.51,4.57,721711,0
2011-02-09,4.55,4.61,4.44,4.51,926392,0
2011-02-10,4.46,4.6,4.46,4.56,850347,0
2011-02-11,4.55,4.6,4.49,4.6,366454,0
2011-02-14,4.6,4.69,4.54,4.59,763887,0
2011-02-15,4.58,4.63,4.53,4.6,1166435,0
2011-02-16,4.64,4.65,4.59,4.65,370609,0
2011-02-18,4.71,4.75,4.64,4.7,502406,0
2011-02-22,4.67,4.75,4.64,4.73,1431471,0
2011-02-23,4.73,5.06,4.7,5.01,2485423,0
2011-02-24,5.11,5.14,4.9,4.95,1583815,0
2011-02-25,4.94,5.24,4.89,5.23,1805938,0
2011-02-28,5.28,5.65,5.17,5.26,2943356,0
2011-03-01,5.3,5.46,5.09,5.12,1301611,0
2011-03-02,5.19,5.28,5.1,5.26,1026317,0
2011-03-03,5.35,5.45,5.3,5.39,1231839,0
2011-03-04,5.41,5.48,5.28,5.35,720338,0
2011-03-07,5.42,5.55,5.21,5.29,1129767,0
2011-03-08,5.31,5.35,5.15,5.24,787131,0
2011-03-09,5.26,5.38,5.21,5.31,695187,0
2011-03-10,5.21,5.24,5.07,5.14,1215486,0
2011-03-11,5.09,5.37,5,5.37,1190486,0
2011-03-14,5.3,5.49,5.2,5.45,1387557,0
2011-03-15,5.27,5.44,5.17,5.38,859524,0
2011-03-16,5.34,5.45,5.3,5.4,1297680,0
2011-03-17,5.48,5.65,5.43,5.63,1816296,0
2011-03-18,5.68,5.74,5.59,5.6,4222798,0
2011-03-21,5.72,5.82,5.64,5.81,1555169,0
2011-03-22,5.77,5.85,5.63,5.69,893433,0
2011-03-23,5.69,5.82,5.6,5.79,1203630,0
2011-03-24,5.83,5.84,5.76,5.81,538696,0
2011-03-25,5.84,6.04,5.8,5.94,1471602,0
2011-03-28,6.17,6.63,6.17,6.59,5016279,0
2011-03-29,6.78,7,6.66,6.91,3306381,0
2011-03-30,7.05,7.1,6.71,6.99,2517267,0
2011-03-31,7.04,7.06,6.88,6.91,1464183,0
2011-04-01,6.96,7,6.86,6.9,1025509,0
2011-04-04,6.95,7.13,6.91,7.13,1398283,0
2011-04-05,7.13,7.35,7.09,7.12,1385221,0
2011-04-06,7.19,7.26,6.81,6.98,1451982,0
2011-04-07,7,7.09,6.91,7,1068083,0
2011-04-08,7.06,7.15,6.83,6.92,959643,0
2011-04-11,6.94,7,6.71,6.77,887792,0
2011-04-12,6.68,6.71,6.41,6.43,1463988,0
2011-04-13,6.5,6.55,6.4,6.55,1885841,0
2011-04-14,6.49,7,6.37,6.99,2555506,0
2011-04-15,7,7.24,6.91,7.12,2724968,0
2011-04-18,7.01,7.12,6.89,7.06,1112121,0
2011-04-19,7.43,7.45,7.04,7.19,2337147,0
2011-04-20,7.3,7.3,7.13,7.18,1021529,0
2011-04-21,7.2,7.26,7.03,7.23,744008,0
2011-04-25,7.25,7.27,7.1,7.15,490646,0
2011-04-26,7.15,7.24,7.06,7.15,704017,0
2011-04-27,7.14,7.16,6.94,7.07,654899,0
2011-04-28,7.07,7.1,6.92,7.03,855476,0
2011-04-29,7.04,7.13,6.97,7.13,587770,0
2011-05-02,7.11,7.13,6.73,6.77,854559,0
2011-05-03,6.75,6.82,6.37,6.45,1876472,0
2011-05-04,6.43,6.49,5.91,5.91,3635872,0
2011-05-05,5.79,6.05,5.73,5.86,1728693,0
2011-05-06,5.91,6.24,5.81,5.94,1865311,0
2011-05-09,5.95,6.2,5.89,6.08,1192660,0
2011-05-10,5.79,5.97,5.65,5.81,3130912,0
2011-05-11,5.8,5.9,5.52,5.54,2471192,0
2011-05-12,5.52,5.7,5.39,5.55,1180713,0
2011-05-13,5.6,5.68,5.36,5.5,893976,0
2011-05-16,5.44,5.59,5.37,5.49,1540216,0
2011-05-17,5.57,5.58,5.39,5.4,1210507,0
2011-05-18,5.5,5.84,5.5,5.82,1732555,0
2011-05-19,5.87,5.95,5.73,5.76,1769828,0
2011-05-20,5.75,5.87,5.69,5.83,1234425,0
2011-05-23,5.69,5.71,5.41,5.45,1152926,0
2011-05-24,5.54,5.72,5.54,5.58,874837,0
2011-05-25,5.56,5.78,5.55,5.74,786035,0
2011-05-26,5.71,5.9,5.69,5.86,737699,0
2011-05-27,5.89,5.9,5.8,5.82,677288,0
2011-05-31,6,6.43,5.96,6.38,3101654,0
2011-06-01,6.38,6.58,6.03,6.21,5574874,0
2011-06-02,6.17,6.33,6.05,6.18,1236125,0
2011-06-03,6.07,6.25,5.93,6.11,921547,0
2011-06-06,6.09,6.11,5.77,5.79,1194266,0
2011-06-07,5.85,5.93,5.73,5.78,807691,0
2011-06-08,5.78,5.92,5.75,5.82,1058575,0
2011-06-09,5.83,5.85,5.7,5.74,928785,0
2011-06-10,5.69,5.79,5.6,5.7,1081849,0
2011-06-13,5.71,5.82,5.36,5.54,1472880,0
2011-06-14,5.61,5.79,5.58,5.7,1030558,0
2011-06-15,5.63,5.7,5.5,5.67,1569375,0
2011-06-16,5.66,5.71,5.5,5.59,952710,0
2011-06-17,5.63,5.96,5.52,5.87,3130097,0
2011-06-20,5.89,6,5.81,6,1458903,0
2011-06-21,6,6.06,5.85,5.93,1042458,0
2011-06-22,5.88,6,5.85,5.94,1426530,0
2011-06-23,5.82,5.82,5.5,5.72,1361250,0
2011-06-24,5.72,5.76,5.61,5.62,1149491,0
2011-06-27,5.58,5.62,5.47,5.5,958941,0
2011-06-28,5.51,5.61,5.45,5.57,2842274,0
2011-06-29,5.61,5.83,5.57,5.81,1883821,0
2011-06-30,5.85,5.88,5.73,5.85,1120434,0
2011-07-01,5.85,5.92,5.74,5.87,921982,0
2011-07-05,5.87,5.93,5.8,5.89,872673,0
2011-07-06,5.89,6.06,5.81,6.03,1268792,0
2011-07-07,6.16,6.18,6.09,6.16,2087463,0
2011-07-08,6.08,6.6,6.06,6.53,2591933,0
2011-07-11,6.45,6.5,6.3,6.32,1719760,0
2011-07-12,6.27,6.58,6.27,6.42,1116645,0
2011-07-13,6.47,6.83,6.43,6.75,1931136,0
2011-07-14,6.74,6.75,6.53,6.55,1185863,0
2011-07-15,6.61,6.75,6.56,6.73,1008954,0
2011-07-18,6.7,6.7,6.42,6.6,1131622,0
2011-07-19,6.63,6.87,6.5,6.84,1277179,0
2011-07-20,6.89,6.94,6.74,6.9,1000797,0
2011-07-21,6.95,6.95,6.69,6.74,917277,0
2011-07-22,6.74,6.92,6.59,6.86,933365,0
2011-07-25,6.76,6.86,6.62,6.73,824683,0
2011-07-26,6.77,6.85,6.68,6.82,677508,0
2011-07-27,6.72,6.82,6.37,6.4,1169895,0
2011-07-28,6.41,6.74,6.41,6.5,978786,0
2011-07-29,6.4,6.47,6.21,6.34,910648,0
2011-08-01,6.46,6.58,6.2,6.27,1068204,0
2011-08-02,6.25,6.39,6.07,6.09,1097720,0
2011-08-03,6.09,6.11,5.72,5.85,1575181,0
2011-08-04,5.91,6.33,5.76,6.08,2866702,0
2011-08-05,6.13,6.28,5.45,5.63,1878610,0
2011-08-08,5.32,5.59,4.9,4.91,2169070,0
2011-08-09,5.05,5.52,4.91,5.46,2195222,0
2011-08-10,5.28,5.88,5.22,5.39,2164032,0
2011-08-11,5.43,6.05,5.35,5.98,1968393,0
2011-08-12,6.05,6.13,5.67,5.76,1473964,0
2011-08-15,5.83,6.28,5.83,6.28,924456,0
2011-08-16,6.15,6.29,5.99,6.12,1026986,0
2011-08-17,6.18,6.3,6.13,6.24,724889,0
2011-08-18,5.96,6.03,5.36,5.39,1852038,0
2011-08-19,5.28,5.49,5.04,5.07,1588619,0
2011-08-22,5.23,5.38,4.85,4.93,1670486,0
2011-08-23,5,5.41,4.87,5.32,1823982,0
2011-08-24,5.32,5.34,5.05,5.22,1321707,0
2011-08-25,5.3,5.38,5.03,5.06,1696687,0
2011-08-26,5.03,5.33,5,5.29,932209,0
2011-08-29,5.37,5.75,5.33,5.75,1023945,0
2011-08-30,5.71,5.81,5.53,5.73,1461334,0
2011-08-31,5.78,5.91,5.63,5.69,1374813,0
2011-09-01,5.71,5.79,5.52,5.54,1179817,0
2011-09-02,5.37,5.49,5.17,5.17,742930,0
2011-09-06,5.01,5.15,4.94,5.15,1055256,0
2011-09-07,5.26,5.71,5.21,5.7,1445242,0
2011-09-08,5.64,5.8,5.45,5.54,1043000,0
2011-09-09,5.44,5.48,5.13,5.19,1270524,0
2011-09-12,5.09,5.25,5,5.24,1357159,0
2011-09-13,5.25,5.33,5.01,5.15,882964,0
2011-09-14,5.21,5.47,5.05,5.34,1180114,0
2011-09-15,5.42,5.48,5.29,5.41,839002,0
2011-09-16,5.46,5.46,5.28,5.34,1299595,0
2011-09-19,5.2,5.44,5.07,5.38,1131758,0
2011-09-20,5.39,5.51,5.19,5.2,870722,0
2011-09-21,5.21,5.3,5.06,5.07,1403573,0
2011-09-22,4.9,4.95,4.64,4.71,2408440,0
2011-09-23,4.67,4.74,4.46,4.53,1301718,0
2011-09-26,4.65,4.69,4.3,4.69,862079,0
2011-09-27,4.81,4.91,4.66,4.7,1521839,0
2011-09-28,4.7,4.78,4.45,4.45,1402437,0
2011-09-29,4.61,4.66,4.28,4.34,1017336,0
2011-09-30,4.25,4.56,4.17,4.39,1860238,0
2011-10-03,4.31,4.4,3.92,3.92,2331673,0
2011-10-04,3.88,4.15,3.6,4.12,2092226,0
2011-10-05,4.13,4.46,4.05,4.38,1318081,0
2011-10-06,4.37,4.72,4.29,4.72,1252918,0
2011-10-07,4.75,4.82,4.32,4.41,1413376,0
2011-10-10,4.57,4.81,4.57,4.81,994929,0
2011-10-11,4.77,5.09,4.73,5.05,1468620,0
2011-10-12,5.1,5.35,5.09,5.23,1813575,0
2011-10-13,5.19,5.28,5.07,5.26,852646,0
2011-10-14,5.38,5.5,5.26,5.49,865250,0
2011-10-17,5.47,5.48,5.13,5.15,1032072,0
2011-10-18,5.17,5.42,4.93,5.39,1225878,0
2011-10-19,5.39,5.49,5.21,5.26,995243,0
2011-10-20,5.28,5.38,5.08,5.33,1379561,0
2011-10-21,5.44,5.45,5.17,5.23,1312945,0
2011-10-24,5.23,5.61,5.23,5.6,1618261,0
2011-10-25,5.56,5.58,5.25,5.25,1354361,0
2011-10-26,5.39,5.58,5.23,5.54,1307999,0
2011-10-27,5.71,6.05,5.68,5.98,1818830,0
2011-10-28,5.93,6.08,5.84,5.89,1097273,0
2011-10-31,5.73,5.75,5.53,5.53,899651,0
2011-11-01,5.26,5.4,5.11,5.21,1745610,0
2011-11-02,5.32,5.54,5.31,5.54,999583,0
2011-11-03,5.7,6.15,5.69,5.93,2088330,0
2011-11-04,5.86,6.17,5.86,6.11,1039868,0
2011-11-07,6.12,6.32,6.08,6.29,1146988,0
2011-11-08,6.38,6.73,6.34,6.72,1532943,0
2011-11-09,6.45,6.58,6.28,6.28,1433837,0
2011-11-10,6.43,6.51,6.27,6.43,1208519,0
2011-11-11,6.5,6.6,6.45,6.54,1084262,0
2011-11-14,6.5,6.59,6.43,6.55,903789,0
2011-11-15,6.51,6.72,6.43,6.72,840257,0
2011-11-16,6.62,7.04,6.59,6.78,1324874,0
2011-11-17,6.78,6.81,6.44,6.49,1328396,0
2011-11-18,6.56,6.81,6.52,6.69,862547,0
2011-11-21,6.51,6.61,6.27,6.53,984902,0
2011-11-22,6.5,6.63,6.37,6.46,690066,0
2011-11-23,6.37,6.37,5.82,5.82,1586960,0
2011-11-25,5.8,6.02,5.79,5.96,503071,0
2011-11-28,6.25,6.42,6.18,6.33,1123592,0
2011-11-29,6.35,6.49,6.21,6.48,1443884,0
2011-11-30,6.8,6.96,6.75,6.96,2257669,0
2011-12-01,6.9,7.02,6.83,6.9,1171515,0
2011-12-02,7,7.05,6.83,6.87,1026159,0
2011-12-05,7,7.07,6.89,6.99,1335844,0
2011-12-06,6.99,7.06,6.91,6.96,1289729,0
2011-12-07,6.89,7.07,6.79,7,1303516,0
2011-12-08,6.92,7.03,6.83,6.86,1239131,0
2011-12-09,6.81,7.13,6.8,7.05,1486506,0
2011-12-12,6.96,6.96,6.61,6.78,827739,0
2011-12-13,6.84,7.02,6.64,6.66,1344447,0
2011-12-14,6.56,6.57,6.28,6.36,1474674,0
2011-12-15,6.49,6.7,6.37,6.69,1495548,0
2011-12-16,6.78,7.1,6.75,7,3315816,0
2011-12-19,7.04,7.14,6.72,6.72,1158171,0
2011-12-20,6.92,7.17,6.92,7.14,1145151,0
2011-12-21,7.14,7.25,7,7.21,1000837,0
2011-12-22,7.25,7.3,7.14,7.28,1404223,0
2011-12-23,7.34,7.48,7.32,7.39,602560,0
2011-12-27,7.39,7.48,7.35,7.45,708096,0
2011-12-28,7.45,7.46,7.05,7.06,1075304,0
2011-12-29,7.1,7.34,7.06,7.24,582451,0
2011-12-30,7.2,7.31,7.15,7.17,540643,0
2012-01-03,7.46,7.55,7.36,7.42,1042384,0
2012-01-04,7.4,7.62,7.29,7.55,1214377,0
2012-01-05,7.49,7.53,7.35,7.47,688569,0
2012-01-06,7.48,7.49,7.31,7.38,906737,0
2012-01-09,7.4,7.42,7.25,7.28,1180699,0
2012-01-10,7.43,7.57,7.4,7.56,1060509,0
2012-01-11,7.51,7.56,7.38,7.39,675597,0
2012-01-12,7.41,7.44,7.1,7.21,817618,0
2012-01-13,7.08,7.23,6.9,6.92,799661,0
2012-01-17,6.82,6.94,6.25,6.26,2820647,0
2012-01-18,6.26,6.52,6.2,6.52,1426914,0
2012-01-19,6.5,6.53,6.41,6.47,1100233,0
2012-01-20,6.44,6.51,6.33,6.35,1079148,0
2012-01-23,6.35,6.44,6.33,6.38,796084,0
2012-01-24,6.33,6.45,6.28,6.43,1301491,0
2012-01-25,6.42,6.52,6.32,6.49,851407,0
2012-01-26,6.41,6.57,6.41,6.49,861708,0
2012-01-27,6.45,6.63,6.45,6.61,584124,0
2012-01-30,6.52,6.55,6.38,6.46,885418,0
2012-01-31,6.5,6.62,6.37,6.5,651081,0
2012-02-01,6.54,6.75,6.45,6.72,1052777,0
2012-02-02,6.73,6.74,6.48,6.5,1378394,0
2012-02-03,6.68,6.68,6.53,6.58,808812,0
2012-02-06,6.56,6.68,6.49,6.68,550814,0
2012-02-07,6.65,6.68,6.54,6.65,586069,0
2012-02-08,6.68,6.76,6.56,6.67,524449,0
2012-02-09,6.71,6.74,6.59,6.7,687626,0
2012-02-10,6.57,6.75,6.57,6.64,624045,0
2012-02-13,6.76,6.81,6.5,6.68,813511,0
2012-02-14,6.69,6.8,6.56,6.59,626060,0
2012-02-15,6.62,6.67,6.38,6.4,677283,0
2012-02-16,6.49,6.64,6.38,6.49,842505,0
2012-02-17,6.54,6.8,6.54,6.8,845133,0
2012-02-21,6.82,7.05,6.75,6.97,835946,0
2012-02-22,6.93,7.19,6.93,7.13,1270333,0
2012-02-23,7.14,7.18,6.5,6.5,1804987,0
2012-02-24,6.68,6.68,6.52,6.56,1082919,0
2012-02-27,6.53,6.54,6.4,6.43,1308815,0
2012-02-28,6.44,6.5,6.35,6.47,1419342,0
2012-02-29,6.53,6.61,6.3,6.33,874022,0
2012-03-01,6.36,6.56,6.36,6.5,859308,0
2012-03-02,6.48,6.54,6.35,6.42,918894,0
2012-03-05,6.45,6.45,6.29,6.36,795299,0
2012-03-06,6.35,6.35,5.82,5.87,2314004,0
2012-03-07,5.93,6.02,5.93,5.97,1079662,0
2012-03-08,6.01,6.07,5.83,6,1047136,0
2012-03-09,6.01,6.14,5.99,5.99,1038202,0
2012-03-12,5.95,6.04,5.81,5.85,618290,0
2012-03-13,5.89,6.15,5.82,6.15,999050,0
2012-03-14,6.12,6.15,6.05,6.07,628295,0
2012-03-15,6.07,6.12,5.9,6.12,569347,0
2012-03-16,6.15,6.46,6.14,6.39,1612788,0
2012-03-19,6.41,6.52,6.32,6.42,1067402,0
2012-03-20,6.34,6.38,6.12,6.15,1222532,0
2012-03-21,6.17,6.19,5.96,6.08,843538,0
2012-03-22,5.97,5.97,5.69,5.81,1394240,0
2012-03-23,5.82,5.9,5.77,5.87,1080736,0
2012-03-26,5.95,6.3,5.95,6.3,1165362,0
2012-03-27,6.3,6.32,6.11,6.11,745207,0
2012-03-28,6.09,6.12,5.95,6.08,624047,0
2012-03-29,6.01,6.05,5.89,6.01,653580,0
2012-03-30,6.05,6.1,5.92,5.97,517648,0
2012-04-02,5.94,6.27,5.9,6.18,705263,0
2012-04-03,6.17,6.25,6.12,6.15,557047,0
2012-04-04,6.04,6.09,5.93,5.97,449586,0
2012-04-05,5.93,5.96,5.71,5.75,508353,0
2012-04-09,5.55,5.7,5.53,5.55,1082246,0
2012-04-10,5.56,5.62,5.4,5.4,766187,0
2012-04-11,5.48,5.54,5.35,5.42,612161,0
2012-04-12,5.42,5.67,5.36,5.63,490720,0
2012-04-13,5.58,5.62,5.34,5.34,431539,0
2012-04-16,5.39,5.44,5.18,5.2,526291,0
2012-04-17,5.27,5.47,5.27,5.33,474010,0
2012-04-18,5.29,5.39,5.17,5.18,621239,0
2012-04-19,5.17,5.28,5.1,5.13,566169,0
2012-04-20,5.2,5.37,5.15,5.25,741912,0
2012-04-23,5.13,5.28,4.96,5.25,584687,0
2012-04-24,5.27,5.32,5.11,5.15,566006,0
2012-04-25,5.24,5.39,5.11,5.39,765935,0
2012-04-26,5.36,5.46,5.26,5.42,417894,0
2012-04-27,5.44,5.44,5.26,5.33,590922,0
2012-04-30,5.3,5.3,5.15,5.17,636599,0
2012-05-01,5.19,5.28,5.11,5.23,1415683,0
2012-05-02,5.26,5.52,5.26,5.49,1381942,0
2012-05-03,5.51,5.55,5.21,5.32,1040151,0
2012-05-04,5.26,5.37,5.23,5.29,847555,0
2012-05-07,5.26,5.35,5.14,5.31,788666,0
2012-05-08,5.24,5.4,5.11,5.35,1102462,0
2012-05-09,5.24,5.28,5.15,5.24,774470,0
2012-05-10,5.3,5.44,5.23,5.36,452440,0
2012-05-11,5.29,5.43,5.16,5.19,490763,0
2012-05-14,5.1,5.27,5.08,5.21,613980,0
2012-05-15,5.19,5.25,5.14,5.16,672256,0
2012-05-16,5.17,5.33,5.12,5.14,652627,0
2012-05-17,5.13,5.16,4.99,5,1086669,0
2012-05-18,5.01,5.08,4.9,4.9,538217,0
2012-05-21,4.92,5.16,4.89,5.15,477660,0
2012-05-22,5.17,5.29,4.92,4.98,515360,0
2012-05-23,4.92,5.08,4.75,5.03,563154,0
2012-05-24,5.07,5.07,4.87,4.99,257778,0
2012-05-25,4.97,5.07,4.95,5.05,312909,0
2012-05-29,5.11,5.31,5.11,5.25,421713,0
2012-05-30,5.14,5.18,4.98,5.02,812724,0
2012-05-31,5.01,5.02,4.75,4.89,778005,0
2012-06-01,4.73,4.79,4.57,4.58,605320,0
2012-06-04,4.62,4.66,4.47,4.57,561966,0
2012-06-05,4.51,4.8,4.46,4.8,510292,0
2012-06-06,4.88,4.97,4.78,4.95,475965,0
2012-06-07,5.11,5.19,4.86,4.88,534648,0
2012-06-08,4.85,4.86,4.72,4.78,645235,0
2012-06-11,4.82,4.89,4.53,4.53,499250,0
2012-06-12,4.61,4.66,4.49,4.62,308497,0
2012-06-13,4.5,4.57,4.39,4.49,567717,0
2012-06-14,4.48,4.62,4.43,4.58,430409,0
2012-06-15,4.58,4.63,4.5,4.58,1162611,0
2012-06-18,4.52,4.58,4.45,4.52,515809,0
2012-06-19,4.56,4.79,4.5,4.74,653210,0
2012-06-20,4.76,4.86,4.65,4.74,335541,0
2012-06-21,4.75,4.75,4.32,4.33,614536,0
2012-06-22,4.39,4.47,4.27,4.45,850316,0
2012-06-25,4.35,4.35,4.23,4.29,425110,0
2012-06-26,4.33,4.35,4.19,4.27,514643,0
2012-06-27,4.29,4.37,4.27,4.32,866810,0
2012-06-28,4.27,4.36,4.25,4.34,1060292,0
2012-06-29,4.48,4.55,4.44,4.51,1066405,0
2012-07-02,4.52,4.73,4.52,4.73,1171788,0
2012-07-03,4.76,4.9,4.71,4.87,459425,0
2012-07-05,4.85,4.91,4.81,4.85,469686,0
2012-07-06,4.77,4.86,4.63,4.65,507632,0
2012-07-09,4.65,4.75,4.6,4.7,588669,0
2012-07-10,4.74,4.77,4.51,4.56,832909,0
2012-07-11,4.55,4.7,4.55,4.69,583991,0
2012-07-12,4.63,4.72,4.55,4.67,663985,0
2012-07-13,4.68,4.72,4.63,4.64,871948,0
2012-07-16,4.63,4.73,4.6,4.66,372000,0
2012-07-17,4.69,4.73,4.49,4.59,705485,0
2012-07-18,4.59,4.8,4.59,4.8,613392,0
2012-07-19,4.84,4.87,4.68,4.7,1889938,0
2012-07-20,4.67,4.74,4.61,4.65,882176,0
2012-07-23,4.55,4.69,4.52,4.66,383462,0
2012-07-24,4.69,4.69,4.43,4.52,432793,0
2012-07-25,4.55,4.55,4.41,4.46,371205,0
2012-07-26,4.57,4.65,4.48,4.59,429674,0
2012-07-27,4.63,4.78,4.53,4.72,607397,0
2012-07-30,4.71,4.78,4.67,4.7,293209,0
2012-07-31,4.7,4.76,4.62,4.63,407843,0
2012-08-01,4.66,4.74,4.46,4.47,685157,0
2012-08-02,4.41,4.5,4,4.15,862054,0
2012-08-03,4.28,4.55,4.2,4.46,837883,0
2012-08-06,4.44,4.54,4.12,4.46,862768,0
2012-08-07,4.53,4.59,4.47,4.49,559273,0
2012-08-08,4.46,4.6,4.45,4.56,407996,0
2012-08-09,4.56,4.66,4.53,4.65,526738,0
2012-08-10,4.62,4.76,4.54,4.69,540130,0
2012-08-13,4.67,4.8,4.67,4.69,367635,0
2012-08-14,4.75,4.79,4.67,4.71,452706,0
2012-08-15,4.68,4.8,4.64,4.8,384165,0
2012-08-16,4.79,4.86,4.66,4.85,456934,0
2012-08-17,4.83,4.85,4.66,4.69,415604,0
2012-08-20,4.67,4.73,4.59,4.62,375801,0
2012-08-21,4.64,4.66,4.5,4.5,657931,0
2012-08-22,4.5,4.53,4.46,4.49,671195,0
2012-08-23,4.49,4.52,4.45,4.48,448892,0
2012-08-24,4.45,4.49,4.35,4.36,411220,0
2012-08-27,4.4,4.43,4.28,4.31,234205,0
2012-08-28,4.3,4.35,4.23,4.29,401655,0
2012-08-29,4.31,4.33,4.12,4.24,330959,0
2012-08-30,4.2,4.2,4.06,4.07,396753,0
2012-08-31,4.12,4.18,4.11,4.14,278832,0
2012-09-04,4.17,4.35,4.17,4.23,877118,0
2012-09-05,4.25,4.34,4.2,4.23,1619551,0
2012-09-06,4.26,4.41,4.23,4.34,590073,0
2012-09-07,4.38,4.56,4.35,4.53,504154,0
2012-09-10,4.51,4.64,4.51,4.61,549478,0
2012-09-11,4.62,4.75,4.59,4.64,385229,0
2012-09-12,4.66,4.67,4.46,4.57,432969,0
2012-09-13,4.57,4.72,4.51,4.65,535826,0
2012-09-14,4.68,4.82,4.66,4.78,668905,0
2012-09-17,4.76,4.85,4.58,4.62,713100,0
2012-09-18,4.63,4.64,4.39,4.48,585493,0
2012-09-19,4.47,4.54,4.44,4.48,479046,0
2012-09-20,4.43,4.51,4.32,4.5,653523,0
2012-09-21,4.59,4.62,4.33,4.33,1860184,0
2012-09-24,4.33,4.54,4.33,4.43,454482,0
2012-09-25,4.48,4.51,4.29,4.29,542451,0
2012-09-26,4.29,4.31,4.19,4.23,397333,0
2012-09-27,4.26,4.31,4.2,4.27,723045,0
2012-09-28,4.26,4.31,4.21,4.23,360474,0
2012-10-01,4.27,4.4,4.25,4.29,616782,0
2012-10-02,4.32,4.35,4.26,4.28,737853,0
2012-10-03,4.29,4.32,4.2,4.21,734314,0
2012-10-04,4.28,4.32,4.24,4.28,307935,0
2012-10-05,4.3,4.33,4.23,4.24,288118,0
2012-10-08,4.22,4.24,4.16,4.2,375681,0
2012-10-09,4.2,4.31,4.19,4.3,567713,0
2012-10-10,4.28,4.3,4.23,4.24,476276,0
2012-10-11,4.3,4.34,4.24,4.32,344467,0
2012-10-12,4.32,4.35,4.26,4.29,285214,0
2012-10-15,4.3,4.34,4.24,4.34,342210,0
2012-10-16,4.35,4.37,4.31,4.35,505945,0
2012-10-17,4.36,4.54,4.34,4.53,436897,0
2012-10-18,4.52,4.54,4.45,4.46,357846,0
2012-10-19,4.41,4.5,4.37,4.42,434850,0
2012-10-22,4.4,4.44,4.25,4.35,658076,0
2012-10-23,4.28,4.32,4.19,4.31,427968,0
2012-10-24,4.33,4.37,4.24,4.28,480778,0
2012-10-25,4.28,4.4,4.28,4.35,633380,0
2012-10-26,4.36,4.4,4.3,4.33,341543,0
2012-10-31,4.42,4.42,4.28,4.33,288937,0
2012-11-01,4.37,4.37,4.25,4.28,433328,0
2012-11-02,4.25,4.31,4.19,4.27,674856,0
2012-11-05,4.2,4.34,4.16,4.17,420168,0
2012-11-06,4.15,4.43,4.15,4.4,476383,0
2012-11-07,4.3,4.3,4.13,4.13,615265,0
2012-11-08,4.19,4.2,4.03,4.03,407303,0
2012-11-09,4.1,4.13,4,4.03,346783,0
2012-11-12,4.04,4.05,3.97,3.98,301946,0
2012-11-13,3.95,3.95,3.69,3.69,615874,0
2012-11-14,3.72,3.83,3.7,3.7,642262,0
2012-11-15,3.71,3.79,3.61,3.66,513058,0
2012-11-16,3.61,3.73,3.61,3.73,487500,0
2012-11-19,3.78,3.85,3.75,3.84,331143,0
2012-11-20,3.84,3.86,3.76,3.79,389137,0
2012-11-21,3.8,3.95,3.77,3.93,242476,0
2012-11-23,3.93,3.99,3.91,3.98,128988,0
2012-11-26,3.97,4,3.88,3.92,263460,0
2012-11-27,3.93,4.04,3.85,3.94,359698,0
2012-11-28,3.9,4,3.9,3.98,324845,0
2012-11-29,4.01,4.13,4.01,4.13,394209,0
2012-11-30,4.16,4.21,4.13,4.19,557879,0
2012-12-03,4.22,4.25,4.1,4.19,472086,0
2012-12-04,4.19,4.24,4.12,4.23,349124,0
2012-12-05,4.2,4.39,4.18,4.37,543886,0
2012-12-06,4.34,4.45,4.3,4.37,513280,0
2012-12-07,4.4,4.4,4.32,4.36,269135,0
2012-12-10,4.38,4.43,4.34,4.37,275801,0
2012-12-11,4.4,4.45,4.38,4.44,416816,0
2012-12-12,4.45,4.48,4.4,4.41,277317,0
2012-12-13,4.39,4.39,4.3,4.35,400209,0
2012-12-14,4.33,4.36,4.31,4.32,385207,0
2012-12-17,4.31,4.36,4.28,4.36,329697,0
2012-12-18,4.36,4.39,4.29,4.32,1269907,0
2012-12-19,4.31,4.44,4.3,4.38,859817,0
2012-12-20,4.4,4.49,4.37,4.48,440389,0
2012-12-21,4.43,4.48,4.31,4.4,1082478,0
2012-12-24,4.35,4.41,4.35,4.38,67931,0
2012-12-26,4.4,4.43,4.33,4.38,331392,0
2012-12-27,4.37,4.39,4.23,4.35,415273,0
2012-12-28,4.32,4.42,4.26,4.38,397237,0
2012-12-31,4.37,4.6,4.35,4.6,625223,0
2013-01-02,4.72,4.76,4.6,4.74,816244,0
2013-01-03,4.74,4.95,4.7,4.86,437721,0
2013-01-04,4.92,5.09,4.88,5.07,682088,0
2013-01-07,5.02,5.13,5,5.09,402072,0
2013-01-08,5.11,5.2,5.07,5.14,383267,0
2013-01-09,5.17,5.18,5.02,5.09,365868,0
2013-01-10,5.15,5.15,5.03,5.08,320835,0
2013-01-11,5.09,5.13,5.01,5.07,413053,0
2013-01-14,5.06,5.1,4.93,5.03,525616,0
2013-01-15,4.98,5.11,4.98,5.08,337841,0
2013-01-16,5.08,5.2,5.04,5.19,377799,0
2013-01-17,5.23,5.45,5.2,5.44,709970,0
2013-01-18,5.46,5.63,5.39,5.63,907467,0
2013-01-22,5.63,5.67,5.57,5.64,832233,0
2013-01-23,5.64,5.68,5.51,5.54,459200,0
2013-01-24,5.55,5.65,5.46,5.48,457118,0
2013-01-25,5.54,5.59,5.38,5.49,529907,0
2013-01-28,5.5,5.68,5.43,5.66,603397,0
2013-01-29,5.68,5.69,5.55,5.6,592030,0
2013-01-30,5.63,5.65,5.5,5.52,374543,0
2013-01-31,5.48,5.64,5.47,5.62,532753,0
2013-02-01,5.63,5.64,5.55,5.63,626893,0
2013-02-04,5.62,5.63,5.53,5.54,343017,0
2013-02-05,5.58,5.63,5.5,5.56,329923,0
2013-02-06,5.58,5.59,5.5,5.58,305464,0
2013-02-07,5.57,5.64,5.5,5.61,344831,0
2013-02-08,5.6,5.74,5.58,5.64,701602,0
2013-02-11,5.64,5.73,5.62,5.67,377371,0
2013-02-12,5.72,5.85,5.69,5.77,597848,0
2013-02-13,5.81,5.85,5.69,5.83,375448,0
2013-02-14,5.82,6.13,5.82,6.11,665658,0
2013-02-15,6.18,6.18,5.97,6.01,1495170,0
2013-02-19,6,6.08,5.95,5.99,958231,0
2013-02-20,6,6.03,5.77,5.82,1347102,0
2013-02-21,5.81,5.81,5.04,5.22,2191483,0
2013-02-22,5.27,5.31,5.03,5.3,1092174,0
2013-02-25,5.35,5.43,4.85,4.88,1102881,0
2013-02-26,4.89,4.95,4.69,4.83,1095469,0
2013-02-27,4.81,4.87,4.78,4.82,679372,0
2013-02-28,4.84,4.84,4.72,4.76,694455,0
2013-03-01,4.71,4.8,4.62,4.8,690033,0
2013-03-04,4.76,4.77,4.51,4.58,754982,0
2013-03-05,4.64,4.74,4.59,4.7,761352,0
2013-03-06,4.72,4.74,4.61,4.65,470884,0
2013-03-07,4.65,4.72,4.64,4.65,865311,0
2013-03-08,4.73,4.83,4.64,4.81,993755,0
2013-03-11,4.78,4.85,4.78,4.82,563527,0
2013-03-12,4.8,4.9,4.79,4.83,503532,0
2013-03-13,4.82,4.94,4.82,4.88,294300,0
2013-03-14,4.88,5.08,4.88,5.07,450841,0
2013-03-15,5.09,5.23,5.02,5.1,1184562,0
2013-03-18,5.01,5.05,4.96,4.98,564238,0
2013-03-19,4.98,5,4.75,4.82,615635,0
2013-03-20,4.89,4.89,4.71,4.79,718884,0
2013-03-21,4.75,4.78,4.66,4.69,473477,0
2013-03-22,4.73,4.77,4.62,4.65,900236,0
2013-03-25,4.71,4.75,4.59,4.62,649601,0
2013-03-26,4.64,4.65,4.56,4.58,422933,0
2013-03-27,4.55,4.57,4.45,4.47,955479,0
2013-03-28,4.5,4.51,4.27,4.28,1419958,0
2013-04-01,4.26,4.38,4.17,4.28,1241614,0
2013-04-02,4.3,4.33,4.14,4.16,467363,0
2013-04-03,4.17,4.19,4.06,4.1,866715,0
2013-04-04,4.09,4.09,4.01,4.06,680731,0
2013-04-05,4,4.13,4,4.09,560133,0
2013-04-08,4.11,4.15,4.05,4.13,423232,0
2013-04-09,4.17,4.24,4.15,4.2,809771,0
2013-04-10,4.24,4.41,4.19,4.4,711631,0
2013-04-11,4.42,4.44,4.35,4.39,416593,0
2013-04-12,4.32,4.35,4.11,4.16,1159316,0
2013-04-15,4.1,4.11,3.98,4,1654627,0
2013-04-16,4.05,4.19,3.96,4.08,1179011,0
2013-04-17,3.99,4.02,3.95,3.96,1532452,0
2013-04-18,3.98,4,3.9,3.92,1155105,0
2013-04-19,3.94,3.95,3.84,3.87,567131,0
2013-04-22,3.87,3.88,3.75,3.84,854838,0
2013-04-23,3.87,3.92,3.82,3.89,715630,0
2013-04-24,3.93,4.11,3.88,4.05,1038019,0
2013-04-25,4.08,4.17,4.07,4.09,459488,0
2013-04-26,4.1,4.11,4,4.05,427465,0
2013-04-29,4.06,4.16,4.05,4.12,318884,0
2013-04-30,4.14,4.18,4.1,4.12,578580,0
2013-05-01,4.2,4.2,4.06,4.06,956248,0
2013-05-02,4.13,4.2,4.06,4.18,824323,0
2013-05-03,4.24,4.58,4.21,4.56,1359847,0
2013-05-06,4.59,4.65,4.52,4.61,593613,0
2013-05-07,4.66,4.68,4.53,4.59,480805,0
2013-05-08,4.6,4.61,4.53,4.57,446938,0
2013-05-09,4.62,4.68,4.5,4.61,624069,0
2013-05-10,4.6,4.61,4.51,4.6,520796,0
2013-05-13,4.61,4.62,4.38,4.48,619083,0
2013-05-14,4.44,4.52,4.43,4.48,510526,0
2013-05-15,4.46,4.54,4.42,4.44,248518,0
2013-05-16,4.45,4.46,4.35,4.4,719595,0
2013-05-17,4.44,4.59,4.42,4.59,518797,0
2013-05-20,4.56,4.94,4.53,4.81,810731,0
2013-05-21,4.82,4.85,4.71,4.72,395697,0
2013-05-22,4.71,4.83,4.51,4.51,599582,0
2013-05-23,4.45,4.56,4.38,4.54,416488,0
2013-05-24,4.52,4.57,4.5,4.55,361642,0
2013-05-28,4.62,4.76,4.56,4.64,552797,0
2013-05-29,4.59,4.69,4.57,4.59,345024,0
2013-05-30,4.6,4.61,4.51,4.54,378728,0
2013-05-31,4.51,4.53,4.45,4.46,342195,0
2013-06-03,4.49,4.53,4.43,4.47,887056,0
2013-06-04,4.46,4.54,4.22,4.27,1502395,0
2013-06-05,4.27,4.34,4.15,4.27,811616,0
2013-06-06,4.26,4.29,4.15,4.27,1210860,0
2013-06-07,4.32,4.38,4.23,4.35,625206,0
2013-06-10,4.35,4.38,4.28,4.36,281313,0
2013-06-11,4.3,4.35,4.23,4.32,425655,0
2013-06-12,4.37,4.41,4.26,4.34,713608,0
2013-06-13,4.33,4.63,4.33,4.62,793738,0
2013-06-14,4.63,4.68,4.51,4.6,737124,0
2013-06-17,4.64,4.95,4.64,4.94,1052313,0
2013-06-18,4.91,5.16,4.87,5.12,1227255,0
2013-06-19,5.11,5.2,5.04,5.11,1000601,0
2013-06-20,4.99,5.02,4.89,5,1172425,0
2013-06-21,5.1,5.18,5,5.18,1467096,0
2013-06-24,5.09,5.12,4.77,4.87,1241351,0
2013-06-25,4.92,5.09,4.87,5.08,565655,0
2013-06-26,5.12,5.12,5,5.04,621420,0
2013-06-27,5.08,5.12,4.95,4.98,389855,0
2013-06-28,4.94,4.99,4.86,4.98,998902,0
2013-07-01,5.01,5.1,4.95,5.04,487906,0
2013-07-02,5.01,5.15,4.98,5.09,678899,0
2013-07-03,5.05,5.12,4.92,5.06,446833,0
2013-07-05,5.1,5.14,4.94,5.14,423653,0
2013-07-08,5.12,5.4,5.1,5.34,780983,0
2013-07-09,5.38,5.48,5.34,5.44,689905,0
2013-07-10,5.4,5.46,5.22,5.26,433680,0
2013-07-11,5.32,5.33,5.23,5.27,654077,0
2013-07-12,5.24,5.3,5.16,5.21,440097,0
2013-07-15,5.23,5.29,5.2,5.21,297003,0
2013-07-16,5.19,5.22,5.02,5.17,591327,0
2013-07-17,5.17,5.32,5.17,5.22,478494,0
2013-07-18,5.25,5.43,5.25,5.39,483745,0
2013-07-19,5.36,5.56,5.36,5.56,618060,0
2013-07-22,5.6,5.98,5.6,5.88,1388745,0
2013-07-23,5.9,6.35,5.87,6.31,1778252,0
2013-07-24,6.31,6.31,6.12,6.21,1987804,0
2013-07-25,6.18,6.32,6.13,6.24,1473260,0
2013-07-26,6.21,6.23,6.12,6.21,747438,0
2013-07-29,6.19,6.25,6.13,6.18,1328572,0
2013-07-30,6.18,6.2,5.97,5.99,989057,0
2013-07-31,6,6.15,5.99,6.07,774560,0
2013-08-01,6.19,6.25,5.92,6.09,1017922,0
2013-08-02,6.08,6.12,5.96,6.09,595783,0
2013-08-05,6.1,6.42,6.05,6.36,1273374,0
2013-08-06,6.35,6.35,6.15,6.19,912985,0
2013-08-07,6.16,6.33,6.07,6.25,738106,0
2013-08-08,6.28,6.3,5.94,6.06,1242901,0
2013-08-09,6.04,6.16,5.91,6.14,726193,0
2013-08-12,6.09,6.13,5.9,5.98,776387,0
2013-08-13,6,6.01,5.9,5.99,408855,0
2013-08-14,6,6.02,5.92,5.99,443704,0
2013-08-15,5.94,5.94,5.83,5.87,377548,0
2013-08-16,5.85,5.85,5.7,5.71,471726,0
2013-08-19,5.7,5.83,5.64,5.75,651757,0
2013-08-20,5.76,5.98,5.72,5.94,471779,0
2013-08-21,5.91,5.94,5.62,5.68,602012,0
2013-08-22,5.69,5.95,5.69,5.93,456134,0
2013-08-23,5.92,5.95,5.8,5.81,440024,0
2013-08-26,5.81,5.9,5.77,5.84,324966,0
2013-08-27,5.8,6.02,5.8,5.85,947688,0
2013-08-28,5.87,5.97,5.87,5.92,696392,0
2013-08-29,5.91,6.02,5.86,5.97,780288,0
2013-08-30,5.96,5.98,5.74,5.74,842723,0
2013-09-03,5.86,5.86,5.54,5.7,777806,0
2013-09-04,5.72,5.91,5.69,5.75,936086,0
2013-09-05,5.79,5.94,5.79,5.88,422666,0
2013-09-06,5.9,5.92,5.72,5.86,1138898,0
2013-09-09,5.86,6,5.83,5.99,979492,0
2013-09-10,6.01,6.15,5.87,6.08,831430,0
2013-09-11,6.06,6.06,5.93,5.95,484397,0
2013-09-12,5.91,5.96,5.83,5.95,427702,0
2013-09-13,5.98,5.98,5.87,5.91,561939,0
2013-09-16,5.97,5.97,5.8,5.9,482280,0
2013-09-17,5.88,5.98,5.81,5.96,510745,0
2013-09-18,5.95,6.07,5.81,6.03,558332,0
2013-09-19,6.03,6.14,6.03,6.09,430809,0
2013-09-20,6.16,6.16,6.06,6.07,738737,0
2013-09-23,6.02,6.07,5.99,6.02,430537,0
2013-09-24,6.01,6.06,5.91,5.99,558234,0
2013-09-25,5.97,6.05,5.86,5.86,640338,0
2013-09-26,5.89,5.95,5.86,5.89,219818,0
2013-09-27,5.85,5.95,5.83,5.86,244609,0
2013-09-30,5.75,5.77,5.66,5.7,649881,0
2013-10-01,5.68,5.88,5.68,5.86,467619,0
2013-10-02,5.83,5.86,5.8,5.82,313680,0
2013-10-03,5.95,6.1,5.8,5.94,588910,0
2013-10-04,5.92,6.04,5.84,5.99,532276,0
2013-10-07,5.93,5.95,5.85,5.85,516580,0
2013-10-08,5.85,5.94,5.79,5.83,446732,0
2013-10-09,5.83,5.9,5.68,5.78,898641,0
2013-10-10,5.9,6.25,5.86,6.25,1294097,0
2013-10-11,6.19,6.43,6.16,6.4,1008359,0
2013-10-14,6.33,6.53,6.25,6.53,819518,0
2013-10-15,6.46,6.56,6.26,6.32,806745,0
2013-10-16,6.34,6.47,6.31,6.35,605505,0
2013-10-17,6.35,6.53,6.33,6.49,647601,0
2013-10-18,6.59,7.06,6.55,7.05,1178899,0
2013-10-21,7.05,7.24,7.04,7.05,1118674,0
2013-10-22,7.11,7.34,7.05,7.1,908264,0
2013-10-23,7.05,7.2,7.01,7.15,743358,0
2013-10-24,7.17,7.19,7.09,7.13,664005,0
2013-10-25,7.23,7.35,7.11,7.15,601645,0
2013-10-28,7.15,7.24,7.14,7.16,475251,0
2013-10-29,7.16,7.3,7.11,7.29,623031,0
2013-10-30,7.27,7.44,7.13,7.21,471493,0
2013-10-31,7.23,7.31,7.13,7.2,694412,0
2013-11-01,7.18,7.24,6.94,7.07,950591,0
2013-11-04,7.07,7.26,7.04,7.2,1067486,0
2013-11-05,7.14,7.2,6.98,7,629393,0
2013-11-06,7.25,8.35,7.21,7.77,3634830,0
2013-11-07,8.04,8.37,7.84,7.89,1485774,0
2013-11-08,7.94,8.5,7.94,8.41,1097276,0
2013-11-11,8.41,8.5,7.98,8.18,1026788,0
2013-11-12,8.19,8.35,8.1,8.18,644422,0
2013-11-13,8.15,8.4,8.1,8.32,528995,0
2013-11-14,8.35,8.36,7.95,8.04,843966,0
2013-11-15,8.09,8.33,7.92,8.26,1001215,0
2013-11-18,8.26,8.42,8.03,8.05,580034,0
2013-11-19,8.02,8.04,7.64,7.78,1473565,0
2013-11-20,7.78,8.1,7.74,8,585977,0
2013-11-21,8.03,8.22,7.97,8.2,529331,0
2013-11-22,8.2,8.22,7.91,7.96,627229,0
2013-11-25,7.96,8.02,7.82,7.86,585213,0
2013-11-26,7.83,8.01,7.83,7.93,709232,0
2013-11-27,7.94,8.01,7.85,7.97,629073,0
2013-11-29,7.99,8.02,7.87,7.93,435243,0
2013-12-02,7.95,8.01,7.8,7.89,591148,0
2013-12-03,7.92,7.99,7.7,7.72,948644,0
2013-12-04,7.7,8.08,7.68,8,669206,0
2013-12-05,8.03,8.13,7.9,7.91,472156,0
2013-12-06,8.01,8.12,7.88,7.89,516110,0
2013-12-09,7.91,7.94,7.66,7.84,606636,0
2013-12-10,7.86,8.04,7.75,7.75,561115,0
2013-12-11,7.77,7.85,7.47,7.58,793498,0
2013-12-12,7.59,7.87,7.59,7.74,489320,0
2013-12-13,7.75,7.81,7.56,7.69,487778,0
2013-12-16,7.75,7.92,7.74,7.79,405494,0
2013-12-17,7.8,7.87,7.53,7.67,685779,0
2013-12-18,7.7,7.72,7.39,7.61,899312,0
2013-12-19,7.6,7.7,7.57,7.62,463671,0
2013-12-20,7.68,7.98,7.67,7.88,1002063,0
2013-12-23,7.89,8.03,7.71,7.76,459948,0
2013-12-24,7.74,8,7.74,7.91,274913,0
2013-12-26,7.97,8.4,7.93,8.15,1077623,0
2013-12-27,8.23,8.33,8.05,8.22,724835,0
2013-12-30,8.22,8.32,7.96,7.96,546371,0
2013-12-31,8,8.19,8,8.13,743987,0
2014-01-02,8.13,8.22,7.97,8,534453,0
2014-01-03,7.99,8.19,7.99,8.09,890706,0
2014-01-06,8.19,8.67,8.16,8.38,1442999,0
2014-01-07,8.45,8.49,7.95,8.07,1224096,0
2014-01-08,8.09,8.15,7.82,8.02,816065,0
2014-01-09,8.05,8.08,7.69,7.86,850208,0
2014-01-10,7.88,8.01,7.77,7.95,530038,0
2014-01-13,7.92,7.95,7.61,7.68,782028,0
2014-01-14,7.74,7.91,7.72,7.87,441810,0
2014-01-15,7.88,7.98,7.79,7.93,594174,0
2014-01-16,8.05,8.13,7.96,8.01,690017,0
2014-01-17,7.99,8.1,7.95,8.06,618284,0
2014-01-21,8.11,8.3,8.1,8.22,767220,0
2014-01-22,8.24,8.35,8.2,8.26,498808,0
2014-01-23,8.25,8.25,8.04,8.15,570303,0
2014-01-24,8.06,8.07,7.57,7.81,916331,0
2014-01-27,7.86,7.87,7.45,7.61,641815,0
2014-01-28,7.61,7.74,7.51,7.72,599440,0
2014-01-29,7.62,7.74,7.52,7.59,602251,0
2014-01-30,7.71,7.75,7.52,7.6,591426,0
2014-01-31,7.5,7.58,7.41,7.44,988038,0
2014-02-03,7.44,7.48,7.03,7.09,702607,0
2014-02-04,7.17,7.28,7.1,7.16,448214,0
2014-02-05,7.11,7.11,6.85,6.93,587637,0
2014-02-06,6.98,7.15,6.95,7.04,459416,0
2014-02-07,7.06,7.16,6.88,7.14,658180,0
2014-02-10,7.12,7.13,6.93,6.93,506176,0
2014-02-11,6.93,7.12,6.92,7.1,501350,0
2014-02-12,7.11,7.25,7.02,7.02,487234,0
2014-02-13,6.99,7.35,6.98,7.33,535983,0
2014-02-14,7.34,7.45,7.28,7.32,400218,0
2014-02-18,7.37,7.44,7.21,7.42,533679,0
2014-02-19,7.4,7.64,7.39,7.58,735454,0
2014-02-20,7.6,8.1,7.59,8.09,1101829,0
2014-02-21,8.15,8.18,7.84,7.93,780033,0
2014-02-24,7.95,8.35,7.95,8.23,838667,0
2014-02-25,8.23,8.23,7.87,8.2,759747,0
2014-02-26,8.12,8.15,7.37,7.71,1472975,0
2014-02-27,7.65,7.9,7.57,7.86,658250,0
2014-02-28,7.89,8.2,7.89,8.07,829343,0
2014-03-03,7.95,8.03,7.8,7.86,694280,0
2014-03-04,7.95,8.12,7.88,7.97,1033554,0
2014-03-05,7.95,8.03,7.8,7.81,817312,0
2014-03-06,7.86,8,7.83,7.86,604822,0
2014-03-07,7.94,7.94,7.67,7.72,845922,0
2014-03-10,7.69,7.69,7.32,7.51,967638,0
2014-03-11,7.54,7.58,7.21,7.26,1022386,0
2014-03-12,7.25,7.25,7.04,7.12,903984,0
2014-03-13,7.16,7.31,6.95,7.1,744943,0
2014-03-14,7.1,7.2,7.07,7.18,623617,0
2014-03-17,7.25,7.35,7.1,7.21,454524,0
2014-03-18,7.2,7.29,7.17,7.24,629790,0
2014-03-19,7.25,7.29,7.15,7.22,553517,0
2014-03-20,7.21,7.31,7.16,7.26,295871,0
2014-03-21,7.31,7.35,7.23,7.3,1186232,0
2014-03-24,7.33,7.39,7.16,7.21,877633,0
2014-03-25,7.29,7.38,7.1,7.24,713649,0
2014-03-26,7.25,7.29,6.89,6.89,951200,0
2014-03-27,6.9,7.14,6.9,6.95,794418,0
2014-03-28,6.99,7.09,6.95,7.01,1021399,0
2014-03-31,7.08,7.13,6.88,7.09,1706901,0
2014-04-01,7.11,7.2,7.04,7.16,1426025,0
2014-04-02,7.16,7.39,7.16,7.35,1495780,0
2014-04-03,7.37,7.37,7.05,7.09,1124239,0
2014-04-04,7.16,7.24,6.91,6.96,856505,0
2014-04-07,6.92,6.97,6.66,6.66,822242,0
2014-04-08,6.66,6.8,6.58,6.73,1577154,0
2014-04-09,6.78,6.96,6.7,6.88,1372603,0
2014-04-10,6.88,7,6.75,6.8,984252,0
2014-04-11,6.76,6.99,6.72,6.83,1376607,0
2014-04-14,6.85,6.89,6.57,6.61,1093940,0
2014-04-15,6.63,6.72,6.42,6.57,1144294,0
2014-04-16,6.61,6.64,6.43,6.49,701118,0
2014-04-17,6.49,6.59,6.29,6.52,919303,0
2014-04-21,6.55,6.75,6.5,6.72,654339,0
2014-04-22,6.72,6.77,6.62,6.68,605688,0
2014-04-23,6.69,7.1,6.69,6.9,1056662,0
2014-04-24,6.95,6.97,6.79,6.79,669873,0
2014-04-25,6.76,6.79,6.48,6.5,1196313,0
2014-04-28,6.52,6.59,6.28,6.37,1023147,0
2014-04-29,6.49,6.63,6.44,6.55,888094,0
2014-04-30,6.53,6.65,6.39,6.63,1025002,0
2014-05-01,6.64,6.66,6.47,6.54,864729,0
2014-05-02,6.54,6.74,6.5,6.7,842529,0
2014-05-05,6.7,6.71,6.53,6.61,444720,0
2014-05-06,6.61,6.68,6.48,6.49,511304,0
2014-05-07,6.52,6.53,6.33,6.51,674347,0
2014-05-08,6.54,6.74,6.33,6.33,1126707,0
2014-05-09,6.33,6.33,6.01,6.16,1343070,0
2014-05-12,6.2,6.34,6.18,6.32,924313,0
2014-05-13,6.3,6.4,6.16,6.24,1867854,0
2014-05-14,6.25,6.36,6.15,6.15,1706941,0
2014-05-15,6.14,6.14,5.88,5.99,1410469,0
2014-05-16,5.97,6.02,5.9,5.98,774745,0
2014-05-19,5.97,6.16,5.95,6.09,876006,0
2014-05-20,6.06,6.07,5.95,6,1246714,0
2014-05-21,6.04,6.22,6.04,6.12,1219703,0
2014-05-22,6.12,6.29,6.11,6.2,860977,0
2014-05-23,6.22,6.38,6.21,6.31,481793,0
2014-05-27,6.33,6.48,6.33,6.38,539170,0
2014-05-28,6.36,6.42,6.27,6.33,513369,0
2014-05-29,6.35,6.46,6.35,6.45,410018,0
2014-05-30,6.46,6.54,6.39,6.47,666750,0
2014-06-02,6.5,6.54,6.31,6.33,608527,0
2014-06-03,6.37,6.41,6.25,6.39,824801,0
2014-06-04,6.51,6.51,6.35,6.36,586224,0
2014-06-05,6.39,6.55,6.31,6.55,890627,0
2014-06-06,6.59,6.69,6.54,6.67,712610,0
2014-06-09,6.66,7.1,6.62,7.04,1626062,0
2014-06-10,7.06,7.06,6.93,6.96,694200,0
2014-06-11,6.96,7.04,6.9,7.03,510818,0
2014-06-12,7.03,7.18,7.03,7.08,592070,0
2014-06-13,7.13,7.13,7,7.03,522035,0
2014-06-16,7.04,7.04,6.9,6.95,521181,0
2014-06-17,6.93,7.07,6.91,7.03,588296,0
2014-06-18,7.03,7.08,6.91,7,521224,0
2014-06-19,7.02,7.09,6.92,7,458647,0
2014-06-20,7.03,7.1,6.94,6.97,1197535,0
2014-06-23,6.96,7,6.8,6.88,531024,0
2014-06-24,6.88,6.91,6.51,6.53,787425,0
2014-06-25,6.52,6.67,6.41,6.61,940398,0
2014-06-26,6.63,6.65,6.51,6.56,418363,0
2014-06-27,6.54,6.62,6.51,6.62,656990,0
2014-06-30,6.61,6.66,6.47,6.52,956393,0
2014-07-01,6.61,6.75,6.55,6.71,723050,0
2014-07-02,6.97,7,6.79,6.93,945300,0
2014-07-03,6.93,7.03,6.83,6.97,526267,0
2014-07-07,6.96,6.96,6.67,6.72,597488,0
2014-07-08,6.7,6.71,6.49,6.62,680764,0
2014-07-09,6.63,6.71,6.57,6.65,464613,0
2014-07-10,6.51,6.53,6.36,6.46,696663,0
2014-07-11,6.46,6.48,6.33,6.39,572453,0
2014-07-14,6.44,6.64,6.44,6.57,375657,0
2014-07-15,6.55,6.6,6.36,6.4,492730,0
2014-07-16,6.44,6.52,6.36,6.51,680057,0
2014-07-17,6.44,6.53,6.26,6.28,759744,0
2014-07-18,6.28,6.46,6.26,6.38,516837,0
2014-07-21,6.36,6.36,6.27,6.34,289781,0
2014-07-22,6.4,6.53,6.39,6.48,307925,0
2014-07-23,6.46,6.51,6.36,6.4,274126,0
2014-07-24,6.4,6.43,6.29,6.32,453827,0
2014-07-25,6.27,6.36,6.23,6.28,455301,0
2014-07-28,6.29,6.3,6.16,6.22,423035,0
2014-07-29,6.22,6.33,6.2,6.27,253578,0
2014-07-30,6.33,6.34,6.2,6.27,439863,0
2014-07-31,6.2,6.28,6.02,6.18,1038572,0
2014-08-01,6.18,6.18,5.99,6.05,708918,0
2014-08-04,6.07,6.18,5.9,6.16,519717,0
2014-08-05,6.12,6.16,5.94,6.05,480879,0
2014-08-06,6.31,6.86,6.15,6.56,1623843,0
2014-08-07,6.58,6.61,6.31,6.32,992166,0
2014-08-08,6.27,6.31,6.18,6.28,764153,0
2014-08-11,6.32,6.43,6.26,6.35,569227,0
2014-08-12,6.31,6.41,6.28,6.34,451294,0
2014-08-13,6.37,6.43,6.27,6.36,559485,0
2014-08-14,6.4,6.44,6.26,6.26,392320,0
2014-08-15,6.35,6.39,6.2,6.25,485470,0
2014-08-18,6.3,6.34,6.17,6.19,396000,0
2014-08-19,6.2,6.21,6.12,6.15,508346,0
2014-08-20,6.14,6.14,5.96,5.99,809304,0
2014-08-21,5.99,6.11,5.86,6.1,831742,0
2014-08-22,6.09,6.2,5.95,6.16,1047161,0
2014-08-25,6.2,6.29,6.15,6.27,573721,0
2014-08-26,6.3,6.35,6.26,6.33,608421,0
2014-08-27,6.35,6.4,6.23,6.34,250268,0
2014-08-28,6.29,6.32,6.17,6.22,298430,0
2014-08-29,6.23,6.31,6.18,6.28,312878,0
2014-09-02,6.32,6.74,6.28,6.73,1197224,0
2014-09-03,6.8,6.84,6.55,6.61,803373,0
2014-09-04,6.61,6.61,6.17,6.19,724137,0
2014-09-05,6.18,6.27,6.03,6.22,722225,0
2014-09-08,6.21,6.21,6.03,6.11,600948,0
2014-09-09,6.08,6.18,6.01,6.05,495331,0
2014-09-10,6.05,6.24,5.97,6.2,485296,0
2014-09-11,6.16,6.27,6.11,6.21,559969,0
2014-09-12,6.22,6.23,6.09,6.16,539077,0
2014-09-15,5.88,6.01,5.8,5.85,1335754,0
2014-09-16,5.82,5.87,5.64,5.65,1370941,0
2014-09-17,5.64,5.7,5.47,5.49,1276751,0
2014-09-18,5.49,5.59,5.48,5.54,700698,0
2014-09-19,5.53,5.56,5.19,5.21,1795343,0
2014-09-22,5.23,5.28,5.1,5.15,1036443,0
2014-09-23,5.14,5.21,5.11,5.16,754178,0
2014-09-24,5.17,5.17,5.05,5.12,604054,0
2014-09-25,5.1,5.14,4.98,5.03,747629,0
2014-09-26,5.03,5.18,5.03,5.15,775788,0
2014-09-29,5.09,5.18,5.06,5.12,823793,0
2014-09-30,5.12,5.16,4.89,4.94,1735676,0
2014-10-01,4.94,5.06,4.82,4.82,663346,0
2014-10-02,4.84,5.14,4.82,5.09,1050375,0
2014-10-03,5.17,5.17,4.82,4.82,658866,0
2014-10-06,4.85,4.92,4.7,4.75,639818,0
2014-10-07,4.74,4.87,4.68,4.69,602819,0
2014-10-08,4.69,4.71,4.3,4.49,1431055,0
2014-10-09,4.47,4.47,4.26,4.29,1764727,0
2014-10-10,4.24,4.32,4.09,4.12,1117583,0
2014-10-13,4.13,4.38,4.03,4.19,1566986,0
2014-10-14,4.22,4.23,3.84,3.86,2682350,0
2014-10-15,3.86,4.4,3.8,4.39,2035118,0
2014-10-16,4.29,4.56,4.24,4.36,1367382,0
2014-10-17,4.53,4.64,4.34,4.49,1655838,0
2014-10-20,4.49,4.79,4.49,4.79,1447287,0
2014-10-21,4.87,5.09,4.84,5.05,1197489,0
2014-10-22,5.05,5.09,4.65,4.67,925726,0
2014-10-23,4.8,4.97,4.71,4.85,1012395,0
2014-10-24,4.87,4.87,4.53,4.54,639468,0
2014-10-27,4.48,4.48,4.33,4.45,618605,0
2014-10-28,4.52,4.64,4.41,4.63,913801,0
2014-10-29,4.65,4.81,4.47,4.54,1050685,0
2014-10-30,4.5,4.58,4.41,4.51,1145737,0
2014-10-31,4.58,4.67,4.43,4.44,2315622,0
2014-11-03,4.47,4.91,4.4,4.67,1110372,0
2014-11-04,4.52,4.56,4.23,4.3,1092672,0
2014-11-05,4.32,4.52,4.23,4.39,1488564,0
2014-11-06,4.18,4.3,4.08,4.25,2295883,0
2014-11-07,4.26,4.33,4.21,4.3,2328186,0
2014-11-10,4.31,4.44,4.14,4.28,1311138,0
2014-11-11,4.3,4.31,4.12,4.28,1079757,0
2014-11-12,4.22,4.3,4.12,4.14,901559,0
2014-11-13,4.1,4.13,3.9,4.02,1636373,0
2014-11-14,4.04,4.09,3.86,4.01,1604524,0
2014-11-17,3.99,4.03,3.81,4.02,1456534,0
2014-11-18,4.03,4.12,3.88,3.92,1027628,0
2014-11-19,3.91,3.92,3.76,3.85,1532073,0
2014-11-20,3.86,3.99,3.83,3.87,1281854,0
2014-11-21,4,4.13,3.97,4.01,1107103,0
2014-11-24,4,4.06,3.87,3.9,825127,0
2014-11-25,3.93,4.04,3.85,4.01,976886,0
2014-11-26,3.98,4,3.84,3.91,1145562,0
2014-11-28,3.75,3.76,3.51,3.55,845578,0
2014-12-01,3.52,3.52,3.17,3.26,1503213,0
2014-12-02,3.26,3.4,3.12,3.13,2568916,0
2014-12-03,3.14,3.36,3.13,3.22,1841939,0
2014-12-04,3.31,3.36,3.2,3.24,1140759,0
2014-12-05,3.23,3.24,3.06,3.07,893200,0
2014-12-08,3.05,3.05,2.78,2.83,1435299,0
2014-12-09,2.76,2.85,2.74,2.85,2088291,0
2014-12-10,2.79,2.82,2.69,2.75,1567017,0
2014-12-11,2.75,2.86,2.6,2.61,1027753,0
2014-12-12,2.61,2.72,2.58,2.58,984816,0
2014-12-15,2.58,2.68,2.58,2.62,1153625,0
2014-12-16,2.64,2.88,2.59,2.7,1284872,0
2014-12-17,2.72,3,2.72,2.91,2042302,0
2014-12-18,3,3.06,2.78,2.88,1223819,0
2014-12-19,2.9,3.22,2.9,3.22,2680317,0
2014-12-22,3.14,3.24,3.02,3.16,1105744,0
2014-12-23,2.97,3.1,2.97,3.08,940811,0
2014-12-24,3.07,3.13,2.99,3.11,498807,0
2014-12-26,3.1,3.2,3.01,3.09,712459,0
2014-12-29,3.08,3.15,2.99,3.07,525271,0
2014-12-30,3.05,3.07,2.98,3.06,554396,0
2014-12-31,3.03,3.11,2.98,3.07,744045,0
2015-01-02,3.07,3.13,2.98,3.1,639485,0
2015-01-05,3.06,3.09,2.98,3.04,1158068,0
2015-01-06,3.02,3.06,2.87,2.94,1344357,0
2015-01-07,2.95,2.98,2.81,2.84,838986,0
2015-01-08,2.92,2.92,2.77,2.83,665144,0
2015-01-09,2.85,2.9,2.68,2.86,724013,0
2015-01-12,2.82,2.82,2.64,2.72,562177,0
2015-01-13,2.79,2.84,2.61,2.68,848129,0
2015-01-14,2.65,2.72,2.52,2.7,863638,0
2015-01-15,2.73,2.77,2.59,2.6,582306,0
2015-01-16,2.58,2.74,2.55,2.64,645899,0
2015-01-20,2.63,2.66,2.51,2.63,437785,0
2015-01-21,2.62,2.74,2.6,2.64,676374,0
2015-01-22,2.69,2.71,2.59,2.65,739169,0
2015-01-23,2.65,2.85,2.64,2.85,743063,0
2015-01-26,2.77,2.89,2.7,2.83,535978,0
2015-01-27,2.9,2.9,2.75,2.78,608107,0
2015-01-28,2.77,2.78,2.6,2.66,747612,0
2015-01-29,2.68,2.68,2.6,2.64,844607,0
2015-01-30,2.61,2.78,2.6,2.71,1001585,0
2015-02-02,2.79,2.85,2.72,2.82,839603,0
2015-02-03,2.87,3.19,2.86,3.16,1570376,0
2015-02-04,3.16,3.16,2.9,3.06,781662,0
2015-02-05,3.07,3.17,3.07,3.14,700999,0
2015-02-06,3.14,3.34,3.14,3.31,604115,0
2015-02-09,3.36,3.69,3.31,3.67,1115263,0
2015-02-10,3.67,3.67,3.33,3.51,1160722,0
2015-02-11,3.47,3.47,3.17,3.25,893643,0
2015-02-12,3.35,3.42,3.3,3.32,493158,0
2015-02-13,3.4,3.54,3.35,3.5,656703,0
2015-02-17,3.51,3.6,3.44,3.56,640485,0
2015-02-18,3.51,3.56,3.45,3.54,565744,0
2015-02-19,3.51,3.74,3.33,3.63,1258210,0
2015-02-20,3.64,3.68,3.44,3.51,775823,0
2015-02-23,3.45,3.49,3.28,3.34,837972,0
2015-02-24,3.34,3.38,3.18,3.22,677588,0
2015-02-25,3.2,3.24,3.15,3.16,1076280,0
2015-02-26,3.12,3.17,3.09,3.1,550785,0
2015-02-27,3.1,3.16,3.08,3.09,1103076,0
2015-03-02,3.05,3.16,3,3.15,855600,0
2015-03-03,3.1,3.3,3.1,3.2,538000,0
2015-03-04,3.19,3.21,3.09,3.09,498600,0
2015-03-05,3.09,3.21,3.02,3.19,624100,0
2015-03-06,3.14,3.28,3.07,3.07,410600,0
2015-03-09,3.15,3.15,3.01,3.05,523900,0
2015-03-10,3,3.07,2.85,2.87,805000,0
2015-03-11,2.9,3.06,2.9,3.03,472200,0
2015-03-12,3.04,3.07,2.92,3.01,442500,0
2015-03-13,2.98,2.98,2.8,2.91,428400,0
2015-03-16,2.89,2.92,2.77,2.91,424600,0
2015-03-17,2.87,3.09,2.85,3.09,565400,0
2015-03-18,3.11,3.25,3,3.23,814500,0
2015-03-19,3.19,3.23,3.1,3.11,260200,0
2015-03-20,3.14,3.34,3.07,3.33,1808000,0
2015-03-23,3.32,3.51,3.29,3.37,757400,0
2015-03-24,3.38,3.55,3.33,3.54,472700,0
2015-03-25,3.45,3.6,3.43,3.5,670300,0
2015-03-26,3.49,3.65,3.46,3.47,442700,0
2015-03-27,3.42,3.45,3.26,3.28,734400,0
2015-03-30,3.3,3.45,3.26,3.41,381000,0
2015-03-31,3.42,3.52,3.35,3.49,538147,0
2015-04-01,3.5,3.61,3.41,3.45,662000,0
2015-04-02,3.46,3.62,3.41,3.6,468600,0
2015-04-06,3.56,3.8,3.56,3.7,529500,0
2015-04-07,3.68,3.95,3.64,3.88,797964,0
2015-04-08,3.89,4.01,3.76,3.88,776600,0
2015-04-09,3.9,4.02,3.84,3.93,1268287,0
2015-04-10,3.96,4.07,3.92,3.98,676700,0
2015-04-13,4.01,4.05,3.95,4,482700,0
2015-04-14,4.05,4.2,4.03,4.15,872500,0
2015-04-15,4.17,4.5,4.15,4.48,808431,0
2015-04-16,4.48,4.55,4.26,4.41,1014039,0
2015-04-17,4.44,4.44,4.12,4.18,600500,0
2015-04-20,4.17,4.29,4.13,4.23,490653,0
2015-04-21,4.23,4.27,3.92,4.14,1211071,0
2015-04-22,4.07,4.2,4,4.1,494093,0
2015-04-23,4.11,4.2,4.07,4.17,343800,0
2015-04-24,4.15,4.18,3.97,3.98,866844,0
2015-04-27,3.91,4.15,3.91,4.07,722200,0
2015-04-28,4.02,4.16,4.02,4.13,492200,0
2015-04-29,3.97,4.12,3.81,3.93,1343600,0
2015-04-30,3.87,3.97,3.75,3.75,1249100,0
2015-05-01,3.75,3.8,3.57,3.69,1068200,0
2015-05-04,3.74,3.82,3.67,3.79,823300,0
2015-05-05,3.81,3.96,3.71,3.71,631900,0
2015-05-06,3.96,4.05,3.73,3.77,1204977,0
2015-05-07,3.76,3.77,3.53,3.64,969332,0
2015-05-08,3.66,3.75,3.53,3.73,696100,0
2015-05-11,3.75,3.76,3.61,3.63,697500,0
2015-05-12,3.58,3.72,3.52,3.7,672058,0
2015-05-13,3.77,3.8,3.64,3.78,531100,0
2015-05-14,3.8,3.87,3.66,3.67,525600,0
2015-05-15,3.68,3.68,3.56,3.63,501499,0
2015-05-18,3.6,3.67,3.55,3.64,448298,0
2015-05-19,3.58,3.62,3.34,3.43,1010900,0
2015-05-20,3.47,3.53,3.4,3.47,499100,0
2015-05-21,3.46,3.65,3.46,3.6,811300,0
2015-05-22,3.55,3.67,3.53,3.6,847600,0
2015-05-26,3.6,3.69,3.48,3.51,636432,0
2015-05-27,3.49,3.57,3.42,3.47,569400,0
2015-05-28,3.48,3.52,3.43,3.45,485349,0
2015-05-29,3.46,3.49,3.35,3.39,644000,0
2015-06-01,3.37,3.41,3.25,3.3,902773,0
2015-06-02,3.3,3.45,3.3,3.41,1109355,0
2015-06-03,3.39,3.52,3.36,3.45,568700,0
2015-06-04,3.42,3.42,3.34,3.4,459400,0
2015-06-05,3.39,3.58,3.34,3.58,706400,0
2015-06-08,3.55,3.63,3.48,3.57,473600,0
2015-06-09,3.58,3.74,3.55,3.66,785817,0
2015-06-10,3.74,3.81,3.69,3.78,611006,0
2015-06-11,3.8,3.8,3.65,3.76,506822,0
2015-06-12,3.74,3.78,3.69,3.78,463500,0
2015-06-15,3.78,3.78,3.62,3.7,830600,0
2015-06-16,3.69,3.71,3.61,3.67,538100,0
2015-06-17,3.69,3.73,3.61,3.62,464700,0
2015-06-18,3.63,3.64,3.41,3.43,727500,0
2015-06-19,3.44,3.45,3.34,3.37,1029200,0
2015-06-22,3.42,3.42,3.28,3.36,472600,0
2015-06-23,3.34,3.45,3.31,3.45,537772,0
2015-06-24,3.45,3.47,3.33,3.33,757500,0
2015-06-25,3.34,3.34,3.26,3.29,695800,0
2015-06-26,3.29,3.56,3.29,3.55,2005600,0
2015-06-29,3.47,3.55,3.26,3.33,819900,0
2015-06-30,3.38,3.41,3.26,3.32,511789,0
2015-07-01,3.33,3.35,3.15,3.2,915100,0
2015-07-02,3.23,3.26,3.15,3.21,444600,0
2015-07-06,3.14,3.15,3.05,3.12,564500,0
2015-07-07,3.09,3.15,2.92,3.12,694400,0
2015-07-08,3.09,3.15,2.96,3.08,781300,0
2015-07-09,3.15,3.15,2.93,2.97,1296200,0
2015-07-10,2.98,3.07,2.88,3.03,685200,0
2015-07-13,3.02,3.12,2.95,3.09,728600,0
2015-07-14,3.06,3.17,3.03,3.15,428484,0
2015-07-15,3.12,3.17,2.98,2.98,414238,0
2015-07-16,3.03,3.05,2.94,2.98,427300,0
2015-07-17,2.96,3,2.87,2.88,530700,0
2015-07-20,2.94,2.96,2.69,2.76,516700,0
2015-07-21,2.78,2.9,2.76,2.85,603800,0
2015-07-22,2.81,2.86,2.68,2.72,353700,0
2015-07-23,2.74,2.85,2.65,2.75,460800,0
2015-07-24,2.73,2.78,2.62,2.66,672200,0
2015-07-27,2.6,2.65,2.56,2.57,348200,0
2015-07-28,2.56,2.66,2.48,2.62,1270200,0
2015-07-29,2.62,2.83,2.58,2.7,799900,0
2015-07-30,2.67,2.73,2.6,2.61,616100,0
2015-07-31,2.64,2.7,2.52,2.54,547800,0
2015-08-03,2.52,2.63,2.5,2.58,678383,0
2015-08-04,2.62,2.69,2.5,2.5,531400,0
2015-08-05,2.5,2.66,2.4,2.4,687900,0
2015-08-06,2.39,2.68,2.34,2.6,995204,0
2015-08-07,2.61,2.71,2.43,2.43,839300,0
2015-08-10,2.45,2.68,2.44,2.63,754100,0
2015-08-11,2.56,2.68,2.56,2.64,831870,0
2015-08-12,2.66,2.8,2.6,2.64,1173100,0
2015-08-13,2.64,2.67,2.53,2.59,516000,0
2015-08-14,2.59,2.7,2.55,2.59,513100,0
2015-08-17,2.54,2.57,2.45,2.47,555900,0
2015-08-18,2.58,3.03,2.58,2.91,1952400,0
2015-08-19,2.93,2.93,2.72,2.81,825700,0
2015-08-20,2.78,2.83,2.6,2.6,600400,0
2015-08-21,2.53,2.73,2.47,2.7,1102100,0
2015-08-24,2.53,2.77,2.5,2.59,1259173,0
2015-08-25,2.73,2.73,2.53,2.56,704100,0
2015-08-26,2.65,2.69,2.58,2.65,656900,0
2015-08-27,2.67,2.94,2.64,2.86,1289500,0
2015-08-28,2.91,3.25,2.79,3.23,1386600,0
2015-08-31,3.22,3.43,3,3.37,1233700,0
2015-09-01,3.17,3.36,3.08,3.1,678700,0
2015-09-02,3.19,3.35,3.02,3.24,1243800,0
2015-09-03,3.28,3.39,3.14,3.18,623000,0
2015-09-04,3.13,3.18,3.01,3.09,372000,0
2015-09-08,3.11,3.22,3.05,3.19,713500,0
2015-09-09,3.11,3.27,2.86,2.94,921800,0
2015-09-10,2.9,2.95,2.8,2.94,614929,0
2015-09-11,2.87,2.89,2.7,2.73,604600,0
2015-09-14,2.7,2.84,2.63,2.72,770300,0
2015-09-15,2.8,2.89,2.72,2.74,517500,0
2015-09-16,2.8,2.99,2.79,2.94,589600,0
2015-09-17,2.97,3.05,2.86,2.95,519296,0
2015-09-18,2.92,2.92,2.77,2.82,1288800,0
2015-09-21,2.82,2.84,2.75,2.78,755400,0
2015-09-22,2.71,2.85,2.7,2.73,530600,0
2015-09-23,2.88,2.91,2.65,2.68,607800,0
2015-09-24,2.69,2.87,2.65,2.81,542981,0
2015-09-25,2.87,2.87,2.61,2.71,720500,0
2015-09-28,2.72,2.73,2.65,2.68,437378,0
2015-09-29,2.69,2.78,2.64,2.67,454700,0
2015-09-30,2.67,2.75,2.59,2.63,525500,0
2015-10-01,2.69,2.74,2.54,2.54,580200,0
2015-10-02,2.53,2.73,2.51,2.72,466600,0
2015-10-05,2.75,2.97,2.69,2.95,861376,0
2015-10-06,2.98,3.3,2.95,3.22,1061900,0
2015-10-07,3.29,3.37,3.12,3.19,869400,0
2015-10-08,3.17,3.38,3.1,3.38,794200,0
2015-10-09,3.42,3.64,3.3,3.54,1020400,0
2015-10-12,3.53,3.57,3.03,3.15,752347,0
2015-10-13,3.09,3.25,3.04,3.13,527100,0
2015-10-14,3.16,3.22,3.08,3.17,367300,0
2015-10-15,3.15,3.32,3.07,3.31,468800,0
2015-10-16,3.33,3.33,3.11,3.17,415600,0
2015-10-19,3.12,3.18,3.02,3.1,415976,0
2015-10-20,3.04,3.21,3.04,3.1,310855,0
2015-10-21,3.07,3.12,2.94,2.94,598500,0
2015-10-22,2.96,3.07,2.9,2.99,946000,0
2015-10-23,2.99,3.08,2.88,2.99,484900,0
2015-10-26,2.97,3.02,2.78,2.83,1165600,0
2015-10-27,2.79,2.85,2.61,2.64,832100,0
2015-10-28,2.7,2.9,2.66,2.86,689700,0
2015-10-29,2.82,2.97,2.8,2.88,370400,0
2015-10-30,2.88,2.89,2.7,2.86,359600,0
2015-11-02,2.81,3.1,2.81,3.06,558984,0
2015-11-03,3.07,3.13,3.02,3.05,408200,0
2015-11-04,3.06,3.06,2.7,2.98,498162,0
2015-11-05,2.96,3.1,2.96,2.99,249000,0
2015-11-06,2.89,2.99,2.81,2.91,543600,0
2015-11-09,2.93,2.99,2.78,2.78,439779,0
2015-11-10,2.77,2.85,2.75,2.8,346100,0
2015-11-11,2.79,2.87,2.65,2.86,671000,0
2015-11-12,2.79,2.87,2.67,2.71,498200,0
2015-11-13,2.65,2.78,2.61,2.7,582800,0
2015-11-16,2.69,2.79,2.64,2.75,370700,0
2015-11-17,2.74,2.8,2.66,2.67,392500,0
2015-11-18,2.69,2.75,2.59,2.68,354300,0
2015-11-19,2.65,2.72,2.54,2.58,535600,0
2015-11-20,2.6,2.62,2.5,2.54,545600,0
2015-11-23,2.52,2.6,2.5,2.54,327000,0
2015-11-24,2.56,2.75,2.55,2.72,630600,0
2015-11-25,2.69,2.75,2.66,2.69,300800,0
2015-11-27,2.69,2.75,2.66,2.72,134800,0
2015-11-30,2.7,2.78,2.66,2.75,388700,0
2015-12-01,2.75,2.76,2.69,2.71,324670,0
2015-12-02,2.66,2.72,2.61,2.65,461449,0
2015-12-03,2.69,2.79,2.69,2.74,681044,0
2015-12-04,2.69,2.74,2.51,2.56,543700,0
2015-12-07,2.53,2.54,2.32,2.42,1131800,0
2015-12-08,2.4,2.46,2.31,2.36,744673,0
2015-12-09,2.38,2.48,2.34,2.39,680100,0
2015-12-10,2.39,2.41,2.35,2.38,605200,0
2015-12-11,2.32,2.37,2.27,2.28,759200,0
2015-12-14,2.28,2.28,2.12,2.17,773780,0
2015-12-15,2.16,2.23,2.16,2.19,466100,0
2015-12-16,2.18,2.18,2.03,2.06,794900,0
2015-12-17,2.05,2.08,1.86,1.95,932900,0
2015-12-18,1.92,2.09,1.9,1.91,1690600,0
2015-12-21,1.9,1.95,1.83,1.9,2180400,0
2015-12-22,1.9,2.01,1.89,2,1015506,0
2015-12-23,2.04,2.2,2.04,2.19,919000,0
2015-12-24,2.2,2.21,2.13,2.16,311106,0
2015-12-28,2.1,2.11,1.93,1.94,519708,0
2015-12-29,1.98,2.01,1.91,1.92,479203,0
2015-12-30,1.9,1.905,1.75,1.76,717439,0
2015-12-31,1.77,1.85,1.77,1.82,854686,0
2016-01-04,1.83,1.91,1.725,1.84,907050,0
2016-01-05,1.87,1.87,1.72,1.77,513900,0
2016-01-06,1.72,1.76,1.65,1.66,600084,0
2016-01-07,1.6,1.64,1.55,1.58,965377,0
2016-01-08,1.6,1.62,1.54,1.58,875547,0
2016-01-11,1.62,1.62,1.45,1.47,1012849,0
2016-01-12,1.51,1.54,1.36,1.4,640640,0
2016-01-13,1.41,1.47,1.35,1.36,803320,0
2016-01-14,1.39,1.46,1.3538,1.4,546833,0
2016-01-15,1.33,1.36,1.26,1.31,406032,0
2016-01-19,1.29,1.29,1.22,1.23,484300,0
2016-01-20,1.2,1.24,0.9801,1.07,2071357,0
2016-01-21,1.09,1.35,1.07,1.29,927159,0
2016-01-22,1.4,1.48,1.3,1.37,958597,0
2016-01-25,1.32,1.42,1.22,1.23,556751,0
2016-01-26,1.28,1.28,1.201,1.24,801168,0
2016-01-27,1.27,1.31,1.21,1.23,676274,0
2016-01-28,1.31,1.315,1.25,1.27,462472,0
2016-01-29,1.27,1.41,1.26,1.37,980307,0
2016-02-01,1.36,1.36,1.2,1.25,565853,0
2016-02-02,1.18,1.22,1.18,1.22,332207,0
2016-02-03,1.25,1.28,1.16,1.23,639594,0
2016-02-04,1.25,1.363,1.25,1.26,381856,0
2016-02-05,1.25,1.31,1.18,1.18,607296,0
2016-02-08,1.17,1.27,1.1,1.24,678778,0
2016-02-09,1.22,1.22,1.06,1.07,415217,0
2016-02-10,1.05,1.08,1.0201,1.05,549878,0
2016-02-11,1.07,1.08,1,1.06,421811,0
2016-02-12,1.02,1.18,1.01,1.11,620570,0
2016-02-16,1.15,1.17,1.07,1.13,325528,0
2016-02-17,1.15,1.24,1.1,1.15,569565,0
2016-02-18,1.15,1.255,1.1233,1.22,488903,0
2016-02-19,1.22,1.24,1.16,1.2,489758,0
2016-02-22,1.23,1.27,1.23,1.24,766761,0
2016-02-23,1.23,1.39,1.2,1.29,628711,0
2016-02-24,1.3,1.31,1.22,1.24,441439,0
2016-02-25,1.25,1.36,1.25,1.36,585667,0
2016-02-26,1.45,1.6,1.42,1.49,775156,0
2016-02-29,1.53,1.57,1.5,1.56,1147095,0
2016-03-01,1.57,1.6,1.5,1.55,490428,0
2016-03-02,1.54,1.71,1.54,1.71,549434,0
2016-03-03,1.72,2.16,1.72,2.04,1586703,0
2016-03-04,2.05,2.12,1.91,2.02,1107171,0
2016-03-07,2.04,2.2255,2.02,2.21,785926,0
2016-03-08,2.19,2.22,1.97,2.02,913438,0
2016-03-09,2.06,2.16,2.01,2.09,626703,0
2016-03-10,2.06,2.07,1.9,1.98,704882,0
2016-03-11,2.01,2.08,1.97,2.04,642978,0
2016-03-14,1.99,2.07,1.82,2.05,1027648,0
2016-03-15,1.97,2.02,1.93,2.01,364435,0
2016-03-16,2.08,2.11,1.94,2.08,802525,0
2016-03-17,2.08,2.27,2.01,2.16,977212,0
2016-03-18,2.22,2.31,2.17,2.28,3718295,0
2016-03-21,2.21,2.34,2.18,2.28,581083,0
2016-03-22,2.23,2.26,2.12,2.14,395876,0
2016-03-23,2.1,2.16,2.02,2.03,484977,0
2016-03-24,1.99,2.16,1.95,2.14,426601,0
2016-03-28,2.12,2.15,2.04,2.07,422444,0
2016-03-29,2.02,2.14,1.99,2.11,334513,0
2016-03-30,2.14,2.19,2.07,2.12,536627,0
2016-03-31,2.11,2.18,2.07,2.12,567390,0
2016-04-01,2.04,2.17,2,2.14,631039,0
2016-04-04,2.14,2.18,2.05,2.05,438245,0
2016-04-05,2.03,2.13,2,2.1,510283,0
2016-04-06,2.12,2.23,2.06,2.16,515351,0
2016-04-07,2.17,2.24,2.07,2.1,388996,0
2016-04-08,2.21,2.32,2.16,2.16,468017,0
2016-04-11,2.19,2.37,2.19,2.32,519025,0
2016-04-12,2.34,2.7,2.33,2.68,736363,0
2016-04-13,2.65,2.825,2.59,2.76,702208,0
2016-04-14,2.76,2.8,2.62,2.72,362840,0
2016-04-15,2.69,2.76,2.6,2.68,548236,0
2016-04-18,2.59,2.795,2.5,2.72,474893,0
2016-04-19,2.74,2.87,2.72,2.81,528777,0
2016-04-20,2.79,2.93,2.79,2.89,319002,0
2016-04-21,2.91,2.93,2.805,2.85,365408,0
2016-04-22,2.83,3.05,2.83,2.94,715657,0
2016-04-25,2.96,2.9789,2.755,2.8,364370,0
2016-04-26,2.78,3.05,2.77,2.98,336626,0
2016-04-27,3.01,3.16,2.98,2.99,670149,0
2016-04-28,2.99,3.15,2.96,3.02,601635,0
2016-04-29,3.09,3.15,2.95,3.06,572725,0
2016-05-02,3.06,3.09,2.75,3.05,318663,0
2016-05-03,3.04,3.05,2.82,2.86,302343,0
2016-05-04,2.9,3,2.71,2.75,497037,0
2016-05-05,2.84,2.9,2.57,2.59,630878,0
2016-05-06,2.55,2.68,2.55,2.63,618773,0
2016-05-09,2.6,2.61,2.455,2.54,450165,0
2016-05-10,2.53,2.62,2.47,2.53,675358,0
2016-05-11,2.54,2.62,2.45,2.54,449652,0
2016-05-12,2.57,2.66,2.39,2.41,486913,0
2016-05-13,2.37,2.49,2.33,2.37,294356,0
2016-05-16,2.38,2.53,2.38,2.41,402316,0
2016-05-17,2.41,2.47,2.34,2.35,462328,0
2016-05-18,2.36,2.4,2.2,2.26,354705,0
2016-05-19,2.23,2.26,2.14,2.22,537101,0
2016-05-20,2.2,2.24,2.1,2.2,410386,0
2016-05-23,2.17,2.195,2.09,2.1,549156,0
2016-05-24,2.11,2.28,2.07,2.25,579156,0
2016-05-25,2.25,2.44,2.25,2.36,571554,0
2016-05-26,2.4,2.42,2.27,2.28,344080,0
2016-05-27,2.25,2.2875,2.18,2.25,283588,0
2016-05-31,2.23,2.31,2.19,2.2,980192,0
2016-06-01,2.21,2.25,2.13,2.2,553284,0
2016-06-02,2.16,2.21,2.1,2.21,502180,0
2016-06-03,2.23,2.2711,2.15,2.19,258604,0
2016-06-06,2.21,2.39,2.21,2.35,567103,0
2016-06-07,2.4,2.43,2.34,2.35,1264347,0
2016-06-08,2.39,2.645,2.37,2.62,638216,0
2016-06-09,2.57,2.59,2.4,2.54,434341,0
2016-06-10,2.48,2.52,2.405,2.41,248500,0
2016-06-13,2.38,2.51,2.34,2.43,245648,0
2016-06-14,2.41,2.5,2.351,2.44,166593,0
2016-06-15,2.44,2.5,2.38,2.39,197115,0
2016-06-16,2.35,2.357,2.25,2.29,353415,0
2016-06-17,2.33,2.46,2.32,2.36,734392,0
2016-06-20,2.38,2.46,2.365,2.42,381334,0
2016-06-21,2.41,2.45,2.33,2.45,369643,0
2016-06-22,2.45,2.5,2.35,2.37,395247,0
2016-06-23,2.41,2.47,2.382,2.45,274649,0
2016-06-24,2.3,2.35,2.15,2.24,1840033,0
2016-06-27,2.19,2.23,2.11,2.2,570704,0
2016-06-28,2.27,2.3,2.22,2.24,418700,0
2016-06-29,2.27,2.37,2.24,2.3,353803,0
2016-06-30,2.29,2.31,2.22,2.29,284045,0
2016-07-01,2.3,2.38,2.3,2.34,394246,0
2016-07-05,2.28,2.31,2.11,2.16,464399,0
2016-07-06,2.13,2.2,2.13,2.17,309470,0
2016-07-07,2.18,2.31,2.13,2.15,529904,0
2016-07-08,2.16,2.28,2.16,2.25,474028,0
2016-07-11,2.25,2.29,2.21,2.22,291776,0
2016-07-12,2.29,2.435,2.29,2.33,618797,0
2016-07-13,2.27,2.38,2.233,2.3,444123,0
2016-07-14,2.3,2.38,2.21,2.22,814206,0
2016-07-15,2.26,2.26,2.17,2.22,443653,0
2016-07-18,2.2,2.2399,2.15,2.23,314821,0
2016-07-19,2.23,2.23,2.11,2.13,328986,0
2016-07-20,2.1,2.2,2.07,2.17,229119,0
2016-07-21,2.17,2.21,2.08,2.09,301797,0
2016-07-22,2.08,2.13,2.06,2.1,194443,0
2016-07-25,2.06,2.11,2,2.03,310218,0
2016-07-26,2.02,2.105,2.01,2.09,198917,0
2016-07-27,2.09,2.18,2.005,2.04,219403,0
2016-07-28,2.06,2.1199,2,2.04,297943,0
2016-07-29,2.04,2.1,2,2.07,338454,0
2016-08-01,2.05,2.09,1.941,1.98,415479,0
2016-08-02,2.06,2.08,1.85,1.88,402052,0
2016-08-03,1.95,2.02,1.84,2.02,501256,0
2016-08-04,2.02,2.06,1.97,2.01,258480,0
2016-08-05,2.02,2.06,1.995,2.05,268563,0
2016-08-08,2.08,2.26,2.08,2.25,751209,0
2016-08-09,2.25,2.25,2.11,2.15,480517,0
2016-08-10,2.14,2.16,2.05,2.12,313281,0
2016-08-11,2.15,2.16,2.09,2.11,361616,0
2016-08-12,2.11,2.13,2.02,2.08,422029,0
2016-08-15,2.1,2.2,2.1,2.16,530663,0
2016-08-16,2.15,2.2,2.14,2.15,273341,0
2016-08-17,2.16,2.19,2.13,2.15,175810,0
2016-08-18,2.17,2.28,2.17,2.23,586757,0
2016-08-19,2.23,2.24,2.13,2.15,519096,0
2016-08-22,2.11,2.13,2.08,2.13,193170,0
2016-08-23,2.14,2.2,2.12,2.16,193465,0
2016-08-24,2.14,2.1701,2.09,2.1,196925,0
2016-08-25,2.11,2.17,2.09,2.16,322675,0
2016-08-26,2.16,2.2,2.11,2.18,411604,0
2016-08-29,2.17,2.19,2.1,2.16,274228,0
2016-08-30,2.15,2.2,2.12,2.15,246966,0
2016-08-31,2.2,2.2,2.13,2.15,931552,0
2016-09-01,2.15,2.2,2.11,2.16,574704,0
2016-09-02,2.17,2.25,2.16,2.21,622173,0
2016-09-06,2.2,2.3,2.2,2.3,584442,0
2016-09-07,2.29,2.36,2.24,2.28,513826,0
2016-09-08,2.3,2.41,2.265,2.35,577251,0
2016-09-09,2.3,2.35,2.28,2.31,689644,0
2016-09-12,2.29,2.295,2.2,2.23,439334,0
2016-09-13,2.2,2.24,2.12,2.22,675297,0
2016-09-14,2.21,2.23,2.15,2.2,681189,0
2016-09-15,2.2,2.24,2.15,2.16,641804,0
2016-09-16,2.14,2.19,2.11,2.14,2683888,0
2016-09-19,2.16,2.24,2.1,2.1,423918,0
2016-09-20,2.1,2.11,2.05,2.06,377298,0
2016-09-21,2.11,2.13,2.06,2.13,400353,0
2016-09-22,2.12,2.15,2.08,2.15,543515,0
2016-09-23,2.11,2.14,2.05,2.07,504649,0
2016-09-26,2.11,2.11,2.03,2.03,303069,0
2016-09-27,2,2.04,1.8941,1.95,927140,0
2016-09-28,1.95,2.15,1.93,2.14,864127,0
2016-09-29,2.15,2.2,2.09,2.11,764984,0
2016-09-30,2.16,2.2,2.09,2.17,666639,0
2016-10-03,2.17,2.2,2.125,2.19,346486,0
2016-10-04,2.2,2.23,2.15,2.16,357758,0
2016-10-05,2.22,2.27,2.18,2.25,348367,0
2016-10-06,2.3,2.36,2.26,2.32,487585,0
2016-10-07,2.34,2.36,2.28,2.29,284660,0
2016-10-10,2.3,2.4,2.3,2.35,314842,0
2016-10-11,2.35,2.4,2.3,2.35,215900,0
2016-10-12,2.3,2.35,2.25,2.35,180221,0
2016-10-13,2.35,2.35,2.25,2.3,354381,0
2016-10-14,2.35,2.35,2.3,2.35,379751,0
2016-10-17,2.35,2.35,2.3,2.35,138557,0
2016-10-18,2.35,2.35,2.15,2.25,613620,0
2016-10-19,2.3,2.35,2.2,2.25,2068540,0
2016-10-20,2.2,2.3,2.19,2.25,329763,0
2016-10-21,2.2,2.3,2.2,2.25,151313,0
2016-10-24,2.3,2.3,2.25,2.25,166522,0
2016-10-25,2.2,2.25,2.15,2.25,291762,0
2016-10-26,2.2,2.25,2.1,2.15,415697,0
2016-10-27,2.2,2.2,2.1,2.1,292731,0
2016-10-28,2.1,2.125,2,2.05,408743,0
2016-10-31,2.05,2.05,2,2,287456,0
2016-11-01,2,2.05,1.95,2,530829,0
2016-11-02,1.95,1.95,1.9,1.9,313201,0
2016-11-03,1.9,1.95,1.8,1.85,388789,0
2016-11-04,1.85,1.95,1.7,1.85,763462,0
2016-11-07,1.9,2,1.85,1.9,238704,0
2016-11-08,1.95,1.95,1.8,1.8,366665,0
2016-11-09,1.8,2,1.8,2,471575,0
2016-11-10,2,2.1,1.95,2.1,494577,0
2016-11-11,2.05,2.1,2,2.1,680133,0
2016-11-14,2.15,2.25,1.95,2.05,657867,0
2016-11-15,2.05,2.125,1.95,2.05,505644,0
2016-11-16,2,2.05,1.95,2,575719,0
2016-11-17,2,2.05,1.95,2,490978,0
2016-11-18,2,2,1.9,1.95,499849,0
2016-11-21,2,2.05,1.95,2.05,479315,0
2016-11-22,2.05,2.25,2,2.2,628658,0
2016-11-23,2.15,2.25,2.1,2.2,342063,0
2016-11-25,2.15,2.2,2.05,2.1,158085,0
2016-11-28,2.15,2.15,2.05,2.1,421523,0
2016-11-29,2.1,2.15,2,2.05,831173,0
2016-11-30,2.15,2.25,2.1,2.15,1133290,0
2016-12-01,2.2,2.35,2.2,2.25,588801,0
2016-12-02,2.3,2.35,2.2,2.25,631837,0
2016-12-05,2.3,2.4,2.275,2.4,835577,0
2016-12-06,2.35,2.5,2.35,2.45,818911,0
2016-12-07,2.4,2.5,2.375,2.4,803047,0
2016-12-08,2.4,2.55,2.4,2.5,666388,0
2016-12-09,2.55,2.7,2.45,2.65,1515611,0
2016-12-12,2.75,2.9,2.7,2.75,1081493,0
2016-12-13,2.85,2.85,2.75,2.8,747616,0
2016-12-14,2.75,2.9,2.65,2.7,520035,0
2016-12-15,2.7,2.7,2.55,2.55,666246,0
2016-12-16,2.55,2.65,2.5,2.55,954235,0
2016-12-19,2.55,2.65,2.455,2.5,454912,0
2016-12-20,2.55,2.6,2.5,2.55,483707,0
2016-12-21,2.55,2.8,2.55,2.75,828347,0
2016-12-22,2.8,2.8,2.625,2.7,476788,0
2016-12-23,2.7,2.8,2.65,2.75,306556,0
2016-12-27,2.75,2.75,2.65,2.7,298422,0
2016-12-28,2.75,2.75,2.65,2.7,300897,0
2016-12-29,2.65,2.75,2.6,2.65,373959,0
2016-12-30,2.6,2.675,2.6,2.6,243865,0
2017-01-03,2.65,2.75,2.6248,2.75,470891,0
2017-01-04,2.75,2.85,2.7,2.85,513668,0
2017-01-05,2.9,2.9,2.8,2.85,388122,0
2017-01-06,2.85,2.85,2.75,2.8,274328,0
2017-01-09,2.85,2.85,2.7,2.75,266031,0
2017-01-10,2.75,2.8,2.6,2.8,635058,0
2017-01-11,2.75,2.8,2.7,2.8,609531,0
2017-01-12,2.85,2.85,2.7,2.75,237148,0
2017-01-13,2.75,2.8,2.7,2.8,388803,0
2017-01-17,2.75,2.8,2.7,2.7,452065,0
2017-01-18,2.7,2.75,2.65,2.7,338679,0
2017-01-19,2.7,2.725,2.6,2.6,370062,0
2017-01-20,2.6,2.7,2.6,2.65,466753,0
2017-01-23,2.65,2.675,2.6,2.65,208759,0
2017-01-24,2.65,2.65,2.5,2.6,560747,0
2017-01-25,2.6,2.65,2.55,2.65,280993,0
2017-01-26,2.6,2.75,2.6,2.7,337060,0
2017-01-27,2.65,2.75,2.65,2.65,326633,0
2017-01-30,2.65,2.7,2.55,2.55,298093,0
2017-01-31,2.6,2.6,2.5,2.55,280111,0
2017-02-01,2.6,2.6,2.5,2.5,271249,0
2017-02-02,2.55,2.55,2.4,2.5,1014469,0
2017-02-03,2.5,2.55,2.4,2.45,683502,0
2017-02-06,2.5,2.525,2.4,2.45,477301,0
2017-02-07,2.45,2.5,2.4,2.45,314325,0
2017-02-08,2.4,2.45,2.35,2.4,425629,0
2017-02-09,2.4,2.45,2.3,2.3,536063,0
2017-02-10,2.35,2.45,2.35,2.45,291771,0
2017-02-13,2.45,2.5,2.4,2.45,227416,0
2017-02-14,2.45,2.45,2.4,2.45,285541,0
2017-02-15,2.45,2.4524,2.325,2.4,466082,0
2017-02-16,2.4,2.4,2.3,2.35,220287,0
2017-02-17,2.4,2.4,2.3,2.35,520792,0
2017-02-21,2.4,2.45,2.35,2.35,340764,0
2017-02-22,2,2.05,1.95,1.95,10578508,0
2017-02-23,2,2,1.95,1.95,2638980,0
2017-02-24,1.95,1.95,1.85,1.95,1705959,0
2017-02-27,1.95,2,1.9,1.95,1347583,0
2017-02-28,1.95,2,1.85,1.9,1550179,0
2017-03-01,1.95,1.975,1.85,1.95,1514651,0
2017-03-02,1.95,2,1.9,1.95,1282991,0
2017-03-03,1.95,2.05,1.9,1.9,1800180,0
2017-03-06,1.9,1.95,1.85,1.85,990820,0
2017-03-07,1.9,1.9,1.65,1.75,6716470,0
2017-03-08,1.75,1.75,1.65,1.65,1857714,0
2017-03-09,1.65,1.7,1.575,1.65,1114116,0
2017-03-10,1.65,1.75,1.6,1.7,3013028,0
2017-03-13,1.75,1.75,1.6,1.6,1007175,0
2017-03-14,1.6,1.65,1.5,1.65,763714,0
2017-03-15,1.65,1.7,1.6,1.6,559906,0
2017-03-16,1.6,1.6,1.55,1.55,1180665,0
2017-03-17,1.6,1.6,1.525,1.6,1040663,0
2017-03-20,1.6,1.6,1.45,1.55,1655347,0
2017-03-21,1.55,1.55,1.35,1.4,1390460,0
2017-03-22,1.4,1.5,1.4,1.45,645539,0
2017-03-23,1.45,1.45,1.4,1.4,2875872,0
2017-03-24,1.4,1.5,1.4,1.45,1702954,0
2017-03-27,1.45,1.6,1.4,1.55,2439855,0
2017-03-28,1.5,1.6,1.5,1.55,513449,0
2017-03-29,1.6,1.75,1.55,1.75,987400,0
2017-03-30,1.75,1.8,1.65,1.7,1243597,0
2017-03-31,1.7,1.8,1.7,1.75,1267096,0
2017-04-03,1.8,1.85,1.7,1.7,794302,0
2017-04-04,1.7,1.8,1.675,1.8,962172,0
2017-04-05,1.8,1.85,1.7,1.8,734024,0
2017-04-06,1.8,1.8,1.75,1.8,429216,0
2017-04-07,1.85,1.85,1.75,1.8,395539,0
2017-04-10,1.8,1.8,1.75,1.75,266819,0
2017-04-11,1.8,1.8,1.7,1.7,237835,0
2017-04-12,1.7,1.75,1.7,1.7,123092,0
2017-04-13,1.7,1.75,1.65,1.65,292613,0
2017-04-17,1.65,1.7,1.6,1.6,987567,0
2017-04-18,1.6,1.7,1.5,1.5,644699,0
2017-04-19,1.55,1.65,1.5,1.6,1057059,0
2017-04-20,1.6,1.65,1.55,1.65,552021,0
2017-04-21,1.65,1.65,1.55,1.6,547920,0
2017-04-24,1.65,1.65,1.55,1.6,538078,0
2017-04-25,1.6,1.65,1.55,1.55,811224,0
2017-04-26,1.55,1.7,1.55,1.7,665236,0
2017-04-27,1.7,1.7,1.65,1.7,341700,0
2017-04-28,1.7,1.7,1.55,1.65,1067141,0
2017-05-01,1.6,1.65,1.55,1.65,871193,0
2017-05-02,1.65,1.65,1.55,1.65,1182738,0
2017-05-03,1.6,1.65,1.55,1.6,440799,0
2017-05-04,1.6,1.65,1.55,1.6,1087036,0
2017-05-05,1.65,1.65,1.6,1.6,266885,0
2017-05-08,1.6,1.65,1.55,1.6,303266,0
2017-05-09,1.65,1.65,1.5,1.55,581055,0
2017-05-10,1.55,1.575,1.45,1.5,1104389,0
2017-05-11,1.5,1.575,1.45,1.5,895350,0
2017-05-12,1.5,1.55,1.425,1.45,432321,0
2017-05-15,1.45,1.65,1.45,1.6,746180,0
2017-05-16,1.6,1.6,1.55,1.55,254367,0
2017-05-17,1.55,1.6,1.45,1.45,978675,0
2017-05-18,1.45,1.5,1.4,1.4,476610,0
2017-05-19,1.4,1.55,1.4,1.45,511664,0
2017-05-22,1.5,1.5,1.45,1.5,192260,0
2017-05-23,1.5,1.6,1.45,1.5,539180,0
2017-05-24,1.5,1.55,1.45,1.45,199843,0
2017-05-25,1.45,1.5,1.4,1.4,445797,0
2017-05-26,1.4,1.5,1.4,1.45,459259,0
2017-05-30,1.4,1.475,1.4,1.4,552312,0
2017-05-31,1.4,1.425,1.35,1.35,740466,0
2017-06-01,1.35,1.45,1.35,1.4,305935,0
2017-06-02,1.4,1.45,1.35,1.4,392568,0
2017-06-05,1.4,1.4,1.35,1.35,279801,0
2017-06-06,1.35,1.4,1.35,1.4,538902,0
2017-06-07,1.35,1.4,1.3,1.35,788998,0
2017-06-08,1.35,1.4,1.3,1.35,331730,0
2017-06-09,1.35,1.4,1.3,1.4,355199,0
2017-06-12,1.4,1.45,1.35,1.4,892491,0
2017-06-13,1.4,1.4,1.3,1.4,496238,0
2017-06-14,1.4,1.4,1.3,1.35,313965,0
2017-06-15,1.3,1.35,1.3,1.35,132576,0
2017-06-16,1.3,1.35,1.25,1.3,762638,0
2017-06-19,1.3,1.35,1.3,1.35,159418,0
2017-06-20,1.35,1.35,1.3,1.3,171755,0
2017-06-21,1.3,1.325,1.15,1.2,1133087,0
2017-06-22,1.2,1.25,1.2,1.2,111338,0
2017-06-23,1.25,1.3,1.25,1.25,917542,0
2017-06-26,1.25,1.35,1.25,1.35,125698,0
2017-06-27,1.35,1.4,1.3,1.3,383953,0
2017-06-28,1.3,1.35,1.3,1.35,285783,0
2017-06-29,1.35,1.4,1.3,1.35,217599,0
2017-06-30,1.3,1.35,1.3,1.35,152727,0
2017-07-03,1.35,1.35,1.3,1.35,140890,0
2017-07-05,1.3,1.4,1.3,1.35,1445138,0
2017-07-06,1.35,1.425,1.3,1.3,731947,0
2017-07-07,1.3,1.4,1.3,1.35,1101197,0
2017-07-10,1.35,1.3771,1.3,1.3,255619,0
2017-07-11,1.3,1.35,1.3,1.35,243301,0
2017-07-12,1.35,1.35,1.3,1.3,503229,0
2017-07-13,1.3,1.35,1.3,1.35,87519,0
2017-07-14,1.35,1.35,1.2,1.3,677085,0
2017-07-17,1.25,1.35,1.25,1.3,154590,0
2017-07-18,1.3,1.3,1.25,1.3,72679,0
2017-07-19,1.25,1.35,1.25,1.3,184522,0
2017-07-20,1.35,1.35,1.3,1.35,148201,0
2017-07-21,1.35,1.4,1.3,1.35,437580,0
2017-07-24,1.3,1.35,1.3,1.3,373936,0
2017-07-25,1.3,1.35,1.25,1.25,464498,0
2017-07-26,1.3,1.3,1.25,1.25,187463,0
2017-07-27,1.3,1.3,1.2,1.2,461041,0
2017-07-28,1.2,1.25,1.15,1.15,488649,0
2017-07-31,1.15,1.25,1.15,1.2,440417,0
2017-08-01,1.2,1.275,1.15,1.25,561015,0
2017-08-02,1.2,1.25,1.15,1.15,255456,0
2017-08-03,1.15,1.35,1.15,1.25,2799534,0
2017-08-04,1.2,1.4,1.2,1.3,388304,0
2017-08-07,1.3,1.325,1.25,1.3,155918,0
2017-08-08,1.25,1.3,1.25,1.25,411664,0
2017-08-09,1.25,1.3,1.25,1.25,204952,0
2017-08-10,1.25,1.3,1.2,1.25,460437,0
2017-08-11,1.3,1.3,1.2,1.2,196114,0
2017-08-14,1.2,1.3,1.15,1.2,365438,0
2017-08-15,1.2,1.25,1.2,1.2,154892,0
2017-08-16,1.2,1.25,1.15,1.2,269478,0
2017-08-17,1.2,1.2,1.15,1.15,238438,0
2017-08-18,1.15,1.2,1.1,1.15,410404,0
2017-08-21,1.15,1.2,1.1,1.15,196394,0
2017-08-22,1.15,1.2,1.1,1.15,150256,0
2017-08-23,1.15,1.175,1.1,1.1,288701,0
2017-08-24,1.15,1.15,1.1,1.15,259850,0
2017-08-25,1.15,1.2,1.125,1.2,183953,0
2017-08-28,1.2,1.2,1.1,1.15,344338,0
2017-08-29,1.15,1.2,1.15,1.15,71696,0
2017-08-30,1.15,1.2,1.15,1.15,148800,0
2017-08-31,1.15,1.2,1.1,1.1,279025,0
2017-09-01,1.15,1.2,1.1239,1.15,533154,0
2017-09-05,1.15,1.2,1.1,1.15,389259,0
2017-09-06,1.2,1.2,1.1,1.15,183003,0
2017-09-07,1.15,1.15,1.1,1.15,127180,0
2017-09-08,1.15,1.15,1.1,1.15,142468,0
2017-09-11,1.2,1.2,1.15,1.2,122488,0
2017-09-12,1.2,1.2,1.15,1.15,123526,0
2017-09-13,1.2,1.2,1.15,1.2,206235,0
2017-09-14,1.2,1.2,1.15,1.15,185909,0
2017-09-15,1.2,1.2,1.15,1.15,779978,0
2017-09-18,1.15,1.2,1.15,1.2,135490,0
2017-09-19,1.15,1.2,1.15,1.2,212757,0
2017-09-20,1.15,1.2,1.15,1.2,411265,0
2017-09-21,1.15,1.2,1.15,1.15,231151,0
2017-09-22,1.15,1.2,1.15,1.2,337174,0
2017-09-25,1.15,1.2,1.15,1.2,360126,0
2017-09-26,1.2,1.25,1.15,1.15,769615,0
2017-09-27,1.15,1.2,1.1,1.15,651228,0
2017-09-28,1.15,1.2,1.1,1.15,824293,0
2017-09-29,1.15,1.2,1.1,1.1,534417,0
2017-10-02,1.15,1.15,1.1,1.15,460915,0
2017-10-03,1.1,1.2,1.1,1.1,606299,0
2017-10-04,1.1,1.15,1.1,1.1,148873,0
2017-10-05,1.1,1.2,1.1,1.2,615165,0
2017-10-06,1.2,1.2,1.15,1.2,215358,0
2017-10-09,1.15,1.2,1.1,1.15,594966,0
2017-10-10,1.15,1.15,1.1,1.15,445073,0
2017-10-11,1.15,1.15,1.05,1.05,1073029,0
2017-10-12,1.05,1.1,0.905,0.95,1292732,0
2017-10-13,1,1.05,0.9668,0.9783,1018085,0
2017-10-16,1.01,1.03,0.99,1,824178,0
2017-10-17,1,1.01,0.95,0.98,1131387,0
2017-10-18,1.01,1.01,0.9799,0.9998,714775,0
2017-10-19,0.994,1,0.9795,1,389049,0
2017-10-20,1,1.005,0.9808,0.982,259766,0
2017-10-23,1,1,0.95,0.953,380305,0
2017-10-24,0.9626,1.01,0.945,1,3675773,0
2017-10-25,1,1.01,0.96,0.975,484315,0
2017-10-26,1,1.0066,0.9617,0.9853,565536,0
2017-10-27,0.9873,1.05,0.96,1.05,1062630,0
2017-10-30,1.02,1.06,1.0195,1.04,416804,0
2017-10-31,1.04,1.06,1.02,1.05,482411,0
2017-11-01,1.05,1.055,1.01,1.04,827729,0
2017-11-02,1.1,1.1,1.04,1.06,733189,0
2017-11-03,1.07,1.1,1.04,1.06,862291,0
2017-11-06,1.05,1.09,1.04,1.08,822627,0
2017-11-07,1.05,1.18,1.05,1.12,1419432,0
2017-11-08,1.12,1.19,1.12,1.16,1484208,0
2017-11-09,1.16,1.19,1.15,1.16,973438,0
2017-11-10,1.15,1.19,1.15,1.18,327031,0
