Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,30,31.2,30,30.4,3020,0
2005-02-28,30.1,30.4,21,26.8,58241,0
2005-03-01,26.8,27.1,25,25.9,12339,0
2005-03-02,25.1,26.8,25.1,25.5,5699,0
2005-03-03,25.6,25.77,25.2,25.5,8235,0
2005-03-04,26,27.02,25.5,25.5,2617,0
2005-03-07,25.6,25.7,24.7,24.7,8339,0
2005-03-08,24.7,25.8,24.7,25.8,3533,0
2005-03-09,24.1,25.36,24.1,24.2,1704,0
2005-03-10,24.1,25,23,23.9,3289,0
2005-03-11,23.6,23.8,21,23.2,11517,0
2005-03-14,23.2,23.3,22,23.2,3163,0
2005-03-15,23,26.72,23,26,10697,0
2005-03-16,26.5,29.2,26.5,27.4,8350,0
2005-03-17,28,28,26.6,27.6,4276,0
2005-03-18,27.9,27.9,24.9,25,2326,0
2005-03-21,25.9,26,24.5,24.9,6740,0
2005-03-22,29.9,29.9,24.8,24.8,3967,0
2005-03-23,23.3,25,23.3,24.9,2900,0
2005-03-24,23,25,23,24.3,3916,0
2005-03-28,25.5,25.5,23.1,24.3,500,0
2005-03-29,24,24,23.2,23.5,1843,0
2005-03-30,24,24,23.3,23.8,1084,0
2005-03-31,23.8,23.8,21.2,21.4,9393,0
2005-04-01,21.2,22,20.5,21,4089,0
2005-04-04,20.5,21,20.21,21,3287,0
2005-04-05,21.1,22.03,21,22,1015,0
2005-04-06,22,23.9,22,22.5,3782,0
2005-04-07,23.8,23.8,23.1,23.6,1720,0
2005-04-08,23.8,23.8,23.2,23.6,420,0
2005-04-11,23.1,23.6,23,23.1,3058,0
2005-04-12,23,23,22,22.8,2152,0
2005-04-13,21.5,24,21.5,22.3,2949,0
2005-04-14,25.2,25.2,21,21.29,3849,0
2005-04-15,21.1,22,21,21.5,1210,0
2005-04-18,21,23,17.5,20.5,4483,0
2005-04-19,18.9,20,18,19,2252,0
2005-04-20,20,20.64,18.8,19.6,2342,0
2005-04-21,19.6,19.61,15.4,16.3,18287,0
2005-04-22,16.5,17,14.8,16.9,10180,0
2005-04-25,16.7,20.01,16.7,20,6767,0
2005-04-26,19,20.2,18.4,19.7,5854,0
2005-04-27,18.5,19.2,18.5,18.6,1730,0
2005-04-28,18.5,19.2,16.1,16.1,9214,0
2005-04-29,16.1,19.4,15.5,19.3,5005,0
2005-05-02,17.5,18.5,17.1,17.1,4532,0
2005-05-03,17.4,19,17.4,18.3,4058,0
2005-05-04,19,19,17.8,17.8,1969,0
2005-05-05,17.6,19.9,17.6,19.18,910,0
2005-05-06,17.6,18.4,16.2,17,7517,0
2005-05-09,20,20,17,18.4,5332,0
2005-05-10,19.6,19.6,17,17.8,3360,0
2005-05-11,18.9,19,16.5,17.1,4888,0
2005-05-12,18,18,16.3,16.9,8634,0
2005-05-13,17.1,17.1,15,16.1,12874,0
2005-05-16,16.1,17.2,15.5,15.6,17795,0
2005-05-17,15.8,15.8,14.4,14.88,12306,0
2005-05-18,14.9,15,14.7,15,3782,0
2005-05-19,15.7,17.3,15.5,16.3,7282,0
2005-05-20,14.5,14.8,13.5,14.1,38460,0
2005-05-23,16,16,14,14.4,37017,0
2005-05-24,15.5,15.5,13.9,13.9,17886,0
2005-05-25,14.1,14.5,13.5,13.7,13671,0
2005-05-26,14.3,14.4,13.8,14.1,22000,0
2005-05-27,14,14,13.2,13.2,4363,0
2005-05-31,13.9,14,13.2,13.4,7030,0
2005-06-01,13.6,14.2,13.3,13.8,116419,0
2005-06-02,14,14.9,13.6,14,19723,0
2005-06-03,14.2,14.2,13.5,13.8,15763,0
2005-06-06,13.5,14,13.2,13.3,13155,0
2005-06-07,13.7,14.2,13.3,13.6,5411,0
2005-06-08,13.3,13.7,13.2,13.4,2436,0
2005-06-09,13.2,14,13,13,11730,0
2005-06-10,13.3,13.4,12.8,13,4015,0
2005-06-13,12.8,12.9,11.92,12.4,6260,0
2005-06-14,12.2,12.7,12.2,12.2,1959,0
2005-06-15,12.4,12.9,12.4,12.51,1726,0
2005-06-16,12.7,14,12.2,14,5402,0
2005-06-17,15,15,13.7,13.7,6114,0
2005-06-20,13.2,14.11,13.2,13.99,2780,0
2005-06-21,14.5,14.5,13.2,13.2,2707,0
2005-06-22,13.1,14,13.1,13.8,4035,0
2005-06-23,14,14,13.5,13.7,2185,0
2005-06-24,13.1,13.8,10.3,10.6,43469,0
2005-06-27,11.8,11.8,10.8,10.9,8215,0
2005-06-28,10.9,11.5,10.9,11.5,3552,0
2005-06-29,11.9,11.9,11.1,11.76,15072,0
2005-06-30,12,12.4,11.6,11.89,5278,0
2005-07-01,12.5,13.2,11.84,13.2,5002,0
2005-07-05,13.2,13.5,12.5,13.5,5000,0
2005-07-06,14,14,12.7,13.2,6200,0
2005-07-07,13.2,13.8,13.2,13.7,5340,0
2005-07-08,13.8,13.8,12.7,13.3,3296,0
2005-07-11,13.8,14.2,13.6,13.76,5720,0
2005-07-12,13.4,13.9,13.4,13.7,1177,0
2005-07-13,13.7,13.8,13.54,13.7,19599,0
2005-07-14,13.54,13.8,13.54,13.8,1676,0
2005-07-15,12.8,14.1,12.8,14,1330,0
2005-07-18,12.5,15.2,12.5,15.1,6904,0
2005-07-19,15.3,17.3,15.3,15.5,18381,0
2005-07-20,17.1,17.7,15.4,15.7,18714,0
2005-07-21,16,18,15.4,16.7,15800,0
2005-07-22,17,17,14.99,15.4,12129,0
2005-07-25,15.4,15.6,14.9,15.2,9205,0
2005-07-26,14.9,15.4,14.5,15.06,1498,0
2005-07-27,15.6,15.9,14.86,15.4,5056,0
2005-07-28,14.9,15.5,14.2,14.5,9034,0
2005-07-29,14.5,15.5,14.4,15.01,2971,0
2005-08-01,15.6,15.6,14.5,14.5,5361,0
2005-08-02,14.7,15.4,14.7,15.2,4557,0
2005-08-03,15.4,15.4,14,15.1,5803,0
2005-08-04,15,15.2,15,15,3386,0
2005-08-05,15.2,15.4,14.2,15.4,5025,0
2005-08-08,14.4,15.4,14.4,15.4,1370,0
2005-08-09,14.6,15.7,14.6,15,4171,0
2005-08-10,15.5,15.9,14.3,14.3,2971,0
2005-08-11,14.3,14.5,14.3,14.3,1159,0
2005-08-12,14.4,15,14.4,14.7,2520,0
2005-08-15,15.5,15.5,13.9,14.5,1083,0
2005-08-16,14.54,14.8,13.9,14.7,726,0
2005-08-17,13.8,14.48,13.4,14,744,0
2005-08-18,13,14,12.8,13.7,1010,0
2005-08-19,13.7,14.1,13.7,14.1,1929,0
2005-08-22,13.6,14.2,12.8,14,4659,0
2005-08-23,14,14.73,13.8,14.1,260,0
2005-08-24,13.1,15,13.1,15,1923,0
2005-08-25,15,15,14.1,14.5,3255,0
2005-08-26,13.5,14.6,13.5,13.8,1523,0
2005-08-29,15,15,13.78,14.1,3717,0
2005-08-30,14.5,14.8,14.3,14.62,485,0
2005-08-31,14.2,14.8,14.2,14.8,585,0
2005-09-01,14.3,15,14.3,14.4,2373,0
2005-09-02,14.3,15,14.1,14.5,5173,0
2005-09-06,15.7,15.7,13,14.5,1750,0
2005-09-07,14.9,15,14.9,14.99,1290,0
2005-09-08,15,15,13.8,14.8,1942,0
2005-09-09,14.4,14.4,14,14.2,3038,0
2005-09-12,15,16,14.6,15.1,14379,0
2005-09-13,16,16,14.1,14.2,5686,0
2005-09-14,14.2,14.7,14.2,14.7,912,0
2005-09-15,14.7,14.7,14.2,14.2,1370,0
2005-09-16,14,14.5,13.7,14.3,2227,0
2005-09-19,15,15,14.5,14.5,3726,0
2005-09-20,14.7,14.9,14.5,14.9,2743,0
2005-09-21,14.9,15,14.2,14.6,1523,0
2005-09-22,14.9,15.2,14.3,14.3,1633,0
2005-09-23,14.91,15,14.3,14.4,1602,0
2005-09-26,15,15,14.7,15,660,0
2005-09-27,15,15,14.3,14.8,2350,0
2005-09-28,15,15,14.28,14.3,1710,0
2005-09-29,14.3,14.8,13.5,14.6,3650,0
2005-09-30,15,15.5,14.7,14.8,15105,0
2005-10-03,15.1,15.1,14,14.2,5017,0
2005-10-04,15.2,15.2,14,14,1147,0
2005-10-05,14.4,14.5,14.11,14.4,2582,0
2005-10-06,14.4,14.4,14.1,14.1,1509,0
2005-10-07,14,14,13.8,13.8,2280,0
2005-10-10,13.7,13.8,13.1,13.3,1067,0
2005-10-11,13.1,14.61,13.1,14.48,3274,0
2005-10-12,14,14.8,13,13.2,4944,0
2005-10-13,15,15,12.9,13.6,1169,0
2005-10-14,14.2,14.5,14,14.4,852,0
2005-10-17,14.2,14.4,13.3,14,1630,0
2005-10-18,13.2,14,13.2,14,1110,0
2005-10-19,13.2,14.3,13.2,13.5,4159,0
2005-10-20,13.77,13.8,13.39,13.8,154,0
2005-10-21,14,14,13,13.5,2030,0
2005-10-24,12.8,14,12.8,13,1270,0
2005-10-25,13.6,13.89,13.2,13.5,1031,0
2005-10-26,13,14,12.5,12.6,4718,0
2005-10-27,12.8,13.9,12.34,13.8,2877,0
2005-10-28,13.6,13.6,12.6,12.8,1450,0
2005-10-31,13.2,13.44,13.2,13.2,922,0
2005-11-01,12.6,13.15,11.1,12.3,3414,0
2005-11-02,12.3,12.94,11.5,12.3,2315,0
2005-11-03,11.6,13.9,11.6,12.5,2400,0
2005-11-04,12,13.7,11.4,11.7,10192,0
2005-11-07,11.7,12,11.2,11.3,4293,0
2005-11-08,11.9,12.32,11.6,12,3712,0
2005-11-09,14,14,11.2,11.5,9962,0
2005-11-10,12.3,12.3,11,11.5,3578,0
2005-11-11,11.5,12.2,11.5,12,3449,0
2005-11-14,12.3,12.3,10.7,11.4,12203,0
2005-11-15,11,11,10.8,11,1984,0
2005-11-16,12,12.5,11.3,11.8,9103,0
2005-11-17,11.8,12.4,11.7,12,3785,0
2005-11-18,12.1,12.4,11.5,11.8,2566,0
2005-11-21,11.9,12.4,11.4,11.5,4974,0
2005-11-22,12.2,12.6,11.4,12.6,8280,0
2005-11-23,12.8,13,11.6,12.6,2741,0
2005-11-25,13,13,12.18,12.5,2210,0
2005-11-28,12.1,12.9,11.6,11.8,4790,0
2005-11-29,11.7,11.9,11.4,11.5,3942,0
2005-11-30,11.4,11.6,11.4,11.4,6476,0
2005-12-01,11.4,12.3,11.4,11.6,2939,0
2005-12-02,12.4,12.4,11.4,11.9,3780,0
2005-12-05,12.3,12.4,11.6,11.8,3815,0
2005-12-06,11.5,11.9,11.5,11.9,2552,0
2005-12-07,12,12,11.6,12,1355,0
2005-12-08,11.8,12,11.6,12,1015,0
2005-12-09,12,12,11.6,11.8,3895,0
2005-12-12,12,12.4,11.8,11.98,1402,0
2005-12-13,11.8,12,11.6,11.6,3610,0
2005-12-14,11.6,12.3,11.6,11.7,1449,0
2005-12-15,11.7,11.9,11.5,11.5,2367,0
2005-12-16,12.4,12.4,11.6,11.7,7850,0
2005-12-19,11.9,12,10.3,10.7,41434,0
2005-12-20,11.6,12,11.6,12,17004,0
2005-12-21,11.9,12.2,11.9,11.9,6167,0
2005-12-22,12,12,10.8,11,16268,0
2005-12-23,10.9,12,10.7,11.5,16003,0
2005-12-27,12,12,11,11.2,3260,0
2005-12-28,11.2,12,11.18,11.8,8183,0
2005-12-29,12,12.3,12,12,8395,0
2005-12-30,12.2,12.2,12,12,4740,0
2006-01-03,12.4,14.9,12.1,13.5,17963,0
2006-01-04,14,14,12.7,13,18757,0
2006-01-05,12.8,13.3,12.5,12.7,20008,0
2006-01-06,13,13,12.63,13,17446,0
2006-01-09,13,13.1,12.6,12.94,14164,0
2006-01-10,13.9,14.2,13.1,13.51,31582,0
2006-01-11,14.9,16.5,14,15.3,63601,0
2006-01-12,15.9,19.5,14.9,18.3,178959,0
2006-01-13,20,20.8,19,19.5,101085,0
2006-01-17,20.5,30.1,19.9,29.6,328094,0
2006-01-18,29.5,29.5,24,25.2,123246,0
2006-01-19,25,25.5,22.6,23.5,52762,0
2006-01-20,25.5,25.5,21.5,25.5,61090,0
2006-01-23,25.2,29.3,24.94,27.6,41565,0
2006-01-24,29,30,25,27.8,49499,0
2006-01-25,29.5,29.5,27,28,48853,0
2006-01-26,28.5,28.5,26.7,27.2,27491,0
2006-01-27,28,28.5,26.7,27.6,21610,0
2006-01-30,28.1,34.5,27.7,32.3,87854,0
2006-01-31,32.3,36.4,31.5,34.3,76349,0
2006-02-01,34.4,36.2,32.5,34.4,76892,0
2006-02-02,33.4,35.3,33.4,34.6,36463,0
2006-02-03,35,35.5,33.1,33.2,67526,0
2006-02-06,34,35,34,34.1,33465,0
2006-02-07,34.7,36,34.2,34.8,56896,0
2006-02-08,36,37,34.7,36.6,63498,0
2006-02-09,39.2,39.2,36.5,37.4,43190,0
2006-02-10,38.4,38.5,35.6,36.5,27904,0
2006-02-13,36.7,36.7,31,34.1,31427,0
2006-02-14,33.8,34.1,30.5,31,23341,0
2006-02-15,30.6,30.6,28.5,29.6,53733,0
2006-02-16,30.1,30.9,29.4,30.9,33559,0
2006-02-17,31.4,31.4,29.6,31,19176,0
2006-02-21,32,33.4,31.5,33.3,26895,0
2006-02-22,34.6,34.7,32.5,33.4,43827,0
2006-02-23,33.2,36,32.3,34.6,21500,0
2006-02-24,35,35.2,33.7,34.6,17856,0
2006-02-27,34.2,34.2,32.1,32.6,14224,0
2006-02-28,32.2,32.6,30.4,31.6,9975,0
2006-03-01,31.6,32.8,30.3,32.6,19085,0
2006-03-02,35,35,32.9,34,6685,0
2006-03-03,35,35.7,33.5,35.5,17203,0
2006-03-06,36,36.6,34.6,36,21483,0
2006-03-07,36.5,36.5,32.5,35,26970,0
2006-03-08,35,35,32.5,32.7,18628,0
2006-03-09,33.5,33.5,31.5,32.4,18912,0
2006-03-10,32.1,34.5,31.9,32.5,6722,0
2006-03-13,34.5,34.5,32.1,32.4,5608,0
2006-03-14,32.4,33.8,31.1,32.2,7951,0
2006-03-15,34.4,34.5,32.7,33,7924,0
2006-03-16,34.5,34.5,32.5,33.5,7114,0
2006-03-17,33.5,33.5,32.6,32.6,5048,0
2006-03-20,32.4,33.4,32.4,33,7413,0
2006-03-21,32.8,33.5,32,32.9,8497,0
2006-03-22,32.4,34.1,32.4,34.1,20179,0
2006-03-23,34.6,36,33.5,34,26928,0
2006-03-24,33.7,36.2,32.64,36,58845,0
2006-03-27,36,36,33.5,33.7,13337,0
2006-03-28,34.6,34.6,33,33.7,6834,0
2006-03-29,35.3,35.3,33,33.4,23769,0
2006-03-30,33.4,33.9,30.82,32.6,26790,0
2006-03-31,32.3,32.5,30.6,31.7,54539,0
2006-04-03,31.3,31.5,30,31,13683,0
2006-04-04,30.8,31.5,28.6,29,64517,0
2006-04-05,28.1,29,27.2,28.4,29434,0
2006-04-06,27.5,29.2,27.5,28.6,25873,0
2006-04-07,29.7,31,28.7,30.8,178438,0
2006-04-10,32.4,32.4,29.6,30.3,54416,0
2006-04-11,30,30.3,29,29.6,26560,0
2006-04-12,29,30.3,29,30,79760,0
2006-04-13,29,30,28.1,30,36648,0
2006-04-17,30,30,28.5,29.3,14384,0
2006-04-18,29,29.3,28.5,28.8,14238,0
2006-04-19,30,30,28.5,29.3,31219,0
2006-04-20,30.1,30.3,28.6,29.3,23351,0
2006-04-21,29.4,29.4,29,29.1,6914,0
2006-04-24,29.1,29.2,28.5,28.5,4122,0
2006-04-25,28,28.6,27.6,27.9,7586,0
2006-04-26,27.9,29,27.4,28.6,13849,0
2006-04-27,27.4,29.1,27.4,29.1,8865,0
2006-04-28,29.5,29.5,28.3,28.9,6868,0
2006-05-01,28.6,30.5,28.6,30.1,20659,0
2006-05-02,30.8,30.9,29,29,9252,0
2006-05-03,29.4,30,28.7,29.3,8211,0
2006-05-04,30,30,29,29.5,2980,0
2006-05-05,28.2,29.9,28.2,28.5,13919,0
2006-05-08,28.5,30,28,29.4,41442,0
2006-05-09,29,30,28.5,29.7,20628,0
2006-05-10,30,30,28.5,28.8,12637,0
2006-05-11,28.5,28.6,27.2,28,16283,0
2006-05-12,27.5,28,26.8,26.8,25788,0
2006-05-15,26.8,26.9,25.3,25.7,23311,0
2006-05-16,25.4,26.1,25,25.6,23037,0
2006-05-17,25.2,26.5,23.3,23.3,17787,0
2006-05-18,25,25,21.7,22.6,28661,0
2006-05-19,22.8,23.3,21.4,21.9,37204,0
2006-05-22,21.5,22.2,19.3,19.9,34662,0
2006-05-23,19.8,21,19.2,19.6,76404,0
2006-05-24,19.8,20.3,18,19.3,56027,0
2006-05-25,19.5,20,19.2,19.9,54043,0
2006-05-26,19.5,22.1,19.5,21.5,48262,0
2006-05-30,21.5,22.5,20.8,20.8,24161,0
2006-05-31,21.5,21.5,20.5,20.8,13707,0
2006-06-01,21,22.4,20.8,22.4,20214,0
2006-06-02,22.5,25.4,22.2,24.6,24555,0
2006-06-05,25.5,25.5,23.4,23.8,7940,0
2006-06-06,25.5,26,23.1,23.2,11913,0
2006-06-07,24.5,24.9,23.1,23.2,7513,0
2006-06-08,23,23.5,22.1,22.9,11392,0
2006-06-09,24.4,25.2,23,23.4,14458,0
2006-06-12,23.1,23.6,22.2,22.9,6849,0
2006-06-13,22.4,23.7,21.4,21.8,18452,0
2006-06-14,21.3,22.2,21.2,21.4,6770,0
2006-06-15,22.3,25.9,21.7,24.7,12443,0
2006-06-16,24.9,25,23.7,24.5,6475,0
2006-06-19,24.2,24.5,23.4,23.5,5375,0
2006-06-20,23.55,23.7,23,23.1,6788,0
2006-06-21,23.1,24.7,22.8,24.2,12910,0
2006-06-22,24.48,24.48,22.5,23.9,9059,0
2006-06-23,23.5,24.7,22.5,23.9,32435,0
2006-06-26,24.3,24.5,23.6,24,2457,0
2006-06-27,23.8,23.9,23.33,23.6,2557,0
2006-06-28,23.8,24,23.4,24,2328,0
2006-06-29,24.3,24.5,23.6,24.3,9234,0
2006-06-30,24.5,24.5,23.9,23.9,2670,0
2006-07-03,24.5,24.5,23.71,24.2,2305,0
2006-07-05,25,25,23.9,24.3,5150,0
2006-07-06,24.5,24.9,23.2,23.7,9320,0
2006-07-07,23.9,24.5,23.5,24,5130,0
2006-07-10,24.2,24.2,23.5,23.9,11157,0
2006-07-11,23.5,24.5,23.5,24.1,7345,0
2006-07-12,24.5,24.5,23.5,23.6,3078,0
2006-07-13,22.5,23.8,22.5,23.5,8319,0
2006-07-14,23.9,24,23,23.1,4950,0
2006-07-17,23,23.6,22.6,23,11675,0
2006-07-18,22.8,23.2,21.8,22.3,3778,0
2006-07-19,22.6,23.5,22.3,22.6,9633,0
2006-07-20,22.8,23.2,22,22.3,26066,0
2006-07-21,22.5,23.7,22.3,22.5,12838,0
2006-07-24,24.1,24.1,22.2,23,5988,0
2006-07-25,23.3,23.6,22.7,23.1,11958,0
2006-07-26,22.6,24.6,22.5,24.5,25227,0
2006-07-27,24.6,24.7,24.2,24.7,11404,0
2006-07-28,25.3,25.5,23.83,24.5,23053,0
2006-07-31,25.5,25.5,24.6,25.2,7026,0
2006-08-01,25.2,28,25.2,27.4,13809,0
2006-08-02,27.4,27.8,25.5,27.7,19031,0
2006-08-03,27.7,27.7,26,26.4,19025,0
2006-08-04,26.5,26.9,25.4,26.4,14384,0
2006-08-07,26.1,27,26.1,27,8446,0
2006-08-08,26.7,27.5,25.5,26.9,8030,0
2006-08-09,26.6,28.9,26.1,28,59178,0
2006-08-10,27.7,30.5,26.7,29.2,30919,0
2006-08-11,30,30.4,28.2,29.6,92930,0
2006-08-14,29.6,29.8,28.8,29.2,6186,0
2006-08-15,29,29.8,28.7,29,25515,0
2006-08-16,28.9,29.9,28.6,28.9,25766,0
2006-08-17,28.1,29.5,27.7,28.6,32112,0
2006-08-18,28.5,29.4,27.7,28.7,13368,0
2006-08-21,28.6,28.81,28,28.5,12078,0
2006-08-22,28.6,29.2,27.3,28.5,13062,0
2006-08-23,28.6,28.7,27.7,28.3,38737,0
2006-08-24,28.3,28.7,26.2,28.7,35328,0
2006-08-25,28.9,28.9,27.5,28.5,10003,0
2006-08-28,28.6,28.6,26.9,27.5,11003,0
2006-08-29,27.6,27.7,26.8,27.6,4077,0
2006-08-30,28,28,26.5,26.9,7185,0
2006-08-31,26.5,27,26.2,27,4075,0
2006-09-01,26,26.8,26,26.8,2592,0
2006-09-05,26.6,28,26,27.4,7812,0
2006-09-06,27.5,28,26.3,28,8893,0
2006-09-07,26,27.5,26,26.7,4754,0
2006-09-08,26.2,27.14,26.2,26.85,2520,0
2006-09-11,27.1,27.48,25.9,26.3,19880,0
2006-09-12,26,27,25.6,27,10034,0
2006-09-13,27,27,25.7,26.9,6893,0
2006-09-14,25.6,27,24.8,26,14277,0
2006-09-15,25.6,26.4,25.2,26.4,2559,0
2006-09-18,26.7,27.3,25.7,27.3,4833,0
2006-09-19,27,28.5,26.2,27,14898,0
2006-09-20,28.4,28.4,26.5,26.5,5276,0
2006-09-21,26.7,26.9,25.7,26.1,4543,0
2006-09-22,26.4,26.5,25.6,25.9,3840,0
2006-09-25,25.4,26.9,25.4,26.9,6805,0
2006-09-26,27,27,25.1,26.5,9385,0
2006-09-27,27,27,25,26.5,9340,0
2006-09-28,27,27,25.7,26.5,4496,0
2006-09-29,25.71,27,25.71,26.6,7572,0
2006-10-02,26.6,27,25.8,26.7,6721,0
2006-10-03,27,27,25.6,26.2,9233,0
2006-10-04,25.4,26.6,24,26.3,13108,0
2006-10-05,26.4,27,25.5,25.9,5392,0
2006-10-06,26.1,26.6,25.9,26,3070,0
2006-10-09,25.7,26.6,25.3,26.6,7470,0
2006-10-10,26.3,26.9,25.5,26.3,13065,0
2006-10-11,26,26.5,25,26.1,10171,0
2006-10-12,26.7,26.7,24.5,25.5,12683,0
2006-10-13,25.3,25.3,24.5,24.5,4737,0
2006-10-16,24.9,25.5,24.8,24.8,6053,0
2006-10-17,24.9,25,24.4,24.6,5913,0
2006-10-18,24.7,25,23.6,24.6,64894,0
2006-10-19,23.4,23.4,21.2,22.5,177699,0
2006-10-20,22.6,24,22.3,22.5,40002,0
2006-10-23,22.4,22.5,22,22.2,23553,0
2006-10-24,23.4,23.4,22,22.2,26071,0
2006-10-25,22.4,22.6,22,22.3,45826,0
2006-10-26,22.4,23,22,23,16156,0
2006-10-27,23.2,23.2,22.3,22.3,17714,0
2006-10-30,22.6,22.7,22.4,22.7,9464,0
2006-10-31,23.3,23.3,22.3,22.6,23237,0
2006-11-01,22.4,23.5,22.4,22.4,5054,0
2006-11-02,22.4,22.7,21.6,21.8,19764,0
2006-11-03,21.9,22,20.1,20.8,18559,0
2006-11-06,20.6,20.7,20,20,48655,0
2006-11-07,20.2,20.2,19.6,20,14284,0
2006-11-08,20.2,22.1,20.1,22,30744,0
2006-11-09,22.1,24,20.8,23.1,29747,0
2006-11-10,22.5,22.5,21.5,22.1,18628,0
2006-11-13,22,22.2,21.2,21.5,20486,0
2006-11-14,21.4,22.2,20.9,21.4,16477,0
2006-11-15,22,22.8,21,22.4,18662,0
2006-11-16,22.3,24.2,22,24.2,81547,0
2006-11-17,23.7,24,22.6,23.6,20272,0
2006-11-20,23.8,23.8,22.6,23.2,7862,0
2006-11-21,23,24,22,24,37842,0
2006-11-22,24.6,25,23.1,23.2,11188,0
2006-11-24,25,25.1,24,24.9,45873,0
2006-11-27,25.6,25.6,23.1,23.2,19045,0
2006-11-28,23.3,23.5,22.8,23.3,9317,0
2006-11-29,24.1,24.1,23.4,24,5667,0
2006-11-30,24,24,22.9,23.5,11995,0
2006-12-01,23.8,24,23.1,23.2,5251,0
2006-12-04,23.2,23.2,22.5,23,4640,0
2006-12-05,23.3,23.4,22.9,22.9,7265,0
2006-12-06,22.5,23.9,22.5,23.5,20640,0
2006-12-07,23.7,23.7,22.6,23,23565,0
2006-12-08,23.2,23.4,22.4,22.4,26407,0
2006-12-11,22.4,22.5,21.3,21.4,12391,0
2006-12-12,21.85,21.85,21.3,21.3,13921,0
2006-12-13,21.4,21.6,21.2,21.2,8122,0
2006-12-14,21.1,21.6,21,21.1,11669,0
2006-12-15,22,22,20.4,20.8,16161,0
2006-12-18,21.2,21.2,20.5,20.8,9819,0
2006-12-19,20.6,20.8,20.5,20.8,4143,0
2006-12-20,20.8,21,20.5,20.7,9508,0
2006-12-21,20.9,20.9,20.2,20.3,5491,0
2006-12-22,20.2,20.4,20,20,6229,0
2006-12-26,20.2,20.3,19.8,19.8,24679,0
2006-12-27,20,20.2,19.4,19.6,5152,0
2006-12-28,19.4,21,19.4,20.8,9290,0
2006-12-29,20.5,23.3,20.4,22.8,40879,0
2007-01-03,22.6,22.6,21.4,21.8,17778,0
2007-01-04,21.5,22,21.2,21.8,11567,0
2007-01-05,22,22.8,21.5,22.7,22581,0
2007-01-08,22.5,22.8,21.3,22,23824,0
2007-01-09,22.5,23,21.7,21.8,8829,0
2007-01-10,22.5,22.6,21.2,21.8,9497,0
2007-01-11,22.4,22.5,20.3,20.3,25288,0
2007-01-12,20.5,21.6,20.5,21,22917,0
2007-01-16,21.2,21.2,20,20,13560,0
2007-01-17,20.5,20.5,19.7,19.8,13568,0
2007-01-18,20.4,20.5,19.8,20,5065,0
2007-01-19,20,20.1,19.9,19.9,8572,0
2007-01-22,20.1,20.1,19.1,19.8,6071,0
2007-01-23,20.9,21,19.9,20,11764,0
2007-01-24,20,20.4,19.6,19.9,16585,0
2007-01-25,19.8,19.9,18.9,19,14165,0
2007-01-26,19.5,19.9,19.4,19.5,14764,0
2007-01-29,19.7,19.9,18.7,19.4,18373,0
2007-01-30,19.6,19.6,19,19.3,2329,0
2007-01-31,19.5,19.7,17.7,19.3,48606,0
2007-02-01,19.1,20,18.8,19,48484,0
2007-02-02,18.8,18.9,18,18.3,21695,0
2007-02-05,18.3,18.5,18,18.2,11501,0
2007-02-06,18.9,18.9,17.4,18.5,36015,0
2007-02-07,19.8,19.8,17.5,17.9,33006,0
2007-02-08,18.5,18.5,17.6,18.2,17683,0
2007-02-09,18.9,18.9,18.3,18.7,16031,0
2007-02-12,20,20,17.8,17.8,52038,0
2007-02-13,18.1,18.1,17.9,18,22313,0
2007-02-14,18,20,18,18.1,51778,0
2007-02-15,18.3,19.1,18.1,18.6,31728,0
2007-02-16,19.1,19.1,18.2,18.3,20659,0
2007-02-20,18.6,19,18.3,18.7,17271,0
2007-02-21,18.8,19,18.1,18.4,35160,0
2007-02-22,18.4,18.6,17.8,18,29002,0
2007-02-23,18.5,19,17.9,18,24228,0
2007-02-26,18.1,18.5,17.7,17.9,14727,0
2007-02-27,18.5,18.5,17.3,17.4,35559,0
2007-02-28,18.4,18.4,17.4,17.7,34998,0
2007-03-01,18,18.2,17.2,17.4,53095,0
2007-03-02,17.9,18,17.3,17.7,18357,0
2007-03-05,17.9,18.1,17.5,17.9,21796,0
2007-03-06,18.1,18.1,17.62,17.8,38645,0
2007-03-07,18,18.6,18,18.2,39967,0
2007-03-08,18.6,19.5,18.3,19.1,63678,0
2007-03-09,19.1,22.3,19.1,21.7,107885,0
2007-03-12,22.4,28.7,22.2,24.9,269294,0
2007-03-13,25.3,26.6,24.9,26.2,97854,0
2007-03-14,26.3,26.3,24,24.9,112098,0
2007-03-15,25.4,27,25.1,25.5,60226,0
2007-03-16,27.3,27.3,25,25.7,59651,0
2007-03-19,26,26,23.7,24,38520,0
2007-03-20,24,25,23.2,23.5,52925,0
2007-03-21,24.2,24.4,23.7,24.3,30478,0
2007-03-22,24.1,24.3,22.5,23,40812,0
2007-03-23,23,23,22,22.4,50972,0
2007-03-26,22.5,22.9,21.2,21.5,24081,0
2007-03-27,22.2,22.2,21.3,21.7,29069,0
2007-03-28,22.3,22.3,21,21,15849,0
2007-03-29,21.1,21.8,20.9,21.1,28991,0
2007-03-30,22,23,21.5,23,40146,0
2007-04-02,23,25,22.3,24,35884,0
2007-04-03,24,24.8,23.1,24.8,55092,0
2007-04-04,24.8,25.2,24,24.4,49032,0
2007-04-05,25,25.5,24.2,24.9,29074,0
2007-04-09,25.1,27.2,24.9,26,38970,0
2007-04-10,26.6,30.8,26.2,30,199268,0
2007-04-11,30.3,33.9,29.5,31.4,232073,0
2007-04-12,31.8,32.9,29.3,29.6,83750,0
2007-04-13,29.6,32.5,29,30.7,181698,0
2007-04-16,30.5,32.5,30.4,31.3,95735,0
2007-04-17,32.4,32.5,30.1,30.2,67796,0
2007-04-18,30.8,32,29.9,30.9,64138,0
2007-04-19,32.5,43.2,31.6,37.4,391086,0
2007-04-20,39.2,41.7,36.1,37.2,202860,0
2007-04-23,39.6,40,36.9,37.8,142195,0
2007-04-24,6.95,8.59,6.8,8.3,6380298,0
2007-04-25,8.7,8.7,7.3,7.7,2341694,0
2007-04-26,7.7,7.8,6.9,6.95,1260376,0
2007-04-27,7,8,6.9,7.4,861512,0
2007-04-30,7.4,7.7,7,7.05,612558,0
2007-05-01,7,7.1,6.4,6.8,649285,0
2007-05-02,6.8,7.1,6.7,6.9,226426,0
2007-05-03,6.9,6.9,6.3,6.5,482329,0
2007-05-04,6.6,6.8,6.4,6.5,217334,0
2007-05-07,6.5,6.5,6.1,6.2,297236,0
2007-05-08,6.2,6.3,6.1,6.2,182077,0
2007-05-09,6.1,6.6,6.1,6.6,210239,0
2007-05-10,6.4,6.6,6.1,6.4,219761,0
2007-05-11,6.2,6.5,5.3,6.17,422175,0
2007-05-14,6.1,6.2,6.05,6.12,280179,0
2007-05-15,6.1,6.2,6,6.01,329786,0
2007-05-16,6.2,6.2,6,6.1,121443,0
2007-05-17,6.1,6.1,5.7,5.84,169226,0
2007-05-18,5.9,5.9,5.5,5.54,195894,0
2007-05-21,5.5,6.2,5.4,6.1,373458,0
2007-05-22,6.2,7,6.1,6.57,384261,0
2007-05-23,6.7,6.8,6.4,6.6,113829,0
2007-05-24,6.7,6.7,6.4,6.6,99027,0
2007-05-25,6.5,6.6,5.9,6,162348,0
2007-05-29,6,6.4,6,6.1,40343,0
2007-05-30,6.3,6.4,6.12,6.2,74085,0
2007-05-31,6.4,6.4,6,6.01,88078,0
2007-06-01,6,6.2,6,6,101210,0
2007-06-04,6.1,6.27,5.9,5.98,108775,0
2007-06-05,6.4,6.4,5.9,5.9,136121,0
2007-06-06,6,6.27,5.9,5.91,175143,0
2007-06-07,6,6.03,5.9,5.92,225350,0
2007-06-08,5.95,6,5.7,5.9,84321,0
2007-06-11,5.9,6.16,5.72,6.1,89717,0
2007-06-12,6.1,6.1,5.8,6,40568,0
2007-06-13,6,6,5.7,5.8,31835,0
2007-06-14,5.8,6,5.7,5.7,52339,0
2007-06-15,5.7,5.96,5.7,5.78,26607,0
2007-06-18,5.86,5.9,5.7,5.8,32905,0
2007-06-19,5.7,5.75,5.7,5.71,49292,0
2007-06-20,5.72,5.8,5.2,5.49,142562,0
2007-06-21,5.7,5.7,5.3,5.4,90457,0
2007-06-22,5.3,5.6,5.3,5.49,90573,0
2007-06-25,5.5,5.5,5.2,5.2,64670,0
2007-06-26,5.2,5.4,5.1,5.39,34945,0
2007-06-27,5.3,5.8,5.2,5.79,61593,0
2007-06-28,5.7,6.19,5.55,5.8,58685,0
2007-06-29,5.8,6,5.6,5.9,31459,0
2007-07-02,5.61,6,5.61,5.71,54105,0
2007-07-03,5.71,5.8,5.6,5.7,13805,0
2007-07-05,5.6,5.8,5.53,5.7,33828,0
2007-07-06,5.79,5.79,5.51,5.79,33101,0
2007-07-09,5.7,6,5.51,5.55,58214,0
2007-07-10,5.51,5.75,5.5,5.5,31514,0
2007-07-11,5.5,5.52,5.2,5.3,71558,0
2007-07-12,5.3,5.45,5.1,5.1,85988,0
2007-07-13,5.1,5.4,5.1,5.35,28139,0
2007-07-16,5.4,5.4,5.2,5.3,57254,0
2007-07-17,5.3,5.35,5.21,5.3,26965,0
2007-07-18,5.3,5.3,5.2,5.3,53720,0
2007-07-19,5.3,5.35,5.23,5.25,21831,0
2007-07-20,5.3,5.3,5.2,5.3,25035,0
2007-07-23,5.3,5.39,5.1,5.37,21832,0
2007-07-24,5.31,5.36,5.2,5.27,36861,0
2007-07-25,5.15,5.3,5,5.08,55793,0
2007-07-26,5.01,5.1,4.7,4.8,88202,0
2007-07-27,4.75,4.89,4.2,4.69,78400,0
2007-07-30,4.6,4.8,4.6,4.7,32288,0
2007-07-31,4.79,4.81,4.31,4.8,60102,0
2007-08-01,4.8,4.91,4.4,4.4,56853,0
2007-08-02,4.9,4.9,4.2,4.4,53176,0
2007-08-03,4.2,4.45,3.9,3.9,79732,0
2007-08-06,3.9,4.1,3.7,3.9,75933,0
2007-08-07,3.7,4.2,3.6,4.04,82038,0
2007-08-08,4,4.3,4,4,27009,0
2007-08-09,4,4.2,4,4.14,22867,0
2007-08-10,4.2,4.2,3.9,3.99,33839,0
2007-08-13,4,4.09,3.9,4,12788,0
2007-08-14,3.9,4.1,3.9,4,9739,0
2007-08-15,3.84,4,3.75,3.9,11626,0
2007-08-16,3.6,3.9,3.5,3.55,47769,0
2007-08-17,3.6,3.9,3.51,3.8,26092,0
2007-08-20,3.6,4,3.6,3.8,15735,0
2007-08-21,3.8,3.9,3.8,3.9,8387,0
2007-08-22,3.9,4.1,3.81,4.1,18806,0
2007-08-23,4.1,4.5,4,4.3,51825,0
2007-08-24,4.33,4.8,4.2,4.5,88172,0
2007-08-27,4.5,4.8,4.5,4.6,44222,0
2007-08-28,4.8,4.9,4.21,4.8,41025,0
2007-08-29,4.9,4.9,4.7,4.8,19844,0
2007-08-30,4.6,4.8,4.5,4.7,33811,0
2007-08-31,4.7,5.2,4.55,5.1,77815,0
2007-09-04,5.5,6.5,5.4,5.7,247406,0
2007-09-05,5.9,5.9,5.2,5.63,76492,0
2007-09-06,5.7,5.7,5.3,5.3,29292,0
2007-09-07,5.3,5.8,5.1,5.3,36116,0
2007-09-10,5.4,5.5,5.15,5.2,33271,0
2007-09-11,5.39,5.5,5.3,5.39,26516,0
2007-09-12,5.5,5.5,5.2,5.3,37613,0
2007-09-13,5.3,5.49,5,5.3,29350,0
2007-09-14,5.49,5.49,5.1,5.2,38594,0
2007-09-17,5.1,5.3,4.9,5.09,40541,0
2007-09-18,4.9,5.1,4.71,4.88,43067,0
2007-09-19,4.9,5,4.75,4.75,59109,0
2007-09-20,4.9,4.99,4.71,4.9,46839,0
2007-09-21,4.8,4.95,4.7,4.7,31483,0
2007-09-24,4.7,4.99,4.5,4.65,65100,0
2007-09-25,4.7,5,4.6,4.69,37086,0
2007-09-26,4.6,5,4.42,4.5,45621,0
2007-09-27,4.5,4.8,4.1,4.49,57393,0
2007-09-28,4.2,4.5,4,4,87948,0
2007-10-01,4.4,4.4,4.11,4.27,15397,0
2007-10-02,4.2,4.3,4.1,4.28,13856,0
2007-10-03,4.2,4.6,4.2,4.2,49575,0
2007-10-04,4.5,4.64,4.21,4.3,18629,0
2007-10-05,4.3,4.5,4.3,4.4,28793,0
2007-10-08,4.39,4.59,4.35,4.45,15638,0
2007-10-09,4.5,4.55,4.4,4.46,44772,0
2007-10-10,4.3,4.8,4.3,4.5,94574,0
2007-10-11,4.6,4.6,4.4,4.4,41210,0
2007-10-12,4.3,4.5,4.2,4.29,23575,0
2007-10-15,4.3,4.4,4.11,4.2,20178,0
2007-10-16,4.22,4.4,4.22,4.29,24165,0
2007-10-17,4.3,4.33,3.8,4,124085,0
2007-10-18,4,4.17,3.6,3.8,76276,0
2007-10-19,3.9,3.9,3.5,3.7,77680,0
2007-10-22,4.1,4.1,3.6,3.6,30994,0
2007-10-23,4.1,4.1,3.61,3.7,36573,0
2007-10-24,3.7,3.8,3.52,3.8,72815,0
2007-10-25,3.85,3.97,3.7,3.7,16644,0
2007-10-26,4.1,4.1,3.7,3.71,51167,0
2007-10-29,3.7,4,3.7,3.85,31590,0
2007-10-30,3.8,4.5,3.7,4.3,64548,0
2007-10-31,4.3,4.4,4,4,18770,0
2007-11-01,4.2,4.3,3.9,4,25653,0
2007-11-02,3.91,4.1,3.8,3.9,17180,0
2007-11-05,3.7,3.8,3.6,3.7,14250,0
2007-11-06,4,4,3.7,3.7,16419,0
2007-11-07,3.8,3.88,3.5,3.6,34705,0
2007-11-08,3.71,3.8,3.2,3.5,39523,0
2007-11-09,3.51,3.6,3.31,3.5,20643,0
2007-11-12,3.8,3.8,3.3,3.4,51218,0
2007-11-13,3.6,3.7,3.3,3.31,30007,0
2007-11-14,3.4,3.54,3.3,3.4,26955,0
2007-11-15,3.4,3.6,3.2,3.2,54136,0
2007-11-16,3.3,3.3,2.8,2.96,53528,0
2007-11-19,3.1,4.7,2.6,4.3,569181,0
2007-11-20,4.6,4.8,3.95,4,223975,0
2007-11-21,4,4.1,3.5,3.8,57988,0
2007-11-23,3.7,3.8,3.2,3.7,24892,0
2007-11-26,3.7,3.8,3.4,3.5,36848,0
2007-11-27,3.5,3.5,3.3,3.5,40543,0
2007-11-28,3.5,3.5,3.31,3.35,23243,0
2007-11-29,3.5,3.7,3.4,3.6,57508,0
2007-11-30,3.4,3.6,3.4,3.55,13370,0
2007-12-03,3.6,4.1,3.6,4,48090,0
2007-12-04,4,4,3.5,3.6,17318,0
2007-12-05,3.4,3.4,3,3.3,153581,0
2007-12-06,3.3,3.4,3.2,3.2,34467,0
2007-12-07,3.5,3.5,3.1,3.3,44089,0
2007-12-10,3.2,3.3,2.5,2.99,73482,0
2007-12-11,3,3.1,2.85,3,40990,0
2007-12-12,3,3.1,2.71,2.8,60247,0
2007-12-13,2.8,3,2.7,2.7,35697,0
2007-12-14,2.71,2.9,2.7,2.7,70381,0
2007-12-17,2.7,2.8,2.51,2.51,54587,0
2007-12-18,2.6,2.9,2.5,2.7,53531,0
2007-12-19,3.1,3.1,2.4,2.5,89519,0
2007-12-20,2.5,2.59,2.4,2.4,60717,0
2007-12-21,2.4,2.7,2.3,2.3,46688,0
2007-12-24,2.3,2.5,2.2,2.3,29847,0
2007-12-26,2.3,2.46,2.21,2.32,27446,0
2007-12-27,2.4,2.7,2.4,2.45,64389,0
2007-12-28,2.41,2.6,2.21,2.25,85994,0
2007-12-31,2.5,2.65,2.21,2.6,116279,0
2008-01-02,2.5,2.6,2.4,2.5,19680,0
2008-01-03,2.4,2.6,2.4,2.5,17406,0
2008-01-04,2.41,2.6,2.4,2.4,41482,0
2008-01-07,2.41,2.5,2.1,2.2,41660,0
2008-01-08,2.11,2.35,2.1,2.2,42402,0
2008-01-09,2.45,2.5,2.2,2.4,111643,0
2008-01-10,2.5,2.7,2.41,2.41,34404,0
2008-01-11,2.55,2.6,2.3,2.4,29655,0
2008-01-14,2.31,2.6,2.3,2.5,20968,0
2008-01-15,2.6,2.6,2.32,2.38,9655,0
2008-01-16,2.35,2.5,2.3,2.3,19375,0
2008-01-17,2.48,2.5,2.3,2.3,26164,0
2008-01-18,2.48,2.48,2.1,2.29,44071,0
2008-01-22,2.11,2.48,1.95,2.05,47203,0
2008-01-23,2,2.19,1.57,1.81,86964,0
2008-01-24,1.86,2.1,1.86,1.95,52931,0
2008-01-25,1.95,2.32,1.95,2.26,90193,0
2008-01-28,2.28,2.58,2.2,2.58,100972,0
2008-01-29,2.55,2.59,2.44,2.5,51724,0
2008-01-30,2.44,2.7,2.44,2.66,35397,0
2008-01-31,2.66,2.9,2.53,2.9,34150,0
2008-02-01,2.9,3.29,2.9,3.27,33602,0
2008-02-04,3.35,3.47,3.28,3.33,34710,0
2008-02-05,3.43,3.65,3.36,3.59,92926,0
2008-02-06,3.65,3.65,3.31,3.49,61007,0
2008-02-07,3.4,3.49,3.31,3.4,18908,0
2008-02-08,3.35,3.35,3.3,3.35,16350,0
2008-02-11,3.25,3.35,3.25,3.29,16099,0
2008-02-12,3.26,3.3,3.11,3.19,26094,0
2008-02-13,3.25,3.3,3.15,3.27,9041,0
2008-02-14,3.24,3.27,3.22,3.27,3140,0
2008-02-15,3.27,3.27,3.13,3.21,4547,0
2008-02-19,3.15,3.2,3.15,3.16,3675,0
2008-02-20,3.14,3.16,3.05,3.05,7672,0
2008-02-21,3.1,3.2,3.1,3.18,15514,0
2008-02-22,3.2,3.2,3,3.16,12181,0
2008-02-25,3.12,3.44,3.1,3.25,15215,0
2008-02-26,3.2,3.34,3.1,3.25,13393,0
2008-02-27,3.19,3.49,2.83,2.83,138625,0
2008-02-28,2.85,3.15,2.83,2.99,15010,0
2008-02-29,2.89,2.98,2.82,2.86,8600,0
2008-03-03,2.97,3.26,2.73,2.81,8597,0
2008-03-04,2.81,2.9,2.48,2.63,24970,0
2008-03-05,2.82,2.82,2.5,2.69,24768,0
2008-03-06,2.74,3,2.74,2.91,27680,0
2008-03-07,2.95,2.95,2.8,2.95,9706,0
2008-03-10,2.95,2.95,2.75,2.77,8925,0
2008-03-11,2.82,2.92,2.62,2.81,6900,0
2008-03-12,2.74,2.87,2.65,2.76,10781,0
2008-03-13,2.74,2.79,2.6,2.78,22153,0
2008-03-14,2.8,2.8,2.55,2.6,28110,0
2008-03-17,2.64,2.72,2.5,2.59,22605,0
2008-03-18,2.6,2.62,2.4,2.62,21390,0
2008-03-19,2.62,2.74,2.58,2.68,7225,0
2008-03-20,2.57,2.64,2.4,2.6,18226,0
2008-03-24,2.55,2.65,2.54,2.63,6750,0
2008-03-25,2.59,2.67,2.59,2.62,14485,0
2008-03-26,2.57,2.65,2.51,2.65,8414,0
2008-03-27,2.6,2.6,2.55,2.6,4749,0
2008-03-28,2.59,2.65,2.56,2.65,8162,0
2008-03-31,2.65,2.74,2.65,2.74,10633,0
2008-04-01,2.69,2.69,2.57,2.67,10447,0
2008-04-02,2.6,2.75,2.6,2.67,15424,0
2008-04-03,2.61,2.67,2.57,2.67,7737,0
2008-04-04,2.62,2.77,2.62,2.73,17453,0
2008-04-07,2.69,2.73,2.57,2.6,12616,0
2008-04-08,2.64,2.75,2.63,2.72,13495,0
2008-04-09,2.7,2.99,2.66,2.98,28972,0
2008-04-10,3,3.08,2.81,3,17000,0
2008-04-11,2.97,3,2.73,2.87,9100,0
2008-04-14,2.83,3.09,2.82,3.06,23951,0
2008-04-15,3.06,3.07,2.8,2.95,19590,0
2008-04-16,2.8,2.8,2.71,2.8,6600,0
2008-04-17,2.77,2.9,2.77,2.84,16227,0
2008-04-18,2.77,2.9,2.77,2.9,9154,0
2008-04-21,2.93,3,2.93,2.95,15833,0
2008-04-22,2.89,2.89,2.82,2.82,201,0
2008-04-23,2.8,3.05,2.8,3,16094,0
2008-04-24,3,3,2.92,2.99,5467,0
2008-04-25,2.83,3.03,2.81,3.03,17912,0
2008-04-28,2.85,2.98,2.83,2.97,10542,0
2008-04-29,2.96,2.96,2.94,2.96,3937,0
2008-04-30,2.96,2.96,2.85,2.88,20555,0
2008-05-01,2.85,2.9,2.7,2.74,23026,0
2008-05-02,2.7,2.84,2.6,2.6,16401,0
2008-05-05,2.6,2.78,2.6,2.7,2235,0
2008-05-06,2.81,2.82,2.62,2.64,6112,0
2008-05-07,2.67,2.72,2.63,2.72,11096,0
2008-05-08,2.65,2.65,2.54,2.57,18601,0
2008-05-09,2.6,2.84,2.52,2.61,114831,0
2008-05-12,2.58,2.82,2.56,2.64,108604,0
2008-05-13,2.64,2.64,2.6,2.63,14130,0
2008-05-14,2.65,2.72,2.54,2.59,34548,0
2008-05-15,2.69,2.75,2.65,2.69,32185,0
2008-05-16,2.67,2.71,2.64,2.64,4075,0
2008-05-19,2.61,2.65,2.52,2.6,9299,0
2008-05-20,2.54,2.59,2.52,2.57,4189,0
2008-05-21,2.6,2.6,2.5,2.5,5345,0
2008-05-22,2.54,2.55,2.51,2.53,5426,0
2008-05-23,2.53,2.53,2.4,2.46,26851,0
2008-05-27,2.46,2.5,2.38,2.41,7571,0
2008-05-28,2.45,2.47,2.45,2.46,12669,0
2008-05-29,2.43,2.7,2.3,2.61,30240,0
2008-05-30,2.6,2.63,2.6,2.62,5620,0
2008-06-02,2.64,2.65,2.53,2.53,6229,0
2008-06-03,2.58,2.58,2.41,2.42,5200,0
2008-06-04,2.41,2.42,2.3,2.31,17437,0
2008-06-05,2.3,2.38,2.3,2.34,5214,0
2008-06-06,2.31,2.35,2.3,2.31,4660,0
2008-06-09,2.35,2.44,2.32,2.32,3600,0
2008-06-10,2.33,2.38,2.31,2.33,19624,0
2008-06-11,2.3,2.34,2.18,2.25,19851,0
2008-06-12,2.22,2.39,2.18,2.26,12200,0
2008-06-13,2.28,2.28,2.26,2.26,3296,0
2008-06-16,2.26,2.5,2.26,2.39,6525,0
2008-06-17,2.37,2.39,2.31,2.31,790,0
2008-06-18,2.29,2.29,2.26,2.26,3200,0
2008-06-19,2.26,2.33,2.25,2.25,9452,0
2008-06-20,2.25,2.3,2.25,2.26,9542,0
2008-06-23,2.26,2.26,2.25,2.25,9836,0
2008-06-24,2.26,2.26,2.01,2.07,16078,0
2008-06-25,2.05,2.05,2.02,2.05,9791,0
2008-06-26,2.04,2.16,2.04,2.08,13772,0
2008-06-27,2.05,2.05,1.85,1.89,24768,0
2008-06-30,1.96,1.99,1.89,1.89,12030,0
2008-07-01,1.89,1.91,1.8,1.83,27000,0
2008-07-02,1.87,1.99,1.87,1.98,13091,0
2008-07-03,2,2.09,1.84,2.05,6000,0
2008-07-07,2.05,2.1,2.05,2.05,20182,0
2008-07-08,2.05,2.05,1.95,2,9250,0
2008-07-09,2.02,2.02,1.75,1.9,16803,0
2008-07-10,1.87,1.9,1.85,1.89,7911,0
2008-07-11,1.84,1.89,1.78,1.78,22628,0
2008-07-14,1.79,1.91,1.79,1.86,2350,0
2008-07-15,1.84,1.84,1.75,1.75,12850,0
2008-07-16,1.74,1.77,1.74,1.77,7507,0
2008-07-17,1.7,1.71,1.63,1.64,11976,0
2008-07-18,1.61,1.85,1.6,1.6,12164,0
2008-07-21,1.6,1.63,1.6,1.6,7625,0
2008-07-22,1.6,1.6,1.48,1.6,24930,0
2008-07-23,1.75,1.76,1.7,1.74,6264,0
2008-07-24,1.94,1.95,1.75,1.83,34981,0
2008-07-25,1.89,1.94,1.82,1.85,3249,0
2008-07-28,1.75,1.83,1.75,1.82,17806,0
2008-07-29,1.85,1.85,1.75,1.75,18822,0
2008-07-30,1.78,1.82,1.75,1.78,17545,0
2008-07-31,1.83,1.83,1.74,1.74,16674,0
2008-08-01,1.74,1.76,1.61,1.67,26413,0
2008-08-04,1.63,1.67,1.62,1.62,915,0
2008-08-05,1.61,1.73,1.44,1.55,41201,0
2008-08-06,1.55,1.6,1.5,1.58,19624,0
2008-08-07,1.59,1.6,1.5,1.5,4510,0
2008-08-08,1.41,1.54,1.26,1.37,73747,0
2008-08-11,1.55,1.59,1.35,1.5,21073,0
2008-08-12,1.5,1.5,1.44,1.49,1494,0
2008-08-13,1.48,1.65,1.48,1.64,13159,0
2008-08-14,1.7,1.7,1.6,1.6,4075,0
2008-08-15,1.55,1.55,1.5,1.55,600,0
2008-08-18,1.54,1.54,1.5,1.5,3800,0
2008-08-19,1.46,1.47,1.39,1.39,8621,0
2008-08-20,1.41,1.55,1.38,1.42,3900,0
2008-08-21,1.41,1.72,1.4,1.49,13100,0
2008-08-22,1.67,1.67,1.45,1.46,10180,0
2008-08-25,1.4,1.45,1.4,1.44,1700,0
2008-08-26,1.4,1.4,1.36,1.36,15005,0
2008-08-27,1.35,1.4,1.35,1.4,9230,0
2008-08-28,1.36,1.4,1.35,1.4,7200,0
2008-08-29,1.43,1.6,1.43,1.43,2945,0
2008-09-02,1.41,1.45,1.41,1.45,1100,0
2008-09-03,1.43,1.45,1.35,1.45,2356,0
2008-09-04,1.36,1.49,1.36,1.49,2500,0
2008-09-05,1.5,1.5,1.5,1.5,300,0
2008-09-08,1.45,1.51,1.4,1.4,14405,0
2008-09-09,1.4,1.45,1.4,1.4,7592,0
2008-09-10,1.4,1.4,1.36,1.36,3600,0
2008-09-11,1.36,1.41,1.14,1.22,9578,0
2008-09-12,1.18,1.29,0.87,1.13,53885,0
2008-09-15,1.02,1.25,0.99,1.12,43428,0
2008-09-16,1.1,1.1,0.81,0.87,44192,0
2008-09-17,0.86,1,0.8,1,21233,0
2008-09-18,1,1,0.78,0.86,38729,0
2008-09-19,1,1.03,0.83,0.9,7960,0
2008-09-22,0.88,0.91,0.85,0.88,18522,0
2008-09-23,1.05,1.05,0.98,0.99,8473,0
2008-09-24,1.05,1.12,0.95,1.08,7800,0
2008-09-25,1.15,1.31,1.15,1.25,33737,0
2008-09-26,1.3,1.3,1.01,1.1,18357,0
2008-09-29,1.15,1.18,1,1.01,12608,0
2008-09-30,0.97,1.04,0.9,0.9,34210,0
2008-10-01,0.81,1.13,0.81,0.95,15999,0
2008-10-02,0.99,0.99,0.9,0.9,12744,0
2008-10-03,0.99,1,0.85,1,4065,0
2008-10-06,1.09,1.09,0.78,0.9,3918,0
2008-10-07,0.95,0.99,0.81,0.84,21713,0
2008-10-08,0.85,0.97,0.85,0.95,6591,0
2008-10-09,0.95,0.99,0.75,0.99,9707,0
2008-10-10,0.76,0.95,0.72,0.9,13530,0
2008-10-13,0.76,0.97,0.72,0.94,9950,0
2008-10-14,0.99,0.99,0.78,0.93,4000,0
2008-10-15,0.97,1.05,0.85,0.85,4508,0
2008-10-16,0.95,0.96,0.75,0.93,4923,0
2008-10-17,0.76,0.96,0.76,0.93,5986,0
2008-10-20,0.75,0.89,0.75,0.89,300,0
2008-10-21,0.93,0.95,0.89,0.94,4500,0
2008-10-22,0.89,0.99,0.77,0.93,14913,0
2008-10-23,0.93,0.93,0.68,0.72,6067,0
2008-10-24,0.72,0.93,0.68,0.8,27601,0
2008-10-27,0.8,0.93,0.78,0.92,5419,0
2008-10-28,0.93,0.93,0.83,0.88,14540,0
2008-10-29,0.95,0.95,0.8,0.91,14070,0
2008-10-30,0.95,0.95,0.9,0.9,1400,0
2008-10-31,0.92,0.94,0.91,0.94,4070,0
2008-11-03,0.91,0.93,0.91,0.93,9803,0
2008-11-04,0.92,0.94,0.91,0.93,6760,0
2008-11-05,0.94,0.95,0.91,0.92,4108,0
2008-11-06,0.95,1,0.91,0.93,14683,0
2008-11-07,0.92,1,0.91,0.96,3992,0
2008-11-10,0.95,0.99,0.91,0.99,4001,0
2008-11-11,1,1,0.86,0.86,4316,0
2008-11-12,0.89,0.94,0.85,0.85,2340,0
2008-11-13,0.94,0.94,0.85,0.85,2900,0
2008-11-14,0.85,0.94,0.75,0.91,2800,0
2008-11-17,0.75,0.94,0.75,0.79,8595,0
2008-11-18,0.73,0.92,0.72,0.89,6000,0
2008-11-19,0.88,0.88,0.72,0.81,2974,0
2008-11-20,0.73,0.88,0.73,0.88,5808,0
2008-11-21,0.78,0.87,0.7,0.72,27945,0
2008-11-24,0.83,0.89,0.76,0.76,6226,0
2008-11-25,0.7,0.85,0.68,0.8,2817,0
2008-11-26,0.8,0.85,0.67,0.83,16478,0
2008-11-28,0.72,0.83,0.72,0.8,638,0
2008-12-01,0.72,0.78,0.72,0.75,3882,0
2008-12-02,0.75,0.84,0.75,0.75,4938,0
2008-12-03,0.76,0.76,0.65,0.71,14812,0
2008-12-04,0.71,0.75,0.71,0.71,7278,0
2008-12-08,0.7,0.8,0.7,0.8,1710,0
2008-12-09,0.73,0.73,0.68,0.7,10590,0
2008-12-10,0.66,0.7,0.66,0.7,18320,0
2008-12-11,0.74,0.74,0.65,0.7,7379,0
2008-12-12,0.7,0.77,0.7,0.76,2903,0
2008-12-15,0.65,0.76,0.65,0.74,5500,0
2008-12-16,0.65,0.75,0.5,0.74,33600,0
2008-12-17,0.52,0.74,0.52,0.73,29439,0
2008-12-18,0.7,0.73,0.59,0.7,29810,0
2008-12-19,0.68,0.7,0.58,0.6,23800,0
2008-12-22,0.6,0.75,0.5,0.65,17747,0
2008-12-23,0.75,0.75,0.57,0.65,8258,0
2008-12-24,0.56,0.73,0.55,0.65,9369,0
2008-12-26,0.6,0.75,0.55,0.75,38121,0
2008-12-29,0.79,0.79,0.68,0.7,5400,0
2008-12-30,0.6,0.78,0.56,0.71,4127,0
2008-12-31,0.7,0.72,0.58,0.71,77157,0
2009-01-02,0.69,0.7,0.68,0.68,1670,0
2009-01-05,0.75,0.78,0.72,0.75,8044,0
2009-01-06,0.79,0.79,0.72,0.78,14069,0
2009-01-07,0.76,0.78,0.71,0.78,9532,0
2009-01-08,0.78,0.79,0.78,0.78,6741,0
2009-01-09,0.79,0.8,0.76,0.8,14868,0
2009-01-12,0.76,0.79,0.76,0.76,2500,0
2009-01-13,0.76,0.77,0.76,0.77,12097,0
2009-01-14,0.7,0.75,0.67,0.67,11270,0
2009-01-15,0.76,0.76,0.68,0.69,4861,0
2009-01-16,0.77,0.77,0.77,0.77,590,0
2009-01-20,0.6,0.75,0.6,0.66,10569,0
2009-01-21,0.61,0.7,0.61,0.7,3285,0
2009-01-22,0.68,0.68,0.64,0.68,23294,0
2009-01-23,0.62,0.67,0.62,0.67,5438,0
2009-01-26,0.62,0.75,0.62,0.68,12930,0
2009-01-27,0.64,0.75,0.63,0.75,10475,0
2009-01-28,0.65,0.71,0.65,0.65,1909,0
2009-01-29,0.62,0.73,0.62,0.7,14399,0
2009-01-30,0.67,0.7,0.66,0.7,5075,0
2009-02-02,0.72,0.72,0.72,0.72,300,0
2009-02-03,0.73,0.74,0.62,0.73,6150,0
2009-02-04,0.62,0.77,0.62,0.72,3099,0
2009-02-06,0.61,0.74,0.6,0.73,5368,0
2009-02-09,0.7,0.75,0.56,0.73,7010,0
2009-02-10,0.73,0.73,0.65,0.72,2306,0
2009-02-11,0.73,0.75,0.73,0.75,9672,0
2009-02-12,0.7,0.77,0.7,0.77,4638,0
2009-02-13,0.7,0.77,0.7,0.76,891,0
2009-02-17,0.7,0.77,0.7,0.7,3966,0
2009-02-18,0.75,0.75,0.63,0.68,4585,0
2009-02-19,0.7,0.7,0.7,0.7,2452,0
2009-02-20,0.65,0.7,0.65,0.7,7084,0
2009-02-23,0.65,0.7,0.65,0.65,3233,0
2009-02-24,0.61,0.7,0.61,0.7,4595,0
2009-02-25,0.7,0.7,0.61,0.61,8815,0
2009-02-26,0.59,0.7,0.59,0.69,4896,0
2009-02-27,0.7,0.7,0.61,0.7,2800,0
2009-03-02,0.61,0.7,0.61,0.7,5219,0
2009-03-03,0.55,0.74,0.55,0.7,5838,0
2009-03-04,0.58,0.7,0.58,0.7,8576,0
2009-03-05,0.6,0.66,0.59,0.6,6030,0
2009-03-06,0.64,0.7,0.56,0.67,5391,0
2009-03-09,0.67,0.67,0.57,0.62,3472,0
2009-03-10,0.67,0.67,0.58,0.67,1200,0
2009-03-11,0.66,0.66,0.51,0.55,15704,0
2009-03-12,0.52,0.6,0.46,0.57,22790,0
2009-03-13,0.64,0.64,0.55,0.6,7792,0
2009-03-16,0.59,0.62,0.53,0.59,2500,0
2009-03-17,0.57,0.62,0.57,0.62,11311,0
2009-03-18,0.58,0.6,0.5,0.52,8000,0
2009-03-19,0.61,0.7,0.52,0.62,10440,0
2009-03-20,0.52,0.7,0.52,0.65,5087,0
2009-03-23,0.65,0.69,0.65,0.69,9460,0
2009-03-24,0.7,0.7,0.65,0.69,7229,0
2009-03-25,0.7,0.7,0.68,0.68,8590,0
2009-03-26,0.7,0.75,0.68,0.68,4247,0
2009-03-27,0.66,0.77,0.66,0.75,13050,0
2009-03-30,0.67,0.71,0.47,0.71,6967,0
2009-03-31,0.74,0.75,0.6,0.71,3800,0
2009-04-01,0.69,0.69,0.62,0.62,2150,0
2009-04-02,0.68,0.68,0.63,0.67,5417,0
2009-04-03,0.62,0.72,0.62,0.63,5730,0
2009-04-06,0.65,0.65,0.62,0.62,1670,0
2009-04-07,0.64,0.65,0.64,0.65,3004,0
2009-04-08,0.7,1.2,0.66,1.2,39930,0
2009-04-09,1.55,1.85,1.36,1.44,157309,0
2009-04-13,1.58,2.25,1.45,1.95,208344,0
2009-04-14,1.96,2.09,1.62,1.9,81164,0
2009-04-15,1.99,1.99,1.51,1.7,53481,0
2009-04-16,1.51,1.75,1.51,1.71,42707,0
2009-04-17,1.61,1.7,1.6,1.6,24302,0
2009-04-20,1.6,1.6,1.5,1.55,17651,0
2009-04-21,1.5,1.51,1.32,1.42,17029,0
2009-04-22,1.37,1.54,1.37,1.5,9689,0
2009-04-23,1.45,1.45,1.32,1.44,15800,0
2009-04-24,1.21,1.32,1.15,1.18,52094,0
2009-04-27,1.2,1.3,1.18,1.3,13849,0
2009-04-28,1.32,1.32,1.32,1.32,1207,0
2009-04-29,1.23,1.3,1.21,1.3,26218,0
2009-04-30,1.3,1.32,1.3,1.32,13230,0
2009-05-01,1.32,1.35,1.3,1.33,15280,0
2009-05-04,1.33,1.47,1.25,1.47,29318,0
2009-05-05,1.53,1.55,1.15,1.4,23818,0
2009-05-06,1.47,1.56,1.34,1.4,40475,0
2009-05-07,1.31,1.4,1.27,1.4,10569,0
2009-05-08,1.31,1.37,1.3,1.35,8510,0
2009-05-11,1.18,1.44,1.18,1.25,19973,0
2009-05-12,1.39,1.39,1.33,1.33,1733,0
2009-05-13,1.38,1.4,1.36,1.38,10597,0
2009-05-14,1.4,1.43,1.36,1.38,22290,0
2009-05-15,1.3,1.39,1.3,1.39,10484,0
2009-05-18,1.27,1.45,1.27,1.45,10255,0
2009-05-19,1.31,1.38,1.31,1.38,4760,0
2009-05-20,1.45,1.45,1.35,1.37,11893,0
2009-05-21,1.44,1.44,1.32,1.39,9006,0
2009-05-22,1.45,1.49,1.35,1.4,17380,0
2009-05-26,1.47,1.47,1.2,1.28,71730,0
2009-05-27,1.24,1.38,1.24,1.27,39030,0
2009-05-28,1.3,1.4,1.15,1.4,39125,0
2009-05-29,1.36,1.4,1.3,1.4,8518,0
2009-06-01,1.35,1.44,1.35,1.39,19116,0
2009-06-02,1.4,1.4,1.22,1.39,16892,0
2009-06-04,1.21,1.43,1.21,1.36,15917,0
2009-06-05,1.21,1.77,1.21,1.55,66912,0
2009-06-08,1.55,2,1.5,1.64,74859,0
2009-06-09,1.65,1.73,1.51,1.6,6971,0
2009-06-10,1.8,1.99,1.75,1.79,68939,0
2009-06-11,1.85,1.85,1.53,1.78,23340,0
2009-06-12,1.85,1.85,1.53,1.65,13973,0
2009-06-15,1.54,1.54,1.53,1.53,7799,0
2009-06-16,1.53,1.53,1.34,1.5,12611,0
2009-06-17,1.54,1.59,1.54,1.54,12467,0
2009-06-18,1.46,1.5,1.41,1.44,8186,0
2009-06-19,1.57,1.61,1.41,1.41,14323,0
2009-06-22,1.43,1.43,1.34,1.37,13566,0
2009-06-23,1.38,1.4,1.26,1.29,18173,0
2009-06-24,1.3,1.34,1.29,1.32,7138,0
2009-06-25,1.29,1.29,1.23,1.25,10784,0
2009-06-26,1.28,1.28,1.27,1.27,1300,0
2009-06-29,1.27,1.27,1.25,1.25,3285,0
2009-06-30,1.25,1.52,1.25,1.36,17332,0
2009-07-01,1.41,1.5,1.25,1.26,6795,0
2009-07-02,1.25,1.38,1.08,1.3,17601,0
2009-07-06,1.35,1.35,1.2,1.24,4918,0
2009-07-07,1.1,1.3,1.01,1.23,17731,0
2009-07-08,1.15,1.21,1.14,1.21,4813,0
2009-07-09,1.21,1.34,1.21,1.32,4295,0
2009-07-10,1.22,1.26,1.21,1.22,500,0
2009-07-13,1.23,1.49,1.02,1.39,10131,0
2009-07-14,1.31,1.37,1.21,1.22,1132,0
2009-07-15,1.25,1.27,1.24,1.27,5300,0
2009-07-16,1.15,1.31,1.15,1.24,4131,0
2009-07-17,1.15,1.21,1.13,1.21,6900,0
2009-07-20,1.29,1.29,1.23,1.24,600,0
2009-07-21,1.23,1.23,1.21,1.21,3650,0
2009-07-22,1.2,1.23,1.2,1.23,14939,0
2009-07-23,1.3,1.3,1.23,1.23,10329,0
2009-07-24,1.28,1.29,1.28,1.29,500,0
2009-07-27,1.29,1.29,1.29,1.29,700,0
2009-07-28,1.22,1.22,1.15,1.15,9403,0
2009-07-29,1.15,1.26,1.15,1.26,11710,0
2009-07-30,1.11,1.26,1.11,1.18,8058,0
2009-07-31,1.23,1.28,1.18,1.22,15164,0
2009-08-03,1.38,1.38,1.24,1.37,23102,0
2009-08-04,1.39,1.39,1.27,1.32,6509,0
2009-08-05,1.22,1.27,1.22,1.23,6956,0
2009-08-06,1.33,1.33,1.22,1.22,2767,0
2009-08-07,1.24,1.33,1.22,1.23,3400,0
2009-08-10,1.22,1.22,1.16,1.22,11295,0
2009-08-11,1.16,1.29,1.16,1.21,7577,0
2009-08-12,1.29,1.38,1.29,1.32,11050,0
2009-08-13,1.26,1.29,1.1,1.26,11647,0
2009-08-14,1.25,1.28,1.25,1.28,3350,0
2009-08-17,1.18,1.25,1.18,1.25,1600,0
2009-08-18,1.27,1.28,1.19,1.25,7518,0
2009-08-19,1.3,1.39,1.19,1.19,4337,0
2009-08-20,1.2,1.25,1.17,1.19,9800,0
2009-08-21,1.22,1.25,1.17,1.2,5020,0
2009-08-24,1.28,1.28,1.2,1.2,15706,0
2009-08-25,1.15,1.2,1.15,1.19,15136,0
2009-08-26,1.19,1.24,1.18,1.24,1808,0
2009-08-27,1.21,1.3,1.21,1.3,32520,0
2009-08-28,1.31,1.38,1.3,1.3,18019,0
2009-08-31,1.27,1.3,1.27,1.3,6069,0
2009-09-01,1.27,1.27,1.23,1.24,13485,0
2009-09-03,1.17,1.25,1.17,1.21,3441,0
2009-09-04,1.24,1.25,1.22,1.22,9039,0
2009-09-08,1.23,1.33,1.23,1.26,31895,0
2009-09-09,1.25,1.4,1.25,1.4,19758,0
2009-09-10,1.4,1.4,1.35,1.35,7849,0
2009-09-11,1.31,1.38,1.3,1.3,3475,0
2009-09-14,1.3,1.39,1.3,1.34,5585,0
2009-09-15,1.44,1.44,1.34,1.35,17120,0
2009-09-16,1.3,1.41,1.26,1.4,15003,0
2009-09-17,1.44,1.44,1.28,1.29,10027,0
2009-09-18,1.26,1.31,1.26,1.31,4085,0
2009-09-21,1.31,1.49,1.29,1.43,17101,0
2009-09-22,1.45,1.48,1.3,1.43,18253,0
2009-09-23,1.44,1.46,1.43,1.43,7779,0
2009-09-24,1.4,1.44,1.3,1.43,4397,0
2009-09-25,1.37,1.44,1.29,1.42,1762,0
2009-09-28,1.3,1.48,1.3,1.44,19705,0
2009-09-29,1.4,1.47,1.4,1.44,13194,0
2009-09-30,1.47,1.6,1.47,1.51,23221,0
2009-10-01,1.55,1.55,1.35,1.44,18003,0
2009-10-02,1.35,1.51,1.35,1.5,13822,0
2009-10-05,1.5,1.55,1.5,1.55,7453,0
2009-10-06,1.55,1.85,1.55,1.68,51614,0
2009-10-07,1.75,1.76,1.66,1.66,24671,0
2009-10-08,1.6,1.6,1.41,1.5,35038,0
2009-10-09,1.49,1.49,1.45,1.49,4647,0
2009-10-12,1.5,1.58,1.45,1.58,17327,0
2009-10-13,1.46,1.75,1.45,1.6,74651,0
2009-10-14,1.6,1.75,1.56,1.56,55231,0
2009-10-15,1.59,1.64,1.56,1.64,8872,0
2009-10-16,1.66,1.66,1.56,1.65,12495,0
2009-10-19,1.66,1.69,1.56,1.64,36500,0
2009-10-20,1.66,1.66,1.43,1.48,15639,0
2009-10-21,1.5,1.61,1.5,1.6,2775,0
2009-10-22,1.57,1.57,1.45,1.46,4375,0
2009-10-23,1.46,1.53,1.4,1.53,2720,0
2009-10-26,1.49,1.53,1.38,1.5,11569,0
2009-10-27,1.45,1.54,1.45,1.54,5775,0
2009-10-28,1.55,1.55,1.42,1.43,6576,0
2009-10-29,1.4,1.54,1.39,1.4,1110,0
2009-10-30,1.38,1.42,1.38,1.4,7103,0
2009-11-02,1.38,1.45,1.38,1.45,8350,0
2009-11-03,1.4,1.42,1.4,1.42,712,0
2009-11-04,1.41,1.43,1.27,1.3,36418,0
2009-11-05,1.3,1.38,1.22,1.37,27595,0
2009-11-06,1.29,1.44,1.25,1.25,12060,0
2009-11-09,1.2,1.3,1.2,1.3,2900,0
2009-11-10,1.23,1.3,1.22,1.3,3600,0
2009-11-11,1.25,1.29,1.24,1.29,6994,0
2009-11-12,1.21,1.29,1.21,1.29,7500,0
2009-11-13,1.22,1.39,1.2,1.38,23558,0
2009-11-16,1.4,1.46,1.3,1.39,14480,0
2009-11-17,1.4,1.41,1.35,1.4,29499,0
2009-11-18,1.37,1.37,1.31,1.31,4190,0
2009-11-19,1.37,1.37,1.25,1.33,4000,0
2009-11-20,1.25,1.35,1.25,1.35,2905,0
2009-11-23,1.35,1.35,1.18,1.2,42418,0
2009-11-24,1.28,1.3,1.21,1.29,9967,0
2009-11-25,1.24,1.29,1.24,1.29,1779,0
2009-11-27,1.17,1.29,1.17,1.29,1990,0
2009-11-30,1.2,1.35,1.2,1.35,52405,0
2009-12-01,1.3,1.3,1.23,1.28,3200,0
2009-12-02,1.25,1.37,1.25,1.27,37845,0
2009-12-03,1.26,1.3,1.26,1.26,10414,0
2009-12-04,1.29,1.3,1.26,1.26,14968,0
2009-12-07,1.32,1.32,1.28,1.28,6562,0
2009-12-08,1.18,1.29,1.17,1.24,7700,0
2009-12-09,1.24,1.24,1.22,1.24,4600,0
2009-12-10,1.24,1.29,1.24,1.27,4287,0
2009-12-11,1.27,1.3,1.27,1.27,22250,0
2009-12-14,1.27,1.3,1.27,1.27,9774,0
2009-12-15,1.27,1.29,1.27,1.28,16245,0
2009-12-16,1.3,1.65,1.3,1.6,110871,0
2009-12-17,1.6,1.6,1.35,1.35,41504,0
2009-12-18,1.41,1.65,1.35,1.42,15516,0
2009-12-21,1.37,1.38,1.34,1.35,9800,0
2009-12-22,1.32,1.44,1.32,1.35,21950,0
2009-12-23,1.35,1.46,1.35,1.42,25944,0
2009-12-24,1.42,1.5,1.4,1.42,8959,0
2009-12-28,1.31,1.43,1.3,1.43,14830,0
2009-12-29,1.43,1.43,1.37,1.39,4907,0
2009-12-30,1.02,1.36,1.01,1.27,56989,0
2009-12-31,1.29,1.55,1.21,1.43,48433,0
2010-01-04,1.43,1.45,1.28,1.38,13044,0
2010-01-05,1.36,1.37,1.31,1.33,5267,0
2010-01-06,1.34,1.48,1.3,1.48,10598,0
2010-01-07,1.45,1.45,1.39,1.4,10529,0
2010-01-08,1.3,1.35,1.3,1.34,2500,0
2010-01-11,1.11,1.35,1.11,1.34,50999,0
2010-01-12,1.31,1.44,1.31,1.4,7223,0
2010-01-13,1.4,1.45,1.4,1.41,12851,0
2010-01-14,1.4,1.45,1.4,1.42,8809,0
2010-01-15,1.44,1.44,1.4,1.42,16819,0
2010-01-19,1.44,1.44,1.41,1.43,12335,0
2010-01-20,1.45,1.52,1.45,1.52,36992,0
2010-01-21,1.48,1.52,1.45,1.47,20988,0
2010-01-22,1.43,1.55,1.41,1.41,18585,0
2010-01-25,1.4,1.6,1.4,1.48,2346,0
2010-01-26,1.45,1.48,1.4,1.4,21741,0
2010-01-27,1.36,1.47,1.36,1.47,1025,0
2010-01-28,1.41,1.42,1.13,1.14,204882,0
2010-01-29,1.15,1.19,1.14,1.15,146725,0
2010-02-01,1.15,1.18,1.02,1.1,105461,0
2010-02-02,1.46,1.46,1.04,1.16,114750,0
2010-02-03,1.2,1.2,1.16,1.16,69094,0
2010-02-04,1.15,1.2,1.13,1.18,133266,0
2010-02-05,1.25,1.25,1.1,1.13,145825,0
2010-02-08,1.15,1.15,1.07,1.09,251890,0
2010-02-09,1.13,1.2,1.06,1.08,163140,0
2010-02-10,1.03,1.07,1.03,1.03,127348,0
2010-02-11,1.05,1.06,1.02,1.04,312450,0
2010-02-12,1.02,1.06,1.02,1.04,24250,0
2010-02-16,1.2,1.2,1.02,1.04,218498,0
2010-02-17,1.2,1.2,1.03,1.04,85250,0
2010-02-18,1.05,1.09,1.03,1.06,16903,0
2010-02-19,1.08,1.1,1.04,1.04,50775,0
2010-02-22,1.07,1.07,1.05,1.05,16387,0
2010-02-23,1.05,1.09,0.96,0.98,361404,0
2010-02-24,1.38,1.38,0.95,0.99,420623,0
2010-02-25,0.94,1.01,0.93,0.98,178611,0
2010-02-26,1.05,1.05,0.99,1,322667,0
2010-03-01,0.98,1.02,0.95,1.01,30027,0
2010-03-02,1.02,1.1,0.98,0.99,107988,0
2010-03-03,1,1.07,1,1.07,29934,0
2010-03-04,1.07,1.07,0.98,1.02,119609,0
2010-03-05,1,1.02,0.98,1,34103,0
2010-03-08,0.98,1.03,0.98,1.02,107922,0
2010-03-09,1.03,1.07,1,1.05,113398,0
2010-03-10,1.05,1.08,1.03,1.07,1094624,0
2010-03-11,1.09,1.09,1.02,1.03,22322,0
2010-03-12,1.04,1.13,1.03,1.08,119915,0
2010-03-15,1.07,1.22,1.05,1.22,110348,0
2010-03-16,1.25,1.56,1.23,1.45,1683571,0
2010-03-17,1.46,1.53,1.35,1.4,529418,0
2010-03-18,1.39,1.39,1.31,1.33,39332,0
2010-03-19,1.35,1.4,1.24,1.39,90390,0
2010-03-22,1.37,1.45,1.33,1.43,43568,0
2010-03-23,1.45,1.55,1.26,1.38,225975,0
2010-03-24,1.39,1.6,1.38,1.52,159118,0
2010-03-25,1.53,1.54,1.47,1.49,166582,0
2010-03-26,1.5,1.5,1.41,1.45,39500,0
2010-03-29,1.55,1.58,1.4,1.51,44983,0
2010-03-30,1.57,1.59,1.44,1.54,108289,0
2010-03-31,1.51,1.57,1.47,1.52,14650,0
2010-04-01,1.51,1.61,1.5,1.61,79846,0
2010-04-05,1.61,1.61,1.46,1.55,43958,0
2010-04-06,1.56,1.6,1.48,1.6,90543,0
2010-04-07,1.63,1.65,1.56,1.6,38950,0
2010-04-08,1.62,1.93,1.49,1.85,230564,0
2010-04-09,1.83,1.9,1.75,1.8,185446,0
2010-04-12,1.8,1.8,1.62,1.62,86720,0
2010-04-13,1.63,1.66,1.6,1.64,34155,0
2010-04-14,1.72,1.76,1.65,1.75,263071,0
2010-04-15,1.71,1.76,1.65,1.7,45980,0
2010-04-16,1.7,1.73,1.65,1.73,976259,0
2010-04-19,1.75,1.75,1.65,1.69,974650,0
2010-04-20,1.66,1.73,1.66,1.7,512873,0
2010-04-21,1.68,1.71,1.68,1.69,1083887,0
2010-04-22,1.69,1.71,1.64,1.65,253542,0
2010-04-23,1.7,1.7,1.62,1.66,155170,0
2010-04-26,1.64,1.67,1.63,1.65,222603,0
2010-04-27,1.68,2,1.63,1.71,759329,0
2010-04-28,1.74,2,1.63,2,351239,0
2010-04-29,2.05,2.22,2.05,2.19,523347,0
2010-04-30,2.17,2.37,2.1,2.26,1658187,0
2010-05-03,2.25,2.5,2.17,2.45,651904,0
2010-05-04,2.39,2.52,2.31,2.39,416363,0
2010-05-05,2.35,2.41,2.2,2.22,337861,0
2010-05-06,2.24,2.28,2.07,2.08,279610,0
2010-05-07,2.13,2.25,2.01,2.06,442958,0
2010-05-10,2.13,2.35,2.05,2.09,263881,0
2010-05-11,2.09,2.25,1.89,2.24,205601,0
2010-05-12,2.2,2.25,2.01,2.15,206786,0
2010-05-13,2.07,2.35,2.04,2.14,311760,0
2010-05-14,2.14,2.19,2.01,2.15,151834,0
2010-05-17,2.15,2.24,2.1,2.22,254540,0
2010-05-18,2.25,2.29,2.16,2.25,324391,0
2010-05-19,2.26,2.54,2.21,2.49,506510,0
2010-05-20,2.57,2.95,2.28,2.6,853657,0
2010-05-21,2.56,2.9,2.4,2.74,719913,0
2010-05-24,2.78,2.94,2.69,2.77,433930,0
2010-05-25,2.75,2.84,2.55,2.78,450170,0
2010-05-26,2.84,2.84,2.7,2.73,235046,0
2010-05-27,2.78,2.84,2.45,2.66,687787,0
2010-05-28,2.71,2.74,2.52,2.73,185633,0
2010-06-01,2.68,2.85,2.64,2.66,244588,0
2010-06-02,2.65,2.74,2.57,2.65,269914,0
2010-06-03,2.69,2.78,2.55,2.71,162113,0
2010-06-04,2.67,2.8,2.58,2.58,181634,0
2010-06-07,2.63,2.65,2.55,2.55,207376,0
2010-06-08,2.55,2.56,2.23,2.42,340987,0
2010-06-09,2.42,2.55,2.28,2.3,90678,0
2010-06-10,2.3,2.49,2.3,2.41,284565,0
2010-06-11,2.33,2.47,2.31,2.37,59240,0
2010-06-14,2.4,2.5,2.39,2.46,60788,0
2010-06-15,2.46,2.57,2.46,2.52,60422,0
2010-06-16,2.55,2.63,2.5,2.62,72311,0
2010-06-17,2.67,2.67,2.51,2.57,102503,0
2010-06-18,2.55,2.7,2.5,2.58,176496,0
2010-06-21,2.58,2.6,2.5,2.56,127830,0
2010-06-22,2.59,2.73,2.5,2.55,136702,0
2010-06-23,2.53,2.59,2.51,2.58,47862,0
2010-06-24,2.59,2.61,2.54,2.6,97758,0
2010-06-25,2.56,2.72,2.4,2.43,315964,0
2010-06-28,2.46,2.52,2.32,2.32,140644,0
2010-06-29,2.2,2.3,2.14,2.22,331541,0
2010-06-30,2.19,2.49,2.1,2.49,619141,0
2010-07-01,2.47,2.49,2.3,2.35,75213,0
2010-07-02,2.32,2.43,2.2,2.35,61257,0
2010-07-06,2.36,2.44,2.22,2.26,252241,0
2010-07-07,2.24,2.35,2.19,2.3,208116,0
2010-07-08,2.28,2.35,2.21,2.21,140487,0
2010-07-09,2.21,2.36,2.17,2.31,131678,0
2010-07-12,2.3,2.33,2.2,2.28,57966,0
2010-07-13,2.28,2.39,2.2,2.26,211557,0
2010-07-14,2.31,2.33,2.15,2.17,76273,0
2010-07-15,2.21,2.24,2.09,2.15,158759,0
2010-07-16,2.11,2.3,2.03,2.07,62584,0
2010-07-19,2.13,2.22,2.02,2.19,157647,0
2010-07-20,2.23,2.32,2.11,2.25,198427,0
2010-07-21,2.25,2.39,2.22,2.25,572434,0
2010-07-22,2.25,2.35,2.12,2.14,265425,0
2010-07-23,2.12,2.23,2.12,2.16,56356,0
2010-07-26,2.13,2.19,2.13,2.19,79023,0
2010-07-27,2.2,2.33,2.15,2.31,216979,0
2010-07-28,2.34,2.34,2.2,2.25,133063,0
2010-07-29,2.25,2.3,2.19,2.27,249851,0
2010-07-30,2.25,2.43,2.24,2.43,133631,0
2010-08-02,2.47,2.49,2.36,2.4,476628,0
2010-08-03,2.43,2.57,2.42,2.5,258232,0
2010-08-04,2.54,2.54,2.45,2.47,250576,0
2010-08-05,2.54,2.54,2.37,2.42,62075,0
2010-08-06,2.41,2.41,2.32,2.35,109964,0
2010-08-09,2.34,2.45,2.24,2.41,149498,0
2010-08-10,2.49,2.54,2.38,2.42,213035,0
2010-08-11,2.43,2.48,2.33,2.41,96709,0
2010-08-12,2.34,2.48,2.34,2.45,183027,0
2010-08-13,2.53,2.67,2.47,2.53,151173,0
2010-08-16,2.51,2.63,2.44,2.55,627411,0
2010-08-17,2.55,2.65,2.46,2.58,476375,0
2010-08-18,2.55,2.75,2.55,2.7,489510,0
2010-08-19,2.75,2.75,2.6,2.71,333724,0
2010-08-20,2.65,2.81,2.65,2.8,477903,0
2010-08-23,2.85,3,2.78,2.82,421914,0
2010-08-24,2.84,3.08,2.78,2.86,1657702,0
2010-08-25,2.85,2.98,2.8,2.94,2335529,0
2010-08-26,2.97,3,2.82,2.82,151264,0
2010-08-27,2.91,2.98,2.8,2.96,402850,0
2010-08-30,2.99,3.15,2.95,3.12,326452,0
2010-08-31,3.15,3.23,2.84,2.94,3346498,0
2010-09-01,2.93,3.06,2.93,2.99,567521,0
2010-09-02,3,3.1,2.96,3.02,594458,0
2010-09-03,3.02,3.07,3,3.05,429965,0
2010-09-07,3.04,3.13,3.03,3.1,1019245,0
2010-09-08,3.09,3.22,3.03,3.05,571657,0
2010-09-09,3.09,3.11,2.97,3,162295,0
2010-09-10,3.01,3.05,2.96,3,764713,0
2010-09-13,3,3.05,2.95,3,773949,0
2010-09-14,3.05,3.05,2.79,2.92,719774,0
2010-09-15,2.93,3,2.81,2.9,380678,0
2010-09-16,3,3,2.64,2.8,641312,0
2010-09-17,2.88,2.93,2.76,2.9,389508,0
2010-09-20,2.92,2.92,2.76,2.88,422472,0
2010-09-21,2.89,2.91,2.8,2.85,175096,0
2010-09-22,2.81,2.98,2.68,2.88,251058,0
2010-09-23,2.83,2.88,2.78,2.86,121979,0
2010-09-24,2.86,2.94,2.81,2.91,98062,0
2010-09-27,2.9,2.91,2.69,2.72,690858,0
2010-09-28,2.72,2.79,2.7,2.7,247912,0
2010-09-29,2.66,2.71,2.66,2.7,760145,0
2010-09-30,2.7,2.77,2.52,2.58,570111,0
2010-10-01,2.56,2.68,2.48,2.67,219491,0
2010-10-04,2.68,2.68,2.49,2.59,460091,0
2010-10-05,2.58,2.63,2.43,2.57,702315,0
2010-10-06,2.59,2.6,2.45,2.5,514811,0
2010-10-07,2.52,2.6,2.47,2.49,436892,0
2010-10-08,2.53,2.9,2.53,2.84,1109014,0
2010-10-11,2.8,3.01,2.73,2.95,655888,0
2010-10-12,3.02,3.06,2.97,2.98,1321950,0
2010-10-13,2.98,3.1,2.98,3.04,721516,0
2010-10-14,3.07,3.19,3.03,3.09,1290689,0
2010-10-15,3.16,3.16,3.02,3.13,283365,0
2010-10-18,3.14,3.14,3.05,3.1,495379,0
2010-10-19,3.1,3.2,3.09,3.15,686224,0
2010-10-20,3.15,3.45,3.14,3.33,2847383,0
2010-10-21,3.36,3.42,3,3.15,1136768,0
2010-10-22,3.19,3.26,3.07,3.14,476849,0
2010-10-25,3.14,3.22,3.09,3.13,398628,0
2010-10-26,3.14,3.17,3.05,3.12,507247,0
2010-10-27,3.13,3.2,3.13,3.16,493746,0
2010-10-28,3.13,3.18,3.09,3.1,282475,0
2010-10-29,3.13,3.13,3.02,3.06,938225,0
2010-11-01,3.07,3.2,3.04,3.04,839267,0
2010-11-02,3.09,3.11,2.91,3,599034,0
2010-11-03,3.01,3.11,2.93,3.02,396509,0
2010-11-04,3.05,3.07,2.89,2.95,1071866,0
2010-11-05,2.97,3.02,2.91,3.01,792652,0
2010-11-08,3.01,3.15,2.97,3.14,753886,0
2010-11-09,3.17,3.19,2.99,3,379968,0
2010-11-10,3.07,3.42,3.05,3.27,2499393,0
2010-11-11,3.33,3.52,3.25,3.4,950513,0
2010-11-12,3.4,3.51,3.3,3.46,812085,0
2010-11-15,3.75,3.79,3.51,3.6,1501031,0
2010-11-16,3.76,3.8,3.54,3.8,2009396,0
2010-11-17,3.76,3.85,3.57,3.67,1301321,0
2010-11-18,3.67,3.78,3.62,3.75,1402852,0
2010-11-19,3.77,3.78,3.65,3.72,461289,0
2010-11-22,3.77,3.77,3.52,3.61,1189205,0
2010-11-23,3.65,3.65,3.47,3.52,794463,0
2010-11-24,3.5,3.67,3.46,3.64,1289225,0
2010-11-26,3.62,3.64,3.55,3.55,165576,0
2010-11-29,5.3,6,5.15,5.85,43886053,0
2010-11-30,5.85,6.3,5.65,5.83,14537295,0
2010-12-01,5.8,5.8,5.41,5.48,6431608,0
2010-12-02,5.48,5.66,5.4,5.49,3609271,0
2010-12-03,5.55,5.88,5.53,5.54,3936599,0
2010-12-06,5.5,6,5.46,5.95,5391993,0
2010-12-07,5.95,6.03,5.78,5.87,2184042,0
2010-12-08,5.85,5.97,5.66,5.95,1637526,0
2010-12-09,5.98,6,5.78,5.82,1715210,0
2010-12-10,5.75,5.77,5.47,5.58,2853419,0
2010-12-13,5.7,5.91,5.59,5.8,2975031,0
2010-12-14,5.77,5.93,5.72,5.92,1254930,0
2010-12-15,6.4,6.65,5.85,6.29,6349697,0
2010-12-16,6.25,6.59,6.12,6.35,2747064,0
2010-12-17,6.4,7.25,6.29,7.18,5103716,0
2010-12-20,7.44,7.93,7.25,7.83,5226870,0
2010-12-21,7.9,8,7.4,7.75,3593736,0
2010-12-22,7.74,8.02,7.31,7.87,2404573,0
2010-12-23,8.05,8.23,7.86,7.88,3138322,0
2010-12-27,8.04,8.04,7.72,7.91,1116795,0
2010-12-28,7.92,7.95,7.73,7.85,844713,0
2010-12-29,7.99,8.64,7.89,8.49,2724185,0
2010-12-30,8.42,8.6,8.23,8.29,1686900,0
2010-12-31,8.17,8.27,8.01,8.2,880415,0
2011-01-03,8.1,8.44,8.07,8.33,1832809,0
2011-01-04,8.1,8.2,7.52,7.7,3094384,0
2011-01-05,7.7,8.15,7.55,7.73,2170565,0
2011-01-06,8.22,8.67,8.2,8.59,9624434,0
2011-01-07,8.54,8.75,8.26,8.59,2234452,0
2011-01-10,8.48,9.25,8.45,8.81,8108679,0
2011-01-11,9.35,9.65,9.13,9.33,8125495,0
2011-01-12,9.62,9.66,9.08,9.15,4004978,0
2011-01-13,9.15,9.21,8.81,9.1,2085581,0
2011-01-14,9.12,9.13,8.65,8.86,2357288,0
2011-01-18,9.05,9.1,8.65,8.75,2259246,0
2011-01-19,8.67,8.86,7.97,8.13,3959714,0
2011-01-20,8,8.36,7.89,8.23,3013186,0
2011-01-21,8.33,9,8.25,8.87,3182582,0
2011-01-24,8.99,9.24,8.81,9.03,2398240,0
2011-01-25,9,9.01,8.33,8.69,2138418,0
2011-01-26,8.8,8.8,8.4,8.56,1256606,0
2011-01-27,8.74,8.74,8.45,8.58,847558,0
2011-01-28,8.67,8.99,8.5,8.79,2337590,0
2011-01-31,8.41,8.98,8.31,8.88,2115075,0
2011-02-01,9,9.24,8.77,8.84,1701302,0
2011-02-02,9.04,9.04,8.74,8.77,1290795,0
2011-02-03,8.86,8.86,8.53,8.71,1395385,0
2011-02-04,8.75,8.84,8.6,8.63,1190093,0
2011-02-07,8.61,8.76,8.54,8.59,1198897,0
2011-02-08,8.82,8.86,8.53,8.6,1396304,0
2011-02-09,8.6,8.63,8.35,8.42,1531815,0
2011-02-10,8.3,8.48,8.17,8.2,2025040,0
2011-02-11,8.25,8.29,8.07,8.18,1147589,0
2011-02-14,8.15,8.88,8.11,8.57,2766710,0
2011-02-15,8.62,8.7,8.41,8.44,996217,0
2011-02-16,8.39,8.65,8.38,8.56,1556604,0
2011-02-18,8.76,9.06,8.71,8.86,1152555,0
2011-02-22,8.65,8.7,8.26,8.47,1750289,0
2011-02-23,8.4,8.47,8.04,8.07,1413586,0
2011-02-24,8.05,8.24,7.8,8.16,1396174,0
2011-02-25,8.12,8.3,7.92,8.09,2433255,0
2011-02-28,8.14,8.14,7.59,7.73,2284420,0
2011-03-01,7.7,7.82,7.37,7.59,2962689,0
2011-03-02,7.6,7.83,7.55,7.67,3043250,0
2011-03-03,7.71,7.8,7.47,7.51,1314843,0
2011-03-04,7.5,7.69,7.44,7.6,1390188,0
2011-03-07,7.76,7.82,7.5,7.64,922905,0
2011-03-08,7.62,7.65,7.21,7.36,2670411,0
2011-03-09,7.34,7.34,6.92,7.09,1805701,0
2011-03-10,7.13,7.49,6.95,7.49,2429052,0
2011-03-11,7.44,7.61,7.3,7.34,7330487,0
2011-03-14,7.29,7.38,7.18,7.32,1388618,0
2011-03-15,7.15,7.35,7.04,7.13,1418502,0
2011-03-16,7.09,7.27,6.96,7.19,1765335,0
2011-03-17,7.25,7.45,7.03,7.07,1724730,0
2011-03-18,7.13,7.26,7.01,7.18,1377096,0
2011-03-21,7.18,7.25,6.91,7.07,1615309,0
2011-03-22,7.01,7.17,6.95,7.03,1464787,0
2011-03-23,7.05,7.16,6.97,7.07,1983703,0
2011-03-24,7.17,7.91,7.12,7.44,4651959,0
2011-03-25,7.5,7.6,7.4,7.43,1217073,0
2011-03-28,7.46,7.5,7.24,7.31,1149486,0
2011-03-29,7.21,7.28,7.11,7.28,1862064,0
2011-03-30,7.28,7.42,7.16,7.23,1422359,0
2011-03-31,7.27,7.38,7.18,7.3,1288673,0
2011-04-01,7.38,7.51,7.21,7.43,1168709,0
2011-04-04,7.47,7.73,7.37,7.39,1626399,0
2011-04-05,7.46,7.83,7.39,7.81,1967355,0
2011-04-06,7.86,8.49,7.85,8.43,2951267,0
2011-04-07,8.5,8.6,8.03,8.28,3059318,0
2011-04-08,8.37,8.5,8.21,8.44,1703132,0
2011-04-11,8.49,8.72,8.4,8.5,1242096,0
2011-04-12,8.51,8.62,8.3,8.5,1977918,0
2011-04-13,8.5,8.55,8.4,8.46,1178438,0
2011-04-14,8.4,8.54,8.4,8.53,1377952,0
2011-04-15,8.52,8.82,8.46,8.77,2298723,0
2011-04-18,16.5,17.44,14.21,17.1,53535950,0
2011-04-19,16.64,17.48,15.34,15.82,14967361,0
2011-04-20,16,16.05,14.91,15.97,7246184,0
2011-04-21,16.01,17.09,15.68,16.92,6759457,0
2011-04-25,17.38,17.4,15.94,16.1,6852819,0
2011-04-26,16.05,16.28,15.62,15.87,4233240,0
2011-04-27,15.7,15.73,15.19,15.22,3732698,0
2011-04-28,15.11,16.25,14.61,16.19,8038723,0
2011-04-29,16.05,16.25,15.82,16,2542685,0
2011-05-02,16,16.52,15.69,16.18,3224003,0
2011-05-03,16.38,16.47,15.63,15.76,2919800,0
2011-05-04,15.78,15.87,14.94,15.63,3239284,0
2011-05-05,15.5,15.88,15.36,15.46,2317311,0
2011-05-06,15.7,15.75,15.36,15.6,1778023,0
2011-05-09,15.6,16.43,15.4,16.34,2944435,0
2011-05-10,16.43,16.97,16.37,16.83,3219118,0
2011-05-11,16.73,17.2,16.52,16.93,3433540,0
2011-05-12,16.86,17.45,16.51,17.44,2696058,0
2011-05-13,17.51,17.71,16.89,17,3024617,0
2011-05-16,17.2,17.25,16.56,16.61,2117937,0
2011-05-17,16.91,16.91,16.02,16.41,2567574,0
2011-05-18,16.39,16.62,16.26,16.57,1777458,0
2011-05-19,16.78,18.09,16.42,17.87,5397109,0
2011-05-20,17.91,18.94,17.75,18.46,6378697,0
2011-05-23,18.17,19.25,18.08,18.77,4901674,0
2011-05-24,18.81,19.19,18.6,18.91,2509473,0
2011-05-25,19.2,19.42,18.25,18.54,4335083,0
2011-05-26,18.65,19.25,18.48,19.13,3468822,0
2011-05-27,19.2,19.87,19.01,19.5,2946251,0
2011-05-31,19.86,19.87,18.81,19.07,2653783,0
2011-06-01,19.06,19.19,18.5,18.67,1682153,0
2011-06-02,18.76,18.96,18.27,18.52,2072238,0
2011-06-03,18.3,18.74,18.01,18.53,1626890,0
2011-06-06,18.55,18.65,16.35,17.18,4855446,0
2011-06-07,17.24,17.53,16.58,16.61,3721735,0
2011-06-08,16.63,16.76,15.78,16.24,3935382,0
2011-06-09,16.35,16.76,16.07,16.31,2057992,0
2011-06-10,16.25,16.29,13.81,15.63,9946853,0
2011-06-13,15.69,16.26,15.05,15.15,3063820,0
2011-06-14,15.5,15.82,14.91,15.03,2706015,0
2011-06-15,15,15.04,14.14,14.3,4451837,0
2011-06-16,14.44,14.46,13.8,13.93,3576771,0
2011-06-17,14.07,14.24,13.41,13.69,3578844,0
2011-06-20,13.58,14.4,13.3,13.64,3478556,0
2011-06-21,13.77,14.58,13.54,14.45,2953134,0
2011-06-22,14.32,14.45,14.03,14.32,1812201,0
2011-06-23,14.12,14.62,13.9,14.52,2117037,0
2011-06-24,14.63,14.73,14.09,14.44,2002912,0
2011-06-27,14.38,14.58,14.25,14.39,805642,0
2011-06-28,14.48,14.88,14.34,14.79,1291428,0
2011-06-29,14.81,14.91,14.42,14.51,1279386,0
2011-06-30,14.58,14.71,14.4,14.43,854894,0
2011-07-01,14.55,14.98,14.47,14.78,1999747,0
2011-07-05,14.79,14.9,14.49,14.54,784193,0
2011-07-06,14.47,14.61,14.25,14.47,859744,0
2011-07-07,14.95,15.02,14.65,14.82,1347381,0
2011-07-08,14.62,14.88,14.45,14.81,1044609,0
2011-07-11,14.75,14.87,14.05,14.18,2021388,0
2011-07-12,14.02,14.35,13.77,13.83,1626896,0
2011-07-13,13.88,14.21,13.76,13.91,1651905,0
2011-07-14,14.09,14.39,13.65,13.77,1352796,0
2011-07-15,13.84,14.02,13.39,13.63,1259339,0
2011-07-18,13.6,14.11,13.51,13.99,2297890,0
2011-07-19,14.05,14.24,13.78,14.1,1977302,0
2011-07-20,14.13,14.15,13.57,14.06,1556755,0
2011-07-21,14.06,14.21,13.9,14.09,1130613,0
2011-07-22,14.05,14.84,13.95,14.45,2526938,0
2011-07-25,14.34,14.38,14.05,14.1,1221230,0
2011-07-26,14.11,14.34,14.03,14.09,1247230,0
2011-07-27,14.03,14.08,13.33,13.44,2272466,0
2011-07-28,13.44,13.95,13.38,13.45,1080578,0
2011-07-29,13.24,13.68,12.65,13.54,1779398,0
2011-08-01,13.87,13.97,13.12,13.21,1862625,0
2011-08-02,13.17,13.5,12.54,12.61,2235107,0
2011-08-03,12.55,12.95,12.11,12.57,2358799,0
2011-08-04,12.07,12.25,9.86,10.49,10809091,0
2011-08-05,10.64,11.61,10.52,11.24,6475457,0
2011-08-08,10.57,11.14,10.44,10.83,4276605,0
2011-08-09,10.99,11.37,10.32,10.81,4280037,0
2011-08-10,10.9,11.2,10.14,10.84,3481223,0
2011-08-11,10.96,12.45,10.81,12.15,3542634,0
2011-08-12,12.34,13.38,12.14,12.87,4317584,0
2011-08-15,13.18,13.77,12.88,13.01,3590246,0
2011-08-16,12.79,13.04,12.63,13,2305815,0
2011-08-17,13.13,13.24,11.76,12.39,6132752,0
2011-08-18,11.27,11.85,10.93,11.09,3245122,0
2011-08-19,10.69,11.17,9.9,10.1,4977332,0
2011-08-22,10.48,10.67,9.75,9.88,3241436,0
2011-08-23,9.9,10.76,9.61,10.71,2664190,0
2011-08-24,10.5,10.87,10.39,10.54,1684873,0
2011-08-25,10.38,10.47,9.92,10.09,1547118,0
2011-08-26,10.09,10.71,9.83,10.66,1218371,0
2011-08-29,10.81,11.36,10.8,11.23,1611105,0
2011-08-30,11.5,11.54,11.08,11.19,1705969,0
2011-08-31,11.21,11.62,11.18,11.5,1740060,0
2011-09-01,11.6,11.62,10.94,10.96,1733637,0
2011-09-02,10.7,11.1,10.21,10.83,1088993,0
2011-09-06,10.41,10.82,10.29,10.81,1198330,0
2011-09-07,11.15,11.22,10.68,11.2,1116919,0
2011-09-08,11.02,11.56,10.95,11.26,1207554,0
2011-09-09,11.12,11.3,10.56,10.74,1364313,0
2011-09-12,10.51,11.02,10.2,10.55,1472943,0
2011-09-13,10.72,10.88,10.23,10.25,1408899,0
2011-09-14,10.39,10.68,10.12,10.53,1391427,0
2011-09-15,10.65,10.75,10.5,10.65,1130429,0
2011-09-16,10.65,10.76,10.5,10.56,951271,0
2011-09-19,10.06,10.59,10.06,10.44,1098791,0
2011-09-20,10.51,11,10.36,10.8,1600635,0
2011-09-21,10.81,11.28,10.71,10.9,1820725,0
2011-09-22,10.4,10.99,10.29,10.45,2434088,0
2011-09-23,10.38,10.85,10.36,10.63,1460505,0
2011-09-26,10.84,10.89,9.67,10.39,2476383,0
2011-09-27,10.53,10.65,10.23,10.36,1387096,0
2011-09-28,10.41,10.43,9.18,9.56,5368769,0
2011-09-29,9.84,10.08,8.83,8.95,3574736,0
2011-09-30,8.75,9.5,8.63,9.2,3602565,0
2011-10-03,9.15,9.45,8.28,8.37,5157361,0
2011-10-04,8.06,8.46,7.9,8.12,4371650,0
2011-10-05,8.16,8.42,8,8.37,5567412,0
2011-10-06,8.51,9.33,8.42,9.2,4770203,0
2011-10-07,9.3,9.65,8.98,9.16,2038880,0
2011-10-10,9.3,9.53,9.17,9.47,1445976,0
2011-10-11,9.39,9.54,9.16,9.32,1169342,0
2011-10-12,9.49,9.49,8.95,9.04,1764153,0
2011-10-13,9,9.53,8.76,9.43,1538131,0
2011-10-14,9.52,10,9.46,9.68,1763912,0
2011-10-17,9.79,9.91,8.88,9.02,1772850,0
2011-10-18,9.27,9.57,8.98,9.16,2609572,0
2011-10-19,9.16,9.29,8.72,8.85,2557183,0
2011-10-20,8.87,9.1,8.73,9,1519345,0
2011-10-21,9.37,9.37,8.75,9.09,2196796,0
2011-10-24,9.12,9.51,8.83,9.47,3421083,0
2011-10-25,9.45,9.51,9.11,9.27,1690286,0
2011-10-26,9.47,9.57,8.99,9.32,1529635,0
2011-10-27,9.56,10.2,9.38,9.9,2500623,0
2011-10-28,9.91,10.02,9.78,9.95,1236094,0
2011-10-31,9.87,10.07,9.31,9.4,1771298,0
2011-11-01,9.01,9.29,8.92,8.99,2534677,0
2011-11-02,8.99,8.99,7.55,8.58,12885312,0
2011-11-03,8.6,8.66,8.32,8.49,1664017,0
2011-11-04,8.36,8.43,6.8,7.32,10993648,0
2011-11-07,7.22,7.63,7.22,7.61,2188925,0
2011-11-08,7.61,7.95,7.3,7.79,4443159,0
2011-11-09,7.56,7.81,7.38,7.57,1671423,0
2011-11-10,7.68,7.68,7.3,7.39,1446857,0
2011-11-11,7.45,7.56,6.99,7.15,2386660,0
2011-11-14,7.31,7.51,7.24,7.44,2669640,0
2011-11-15,7.39,7.44,7.04,7.2,2051995,0
2011-11-16,7.44,7.49,6.97,7.02,1878448,0
2011-11-17,7.05,7.06,6.43,6.77,2885097,0
2011-11-18,6.84,7,6.7,6.75,3116254,0
2011-11-21,6.59,6.92,6.48,6.73,2388500,0
2011-11-22,6.75,7.34,6.73,7.01,3208407,0
2011-11-23,6.97,6.98,6.6,6.67,1883305,0
2011-11-25,6.98,7.31,6.9,7.1,1716378,0
2011-11-28,7.55,7.72,6.8,6.88,3719475,0
2011-11-29,6.96,7.09,6.75,7.02,1578779,0
2011-11-30,7.2,7.28,6.85,6.98,1338187,0
2011-12-01,7.02,7.47,6.95,7.43,1756372,0
2011-12-02,7.5,7.92,7.5,7.78,2326247,0
2011-12-05,7.85,8,7.43,7.51,1182436,0
2011-12-06,7.5,7.71,7.37,7.65,1387005,0
2011-12-07,7.77,7.77,7.27,7.37,1727757,0
2011-12-08,7.45,7.47,6.91,6.92,3031163,0
2011-12-09,6.97,7.32,6.86,7.27,1135046,0
2011-12-12,7.12,7.26,6.95,7.06,1104434,0
2011-12-13,7.02,7.09,6.63,6.74,1214128,0
2011-12-14,6.6,6.68,6.2,6.38,2394763,0
2011-12-15,6.39,6.44,5.99,6.03,2464145,0
2011-12-16,6.09,6.41,6.03,6.35,1703320,0
2011-12-19,6.35,6.49,6.2,6.23,1077005,0
2011-12-20,6.28,6.4,6.11,6.25,1407585,0
2011-12-21,6.25,6.74,6.16,6.73,1891381,0
2011-12-22,6.74,6.82,6.46,6.7,980625,0
2011-12-23,6.71,6.94,6.7,6.88,446311,0
2011-12-27,6.85,6.9,6.62,6.75,645360,0
2011-12-28,6.75,6.9,6.54,6.79,848973,0
2011-12-29,6.8,7.24,6.7,7.23,1459148,0
2011-12-30,7.19,7.57,7.17,7.49,1968499,0
2012-01-03,7.65,7.65,7.02,7.05,2564471,0
2012-01-04,6.44,6.54,6.26,6.35,10673127,0
2012-01-05,6.33,6.52,6.13,6.38,4300265,0
2012-01-06,6.38,6.79,6.3,6.75,3637857,0
2012-01-09,6.66,6.99,6.52,6.87,3564719,0
2012-01-10,6.9,7.09,6.87,7.06,2442786,0
2012-01-11,7.03,7.53,7,7.5,4234273,0
2012-01-12,7.46,7.65,7.24,7.32,1886945,0
2012-01-13,7.3,7.43,7.13,7.17,1290988,0
2012-01-17,7.25,7.85,7.2,7.68,4213316,0
2012-01-18,7.67,8.4,7.57,8.39,4930808,0
2012-01-19,8.36,9,8.28,8.55,5340191,0
2012-01-20,8.55,8.71,8.13,8.26,2528215,0
2012-01-23,8.18,8.41,8.15,8.37,1887352,0
2012-01-24,8.32,8.35,7.79,8.09,2944863,0
2012-01-25,8.07,8.43,7.92,8.21,3754731,0
2012-01-26,8.27,8.28,7.72,7.83,2762442,0
2012-01-27,7.7,8.09,7.55,7.93,1890040,0
2012-01-30,7.75,8.28,7.73,8.28,1994205,0
2012-01-31,8.35,8.35,8.1,8.16,1381439,0
2012-02-01,8.24,8.87,8.1,8.86,4139865,0
2012-02-02,8.99,9.05,8.77,8.83,2384451,0
2012-02-03,9,9.09,8.66,8.79,2919814,0
2012-02-06,8.7,9.32,8.7,9.24,2580319,0
2012-02-07,9.33,9.36,8.6,8.67,3268916,0
2012-02-08,8.72,8.86,8.59,8.64,1748776,0
2012-02-09,8.68,8.71,8.33,8.62,1883997,0
2012-02-10,8.58,8.6,8.35,8.4,1450741,0
2012-02-13,8.73,9,8.55,8.92,2564089,0
2012-02-14,8.95,9.1,8.63,8.75,1536492,0
2012-02-15,8.76,9.02,8.62,8.79,2154496,0
2012-02-16,8.85,9.42,8.68,9.35,2924453,0
2012-02-17,9.33,9.38,8.15,8.57,4990909,0
2012-02-21,8.74,8.81,8.62,8.73,2890951,0
2012-02-22,8.72,8.78,8.49,8.68,1075184,0
2012-02-23,8.71,9.11,8.7,8.98,2782829,0
2012-02-24,9.06,9.09,8.85,8.99,1326429,0
2012-02-27,9,9.08,8.78,8.87,1058065,0
2012-02-28,8.9,9.05,8.7,8.73,1274328,0
2012-02-29,8.89,8.99,7.42,7.75,8939810,0
2012-03-01,8.1,8.85,7.93,8.77,6916208,0
2012-03-02,8.45,8.59,7.45,7.92,9596920,0
2012-03-05,7.92,7.95,7.41,7.55,3892272,0
2012-03-06,7.4,7.47,7.05,7.34,4238942,0
2012-03-07,7.38,7.6,7.32,7.53,1488859,0
2012-03-08,7.6,7.99,7.39,7.43,4479528,0
2012-03-09,7.47,7.71,7.32,7.35,2475885,0
2012-03-12,7.49,7.52,7.2,7.27,1714634,0
2012-03-13,7.4,7.44,7.01,7.15,2195870,0
2012-03-14,7.15,8.54,7.08,8.02,11585442,0
2012-03-15,7.92,9,7.77,8.91,9299111,0
2012-03-16,9,10.81,8.82,10.52,17984497,0
2012-03-19,10.77,11.22,9.69,10.66,11525319,0
2012-03-20,10.57,12.29,10.14,11.94,22113795,0
2012-03-21,12.05,12.45,11.86,11.92,12900562,0
2012-03-22,12.21,12.33,11.6,11.91,7156917,0
2012-03-23,12,12.09,11.33,11.73,4039682,0
2012-03-26,11.92,11.94,11.36,11.5,3041084,0
2012-03-27,11.8,11.97,11.38,11.55,5103535,0
2012-03-28,11.67,11.75,10.83,11.15,4287694,0
2012-03-29,11,11.39,10.87,11.31,4797949,0
2012-03-30,11.49,11.5,11.08,11.32,2824321,0
2012-04-02,11.38,11.4,10.63,10.81,3889710,0
2012-04-03,10.88,11.41,10.62,11.17,11520352,0
2012-04-04,10.96,11.04,10.43,10.52,5223222,0
2012-04-05,10.51,10.7,10.13,10.2,2857510,0
2012-04-09,10.05,10.1,9.81,9.92,2640110,0
2012-04-10,9.97,10.16,9.3,9.35,2952881,0
2012-04-11,9.63,9.75,9.43,9.71,2379622,0
2012-04-12,9.69,9.96,9.53,9.71,2778936,0
2012-04-13,9.65,9.8,9.45,9.69,2391148,0
2012-04-16,9.88,9.9,9.48,9.63,2930381,0
2012-04-17,9.52,9.77,9.51,9.52,4302011,0
2012-04-18,9.5,9.77,9.32,9.59,4683736,0
2012-04-19,9.83,10.25,9.42,9.54,4973504,0
2012-04-20,10.02,10.43,9.82,10.4,6997099,0
2012-04-23,10.4,10.5,10.02,10.08,3000204,0
2012-04-24,10.09,10.18,9.58,9.75,3193949,0
2012-04-25,9.98,10.39,9.75,9.98,4643778,0
2012-04-26,10.87,11.93,10.5,11.7,11246612,0
2012-04-27,11.7,12.19,11.4,12.01,5510208,0
2012-04-30,12.5,12.85,12.06,12.21,7603454,0
2012-05-01,12.24,12.68,11.86,12.22,5217781,0
2012-05-02,12.19,12.56,12.1,12.36,2889851,0
2012-05-03,12.42,12.67,12.07,12.28,3754495,0
2012-05-04,12.25,12.48,11.96,12,4216297,0
2012-05-07,11.96,12.1,11.64,11.87,2975246,0
2012-05-08,11.85,11.85,11.41,11.67,3498955,0
2012-05-09,11.45,11.63,11.11,11.57,3642109,0
2012-05-10,11.8,11.97,11.52,11.58,2643987,0
2012-05-11,11.45,11.7,11.3,11.48,2005866,0
2012-05-14,11.48,11.56,11.2,11.23,2053137,0
2012-05-15,11.16,11.54,11.03,11.18,4302216,0
2012-05-16,11.2,11.68,11.13,11.24,3495159,0
2012-05-17,11.22,11.48,10.35,10.44,5170615,0
2012-05-18,10.34,10.42,9.8,10.07,5375084,0
2012-05-21,10.17,10.68,10.05,10.51,3033773,0
2012-05-22,10.69,10.79,10.41,10.5,2481718,0
2012-05-23,10.3,10.52,10.1,10.43,2269868,0
2012-05-24,10.42,11.18,10.32,11.15,4128825,0
2012-05-25,11.21,11.66,11.15,11.55,3195439,0
2012-05-29,11.84,12.8,10.96,12.27,12505766,0
2012-05-30,12.11,12.11,11.59,11.78,5750784,0
2012-05-31,11.62,12.08,11.43,11.85,2763801,0
2012-06-01,11.5,11.62,10.75,10.78,5227803,0
2012-06-04,10.81,11.11,10.34,11.09,3275695,0
2012-06-05,10.88,11.3,10.83,11.14,2991698,0
2012-06-06,11.31,11.82,11.3,11.67,3107710,0
2012-06-07,12.02,12.2,11.53,11.59,4387074,0
2012-06-08,11.48,11.7,11.14,11.66,2217946,0
2012-06-11,11.78,11.84,11.29,11.3,1785879,0
2012-06-12,11.55,11.63,11.14,11.53,3652438,0
2012-06-13,11.45,11.89,11.35,11.61,2860588,0
2012-06-14,11.53,11.84,11.41,11.79,1641482,0
2012-06-15,11.86,12,11.65,11.84,2999525,0
2012-06-18,11.84,12.6,11.73,12.48,6721673,0
2012-06-19,12.7,13.25,12.38,12.73,7506689,0
2012-06-20,12.77,12.85,12.38,12.69,3838638,0
2012-06-21,12.79,13.21,12.62,12.84,4186099,0
2012-06-22,13.21,13.25,12.35,12.97,4227953,0
2012-06-25,12.76,13.48,12.45,13.39,6225691,0
2012-06-26,13.52,13.52,12.98,13.16,5303211,0
2012-06-27,15.26,15.4,14.21,14.29,18591972,0
2012-06-28,14.32,14.72,14.02,14.17,5944896,0
2012-06-29,14.56,14.64,14.23,14.46,4224569,0
2012-07-02,14.9,15.34,14.69,15.24,9307359,0
2012-07-03,15.47,15.5,14.95,15.46,5301435,0
2012-07-05,15.47,15.6,15.25,15.28,7332728,0
2012-07-06,15.19,15.19,14.77,15.12,4920386,0
2012-07-09,15.19,15.41,14.85,15.26,3590751,0
2012-07-10,15.25,15.4,13.76,14.4,7420368,0
2012-07-11,13.96,14.52,13.7,14.09,8290582,0
2012-07-12,13.98,14.72,13.63,14.65,7084233,0
2012-07-13,14.85,14.94,14.31,14.56,3816197,0
2012-07-16,14.67,15.25,14.43,14.92,5805900,0
2012-07-17,14.97,15.06,14.69,14.86,4590466,0
2012-07-18,14.76,15.14,14.61,14.66,4905432,0
2012-07-19,14.92,15.96,14.77,15.36,14795452,0
2012-07-20,15.18,15.27,14.85,15.16,5135367,0
2012-07-23,15.17,15.47,15.05,15.15,4918296,0
2012-07-24,15.3,15.35,14.72,14.83,6045500,0
2012-07-25,14.99,15.05,14.37,14.58,7388034,0
2012-07-26,14.7,15.39,14.7,15.32,6034369,0
2012-07-27,15.27,15.36,13.45,13.51,22476116,0
2012-07-30,13.64,13.7,12.6,12.71,8681655,0
2012-07-31,12.1,12.19,11.2,11.71,18466641,0
2012-08-01,11.71,12.21,11.41,11.53,6964319,0
2012-08-02,11.56,11.71,11.26,11.54,4735828,0
2012-08-03,11.63,12.14,11.32,11.93,6873686,0
2012-08-06,11.79,12,11,11.18,9180149,0
2012-08-07,11.17,11.73,10.86,11.62,5599464,0
2012-08-08,11.6,11.79,11.27,11.34,3874361,0
2012-08-09,11.77,13.46,11.71,12.91,14714505,0
2012-08-10,12.71,13.01,12.5,12.94,6141683,0
2012-08-13,13.35,13.35,12.38,12.65,6021756,0
2012-08-14,12.65,12.75,12.11,12.2,5137186,0
2012-08-15,12.27,12.56,11.89,12.31,6802599,0
2012-08-16,12.48,12.49,12.06,12.2,4386544,0
2012-08-17,12.01,12.3,11.29,11.88,9110965,0
2012-08-20,12.07,12.24,11.88,11.93,4238003,0
2012-08-21,12.02,12.09,11.61,11.8,3909027,0
2012-08-22,11.79,12.02,11.66,11.8,3207200,0
2012-08-23,11.83,12.34,11.77,12.22,5258491,0
2012-08-24,12.53,13.19,12.5,12.99,7339664,0
2012-08-27,13.01,13.02,12.75,12.83,3036709,0
2012-08-28,12.85,13.03,12.75,12.87,4390374,0
2012-08-29,13.13,13.13,12.9,13.06,4006749,0
2012-08-30,13.01,13.07,12.94,13.02,2238537,0
2012-08-31,13.13,13.84,13.03,13.69,5833364,0
2012-09-04,13.9,14.82,13.81,14.64,8492627,0
2012-09-05,14.82,14.97,13.98,14.12,7547791,0
2012-09-06,14.41,14.78,14.26,14.62,5035554,0
2012-09-07,14.66,14.95,14.43,14.78,4484725,0
2012-09-10,14.75,14.84,14.33,14.41,3231988,0
2012-09-11,13.61,13.95,13.49,13.56,9569468,0
2012-09-12,13.4,13.6,12.88,13.32,8466509,0
2012-09-13,13.56,14.28,13.35,14.19,7635612,0
2012-09-14,14.63,14.8,14.06,14.16,6117554,0
2012-09-17,14.15,14.27,13.86,13.99,2606000,0
2012-09-18,14.03,14.09,13.83,14,2933806,0
2012-09-19,14,14.3,13.87,14.02,3141229,0
2012-09-20,13.93,14,13.42,13.47,4492741,0
2012-09-21,13.51,13.62,13.28,13.37,5290201,0
2012-09-24,13.25,13.25,12.42,12.5,5884433,0
2012-09-25,12.79,12.81,12.27,12.31,4261336,0
2012-09-26,12.4,12.48,11.88,11.99,4256501,0
2012-09-27,12.14,12.74,11.91,12.59,4142022,0
2012-09-28,12.35,12.8,12.3,12.57,4243073,0
2012-10-01,12.55,12.71,12.15,12.48,4108242,0
2012-10-02,12.58,12.77,12.33,12.35,2938780,0
2012-10-03,12.11,12.13,11.55,11.81,6781934,0
2012-10-04,11.4,12.2,11.14,12.15,6559875,0
2012-10-05,12.31,12.67,12.2,12.52,3831543,0
2012-10-08,12.38,12.59,12.04,12.31,1845546,0
2012-10-09,12.26,12.54,11.7,11.86,3014276,0
2012-10-10,11.15,11.4,10.35,11.2,16032945,0
2012-10-11,11.2,11.48,10.95,11.09,3197698,0
2012-10-12,11.1,11.1,10.75,10.88,3627653,0
2012-10-15,11.01,11.54,10.89,11.33,5880062,0
2012-10-16,11.19,11.41,11.05,11.39,2088026,0
2012-10-17,11.16,11.46,11.16,11.29,2106915,0
2012-10-18,11.33,12.7,11.09,11.77,11076092,0
2012-10-19,11.6,11.89,11.2,11.26,5113378,0
2012-10-22,11.1,11.3,10.98,11.19,3568495,0
2012-10-23,11.1,11.84,10.89,11.71,5301671,0
2012-10-24,12.06,12.48,11.84,12.43,7700861,0
2012-10-25,12.67,12.96,12.07,12.31,6437251,0
2012-10-26,12.15,12.45,11.92,12.05,3408535,0
2012-10-31,12.46,12.46,11.67,11.78,3162446,0
2012-11-01,11.92,11.92,11.47,11.57,2680411,0
2012-11-02,11.7,11.739,11.31,11.35,3059349,0
2012-11-05,11.3,11.6,11.25,11.38,2525288,0
2012-11-06,11.47,11.47,10.65,10.72,4798256,0
2012-11-07,11,11.009,10.39,10.74,4339944,0
2012-11-08,10.84,10.84,10.16,10.26,3848233,0
2012-11-09,10.75,11.37,10.65,11.21,6050153,0
2012-11-12,11.01,11.42,10.9,10.95,2647670,0
2012-11-13,10.69,11.45,10.68,11.24,2935752,0
2012-11-14,11.36,11.36,10.64,10.69,3466794,0
2012-11-15,11.49,11.53,10.96,11.24,5207129,0
2012-11-16,11.15,11.37,10.4,10.84,7830000,0
2012-11-19,10.95,11.04,10.5,10.62,4284533,0
2012-11-20,10.6,10.69,10.45,10.49,2452604,0
2012-11-21,10.6,11.48,10.5,11.32,5905498,0
2012-11-23,11.38,11.39,11.13,11.21,1256811,0
2012-11-26,11.19,11.49,11.02,11.49,2412523,0
2012-11-27,11.99,12.28,11.84,12.13,6668237,0
2012-11-28,12.13,12.16,11.81,11.889,2310526,0
2012-11-29,12.05,12.15,11.78,11.99,2959502,0
2012-11-30,12.03,12.46,11.86,12.41,3829588,0
2012-12-03,12.2,12.9,12.09,12.6,4549167,0
2012-12-04,12.73,12.9,12.57,12.6,3405766,0
2012-12-05,12.65,12.65,12,12.04,3788126,0
2012-12-06,12.08,12.3,11.89,11.95,5405462,0
2012-12-07,9.53,9.89,9.4,9.69,19061534,0
2012-12-10,9.96,9.96,9.32,9.34,6167526,0
2012-12-11,9.4,9.4,8.37,9,10775298,0
2012-12-12,9.15,9.54,9.06,9.41,5375366,0
2012-12-13,9.41,9.59,8.93,8.96,5689952,0
2012-12-14,8.93,9.29,8.56,8.84,8533663,0
2012-12-17,9.03,9.04,8.56,8.75,3882249,0
2012-12-18,8.74,8.77,8.43,8.57,9057884,0
2012-12-19,8.61,8.7,8.37,8.53,4055508,0
2012-12-20,8.53,8.53,8.14,8.24,5538706,0
2012-12-21,7.99,8.13,7.88,7.96,6383275,0
2012-12-24,7.98,8,7.8,7.895,1912041,0
2012-12-26,7.85,7.92,7.66,7.81,2846709,0
2012-12-27,7.81,7.8795,7.56,7.68,3694701,0
2012-12-28,7.68,7.79,7.59,7.7,4154770,0
2012-12-31,7.65,8.14,7.65,8.09,6232465,0
2013-01-02,8.25,8.4,8.07,8.1,5528707,0
2013-01-03,8.11,8.45,8.01,8.38,3733308,0
2013-01-04,8.4,8.54,8.32,8.41,3783274,0
2013-01-07,8.59,8.85,8.54,8.7,4653714,0
2013-01-08,8.68,8.71,8.2,8.38,4988994,0
2013-01-09,8.54,8.58,8.35,8.49,2905543,0
2013-01-10,8.53,8.58,8.33,8.37,2124161,0
2013-01-11,8.55,8.65,8.48,8.62,2748452,0
2013-01-14,8.7,8.73,8.34,8.35,2953442,0
2013-01-15,8.34,8.34,8.11,8.28,3317990,0
2013-01-16,8.22,8.48,8.19,8.29,1884564,0
2013-01-17,8.27,9.24,8.1,9.16,12262453,0
2013-01-18,8.9,8.94,8.24,8.47,8761044,0
2013-01-22,8.63,8.63,8.25,8.28,4862707,0
2013-01-23,8.38,8.75,8.18,8.44,6052965,0
2013-01-24,8.67,8.72,8.35,8.39,4118811,0
2013-01-25,8.45,8.51,8.32,8.39,2325311,0
2013-01-28,8.41,8.4999,8.18,8.28,4260183,0
2013-01-29,8.32,8.38,8.16,8.22,2107674,0
2013-01-30,8.2,8.32,7.95,7.98,3202421,0
2013-01-31,8.12,8.52,8,8.52,4609946,0
2013-02-01,8.56,8.76,8.42,8.45,3813284,0
2013-02-04,8.36,8.72,8.26,8.52,3463379,0
2013-02-05,8.48,8.59,8.37,8.52,1850257,0
2013-02-06,8.51,8.75,8.46,8.72,2571206,0
2013-02-07,8.68,8.8,8.4,8.53,2984190,0
2013-02-08,8.61,8.65,8.43,8.58,1905001,0
2013-02-11,8.6,8.68,8.45,8.49,2582139,0
2013-02-12,8.57,8.73,8.5,8.54,3580406,0
2013-02-13,8.55,8.7,8.51,8.58,2848494,0
2013-02-14,8.47,8.68,8.47,8.61,2504892,0
2013-02-15,8.67,8.9,8.61,8.73,6405713,0
2013-02-19,8.7,8.98,8.6,8.67,3714383,0
2013-02-20,8.75,8.75,8.35,8.5,3359822,0
2013-02-21,8.43,8.43,8.03,8.19,3392295,0
2013-02-22,8.17,8.29,8.05,8.24,1955643,0
2013-02-25,8.32,8.44,8.01,8.04,2902633,0
2013-02-26,8.16,8.2,8,8.16,2410624,0
2013-02-27,8.11,8.325,8.0701,8.26,2257681,0
2013-02-28,8.23,8.31,8.05,8.09,2429900,0
2013-03-01,8,8.02,7.5,7.55,7417743,0
2013-03-04,7.61,7.81,7.55,7.8,3432413,0
2013-03-05,7.72,7.98,7.71,7.8,2123506,0
2013-03-06,7.75,8.69,7.73,8.42,6734527,0
2013-03-07,8.64,8.73,8.44,8.68,4615863,0
2013-03-08,8.74,8.77,8.45,8.48,2478667,0
2013-03-11,8.52,8.76,8.52,8.66,3741643,0
2013-03-12,8.64,8.73,8.58,8.65,2481563,0
2013-03-13,8.64,8.64,8.4,8.46,3061400,0
2013-03-14,8.51,8.59,8.31,8.39,2496574,0
2013-03-15,8.49,8.56,8.38,8.46,2396394,0
2013-03-18,8.37,8.44,8.1,8.12,2771920,0
2013-03-19,8.14,8.2,7.87,7.925,2915752,0
2013-03-20,7.93,8.08,7.79,7.8,2745550,0
2013-03-21,7.78,7.87,7.66,7.7,2192118,0
2013-03-22,7.74,7.79,7.51,7.63,2819008,0
2013-03-25,7.63,7.63,7.3,7.34,5111173,0
2013-03-26,7.35,7.43,6.8,6.97,10935012,0
2013-03-27,6.89,7.2799,6.77,7.23,4318860,0
2013-03-28,7.11,7.67,7.11,7.41,3159017,0
2013-04-01,7.44,7.67,7.32,7.36,2954362,0
2013-04-02,7.39,7.74,7.35,7.71,2752499,0
2013-04-03,7.65,7.73,7.48,7.58,2006461,0
2013-04-04,7.64,7.65,7.48,7.52,1680415,0
2013-04-05,7.47,7.47,7.15,7.19,3498303,0
2013-04-08,7.49,7.49,7.13,7.2,4565707,0
2013-04-09,7.26,7.35,7.07,7.29,3124177,0
2013-04-10,7.32,7.42,7.22,7.38,1572264,0
2013-04-11,7.33,7.91,7.33,7.74,4433271,0
2013-04-12,7.75,7.91,7.35,7.64,3766821,0
2013-04-15,7.4,7.53,7.15,7.21,3101286,0
2013-04-16,7.29,7.45,7,7.05,3212572,0
2013-04-17,7.03,7.04,6.8,6.82,3510433,0
2013-04-18,7.01,7.04,6.55,6.64,3998423,0
2013-04-19,6.67,6.93,6.65,6.79,3671153,0
2013-04-22,6.86,6.95,6.77,6.85,2663743,0
2013-04-23,7.15,7.29,6.6,6.65,5081913,0
2013-04-24,6.62,6.65,6.34,6.53,4224026,0
2013-04-25,6.54,6.58,6.36,6.39,3895480,0
2013-04-26,6.45,6.98,6.36,6.84,6594969,0
2013-04-29,7.08,7.1,6.85,6.96,3083351,0
2013-04-30,7.06,7.57,6.96,7.41,6888779,0
2013-05-01,7.5,7.535,7.16,7.2,3635674,0
2013-05-02,7.23,7.29,6.79,6.82,4563677,0
2013-05-03,6.89,7.05,6.71,6.78,3600918,0
2013-05-06,6.85,7.04,6.85,7.02,3464093,0
2013-05-07,7.05,7.17,6.93,7.01,2689522,0
2013-05-08,7.01,7.24,6.96,7.13,3060746,0
2013-05-09,6.81,7.08,6.8,6.83,3370850,0
2013-05-10,6.95,7.33,6.8,7.25,5962012,0
2013-05-13,7.2,7.6,7.11,7.59,5254686,0
2013-05-14,7.53,7.98,7.53,7.75,5910121,0
2013-05-15,7.83,7.9,7.26,7.29,4762531,0
2013-05-16,7.39,7.46,7.2,7.23,2746156,0
2013-05-17,7.36,7.3899,7.075,7.14,2621602,0
2013-05-20,7.1,7.13,6.99,7.05,2301691,0
2013-05-21,7.07,7.12,6.9,6.98,1817230,0
2013-05-22,7.21,7.32,6.83,6.89,3728698,0
2013-05-23,6.79,7.01,6.75,6.92,3266777,0
2013-05-24,6.84,6.9,6.74,6.78,2836904,0
2013-05-28,6.99,6.99,6.25,6.39,11667880,0
2013-05-29,6.49,6.6,6.37,6.46,4303703,0
2013-05-30,6.71,7.15,6.67,6.98,8355672,0
2013-05-31,6.99,7.27,6.98,6.99,4228819,0
2013-06-03,7.01,7.1,6.83,7,2444356,0
2013-06-04,6.99,7.08,6.89,6.91,1827748,0
2013-06-05,6.91,7.08,6.8,6.81,2204977,0
2013-06-06,6.83,6.9,6.63,6.64,3481326,0
2013-06-07,6.66,7.2,6.6,7.07,4995078,0
2013-06-10,7.03,7.17,6.77,7.1,3233927,0
2013-06-11,7,7.1,6.922,7.02,1730709,0
2013-06-12,7.04,7.09,6.8,6.81,2804950,0
2013-06-13,6.88,6.88,6.7,6.81,1779945,0
2013-06-14,6.78,6.94,6.75,6.76,2110625,0
2013-06-17,6.76,6.8,6.605,6.62,2437713,0
2013-06-18,6.57,6.715,6.5,6.6,3107033,0
2013-06-19,6.64,6.7,6.45,6.47,3652037,0
2013-06-20,6.39,6.51,6.26,6.3,2911943,0
2013-06-21,6.4,6.48,6.11,6.28,4874636,0
2013-06-24,6.22,6.22,5.86,5.87,6215601,0
2013-06-25,5.89,5.94,5.36,5.74,9138005,0
2013-06-26,5.81,5.96,5.76,5.78,3095163,0
2013-06-27,5.8,5.81,5.6,5.68,2510503,0
2013-06-28,5.64,5.88,5.57,5.8,2757006,0
2013-07-01,5.86,5.94,5.78,5.92,1791869,0
2013-07-02,5.85,5.95,5.66,5.71,1822809,0
2013-07-03,5.68,5.86,5.59,5.83,1449562,0
2013-07-05,5.85,6,5.78,5.96,1779800,0
2013-07-08,5.97,6.2,5.97,6.17,2224661,0
2013-07-09,5.69,5.79,5.55,5.58,11892133,0
2013-07-10,5.58,5.61,5.54,5.59,3185149,0
2013-07-11,5.58,5.62,5.28,5.35,8544354,0
2013-07-12,5.36,5.4,5.22,5.26,4871514,0
2013-07-15,5.31,5.6,5.3,5.6,4967417,0
2013-07-16,5.62,5.69,5.5,5.53,3309567,0
2013-07-17,5.57,5.61,5.5,5.56,2456804,0
2013-07-18,5.58,5.74,5.56,5.66,4752251,0
2013-07-19,5.7,5.72,5.54,5.54,2781345,0
2013-07-22,5.55,5.62,5.42,5.43,2992210,0
2013-07-23,5.43,5.5,5.3,5.31,3536645,0
2013-07-24,5.31,5.41,5.24,5.3,2476541,0
2013-07-25,5.32,5.37,5.22,5.26,3076001,0
2013-07-26,5.25,5.35,5.12,5.31,3335584,0
2013-07-29,5.38,5.479,5.35,5.38,3119575,0
2013-07-30,5.39,5.53,5.31,5.5,2791081,0
2013-07-31,5.56,5.6,5.36,5.45,2580413,0
2013-08-01,5.42,5.53,5.35,5.47,3662761,0
2013-08-02,5.45,5.55,5.42,5.44,1606514,0
2013-08-05,5.48,5.6,5.42,5.55,2400966,0
2013-08-06,5.58,5.59,5.37,5.42,2336429,0
2013-08-07,5.42,5.46,5.13,5.27,6651225,0
2013-08-08,5.29,5.41,5.18,5.31,3763427,0
2013-08-09,5.2,5.59,5.19,5.39,5345000,0
2013-08-12,5.34,5.41,5.28,5.3,2848166,0
2013-08-13,5.53,5.7,5.39,5.62,9301316,0
2013-08-14,5.7,5.86,5.64,5.78,5447370,0
2013-08-15,5.78,5.83,5.72,5.82,2607387,0
2013-08-16,5.88,6.18,5.86,6,6220065,0
2013-08-19,6.03,6.15,5.881,5.93,6132136,0
2013-08-20,6,6.04,5.81,5.87,2925624,0
2013-08-21,5.87,5.95,5.81,5.85,2819864,0
2013-08-22,5.84,5.98,5.73,5.97,1922349,0
2013-08-23,5.98,6.22,5.98,6.06,3960439,0
2013-08-26,6.13,6.41,6.07,6.32,5226247,0
2013-08-27,6.25,6.39,6.23,6.29,3199869,0
2013-08-28,6.29,6.37,6.21,6.24,2347648,0
2013-08-29,6.24,6.495,6.24,6.38,3099519,0
2013-08-30,6.42,6.45,6.28,6.3,2185171,0
2013-09-03,6.4,6.42,6.3,6.31,2279276,0
2013-09-04,6.45,6.71,6.41,6.67,5919854,0
2013-09-05,6.74,7.24,6.7,7.2,10001377,0
2013-09-06,7.32,7.4,7,7.19,7382089,0
2013-09-09,7.3,7.33,7.11,7.24,3926099,0
2013-09-10,7.3,7.3,7.01,7.19,4359686,0
2013-09-11,7.21,7.21,7.05,7.17,3580172,0
2013-09-12,7.15,7.25,6.31,6.6,20887533,0
2013-09-13,6.57,6.71,6.49,6.6,3237729,0
2013-09-16,6.68,6.77,6.5,6.58,2874034,0
2013-09-17,6.51,6.618,6.38,6.44,5328894,0
2013-09-18,6.32,6.64,6.31,6.64,3502876,0
2013-09-19,6.64,6.7,6.52,6.61,2760215,0
2013-09-20,6.59,6.66,6.36,6.41,4564774,0
2013-09-23,6.37,6.38,6.05,6.345,5912234,0
2013-09-24,6.35,6.4,6.19,6.4,3346000,0
2013-09-25,6.48,6.5,6.27,6.43,3649500,0
2013-09-26,6.43,6.62,6.35,6.58,2546900,0
2013-09-27,6.58,7,6.54,6.55,6393231,0
2013-09-30,6.44,6.5,6.27,6.32,3732500,0
2013-10-01,6.3,6.52,6.3,6.51,2952700,0
2013-10-02,6.5,6.88,6.48,6.65,5151400,0
2013-10-03,6.77,6.95,6.7,6.89,7071100,0
2013-10-04,6.9,7.23,6.9,7.18,7646338,0
2013-10-07,7.2,7.38,7.15,7.27,8300900,0
2013-10-08,7.35,7.39,6.61,6.69,9016650,0
2013-10-09,6.82,6.83,6.17,6.3,10877081,0
2013-10-10,6.4,6.54,6.3,6.37,7808700,0
2013-10-11,6.3,7.15,5.01,5.09,37881444,0
2013-10-14,5.05,5.25,4.5,5.01,16888906,0
2013-10-15,5.03,5.54,5.03,5.17,13625791,0
2013-10-17,2.07,2.13,1.85,2.01,105685937,0
2013-10-18,1.97,2.06,1.94,2.03,24914114,0
2013-10-21,2.05,2.45,2.01,2.3,25331869,0
2013-10-22,2.3,2.33,2.19,2.28,8798000,0
2013-10-23,2.2,2.31,2.07,2.19,12127600,0
2013-10-24,2.15,2.24,2.15,2.16,5620150,0
2013-10-25,2.13,2.18,2.06,2.18,6313500,0
2013-10-28,2.21,2.23,2.1,2.15,4573400,0
2013-10-29,2.15,2.16,2.08,2.1,5021479,0
2013-10-30,1.88,1.97,1.78,1.81,17168350,0
2013-10-31,1.81,1.82,1.6,1.65,14816504,0
2013-11-01,1.65,1.69,1.59,1.64,6539200,0
2013-11-04,1.6,1.74,1.6,1.61,4133400,0
2013-11-05,1.64,1.66,1.44,1.45,11893500,0
2013-11-06,1.43,1.49,1.39,1.4,6300300,0
2013-11-07,1.36,1.44,1.36,1.41,4819400,0
2013-11-08,1.61,1.65,1.53,1.57,8384300,0
2013-11-11,1.6,1.63,1.51,1.55,2975150,0
2013-11-12,1.59,1.59,1.5,1.54,2305800,0
2013-11-13,1.55,1.58,1.46,1.54,3521700,0
2013-11-14,1.57,1.57,1.48,1.52,2809600,0
2013-11-15,1.58,1.63,1.55,1.55,3518603,0
2013-11-18,1.6,1.61,1.51,1.53,3093100,0
2013-11-19,1.69,1.95,1.6,1.91,15960150,0
2013-11-20,1.89,2.04,1.76,1.89,11141450,0
2013-11-21,1.92,2.04,1.89,1.99,5305600,0
2013-11-22,1.79,1.89,1.72,1.76,7116626,0
2013-11-25,1.78,1.96,1.75,1.88,4384000,0
2013-11-26,1.89,1.95,1.87,1.92,2784300,0
2013-11-27,1.93,1.93,1.75,1.8,4115000,0
2013-11-29,1.8,1.86,1.76,1.82,1748333,0
2013-12-02,1.89,1.97,1.81,1.84,4906890,0
2013-12-03,1.87,1.99,1.83,1.95,8110259,0
2013-12-04,1.97,2.07,1.92,1.94,6465600,0
2013-12-05,1.94,1.96,1.8,1.81,4159100,0
2013-12-06,1.81,1.83,1.72,1.77,4440200,0
2013-12-09,1.8,1.81,1.71,1.73,2171094,0
2013-12-10,1.72,1.84,1.71,1.77,3036700,0
2013-12-11,1.77,1.77,1.7,1.7,3453200,0
2013-12-12,1.75,1.75,1.59,1.67,4037050,0
2013-12-13,1.69,1.79,1.63,1.73,2500521,0
2013-12-16,1.72,1.75,1.64,1.645,3166467,0
2013-12-17,1.65,1.68,1.6,1.61,3175200,0
2013-12-18,1.61,1.64,1.6,1.6,2622100,0
2013-12-19,1.63,1.68,1.59,1.59,4764232,0
2013-12-20,1.95,2.19,1.84,2,26820700,0
2013-12-23,2.1,2.14,1.9,1.92,9836800,0
2013-12-24,1.92,1.95,1.87,1.9,3137985,0
2013-12-26,1.89,1.92,1.84,1.87,4273680,0
2013-12-27,1.88,1.9,1.8,1.82,3430000,0
2013-12-30,1.83,1.97,1.82,1.94,6433586,0
2013-12-31,1.93,2.03,1.9,1.97,6534000,0
2014-01-02,1.98,1.99,1.88,1.96,3703559,0
2014-01-03,1.99,2.04,1.95,1.99,4444331,0
2014-01-06,2.04,2.12,2.02,2.02,4487532,0
2014-01-07,2.05,2.08,2,2,2956000,0
2014-01-08,2.01,2.09,2,2.04,3606600,0
2014-01-09,2.18,2.48,2.1,2.14,25163100,0
2014-01-10,2.17,2.28,2.11,2.23,7033250,0
2014-01-13,2.23,2.37,2.11,2.16,10043500,0
2014-01-14,2.21,2.28,2.05,2.07,6967440,0
2014-01-15,2.19,2.75,2.15,2.4,30477003,0
2014-01-16,2.21,2.35,2.16,2.26,10546239,0
2014-01-17,2.28,2.3,2.22,2.27,3305700,0
2014-01-21,1.75,1.78,1.67,1.73,20426900,0
2014-01-22,1.71,1.72,1.66,1.69,5145850,0
2014-01-23,1.7,1.71,1.62,1.64,6030400,0
2014-01-24,1.62,1.76,1.6,1.71,7390100,0
2014-01-27,1.75,1.76,1.69,1.7,3749400,0
2014-01-28,1.7,1.84,1.69,1.76,4870700,0
2014-01-29,1.77,1.78,1.71,1.72,1786400,0
2014-01-30,1.72,1.86,1.71,1.8,3600600,0
2014-01-31,1.81,1.83,1.75,1.83,2628580,0
2014-02-03,1.84,1.85,1.77,1.81,3452380,0
2014-02-04,1.84,1.97,1.82,1.93,4953874,0
2014-02-05,1.93,1.93,1.81,1.83,2967211,0
2014-02-06,1.82,1.83,1.72,1.73,3034300,0
2014-02-07,1.74,1.83,1.73,1.75,3087509,0
2014-02-10,1.78,1.79,1.72,1.76,2294593,0
2014-02-11,1.78,1.8,1.74,1.78,2411173,0
2014-02-12,1.78,1.7901,1.74,1.76,1903012,0
2014-02-13,1.74,1.77,1.72,1.755,2324626,0
2014-02-14,1.73,1.77,1.73,1.75,2605228,0
2014-02-18,1.77,1.84,1.74,1.83,3564399,0
2014-02-19,1.83,1.94,1.81,1.88,4690931,0
2014-02-20,1.86,1.95,1.84,1.94,4377144,0
2014-02-21,1.92,1.97,1.82,1.86,8178535,0
2014-02-24,1.89,1.96,1.88,1.89,6691621,0
2014-02-25,1.87,1.9,1.81,1.84,3484970,0
2014-02-26,1.84,1.85,1.76,1.79,4423005,0
2014-02-27,1.76,1.84,1.73,1.78,4621680,0
2014-02-28,1.75,1.76,1.73,1.74,3837188,0
2014-03-03,1.73,1.78,1.68,1.73,2914762,0
2014-03-04,1.73,1.75,1.71,1.74,2383870,0
2014-03-05,1.76,1.8,1.72,1.8,3465890,0
2014-03-06,1.79,1.92,1.79,1.83,4207355,0
2014-03-07,1.83,1.9,1.82,1.85,3059724,0
2014-03-10,1.82,1.89,1.81,1.82,2179841,0
2014-03-11,1.79,1.89,1.78,1.87,2360752,0
2014-03-12,1.84,1.91,1.81,1.88,3077371,0
2014-03-13,1.89,1.99,1.82,1.84,5614153,0
2014-03-14,1.87,1.87,1.78,1.8,1558672,0
2014-03-17,1.81,1.84,1.75,1.77,2400143,0
2014-03-18,1.77,1.78,1.74,1.75,2489794,0
2014-03-19,1.8,1.83,1.75,1.8,2785167,0
2014-03-20,1.77,1.79,1.76,1.77,1378567,0
2014-03-21,1.79,1.79,1.74,1.75,1620479,0
2014-03-24,1.78,1.79,1.74,1.76,1815850,0
2014-03-25,1.78,1.81,1.74,1.8,3015275,0
2014-03-26,1.79,1.82,1.74,1.75,1773500,0
2014-03-27,1.74,1.85,1.71,1.85,2758091,0
2014-03-28,1.82,1.91,1.815,1.86,3634617,0
2014-03-31,1.87,1.9,1.78,1.81,1500781,0
2014-04-01,1.9,1.96,1.86,1.92,4433065,0
2014-04-02,1.92,1.98,1.85,1.88,2140752,0
2014-04-03,1.88,1.9,1.81,1.84,1944299,0
2014-04-04,1.86,1.86,1.75,1.77,2675064,0
2014-04-07,1.78,1.82,1.76,1.81,1578296,0
2014-04-08,1.75,1.82,1.73,1.76,2712270,0
2014-04-09,1.75,1.79,1.73,1.76,2128882,0
2014-04-10,1.77,1.81,1.73,1.75,1595690,0
2014-04-11,1.73,1.77,1.68,1.69,1848062,0
2014-04-14,1.72,1.72,1.56,1.61,2765582,0
2014-04-15,1.61,1.62,1.51,1.53,2564651,0
2014-04-16,1.53,1.61,1.53,1.6,1056417,0
2014-04-17,1.6,1.6501,1.55,1.58,937324,0
2014-04-21,1.6,1.63,1.56,1.58,839326,0
2014-04-22,1.59,1.67,1.58,1.63,1956562,0
2014-04-23,1.63,1.65,1.6,1.62,966705,0
2014-04-24,1.63,1.65,1.6,1.65,1140371,0
2014-04-25,1.65,1.65,1.58,1.585,806943,0
2014-04-28,1.6,1.66,1.58,1.63,1341183,0
2014-04-29,1.62,1.71,1.62,1.67,2209479,0
2014-04-30,1.64,1.675,1.6,1.62,740447,0
2014-05-01,1.63,1.71,1.6,1.68,1263648,0
2014-05-02,1.74,1.74,1.65,1.71,1119799,0
2014-05-05,1.69,1.73,1.64,1.645,1221199,0
2014-05-06,1.63,1.68,1.62,1.65,873673,0
2014-05-07,1.63,1.66,1.56,1.58,1834434,0
2014-05-08,1.6,1.61,1.53,1.56,1737595,0
2014-05-09,1.58,1.61,1.45,1.51,2373845,0
2014-05-12,1.48,1.5,1.44,1.49,1882641,0
2014-05-13,1.47,1.55,1.45,1.5,1862386,0
2014-05-14,1.5,1.57,1.48,1.52,907602,0
2014-05-15,1.45,1.45,1.36,1.37,7389480,0
2014-05-16,1.4,1.41,1.36,1.365,1043013,0
2014-05-19,1.36,1.3647,1.29,1.3,4065377,0
2014-05-20,1.33,1.35,1.29,1.3,1484523,0
2014-05-21,1.3,1.31,1.28,1.28,803365,0
2014-05-22,1.28,1.33,1.28,1.32,883584,0
2014-05-23,1.29,1.35,1.29,1.35,864561,0
2014-05-27,1.33,1.41,1.33,1.4,1659464,0
2014-05-28,1.39,1.53,1.3812,1.46,2326737,0
2014-05-29,1.45,1.48,1.39,1.43,1204723,0
2014-05-30,1.41,1.47,1.4,1.41,643974,0
2014-06-02,1.37,1.42,1.34,1.36,744313,0
2014-06-03,1.33,1.41,1.32,1.37,1031891,0
2014-06-04,1.36,1.43,1.35,1.43,865665,0
2014-06-05,1.44,1.45,1.4,1.44,598117,0
2014-06-06,1.42,1.47,1.42,1.46,684088,0
2014-06-09,1.44,1.51,1.44,1.5,1692255,0
2014-06-10,1.49,1.52,1.49,1.5,846600,0
2014-06-11,1.53,1.56,1.5,1.54,1002522,0
2014-06-12,1.51,1.65,1.51,1.53,3175319,0
2014-06-13,1.54,1.56,1.52,1.54,969850,0
2014-06-16,1.53,1.56,1.53,1.54,1157368,0
2014-06-17,1.55,1.55,1.51,1.52,832739,0
2014-06-18,1.5,1.57,1.5,1.55,794717,0
2014-06-19,1.67,1.68,1.58,1.6,3582910,0
2014-06-20,1.6,1.7,1.56,1.6,3351445,0
2014-06-23,1.61,1.62,1.56,1.56,1624198,0
2014-06-24,1.55,1.64,1.55,1.615,2437599,0
2014-06-25,1.63,1.7,1.61,1.69,1781338,0
2014-06-26,1.75,1.76,1.65,1.67,2565820,0
2014-06-27,1.67,1.72,1.67,1.69,1010618,0
2014-06-30,1.7,1.76,1.69,1.76,2890086,0
2014-07-01,1.77,1.78,1.66,1.7,4052084,0
2014-07-02,1.7,1.75,1.67,1.73,2634500,0
2014-07-03,1.72,1.73,1.69,1.7,564137,0
2014-07-07,1.72,1.739,1.66,1.66,1052411,0
2014-07-08,1.67,1.67,1.59,1.6,1670420,0
2014-07-09,1.6,1.65,1.59,1.62,651059,0
2014-07-10,1.6,1.62,1.57,1.61,679186,0
2014-07-11,1.6,1.61,1.56,1.59,2122658,0
2014-07-14,1.59,1.62,1.57,1.6,1122055,0
2014-07-15,1.6,1.61,1.53,1.55,1262095,0
2014-07-16,1.57,1.58,1.48,1.51,1978316,0
2014-07-17,1.51,1.54,1.48,1.49,1107380,0
2014-07-18,1.5,1.55,1.48,1.51,956721,0
2014-07-21,1.5,1.52,1.47,1.52,674174,0
2014-07-22,1.53,1.62,1.53,1.58,1704457,0
2014-07-23,1.58,1.62,1.55,1.58,1314695,0
2014-07-24,1.6,1.6,1.55,1.57,996123,0
2014-07-25,1.55,1.578,1.49,1.5,2360188,0
2014-07-28,1.51,1.55,1.51,1.54,994615,0
2014-07-29,1.53,1.58,1.52,1.57,916607,0
2014-07-30,1.59,1.61,1.57,1.59,910509,0
2014-07-31,1.73,1.82,1.66,1.8,14872839,0
2014-08-01,1.77,1.79,1.62,1.65,3453767,0
2014-08-04,1.67,1.75,1.66,1.72,1795446,0
2014-08-05,1.74,1.74,1.65,1.66,1160547,0
2014-08-06,1.66,1.7,1.63,1.67,1922208,0
2014-08-07,1.7,1.75,1.63,1.66,2289391,0
2014-08-08,1.68,1.72,1.55,1.66,2575136,0
2014-08-11,1.67,1.72,1.65,1.67,2677027,0
2014-08-12,1.68,1.7,1.62,1.64,2106250,0
2014-08-13,1.65,1.67,1.62,1.65,1244736,0
2014-08-14,1.65,1.85,1.64,1.84,6757966,0
2014-08-15,1.83,1.87,1.77,1.82,3046901,0
2014-08-18,1.79,1.88,1.79,1.86,3543458,0
2014-08-19,1.87,1.87,1.82,1.85,1828140,0
2014-08-20,1.87,1.88,1.81,1.82,2272938,0
2014-08-21,1.82,1.85,1.79,1.79,1340924,0
2014-08-22,1.8,1.84,1.74,1.83,1452089,0
2014-08-25,1.85,1.86,1.81,1.84,1696643,0
2014-08-26,1.84,1.92,1.82,1.9,5092728,0
2014-08-27,1.91,1.95,1.88,1.92,3271729,0
2014-08-28,1.92,1.95,1.89,1.92,2026234,0
2014-08-29,1.92,1.9499,1.9,1.93,1887909,0
2014-09-02,1.95,1.95,1.91,1.92,2064489,0
2014-09-03,1.95,1.95,1.84,1.87,2021289,0
2014-09-04,1.86,1.94,1.85,1.91,2718959,0
2014-09-05,1.92,1.94,1.86,1.94,1461457,0
2014-09-08,1.94,2.08,1.91,2.05,4300559,0
2014-09-09,2.04,2.06,1.96,1.98,3534878,0
2014-09-10,1.99,2.09,1.96,2,6250352,0
2014-09-11,2.01,2.03,1.75,1.81,5086397,0
2014-09-12,1.46,1.5,1.36,1.49,14572430,0
2014-09-15,1.46,1.46,1.4,1.42,3651828,0
2014-09-16,1.4,1.42,1.33,1.35,4843057,0
2014-09-17,1.33,1.38,1.33,1.37,1827815,0
2014-09-18,1.38,1.38,1.33,1.35,2010551,0
2014-09-19,1.35,1.36,1.27,1.3,3197415,0
2014-09-22,1.29,1.295,1.2,1.25,3509788,0
2014-09-23,1.25,1.28,1.15,1.165,4228990,0
2014-09-24,1.15,1.25,1.1,1.17,5192965,0
2014-09-25,1.17,1.17,1.11,1.12,2304958,0
2014-09-26,1.11,1.14,1.07,1.11,2433681,0
2014-09-29,1.09,1.15,1.07,1.13,1436811,0
2014-09-30,1.13,1.15,1.09,1.09,1990475,0
2014-10-01,1.08,1.1,1.02,1.03,3251176,0
2014-10-02,1.04,1.05,0.98,1.03,3835596,0
2014-10-03,1.03,1.07,1.02,1.06,1630314,0
2014-10-06,1.06,1.07,1.04,1.04,1245606,0
2014-10-07,1.04,1.05,1.005,1.02,1083615,0
2014-10-08,1.01,1.04,0.94,1,3442074,0
2014-10-09,0.98,1.01,0.955,0.98,1272788,0
2014-10-10,0.98,1.01,0.9711,0.9998,1520321,0
2014-10-13,1,1,0.96,0.9857,640398,0
2014-10-14,0.99,1.01,0.97,1.01,708534,0
2014-10-15,0.98,1.01,0.97,0.99,801696,0
2014-10-16,0.99,1.05,0.9726,1.05,1563543,0
2014-10-17,1.05,1.08,1.04,1.05,877012,0
2014-10-20,1.05,1.07,1.01,1.05,807837,0
2014-10-21,1.05,1.07,1,1.05,828546,0
2014-10-22,1.03,1.1,1.01,1.055,1463255,0
2014-10-23,1.07,1.07,1.04,1.05,1009559,0
2014-10-24,1.05,1.05,0.94,0.94,5214121,0
2014-10-27,0.96,0.96,0.89,0.91,3899108,0
2014-10-28,0.9,0.95,0.9,0.92,1057488,0
2014-10-29,0.91,0.92,0.88,0.9,1235084,0
2014-10-30,0.9,0.9069,0.885,0.904,684721,0
2014-10-31,0.9,0.96,0.89,0.94,1401153,0
2014-11-03,0.95,0.96,0.92,0.93,733898,0
2014-11-04,0.9,0.93,0.9,0.92,401604,0
2014-11-05,0.9,0.98,0.9,0.98,2672799,0
2014-11-06,1,1.01,0.9301,0.94,2911990,0
2014-11-07,0.91,0.93,0.88,0.9,1813435,0
2014-11-10,0.87,0.9001,0.8169,0.8323,2972460,0
2014-11-11,0.835,0.85,0.78,0.8367,2497637,0
2014-11-12,0.86,0.9,0.8,0.8899,1263264,0
2014-11-13,0.91,0.9575,0.9,0.952,1745508,0
2014-11-14,0.9731,0.9794,0.9123,0.9498,1012821,0
2014-11-17,0.94,1.09,0.94,1.07,4055284,0
2014-11-18,1.09,1.37,1.08,1.32,10979055,0
2014-11-19,1.29,1.37,1.22,1.25,3419235,0
2014-11-20,1.23,1.31,1.18,1.24,1863408,0
2014-11-21,1.28,1.38,1.22,1.31,2935152,0
2014-11-24,1.32,1.32,1.25,1.27,2126754,0
2014-11-25,1.24,1.27,1.2,1.22,1474913,0
2014-11-26,1.21,1.3,1.2,1.26,910596,0
2014-11-28,1.233,1.32,1.233,1.29,880825,0
2014-12-01,1.28,1.3,1.19,1.19,1308829,0
2014-12-02,1.17,1.19,1.13,1.16,1122801,0
2014-12-03,1.17,1.18,1.12,1.135,737993,0
2014-12-04,1.14,1.16,1.13,1.14,375825,0
2014-12-05,1.12,1.17,1.1,1.11,674493,0
2014-12-08,1.11,1.1128,1.02,1.02,1361196,0
2014-12-09,1.02,1.11,0.9605,1.08,1080495,0
2014-12-10,1.07,1.13,1.02,1.03,681416,0
2014-12-11,1.05,1.11,1.03,1.04,526933,0
2014-12-12,1.04,1.1,1.04,1.08,542269,0
2014-12-15,1.09,1.11,1.03,1.05,1148434,0
2014-12-16,1.05,1.05,0.97,1.03,1034339,0
2014-12-17,1.02,1.05,1.01,1.03,1417027,0
2014-12-18,1.05,1.06,1.02,1.05,965231,0
2014-12-19,1.01,1.2,1.01,1.13,6836621,0
2014-12-22,1.13,1.1865,1.02,1.04,1462442,0
2014-12-23,1.03,1.05,0.981,0.9937,3101842,0
2014-12-24,1,1.01,0.98,0.9916,713308,0
2014-12-26,0.99,1.03,0.98,1,1518878,0
2014-12-29,0.991,1.025,0.975,0.997,2186177,0
2014-12-30,0.97,0.99,0.931,0.9709,2308416,0
2014-12-31,0.9501,0.9797,0.9325,0.9797,2469823,0
2015-01-02,0.975,1.15,0.975,1.13,1891567,0
2015-01-05,1.13,1.13,1.05,1.06,835911,0
2015-01-06,1.08,1.1,1,1.01,1094780,0
2015-01-07,1.07,1.07,1.03,1.04,320196,0
2015-01-08,1.07,1.1,1.04,1.07,858175,0
2015-01-09,1.1,1.1,1.06,1.08,1059594,0
2015-01-12,1.07,1.13,1.0516,1.06,906278,0
2015-01-13,1.06,1.09,1.01,1.03,828100,0
2015-01-14,1.02,1.145,1.02,1.07,827899,0
2015-01-15,1.07,1.15,1.04,1.04,1318771,0
2015-01-16,1.04,1.055,1.02,1.02,594681,0
2015-01-20,1.02,1.05,0.98,1.03,1234614,0
2015-01-21,1.02,1.05,1,1.01,397055,0
2015-01-22,1.018,1.03,1,1.02,549433,0
2015-01-23,1,1.06,1,1.0301,1327130,0
2015-01-26,1.03,1.05,1.02,1.03,652059,0
2015-01-27,1.04,1.05,1.03,1.03,1085925,0
2015-01-28,1.04,1.05,1.01,1.02,529186,0
2015-01-29,1.04,1.047,1.01,1.03,490395,0
2015-01-30,1.01,1.05,1.01,1.02,532251,0
2015-02-02,1.01,1.04,1.01,1.02,506999,0
2015-02-03,1.01,1.05,1.01,1.02,955280,0
2015-02-04,1.02,1.09,1.02,1.05,1660133,0
2015-02-05,1.06,1.13,1.03,1.07,1625934,0
2015-02-06,1.08,1.08,1.05,1.06,2304945,0
2015-02-09,1.06,1.14,1.05,1.11,1278014,0
2015-02-10,1.12,1.18,1.11,1.13,3305930,0
2015-02-11,1.15,1.22,1.14,1.17,2364406,0
2015-02-12,1.18,1.23,1.16,1.18,1526785,0
2015-02-13,1.16,1.21,1.16,1.18,1126094,0
2015-02-17,1.17,1.21,1.17,1.18,771992,0
2015-02-18,1.37,1.37,1.28,1.31,6867727,0
2015-02-19,1.37,1.45,1.31,1.45,4867419,0
2015-02-20,1.46,1.51,1.33,1.33,4641628,0
2015-02-23,1.34,1.44,1.34,1.42,2137129,0
2015-02-24,1.43,1.44,1.36,1.38,1060512,0
2015-02-25,1.4,1.4,1.35,1.39,1281666,0
2015-02-26,1.7,1.75,1.34,1.46,11352716,0
2015-02-27,1.52,1.54,1.48,1.51,3181365,0
2015-03-02,1.54,1.56,1.51,1.54,2249400,0
2015-03-03,1.56,1.57,1.48,1.54,2608800,0
2015-03-04,1.64,1.72,1.58,1.69,5350000,0
2015-03-05,1.71,1.72,1.64,1.67,3046200,0
2015-03-06,1.6,1.79,1.56,1.78,3427200,0
2015-03-09,1.8,1.95,1.78,1.88,6205300,0
2015-03-10,1.88,1.95,1.85,1.86,2313600,0
2015-03-11,1.9,2.04,1.89,1.94,5546700,0
2015-03-12,2.2,2.54,2.17,2.4199,24429800,0
2015-03-13,2.46,3,2.4,2.9,33772900,0
2015-03-16,3.28,3.33,2.81,2.85,49841700,0
2015-03-17,2.88,2.88,2.26,2.37,34887200,0
2015-03-18,2.3,2.77,2.27,2.67,18833500,0
2015-03-19,2.68,2.71,2.38,2.55,8125900,0
2015-03-20,2.52,2.64,2.49,2.52,4058700,0
2015-03-23,2.5,2.52,2.37,2.45,4157700,0
2015-03-24,2.39,2.59,2.38,2.52,5021600,0
2015-03-25,2.5,2.55,2.35,2.4,3620000,0
2015-03-26,2.37,2.39,2.22,2.26,4338700,0
2015-03-27,2.26,2.46,2.23,2.41,3435600,0
2015-03-30,2.4,2.48,2.33,2.39,2198000,0
2015-03-31,2.35,2.42,2.31,2.34,1708870,0
2015-04-01,2.29,2.39,2.28,2.37,1966400,0
2015-04-02,2.41,2.52,2.33,2.36,4915000,0
2015-04-06,2.36,2.48,2.35,2.47,2857000,0
2015-04-07,2.45,2.48,2.39,2.42,2013502,0
2015-04-08,2.44,2.56,2.42,2.54,3590900,0
2015-04-09,2.53,2.6,2.53,2.59,2215371,0
2015-04-10,2.58,2.6,2.51,2.59,2198600,0
2015-04-13,2.59,2.64,2.55,2.55,2074800,0
2015-04-14,2.52,2.57,2.4,2.43,2704000,0
2015-04-15,2.42,2.48,2.4,2.42,1736843,0
2015-04-16,2.4,2.43,2.32,2.37,1459024,0
2015-04-17,2.34,2.37,2.28,2.33,2185400,0
2015-04-20,2.35,2.375,2.28,2.29,1238300,0
2015-04-21,2.29,2.43,2.29,2.39,1736030,0
2015-04-22,2.37,2.4,2.3,2.34,1133864,0
2015-04-23,2.34,2.45,2.32,2.43,1093500,0
2015-04-24,2.43,2.44,2.29,2.33,3030010,0
2015-04-27,2.34,2.36,2.06,2.15,5044000,0
2015-04-28,2.03,2.13,1.9401,2.08,4077895,0
2015-04-29,2.05,2.12,2.03,2.07,1393300,0
2015-04-30,2.04,2.06,1.9,1.92,2665100,0
2015-05-01,1.95,2,1.86,1.89,2202600,0
2015-05-04,1.91,2.02,1.9,1.97,1982000,0
2015-05-05,1.94,1.97,1.87,1.9,2051400,0
2015-05-06,1.89,2.02,1.89,1.97,1446484,0
2015-05-07,1.96,2.03,1.88,1.98,2990608,0
2015-05-08,1.91,1.95,1.82,1.85,2753800,0
2015-05-11,1.85,1.95,1.85,1.93,2735800,0
2015-05-12,1.9,1.98,1.88,1.9,1250712,0
2015-05-13,1.9,1.91,1.82,1.86,1218285,0
2015-05-14,1.86,1.92,1.86,1.9,482600,0
2015-05-15,1.92,1.93,1.89,1.93,606894,0
2015-05-18,1.93,1.95,1.89,1.91,938179,0
2015-05-19,1.89,1.96,1.8815,1.93,1308656,0
2015-05-20,1.92,1.94,1.89,1.93,897738,0
2015-05-21,1.96,2,1.9,1.92,1729800,0
2015-05-22,1.91,1.93,1.88,1.92,1230400,0
2015-05-26,1.9,1.93,1.88,1.92,1334400,0
2015-05-27,1.93,1.98,1.89,1.95,1455700,0
2015-05-28,1.93,2.8,1.91,2.32,21668842,0
2015-05-29,2.28,2.35,2.12,2.31,5570100,0
2015-06-01,2.32,2.38,2.25,2.315,1948506,0
2015-06-02,2.33,2.38,2.26,2.3,1825714,0
2015-06-03,2.33,2.48,2.3,2.43,2999700,0
2015-06-04,2.43,2.52,2.38,2.4,2536100,0
2015-06-05,2.4,2.46,2.37,2.45,1481200,0
2015-06-08,2.44,2.51,2.41,2.49,1772900,0
2015-06-09,2.5,2.5,2.35,2.37,2465774,0
2015-06-10,2.36,2.41,2.32,2.33,1930981,0
2015-06-11,2.35,2.44,2.29,2.39,1396082,0
2015-06-12,2.37,2.49,2.37,2.47,1589600,0
2015-06-15,2.47,2.48,2.38,2.42,1728700,0
2015-06-16,2.41,2.47,2.39,2.43,1463300,0
2015-06-17,2.42,2.43,2.37,2.38,1453000,0
2015-06-18,2.39,2.44,2.37,2.38,1037800,0
2015-06-19,2.37,2.4,2.35,2.36,716800,0
2015-06-22,2.39,2.54,2.35,2.5,3043100,0
2015-06-23,2.55,2.65,2.515,2.56,2634802,0
2015-06-24,2.54,2.62,2.48,2.52,2089400,0
2015-06-25,2.51,2.55,2.46,2.51,1147300,0
2015-06-26,2.5,2.53,2.39,2.41,1603600,0
2015-06-29,2.35,2.41,2.28,2.31,1434800,0
2015-06-30,2.32,2.49,2.3122,2.46,1180073,0
2015-07-01,2.47,2.53,2.4,2.45,1413600,0
2015-07-02,2.44,2.53,2.41,2.52,1633100,0
2015-07-06,2.48,2.55,2.45,2.5,1650900,0
2015-07-07,2.48,2.49,2.34,2.46,1972200,0
2015-07-08,2.45,2.45,2.26,2.27,3149100,0
2015-07-09,2.33,2.41,2.3,2.39,1284300,0
2015-07-10,2.39,2.53,2.39,2.41,1601800,0
2015-07-13,2.44,2.48,2.4,2.41,717000,0
2015-07-14,2.43,2.52,2.41,2.49,1818217,0
2015-07-15,2.46,2.53,2.35,2.38,1242012,0
2015-07-16,2.4,2.48,2.39,2.44,560500,0
2015-07-17,2.42,2.43,2.36,2.4,470400,0
2015-07-20,2.39,2.45,2.36,2.39,692500,0
2015-07-21,2.39,2.43,2.3,2.38,1001000,0
2015-07-22,2.33,2.42,2.32,2.34,712500,0
2015-07-23,2.35,2.42,2.2,2.24,1823600,0
2015-07-24,2.21,2.26,2.13,2.16,1398900,0
2015-07-27,2.17,2.18,2.04,2.16,871300,0
2015-07-28,2.12,2.19,2.09,2.15,600000,0
2015-07-29,2.14,2.26,2.13,2.18,587300,0
2015-07-30,2.15,2.24,2.1,2.2,570900,0
2015-07-31,2.22,2.3,2.18,2.26,691800,0
2015-08-03,2.24,2.3,2.17,2.2,891457,0
2015-08-04,2.21,2.26,2.18,2.2,438000,0
2015-08-05,2.19,2.22,2.05,2.09,2062800,0
2015-08-06,2.06,2.12,2,2.04,1414446,0
2015-08-07,2.09,2.59,2.08,2.33,13581100,0
2015-08-10,2.45,2.45,2.26,2.35,2134400,0
2015-08-11,2.35,2.39,2.25,2.29,1703962,0
2015-08-12,2.3,2.37,2.22,2.32,1624200,0
2015-08-13,2.3,2.37,2.29,2.32,784000,0
2015-08-14,2.34,2.4,2.31,2.34,777400,0
2015-08-17,2.34,2.37,2.29,2.31,836400,0
2015-08-18,2.29,2.34,2.23,2.24,1051100,0
2015-08-19,2.24,2.25,2.15,2.17,3022000,0
2015-08-20,2.15,2.18,1.99,2.03,2523200,0
2015-08-21,2.02,2.09,1.96,2.03,1152600,0
2015-08-24,1.9,2.08,1.58,1.97,1864902,0
2015-08-25,2.03,2.06,1.93,1.94,3245900,0
2015-08-26,1.97,1.99,1.84,1.9,1699000,0
2015-08-27,1.94,2.14,1.93,2.09,2477800,0
2015-08-28,2.06,2.34,2.03,2.23,2432200,0
2015-08-31,2.21,2.34,2.2,2.21,1605300,0
2015-09-01,2.16,2.25,2.1,2.12,1549900,0
2015-09-02,2.18,2.34,2.1,2.32,2454100,0
2015-09-03,2.3,2.34,2.22,2.29,1926500,0
2015-09-04,2.23,2.39,2.23,2.35,1138400,0
2015-09-08,2.39,2.4,2.34,2.38,2122500,0
2015-09-09,2.39,2.4,2.32,2.34,976100,0
2015-09-10,2.34,2.43,2.28,2.39,1360095,0
2015-09-11,2.37,2.48,2.36,2.46,1115300,0
2015-09-14,2.49,2.5,2.35,2.41,852900,0
2015-09-15,2.42,2.47,2.36,2.37,1428600,0
2015-09-16,2.37,2.46,2.37,2.44,1324200,0
2015-09-17,2.46,2.49,2.41,2.41,1620108,0
2015-09-18,2.37,2.47,2.37,2.46,812200,0
2015-09-21,2.46,2.46,2.32,2.34,1566200,0
2015-09-22,2.3,2.35,2.28,2.32,2258600,0
2015-09-23,2.3,2.37,2.25,2.29,540810,0
2015-09-24,2.26,2.33,2.23,2.24,816203,0
2015-09-25,2.24,2.27,2.15,2.2,1252400,0
2015-09-28,2.14,2.16,1.99,2.04,1970974,0
2015-09-29,2.04,2.09,1.92,1.92,1341300,0
2015-09-30,1.97,2,1.89,1.93,1232600,0
2015-10-01,1.94,2.01,1.9,1.98,1367700,0
2015-10-02,1.96,2.09,1.96,2.06,1153700,0
2015-10-05,2.03,2.13,2,2.05,782783,0
2015-10-06,2.04,2.08,1.99,2.04,602100,0
2015-10-07,2.03,2.11,1.99,1.995,1617553,0
2015-10-08,1.99,2.04,1.97,2.04,757200,0
2015-10-09,2.03,2.1,2.01,2.08,516100,0
2015-10-12,2.08,2.08,1.98,1.98,776811,0
2015-10-13,1.98,2.07,1.95,1.95,629600,0
2015-10-14,1.94,1.99,1.9,1.95,930400,0
2015-10-15,1.97,2.01,1.94,2,815200,0
2015-10-16,2.01,2.05,1.97,1.99,428900,0
2015-10-19,1.95,2.01,1.92,1.98,1170843,0
2015-10-20,1.96,2,1.93,1.96,554400,0
2015-10-21,1.95,1.98,1.9,1.93,791800,0
2015-10-22,1.94,1.95,1.86,1.89,944400,0
2015-10-23,1.88,1.95,1.87,1.88,967100,0
2015-10-26,1.88,1.89,1.82,1.83,1200800,0
2015-10-27,1.83,1.85,1.81,1.82,744700,0
2015-10-28,1.82,1.99,1.79,1.95,2591700,0
2015-10-29,1.92,2.04,1.85,1.89,2013500,0
2015-10-30,1.89,1.94,1.85,1.9,1080900,0
2015-11-02,1.9,2.05,1.9,2.01,1161020,0
2015-11-03,2.01,2.07,1.96,1.96,1123355,0
2015-11-04,1.95,2.04,1.91,1.97,1318398,0
2015-11-05,1.99,2,1.9,1.98,921600,0
2015-11-06,1.96,2.05,1.93,2.04,992800,0
2015-11-09,2.06,2.19,2.0528,2.11,2602146,0
2015-11-10,2.16,2.17,2.02,2.07,1750400,0
2015-11-11,2.09,2.12,2.01,2.03,822200,0
2015-11-12,2.03,2.07,1.95,1.99,1523700,0
2015-11-13,1.99,2.05,1.95,2.02,397000,0
2015-11-16,2.03,2.04,1.89,1.93,1270200,0
2015-11-17,1.96,1.99,1.87,1.93,699200,0
2015-11-18,1.95,2,1.88,1.95,759800,0
2015-11-19,1.93,2.01,1.93,2,1603900,0
2015-11-20,1.97,2.01,1.94,1.96,1350100,0
2015-11-23,1.97,2.02,1.95,1.98,1753400,0
2015-11-24,1.98,2.02,1.92,1.99,2284500,0
2015-11-25,1.99,2.11,1.97,2.07,4671200,0
2015-11-27,2.05,2.11,2.05,2.11,723300,0
2015-11-30,2.11,2.15,2.02,2.08,2344500,0
2015-12-01,2.08,2.1,2.04,2.05,1132112,0
2015-12-02,2.05,2.14,2.03,2.07,965393,0
2015-12-03,2.1,2.12,2.03,2.05,803851,0
2015-12-04,2.05,2.07,1.98,2,794400,0
2015-12-07,1.97,2,1.86,1.87,1753400,0
2015-12-08,1.88,1.91,1.84,1.84,1386843,0
2015-12-09,1.87,1.89,1.8,1.85,2287200,0
2015-12-10,1.88,1.97,1.86,1.93,1146900,0
2015-12-11,1.91,1.94,1.85,1.87,910000,0
2015-12-14,1.89,1.89,1.84,1.85,912898,0
2015-12-15,1.87,1.97,1.87,1.95,626300,0
2015-12-16,1.94,2.06,1.94,2.04,1488400,0
2015-12-17,2.04,2.05,1.88,1.94,2440700,0
2015-12-18,1.98,1.99,1.9,1.9,6235900,0
2015-12-21,1.91,1.93,1.89,1.91,889800,0
2015-12-22,1.93,1.93,1.87,1.88,818798,0
2015-12-23,1.88,1.95,1.87,1.92,1004200,0
2015-12-24,1.92,1.95,1.9,1.92,427729,0
2015-12-28,1.9,1.92,1.86,1.86,593394,0
2015-12-29,1.86,1.88,1.845,1.88,823057,0
2015-12-30,1.88,1.9,1.84,1.85,507437,0
2015-12-31,1.85,1.91,1.83,1.89,876167,0
2016-01-04,1.86,1.88,1.745,1.81,2017756,0
2016-01-05,1.8,1.87,1.76,1.84,712575,0
2016-01-06,1.79,1.8,1.73,1.74,761841,0
2016-01-07,1.7,1.73,1.64,1.69,1190352,0
2016-01-08,1.71,1.74,1.5922,1.63,1013568,0
2016-01-11,1.66,1.72,1.52,1.55,2112624,0
2016-01-12,1.6,1.64,1.52,1.55,600535,0
2016-01-13,1.55,1.59,1.52,1.52,4808415,0
2016-01-14,1.52,1.59,1.48,1.56,1336397,0
2016-01-15,1.53,1.53,1.48,1.495,1260237,0
2016-01-19,1.49,1.5,1.39,1.42,2260600,0
2016-01-20,1.38,1.51,1.36,1.51,2504849,0
2016-01-21,1.51,1.6,1.49,1.55,571355,0
2016-01-22,1.6,1.64,1.56,1.62,651506,0
2016-01-25,1.62,1.71,1.58,1.58,446158,0
2016-01-26,1.59,1.64,1.53,1.59,392822,0
2016-01-27,1.6,1.6199,1.54,1.54,446488,0
2016-01-28,1.58,1.58,1.38,1.41,1736765,0
2016-01-29,1.43,1.45,1.2699,1.36,1753678,0
2016-02-01,1.35,1.495,1.3201,1.4,662428,0
2016-02-02,1.4,1.435,1.36,1.37,475286,0
2016-02-03,1.43,1.45,1.32,1.36,810273,0
2016-02-04,1.36,1.51,1.35,1.45,1143241,0
2016-02-05,1.46,1.505,1.36,1.38,636666,0
2016-02-08,1.36,1.4,1.28,1.31,925117,0
2016-02-09,1.3,1.36,1.25,1.28,432688,0
2016-02-10,1.3,1.354,1.3,1.32,452877,0
2016-02-11,1.3,1.32,1.24,1.28,883509,0
2016-02-12,1.27,1.31,1.25,1.27,784339,0
2016-02-16,1.26,1.35,1.26,1.32,1103360,0
2016-02-17,1.35,1.39,1.34,1.39,655716,0
2016-02-18,1.42,1.47,1.33,1.34,407590,0
2016-02-19,1.35,1.39,1.32,1.36,339350,0
2016-02-22,1.37,1.45,1.36,1.43,421959,0
2016-02-23,1.4,1.44,1.37,1.37,395438,0
2016-02-24,1.37,1.43,1.34,1.43,467362,0
2016-02-25,1.54,1.55,1.41,1.41,897015,0
2016-02-26,1.43,1.45,1.39,1.45,716212,0
2016-02-29,1.47,1.5,1.44,1.465,479882,0
2016-03-01,1.46,1.49,1.42,1.48,511216,0
2016-03-02,1.49,1.52,1.48,1.51,534144,0
2016-03-03,1.52,1.53,1.49,1.5,525103,0
2016-03-04,1.49,1.57,1.49,1.53,414006,0
2016-03-07,1.53,1.58,1.52,1.57,692517,0
2016-03-08,1.57,1.6099,1.535,1.55,417518,0
2016-03-09,1.7,1.7,1.62,1.62,1627290,0
2016-03-10,1.66,1.7,1.52,1.53,1310231,0
2016-03-11,1.54,1.62,1.53,1.62,506624,0
2016-03-14,1.61,1.65,1.58,1.63,370610,0
2016-03-15,1.62,1.63,1.46,1.49,1243532,0
2016-03-16,1.5,1.57,1.45,1.46,626567,0
2016-03-17,1.44,1.5075,1.37,1.39,1319486,0
2016-03-18,1.4,1.45,1.38,1.44,1267265,0
2016-03-21,1.45,1.53,1.43,1.52,821382,0
2016-03-22,1.49,1.53,1.48,1.51,395088,0
2016-03-23,1.51,1.54,1.44,1.45,506478,0
2016-03-24,1.45,1.46,1.4,1.45,492654,0
2016-03-28,1.46,1.48,1.42,1.43,268830,0
2016-03-29,1.44,1.5,1.405,1.49,360310,0
2016-03-30,1.48,1.58,1.48,1.5,598939,0
2016-03-31,1.51,1.53,1.44,1.53,1141434,0
2016-04-01,1.51,1.59,1.45,1.58,675441,0
2016-04-04,1.58,1.62,1.5525,1.6,595693,0
2016-04-05,1.58,1.61,1.55,1.58,510039,0
2016-04-06,1.59,1.61,1.55,1.61,804595,0
2016-04-07,1.63,1.74,1.62,1.695,2942953,0
2016-04-08,1.7,1.76,1.65,1.71,623050,0
2016-04-11,1.71,1.75,1.7,1.71,712448,0
2016-04-12,1.7,1.75,1.6599,1.73,417865,0
2016-04-13,1.72,1.76,1.71,1.74,501358,0
2016-04-14,1.75,1.78,1.73,1.76,336334,0
2016-04-15,1.77,1.77,1.715,1.73,571269,0
2016-04-18,1.74,1.78,1.72,1.78,446083,0
2016-04-19,1.78,1.8299,1.73,1.75,872584,0
2016-04-20,1.76,1.8,1.75,1.76,556175,0
2016-04-21,1.78,1.85,1.75,1.85,923665,0
2016-04-22,1.9,1.9,1.83,1.88,681793,0
2016-04-25,1.9,1.91,1.85,1.9,639609,0
2016-04-26,1.92,1.93,1.82,1.85,928016,0
2016-04-27,1.87,1.89,1.84,1.85,598660,0
2016-04-28,1.85,1.96,1.82,1.85,906502,0
2016-04-29,1.85,1.89,1.82,1.83,846805,0
2016-05-02,1.83,1.94,1.8299,1.94,740469,0
2016-05-03,1.96,1.99,1.86,1.9,1054908,0
2016-05-04,1.88,1.918,1.8,1.8,1022917,0
2016-05-05,1.75,1.78,1.6,1.66,1576015,0
2016-05-06,1.65,1.675,1.5,1.52,1470193,0
2016-05-09,1.5,1.68,1.5,1.63,1077557,0
2016-05-10,1.62,1.64,1.54,1.62,406259,0
2016-05-11,1.6,1.635,1.56,1.57,461390,0
2016-05-12,1.59,1.62,1.5,1.55,672726,0
2016-05-13,1.54,1.66,1.53,1.61,640792,0
2016-05-16,1.64,1.68,1.6,1.67,388220,0
2016-05-17,1.66,1.76,1.65,1.7,633148,0
2016-05-18,1.67,1.75,1.6601,1.69,322648,0
2016-05-19,1.69,1.72,1.655,1.68,306640,0
2016-05-20,1.69,1.83,1.68,1.72,1330556,0
2016-05-23,1.74,1.85,1.73,1.82,852291,0
2016-05-24,1.82,1.85,1.77,1.83,582600,0
2016-05-25,1.83,1.87,1.79,1.85,550427,0
2016-05-26,1.85,1.8743,1.8,1.83,612596,0
2016-05-27,1.84,1.86,1.8,1.86,452929,0
2016-05-31,1.88,2.13,1.87,2.08,5115674,0
2016-06-01,2.14,2.14,2.01,2.08,1917255,0
2016-06-02,2.09,2.25,2.07,2.22,2451535,0
2016-06-03,2.2,2.28,2.1,2.23,2282026,0
2016-06-06,2.25,2.29,2.18,2.28,1294888,0
2016-06-07,2.28,2.35,2.19,2.31,1725286,0
2016-06-08,2.35,2.35,2.2,2.27,1384175,0
2016-06-09,2.27,2.29,2.17,2.21,967326,0
2016-06-10,2.19,2.2,2.1,2.13,1053552,0
2016-06-13,2.12,2.175,2.06,2.13,1047595,0
2016-06-14,2.1,2.18,2.1,2.12,838688,0
2016-06-15,2.1,2.17,2.08,2.12,657787,0
2016-06-16,2.11,2.14,2.05,2.12,728436,0
2016-06-17,2.13,2.1499,2.02,2.05,719288,0
2016-06-20,2.1,2.13,2.051,2.1,351662,0
2016-06-21,2.08,2.11,2.02,2.05,860771,0
2016-06-22,2.05,2.15,2.03,2.06,666743,0
2016-06-23,2.07,2.13,2.05,2.1,495138,0
2016-06-24,2.04,2.05,1.94,2,1098696,0
2016-06-27,1.99,2.01,1.9,1.97,1566491,0
2016-06-28,2,2.13,2,2.11,1689090,0
2016-06-29,2.12,2.19,2.12,2.16,927407,0
2016-06-30,2.15,2.19,2.11,2.16,854270,0
2016-07-01,2.16,2.19,2.11,2.19,810931,0
2016-07-05,2.15,2.19,2.14,2.17,612514,0
2016-07-06,2.14,2.2,2.13,2.14,984956,0
2016-07-07,2.14,2.2,2.125,2.17,899486,0
2016-07-08,2.18,2.2,2.15,2.19,910600,0
2016-07-11,2.18,2.3,2.15,2.17,1319747,0
2016-07-12,2.18,2.24,2.16,2.22,776618,0
2016-07-13,2.24,2.3,2.23,2.25,956470,0
2016-07-14,2.24,2.3,2.21,2.25,770213,0
2016-07-15,2.26,2.319,2.25,2.31,846395,0
2016-07-18,2.31,2.38,2.31,2.33,832313,0
2016-07-19,2.3,2.36,2.25,2.29,766983,0
2016-07-20,2.29,2.35,2.26,2.33,454127,0
2016-07-21,2.33,2.39,2.3,2.33,705304,0
2016-07-22,2.33,2.38,2.31,2.35,296691,0
2016-07-25,2.35,2.39,2.35,2.38,527730,0
2016-07-26,2.36,2.39,2.33,2.37,1075376,0
2016-07-27,2.38,2.39,2.35,2.38,492275,0
2016-07-28,2.38,2.39,2.19,2.39,1866545,0
2016-07-29,2.39,2.75,2.37,2.65,11401064,0
2016-08-01,2.72,3,2.65,2.91,10869668,0
2016-08-02,2.94,3.19,2.92,3.18,15696016,0
2016-08-03,3.21,3.36,3.13,3.32,14980454,0
2016-08-04,3.15,3.34,2.95,3.28,8768729,0
2016-08-05,3.26,3.43,3.26,3.33,3448824,0
2016-08-08,3.36,3.46,3.02,3.19,3551944,0
2016-08-09,3.18,3.35,3.17,3.33,1800763,0
2016-08-10,3.37,3.43,3.26,3.32,2366196,0
2016-08-11,2.98,3.12,2.91,3.07,10837221,0
2016-08-12,3.05,3.115,3.0201,3.07,1555282,0
2016-08-15,3.12,3.2,3.08,3.17,2826764,0
2016-08-16,3.17,3.19,3.085,3.1,1441205,0
2016-08-17,3.09,3.17,3.05,3.06,2021088,0
2016-08-18,3.07,3.15,3.06,3.09,1803417,0
2016-08-19,3.11,3.32,3.08,3.16,4175346,0
2016-08-22,3.15,3.29,3.14,3.15,3326831,0
2016-08-23,3.18,3.25,3.16,3.18,2355584,0
2016-08-24,3.2,3.25,3.02,3.07,4163267,0
2016-08-25,3.08,3.12,2.98,3.07,2346673,0
2016-08-26,3.08,3.1,3.01,3.08,1948671,0
2016-08-29,3.07,3.07,2.93,2.99,2990132,0
2016-08-30,3,3.02,2.74,2.79,5392900,0
2016-08-31,2.83,2.895,2.77,2.8,6095600,0
2016-09-01,2.84,2.86,2.7339,2.775,4173108,0
2016-09-02,2.83,2.9565,2.76,2.92,5061569,0
2016-09-06,2.95,3.07,2.95,2.98,3990185,0
2016-09-07,3,3.17,2.97,3.13,5470255,0
2016-09-08,3.15,3.44,3.14,3.35,6428387,0
2016-09-09,3.42,3.43,3.15,3.17,4426663,0
2016-09-12,2.84,3,2.79,2.95,7766078,0
2016-09-13,2.85,2.88,2.79,2.84,3284846,0
2016-09-14,2.83,2.92,2.7,2.73,4655083,0
2016-09-15,2.74,2.75,2.66,2.71,2216687,0
2016-09-16,2.72,2.73,2.63,2.67,2815029,0
2016-09-19,2.69,2.71,2.56,2.57,2859106,0
2016-09-20,2.57,2.69,2.57,2.65,2352536,0
2016-09-21,2.65,2.74,2.64,2.72,1904998,0
2016-09-22,2.75,2.78,2.69,2.7,1390367,0
2016-09-23,2.67,2.97,2.66,2.94,4123961,0
2016-09-26,2.94,3.15,2.93,3.12,10071228,0
2016-09-27,3.14,3.31,3.12,3.25,8111073,0
2016-09-28,3.27,3.31,3.07,3.23,4466639,0
2016-09-29,3.23,3.27,3.11,3.13,1723355,0
2016-09-30,3.17,3.25,3.125,3.19,2429410,0
2016-10-03,3.2,3.23,3.1,3.2,2457753,0
2016-10-04,3.19,3.24,3.16,3.2,1452947,0
2016-10-05,3.25,3.3,3.17,3.21,2559543,0
2016-10-06,3.19,3.21,3.12,3.16,1373221,0
2016-10-07,3.15,3.19,3.06,3.13,1124669,0
2016-10-10,3.14,3.21,3.14,3.18,1286618,0
2016-10-11,3.15,3.19,3.1,3.13,1622129,0
2016-10-12,3.13,3.155,2.99,2.99,2026678,0
2016-10-13,2.97,3.02,2.93,2.99,2571386,0
2016-10-14,3,3.02,2.94,2.96,2288852,0
2016-10-17,2.99,3.05,2.93,2.99,1504743,0
2016-10-18,3,3.07,2.98,3.01,3129258,0
2016-10-19,3.09,3.11,3,3.06,4604863,0
2016-10-20,3.05,3.16,3.02,3.16,2202202,0
2016-10-21,3.16,3.23,3.1,3.2,2406597,0
2016-10-24,3.25,3.3,3.22,3.29,2905290,0
2016-10-25,3.3,3.38,3.23,3.29,2446565,0
2016-10-26,3.26,3.45,3.21,3.45,5263103,0
2016-10-27,3.5,3.65,3.35,3.41,6079499,0
2016-10-28,3.37,3.4,3.09,3.23,6705023,0
2016-10-31,3.22,3.24,3.12,3.12,1398690,0
2016-11-01,3.11,3.28,3,3.18,1700415,0
2016-11-02,3.15,3.16,3.03,3.1,2711211,0
2016-11-03,3.1,3.25,2.75,2.75,6720959,0
2016-11-04,2.84,2.9,2.76,2.81,2070831,0
2016-11-07,2.85,3.03,2.83,2.94,2219474,0
2016-11-08,2.95,2.98,2.85,2.92,1139310,0
2016-11-09,2.94,3.15,2.94,3.11,3938168,0
2016-11-10,3.17,3.19,3.02,3.08,2144919,0
2016-11-11,3.04,3.2,3.03,3.16,1586713,0
2016-11-14,3.18,3.33,3.13,3.28,2210756,0
2016-11-15,3.28,3.45,3.28,3.4,4800628,0
2016-11-16,3.42,3.61,3.4,3.45,4400749,0
2016-11-17,3.45,3.56,3.35,3.42,2246667,0
2016-11-18,3.43,3.45,3.3,3.42,2160420,0
2016-11-21,3.47,3.52,3.4,3.47,2047396,0
2016-11-22,3.5,3.53,3.36,3.38,1808070,0
2016-11-23,3.36,3.46,3.26,3.46,1874865,0
2016-11-25,3.44,3.45,3.345,3.42,751151,0
2016-11-28,3.4,3.41,3.32,3.34,1734375,0
2016-11-29,3.35,3.39,3.295,3.32,1504477,0
2016-11-30,3.34,3.3499,3.24,3.24,2001290,0
2016-12-01,3.23,3.23,3.06,3.08,2254196,0
2016-12-02,3.08,3.23,3.0752,3.17,1202168,0
2016-12-05,3.18,3.3,3.13,3.26,1234896,0
2016-12-06,3.28,3.32,3.2,3.3,711238,0
2016-12-07,3.25,3.28,3.13,3.24,1285628,0
2016-12-08,3.25,3.28,3.15,3.26,1120599,0
2016-12-09,3.26,3.37,3.22,3.22,1382366,0
2016-12-12,3.22,3.28,3.1894,3.225,1011965,0
2016-12-13,3.24,3.28,3.19,3.22,1023174,0
2016-12-14,3.23,3.26,3.15,3.19,904761,0
2016-12-15,3.21,3.22,3.15,3.16,965473,0
2016-12-16,3.2,3.24,3.17,3.2,1049202,0
2016-12-19,3.22,3.3,3.13,3.16,1986430,0
2016-12-20,3.18,3.21,3.07,3.12,2304043,0
2016-12-21,3.13,3.18,3.03,3.05,1144827,0
2016-12-22,3.03,3.09,2.94,2.99,1886211,0
2016-12-23,2.98,3.15,2.98,3.11,2632567,0
2016-12-27,3.1,3.15,3.1,3.11,749526,0
2016-12-28,3.1,3.1199,3.06,3.08,657133,0
2016-12-29,3.09,3.12,3.01,3.01,1294221,0
2016-12-30,3.04,3.09,3.01,3.08,1451164,0
2017-01-03,3.09,3.14,3.05,3.08,821460,0
2017-01-04,3.07,3.2499,3.05,3.13,1873645,0
2017-01-05,3.13,3.17,3.03,3.06,2143073,0
2017-01-06,3.13,3.14,3,3,1710098,0
2017-01-09,3.03,3.12,3.0201,3.05,1607170,0
2017-01-10,3.06,3.12,3.02,3.03,1120215,0
2017-01-11,3.03,3.0688,2.9,2.99,2483971,0
2017-01-12,2.97,3.025,2.92,2.99,1849058,0
2017-01-13,3,3.03,2.97,3.02,1948330,0
2017-01-17,2.99,3,2.9,2.92,1423297,0
2017-01-18,2.92,2.9668,2.9,2.92,1226282,0
2017-01-19,2.91,2.94,2.88,2.88,1243465,0
2017-01-20,2.91,2.97,2.9034,2.95,1457680,0
2017-01-23,2.95,2.99,2.88,2.9,1167020,0
2017-01-24,2.91,2.93,2.86,2.885,1108816,0
2017-01-25,2.92,2.92,2.86,2.88,1106172,0
2017-01-26,2.89,2.92,2.87,2.89,840188,0
2017-01-27,2.91,2.95,2.85,2.94,1027527,0
2017-01-30,2.92,2.92,2.81,2.88,1044586,0
2017-01-31,2.86,2.98,2.84,2.97,1402064,0
2017-02-01,2.97,3.03,2.9,2.95,1138327,0
2017-02-02,2.95,3,2.91,2.96,1040347,0
2017-02-03,2.97,3.13,2.96,3.13,2314825,0
2017-02-06,3.14,3.32,3.14,3.21,2199766,0
2017-02-07,3.22,3.34,3.12,3.32,3861289,0
2017-02-08,3.39,3.39,3.255,3.35,2036704,0
2017-02-09,3.35,3.41,3.3,3.4,1379524,0
2017-02-10,3.42,3.48,3.37,3.4,2498639,0
2017-02-13,3.4,3.4344,3.28,3.32,1807860,0
2017-02-14,3.32,3.43,3.3176,3.41,1546838,0
2017-02-15,3.4,3.5,3.3699,3.47,1584761,0
2017-02-16,3.5,3.57,3.45,3.48,2311132,0
2017-02-17,3.44,3.52,3.44,3.51,1256343,0
2017-02-21,3.55,3.58,3.48,3.5,1309251,0
2017-02-22,3.48,3.52,3.37,3.38,1619616,0
2017-02-23,3.39,3.3901,3.16,3.33,2427013,0
2017-02-24,3.28,3.4,3.28,3.32,941552,0
2017-02-27,3.32,3.45,3.29,3.43,1721302,0
2017-02-28,3.45,3.57,3.38,3.4,3229718,0
2017-03-01,3.4,3.5,3.31,3.32,2052512,0
2017-03-02,3.3,3.3199,3.14,3.17,3743372,0
2017-03-03,3.17,3.32,3.17,3.29,1449675,0
2017-03-06,3.24,3.27,3.195,3.25,1089093,0
2017-03-07,3.25,3.27,3.19,3.25,875222,0
2017-03-08,3.26,3.39,3.2365,3.27,2474630,0
2017-03-09,3.29,3.35,3.23,3.27,1768396,0
2017-03-10,3.34,3.34,3.12,3.17,2575709,0
2017-03-13,3.16,3.205,3.13,3.16,1764334,0
2017-03-14,3.19,3.19,3.1,3.13,1376009,0
2017-03-15,3.11,3.26,3.11,3.23,1869422,0
2017-03-16,3.25,3.29,3.1701,3.26,1297424,0
2017-03-17,3.26,3.38,3.2369,3.29,1732703,0
2017-03-20,3.3,3.355,3.25,3.34,1113663,0
2017-03-21,3.33,3.357,3.16,3.17,1919868,0
2017-03-22,3.18,3.245,3.14,3.18,1063300,0
2017-03-23,3.18,3.22,3.125,3.14,1262589,0
2017-03-24,3.16,3.23,3.1469,3.19,947030,0
2017-03-27,3.17,3.26,3.14,3.23,977055,0
2017-03-28,3.24,3.28,3.21,3.21,903631,0
2017-03-29,3.22,3.28,3.21,3.25,979934,0
2017-03-30,3.25,3.27,3.21,3.24,1055425,0
2017-03-31,3.22,3.27,3.18,3.2,956447,0
2017-04-03,3.22,3.2299,3.1,3.12,1566882,0
2017-04-04,3.13,3.21,3.13,3.15,979776,0
2017-04-05,3.15,3.18,3.1,3.12,742524,0
2017-04-06,3.1,3.17,3.07,3.15,887944,0
2017-04-07,3.16,3.18,3.13,3.15,522939,0
2017-04-10,3.17,3.2101,3.11,3.12,639493,0
2017-04-11,3.11,3.145,3.07,3.13,705066,0
2017-04-12,3.13,3.14,3.08,3.1,610438,0
2017-04-13,3.1,3.15,3.0901,3.11,571056,0
2017-04-17,3.12,3.17,3.1,3.14,538499,0
2017-04-18,3.15,3.2,3.15,3.16,1063854,0
2017-04-19,3.16,3.21,3.15,3.17,724447,0
2017-04-20,3.2,3.23,3.17,3.18,575734,0
2017-04-21,3.18,3.2,3.13,3.17,670663,0
2017-04-24,3.19,3.2,3.14,3.17,944852,0
2017-04-25,3.17,3.24,3.13,3.14,2633311,0
2017-04-26,3.15,3.2,3.13,3.14,1471884,0
2017-04-27,3.14,3.2,3.12,3.17,1313760,0
2017-04-28,3.17,3.22,3.14,3.16,1035184,0
2017-05-01,3.16,3.1958,3.13,3.18,639520,0
2017-05-02,3.17,3.19,3.14,3.17,1523088,0
2017-05-03,3.15,3.15,2.98,3.01,4539285,0
2017-05-04,2.98,3.0373,2.93,2.95,1795146,0
2017-05-05,2.95,2.9598,2.86,2.9,1712972,0
2017-05-08,2.91,2.9301,2.88,2.89,1993323,0
2017-05-09,2.9,2.918,2.86,2.87,820253,0
2017-05-10,2.89,2.96,2.85,2.93,1157179,0
2017-05-11,2.94,3.04,2.91,3.03,1787234,0
2017-05-12,3,3.04,2.98,3.02,939626,0
2017-05-15,3.04,3.14,3.02,3.06,1268084,0
2017-05-16,3.05,3.08,3,3.01,860795,0
2017-05-17,2.98,3.03,2.95,2.97,1653267,0
2017-05-18,2.96,3.02,2.92,3,1526411,0
2017-05-19,3,3.05,2.935,2.96,2745780,0
2017-05-22,2.99,3,2.95,2.97,728292,0
2017-05-23,2.97,2.97,2.91,2.92,1160682,0
2017-05-24,2.91,3.02,2.9,2.99,1256934,0
2017-05-25,3,3.05,2.9951,3.05,874262,0
2017-05-26,3.05,3.08,2.96,2.98,779576,0
2017-05-30,2.96,2.99,2.92,2.97,909255,0
2017-05-31,2.96,2.975,2.91,2.94,1164026,0
2017-06-01,2.94,3,2.93,3,1333691,0
2017-06-02,3.01,3.03,2.96,3.02,705220,0
2017-06-05,3.02,3.05,2.935,3.02,1171017,0
2017-06-06,3.01,3.01,2.96,2.98,769781,0
2017-06-07,2.97,3.01,2.95,3,1239569,0
2017-06-08,2.98,3.035,2.98,3.03,1127151,0
2017-06-09,3.03,3.045,2.93,2.96,1750369,0
2017-06-12,2.97,3,2.92,2.97,1642951,0
2017-06-13,2.98,2.99,2.92,2.96,654317,0
2017-06-14,2.95,2.98,2.93,2.96,912784,0
2017-06-15,2.95,2.98,2.93,2.95,1098669,0
2017-06-16,2.94,2.99,2.93,2.93,902948,0
2017-06-19,2.95,3.01,2.95,3,1107358,0
2017-06-20,3,3.11,2.985,3.05,1771470,0
2017-06-21,3.07,3.29,3.07,3.21,4029067,0
2017-06-22,3.23,3.4,3.23,3.31,3025218,0
2017-06-23,3.34,3.39,3.27,3.36,1525038,0
2017-06-26,3.39,3.5,3.35,3.45,2560705,0
2017-06-27,3.6,3.75,3.49,3.49,9208663,0
2017-06-28,3.55,3.79,3.46,3.78,4079609,0
2017-06-29,3.93,4.1,3.84,3.86,6913136,0
2017-06-30,3.87,4.04,3.86,4.03,2922473,0
2017-07-03,4.06,4.31,4.04,4.21,3549065,0
2017-07-05,4.21,4.47,4.2,4.25,6153883,0
2017-07-06,4.28,4.39,4.21,4.24,3578795,0
2017-07-07,4.26,4.31,3.9,4.12,5171573,0
2017-07-10,4.04,4.19,3.93,4.15,3069388,0
2017-07-11,4.15,4.21,4.025,4.05,4560517,0
2017-07-12,4.07,4.12,4,4,5624643,0
2017-07-13,4.02,4.108,3.975,4,5626620,0
2017-07-14,3.98,4.2,3.98,4.17,3252950,0
2017-07-17,4.23,4.3,4.2,4.29,4685921,0
2017-07-18,4.3,4.32,4.23,4.28,1866791,0
2017-07-19,4.29,4.32,4.08,4.12,2559604,0
2017-07-20,4.1,4.26,4.09,4.18,1296328,0
2017-07-21,4.19,4.24,4.08,4.16,1711938,0
2017-07-24,4.21,4.22,4.09,4.12,1691095,0
2017-07-25,4.12,4.14,4,4.06,1728742,0
2017-07-26,4.09,4.15,4.03,4.1,1812252,0
2017-07-27,4.11,4.14,3.91,3.95,1992124,0
2017-07-28,3.96,4.03,3.89,3.92,1148177,0
2017-07-31,3.95,3.95,3.5,3.54,3965609,0
2017-08-01,3.53,3.63,3.43,3.57,3307165,0
2017-08-02,3.85,4.03,3.63,3.65,6411667,0
2017-08-03,3.65,3.8,3.5,3.72,3665496,0
2017-08-04,3.75,3.75,3.6,3.67,1235462,0
2017-08-07,3.68,3.71,3.61,3.64,1444007,0
2017-08-08,3.62,3.7,3.49,3.5,2552424,0
2017-08-09,3.45,3.48,3.34,3.34,1964630,0
2017-08-10,3.32,3.34,3.17,3.2,2656378,0
2017-08-11,3.18,3.27,3.04,3.26,2880330,0
2017-08-14,3.18,3.49,3.11,3.16,3462773,0
2017-08-15,3.17,3.17,2.98,3.12,3747145,0
2017-08-16,3.13,3.14,3.02,3.03,1762044,0
2017-08-17,3.03,3.1299,3.03,3.04,1787521,0
2017-08-18,3.04,3.065,3,3.04,1588247,0
2017-08-21,3.05,3.065,3,3.03,1004385,0
2017-08-22,3.03,3.05,2.97,3.04,1178733,0
2017-08-23,3.03,3.1,3.03,3.05,1147556,0
2017-08-24,3.05,3.17,3.05,3.15,1224341,0
2017-08-25,3.17,3.225,3.09,3.12,1248737,0
2017-08-28,3.12,3.18,3.08,3.15,689278,0
2017-08-29,3.11,3.17,3.1,3.14,1472633,0
2017-08-30,3.16,3.33,3.15,3.27,2267520,0
2017-08-31,3.27,3.4,3.26,3.39,1428410,0
2017-09-01,3.38,3.43,3.25,3.25,1310192,0
2017-09-05,3.24,3.25,3.16,3.21,1486941,0
2017-09-06,3.23,3.24,3.08,3.09,1420974,0
2017-09-07,3.1,3.225,3.1,3.15,893614,0
2017-09-08,3.11,3.18,3.09,3.11,1373683,0
2017-09-11,3.12,3.2,3.12,3.16,1405526,0
2017-09-12,3.16,3.27,3.16,3.19,1873367,0
2017-09-13,3.21,3.3,3.18,3.2,1537046,0
2017-09-14,3.2,3.43,3.18,3.36,3478359,0
2017-09-15,3.36,3.45,3.33,3.37,2383190,0
2017-09-18,3.39,3.4365,3.24,3.25,1473808,0
2017-09-19,3.28,3.295,3.2,3.22,1037032,0
2017-09-20,3.2,3.31,3.2,3.28,951108,0
2017-09-21,3.3,3.3,3.2,3.24,1039328,0
2017-09-22,3.25,3.31,3.21,3.29,1024551,0
2017-09-25,3.35,3.4793,3.35,3.43,3018815,0
2017-09-26,3.45,3.59,3.35,3.48,3255669,0
2017-09-27,3.5,3.67,3.49,3.63,2371378,0
2017-09-28,3.66,3.66,3.475,3.5,1763828,0
2017-09-29,3.52,3.56,3.48,3.5,800539,0
2017-10-02,3.5,3.53,3.435,3.49,978963,0
2017-10-03,3.5,3.53,3.44,3.47,819054,0
2017-10-04,3.49,3.56,3.465,3.53,1029712,0
2017-10-05,3.53,3.55,3.46,3.47,865045,0
2017-10-06,3.47,3.53,3.44,3.51,837349,0
2017-10-09,3.52,3.52,3.44,3.48,904915,0
2017-10-10,3.5,3.51,3.415,3.46,989039,0
2017-10-11,3.44,3.45,3.35,3.41,1321937,0
2017-10-12,3.38,3.41,3.3,3.35,1039755,0
2017-10-13,3.34,3.379,3.3,3.31,881792,0
2017-10-16,3.29,3.4,3.28,3.32,897952,0
2017-10-17,3.32,3.34,3.28,3.29,1072356,0
2017-10-18,3.29,3.38,3.26,3.36,1291919,0
2017-10-19,3.33,3.4,3.28,3.38,1285229,0
2017-10-20,3.4,3.49,3.36,3.4,1976146,0
2017-10-23,3.42,3.455,3.32,3.33,1149048,0
2017-10-24,3.33,3.35,3.28,3.32,999652,0
2017-10-25,3.31,3.34,3.25,3.32,1118289,0
2017-10-26,3.31,3.35,3.21,3.28,1182874,0
2017-10-27,3.3,3.36,3.24,3.33,758303,0
2017-10-30,3.31,3.485,3.28,3.41,1679163,0
2017-10-31,3.39,3.43,3.31,3.4,1250173,0
2017-11-01,3.49,3.579,3.38,3.47,1963223,0
2017-11-02,3.5,3.59,3.445,3.56,1743497,0
2017-11-03,3.58,3.62,3.51,3.6,1360544,0
2017-11-06,3.58,3.7,3.58,3.65,1031322,0
2017-11-07,3.66,3.67,3.54,3.56,907992,0
2017-11-08,3.56,3.56,3.39,3.53,1275555,0
2017-11-09,3.5,3.54,3.45,3.5,567276,0
2017-11-10,3.49,3.55,3.48,3.52,424504,0
