Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.5,2.72,2.5,2.64,291100,0
2005-02-28,2.72,2.8,2.7,2.79,471300,0
2005-03-01,2.79,2.79,2.48,2.56,262900,0
2005-03-02,2.6,2.79,2.58,2.6,468900,0
2005-03-03,2.65,2.85,2.6,2.83,374200,0
2005-03-04,2.85,2.92,2.75,2.8,329900,0
2005-03-07,2.89,2.9,2.65,2.71,181600,0
2005-03-08,2.67,2.79,2.67,2.7,160600,0
2005-03-09,2.85,2.9,2.75,2.81,383300,0
2005-03-10,2.84,2.89,2.67,2.78,315000,0
2005-03-11,2.78,2.87,2.71,2.74,254200,0
2005-03-14,2.71,2.74,2.45,2.58,200000,0
2005-03-15,2.6,2.71,2.5,2.57,213000,0
2005-03-16,2.6,2.66,2.51,2.61,113200,0
2005-03-17,2.65,2.8,2.65,2.74,199800,0
2005-03-18,2.78,2.8,2.65,2.65,118200,0
2005-03-21,2.65,2.7,2.56,2.56,69400,0
2005-03-22,2.52,2.6,2.41,2.58,134700,0
2005-03-23,2.58,2.7,2.45,2.7,270600,0
2005-03-24,2.67,2.73,2.62,2.67,188900,0
2005-03-28,2.65,2.69,2.55,2.69,156800,0
2005-03-29,2.65,2.75,2.65,2.71,206900,0
2005-03-30,2.75,2.75,2.6,2.73,127300,0
2005-03-31,2.7,2.9,2.7,2.84,283600,0
2005-04-01,2.86,3.09,2.86,3.03,777100,0
2005-04-04,3.15,3.35,3.15,3.29,736700,0
2005-04-05,3.2,3.38,3.05,3.1,490700,0
2005-04-06,3.05,3.2,3.03,3.09,308200,0
2005-04-07,3.04,3.12,2.99,3.05,228900,0
2005-04-08,3.04,3.05,2.92,2.98,249100,0
2005-04-11,2.97,2.98,2.76,2.85,197900,0
2005-04-12,2.85,2.9,2.65,2.69,212100,0
2005-04-13,2.69,2.8,2.65,2.71,71300,0
2005-04-14,2.67,2.71,2.55,2.66,215200,0
2005-04-15,2.66,2.78,2.66,2.71,128400,0
2005-04-18,2.72,2.73,2.55,2.57,148800,0
2005-04-19,2.57,2.74,2.57,2.64,137100,0
2005-04-20,2.67,2.77,2.65,2.65,91500,0
2005-04-21,2.67,2.7,2.61,2.65,92200,0
2005-04-22,2.66,2.75,2.55,2.57,173800,0
2005-04-25,2.65,2.67,2.59,2.6,58600,0
2005-04-26,2.6,2.6,2.49,2.51,133000,0
2005-04-27,2.51,2.55,2.43,2.45,152500,0
2005-04-28,2.45,2.47,2.29,2.3,168100,0
2005-04-29,2.31,2.45,2.31,2.4,133700,0
2005-05-02,2.35,2.59,2.35,2.59,101300,0
2005-05-03,2.6,2.6,2.45,2.48,93600,0
2005-05-04,2.45,2.55,2.33,2.55,62300,0
2005-05-05,2.5,2.58,2.5,2.54,47700,0
2005-05-06,2.6,2.62,2.5,2.53,40700,0
2005-05-09,2.49,2.53,2.46,2.5,41600,0
2005-05-10,2.45,2.58,2.45,2.47,65500,0
2005-05-11,2.48,2.5,2.25,2.38,128300,0
2005-05-12,2.38,2.4,2.15,2.29,154900,0
2005-05-13,2.24,2.35,2.21,2.31,395700,0
2005-05-16,2.35,2.37,2.3,2.33,117500,0
2005-05-17,2.31,2.31,2.25,2.27,52100,0
2005-05-18,2.3,2.34,2.26,2.32,80600,0
2005-05-19,2.33,2.42,2.29,2.4,165300,0
2005-05-20,2.4,2.48,2.35,2.48,66700,0
2005-05-23,2.45,2.48,2.41,2.46,67900,0
2005-05-24,2.47,2.55,2.44,2.53,91200,0
2005-05-25,2.53,2.63,2.5,2.6,86100,0
2005-05-26,2.6,2.61,2.5,2.61,102000,0
2005-05-27,2.55,2.65,2.5,2.55,108800,0
2005-05-31,2.55,2.79,2.55,2.73,265600,0
2005-06-01,2.78,2.79,2.67,2.75,92700,0
2005-06-02,2.75,2.77,2.62,2.65,93600,0
2005-06-03,2.67,2.79,2.66,2.75,57000,0
2005-06-06,2.79,2.81,2.75,2.75,115200,0
2005-06-07,2.73,2.74,2.67,2.67,50400,0
2005-06-08,2.65,2.72,2.6,2.63,58200,0
2005-06-09,2.64,2.72,2.6,2.68,136900,0
2005-06-10,2.68,2.7,2.64,2.64,40100,0
2005-06-13,2.64,2.65,2.6,2.65,72600,0
2005-06-14,2.61,2.7,2.61,2.64,52800,0
2005-06-15,2.65,2.7,2.61,2.62,160300,0
2005-06-16,2.65,2.65,2.6,2.62,130000,0
2005-06-17,2.65,2.84,2.6,2.75,248400,0
2005-06-20,2.85,2.97,2.83,2.87,350600,0
2005-06-21,2.94,2.95,2.8,2.9,255700,0
2005-06-22,2.82,2.88,2.75,2.8,99300,0
2005-06-23,2.81,2.85,2.76,2.79,79000,0
2005-06-24,2.8,2.85,2.7,2.73,53800,0
2005-06-27,2.74,2.88,2.72,2.83,94300,0
2005-06-28,2.84,2.84,2.75,2.77,68700,0
2005-06-29,2.76,2.82,2.7,2.8,89200,0
2005-06-30,2.8,2.8,2.75,2.76,51200,0
2005-07-01,2.77,2.82,2.71,2.78,56600,0
2005-07-05,2.85,2.86,2.8,2.84,90700,0
2005-07-06,2.84,3,2.81,2.98,501100,0
2005-07-07,2.93,3,2.9,2.99,500900,0
2005-07-08,3.03,3.16,3,3.02,440200,0
2005-07-11,3.01,3.08,3,3.06,305800,0
2005-07-12,3.1,3.68,3.1,3.67,1796100,0
2005-07-13,3.74,3.98,3.7,3.77,837600,0
2005-07-14,3.79,3.84,3.51,3.54,528800,0
2005-07-15,3.56,3.75,3.56,3.67,273100,0
2005-07-18,3.77,3.78,3.36,3.63,312000,0
2005-07-19,3.56,3.7,3.53,3.65,232900,0
2005-07-20,3.6,3.64,3.5,3.51,184100,0
2005-07-21,3.54,3.7,3.5,3.7,238400,0
2005-07-22,3.7,3.99,3.65,3.92,621500,0
2005-07-25,4.01,4.45,4,4.25,1060800,0
2005-07-26,4.25,4.3,4.1,4.17,567500,0
2005-07-27,4.17,4.22,4.06,4.22,248500,0
2005-07-28,4.24,4.35,4.15,4.27,241800,0
2005-07-29,4.45,4.59,4.35,4.59,623300,0
2005-08-01,4.85,4.85,4.55,4.55,893100,0
2005-08-02,4.55,4.65,4.45,4.55,430600,0
2005-08-03,4.59,4.77,4.58,4.67,510200,0
2005-08-04,4.67,4.75,4.5,4.62,297900,0
2005-08-05,4.59,4.7,4.31,4.62,437000,0
2005-08-08,4.65,4.89,4.62,4.79,584100,0
2005-08-09,4.85,4.85,4.65,4.68,365500,0
2005-08-10,4.68,4.73,4.41,4.52,639200,0
2005-08-11,4.54,4.7,4.15,4.7,825300,0
2005-08-12,4.72,4.72,4.4,4.55,329500,0
2005-08-15,4.65,4.66,4.41,4.5,219900,0
2005-08-16,4.59,4.59,4.4,4.42,146000,0
2005-08-17,4.4,4.41,3.8,3.88,723600,0
2005-08-18,3.88,3.9,3.65,3.85,462800,0
2005-08-19,3.9,4.1,3.87,4.05,312500,0
2005-08-22,4.15,4.38,4.1,4.33,476100,0
2005-08-23,4.43,4.5,4.37,4.44,333400,0
2005-08-24,4.54,4.59,4.4,4.56,284500,0
2005-08-25,4.56,4.56,4.35,4.39,247000,0
2005-08-26,4.37,4.43,4.06,4.31,230100,0
2005-08-29,4.41,4.55,4.2,4.48,291200,0
2005-08-30,4.49,4.55,4.36,4.52,258200,0
2005-08-31,4.52,4.69,4.45,4.6,346800,0
2005-09-01,4.69,4.79,4.6,4.6,337400,0
2005-09-02,4.61,4.63,4.43,4.59,277600,0
2005-09-06,4.5,4.58,4.3,4.38,294600,0
2005-09-07,4.33,4.43,4.3,4.34,179200,0
2005-09-08,4.34,4.45,4.28,4.4,143800,0
2005-09-09,4.43,4.5,4.41,4.49,133500,0
2005-09-12,4.5,4.62,4.48,4.59,160200,0
2005-09-13,4.59,4.69,4.57,4.59,208600,0
2005-09-14,4.6,5.1,4.56,4.99,1350300,0
2005-09-15,5.1,5.28,4.9,4.99,816200,0
2005-09-16,5,5.18,4.96,5.09,324900,0
2005-09-19,5.09,5.65,5.09,5.5,993500,0
2005-09-20,5.55,5.6,5.17,5.24,956200,0
2005-09-21,5.33,5.44,5.31,5.43,707200,0
2005-09-22,5.58,5.75,5.3,5.56,866600,0
2005-09-23,5.6,5.75,5.53,5.7,611600,0
2005-09-26,5.75,5.97,5.65,5.92,659500,0
2005-09-27,5.98,6.8,5.96,6.71,2108000,0
2005-09-28,7,7.9,6.89,7.82,3309500,0
2005-09-29,8.1,8.95,7.89,8.76,4639100,0
2005-09-30,8.99,8.99,7.5,7.93,7540200,0
2005-10-03,8.2,8.81,8.2,8.81,3587400,0
2005-10-04,9,9.25,8.3,8.87,3363700,0
2005-10-05,9,9.2,7.9,8.25,2818000,0
2005-10-06,7.5,7.92,6.02,6.61,5377100,0
2005-10-07,6.8,7.06,6.65,7.05,2021000,0
2005-10-10,7.05,7.2,6.5,6.7,1301900,0
2005-10-11,6.9,7.58,6.81,7.25,1207100,0
2005-10-12,7.3,7.45,6.91,7.25,904600,0
2005-10-13,7.3,7.3,6.68,6.97,1221400,0
2005-10-14,6.75,7.2,6.65,7.08,812700,0
2005-10-17,7.3,7.5,7.3,7.45,844900,0
2005-10-18,7.34,7.34,7.05,7.09,723100,0
2005-10-19,7.09,7.12,6.7,7.08,1135900,0
2005-10-20,7.08,7.08,6.37,6.58,1230900,0
2005-10-21,6.5,6.56,6.1,6.55,991900,0
2005-10-24,6.36,6.55,6.19,6.45,777300,0
2005-10-25,6.42,6.73,6.41,6.68,667400,0
2005-10-26,6.65,6.78,6.27,6.35,732100,0
2005-10-27,6.26,6.35,5.8,5.95,973300,0
2005-10-28,5.8,6,5.56,5.94,906100,0
2005-10-31,5.8,6,5.7,5.85,583900,0
2005-11-01,5.8,6.18,5.76,6.07,554700,0
2005-11-02,6.02,6.68,6.02,6.59,885600,0
2005-11-03,6.83,7.35,6.8,7.19,1132200,0
2005-11-04,7.43,7.43,6.75,7.11,1310200,0
2005-11-07,6.65,6.74,6,6.35,1652100,0
2005-11-08,6.35,6.44,6.21,6.31,382000,0
2005-11-09,6.32,6.78,5.91,6.52,926900,0
2005-11-10,6.6,6.6,6.16,6.3,589700,0
2005-11-11,6.3,6.43,5.99,6.26,580700,0
2005-11-14,6.31,6.45,6.3,6.34,309800,0
2005-11-15,6.38,6.51,5.99,6.04,893400,0
2005-11-16,6.02,6.22,6.02,6.15,336300,0
2005-11-17,6.4,6.5,6.36,6.45,511200,0
2005-11-18,6.45,6.52,6.29,6.37,206800,0
2005-11-21,6.35,6.5,6.34,6.49,252700,0
2005-11-22,6.5,7.14,6.49,6.99,805600,0
2005-11-23,7.15,7.24,6.99,7.1,751700,0
2005-11-25,7.1,7.19,7,7.12,284400,0
2005-11-28,7.03,7.06,6.56,6.56,733900,0
2005-11-29,6.76,6.85,6.53,6.6,491400,0
2005-11-30,6.54,6.65,6.5,6.63,340300,0
2005-12-01,6.63,6.85,6.52,6.58,447800,0
2005-12-02,6.58,6.67,6.4,6.42,449000,0
2005-12-05,6.52,6.59,6.42,6.48,533800,0
2005-12-06,6.47,6.49,6.1,6.33,530800,0
2005-12-07,6.3,6.48,6.2,6.27,377700,0
2005-12-08,6.3,6.38,6.12,6.36,489000,0
2005-12-09,6.55,6.68,6.4,6.41,668100,0
2005-12-12,6.5,6.62,6.5,6.59,452900,0
2005-12-13,6.65,6.67,6.4,6.45,374200,0
2005-12-14,6.4,6.48,6.25,6.34,348500,0
2005-12-15,6.33,6.34,6.06,6.16,636900,0
2005-12-16,6.13,6.13,5.99,6.09,473100,0
2005-12-19,6,6.05,5.81,5.87,514900,0
2005-12-20,5.83,5.9,5.66,5.83,439100,0
2005-12-21,5.79,6.25,5.79,6.21,548400,0
2005-12-22,6.25,6.25,6,6.05,351500,0
2005-12-23,6,6,5.85,5.9,331400,0
2005-12-27,5.71,5.73,5.4,5.4,827600,0
2005-12-28,5.4,5.49,5.29,5.46,749800,0
2005-12-29,5.45,5.45,5.25,5.32,512500,0
2005-12-30,5.15,5.32,5.15,5.28,540700,0
2006-01-03,5.24,5.56,5.24,5.55,429000,0
2006-01-04,5.51,5.55,5.35,5.55,312600,0
2006-01-05,5.51,5.84,5.41,5.81,760700,0
2006-01-06,5.82,6.03,5.82,5.95,587100,0
2006-01-09,5.95,5.96,5.45,5.55,1010900,0
2006-01-10,5.54,5.81,5.47,5.69,571400,0
2006-01-11,5.61,5.73,5.46,5.5,1081800,0
2006-01-12,5.42,5.58,5.4,5.46,550800,0
2006-01-13,5.4,5.5,5.35,5.42,293900,0
2006-01-17,5.45,6.29,5.45,6.18,1404500,0
2006-01-18,6.3,6.48,6.05,6.3,1084300,0
2006-01-19,6.32,6.66,6.1,6.56,1022600,0
2006-01-20,6.74,6.8,6.36,6.45,892100,0
2006-01-23,6.38,6.57,6.25,6.45,575000,0
2006-01-24,6.38,6.67,6.27,6.67,659600,0
2006-01-25,6.6,6.66,6.33,6.44,469100,0
2006-01-26,6.44,6.49,6.26,6.45,485200,0
2006-01-27,6.5,6.54,6.31,6.45,352000,0
2006-01-30,6.5,7.12,6.49,7,1250900,0
2006-01-31,6.98,7,6.8,6.97,790200,0
2006-02-01,6.92,7.08,6.8,6.83,589800,0
2006-02-02,6.8,6.8,6.51,6.6,478600,0
2006-02-03,6.65,6.7,6.38,6.67,435600,0
2006-02-06,6.8,7.25,6.8,7.25,1319700,0
2006-02-07,7.25,7.25,6.65,6.81,1100800,0
2006-02-08,6.8,6.98,6.46,6.68,631100,0
2006-02-09,6.7,6.75,6.45,6.58,556400,0
2006-02-10,6.7,6.71,6.16,6.3,633600,0
2006-02-13,6.31,6.31,6,6.05,767400,0
2006-02-14,6,6.15,5.85,6.05,648800,0
2006-02-15,6.25,6.31,6,6.14,530200,0
2006-02-16,6.2,6.31,6.07,6.2,439600,0
2006-02-17,6.22,6.46,6.16,6.24,408500,0
2006-02-21,6.3,6.45,6.24,6.29,349500,0
2006-02-22,6.26,6.26,6.02,6.12,493100,0
2006-02-23,6.11,6.11,5.9,5.92,316000,0
2006-02-24,6.06,6.12,6.02,6.05,237800,0
2006-02-27,6.07,6.19,5.9,5.9,374700,0
2006-02-28,5.85,5.89,5.65,5.69,591400,0
2006-03-01,5.7,5.94,5.7,5.92,292000,0
2006-03-02,6.01,6.19,6,6.11,439700,0
2006-03-03,6.2,6.26,6.01,6.09,481600,0
2006-03-06,6.09,6.2,5.6,5.72,692700,0
2006-03-07,5.68,5.7,5.27,5.43,898600,0
2006-03-08,5.3,5.67,5.25,5.63,545100,0
2006-03-09,5.63,5.79,5.47,5.47,302800,0
2006-03-10,5.54,5.58,5.3,5.43,272600,0
2006-03-13,5.43,5.6,5.43,5.51,333100,0
2006-03-14,5.59,5.92,5.59,5.86,467800,0
2006-03-15,5.88,5.98,5.7,5.82,370700,0
2006-03-16,5.79,5.94,5.77,5.81,464400,0
2006-03-17,6,6,5.8,5.85,257000,0
2006-03-20,5.97,5.97,5.72,5.73,274000,0
2006-03-21,5.73,5.75,5.52,5.56,517200,0
2006-03-22,5.57,5.75,5.57,5.65,240700,0
2006-03-23,5.8,5.88,5.69,5.84,358700,0
2006-03-24,5.73,5.88,5.7,5.88,271800,0
2006-03-27,5.88,6.01,5.76,5.86,250900,0
2006-03-28,5.9,6.05,5.9,5.99,309200,0
2006-03-29,6.05,6.05,5.78,5.89,536100,0
2006-03-30,5.89,5.94,5.8,5.89,321300,0
2006-03-31,5.85,5.87,5.71,5.87,542100,0
2006-04-03,5.83,5.93,5.61,5.63,385700,0
2006-04-04,5.63,5.75,5.28,5.44,705400,0
2006-04-05,5.3,5.43,5.27,5.37,493200,0
2006-04-06,5.42,5.54,5.4,5.45,484600,0
2006-04-07,5.44,5.44,5.21,5.22,562100,0
2006-04-10,5.22,5.4,5.22,5.29,465200,0
2006-04-11,5.29,5.39,5.15,5.25,530500,0
2006-04-12,5.29,5.39,5.25,5.33,408900,0
2006-04-13,5.33,5.37,5.15,5.29,340400,0
2006-04-17,5.25,5.3,5.14,5.18,698200,0
2006-04-18,5.3,5.73,5.22,5.73,862500,0
2006-04-19,5.79,6.25,5.6,6.24,1243100,0
2006-04-20,6.24,6.25,6.02,6.05,712800,0
2006-04-21,6.11,6.5,5.96,6.48,838700,0
2006-04-24,6.48,6.5,6,6.12,558600,0
2006-04-25,6.19,6.29,5.94,6,1200800,0
2006-04-26,6,6.19,6,6.08,265400,0
2006-04-27,6.07,6.09,5.87,5.98,292500,0
2006-04-28,5.95,6.31,5.95,6.12,366100,0
2006-05-01,6.26,6.3,6.12,6.23,336100,0
2006-05-02,6.25,6.29,6.03,6.1,261100,0
2006-05-03,6.14,6.14,5.86,5.93,332700,0
2006-05-04,5.9,6.18,5.85,5.97,286000,0
2006-05-05,5.97,6.15,5.97,6.1,359500,0
2006-05-08,5.9,5.97,5.51,5.65,919800,0
2006-05-09,5.64,5.73,5.36,5.53,687100,0
2006-05-10,5.48,5.68,5.43,5.55,276000,0
2006-05-11,5.57,5.75,5.5,5.51,303800,0
2006-05-12,5.5,5.5,5.12,5.19,630700,0
2006-05-15,5.1,5.1,4.85,4.9,652900,0
2006-05-16,4.9,4.9,4.62,4.75,437700,0
2006-05-17,4.77,4.85,4.55,4.79,482000,0
2006-05-18,4.86,4.86,4.5,4.62,526300,0
2006-05-19,4.58,4.64,4.01,4.4,984800,0
2006-05-22,4.25,4.42,4.18,4.42,416400,0
2006-05-23,4.47,4.63,4.3,4.37,450300,0
2006-05-24,4.32,4.5,4.22,4.25,296800,0
2006-05-25,4.35,4.6,4.29,4.51,342000,0
2006-05-26,4.47,4.62,4.47,4.56,303000,0
2006-05-30,4.55,4.72,4.55,4.6,424600,0
2006-05-31,4.65,4.75,4.57,4.71,235300,0
2006-06-01,4.7,4.79,4.65,4.76,284400,0
2006-06-02,4.78,4.85,4.77,4.83,210500,0
2006-06-05,4.9,4.99,4.82,4.87,406800,0
2006-06-06,4.82,4.86,4.52,4.57,259800,0
2006-06-07,4.56,4.7,4.39,4.49,228000,0
2006-06-08,4.49,4.63,4.16,4.57,289100,0
2006-06-09,4.56,4.56,4.35,4.4,248400,0
2006-06-12,4.4,4.65,4.25,4.36,136100,0
2006-06-13,4.25,4.31,4,4.05,385200,0
2006-06-14,4.04,4.36,4.02,4.33,294800,0
2006-06-15,4.5,4.75,4.41,4.67,415100,0
2006-06-16,4.7,4.75,4.5,4.74,286900,0
2006-06-19,4.7,4.7,4.51,4.53,123300,0
2006-06-20,4.6,4.66,4.38,4.43,165200,0
2006-06-21,4.4,4.64,4.37,4.56,213900,0
2006-06-22,4.56,4.6,4.45,4.48,134400,0
2006-06-23,4.55,4.7,4.25,4.28,662700,0
2006-06-26,4.29,4.35,4.2,4.24,241900,0
2006-06-27,4.26,4.32,4.21,4.27,201400,0
2006-06-28,4.29,4.32,4.21,4.32,175300,0
2006-06-29,4.34,4.42,4.28,4.39,152400,0
2006-06-30,4.38,4.41,4.31,4.32,166000,0
2006-07-03,4.28,4.6,4.27,4.55,153600,0
2006-07-05,4.55,4.86,4.43,4.83,343700,0
2006-07-06,4.82,4.82,4.65,4.66,203400,0
2006-07-07,4.67,4.85,4.5,4.62,182300,0
2006-07-10,4.65,4.65,4.46,4.47,105900,0
2006-07-11,4.47,4.59,4.41,4.5,128300,0
2006-07-12,4.45,4.59,4.38,4.39,123500,0
2006-07-13,4.39,4.47,4.31,4.38,152400,0
2006-07-14,4.45,4.52,4.31,4.42,246600,0
2006-07-17,4.5,4.65,4.31,4.32,379600,0
2006-07-18,4.34,4.47,4.2,4.28,130000,0
2006-07-19,4.22,4.44,4.21,4.29,128200,0
2006-07-20,4.35,4.36,4.14,4.19,128600,0
2006-07-21,4.15,4.17,3.97,4.05,219800,0
2006-07-24,4.02,4.14,4.01,4.12,137900,0
2006-07-25,4.15,4.24,4.1,4.13,199300,0
2006-07-26,4.15,4.45,4.15,4.38,353700,0
2006-07-27,4.4,4.47,4.2,4.29,338600,0
2006-07-28,4.42,4.42,4.21,4.25,125500,0
2006-07-31,4.35,4.49,4.04,4.48,573200,0
2006-08-01,4.5,4.56,4.26,4.39,283000,0
2006-08-02,4.39,4.53,4.27,4.36,184400,0
2006-08-03,4.34,4.35,4.24,4.32,153900,0
2006-08-04,4.3,4.38,4.22,4.33,126300,0
2006-08-07,4.3,4.43,4.25,4.37,135000,0
2006-08-08,4.35,4.4,4.05,4.14,471700,0
2006-08-09,4.03,4.15,3.94,3.95,456300,0
2006-08-10,3.86,3.9,3.65,3.89,753600,0
2006-08-11,3.89,4.04,3.76,4.03,385300,0
2006-08-14,4.03,4.03,3.9,3.94,327200,0
2006-08-15,3.88,4.04,3.85,4.01,248000,0
2006-08-16,4.05,4.19,4.01,4.09,260600,0
2006-08-17,4.1,4.17,3.96,4.07,255100,0
2006-08-18,4.02,4.16,4,4.14,185700,0
2006-08-21,4.19,4.29,4.17,4.21,117800,0
2006-08-22,4.21,4.24,4.17,4.24,140800,0
2006-08-23,4.23,4.24,4.12,4.21,156400,0
2006-08-24,4.21,4.23,4.15,4.19,98100,0
2006-08-25,4.23,4.24,4.15,4.18,147700,0
2006-08-28,4.18,4.2,4.07,4.12,136800,0
2006-08-29,4.12,4.17,4.01,4.13,146600,0
2006-08-30,4.17,4.17,4,4.1,196000,0
2006-08-31,4.09,4.16,4.04,4.1,270900,0
2006-09-01,4.05,4.11,4.02,4.09,110500,0
2006-09-05,4.05,4.12,3.99,4.12,241600,0
2006-09-06,4.05,4.09,4,4,54700,0
2006-09-07,3.95,4.03,3.95,4,143700,0
2006-09-08,4.05,4.09,3.92,4.05,149900,0
2006-09-11,3.99,3.99,3.85,3.96,226000,0
2006-09-12,3.95,4,3.63,3.79,263200,0
2006-09-13,3.79,3.86,3.71,3.81,202700,0
2006-09-14,3.8,3.83,3.55,3.7,425600,0
2006-09-15,3.72,3.79,3.51,3.69,289200,0
2006-09-18,3.65,3.66,3.53,3.65,195800,0
2006-09-19,3.58,3.75,3.36,3.73,662600,0
2006-09-20,3.7,3.71,3.5,3.57,334400,0
2006-09-21,3.57,3.58,3.36,3.54,308800,0
2006-09-22,3.48,3.52,3.36,3.41,183200,0
2006-09-25,3.33,3.4,3.04,3.05,555100,0
2006-09-26,2.98,3.1,2.9,3.1,560100,0
2006-09-27,3.1,3.19,3.01,3.11,247900,0
2006-09-28,3.11,3.12,3.07,3.1,159000,0
2006-09-29,3.1,3.12,3.05,3.06,152000,0
2006-10-02,3.07,3.17,3.07,3.09,207800,0
2006-10-03,3.09,3.09,2.93,2.96,367800,0
2006-10-04,3.1,3.31,2.9,3.31,463900,0
2006-10-05,3.35,3.46,3.3,3.34,425000,0
2006-10-06,3.29,3.48,3.28,3.35,210500,0
2006-10-09,3.34,3.5,3.27,3.3,170400,0
2006-10-10,3.28,3.35,3.28,3.3,123500,0
2006-10-11,3.3,3.5,3.3,3.39,109400,0
2006-10-12,3.38,3.6,3.37,3.45,146900,0
2006-10-13,3.45,3.59,3.45,3.55,134500,0
2006-10-16,3.58,3.7,3.58,3.63,203800,0
2006-10-17,3.6,3.7,3.6,3.64,163200,0
2006-10-18,3.64,3.72,3.55,3.71,107200,0
2006-10-19,3.71,3.75,3.65,3.66,157200,0
2006-10-20,3.66,3.69,3.65,3.66,48500,0
2006-10-23,3.66,3.66,3.51,3.51,113300,0
2006-10-24,3.51,3.59,3.51,3.57,78200,0
2006-10-25,3.55,3.84,3.54,3.79,345400,0
2006-10-26,3.84,3.95,3.8,3.8,280000,0
2006-10-27,3.8,3.88,3.66,3.69,99800,0
2006-10-30,3.7,3.7,3.4,3.53,201200,0
2006-10-31,3.52,3.71,3.42,3.58,140500,0
2006-11-01,3.6,3.66,3.39,3.4,109400,0
2006-11-02,3.37,3.51,3.35,3.35,248800,0
2006-11-03,3.4,3.55,3.39,3.47,400800,0
2006-11-06,3.42,3.55,3.35,3.5,225900,0
2006-11-07,3.46,3.55,3.36,3.44,107400,0
2006-11-08,3.4,3.41,3.3,3.35,140600,0
2006-11-09,3.34,3.55,3.33,3.55,234800,0
2006-11-10,3.54,3.6,3.35,3.58,164500,0
2006-11-13,3.58,3.65,3.45,3.65,96900,0
2006-11-14,3.63,3.65,3.49,3.6,114600,0
2006-11-15,3.59,3.83,3.52,3.75,216200,0
2006-11-16,3.83,3.83,3.58,3.59,167400,0
2006-11-17,3.53,3.59,3.45,3.56,151000,0
2006-11-20,3.5,3.52,3.4,3.5,137300,0
2006-11-21,3.42,3.62,3.42,3.62,105100,0
2006-11-22,3.53,3.62,3.5,3.55,124000,0
2006-11-24,3.54,3.72,3.54,3.72,82300,0
2006-11-27,3.74,3.77,3.63,3.7,123500,0
2006-11-28,3.79,3.89,3.73,3.88,162300,0
2006-11-29,3.9,4.22,3.87,4.22,517200,0
2006-11-30,4.2,4.35,4.17,4.23,376700,0
2006-12-01,4.24,4.26,3.98,4.09,182100,0
2006-12-04,4.1,4.1,3.96,4,142700,0
2006-12-05,4,4.05,3.94,3.97,143700,0
2006-12-06,3.94,4.15,3.92,4.12,193500,0
2006-12-07,4.1,4.13,4,4.01,83800,0
2006-12-08,3.97,4.05,3.93,3.94,147700,0
2006-12-11,3.96,3.98,3.73,3.75,312200,0
2006-12-12,3.76,3.9,3.65,3.7,165100,0
2006-12-13,3.63,3.78,3.63,3.74,138300,0
2006-12-14,3.64,3.8,3.61,3.7,195700,0
2006-12-15,3.64,3.7,3.51,3.59,203600,0
2006-12-18,3.52,3.59,3.35,3.35,351000,0
2006-12-19,3.34,3.58,3.23,3.58,304200,0
2006-12-20,3.55,3.62,3.42,3.53,143400,0
2006-12-21,3.43,3.47,3.2,3.21,418400,0
2006-12-22,3.2,3.32,3.06,3.26,355200,0
2006-12-26,3.2,3.32,3.07,3.14,292700,0
2006-12-27,3.24,3.24,3.08,3.18,330700,0
2006-12-28,3.2,3.28,3.12,3.16,337700,0
2006-12-29,3.13,3.24,3.04,3.09,644700,0
2007-01-03,3.09,3.17,3,3.17,305700,0
2007-01-04,3.15,3.15,3.04,3.05,154800,0
2007-01-05,3.06,3.1,2.99,3.06,215800,0
2007-01-08,3.11,3.25,3.1,3.23,230000,0
2007-01-09,3.13,3.2,3.11,3.16,197000,0
2007-01-10,3.14,3.21,3.08,3.18,178700,0
2007-01-11,3.18,3.23,3.12,3.14,160600,0
2007-01-12,3.15,3.2,3.1,3.16,187400,0
2007-01-16,3.1,3.2,3.09,3.09,192200,0
2007-01-17,3.13,3.15,3.07,3.08,158800,0
2007-01-18,3.07,3.13,3.03,3.04,166400,0
2007-01-19,3.04,3.18,3.04,3.11,250600,0
2007-01-22,3.15,3.2,3.1,3.11,274300,0
2007-01-23,3.11,3.25,3.11,3.22,250100,0
2007-01-24,3.2,3.23,3.17,3.2,174600,0
2007-01-25,3.2,3.2,3.13,3.14,108000,0
2007-01-26,3.18,3.25,3.11,3.18,86000,0
2007-01-29,3.2,3.25,3.08,3.12,152700,0
2007-01-30,3.14,3.42,3.1,3.42,316300,0
2007-01-31,3.38,3.44,3.17,3.38,295400,0
2007-02-01,3.38,3.43,3.15,3.3,115100,0
2007-02-02,3.3,3.33,3.25,3.3,85200,0
2007-02-05,3.27,3.47,3.2,3.35,136600,0
2007-02-06,3.4,3.45,3.23,3.26,146800,0
2007-02-07,3.27,3.37,3.26,3.37,68000,0
2007-02-08,3.37,3.38,3.22,3.22,269900,0
2007-02-09,3.27,3.28,3.17,3.28,143200,0
2007-02-12,3.25,3.25,3.07,3.14,172050,0
2007-02-13,3.1,3.15,3.06,3.1,154400,0
2007-02-14,3.09,3.19,3.04,3.07,182593,0
2007-02-15,3.1,3.14,3.03,3.09,157700,0
2007-02-16,3.1,3.1,3,3.05,116600,0
2007-02-20,3.03,3.08,3,3.02,154800,0
2007-02-21,3.02,3.1,2.99,3.08,250200,0
2007-02-22,3.08,3.08,3.01,3.07,121500,0
2007-02-23,3.1,3.16,3.08,3.1,222800,0
2007-02-26,3.22,3.22,3.1,3.19,236365,0
2007-02-27,3.12,3.15,3.03,3.06,196200,0
2007-02-28,3.06,3.1,3,3.05,213900,0
2007-03-01,3.05,3.06,2.82,3,221520,0
2007-03-02,2.99,3,2.84,2.86,259700,0
2007-03-05,2.8,2.92,2.72,2.81,259700,0
2007-03-06,2.85,2.98,2.81,2.97,199300,0
2007-03-07,2.98,3.14,2.98,3.04,118400,0
2007-03-08,3.1,3.12,3.05,3.08,207000,0
2007-03-09,3.15,3.15,2.96,3.05,115600,0
2007-03-12,3.07,3.25,3.05,3.25,258100,0
2007-03-13,3.15,3.2,2.89,3.05,472600,0
2007-03-14,3.04,3.05,2.93,3.05,243100,0
2007-03-15,3,3.1,2.99,3.08,136400,0
2007-03-16,3.08,3.12,3,3.02,79200,0
2007-03-19,3.02,3.1,2.95,3.1,167800,0
2007-03-20,3.09,3.1,3,3.05,75500,0
2007-03-21,3.07,3.09,3,3.05,109400,0
2007-03-22,3.09,3.22,3.06,3.22,369200,0
2007-03-23,3.22,3.22,3.11,3.22,197100,0
2007-03-26,3.21,3.22,3.15,3.22,108000,0
2007-03-27,3.2,3.22,3.14,3.18,168000,0
2007-03-28,3.25,3.27,3.17,3.2,87600,0
2007-03-29,3.21,3.23,3.17,3.18,204800,0
2007-03-30,3.2,3.28,3.2,3.25,111100,0
2007-04-02,3.21,3.21,3.16,3.16,90300,0
2007-04-03,3.15,3.19,3.1,3.12,146800,0
2007-04-04,3.12,3.22,3.04,3.11,139900,0
2007-04-05,3.08,3.14,3.02,3.07,150500,0
2007-04-09,3.05,3.07,2.96,2.98,329900,0
2007-04-10,2.95,3.09,2.95,3.07,223200,0
2007-04-11,3.09,3.09,3,3.03,71500,0
2007-04-12,3.01,3.09,3.01,3.06,102900,0
2007-04-13,3.05,3.16,3.02,3.16,152200,0
2007-04-16,3.07,3.18,3.07,3.16,88100,0
2007-04-17,3.13,3.17,3.07,3.09,98200,0
2007-04-18,3.07,3.09,3.02,3.08,80300,0
2007-04-19,3.05,3.07,3.02,3.06,84700,0
2007-04-20,3.08,3.16,3.04,3.06,72200,0
2007-04-23,3.14,3.14,3.05,3.08,65100,0
2007-04-24,3.07,3.18,3.07,3.16,116200,0
2007-04-25,3.14,3.42,3.14,3.37,384000,0
2007-04-26,3.34,3.35,3.27,3.32,257100,0
2007-04-27,3.3,3.44,3.28,3.42,268200,0
2007-04-30,3.39,3.53,3.34,3.49,492300,0
2007-05-01,3.5,3.52,3.36,3.48,175600,0
2007-05-02,3.49,3.5,3.38,3.5,59500,0
2007-05-03,3.5,3.52,3.45,3.45,91600,0
2007-05-04,3.51,3.85,3.45,3.75,467700,0
2007-05-07,3.69,3.93,3.63,3.84,324400,0
2007-05-08,3.82,3.93,3.65,3.72,167400,0
2007-05-09,3.59,4.05,3.51,4.01,515100,0
2007-05-10,3.96,3.99,3.76,3.86,192500,0
2007-05-11,3.88,4,3.75,3.92,199900,0
2007-05-14,3.97,4.01,3.85,4,266900,0
2007-05-15,3.96,4.02,3.91,3.95,454400,0
2007-05-16,3.9,4.02,3.82,3.96,638700,0
2007-05-17,3.9,3.97,3.71,3.85,374800,0
2007-05-18,3.95,4.01,3.68,3.94,320400,0
2007-05-21,3.96,4.09,3.68,3.68,310960,0
2007-05-22,3.7,3.75,3.35,3.69,427800,0
2007-05-23,3.65,3.84,3.5,3.68,468400,0
2007-05-24,3.65,3.75,3.55,3.6,170300,0
2007-05-25,3.59,4.48,3.58,4.25,2380800,0
2007-05-29,4.39,4.5,3.91,4,640200,0
2007-05-30,3.95,4.05,3.9,4,325900,0
2007-05-31,4,4.1,3.9,3.99,331200,0
2007-06-01,4,4.15,3.95,4,266600,0
2007-06-04,3.99,4.02,3.92,3.92,148000,0
2007-06-05,3.94,4,3.85,3.88,269300,0
2007-06-06,3.88,3.88,3.81,3.88,193400,0
2007-06-07,3.88,4.3,3.86,4.04,822200,0
2007-06-08,4.01,4.2,3.89,3.99,223900,0
2007-06-11,3.99,4.12,3.99,4.07,217500,0
2007-06-12,4.09,4.14,4.02,4.06,190700,0
2007-06-13,4.06,4.1,3.9,3.96,288300,0
2007-06-14,4.06,4.28,4.01,4.11,871200,0
2007-06-15,4.11,4.24,4.11,4.18,346900,0
2007-06-18,4.25,4.25,4.1,4.2,187900,0
2007-06-19,4.22,4.48,4.17,4.35,744000,0
2007-06-20,4.38,4.45,4.22,4.3,466400,0
2007-06-21,4.24,4.37,4.24,4.28,304700,0
2007-06-22,4.27,4.38,4.15,4.36,199400,0
2007-06-25,4.39,4.39,4.25,4.31,136800,0
2007-06-26,4.31,4.38,4.26,4.32,209100,0
2007-06-27,4.3,4.45,4.26,4.39,201400,0
2007-06-28,4.31,4.68,4.31,4.53,459800,0
2007-06-29,4.5,4.6,4.4,4.48,310300,0
2007-07-02,4.48,4.73,4.48,4.69,322500,0
2007-07-03,4.69,4.7,4.52,4.58,134800,0
2007-07-05,4.58,4.66,4.45,4.51,259100,0
2007-07-06,4.5,4.5,4.43,4.43,163200,0
2007-07-09,4.45,4.47,4.35,4.38,175000,0
2007-07-10,4.38,4.45,4.33,4.44,288300,0
2007-07-11,4.48,4.5,4.4,4.47,327800,0
2007-07-12,4.48,4.57,4.4,4.49,299200,0
2007-07-13,4.42,4.55,4.42,4.55,280300,0
2007-07-16,4.46,4.55,4.35,4.41,265800,0
2007-07-17,4.4,4.49,4.22,4.23,288200,0
2007-07-18,4.26,4.39,4.16,4.29,296000,0
2007-07-19,4.35,4.38,4.3,4.37,186600,0
2007-07-20,4.35,4.39,4.26,4.35,105300,0
2007-07-23,4.4,4.5,4.12,4.15,223900,0
2007-07-24,4.07,4.11,3.9,4.05,562400,0
2007-07-25,3.96,4.1,3.9,4.06,190500,0
2007-07-26,4.06,4.1,3.86,3.89,301600,0
2007-07-27,3.86,4,3.75,4,245200,0
2007-07-30,4,4,3.75,3.91,163900,0
2007-07-31,3.95,4.05,3.9,3.98,171800,0
2007-08-01,3.81,4.01,3.75,3.98,157700,0
2007-08-02,3.99,4.09,3.96,4.04,134400,0
2007-08-03,4.08,4.09,3.94,3.94,131400,0
2007-08-06,4,4.02,3.6,3.75,332100,0
2007-08-07,3.74,3.85,3.62,3.74,274800,0
2007-08-08,4.05,4.07,3.89,3.91,304900,0
2007-08-09,3.85,3.85,3.65,3.85,377600,0
2007-08-10,3.7,3.84,3.63,3.73,227100,0
2007-08-13,3.79,3.89,3.7,3.75,415600,0
2007-08-14,3.75,3.95,3.75,3.95,176000,0
2007-08-15,3.95,3.97,3.72,3.74,132600,0
2007-08-16,3.68,3.84,3.53,3.8,224400,0
2007-08-17,3.71,3.95,3.71,3.9,126300,0
2007-08-20,3.82,3.86,3.7,3.79,129800,0
2007-08-21,3.83,3.83,3.65,3.75,71200,0
2007-08-22,3.74,3.75,3.62,3.68,94300,0
2007-08-23,3.65,3.77,3.58,3.63,120700,0
2007-08-24,3.63,3.83,3.55,3.83,124000,0
2007-08-27,3.75,3.79,3.61,3.7,72900,0
2007-08-28,3.7,3.74,3.6,3.6,94500,0
2007-08-29,3.6,3.7,3.53,3.64,110900,0
2007-08-30,3.61,3.66,3.52,3.66,95000,0
2007-08-31,3.65,3.7,3.55,3.58,73000,0
2007-09-04,3.58,3.75,3.56,3.66,176400,0
2007-09-05,3.61,3.7,3.58,3.61,88900,0
2007-09-06,3.61,3.62,3.56,3.58,80200,0
2007-09-07,3.55,3.55,3.3,3.49,156400,0
2007-09-10,3.45,3.48,3.25,3.32,169400,0
2007-09-11,3.32,3.36,3.27,3.3,120100,0
2007-09-12,3.34,3.5,3.33,3.45,232400,0
2007-09-13,3.45,3.48,3.37,3.39,76700,0
2007-09-14,3.42,3.49,3.38,3.47,141800,0
2007-09-17,3.49,3.52,3.4,3.4,53900,0
2007-09-18,3.4,3.5,3.4,3.49,90400,0
2007-09-19,3.52,3.57,3.4,3.54,170400,0
2007-09-20,3.58,3.65,3.48,3.62,372100,0
2007-09-21,3.63,3.73,3.55,3.6,146800,0
2007-09-24,3.57,3.7,3.55,3.55,92800,0
2007-09-25,3.51,3.55,3.45,3.55,290500,0
2007-09-26,3.65,3.7,3.5,3.61,156800,0
2007-09-27,3.65,3.72,3.62,3.7,135200,0
2007-09-28,3.76,3.91,3.68,3.82,202600,0
2007-10-01,3.85,4,3.83,4,214600,0
2007-10-02,4,4.1,3.95,4.05,177200,0
2007-10-03,4,4.05,3.86,4.03,147900,0
2007-10-04,4.04,4.2,3.92,4.1,155500,0
2007-10-05,4.1,4.12,4.02,4.1,85400,0
2007-10-08,4.01,4.07,4,4.02,114000,0
2007-10-09,4.02,4.09,4.02,4.05,84700,0
2007-10-10,4.04,4.14,4.03,4.13,131400,0
2007-10-11,4.14,4.15,4.01,4.04,159700,0
2007-10-12,3.97,4.13,3.95,4.07,102200,0
2007-10-15,4.11,4.2,4.08,4.18,133200,0
2007-10-16,4.19,4.3,4.19,4.27,177600,0
2007-10-17,4.32,4.55,4.25,4.33,174400,0
2007-10-18,4.3,4.59,4.3,4.49,581900,0
2007-10-19,4.59,4.59,4.35,4.37,420300,0
2007-10-22,4.39,4.39,4.06,4.19,274100,0
2007-10-23,4.24,4.25,4.11,4.23,123400,0
2007-10-24,4.24,4.3,4.08,4.3,121200,0
2007-10-25,4.3,4.41,4.25,4.25,132400,0
2007-10-26,4.26,4.45,4.26,4.45,145700,0
2007-10-29,4.43,4.6,4.4,4.54,165300,0
2007-10-30,4.53,4.54,4.4,4.46,142900,0
2007-10-31,4.41,4.48,4.31,4.47,126000,0
2007-11-01,4.48,4.55,4.35,4.44,138200,0
2007-11-02,4.43,4.65,4.41,4.65,233200,0
2007-11-05,4.85,4.85,4.46,4.47,385560,0
2007-11-06,4.57,4.65,4.46,4.55,311885,0
2007-11-07,4.65,4.65,4.52,4.6,234038,0
2007-11-08,4.71,4.71,4.34,4.45,433930,0
2007-11-09,4.5,4.5,3.96,4.07,553480,0
2007-11-12,4.17,4.17,3.62,3.72,529586,0
2007-11-13,3.65,3.88,3.51,3.75,426300,0
2007-11-14,3.8,3.97,3.8,3.95,176500,0
2007-11-15,3.95,3.95,3.75,3.84,140800,0
2007-11-16,3.76,3.84,3.65,3.65,210800,0
2007-11-19,3.55,3.69,3.43,3.47,261300,0
2007-11-20,3.53,3.53,3.27,3.41,308670,0
2007-11-21,3.32,3.44,3.27,3.43,246800,0
2007-11-23,3.5,3.58,3.43,3.57,95040,0
2007-11-26,3.55,3.67,3.41,3.41,135850,0
2007-11-27,3.48,3.48,3.3,3.3,109515,0
2007-11-28,3.38,3.49,3.35,3.49,149500,0
2007-11-29,3.53,3.6,3.35,3.35,150350,0
2007-11-30,3.48,3.48,3.32,3.4,138400,0
2007-12-03,3.39,3.45,3.2,3.22,526910,0
2007-12-04,3.26,3.49,3.25,3.45,151520,0
2007-12-05,3.44,3.6,3.43,3.59,115285,0
2007-12-06,3.63,3.7,3.6,3.6,162524,0
2007-12-07,3.65,3.68,3.5,3.53,127830,0
2007-12-10,3.53,3.55,3.41,3.48,135801,0
2007-12-11,3.5,3.52,3.33,3.38,137100,0
2007-12-12,3.42,3.49,3.41,3.42,161500,0
2007-12-13,3.41,3.47,3.26,3.3,235400,0
2007-12-14,3.24,3.33,3.18,3.22,255360,0
2007-12-17,3.5,3.5,3.25,3.25,161904,0
2007-12-18,3.36,3.47,3.23,3.35,194900,0
2007-12-19,3.44,3.45,3.31,3.41,194900,0
2007-12-20,3.46,3.47,3.3,3.46,217650,0
2007-12-21,3.54,3.54,3.39,3.5,166330,0
2007-12-24,3.54,3.7,3.5,3.58,88625,0
2007-12-26,3.6,3.95,3.53,3.95,386210,0
2007-12-27,3.9,4.09,3.79,3.88,302890,0
2007-12-28,3.96,4.02,3.87,4,234389,0
2007-12-31,4.04,4.1,3.83,3.86,235402,0
2008-01-02,4,4.23,3.99,4.15,379376,0
2008-01-03,4.15,4.27,4.1,4.23,226748,0
2008-01-04,4.23,4.27,4.12,4.25,325745,0
2008-01-07,4.28,4.45,4.28,4.35,506717,0
2008-01-08,4.4,4.49,4.15,4.23,275741,0
2008-01-09,4.23,4.3,4.15,4.19,121570,0
2008-01-10,4.12,4.25,4.12,4.25,155095,0
2008-01-11,4.24,4.24,3.99,4.03,195694,0
2008-01-14,4.05,4.07,3.89,4.04,236922,0
2008-01-15,4,4,3.58,3.63,354486,0
2008-01-16,3.65,3.73,3.41,3.5,255985,0
2008-01-17,3.68,3.69,3.41,3.46,422500,0
2008-01-18,3.44,3.51,3.36,3.42,165190,0
2008-01-22,3.25,3.5,3.15,3.5,242205,0
2008-01-23,3.5,3.51,3.15,3.27,329882,0
2008-01-24,3.37,3.5,3.3,3.42,163900,0
2008-01-25,3.5,3.55,3.36,3.53,149405,0
2008-01-28,3.51,3.75,3.38,3.66,252719,0
2008-01-29,3.61,3.77,3.61,3.76,141900,0
2008-01-30,3.79,3.79,3.55,3.62,146367,0
2008-01-31,3.6,3.77,3.5,3.75,269198,0
2008-02-01,3.75,3.85,3.67,3.8,157824,0
2008-02-04,3.84,3.91,3.72,3.91,139000,0
2008-02-05,3.86,3.88,3.65,3.67,150003,0
2008-02-06,3.69,3.81,3.59,3.6,105327,0
2008-02-07,3.63,3.69,3.5,3.69,118603,0
2008-02-08,3.72,3.77,3.6,3.76,141720,0
2008-02-11,3.51,3.77,3.51,3.71,99100,0
2008-02-12,3.71,3.78,3.61,3.67,120420,0
2008-02-13,3.7,3.76,3.55,3.68,106405,0
2008-02-14,3.7,3.82,3.69,3.75,165200,0
2008-02-15,3.79,3.79,3.7,3.74,41900,0
2008-02-19,3.72,3.8,3.69,3.78,158290,0
2008-02-20,3.82,3.82,3.68,3.79,68596,0
2008-02-21,3.79,3.8,3.65,3.75,108842,0
2008-02-22,3.63,3.75,3.5,3.72,191990,0
2008-02-25,3.68,3.75,3.65,3.71,111538,0
2008-02-26,3.7,3.8,3.62,3.8,206614,0
2008-02-27,3.76,3.77,3.7,3.7,100000,0
2008-02-28,3.71,3.78,3.7,3.73,223720,0
2008-02-29,3.75,3.77,3.65,3.75,196556,0
2008-03-03,3.75,3.77,3.7,3.77,128202,0
2008-03-04,3.8,3.82,3.55,3.63,196526,0
2008-03-05,3.65,3.65,3.5,3.6,227710,0
2008-03-06,3.6,3.66,3.5,3.6,153040,0
2008-03-07,3.51,3.53,3.38,3.4,274985,0
2008-03-10,3.49,3.49,3.3,3.33,128509,0
2008-03-11,3.4,3.48,3.28,3.46,289350,0
2008-03-12,3.5,3.5,3.36,3.44,129558,0
2008-03-13,3.44,3.55,3.05,3.45,410511,0
2008-03-14,3.45,3.57,3.35,3.55,96814,0
2008-03-17,3.57,3.58,3.36,3.49,147424,0
2008-03-18,3.55,3.55,3.35,3.39,219100,0
2008-03-19,3.36,3.5,3.1,3.11,241483,0
2008-03-20,3.15,3.29,3.12,3.2,191755,0
2008-03-24,3.25,3.28,3.19,3.21,176407,0
2008-03-25,3.15,3.36,3.15,3.35,129400,0
2008-03-26,3.29,3.36,3.23,3.3,160250,0
2008-03-27,3.29,3.35,3.26,3.28,110204,0
2008-03-28,3.32,3.38,3.2,3.25,198942,0
2008-03-31,3.21,3.32,3.2,3.3,114180,0
2008-04-01,3.29,3.33,3.26,3.3,73700,0
2008-04-02,3.3,3.34,3.24,3.3,308998,0
2008-04-03,3.3,3.33,3.26,3.3,171244,0
2008-04-04,3.3,3.48,3.28,3.4,444807,0
2008-04-07,3.46,3.48,3.38,3.38,160681,0
2008-04-08,3.39,3.44,3.22,3.36,265450,0
2008-04-09,3.36,3.36,3.25,3.25,325150,0
2008-04-10,3.34,3.39,3.25,3.33,133479,0
2008-04-11,3.36,3.43,3.3,3.4,80492,0
2008-04-14,3.4,3.45,3.33,3.37,109234,0
2008-04-15,3.34,3.6,3.27,3.54,312667,0
2008-04-16,3.59,3.95,3.55,3.95,622208,0
2008-04-17,3.99,4.15,3.81,3.91,463957,0
2008-04-18,3.91,4.18,3.9,4.1,451541,0
2008-04-21,4.18,4.41,4.12,4.32,559278,0
2008-04-22,4.35,4.4,4.21,4.34,341175,0
2008-04-23,4.29,4.34,4.14,4.28,287513,0
2008-04-24,4.21,4.29,4.02,4.23,306691,0
2008-04-25,4.18,4.27,4.18,4.26,114770,0
2008-04-28,4.29,4.35,4.2,4.22,311804,0
2008-04-29,4.22,4.22,4.1,4.12,188324,0
2008-04-30,4.07,4.15,3.75,4.15,341684,0
2008-05-01,4.1,4.15,3.82,4.09,205807,0
2008-05-02,4.05,4.09,3.96,4.03,126830,0
2008-05-05,4.05,4.09,4.04,4.04,102249,0
2008-05-06,4.04,4.3,4.04,4.24,334775,0
2008-05-07,4.3,4.4,4.27,4.32,468995,0
2008-05-08,4.36,4.42,4.3,4.35,229627,0
2008-05-09,4.45,4.49,4.35,4.49,354968,0
2008-05-12,4.5,4.68,4.45,4.63,573502,0
2008-05-13,4.4,4.5,4.01,4.22,721585,0
2008-05-14,4.24,4.3,4.12,4.28,273540,0
2008-05-15,4.3,4.37,4.21,4.35,216843,0
2008-05-16,4.4,4.48,4.35,4.44,235599,0
2008-05-19,4.5,4.58,4.34,4.34,423244,0
2008-05-20,4.42,4.49,4.3,4.49,437028,0
2008-05-21,4.53,4.75,4.47,4.5,1019187,0
2008-05-22,4.64,4.7,4.44,4.58,432566,0
2008-05-23,4.6,4.63,4.45,4.6,232462,0
2008-05-27,4.62,4.62,4.38,4.41,440353,0
2008-05-28,4.48,4.48,4.31,4.39,410596,0
2008-05-29,4.31,4.48,4.28,4.35,228798,0
2008-05-30,4.29,4.56,4.28,4.45,239686,0
2008-06-02,4.5,4.78,4.45,4.72,545514,0
2008-06-03,4.72,5.1,4.72,5.01,1312874,0
2008-06-04,5.1,5.15,4.91,5.05,1026334,0
2008-06-05,5.08,5.26,5.01,5.12,474556,0
2008-06-06,5.19,5.2,4.95,5.1,529551,0
2008-06-09,5.1,5.23,5,5.18,764919,0
2008-06-10,5.25,5.36,4.95,5.08,825290,0
2008-06-11,5.08,5.12,4.95,5,339528,0
2008-06-12,5,5.06,4.83,5,351713,0
2008-06-13,5.01,5.01,4.84,4.9,169975,0
2008-06-16,4.84,5,4.8,4.9,258381,0
2008-06-17,4.96,5.16,4.9,5.15,526361,0
2008-06-18,5.2,5.49,5.18,5.3,1239903,0
2008-06-19,5.39,5.4,5.03,5.2,804165,0
2008-06-20,5.24,5.3,5,5.22,649427,0
2008-06-23,5.31,5.35,5.1,5.35,522633,0
2008-06-24,5.4,5.41,5.1,5.23,446621,0
2008-06-25,5.32,5.32,4.87,4.95,750741,0
2008-06-26,4.99,5.01,4.75,4.92,270695,0
2008-06-27,4.91,5.02,4.75,5,3258210,0
2008-06-30,5.14,5.48,5.1,5.41,1144267,0
2008-07-01,5.4,5.45,5.15,5.31,636692,0
2008-07-02,5.37,5.4,5.02,5.05,482682,0
2008-07-03,4.91,5.05,4.6,4.8,578757,0
2008-07-07,4.87,4.87,4.35,4.5,682768,0
2008-07-08,4.5,4.51,4.07,4.2,882645,0
2008-07-09,4.2,4.4,4.05,4.07,403253,0
2008-07-10,4.12,4.3,4.06,4.23,406816,0
2008-07-11,4.4,4.57,4.27,4.46,553148,0
2008-07-14,4.42,4.73,4.35,4.67,427411,0
2008-07-15,4.72,4.87,4.35,4.45,681531,0
2008-07-16,4.54,4.54,4.19,4.43,327988,0
2008-07-17,4.38,4.43,4.1,4.16,486073,0
2008-07-18,4.06,4.35,4.06,4.21,299784,0
2008-07-21,4.15,4.48,4.15,4.47,226128,0
2008-07-22,4.4,4.4,4.11,4.26,465282,0
2008-07-23,4.17,4.18,3.84,3.88,628482,0
2008-07-24,3.96,4.14,3.81,3.92,345473,0
2008-07-25,4.12,4.12,3.77,3.9,165204,0
2008-07-28,3.81,3.9,3.48,3.59,582887,0
2008-07-29,3.59,3.71,3.33,3.37,521070,0
2008-07-30,3.3,3.67,3.26,3.6,509393,0
2008-07-31,3.73,3.73,3.46,3.64,271268,0
2008-08-01,3.57,3.74,3.5,3.58,160702,0
2008-08-04,3.58,3.58,3.32,3.39,220809,0
2008-08-05,3.39,3.41,3.27,3.33,276382,0
2008-08-06,3.3,3.49,3.3,3.48,294991,0
2008-08-07,3.58,3.58,3.35,3.38,257320,0
2008-08-08,3.36,3.5,3.33,3.46,172849,0
2008-08-11,3.6,3.6,3.29,3.4,260691,0
2008-08-12,3.41,3.55,3.29,3.52,249406,0
2008-08-13,3.53,3.66,3.39,3.64,247877,0
2008-08-14,3.61,3.65,3.55,3.63,138467,0
2008-08-15,3.72,3.72,3.4,3.44,244043,0
2008-08-18,3.47,3.52,3.35,3.38,104138,0
2008-08-19,3.31,3.43,3.3,3.39,151541,0
2008-08-20,3.21,3.45,3.21,3.28,286118,0
2008-08-21,3.31,3.39,3.29,3.31,383032,0
2008-08-22,3.31,3.32,3.19,3.29,177944,0
2008-08-25,3.32,3.33,3.19,3.24,131733,0
2008-08-26,3.22,3.36,3.2,3.29,169507,0
2008-08-27,3.34,3.43,3.26,3.41,113663,0
2008-08-28,3.42,3.78,3.39,3.75,404588,0
2008-08-29,3.75,3.78,3.5,3.61,139122,0
2008-09-02,3.53,3.6,3.29,3.36,174683,0
2008-09-03,3.35,3.35,3.25,3.28,139459,0
2008-09-04,3.27,3.33,3.05,3.09,277023,0
2008-09-05,3.15,3.16,2.93,3.02,299746,0
2008-09-08,3.09,3.2,2.76,2.91,243250,0
2008-09-09,2.8,2.8,2.45,2.48,486043,0
2008-09-10,2.5,2.6,2.32,2.49,533616,0
2008-09-11,2.41,2.51,2.32,2.44,301789,0
2008-09-12,2.33,2.6,2.32,2.52,271611,0
2008-09-15,2.5,2.5,2.28,2.28,360834,0
2008-09-16,2.19,2.41,2.1,2.39,518485,0
2008-09-17,2.44,2.44,2.11,2.15,390552,0
2008-09-18,2.19,2.61,2.17,2.61,324299,0
2008-09-19,2.74,3.48,2.55,3.4,900658,0
2008-09-22,3.35,3.36,3.05,3.17,285274,0
2008-09-23,2.98,3.17,2.76,2.89,413723,0
2008-09-24,2.93,3.08,2.91,2.95,195547,0
2008-09-25,2.95,3.07,2.9,2.96,112178,0
2008-09-26,2.89,3,2.65,2.97,156833,0
2008-09-29,2.87,3,2.3,2.3,215608,0
2008-09-30,2.61,2.7,2.45,2.61,151387,0
2008-10-01,2.62,2.62,2.45,2.48,333428,0
2008-10-02,2.45,2.48,2.24,2.27,272173,0
2008-10-03,2.7,2.7,2.1,2.1,340731,0
2008-10-06,2.11,2.18,1.75,1.83,623720,0
2008-10-07,1.87,1.92,1.5,1.55,447355,0
2008-10-08,1.51,1.79,1.47,1.62,461089,0
2008-10-09,1.68,1.75,1.36,1.36,381331,0
2008-10-10,1.28,1.55,1.25,1.55,638967,0
2008-10-13,1.65,2.06,1.65,1.89,298636,0
2008-10-14,1.98,2,1.67,1.72,116763,0
2008-10-15,1.68,1.7,1.41,1.41,127176,0
2008-10-16,1.45,1.99,1.4,1.98,605514,0
2008-10-17,1.8,2,1.38,1.7,530721,0
2008-10-20,1.76,1.95,1.71,1.94,241050,0
2008-10-21,1.89,1.9,1.74,1.76,149696,0
2008-10-22,1.73,1.79,1.64,1.65,134202,0
2008-10-23,1.68,1.77,1.5,1.64,198060,0
2008-10-24,1.49,1.62,1.45,1.55,192059,0
2008-10-27,1.58,1.7,1.46,1.5,303578,0
2008-10-28,1.56,1.8,1.56,1.72,282846,0
2008-10-29,1.75,1.8,1.61,1.74,326732,0
2008-10-30,1.78,1.95,1.75,1.95,223627,0
2008-10-31,1.86,2.22,1.65,2.2,289626,0
2008-11-03,2.22,2.3,1.93,2.01,271723,0
2008-11-04,2.26,2.26,2,2.15,243439,0
2008-11-05,2.08,2.15,1.92,1.92,127559,0
2008-11-06,1.9,1.92,1.8,1.82,94352,0
2008-11-07,1.84,2.01,1.84,1.91,138063,0
2008-11-10,1.98,2.01,1.7,1.7,126852,0
2008-11-11,1.66,1.73,1.53,1.53,145151,0
2008-11-12,1.5,1.58,1.37,1.37,152361,0
2008-11-13,1.37,1.59,1.27,1.5,325458,0
2008-11-14,1.45,1.56,1.41,1.43,65553,0
2008-11-17,1.42,1.49,1.3,1.33,178623,0
2008-11-18,1.35,1.48,1.2,1.21,277989,0
2008-11-19,1.24,1.27,1.1,1.1,146600,0
2008-11-20,1.05,1.05,0.75,0.91,403232,0
2008-11-21,0.95,1.12,0.8,1.12,328104,0
2008-11-24,1.14,1.19,1,1.11,168718,0
2008-11-25,1.13,1.13,1,1.05,94571,0
2008-11-26,1.03,1.2,1.02,1.2,158639,0
2008-11-28,1.18,1.25,1.15,1.24,45181,0
2008-12-01,1.15,1.16,1.05,1.07,94167,0
2008-12-02,1.1,1.18,1.05,1.18,57949,0
2008-12-03,1.12,1.22,1.11,1.12,88408,0
2008-12-04,1.1,1.15,1.05,1.07,123927,0
2008-12-05,1.07,1.07,0.95,1.03,274066,0
2008-12-08,1.03,1.05,0.85,0.94,318076,0
2008-12-09,0.84,0.93,0.82,0.92,436298,0
2008-12-10,0.94,0.95,0.85,0.89,166233,0
2008-12-11,0.87,0.93,0.85,0.85,232692,0
2008-12-12,0.85,0.9,0.82,0.87,275286,0
2008-12-15,0.86,0.88,0.8,0.8,245088,0
2008-12-16,0.8,0.85,0.79,0.81,228757,0
2008-12-17,0.8,0.83,0.78,0.81,319495,0
2008-12-18,0.81,0.82,0.75,0.79,278131,0
2008-12-19,0.83,0.83,0.75,0.75,410448,0
2008-12-22,0.8,0.8,0.7,0.75,221986,0
2008-12-23,0.75,0.76,0.7,0.73,160397,0
2008-12-24,0.72,0.73,0.7,0.73,120896,0
2008-12-26,0.7,0.73,0.62,0.65,289216,0
2008-12-29,0.67,0.7,0.66,0.69,416073,0
2008-12-30,0.69,0.76,0.68,0.71,532609,0
2008-12-31,0.72,0.77,0.71,0.72,760835,0
2009-01-02,0.79,0.79,0.74,0.75,443236,0
2009-01-05,0.77,0.96,0.76,0.96,595401,0
2009-01-06,1,1.49,1,1.48,774593,0
2009-01-07,1.5,1.5,1.2,1.25,568439,0
2009-01-08,1.25,1.45,1.25,1.38,328808,0
2009-01-09,1.38,1.38,1.26,1.27,211527,0
2009-01-12,1.37,1.37,1.17,1.17,211791,0
2009-01-13,1.15,1.27,1.15,1.2,117839,0
2009-01-14,1.19,1.21,1.12,1.13,177189,0
2009-01-15,1.18,1.18,1.02,1.13,161948,0
2009-01-16,1.16,1.26,1.16,1.23,200223,0
2009-01-20,1.26,1.27,1.1,1.1,197037,0
2009-01-21,1.13,1.19,1.11,1.15,143261,0
2009-01-22,1.16,1.16,1.06,1.06,117889,0
2009-01-23,1.05,1.11,1.03,1.05,107936,0
2009-01-26,1.06,1.13,0.95,1.11,75422,0
2009-01-27,1.12,1.17,1.06,1.14,67874,0
2009-01-28,1.16,1.16,1.12,1.14,71266,0
2009-01-29,1.13,1.16,1.1,1.1,61556,0
2009-01-30,1.12,1.14,1.07,1.09,126729,0
2009-02-02,1.07,1.3,1.06,1.27,351832,0
2009-02-03,1.32,1.37,1.25,1.32,201619,0
2009-02-04,1.31,1.36,1.25,1.25,146469,0
2009-02-05,1.23,1.23,1.13,1.2,141294,0
2009-02-06,1.19,1.23,1.13,1.23,78158,0
2009-02-09,1.22,1.29,1.21,1.26,103182,0
2009-02-10,1.25,1.27,1.12,1.13,114452,0
2009-02-11,1.14,1.15,1.07,1.07,117539,0
2009-02-12,1.07,1.11,1.05,1.1,133250,0
2009-02-13,1.11,1.22,1.11,1.15,114417,0
2009-02-17,1.2,1.2,1.03,1.03,119693,0
2009-02-18,1.04,1.09,0.98,0.99,210031,0
2009-02-19,1,1.05,0.96,0.96,169367,0
2009-02-20,0.94,0.97,0.9,0.92,165008,0
2009-02-23,0.92,1,0.85,0.89,234129,0
2009-02-24,0.86,0.91,0.85,0.89,145668,0
2009-02-25,0.87,0.89,0.79,0.8,157473,0
2009-02-26,0.8,0.9,0.8,0.8,126004,0
2009-02-27,0.88,0.91,0.8,0.85,124234,0
2009-03-02,0.82,0.82,0.74,0.8,349025,0
2009-03-03,0.8,0.89,0.78,0.85,201961,0
2009-03-04,0.89,0.9,0.86,0.87,123127,0
2009-03-05,0.85,0.87,0.75,0.75,230620,0
2009-03-06,0.86,0.87,0.75,0.8,295038,0
2009-03-09,0.85,0.91,0.85,0.85,127313,0
2009-03-10,0.88,1.21,0.85,1.2,313738,0
2009-03-11,1.24,1.24,0.86,0.99,334319,0
2009-03-12,0.98,1.16,0.96,1.16,212141,0
2009-03-13,1.17,1.17,1.02,1.02,131410,0
2009-03-16,1.06,1.09,0.97,0.98,105720,0
2009-03-17,0.97,1,0.89,0.99,160745,0
2009-03-18,0.99,1.06,0.97,1.05,83260,0
2009-03-19,1.08,1.14,1.06,1.12,180851,0
2009-03-20,1.14,1.14,1.01,1.02,209970,0
2009-03-23,1.09,1.15,1.03,1.13,189702,0
2009-03-24,1.11,1.23,1.08,1.15,220418,0
2009-03-25,1.19,1.25,1.14,1.21,306705,0
2009-03-26,1.24,1.25,1.17,1.25,222285,0
2009-03-27,1.22,1.22,1.13,1.14,139484,0
2009-03-30,1.12,1.12,1.01,1.02,135680,0
2009-03-31,1.05,1.09,1.02,1.03,81866,0
2009-04-01,1,1.04,1,1.03,131470,0
2009-04-02,1.07,1.11,1.04,1.07,192558,0
2009-04-03,1.06,1.08,1.04,1.07,85159,0
2009-04-06,1.1,1.1,1.01,1.01,155878,0
2009-04-07,1,1.01,0.93,0.93,207376,0
2009-04-08,0.94,0.96,0.92,0.94,125603,0
2009-04-09,0.98,1.01,0.98,1.01,126950,0
2009-04-13,1,1,0.98,0.99,74485,0
2009-04-14,0.97,1.01,0.92,0.92,122579,0
2009-04-15,0.92,0.96,0.92,0.93,70584,0
2009-04-16,0.96,0.99,0.93,0.99,88232,0
2009-04-17,1,1.01,0.97,0.98,108505,0
2009-04-20,0.96,0.96,0.88,0.88,211184,0
2009-04-21,0.9,0.95,0.86,0.89,381643,0
2009-04-22,0.89,0.92,0.87,0.89,89239,0
2009-04-23,0.89,0.9,0.86,0.86,106224,0
2009-04-24,0.91,0.94,0.9,0.93,156556,0
2009-04-27,0.89,0.93,0.85,0.89,92074,0
2009-04-28,0.89,0.9,0.87,0.9,68529,0
2009-04-29,0.91,0.94,0.9,0.92,108114,0
2009-04-30,0.91,0.94,0.88,0.88,93832,0
2009-05-01,0.94,0.94,0.88,0.89,154262,0
2009-05-04,0.89,1.06,0.88,1.04,409383,0
2009-05-05,1.05,1.1,1.05,1.06,291578,0
2009-05-06,1.11,1.26,1.07,1.24,510893,0
2009-05-07,1.36,1.39,1.18,1.22,406706,0
2009-05-08,1.26,1.31,1.18,1.28,221812,0
2009-05-11,1.23,1.25,1.14,1.15,260060,0
2009-05-12,1.25,1.36,1.17,1.31,531673,0
2009-05-13,1.28,1.28,1.15,1.15,275608,0
2009-05-14,1.2,1.2,1.15,1.16,97402,0
2009-05-15,1.16,1.17,1.07,1.08,163347,0
2009-05-18,1.1,1.18,1.1,1.17,113778,0
2009-05-19,1.19,1.19,1.11,1.14,104397,0
2009-05-20,1.15,1.18,1.05,1.11,328791,0
2009-05-21,1.09,1.11,1.05,1.06,128812,0
2009-05-22,1.08,1.14,1.07,1.07,91744,0
2009-05-26,1.06,1.11,1.06,1.11,109766,0
2009-05-27,1.1,1.15,1.07,1.08,83214,0
2009-05-28,1.1,1.12,1.05,1.08,122935,0
2009-05-29,1.11,1.18,1.1,1.18,276670,0
2009-06-01,1.18,1.27,1.16,1.21,268819,0
2009-06-02,1.21,1.24,1.18,1.21,147698,0
2009-06-03,1.23,1.23,1.12,1.16,205005,0
2009-06-04,1.13,1.17,1.12,1.17,164266,0
2009-06-05,1.18,1.21,1.15,1.16,130232,0
2009-06-08,1.15,1.16,1.1,1.1,101545,0
2009-06-09,1.11,1.14,1.07,1.11,179630,0
2009-06-10,1.12,1.13,1.07,1.09,133887,0
2009-06-11,1.1,1.18,1.08,1.14,188916,0
2009-06-12,1.16,1.18,1.14,1.18,201025,0
2009-06-15,1.18,1.18,1.11,1.11,180871,0
2009-06-16,1.16,1.17,1.03,1.03,256429,0
2009-06-17,1.04,1.24,1.04,1.22,423502,0
2009-06-18,1.24,1.25,1.13,1.13,255488,0
2009-06-19,1.2,1.21,1.14,1.16,308569,0
2009-06-22,1.15,1.16,1.07,1.07,196771,0
2009-06-23,1.08,1.12,1.05,1.06,165549,0
2009-06-24,1.06,1.17,1.02,1.04,300716,0
2009-06-25,1.06,1.12,1.05,1.09,146241,0
2009-06-26,1.09,1.1,0.92,0.92,6065592,0
2009-06-29,0.96,0.99,0.93,0.94,576842,0
2009-06-30,0.98,0.98,0.94,0.95,183898,0
2009-07-01,0.96,1.01,0.95,0.95,162851,0
2009-07-02,0.95,0.96,0.93,0.93,226702,0
2009-07-06,0.94,0.95,0.89,0.94,359343,0
2009-07-07,0.97,0.97,0.88,0.89,124156,0
2009-07-08,0.92,1.1,0.88,1.05,233488,0
2009-07-09,1.04,1.04,0.88,0.92,235649,0
2009-07-10,0.9,0.97,0.9,0.9,112990,0
2009-07-13,0.9,0.9,0.86,0.87,170631,0
2009-07-14,0.87,0.95,0.87,0.9,82086,0
2009-07-15,0.95,0.95,0.86,0.92,201363,0
2009-07-16,0.9,0.93,0.88,0.91,175502,0
2009-07-17,0.9,0.93,0.9,0.9,86738,0
2009-07-20,0.94,0.94,0.89,0.89,134677,0
2009-07-21,0.89,0.9,0.87,0.88,209671,0
2009-07-22,0.88,0.9,0.86,0.86,210254,0
2009-07-23,0.89,1,0.89,0.96,414654,0
2009-07-24,0.95,1.04,0.95,0.95,186194,0
2009-07-27,1,1.05,0.91,0.91,236426,0
2009-07-28,0.96,1.02,0.91,1.01,328494,0
2009-07-29,0.97,0.99,0.9,0.9,339701,0
2009-07-30,0.92,0.96,0.92,0.92,128319,0
2009-07-31,0.95,0.97,0.92,0.96,85261,0
2009-08-03,0.96,1.02,0.94,1.02,444632,0
2009-08-04,1,1.09,1,1.01,384784,0
2009-08-05,1.06,1.09,1,1.09,212025,0
2009-08-06,1.09,1.1,1.01,1.09,302244,0
2009-08-07,1.07,1.09,1.04,1.09,236091,0
2009-08-10,1.06,1.12,1.05,1.08,385682,0
2009-08-11,1.08,1.1,1.01,1.1,425611,0
2009-08-12,1.1,1.16,1.08,1.12,375239,0
2009-08-13,1.16,1.16,1.08,1.1,304262,0
2009-08-14,1.07,1.08,1,1.04,399021,0
2009-08-17,1,1.05,0.99,1.01,133038,0
2009-08-18,1.04,1.08,1.01,1.08,195703,0
2009-08-19,1.05,1.11,1.03,1.1,227427,0
2009-08-20,1.1,1.13,1.08,1.1,122728,0
2009-08-21,1.14,1.17,1.11,1.13,271658,0
2009-08-24,1.18,1.19,1.11,1.16,220502,0
2009-08-25,1.16,1.28,1.15,1.27,495492,0
2009-08-26,1.26,1.26,1.2,1.24,222550,0
2009-08-27,1.26,1.26,1.16,1.17,277190,0
2009-08-28,1.14,1.19,1.13,1.15,198176,0
2009-08-31,1.19,1.19,1.1,1.12,161035,0
2009-09-01,1.15,1.18,1.1,1.1,120644,0
2009-09-02,1.1,1.12,1.07,1.07,144274,0
2009-09-03,1.07,1.09,1.07,1.08,101115,0
2009-09-04,1.12,1.15,1.08,1.13,147585,0
2009-09-08,1.18,1.18,1.08,1.09,270893,0
2009-09-09,1.1,1.18,1.1,1.16,241902,0
2009-09-10,1.19,1.34,1.18,1.29,783048,0
2009-09-11,1.34,1.37,1.3,1.37,868032,0
2009-09-14,1.32,1.32,1.26,1.28,595093,0
2009-09-15,1.32,1.48,1.3,1.48,921579,0
2009-09-16,1.56,1.88,1.56,1.73,1812019,0
2009-09-17,1.78,1.8,1.5,1.6,1270731,0
2009-09-18,1.6,1.66,1.51,1.52,493190,0
2009-09-21,1.48,1.64,1.48,1.64,413528,0
2009-09-22,1.69,1.69,1.55,1.57,334789,0
2009-09-23,1.61,1.63,1.48,1.51,552069,0
2009-09-24,1.45,1.53,1.4,1.42,396673,0
2009-09-25,1.39,1.56,1.36,1.51,445017,0
2009-09-28,1.55,1.7,1.48,1.7,581191,0
2009-09-29,1.74,1.75,1.62,1.63,322021,0
2009-09-30,1.64,1.85,1.64,1.79,984158,0
2009-10-01,1.85,1.85,1.65,1.77,528326,0
2009-10-02,1.7,1.74,1.66,1.74,328515,0
2009-10-05,1.79,1.84,1.69,1.75,396853,0
2009-10-06,1.8,1.92,1.8,1.85,806562,0
2009-10-07,1.85,1.9,1.85,1.88,312231,0
2009-10-08,1.9,2.14,1.9,2.08,1050276,0
2009-10-09,2.1,2.19,2,2.08,1149216,0
2009-10-12,2.18,2.29,2.15,2.25,917244,0
2009-10-13,2.3,2.42,2.26,2.42,1094450,0
2009-10-14,2.52,2.55,2.08,2.27,2183685,0
2009-10-15,2.27,2.31,2.15,2.31,619285,0
2009-10-16,2.28,2.31,2.18,2.25,564579,0
2009-10-19,2.3,2.31,2.23,2.28,420775,0
2009-10-20,2.24,2.3,2.08,2.19,591521,0
2009-10-21,2.19,2.19,2.01,2.04,764739,0
2009-10-22,2.04,2.04,1.85,2,1170692,0
2009-10-23,2.07,2.09,1.9,1.97,516983,0
2009-10-26,1.93,2.07,1.85,1.85,481031,0
2009-10-27,1.83,1.92,1.8,1.85,326485,0
2009-10-28,1.82,1.88,1.63,1.67,617550,0
2009-10-29,1.66,1.79,1.66,1.74,265526,0
2009-10-30,1.75,1.78,1.6,1.65,225010,0
2009-11-02,1.62,1.68,1.58,1.6,265138,0
2009-11-03,1.58,1.81,1.55,1.81,421802,0
2009-11-04,1.85,1.87,1.7,1.73,308043,0
2009-11-05,1.72,1.85,1.7,1.85,221609,0
2009-11-06,1.86,1.86,1.77,1.78,124954,0
2009-11-09,1.8,1.85,1.72,1.75,380489,0
2009-11-10,1.73,1.75,1.6,1.69,353273,0
2009-11-11,1.66,1.71,1.59,1.59,259718,0
2009-11-12,1.59,1.67,1.55,1.64,306553,0
2009-11-13,1.65,1.76,1.65,1.76,302747,0
2009-11-16,1.8,1.81,1.77,1.78,181446,0
2009-11-17,1.8,1.8,1.74,1.74,115142,0
2009-11-18,1.75,2.07,1.75,2,826370,0
2009-11-19,2.04,2.09,1.95,2.06,510473,0
2009-11-20,2.06,2.06,1.88,2,380144,0
2009-11-23,2.04,2.08,1.97,1.99,310837,0
2009-11-24,1.99,2.01,1.91,2.01,209761,0
2009-11-25,2.01,2.06,1.99,2.05,197550,0
2009-11-27,1.9,2.04,1.75,1.99,200180,0
2009-11-30,2.01,2.01,1.88,1.94,210325,0
2009-12-01,1.93,1.98,1.78,1.86,470307,0
2009-12-02,1.86,1.88,1.78,1.8,322340,0
2009-12-03,1.8,1.8,1.75,1.76,399585,0
2009-12-04,1.76,1.88,1.75,1.86,412623,0
2009-12-07,1.86,1.91,1.81,1.91,200556,0
2009-12-08,1.87,1.89,1.79,1.8,454260,0
2009-12-09,1.8,1.83,1.78,1.79,185837,0
2009-12-10,1.79,1.85,1.71,1.74,269690,0
2009-12-11,1.78,1.83,1.71,1.72,209142,0
2009-12-14,1.73,1.78,1.71,1.75,364270,0
2009-12-15,1.75,1.86,1.75,1.81,535247,0
2009-12-16,1.85,1.92,1.77,1.9,583666,0
2009-12-17,1.89,1.89,1.82,1.85,215333,0
2009-12-18,1.84,1.86,1.74,1.74,315115,0
2009-12-21,1.72,1.83,1.72,1.79,292378,0
2009-12-22,1.79,1.8,1.73,1.77,177832,0
2009-12-23,1.77,1.82,1.76,1.8,215475,0
2009-12-24,1.82,1.82,1.78,1.8,47695,0
2009-12-28,1.8,2.07,1.78,1.94,1215232,0
2009-12-29,2,2.06,1.92,1.94,687614,0
2009-12-30,1.91,1.98,1.87,1.92,220318,0
2009-12-31,1.89,1.93,1.83,1.92,191065,0
2010-01-04,1.95,2.2,1.91,2.17,745373,0
2010-01-05,2.15,2.3,2.1,2.18,819504,0
2010-01-06,2.18,2.25,2.12,2.14,500100,0
2010-01-07,2.15,2.34,2.1,2.27,818835,0
2010-01-08,2.3,2.32,2.2,2.27,299458,0
2010-01-11,2.35,2.49,2.33,2.49,860777,0
2010-01-12,2.42,2.43,2.3,2.36,553175,0
2010-01-13,2.34,2.4,2.3,2.4,309380,0
2010-01-14,2.45,2.5,2.41,2.47,437904,0
2010-01-15,2.45,2.45,2.13,2.29,759318,0
2010-01-19,2.25,2.25,2.07,2.19,612232,0
2010-01-20,2.19,2.23,2.15,2.18,167066,0
2010-01-21,2.22,2.26,2.08,2.09,269634,0
2010-01-22,2.09,2.1,1.88,2,440943,0
2010-01-25,2.01,2.06,1.95,1.97,326698,0
2010-01-26,1.98,1.98,1.89,1.96,377652,0
2010-01-27,1.93,1.97,1.89,1.9,198833,0
2010-01-28,1.96,2.06,1.88,2.06,535800,0
2010-01-29,2.06,2.08,1.91,1.96,289817,0
2010-02-01,1.96,2.05,1.88,1.99,156031,0
2010-02-02,2.1,2.14,2,2.06,253042,0
2010-02-03,2.09,2.12,1.98,2.01,164339,0
2010-02-04,2,2.01,1.89,1.89,257078,0
2010-02-05,1.87,1.91,1.78,1.83,429237,0
2010-02-08,1.81,1.92,1.8,1.92,124858,0
2010-02-09,1.92,1.97,1.88,1.89,121236,0
2010-02-10,1.9,1.92,1.87,1.89,95143,0
2010-02-11,1.87,1.94,1.87,1.92,150339,0
2010-02-12,1.92,2.05,1.89,2.04,236361,0
2010-02-16,2.05,2.12,2.04,2.07,245896,0
2010-02-17,2.03,2.13,2,2.1,196950,0
2010-02-18,2.1,2.12,2.03,2.08,87556,0
2010-02-19,2.04,2.06,2.03,2.03,72681,0
2010-02-22,2.05,2.08,2,2.05,174348,0
2010-02-23,2.02,2.09,1.91,2.04,264827,0
2010-02-24,2.06,2.08,1.98,2.05,133503,0
2010-02-25,2.04,2.04,1.98,2,161341,0
2010-02-26,2.03,2.05,1.92,1.92,367021,0
2010-03-01,1.93,2.03,1.93,2.01,181192,0
2010-03-02,1.98,2.04,1.96,2,119544,0
2010-03-03,1.99,2.04,1.92,1.99,104376,0
2010-03-04,1.99,2,1.94,1.98,91387,0
2010-03-05,1.97,2.03,1.96,2.03,210756,0
2010-03-08,2.02,2.07,2.02,2.05,124715,0
2010-03-09,2.04,2.07,2.04,2.06,113962,0
2010-03-10,2.05,2.13,2.04,2.12,197941,0
2010-03-11,2.12,2.28,2.1,2.16,576967,0
2010-03-12,2.19,2.2,2.09,2.1,142690,0
2010-03-15,2.1,2.16,2.04,2.08,113216,0
2010-03-16,2.11,2.17,2.08,2.09,254696,0
2010-03-17,2.1,2.17,2.1,2.11,290294,0
2010-03-18,2.11,2.17,2.08,2.11,1032251,0
2010-03-19,2.12,2.13,1.91,2.02,456648,0
2010-03-22,1.97,1.99,1.91,1.94,190058,0
2010-03-23,1.95,1.96,1.91,1.96,164953,0
2010-03-24,1.95,1.95,1.89,1.94,286417,0
2010-03-25,1.97,1.97,1.89,1.89,171853,0
2010-03-26,1.89,1.98,1.89,1.98,306847,0
2010-03-29,1.99,1.99,1.94,1.95,137250,0
2010-03-30,1.96,1.96,1.85,1.93,275964,0
2010-03-31,1.93,1.96,1.9,1.92,121116,0
2010-04-01,1.9,2.02,1.89,2.02,296563,0
2010-04-05,2.04,2.14,2.02,2.14,1204624,0
2010-04-06,2.09,2.11,2,2.03,600698,0
2010-04-07,2.06,2.16,2,2.1,412790,0
2010-04-08,2.11,2.18,2.06,2.16,266530,0
2010-04-09,2.16,2.25,2.13,2.25,333446,0
2010-04-12,2.29,2.45,2.27,2.36,942616,0
2010-04-13,2.36,2.45,2.31,2.41,736338,0
2010-04-14,2.45,2.58,2.43,2.5,772546,0
2010-04-15,2.52,2.64,2.5,2.58,848987,0
2010-04-16,2.53,2.57,2.35,2.46,425078,0
2010-04-19,2.45,2.5,2.4,2.45,765566,0
2010-04-20,2.41,2.57,2.4,2.48,237681,0
2010-04-21,2.56,2.6,2.49,2.54,545933,0
2010-04-22,2.66,2.82,2.55,2.74,926643,0
2010-04-23,2.73,2.97,2.73,2.95,1039432,0
2010-04-26,3.05,3.16,2.96,3.09,1077474,0
2010-04-27,3.1,3.1,2.85,2.92,751765,0
2010-04-28,2.91,3,2.81,2.9,380644,0
2010-04-29,2.96,3.08,2.91,3.05,661698,0
2010-04-30,3.02,3.03,2.82,2.88,647485,0
2010-05-03,2.9,3,2.87,2.98,503846,0
2010-05-04,2.89,2.96,2.8,2.83,461338,0
2010-05-05,2.78,2.85,2.59,2.72,582483,0
2010-05-06,2.66,2.74,2.18,2.54,1211261,0
2010-05-07,2.5,2.56,2.3,2.46,711405,0
2010-05-10,2.75,2.79,2.56,2.79,549817,0
2010-05-11,2.69,2.7,2.55,2.65,487986,0
2010-05-12,2.64,2.8,2.62,2.75,492219,0
2010-05-13,2.8,2.89,2.7,2.87,605235,0
2010-05-14,2.8,2.84,2.65,2.73,349660,0
2010-05-17,2.77,2.77,2.46,2.65,425038,0
2010-05-18,2.72,2.75,2.49,2.53,354974,0
2010-05-19,2.48,2.5,2.26,2.36,488121,0
2010-05-20,2.25,2.26,2.09,2.23,635191,0
2010-05-21,2.14,2.55,2.13,2.4,722199,0
2010-05-24,2.36,2.53,2.36,2.4,277299,0
2010-05-25,2.26,2.4,2.21,2.39,264318,0
2010-05-26,2.43,2.56,2.4,2.41,376997,0
2010-05-27,2.54,2.62,2.49,2.58,486097,0
2010-05-28,2.55,2.63,2.54,2.62,211093,0
2010-06-01,2.55,2.58,2.4,2.5,254449,0
2010-06-02,2.5,2.55,2.41,2.55,284169,0
2010-06-03,2.55,2.55,2.48,2.5,454566,0
2010-06-04,2.43,2.53,2.4,2.43,353944,0
2010-06-07,2.42,2.43,2.25,2.3,239940,0
2010-06-08,2.35,2.36,2.23,2.31,222968,0
2010-06-09,2.36,2.4,2.27,2.3,130032,0
2010-06-10,2.4,2.4,2.3,2.4,322693,0
2010-06-11,2.37,2.62,2.37,2.56,260087,0
2010-06-14,2.58,2.82,2.58,2.73,642380,0
2010-06-15,2.79,2.8,2.63,2.8,398888,0
2010-06-16,2.73,2.97,2.7,2.9,715470,0
2010-06-17,3,3,2.83,2.9,408295,0
2010-06-18,2.93,2.97,2.81,2.97,404274,0
2010-06-21,3,3.08,2.75,2.83,800985,0
2010-06-22,2.8,2.85,2.7,2.76,488394,0
2010-06-23,2.73,2.82,2.65,2.77,483844,0
2010-06-24,2.71,2.84,2.68,2.8,389299,0
2010-06-25,2.79,3,2.69,2.87,7779064,0
2010-06-28,2.88,2.97,2.81,2.9,586670,0
2010-06-29,2.85,2.88,2.7,2.81,806530,0
2010-06-30,2.81,2.91,2.79,2.8,775706,0
2010-07-01,2.79,2.82,2.57,2.75,501132,0
2010-07-02,2.77,2.83,2.66,2.72,310972,0
2010-07-06,2.74,2.83,2.63,2.7,506905,0
2010-07-07,2.71,2.96,2.69,2.96,558513,0
2010-07-08,3,3,2.89,2.98,618027,0
2010-07-09,2.98,3,2.91,3,341991,0
2010-07-12,3,3.05,2.95,3,540601,0
2010-07-13,3.05,3.05,2.93,3,539760,0
2010-07-14,3,3.05,2.95,2.96,472144,0
2010-07-15,2.98,2.98,2.81,2.9,378219,0
2010-07-16,2.84,2.86,2.71,2.81,617505,0
2010-07-19,2.8,2.85,2.71,2.71,396954,0
2010-07-20,2.68,2.85,2.66,2.85,363658,0
2010-07-21,2.87,2.92,2.82,2.89,367608,0
2010-07-22,2.94,2.95,2.87,2.88,465844,0
2010-07-23,2.88,2.99,2.88,2.92,638606,0
2010-07-26,2.92,2.99,2.89,2.94,457802,0
2010-07-27,2.97,2.99,2.9,2.9,375777,0
2010-07-28,2.89,2.98,2.89,2.94,470710,0
2010-07-29,2.98,2.99,2.85,2.88,238491,0
2010-07-30,2.84,2.96,2.84,2.95,238665,0
2010-08-02,2.99,3.14,2.93,2.93,969873,0
2010-08-03,2.93,2.98,2.93,2.95,365293,0
2010-08-04,2.98,2.98,2.88,2.94,327936,0
2010-08-05,2.92,2.98,2.89,2.9,258290,0
2010-08-06,2.89,2.89,2.8,2.85,356612,0
2010-08-09,2.87,2.88,2.77,2.86,224777,0
2010-08-10,2.86,2.86,2.77,2.79,294221,0
2010-08-11,2.72,2.78,2.58,2.61,602705,0
2010-08-12,2.56,2.64,2.5,2.6,332701,0
2010-08-13,2.57,2.61,2.5,2.53,417446,0
2010-08-16,2.52,2.69,2.45,2.65,569322,0
2010-08-17,2.67,2.67,2.46,2.52,627223,0
2010-08-18,2.52,2.53,2.37,2.39,753315,0
2010-08-19,2.6,2.6,2.41,2.48,655789,0
2010-08-20,2.46,2.57,2.41,2.54,496752,0
2010-08-23,2.56,2.61,2.46,2.47,258226,0
2010-08-24,2.43,2.45,2.32,2.37,399255,0
2010-08-25,2.35,2.5,2.3,2.5,526174,0
2010-08-26,2.52,2.57,2.4,2.4,290499,0
2010-08-27,2.43,2.52,2.32,2.5,381613,0
2010-08-30,2.48,2.51,2.38,2.38,333144,0
2010-08-31,2.38,2.44,2.36,2.41,409972,0
2010-09-01,2.47,2.54,2.46,2.53,325674,0
2010-09-02,2.53,2.56,2.49,2.56,218702,0
2010-09-03,2.6,2.6,2.56,2.57,187427,0
2010-09-07,2.56,2.57,2.5,2.53,235835,0
2010-09-08,2.53,2.65,2.53,2.65,495145,0
2010-09-09,2.69,2.7,2.63,2.65,267838,0
2010-09-10,2.66,2.7,2.58,2.59,216861,0
2010-09-13,2.64,2.8,2.62,2.78,545291,0
2010-09-14,2.78,2.85,2.66,2.82,408274,0
2010-09-15,2.81,2.88,2.78,2.87,410508,0
2010-09-16,2.85,2.87,2.72,2.74,152399,0
2010-09-17,2.79,2.79,2.56,2.65,519751,0
2010-09-20,2.66,2.75,2.66,2.74,349056,0
2010-09-21,2.74,2.79,2.72,2.74,234404,0
2010-09-22,2.74,2.8,2.68,2.7,157649,0
2010-09-23,2.67,2.75,2.67,2.73,230642,0
2010-09-24,2.75,2.87,2.72,2.83,387537,0
2010-09-27,2.79,2.8,2.71,2.75,314547,0
2010-09-28,2.75,2.79,2.71,2.77,200037,0
2010-09-29,2.75,2.84,2.74,2.8,194148,0
2010-09-30,2.83,2.85,2.75,2.84,344343,0
2010-10-01,2.85,2.89,2.81,2.87,185927,0
2010-10-04,2.85,2.86,2.75,2.79,175110,0
2010-10-05,2.83,2.93,2.79,2.93,525656,0
2010-10-06,2.93,2.95,2.9,2.92,267622,0
2010-10-07,2.95,3,2.92,2.99,434295,0
2010-10-08,2.98,3.13,2.96,3.03,1162247,0
2010-10-11,3.04,3.07,3,3.04,374219,0
2010-10-12,3.02,3.03,3,3.01,332740,0
2010-10-13,3,3.08,2.9,2.93,898199,0
2010-10-14,2.93,2.96,2.69,2.89,396338,0
2010-10-15,2.95,2.96,2.84,2.94,659628,0
2010-10-18,2.95,3.02,2.92,3,277641,0
2010-10-19,2.95,3,2.88,2.89,267199,0
2010-10-20,2.92,2.97,2.89,2.93,145528,0
2010-10-21,2.96,2.97,2.86,2.87,172270,0
2010-10-22,2.89,2.9,2.8,2.89,253972,0
2010-10-25,2.91,2.99,2.88,2.99,285297,0
2010-10-26,3,3.14,2.94,3.06,612887,0
2010-10-27,3.03,3.07,3,3.05,297785,0
2010-10-28,3.11,3.25,3.07,3.11,711463,0
2010-10-29,3.07,3.1,3.02,3.08,356343,0
2010-11-01,3.08,3.17,2.97,3.13,492148,0
2010-11-02,3.18,3.31,3.12,3.31,684045,0
2010-11-03,3.32,3.34,3.2,3.33,406518,0
2010-11-04,3.37,3.45,3.28,3.42,1809538,0
2010-11-05,3.42,3.5,3.4,3.44,459469,0
2010-11-08,3.45,3.56,3.43,3.55,533717,0
2010-11-09,4.09,4.24,4.02,4.08,1698076,0
2010-11-10,4.1,4.22,4.01,4.15,1215259,0
2010-11-11,4.15,4.58,4.12,4.42,1292365,0
2010-11-12,4.39,4.44,4.05,4.17,1533533,0
2010-11-15,4.18,4.26,4.01,4.02,840709,0
2010-11-16,4,4.05,3.73,3.92,2028508,0
2010-11-17,3.92,4.02,3.87,3.96,636820,0
2010-11-18,4.05,4.05,3.98,4.02,526730,0
2010-11-19,4.03,4.04,3.96,4.02,412482,0
2010-11-22,4.02,4.02,3.9,3.99,424678,0
2010-11-23,3.96,3.99,3.77,3.79,734396,0
2010-11-24,3.85,4.07,3.85,4,558826,0
2010-11-26,3.98,4.14,3.94,4.12,267877,0
2010-11-29,4.14,4.44,4.12,4.38,843329,0
2010-11-30,4.38,4.39,4.21,4.26,766645,0
2010-12-01,4.37,4.47,4.3,4.37,847992,0
2010-12-02,4.37,4.46,4.33,4.34,534610,0
2010-12-03,4.33,4.39,4.28,4.34,291205,0
2010-12-06,4.32,4.39,4.05,4.07,955872,0
2010-12-07,4.15,4.2,4.13,4.16,730280,0
2010-12-08,4.17,4.18,4.03,4.09,478938,0
2010-12-09,4.14,4.14,4.02,4.03,595925,0
2010-12-10,4.05,4.11,4.01,4.09,419196,0
2010-12-13,4.1,4.14,4.01,4.01,433379,0
2010-12-14,4.05,4.05,3.94,4.03,493732,0
2010-12-15,3.98,4.04,3.95,3.96,265548,0
2010-12-16,3.96,4.02,3.92,4.01,284413,0
2010-12-17,4.02,4.03,3.93,4.01,258435,0
2010-12-20,4.03,4.14,4.02,4.13,550339,0
2010-12-21,4.15,4.26,4.15,4.24,724950,0
2010-12-22,4.25,4.27,4.13,4.14,365882,0
2010-12-23,4.15,4.2,4.15,4.18,218822,0
2010-12-27,4.17,4.19,4.1,4.14,223303,0
2010-12-28,4.17,4.18,4.06,4.12,320307,0
2010-12-29,4.15,4.17,4.07,4.08,353805,0
2010-12-30,4.06,4.19,4.06,4.14,424717,0
2010-12-31,4.33,4.69,4.32,4.57,1007558,0
2011-01-03,4.64,4.85,4.64,4.75,1299865,0
2011-01-04,4.83,4.84,4.23,4.35,1513355,0
2011-01-05,4.35,4.38,4.25,4.35,641106,0
2011-01-06,4.66,4.7,4.33,4.36,911559,0
2011-01-07,4.36,4.45,4.17,4.25,747546,0
2011-01-10,4.28,4.3,4.16,4.24,418182,0
2011-01-11,4.28,4.57,4.28,4.4,656579,0
2011-01-12,4.46,4.6,4.44,4.5,698719,0
2011-01-13,4.51,4.56,4.42,4.48,417173,0
2011-01-14,4.48,4.67,4.39,4.67,810441,0
2011-01-18,4.67,4.72,4.5,4.66,616649,0
2011-01-19,4.44,4.63,4.27,4.34,1190561,0
2011-01-20,4.29,4.35,4.06,4.32,870868,0
2011-01-21,4.32,4.47,4.21,4.22,620840,0
2011-01-24,4.2,4.39,4.11,4.29,458390,0
2011-01-25,4.42,4.42,4.2,4.26,499104,0
2011-01-26,4.29,4.67,4.28,4.66,863968,0
2011-01-27,4.62,4.63,4.39,4.46,9781524,0
2011-01-28,4.49,4.7,4.4,4.67,3054769,0
2011-01-31,4.7,4.95,4.63,4.79,2988896,0
2011-02-01,4.82,5.01,4.76,4.88,3226924,0
2011-02-02,4.85,5,4.66,4.68,1460625,0
2011-02-03,4.7,4.92,4.68,4.82,1458422,0
2011-02-04,4.85,4.9,4.7,4.78,896456,0
2011-02-07,4.77,4.87,4.74,4.76,692754,0
2011-02-08,4.75,4.75,4.52,4.58,973213,0
2011-02-09,4.59,4.59,4.42,4.53,990907,0
2011-02-10,4.48,4.6,4.4,4.6,981920,0
2011-02-11,4.6,4.63,4.53,4.56,436074,0
2011-02-14,4.58,4.75,4.55,4.74,865816,0
2011-02-15,4.71,4.83,4.71,4.73,801198,0
2011-02-16,4.74,4.9,4.73,4.87,995349,0
2011-02-18,5.28,5.44,5.21,5.36,1759107,0
2011-02-22,5.52,5.65,5.21,5.32,1884574,0
2011-02-23,5.41,5.47,5.27,5.46,1083597,0
2011-02-24,5.58,5.95,5.56,5.76,2090297,0
2011-02-25,5.84,5.88,5.72,5.87,1483656,0
2011-02-28,6.01,6.14,5.8,5.97,3988694,0
2011-03-01,6,6.16,5.6,5.65,2075481,0
2011-03-02,5.69,5.86,5.61,5.78,950721,0
2011-03-03,5.86,5.93,5.62,5.78,1551988,0
2011-03-04,5.82,5.82,5.44,5.57,1581514,0
2011-03-07,5.75,5.88,5.43,5.63,1763359,0
2011-03-08,5.63,5.68,5.17,5.2,2016702,0
2011-03-09,5.2,5.2,4.96,5,2723482,0
2011-03-10,4.93,4.99,4.7,4.84,1814888,0
2011-03-11,4.7,4.99,4.65,4.92,1529449,0
2011-03-14,4.9,4.95,4.62,4.88,1339981,0
2011-03-15,4.67,4.82,4.63,4.72,1147775,0
2011-03-16,4.79,4.99,4.7,4.88,1795810,0
2011-03-17,5,5.23,4.4,4.52,4293745,0
2011-03-18,4.58,4.77,4.45,4.68,7102398,0
2011-03-21,4.87,4.96,4.74,4.87,1576502,0
2011-03-22,4.89,4.98,4.83,4.98,1708450,0
2011-03-23,5,5.03,4.8,4.87,1327035,0
2011-03-24,4.95,4.98,4.81,4.95,1318368,0
2011-03-25,4.95,5.14,4.9,5.01,1862816,0
2011-03-28,5.02,5.27,5.01,5.03,1397036,0
2011-03-29,5.04,5.2,4.97,5.2,1081484,0
2011-03-30,5.25,5.37,5.21,5.36,1304424,0
2011-03-31,5.54,5.85,5.46,5.84,2939610,0
2011-04-01,5.96,5.97,5.65,5.68,2102624,0
2011-04-04,5.83,5.86,5.69,5.72,1066327,0
2011-04-05,5.72,5.75,5.46,5.65,1336796,0
2011-04-06,5.74,5.74,5.47,5.52,1182507,0
2011-04-07,5.48,5.63,5.41,5.52,820609,0
2011-04-08,5.61,5.68,5.44,5.62,1205037,0
2011-04-11,5.6,5.67,5.24,5.24,1472134,0
2011-04-12,5.15,5.16,4.86,4.9,2416506,0
2011-04-13,4.98,5.12,4.85,4.9,1098030,0
2011-04-14,4.86,5.04,4.86,5,818656,0
2011-04-15,5.03,5.08,4.89,4.93,1479989,0
2011-04-18,4.85,4.86,4.58,4.58,3133296,0
2011-04-19,4.64,4.76,4.56,4.72,1572226,0
2011-04-20,4.84,5.17,4.8,5.17,1809300,0
2011-04-21,5.23,5.25,5.07,5.16,818094,0
2011-04-25,5.21,5.29,5.1,5.12,962549,0
2011-04-26,5.13,5.14,4.83,4.85,1907688,0
2011-04-27,4.87,5,4.72,4.99,1417105,0
2011-04-28,4.96,5.07,4.9,5.07,910258,0
2011-04-29,5.07,5.08,4.99,5.08,800066,0
2011-05-02,5.11,5.21,4.91,4.99,1577568,0
2011-05-03,4.91,4.94,4.57,4.64,1754537,0
2011-05-04,4.62,4.64,4.18,4.19,2475581,0
2011-05-05,4.07,4.31,3.97,4.13,2924343,0
2011-05-06,4.2,4.49,4.13,4.23,1721852,0
2011-05-09,4.35,4.46,4.15,4.42,1258473,0
2011-05-10,4.46,4.72,4.45,4.64,1835431,0
2011-05-11,4.6,4.64,4.21,4.27,2396579,0
2011-05-12,4.22,4.39,4.09,4.36,1815677,0
2011-05-13,4.36,4.43,4.13,4.14,1135789,0
2011-05-16,4.09,4.27,3.97,3.98,1535652,0
2011-05-17,3.92,3.96,3.77,3.78,2416461,0
2011-05-18,3.81,4.09,3.8,4.08,1486279,0
2011-05-19,4.12,4.19,4,4.15,1003716,0
2011-05-20,4.14,4.18,4.01,4.09,1193304,0
2011-05-23,3.96,3.98,3.85,3.94,1205030,0
2011-05-24,3.85,4.02,3.85,3.89,1362993,0
2011-05-25,3.84,3.9,3.79,3.87,1677521,0
2011-05-26,3.88,4.12,3.88,4.08,1499922,0
2011-05-27,4.13,4.29,4.01,4.13,1380795,0
2011-05-31,4.22,4.41,4.2,4.4,4199471,0
2011-06-01,4.4,4.41,4.06,4.06,1596032,0
2011-06-02,4.04,4.18,3.96,4.04,970714,0
2011-06-03,3.95,4.06,3.85,3.92,1731518,0
2011-06-06,3.91,3.99,3.7,3.7,1584205,0
2011-06-07,3.76,3.82,3.62,3.64,1578154,0
2011-06-08,3.63,3.75,3.61,3.62,1790852,0
2011-06-09,3.69,3.87,3.65,3.78,1794415,0
2011-06-10,3.77,3.85,3.51,3.6,2117683,0
2011-06-13,3.59,3.64,3.12,3.17,3849510,0
2011-06-14,3.26,3.45,3.25,3.41,2052500,0
2011-06-15,3.34,3.37,3.16,3.24,1740566,0
2011-06-16,3.33,3.39,3.21,3.31,1633301,0
2011-06-17,3.35,3.4,3.14,3.16,8660918,0
2011-06-20,3.16,3.3,3.06,3.16,2136852,0
2011-06-21,3.2,3.43,3.18,3.37,2172512,0
2011-06-22,3.37,3.49,3.27,3.29,1660032,0
2011-06-23,3.2,3.28,3.1,3.27,1782694,0
2011-06-24,3.25,3.35,3.08,3.23,5392846,0
2011-06-27,3.17,3.19,3.01,3.04,2235480,0
2011-06-28,3.09,3.16,3.07,3.11,1804582,0
2011-06-29,3.13,3.62,3.13,3.57,5113425,0
2011-06-30,3.7,3.95,3.69,3.83,4176706,0
2011-07-01,3.8,3.83,3.61,3.77,1840750,0
2011-07-05,3.82,4.17,3.8,4.15,3479336,0
2011-07-06,4.1,4.18,3.91,4.13,2762853,0
2011-07-07,4.21,4.63,4.2,4.55,4361782,0
2011-07-08,4.5,4.56,4.21,4.49,2797384,0
2011-07-11,4.4,4.42,4.26,4.3,2436591,0
2011-07-12,4.26,4.38,4.2,4.22,1534669,0
2011-07-13,4.26,4.52,4.26,4.41,2389983,0
2011-07-14,4.45,4.51,4.06,4.08,2523650,0
2011-07-15,4.15,4.49,4.15,4.47,2146838,0
2011-07-18,4.39,4.47,4.27,4.35,1785159,0
2011-07-19,4.45,5,4.42,4.97,5099961,0
2011-07-20,5.05,5.16,4.92,5.08,3124373,0
2011-07-21,5.15,5.18,4.97,5.06,2091348,0
2011-07-22,5.06,5.11,4.95,5.08,1379284,0
2011-07-25,4.97,5.12,4.77,4.96,1820199,0
2011-07-26,4.96,5.02,4.8,4.81,1852326,0
2011-07-27,4.83,4.95,4.67,4.71,2435362,0
2011-07-28,4.77,4.92,4.59,4.65,1414973,0
2011-07-29,4.51,4.66,4.43,4.59,1872673,0
2011-08-01,4.79,4.85,4.5,4.7,2461985,0
2011-08-02,4.65,4.81,4.41,4.41,1664487,0
2011-08-03,4.42,4.51,4.11,4.29,2505272,0
2011-08-04,4.19,4.19,3.81,3.81,2665970,0
2011-08-05,3.91,4.04,3.47,3.63,2426276,0
2011-08-08,3.32,3.4,2.68,3.09,5931253,0
2011-08-09,3.16,3.55,3.1,3.55,4330312,0
2011-08-10,3.43,3.51,3.03,3.17,4317755,0
2011-08-11,3.23,3.49,3.15,3.45,2674738,0
2011-08-12,3.53,3.73,3.26,3.38,2300357,0
2011-08-15,3.43,3.74,3.43,3.72,1432814,0
2011-08-16,3.61,3.61,3.34,3.37,2476643,0
2011-08-17,3.44,3.57,3.37,3.4,1063260,0
2011-08-18,3.33,3.35,3.06,3.22,2380899,0
2011-08-19,3.1,3.32,3.01,3.08,1669307,0
2011-08-22,3.26,3.28,2.91,2.95,2429367,0
2011-08-23,3.03,3.13,2.92,3.12,2611417,0
2011-08-24,3.12,3.25,3.05,3.15,1574671,0
2011-08-25,3.2,3.25,3.02,3.04,884453,0
2011-08-26,2.98,3.32,2.97,3.31,2921325,0
2011-08-29,3.37,3.67,3.35,3.66,1921549,0
2011-08-30,3.6,3.74,3.45,3.65,1559534,0
2011-08-31,3.67,3.75,3.5,3.69,1926382,0
2011-09-01,3.69,3.7,3.53,3.56,1656045,0
2011-09-02,3.44,3.45,3.21,3.3,1539930,0
2011-09-06,3.21,3.37,3.16,3.37,1190652,0
2011-09-07,3.48,3.64,3.4,3.6,1513570,0
2011-09-08,3.54,3.62,3.43,3.43,1278127,0
2011-09-09,3.4,3.54,3.28,3.35,1379128,0
2011-09-12,3.28,3.41,3.28,3.4,1064011,0
2011-09-13,3.42,3.54,3.35,3.48,1195710,0
2011-09-14,3.55,3.55,3.32,3.46,1421394,0
2011-09-15,3.5,3.58,3.33,3.42,1541133,0
2011-09-16,3.45,3.5,3.33,3.42,2442137,0
2011-09-19,3.36,3.48,3.31,3.38,1226364,0
2011-09-20,3.4,3.45,3.34,3.37,1524229,0
2011-09-21,3.38,3.49,3.18,3.18,1397942,0
2011-09-22,3,3.08,2.86,2.94,2386608,0
2011-09-23,2.95,3.01,2.86,2.92,1227281,0
2011-09-26,2.94,3.14,2.69,3.14,1541208,0
2011-09-27,3.26,3.35,3.09,3.14,2159977,0
2011-09-28,3.15,3.18,2.8,2.83,1306214,0
2011-09-29,2.95,2.98,2.53,2.68,2320527,0
2011-09-30,2.6,2.78,2.5,2.64,1238424,0
2011-10-03,2.59,2.59,2.25,2.3,2109341,0
2011-10-04,2.22,2.37,1.86,2.37,2834278,0
2011-10-05,2.4,2.59,2.22,2.57,1603767,0
2011-10-06,2.54,2.68,2.45,2.53,1561823,0
2011-10-07,2.57,2.65,2.31,2.57,1256138,0
2011-10-10,2.65,3.29,2.6,3.29,2569270,0
2011-10-11,3.21,3.47,3.04,3.39,1788691,0
2011-10-12,3.44,3.5,3.32,3.44,1193845,0
2011-10-13,3.4,3.45,3.13,3.4,1161235,0
2011-10-14,3.48,3.81,3.42,3.77,1745036,0
2011-10-17,3.59,3.8,3.58,3.64,1362584,0
2011-10-18,3.73,4,3.46,3.95,1881825,0
2011-10-19,3.88,3.95,3.65,3.68,1244469,0
2011-10-20,3.69,3.74,3.4,3.71,1150851,0
2011-10-21,3.85,3.92,3.67,3.82,1252582,0
2011-10-24,3.85,3.99,3.75,3.87,2146461,0
2011-10-25,3.85,3.95,3.58,3.65,1980341,0
2011-10-26,3.77,3.92,3.61,3.9,1842530,0
2011-10-27,4,4.45,3.95,4.38,3516647,0
2011-10-28,4.32,4.43,4.15,4.21,1304159,0
2011-10-31,4.09,4.11,3.89,3.9,1365535,0
2011-11-01,3.65,3.75,3.51,3.54,1776906,0
2011-11-02,3.63,3.76,3.59,3.72,1537939,0
2011-11-03,3.81,3.99,3.73,3.91,1362277,0
2011-11-04,3.87,3.99,3.7,3.98,1017563,0
2011-11-07,4,4.09,3.85,3.98,1186456,0
2011-11-08,4.04,4.1,3.87,4.05,1420135,0
2011-11-09,3.85,4.1,3.51,3.52,2248822,0
2011-11-10,3.84,3.85,3.5,3.78,1897682,0
2011-11-11,3.83,3.88,3.77,3.83,867882,0
2011-11-14,3.58,3.75,3.54,3.62,1316856,0
2011-11-15,3.59,3.76,3.56,3.75,950098,0
2011-11-16,3.67,4.01,3.65,3.75,1960148,0
2011-11-17,3.75,3.75,3.5,3.51,1976953,0
2011-11-18,3.61,3.66,3.47,3.49,1006019,0
2011-11-21,3.39,3.4,3.2,3.3,2048210,0
2011-11-22,3.3,3.46,3.28,3.29,974172,0
2011-11-23,3.26,3.26,3.07,3.07,1075247,0
2011-11-25,3.06,3.19,2.96,2.96,582113,0
2011-11-28,3.21,3.23,3.15,3.21,1710939,0
2011-11-29,3.24,3.34,3.2,3.28,963065,0
2011-11-30,3.48,3.61,3.44,3.61,1452313,0
2011-12-01,3.61,3.73,3.54,3.65,1127321,0
2011-12-02,3.71,3.79,3.6,3.7,1019359,0
2011-12-05,3.78,3.82,3.66,3.72,1230558,0
2011-12-06,3.72,3.74,3.61,3.64,1382533,0
2011-12-07,3.61,3.71,3.51,3.63,1228467,0
2011-12-08,3.6,3.71,3.3,3.33,1294215,0
2011-12-09,3.34,3.59,3.34,3.58,971376,0
2011-12-12,3.46,3.5,3.34,3.46,1064639,0
2011-12-13,3.51,3.57,3.16,3.21,1516173,0
2011-12-14,3.15,3.21,3.04,3.08,1761227,0
2011-12-15,3.18,3.26,3.05,3.09,1092479,0
2011-12-16,3.16,3.33,3.14,3.31,3283439,0
2011-12-19,3.31,3.31,3.05,3.08,1010933,0
2011-12-20,3.2,3.28,3.13,3.28,1202247,0
2011-12-21,3.29,3.29,3.08,3.24,977182,0
2011-12-22,3.28,3.34,3.2,3.29,838926,0
2011-12-23,3.34,3.39,3.31,3.36,405196,0
2011-12-27,3.36,3.43,3.25,3.42,762436,0
2011-12-28,3.4,3.4,3.23,3.27,583798,0
2011-12-29,3.32,3.37,3.27,3.35,540901,0
2011-12-30,3.35,3.38,3.3,3.3,609711,0
2012-01-03,3.45,3.63,3.36,3.57,1729273,0
2012-01-04,3.58,3.62,3.4,3.61,1302229,0
2012-01-05,3.6,3.6,3.41,3.45,1691670,0
2012-01-06,3.55,3.57,3.34,3.35,1463341,0
2012-01-09,3.35,3.44,3.31,3.33,663490,0
2012-01-10,3.44,3.47,3.4,3.42,682993,0
2012-01-11,3.45,3.45,3.32,3.33,820340,0
2012-01-12,3.35,3.41,3.25,3.27,1311026,0
2012-01-13,3.27,3.27,3.13,3.16,1030255,0
2012-01-17,3.24,3.31,3.17,3.21,967253,0
2012-01-18,3.21,3.26,3.19,3.24,1087103,0
2012-01-19,3.26,3.34,3.25,3.29,1702698,0
2012-01-20,3.29,3.31,3.23,3.29,900201,0
2012-01-23,3.29,3.53,3.26,3.52,1651604,0
2012-01-24,3.47,3.58,3.45,3.54,1255610,0
2012-01-25,3.56,3.73,3.45,3.73,1289018,0
2012-01-26,3.79,3.84,3.68,3.72,1248979,0
2012-01-27,3.69,3.91,3.64,3.87,1078660,0
2012-01-30,3.8,3.83,3.69,3.77,733409,0
2012-01-31,3.85,3.87,3.7,3.74,830556,0
2012-02-01,3.78,3.8,3.69,3.78,807304,0
2012-02-02,3.78,3.91,3.7,3.79,1128604,0
2012-02-03,3.91,3.94,3.82,3.87,927964,0
2012-02-06,3.87,4.05,3.84,3.99,1569002,0
2012-02-07,3.99,4.04,3.95,3.99,918000,0
2012-02-08,4.01,4.03,3.95,3.98,662821,0
2012-02-09,4.02,4.05,3.85,3.9,655063,0
2012-02-10,3.82,3.86,3.69,3.72,1240870,0
2012-02-13,3.76,3.91,3.75,3.89,691816,0
2012-02-14,3.88,3.95,3.8,3.83,599786,0
2012-02-15,3.86,3.88,3.75,3.77,994099,0
2012-02-16,3.78,3.9,3.75,3.89,973282,0
2012-02-17,3.95,4.05,3.89,3.97,1216592,0
2012-02-21,4.03,4.19,4.03,4.12,1829415,0
2012-02-22,4.2,4.22,4.05,4.06,1050611,0
2012-02-23,4.09,4.19,4,4.19,990617,0
2012-02-24,4.24,4.39,4.22,4.34,1456785,0
2012-02-27,4.34,4.35,4.22,4.29,826427,0
2012-02-28,4.28,4.37,4.16,4.25,1010527,0
2012-02-29,4.29,4.37,4.01,4.02,1537519,0
2012-03-01,4.07,4.19,4.03,4.06,933341,0
2012-03-02,4.06,4.09,3.87,3.87,1372557,0
2012-03-05,3.84,3.87,3.74,3.77,1297075,0
2012-03-06,3.7,3.7,3.57,3.59,1551261,0
2012-03-07,3.63,3.8,3.59,3.76,776578,0
2012-03-08,3.8,3.87,3.71,3.74,1119274,0
2012-03-09,3.76,3.9,3.76,3.84,1122765,0
2012-03-12,3.85,3.87,3.71,3.78,658535,0
2012-03-13,3.78,3.88,3.73,3.83,853920,0
2012-03-14,3.81,3.85,3.69,3.72,902291,0
2012-03-15,3.65,3.71,3.41,3.52,2464584,0
2012-03-16,3.49,3.5,3.12,3.27,6317817,0
2012-03-19,3.22,3.32,3.13,3.17,1843421,0
2012-03-20,3.11,3.14,3.03,3.08,2495655,0
2012-03-21,3.11,3.24,3.07,3.2,1585711,0
2012-03-22,3.16,3.18,3.06,3.11,1530904,0
2012-03-23,3.15,3.37,3.08,3.36,1928627,0
2012-03-26,3.41,3.42,3.18,3.27,1602425,0
2012-03-27,3.27,3.35,3.2,3.25,913417,0
2012-03-28,3.25,3.27,3.11,3.19,1313768,0
2012-03-29,3.15,3.18,3.05,3.12,926968,0
2012-03-30,3.16,3.2,3.09,3.12,701361,0
2012-04-02,3.1,3.28,3.1,3.25,2068477,0
2012-04-03,3.24,3.24,3.12,3.13,891857,0
2012-04-04,3.1,3.19,2.95,2.99,1612105,0
2012-04-05,3.01,3.07,2.98,3.01,590277,0
2012-04-09,2.89,3,2.85,2.93,1010511,0
2012-04-10,2.94,3.01,2.79,2.79,1225136,0
2012-04-11,2.93,3.03,2.86,2.91,1335972,0
2012-04-12,2.93,3.08,2.93,3.05,866521,0
2012-04-13,3.03,3.03,2.95,2.99,1024773,0
2012-04-16,3.01,3.06,2.88,2.9,1241685,0
2012-04-17,2.94,3.06,2.93,3.01,767952,0
2012-04-18,2.96,3,2.9,2.91,637871,0
2012-04-19,2.9,2.97,2.83,2.88,1033042,0
2012-04-20,2.95,2.95,2.86,2.89,817460,0
2012-04-23,2.84,2.88,2.75,2.85,829287,0
2012-04-24,2.86,2.93,2.8,2.83,510292,0
2012-04-25,2.91,2.95,2.84,2.95,948571,0
2012-04-26,2.96,3.03,2.94,3.01,625177,0
2012-04-27,3.01,3.03,2.93,2.98,512170,0
2012-04-30,2.94,3,2.92,2.98,826196,0
2012-05-01,2.99,3.15,2.95,3.05,1494328,0
2012-05-02,3.03,3.09,2.95,2.98,770038,0
2012-05-03,2.96,3.01,2.8,2.81,1068431,0
2012-05-04,2.8,2.95,2.8,2.9,1199812,0
2012-05-07,2.88,2.93,2.78,2.83,941382,0
2012-05-08,2.8,2.82,2.66,2.77,1130719,0
2012-05-09,2.7,2.77,2.67,2.71,724682,0
2012-05-10,2.75,2.97,2.7,2.87,1355509,0
2012-05-11,2.82,2.95,2.79,2.83,793799,0
2012-05-14,2.76,2.79,2.68,2.69,805139,0
2012-05-15,2.7,2.78,2.58,2.61,857580,0
2012-05-16,2.63,2.73,2.5,2.51,889958,0
2012-05-17,2.51,2.66,2.51,2.53,617674,0
2012-05-18,2.52,2.65,2.5,2.51,921004,0
2012-05-21,2.51,2.71,2.51,2.71,571695,0
2012-05-22,2.69,2.8,2.56,2.62,1153912,0
2012-05-23,2.57,2.68,2.5,2.66,815812,0
2012-05-24,2.68,2.75,2.58,2.63,1019592,0
2012-05-25,2.62,2.69,2.55,2.56,696355,0
2012-05-29,2.61,2.86,2.61,2.85,1317919,0
2012-05-30,2.76,2.84,2.7,2.79,835850,0
2012-05-31,2.8,2.83,2.65,2.76,968135,0
2012-06-01,2.67,2.67,2.54,2.56,1029629,0
2012-06-04,2.57,2.65,2.49,2.59,961720,0
2012-06-05,2.57,2.71,2.56,2.7,616188,0
2012-06-06,2.74,2.87,2.71,2.87,883761,0
2012-06-07,2.93,3.01,2.84,2.88,862059,0
2012-06-08,2.85,3.05,2.83,3.04,1447010,0
2012-06-11,3.08,3.1,2.73,2.75,845191,0
2012-06-12,2.77,2.95,2.7,2.95,867911,0
2012-06-13,2.93,2.95,2.75,2.76,649435,0
2012-06-14,2.77,2.92,2.71,2.9,892224,0
2012-06-15,2.89,3.45,2.57,3.16,10712616,0
2012-06-18,3.1,3.2,3.04,3.11,1338235,0
2012-06-19,3.12,3.23,3.05,3.21,1351834,0
2012-06-20,3.19,3.23,3.09,3.17,794520,0
2012-06-21,3.16,3.16,2.95,3.01,661018,0
2012-06-22,3.02,3.04,2.92,3.03,735004,0
2012-06-25,2.94,2.95,2.87,2.92,414630,0
2012-06-26,2.93,2.95,2.84,2.89,616942,0
2012-06-27,2.92,3.07,2.92,3.05,577827,0
2012-06-28,3.02,3.13,2.98,3.12,623260,0
2012-06-29,3.2,3.2,3.12,3.185,736026,0
2012-07-02,3.18,3.23,3.08,3.22,777227,0
2012-07-03,3.26,3.35,3.25,3.35,514012,0
2012-07-05,3.33,3.35,3.23,3.31,547475,0
2012-07-06,3.24,3.32,3.18,3.22,538994,0
2012-07-09,3.22,3.35,3.14,3.33,662748,0
2012-07-10,3.35,3.38,3.11,3.16,1125494,0
2012-07-11,3.18,3.22,3.04,3.09,639812,0
2012-07-12,3.05,3.06,2.93,2.95,920225,0
2012-07-13,2.98,3.07,2.98,3.04,535594,0
2012-07-16,3,3.03,2.89,2.9,722500,0
2012-07-17,2.94,2.9699,2.73,2.78,1373379,0
2012-07-18,2.81,2.83,2.7,2.74,1227850,0
2012-07-19,2.75,2.8,2.68,2.71,1031527,0
2012-07-20,2.68,2.73,2.64,2.73,789883,0
2012-07-23,2.62,2.69,2.57,2.64,504822,0
2012-07-24,2.67,2.69,2.47,2.495,1282204,0
2012-07-25,2.53,2.59,2.4,2.44,1265382,0
2012-07-26,2.5,2.51,2.44,2.48,666793,0
2012-07-27,2.48,2.61,2.47,2.58,704587,0
2012-07-30,2.61,2.62,2.56,2.59,423280,0
2012-07-31,2.56,2.62,2.48,2.51,745488,0
2012-08-01,2.53,2.57,2.44,2.46,787930,0
2012-08-02,2.44,2.47,2.33,2.34,830391,0
2012-08-03,2.41,2.48,2.38,2.45,846003,0
2012-08-06,2.45,2.51,2.43,2.45,1182315,0
2012-08-07,2.48,2.67,2.48,2.65,1290857,0
2012-08-08,2.62,2.66,2.5,2.56,1102807,0
2012-08-09,2.65,2.65,2.36,2.38,1646407,0
2012-08-10,2.3,2.3,2.07,2.17,2714355,0
2012-08-13,2.19,2.21,2.1,2.12,1229754,0
2012-08-14,2.14,2.14,2.01,2.02,1560952,0
2012-08-15,2.02,2.04,2,2.01,797539,0
2012-08-16,2.02,2.04,2.01,2.02,710515,0
2012-08-17,2.03,2.04,1.91,1.99,1520249,0
2012-08-20,1.98,2.02,1.95,1.97,681150,0
2012-08-21,1.98,2.0152,1.96,2,1285627,0
2012-08-22,2,2.02,1.98,2,637897,0
2012-08-23,2.01,2.1,2,2,805218,0
2012-08-24,2.2,2.2,2.02,2.09,908463,0
2012-08-27,2.11,2.11,2.04,2.05,350763,0
2012-08-28,2.05,2.0501,2.01,2.02,670534,0
2012-08-29,2.03,2.03,1.97,2,829075,0
2012-08-30,1.98,2.01,1.98,2,276676,0
2012-08-31,2.02,2.05,1.98,2.03,838779,0
2012-09-04,2.03,2.04,1.98,1.985,471970,0
2012-09-05,1.96,1.99,1.92,1.92,706710,0
2012-09-06,1.95,2.05,1.92,2.005,899048,0
2012-09-07,2.03,2.08,2,2.07,992788,0
2012-09-10,2.06,2.19,2.06,2.165,1015259,0
2012-09-11,2.16,2.25,2.14,2.23,1047086,0
2012-09-12,2.26,2.28,2.16,2.23,677445,0
2012-09-13,2.26,2.34,2.22,2.26,899321,0
2012-09-14,2.32,2.37,2.27,2.36,1499655,0
2012-09-17,2.32,2.35,2.25,2.25,968100,0
2012-09-18,2.25,2.31,2.22,2.3,1353637,0
2012-09-19,2.37,2.45,2.37,2.38,1671847,0
2012-09-20,2.38,2.47,2.33,2.45,1006048,0
2012-09-21,2.47,2.55,2.46,2.495,1594802,0
2012-09-24,2.5,2.52,2.36,2.38,1765925,0
2012-09-25,2.43,2.53,2.32,2.33,1267961,0
2012-09-26,2.33,2.34,2.25,2.27,545282,0
2012-09-27,2.3,2.42,2.3,2.33,589852,0
2012-09-28,2.32,2.35,2.3,2.3,509130,0
2012-10-01,2.32,2.42,2.32,2.36,798124,0
2012-10-02,2.4,2.4,2.33,2.35,640071,0
2012-10-03,2.36,2.37,2.22,2.235,758700,0
2012-10-04,2.25,2.3,2.24,2.25,536724,0
2012-10-05,2.28,2.28,2.19,2.21,610179,0
2012-10-08,2.18,2.19,2.11,2.14,532094,0
2012-10-09,2.15,2.2,2.14,2.165,532486,0
2012-10-10,2.16,2.22,2.16,2.19,591396,0
2012-10-11,2.22,2.28,2.18,2.27,671488,0
2012-10-12,2.27,2.27,2.18,2.2,394348,0
2012-10-15,2.22,2.22,2.16,2.18,235401,0
2012-10-16,2.2,2.23,2.16,2.18,897734,0
2012-10-17,2.19,2.2,2.15,2.17,523945,0
2012-10-18,2.2,2.23,2.16,2.19,803640,0
2012-10-19,2.19,2.19,2.12,2.15,714824,0
2012-10-22,2.16,2.17,2.08,2.1,680464,0
2012-10-23,2.08,2.18,2.05,2.13,708896,0
2012-10-24,2.15,2.17,2.05,2.13,372486,0
2012-10-25,2.18,2.18,2.04,2.06,829597,0
2012-10-26,2.07,2.12,2.06,2.11,379344,0
2012-10-31,2.1,2.1199,2.03,2.07,439174,0
2012-11-01,2.1,2.1,2.03,2.08,422289,0
2012-11-02,2.1,2.11,2.02,2.02,496553,0
2012-11-05,2.04,2.115,2.04,2.11,550072,0
2012-11-06,2.14,2.28,2.08,2.26,1438976,0
2012-11-07,2.17,2.22,2.08,2.11,599578,0
2012-11-08,2.12,2.16,2.09,2.0999,295168,0
2012-11-09,2.05,2.15,2.05,2.11,531622,0
2012-11-12,2.07,2.15,1.89,1.96,1269570,0
2012-11-13,1.94,1.94,1.58,1.7,2287044,0
2012-11-14,1.7,1.92,1.7,1.75,1290590,0
2012-11-15,1.72,1.79,1.61,1.61,783182,0
2012-11-16,1.6,1.68,1.55,1.59,1195500,0
2012-11-19,1.59,1.76,1.58,1.73,1102326,0
2012-11-20,1.73,1.75,1.65,1.74,524680,0
2012-11-21,1.76,1.85,1.71,1.83,451939,0
2012-11-23,1.85,1.85,1.79,1.81,178036,0
2012-11-26,1.81,1.97,1.7733,1.93,669334,0
2012-11-27,1.93,2.18,1.89,2.03,1451229,0
2012-11-28,2.01,2.14,1.97,2.1,673907,0
2012-11-29,2.12,2.25,2.115,2.24,1007429,0
2012-11-30,2.25,2.36,2.2,2.22,1227697,0
2012-12-03,2.18,2.22,2,2.02,1345567,0
2012-12-04,2.02,2.06,2,2.01,559220,0
2012-12-05,2.03,2.1,2.03,2.09,914419,0
2012-12-06,2.08,2.085,1.87,1.88,1386026,0
2012-12-07,1.9499,1.9499,1.78,1.81,1316585,0
2012-12-10,1.81,1.94,1.81,1.9,645483,0
2012-12-11,1.93,1.93,1.85,1.89,487341,0
2012-12-12,1.89,1.93,1.87,1.9,500326,0
2012-12-13,1.89,1.9,1.82,1.86,327855,0
2012-12-14,1.85,1.89,1.82,1.83,555399,0
2012-12-17,1.86,1.89,1.82,1.87,714605,0
2012-12-18,1.9,2.08,1.87,2.08,1627407,0
2012-12-19,2.12,2.26,2.09,2.17,2084749,0
2012-12-20,2.16,2.19,2.06,2.16,1149728,0
2012-12-21,2.12,2.18,2,2.18,1488484,0
2012-12-24,2.1,2.17,2.1,2.11,305700,0
2012-12-26,2.15,2.1799,2.08,2.1,526569,0
2012-12-27,2.08,2.09,1.98,2.05,714955,0
2012-12-28,2.03,2.06,2,2,376545,0
2012-12-31,2,2.19,2,2.19,1036027,0
2013-01-02,2.3,2.35,2.22,2.29,1545335,0
2013-01-03,2.28,2.37,2.25,2.25,904662,0
2013-01-04,2.26,2.29,2.2,2.25,903881,0
2013-01-07,2.22,2.25,2.14,2.19,790032,0
2013-01-08,2.25,2.27,2.19,2.27,644159,0
2013-01-09,2.3,2.36,2.27,2.28,732910,0
2013-01-10,2.31,2.31,2.23,2.24,512610,0
2013-01-11,2.21,2.25,2.15,2.22,519738,0
2013-01-14,2.22,2.25,2.2,2.21,286778,0
2013-01-15,2.18,2.25,2.18,2.24,369227,0
2013-01-16,2.24,2.25,2.21,2.21,305148,0
2013-01-17,2.25,2.25,2.2,2.23,392270,0
2013-01-18,2.22,2.23,2.16,2.19,575829,0
2013-01-22,2.18,2.2,2.06,2.15,1032394,0
2013-01-23,2.14,2.15,2.1,2.15,558460,0
2013-01-24,2.17,2.21,2.11,2.18,667354,0
2013-01-25,2.2,2.2,2.12,2.14,619606,0
2013-01-28,2.15,2.15,2.1,2.12,425920,0
2013-01-29,2.16,2.17,2.12,2.13,507917,0
2013-01-30,2.14,2.17,2.12,2.13,546831,0
2013-01-31,2.14,2.16,2.12,2.15,314835,0
2013-02-01,2.16,2.22,2.13,2.2,849897,0
2013-02-04,2.2,2.23,2.12,2.14,478335,0
2013-02-05,2.16,2.25,2.13,2.25,647502,0
2013-02-06,2.22,2.25,2.14,2.2,583864,0
2013-02-07,2.21,2.21,2.11,2.12,623205,0
2013-02-08,2.12,2.155,2.11,2.13,424372,0
2013-02-11,2.12,2.13,2.08,2.11,320611,0
2013-02-12,2.12,2.12,2.08,2.09,285442,0
2013-02-13,2.11,2.11,2.08,2.08,416937,0
2013-02-14,2.09,2.18,2.09,2.16,556112,0
2013-02-15,2.18,2.19,2.1,2.15,438067,0
2013-02-19,2.17,2.17,2.12,2.16,462577,0
2013-02-20,2.14,2.19,2.12,2.12,671893,0
2013-02-21,2.12,2.13,2.05,2.06,450933,0
2013-02-22,2.11,2.12,2.08,2.12,350514,0
2013-02-25,2.13,2.13,2.06,2.06,490537,0
2013-02-26,2.07,2.09,1.98,1.99,497867,0
2013-02-27,2,2.02,1.99,2,243281,0
2013-02-28,2,2.08,1.96,2.06,477749,0
2013-03-01,2,2.06,1.96,1.97,484792,0
2013-03-04,1.96,2.07,1.93,2.05,777298,0
2013-03-05,2.06,2.08,2.02,2.07,511506,0
2013-03-06,2.07,2.09,2.04,2.09,300198,0
2013-03-07,2.07,2.18,2.07,2.18,696046,0
2013-03-08,2.2,2.2,2.14,2.19,594299,0
2013-03-11,2.16,2.24,2.152,2.24,623474,0
2013-03-12,2.25,2.26,2.18,2.2,336488,0
2013-03-13,2.16,2.2,2.15,2.16,294100,0
2013-03-14,2.16,2.25,2.13,2.25,544955,0
2013-03-15,2.2,2.23,2.12,2.14,1280455,0
2013-03-18,2.11,2.25,2.075,2.25,804201,0
2013-03-19,2.24,2.54,2.19,2.36,4292752,0
2013-03-20,2.33,2.39,2.23,2.34,751314,0
2013-03-21,2.29,2.44,2.2506,2.38,752195,0
2013-03-22,2.37,2.41,2.36,2.39,350673,0
2013-03-25,2.43,2.45,2.3,2.32,504887,0
2013-03-26,2.35,2.35,2.27,2.35,374386,0
2013-03-27,2.31,2.32,2.25,2.29,271146,0
2013-03-28,2.32,2.33,2.24,2.31,388842,0
2013-04-01,2.3,2.34,2.24,2.27,356913,0
2013-04-02,2.3,2.3,2.15,2.2,460015,0
2013-04-03,2.2,2.2,2.11,2.15,490542,0
2013-04-04,2.15,2.15,2.11,2.12,271852,0
2013-04-05,2.1,2.16,2.07,2.16,350231,0
2013-04-08,2.16,2.26,2.15,2.24,484302,0
2013-04-09,2.25,2.35,2.21,2.28,612578,0
2013-04-10,2.29,2.33,2.26,2.29,769995,0
2013-04-11,2.29,2.31,2.25,2.29,451880,0
2013-04-12,2.24,2.29,2.2,2.26,415800,0
2013-04-15,2.22,2.22,2.05,2.1,975991,0
2013-04-16,2.15,2.16,2.06,2.13,587406,0
2013-04-17,2.11,2.14,1.99,2.05,726735,0
2013-04-18,2.06,2.24,2.05,2.23,602084,0
2013-04-19,2.21,2.23,2.13,2.2,469062,0
2013-04-22,2.2,2.2399,2.08,2.14,482924,0
2013-04-23,2.12,2.18,2.09,2.15,602310,0
2013-04-24,2.15,2.22,2.12,2.2,352865,0
2013-04-25,2.19,2.25,2.19,2.23,360863,0
2013-04-26,2.249,2.249,2.2,2.21,273189,0
2013-04-29,2.23,2.23,2.19,2.21,365234,0
2013-04-30,2.19,2.25,2.15,2.24,410877,0
2013-05-01,2.24,2.24,2.12,2.14,597895,0
2013-05-02,2.17,2.18,2.14,2.18,321803,0
2013-05-03,2.2,2.25,2.19,2.25,632046,0
2013-05-06,2.24,2.34,2.24,2.34,599054,0
2013-05-07,2.33,2.41,2.325,2.39,639958,0
2013-05-08,2.37,2.44,2.33,2.44,565556,0
2013-05-09,2.42,2.45,2.31,2.41,502497,0
2013-05-10,2.42,2.45,2.2301,2.26,854588,0
2013-05-13,2.27,2.34,2.24,2.34,402419,0
2013-05-14,2.32,2.39,2.31,2.39,465999,0
2013-05-15,2.37,2.38,2.3,2.38,419354,0
2013-05-16,2.36,2.41,2.32,2.35,307285,0
2013-05-17,2.35,2.43,2.33,2.43,432707,0
2013-05-20,2.4,2.49,2.39,2.49,562270,0
2013-05-21,2.49,2.49,2.44,2.48,386081,0
2013-05-22,2.49,2.55,2.44,2.45,799692,0
2013-05-23,2.45,2.48,2.33,2.47,468133,0
2013-05-24,2.47,2.49,2.38,2.45,384933,0
2013-05-28,2.49,2.53,2.375,2.47,427325,0
2013-05-29,2.45,2.47,2.35,2.37,342587,0
2013-05-30,2.39,2.42,2.3,2.41,385806,0
2013-05-31,2.38,2.41,2.32,2.33,664017,0
2013-06-03,2.33,2.43,2.32,2.42,692212,0
2013-06-04,2.43,2.47,2.38,2.43,336177,0
2013-06-05,2.43,2.45,2.31,2.32,452359,0
2013-06-06,2.33,2.37,2.25,2.32,698871,0
2013-06-07,2.32,2.32,2.25,2.26,418576,0
2013-06-10,2.16,2.25,2.16,2.25,646357,0
2013-06-11,2.19,2.25,2.16,2.19,451433,0
2013-06-12,2.19,2.23,2.11,2.14,600836,0
2013-06-13,2.14,2.21,2.11,2.18,489406,0
2013-06-14,2.18,2.21,2.15,2.16,293849,0
2013-06-17,2.18,2.24,2.17,2.19,530635,0
2013-06-18,2.23,2.24,2.19,2.24,798862,0
2013-06-19,2.25,2.32,2.24,2.28,1038337,0
2013-06-20,2.27,2.3,2.17,2.19,611739,0
2013-06-21,2.19,2.26,2.15,2.19,668466,0
2013-06-24,2.19,2.22,2.15,2.15,545139,0
2013-06-25,2.2,2.21,2.16,2.19,578076,0
2013-06-26,2.21,2.22,2.11,2.13,502402,0
2013-06-27,2.13,2.16,2.12,2.12,260398,0
2013-06-28,2.13,2.15,2.09,2.1,905507,0
2013-07-01,2.1,2.11,2.03,2.08,954009,0
2013-07-02,2.09,2.09,2.01,2.04,705413,0
2013-07-03,2.04,2.07,2.03,2.04,382635,0
2013-07-05,2.09,2.09,2.04,2.08,487541,0
2013-07-08,2.11,2.11,2.05,2.06,629415,0
2013-07-09,2.09,2.09,2.05,2.055,445619,0
2013-07-10,2.07,2.22,2.0601,2.21,769277,0
2013-07-11,2.29,2.29,2.21,2.28,630329,0
2013-07-12,2.29,2.34,2.28,2.33,467784,0
2013-07-15,2.34,2.4,2.33,2.4,562516,0
2013-07-16,2.4,2.45,2.39,2.44,747792,0
2013-07-17,2.45,2.46,2.35,2.41,698081,0
2013-07-18,2.4,2.44,2.39,2.43,460749,0
2013-07-19,2.43,2.43,2.4,2.43,371980,0
2013-07-22,2.41,2.45,2.41,2.44,421241,0
2013-07-23,2.44,2.45,2.42,2.44,444152,0
2013-07-24,2.44,2.44,2.355,2.37,490884,0
2013-07-25,2.35,2.45,2.33,2.4,847776,0
2013-07-26,2.39,2.42,2.37,2.4,274580,0
2013-07-29,2.4,2.43,2.35,2.35,315377,0
2013-07-30,2.36,2.44,2.35,2.42,449874,0
2013-07-31,2.42,2.45,2.3701,2.43,480959,0
2013-08-01,2.43,2.52,2.42,2.45,640592,0
2013-08-02,2.51,2.59,2.48,2.57,1626223,0
2013-08-05,2.59,2.65,2.55,2.59,962109,0
2013-08-06,2.58,2.62,2.48,2.58,597583,0
2013-08-07,2.57,2.57,2.45,2.49,545870,0
2013-08-08,2.49,2.56,2.41,2.55,643531,0
2013-08-09,2.56,2.65,2.56,2.57,753082,0
2013-08-12,2.57,2.63,2.53,2.59,552864,0
2013-08-13,2.61,2.61,2.51,2.51,377438,0
2013-08-14,2.59,2.69,2.58,2.67,1794069,0
2013-08-15,2.67,2.69,2.56,2.57,1261417,0
2013-08-16,2.57,2.66,2.56,2.63,657703,0
2013-08-19,2.62,2.72,2.6,2.6,599397,0
2013-08-20,2.6,2.69,2.6,2.61,653571,0
2013-08-21,2.58,2.62,2.56,2.56,614944,0
2013-08-22,2.59,2.62,2.58,2.59,540156,0
2013-08-23,2.6,2.6,2.54,2.56,531301,0
2013-08-26,2.58,2.64,2.57,2.62,1730910,0
2013-08-27,2.59,2.64,2.54,2.57,922438,0
2013-08-28,2.58,2.63,2.56,2.62,842091,0
2013-08-29,2.62,2.63,2.58,2.62,454697,0
2013-08-30,2.61,2.62,2.52,2.52,725803,0
2013-09-03,2.55,2.6,2.53,2.58,386221,0
2013-09-04,2.56,2.6,2.5,2.52,437676,0
2013-09-05,2.53,2.55,2.46,2.48,903982,0
2013-09-06,2.51,2.53,2.43,2.45,651515,0
2013-09-09,2.44,2.52,2.44,2.52,401171,0
2013-09-10,2.52,2.6,2.48,2.56,826337,0
2013-09-11,2.54,2.62,2.54,2.6,753055,0
2013-09-12,2.63,2.68,2.6,2.61,782689,0
2013-09-13,2.61,2.66,2.61,2.64,765655,0
2013-09-16,2.66,2.66,2.48,2.48,780178,0
2013-09-17,2.49,2.6,2.49,2.6,765893,0
2013-09-18,2.59,2.6,2.51,2.59,624243,0
2013-09-19,2.63,2.63,2.57,2.59,650932,0
2013-09-20,2.59,2.6,2.51,2.53,837412,0
2013-09-23,2.51,2.53,2.48,2.52,512949,0
2013-09-24,2.55,2.58,2.5,2.55,358900,0
2013-09-25,2.57,2.6,2.55,2.57,692309,0
2013-09-26,2.6,2.6,2.55,2.56,280400,0
2013-09-27,2.6,2.63,2.56,2.62,777496,0
2013-09-30,2.59,2.6,2.56,2.57,388500,0
2013-10-01,2.59,2.67,2.57,2.63,1210900,0
2013-10-02,2.65,2.82,2.63,2.79,2662700,0
2013-10-03,2.82,2.98,2.8,2.9,2889000,0
2013-10-04,2.97,3.04,2.93,2.97,1544700,0
2013-10-07,2.98,2.99,2.94,2.95,686200,0
2013-10-08,2.95,2.98,2.76,2.79,1063900,0
2013-10-09,2.79,2.82,2.73,2.74,759516,0
2013-10-10,2.79,2.95,2.76,2.92,1149152,0
2013-10-11,2.9,2.95,2.87,2.92,986718,0
2013-10-14,2.92,2.94,2.87,2.9,537983,0
2013-10-15,2.92,2.95,2.85,2.88,586853,0
2013-10-16,2.89,3,2.88,2.93,2166000,0
2013-10-17,2.94,3.05,2.94,2.99,1934500,0
2013-10-18,3.03,3.05,2.98,2.99,1080400,0
2013-10-21,3.02,3.19,2.99,3.01,2777800,0
2013-10-22,3.05,3.12,2.96,3.01,1064200,0
2013-10-23,3.01,3.04,2.9,3.04,1172273,0
2013-10-24,3.03,3.05,2.98,3.01,930900,0
2013-10-25,3.05,3.09,3,3.08,855151,0
2013-10-28,3.1,3.13,3.01,3.02,1013876,0
2013-10-29,3.02,3.07,3.01,3.02,596100,0
2013-10-30,3.02,3.05,2.91,2.95,1516100,0
2013-10-31,2.95,2.95,2.86,2.89,1012963,0
2013-11-01,2.86,2.94,2.81,2.93,1246200,0
2013-11-04,2.95,3.04,2.93,3.03,1042309,0
2013-11-05,3.04,3.06,3,3.01,1218700,0
2013-11-06,3.2,3.32,3.15,3.16,3370100,0
2013-11-07,3.19,3.3,3.13,3.19,1395300,0
2013-11-08,3.19,3.45,3.19,3.39,1750900,0
2013-11-11,3.45,3.5,3.36,3.42,1257779,0
2013-11-12,3.44,3.58,3.43,3.55,1657200,0
2013-11-13,3.57,3.87,3.46,3.86,2943000,0
2013-11-14,3.94,3.96,3.65,3.66,2551500,0
2013-11-15,3.66,3.7,3.36,3.57,2893500,0
2013-11-18,3.6,3.61,3.42,3.43,1594000,0
2013-11-19,3.42,3.44,3.29,3.36,1537228,0
2013-11-20,3.35,3.54,3.35,3.45,1462500,0
2013-11-21,3.47,3.6,3.45,3.59,1069100,0
2013-11-22,3.62,3.6606,3.5,3.57,847852,0
2013-11-25,3.55,3.6,3.45,3.57,1288300,0
2013-11-26,3.57,3.73,3.52,3.69,1355300,0
2013-11-27,3.7,3.71,3.56,3.61,945900,0
2013-11-29,3.61,3.69,3.56,3.6,478442,0
2013-12-02,3.63,3.77,3.6,3.67,1365400,0
2013-12-03,3.67,3.7,3.56,3.58,1021817,0
2013-12-04,3.57,3.75,3.57,3.71,1351700,0
2013-12-05,3.72,3.74,3.64,3.67,708869,0
2013-12-06,3.7,3.85,3.51,3.53,1684000,0
2013-12-09,3.6,3.67,3.48,3.515,1208526,0
2013-12-10,3.49,3.53,3.31,3.32,1976900,0
2013-12-11,3.31,3.34,3.05,3.07,3192100,0
2013-12-12,3.04,3.37,3.03,3.31,2145586,0
2013-12-13,3.35,3.41,3.2,3.26,1205500,0
2013-12-16,3.26,3.38,3.26,3.27,903873,0
2013-12-17,3.28,3.29,3.14,3.15,852800,0
2013-12-18,3.14,3.28,3.13,3.21,979700,0
2013-12-19,3.18,3.27,3.16,3.18,748800,0
2013-12-20,3.2,3.45,3.18,3.33,1851700,0
2013-12-23,3.33,3.42,3.3,3.31,1028500,0
2013-12-24,3.4,3.56,3.36,3.51,931497,0
2013-12-26,3.52,3.57,3.41,3.45,869400,0
2013-12-27,3.5,3.5,3.35,3.39,706500,0
2013-12-30,3.38,3.43,3.24,3.29,1040500,0
2013-12-31,3.27,3.34,3.21,3.26,1342600,0
2014-01-02,3.26,3.3,3.2,3.28,772330,0
2014-01-03,3.28,3.32,3.181,3.24,510669,0
2014-01-06,3.26,3.26,3.18,3.18,809000,0
2014-01-07,3.2,3.26,3.2,3.21,798700,0
2014-01-08,3.21,3.22,3.09,3.13,1025500,0
2014-01-09,3.14,3.19,3.1,3.18,934800,0
2014-01-10,3.18,3.18,3.11,3.15,1104000,0
2014-01-13,3.14,3.17,2.99,3.04,1530900,0
2014-01-14,3.05,3.12,3.04,3.11,929600,0
2014-01-15,3.14,3.18,3.09,3.11,751500,0
2014-01-16,3.09,3.16,3.09,3.16,479551,0
2014-01-17,3.18,3.3,3.18,3.27,1069700,0
2014-01-21,3.27,3.3,3.18,3.25,1274700,0
2014-01-22,3.24,3.31,3.23,3.26,836500,0
2014-01-23,3.27,3.3,3.18,3.2,770600,0
2014-01-24,3.23,3.23,3.1,3.17,986700,0
2014-01-27,3.2,3.21,3.02,3.12,1080500,0
2014-01-28,3.09,3.25,3.07,3.19,941900,0
2014-01-29,3.15,3.21,3.12,3.19,745200,0
2014-01-30,3.2,3.32,3.16,3.27,1157900,0
2014-01-31,3.21,3.28,3.15,3.17,838400,0
2014-02-03,3.15,3.2,3.05,3.07,1281765,0
2014-02-04,3.1,3.18,3.07,3.14,853860,0
2014-02-05,3.12,3.17,3.08,3.11,686881,0
2014-02-06,3.12,3.19,3.12,3.15,568608,0
2014-02-07,3.17,3.17,3.09,3.14,927529,0
2014-02-10,3.11,3.18,3.09,3.17,724625,0
2014-02-11,3.2,3.35,3.18,3.35,1448319,0
2014-02-12,3.35,3.45,3.35,3.41,801549,0
2014-02-13,3.4,3.4,3.25,3.34,988938,0
2014-02-14,3.34,3.35,3.26,3.31,592143,0
2014-02-18,3.31,3.38,3.265,3.28,995301,0
2014-02-19,3.27,3.35,3.27,3.28,722591,0
2014-02-20,3.3,3.33,3.25,3.32,475345,0
2014-02-21,3.33,3.35,3.27,3.31,688344,0
2014-02-24,3.33,3.49,3.33,3.465,1673158,0
2014-02-25,3.48,3.48,3.39,3.39,485843,0
2014-02-26,3.37,3.4,3.32,3.35,494676,0
2014-02-27,3.32,3.455,3.31,3.43,722985,0
2014-02-28,3.44,3.44,3.34,3.37,912076,0
2014-03-03,3.4,3.42,3.33,3.36,745725,0
2014-03-04,3.4,3.47,3.38,3.39,1459651,0
2014-03-05,3.38,3.43,3.25,3.28,1231317,0
2014-03-06,3.28,3.37,3.26,3.31,900487,0
2014-03-07,3.32,3.33,3.2801,3.3,914453,0
2014-03-10,3.31,3.319,3.2199,3.24,980317,0
2014-03-11,3.25,3.28,3.08,3.15,1895039,0
2014-03-12,3.24,3.26,3.1,3.14,1074473,0
2014-03-13,3.29,3.38,3.22,3.35,2076308,0
2014-03-14,3.38,3.54,3.3685,3.44,2169035,0
2014-03-17,3.47,3.67,3.46,3.66,2076188,0
2014-03-18,3.7,3.96,3.7,3.91,3411778,0
2014-03-19,3.95,3.97,3.73,3.88,2414502,0
2014-03-20,3.86,3.95,3.85,3.89,1270682,0
2014-03-21,3.92,4.1,3.92,4.07,2272460,0
2014-03-24,4.08,4.15,3.89,3.99,1903839,0
2014-03-25,4,4.15,4,4.09,1166616,0
2014-03-26,4.07,4.12,3.92,3.95,2233100,0
2014-03-27,3.95,4,3.62,3.83,3296328,0
2014-03-28,3.82,3.92,3.82,3.87,904206,0
2014-03-31,3.88,3.96,3.85,3.96,1023301,0
2014-04-01,3.98,3.995,3.9,3.95,971052,0
2014-04-02,3.94,3.95,3.82,3.87,1242176,0
2014-04-03,3.91,4.01,3.88,3.97,1693297,0
2014-04-04,3.98,4.06,3.835,3.89,1128680,0
2014-04-07,3.91,4.09,3.89,4.04,1810938,0
2014-04-08,4.08,4.29,4.01,4.19,2888872,0
2014-04-09,4.25,4.44,4.2149,4.42,2548700,0
2014-04-10,4.45,4.74,4.4301,4.59,3713355,0
2014-04-11,4.59,4.87,4.52,4.68,3127782,0
2014-04-14,4.75,4.87,4.56,4.66,2291541,0
2014-04-15,4.7,4.82,4.6401,4.76,1649561,0
2014-04-16,4.83,5.05,4.81,4.96,2505491,0
2014-04-17,4.96,5.19,4.96,5.15,1923030,0
2014-04-21,5.2,5.5,5.1889,5.48,3571111,0
2014-04-22,5.56,5.67,4.91,5.02,6579908,0
2014-04-23,5.01,5.28,5,5.23,3556606,0
2014-04-24,5.28,5.38,5.16,5.34,2056943,0
2014-04-25,5.3,5.38,5.17,5.19,1705230,0
2014-04-28,5.22,5.38,5.15,5.32,1960610,0
2014-04-29,5.32,5.53,5.23,5.24,2616079,0
2014-04-30,5.41,5.46,5.18,5.46,2127221,0
2014-05-01,5.44,5.4899,5.23,5.28,2029618,0
2014-05-02,5.28,5.45,5.28,5.42,1870474,0
2014-05-05,5.42,5.53,5.36,5.42,1703776,0
2014-05-06,5.43,5.5,5.36,5.38,1423755,0
2014-05-07,5.43,5.5,5.23,5.49,2562685,0
2014-05-08,5.63,5.8,5.5,5.56,4003900,0
2014-05-09,5.54,5.66,5.29,5.34,2721200,0
2014-05-12,5.34,5.44,5.18,5.3,2452543,0
2014-05-13,5.32,5.42,5.265,5.28,1448166,0
2014-05-14,5.25,5.3,5.08,5.1,1705347,0
2014-05-15,5.1,5.13,4.47,4.71,5994964,0
2014-05-16,4.69,4.72,4.54,4.68,1634396,0
2014-05-19,4.67,4.8,4.56,4.75,1708296,0
2014-05-20,4.87,4.92,4.75,4.87,2805346,0
2014-05-21,4.89,5.06,4.84,5.03,2445804,0
2014-05-22,5.03,5.25,5,5.18,2631674,0
2014-05-23,5.25,5.25,5.05,5.11,1428425,0
2014-05-27,5.18,5.27,5.06,5.16,1378917,0
2014-05-28,5.15,5.18,5.02,5.1,982189,0
2014-05-29,5.11,5.19,5.07,5.17,1249527,0
2014-05-30,5.17,5.17,5,5.02,1480118,0
2014-06-02,5.02,5.08,4.81,4.84,1775833,0
2014-06-03,4.83,4.89,4.75,4.85,1487368,0
2014-06-04,4.85,4.86,4.55,4.65,2689379,0
2014-06-05,5.04,5.23,4.88,5.23,5783275,0
2014-06-06,5.3,5.45,5.26,5.28,3541967,0
2014-06-09,5.28,5.46,5.28,5.35,1980297,0
2014-06-10,5.36,5.43,5.19,5.23,1665000,0
2014-06-11,5.22,5.23,5.1,5.14,1971948,0
2014-06-12,5.24,5.35,5.13,5.17,2229518,0
2014-06-13,5.22,5.27,5.1,5.14,2536595,0
2014-06-16,5.15,5.34,5.14,5.33,2158138,0
2014-06-17,5.3,5.44,5.2199,5.37,2178958,0
2014-06-18,5.4,5.63,5.38,5.42,4304950,0
2014-06-19,5.32,5.38,5.18,5.22,11798887,0
2014-06-20,5.22,5.6,5.2,5.58,15116839,0
2014-06-23,5.58,5.96,5.55,5.91,6409489,0
2014-06-24,5.91,5.97,5.52,5.56,4694362,0
2014-06-25,5.55,5.85,5.53,5.84,3301076,0
2014-06-26,5.85,6.13,5.66,6.05,4055653,0
2014-06-27,6.04,6.24,6,6.23,3347462,0
2014-06-30,6.24,6.41,6.13,6.26,3796301,0
2014-07-01,6.33,6.45,6.26,6.28,2687736,0
2014-07-02,6.28,6.42,6.12,6.23,2825000,0
2014-07-03,6.23,6.31,6.1,6.14,1409474,0
2014-07-07,6.13,6.13,5.84,5.86,2842188,0
2014-07-08,5.86,6.0977,5.66,6,3703760,0
2014-07-09,5.98,6.19,5.93,6.18,2753253,0
2014-07-10,5.97,6.22,5.9,6.11,2624017,0
2014-07-11,6.07,6.1,5.83,5.85,2741153,0
2014-07-14,5.87,6.17,5.86,5.97,2869734,0
2014-07-15,6.07,6.07,5.54,5.66,4708469,0
2014-07-16,5.7,5.85,5.7,5.74,2284635,0
2014-07-17,5.76,5.87,5.57,5.64,2279166,0
2014-07-18,5.61,5.76,5.55,5.67,1675869,0
2014-07-21,5.62,5.69,5.51,5.57,1941714,0
2014-07-22,5.62,5.8,5.62,5.7,2291373,0
2014-07-23,5.75,5.9,5.68,5.89,2480284,0
2014-07-24,5.89,6.03,5.78,5.96,2354599,0
2014-07-25,5.94,5.9699,5.8,5.805,1848013,0
2014-07-28,5.81,5.84,5.46,5.5,2722014,0
2014-07-29,5.52,5.74,5.505,5.68,2329659,0
2014-07-30,5.69,5.74,5.5,5.52,2312532,0
2014-07-31,5.49,5.53,5.1,5.1,4638268,0
2014-08-01,5.11,5.19,4.85,4.96,3566387,0
2014-08-04,4.98,5.14,4.87,5.09,2833812,0
2014-08-05,5.2,5.25,4.89,5.02,4254719,0
2014-08-06,5.17,5.34,5.04,5.11,3213667,0
2014-08-07,5.2,5.2,4.81,4.96,4187538,0
2014-08-08,4.97,5.33,4.9,5.31,3213615,0
2014-08-11,5.38,5.64,5.35,5.6,3667792,0
2014-08-12,5.54,5.59,5.38,5.4,2735263,0
2014-08-13,5.43,5.58,5.4,5.51,2197157,0
2014-08-14,5.49,5.56,5.36,5.39,2053347,0
2014-08-15,5.44,5.52,5.35,5.49,1530176,0
2014-08-18,5.51,5.56,5.4,5.47,1624135,0
2014-08-19,5.48,5.52,5.35,5.39,2083121,0
2014-08-20,5.39,5.5,5.33,5.47,1245984,0
2014-08-21,5.49,5.58,5.34,5.56,1634554,0
2014-08-22,5.56,5.58,5.41,5.48,1535045,0
2014-08-25,5.54,5.84,5.53,5.78,3787017,0
2014-08-26,5.8,5.98,5.75,5.85,3010034,0
2014-08-27,5.84,5.89,5.67,5.74,1221192,0
2014-08-28,5.72,5.85,5.621,5.83,1349468,0
2014-08-29,5.86,5.92,5.71,5.91,1620549,0
2014-09-02,5.92,6.11,5.8,5.84,3179710,0
2014-09-03,5.92,5.97,5.81,5.82,1636845,0
2014-09-04,5.85,5.92,5.57,5.61,2366090,0
2014-09-05,5.59,5.78,5.58,5.73,1716181,0
2014-09-08,5.7,5.722,5.2601,5.29,3061735,0
2014-09-09,5.33,5.49,5.16,5.25,2194926,0
2014-09-10,5.24,5.41,5.1,5.4,1850901,0
2014-09-11,5.32,5.49,5.21,5.46,2045865,0
2014-09-12,5.48,5.48,5.21,5.26,2120559,0
2014-09-15,5.24,5.3,5.11,5.19,1791199,0
2014-09-16,5.32,5.84,5.3,5.75,4513592,0
2014-09-17,5.78,5.92,5.66,5.84,3163414,0
2014-09-18,5.85,5.89,5.67,5.73,2030831,0
2014-09-19,5.76,5.811,5.5,5.53,3765923,0
2014-09-22,5.55,5.56,5.22,5.28,2626102,0
2014-09-23,5.27,5.57,5.2038,5.38,2171767,0
2014-09-24,5.37,5.58,5.251,5.49,2158061,0
2014-09-25,5.47,5.52,5.27,5.29,1716632,0
2014-09-26,5.34,5.3973,5.25,5.345,1792511,0
2014-09-29,5.25,5.525,5.2,5.51,2164210,0
2014-09-30,5.5,5.522,5.21,5.28,3258761,0
2014-10-01,5.28,5.3,4.92,4.98,3095034,0
2014-10-02,4.91,5.1,4.61,4.83,3642412,0
2014-10-03,4.89,4.96,4.71,4.87,2046741,0
2014-10-06,4.86,5.115,4.76,4.78,3014902,0
2014-10-07,4.75,4.86,4.51,4.52,2513858,0
2014-10-08,4.5,4.6,4.13,4.51,5510125,0
2014-10-09,4.41,4.467,4.05,4.13,2585985,0
2014-10-10,4.09,4.13,3.79,3.84,4336860,0
2014-10-13,3.8,3.83,3.39,3.42,5248166,0
2014-10-14,3.47,3.54,3.21,3.295,4747235,0
2014-10-15,3.16,3.63,3.06,3.62,5957450,0
2014-10-16,3.48,4.15,3.47,4.01,5521762,0
2014-10-17,4.2,4.33,3.77,3.81,4698474,0
2014-10-20,3.82,4.03,3.74,4.02,2733989,0
2014-10-21,4.12,4.31,4.08,4.2,3869932,0
2014-10-22,4.24,4.43,3.905,3.92,3369827,0
2014-10-23,4.04,4.21,3.945,4.13,2363090,0
2014-10-24,4.06,4.18,3.93,4.04,1813956,0
2014-10-27,3.8,3.88,3.55,3.65,2123995,0
2014-10-28,3.65,3.97,3.62,3.97,1890844,0
2014-10-29,4.06,4.26,4.01,4.1,3269270,0
2014-10-30,4.03,4.08,3.81,3.94,2357543,0
2014-10-31,3.97,4.14,3.68,4.13,2601386,0
2014-11-03,4.17,4.43,4,4.01,4456836,0
2014-11-04,4,4,3.77,3.83,2959683,0
2014-11-05,3.89,4.17,3.83,4.09,3465923,0
2014-11-06,4.02,4.1,3.83,4.07,3460461,0
2014-11-07,4.08,4.31,4.05,4.28,3526094,0
2014-11-10,4.33,4.39,4.035,4.12,3502782,0
2014-11-11,4.14,4.21,4,4.16,2385000,0
2014-11-12,4.05,4.18,3.97,4.04,2654343,0
2014-11-13,4,4.0483,3.83,3.91,3340164,0
2014-11-14,3.91,4.08,3.8,4.07,3732125,0
2014-11-17,4.03,4.06,3.85,3.91,2569880,0
2014-11-18,3.9,4.04,3.88,3.96,2255985,0
2014-11-19,3.98,4.07,3.88,3.99,1773067,0
2014-11-20,3.97,4.22,3.97,4.22,2605129,0
2014-11-21,4.28,4.45,4.25,4.34,2942496,0
2014-11-24,4.36,4.43,4.11,4.18,2270288,0
2014-11-25,4.2,4.325,4.05,4.21,2828070,0
2014-11-26,4.15,4.21,3.96,3.97,2209676,0
2014-11-28,3.75,3.83,3.3,3.33,3198334,0
2014-12-01,3.3,3.39,3.02,3.27,4374588,0
2014-12-02,3.21,3.42,3.13,3.18,3321379,0
2014-12-03,3.25,3.355,3.18,3.25,2712804,0
2014-12-04,3.21,3.3,2.72,2.79,4975204,0
2014-12-05,2.88,2.88,2.5401,2.65,4380185,0
2014-12-08,2.54,2.59,2.36,2.36,3919395,0
2014-12-09,2.37,2.65,2.33,2.64,3421476,0
2014-12-10,2.52,2.6,2.45,2.52,3608972,0
2014-12-11,2.53,2.69,2.47,2.5,3424244,0
2014-12-12,2.45,2.73,2.4,2.63,3842594,0
2014-12-15,2.7,2.78,2.52,2.56,3961780,0
2014-12-16,2.47,2.83,2.43,2.66,4987632,0
2014-12-17,2.64,3.04,2.64,2.96,5164131,0
2014-12-18,3.1,3.19,2.875,2.99,3890314,0
2014-12-19,3.04,3.27,2.93,3.26,5402918,0
2014-12-22,3.2,3.33,3.11,3.19,2748930,0
2014-12-23,3.25,3.29,3.17,3.29,2176218,0
2014-12-24,3.25,3.27,3.05,3.16,1367530,0
2014-12-26,3.17,3.3,3.09,3.14,1507066,0
2014-12-29,3.14,3.24,3,3.07,2059271,0
2014-12-30,3.03,3.06,2.92,2.94,2122331,0
2014-12-31,2.9,2.99,2.83,2.94,3180388,0
2015-01-02,2.87,2.98,2.83,2.97,1892973,0
2015-01-05,2.92,2.93,2.75,2.87,1909157,0
2015-01-06,2.77,2.89,2.6,2.73,2551084,0
2015-01-07,2.78,2.8,2.6,2.74,1936386,0
2015-01-08,2.78,2.91,2.72,2.85,2599030,0
2015-01-09,2.87,2.92,2.75,2.9,1887377,0
2015-01-12,2.8,2.82,2.66,2.69,2089593,0
2015-01-13,2.69,2.83,2.6,2.74,2196905,0
2015-01-14,2.69,2.96,2.67,2.94,3464024,0
2015-01-15,3.04,3.04,2.69,2.69,2593134,0
2015-01-16,2.69,2.835,2.66,2.81,2019018,0
2015-01-20,2.81,2.81,2.62,2.69,1923116,0
2015-01-21,2.75,2.88,2.74,2.86,2091405,0
2015-01-22,2.91,2.94,2.75,2.93,1993288,0
2015-01-23,2.92,3,2.84,2.91,1642047,0
2015-01-26,2.92,3.13,2.87,3.12,2409541,0
2015-01-27,3.09,3.29,2.97,3.23,2948256,0
2015-01-28,3.1501,3.2,2.9,2.91,2128266,0
2015-01-29,2.95,2.9899,2.77,2.89,2579972,0
2015-01-30,2.85,3.03,2.81,2.96,2379725,0
2015-02-02,3.06,3.25,3.01,3.25,2693063,0
2015-02-03,3.28,3.56,3.235,3.45,4564561,0
2015-02-04,3.31,3.42,3.06,3.24,3765455,0
2015-02-05,3.29,3.47,3.22,3.31,2672226,0
2015-02-06,3.4,3.42,3.24,3.29,2837561,0
2015-02-09,3.32,3.43,3.275,3.3,2416729,0
2015-02-10,3.3,3.3,3.05,3.13,2121727,0
2015-02-11,3.05,3.26,2.96,3.21,2683901,0
2015-02-12,3.23,3.4801,3.23,3.42,2963476,0
2015-02-13,3.5,3.53,3.38,3.46,1958324,0
2015-02-17,3.43,3.53,3.355,3.45,1539973,0
2015-02-18,3.4,3.5,3.29,3.31,1906066,0
2015-02-19,3.16,3.3,3.11,3.22,2112762,0
2015-02-20,3.23,3.28,3.13,3.16,1685269,0
2015-02-23,3.1,3.195,3.05,3.09,1813087,0
2015-02-24,3.12,3.18,3.09,3.13,1248176,0
2015-02-25,3.15,3.25,3.1,3.23,1671904,0
2015-02-26,3.2,3.21,3.05,3.15,1763820,0
2015-02-27,3.2,3.2,3.01,3.05,1449257,0
2015-03-02,3.06,3.09,2.95,3.03,1714000,0
2015-03-03,3.12,3.19,3.04,3.16,1881300,0
2015-03-04,3.24,3.24,3.07,3.13,1410500,0
2015-03-05,3.25,3.25,3.03,3.11,1861200,0
2015-03-06,3.18,3.34,3.11,3.2,3747300,0
2015-03-09,3.2,3.41,3.2,3.33,2519200,0
2015-03-10,3.27,3.31,3.15,3.15,2159400,0
2015-03-11,3.19,3.24,3.11,3.22,1796700,0
2015-03-12,3.24,3.26,3.15,3.16,1370100,0
2015-03-13,3.14,3.2,3.07,3.15,1784400,0
2015-03-16,3.12,3.16,3.01,3.16,1694500,0
2015-03-17,3.1,3.27,3.1,3.18,1724600,0
2015-03-18,3.14,3.42,3.11,3.4,2336500,0
2015-03-19,3.3,3.38,3.11,3.12,3147800,0
2015-03-20,3.19,3.27,2.91,2.91,13875900,0
2015-03-23,3,3.13,2.97,3.03,3481700,0
2015-03-24,3.03,3.12,3.03,3.1,1496000,0
2015-03-25,3.11,3.17,3.07,3.1,1648000,0
2015-03-26,3.18,3.25,3.13,3.25,2014700,0
2015-03-27,3.24,3.3,3.18,3.26,1776700,0
2015-03-30,3.27,3.28,3.12,3.19,1980900,0
2015-03-31,3.16,3.27,3.15,3.25,1334911,0
2015-04-01,3.28,3.37,3.24,3.3,1530100,0
2015-04-02,3.26,3.38,3.25,3.35,1132100,0
2015-04-06,3.36,3.59,3.35,3.54,3144300,0
2015-04-07,3.54,3.73,3.5151,3.67,2940628,0
2015-04-08,3.67,3.72,3.56,3.57,1853100,0
2015-04-09,3.6,3.67,3.54,3.55,1828847,0
2015-04-10,3.59,3.6,3.37,3.42,2537900,0
2015-04-13,3.51,3.55,3.46,3.48,1733400,0
2015-04-14,3.51,3.64,3.45,3.59,2042400,0
2015-04-15,3.66,3.94,3.65,3.88,2726237,0
2015-04-16,3.81,3.98,3.76,3.81,1672064,0
2015-04-17,3.78,3.8,3.61,3.64,1923300,0
2015-04-20,3.65,3.8,3.61,3.73,1374639,0
2015-04-21,3.77,3.78,3.61,3.61,1331125,0
2015-04-22,3.63,3.668,3.51,3.56,858384,0
2015-04-23,3.59,3.72,3.58,3.72,1200200,0
2015-04-24,3.67,3.71,3.56,3.63,2947794,0
2015-04-27,3.65,3.68,3.52,3.54,1092100,0
2015-04-28,3.57,3.63,3.53,3.6,993270,0
2015-04-29,3.6,3.78,3.56,3.72,1500100,0
2015-04-30,3.75,3.85,3.66,3.8,1966500,0
2015-05-01,3.62,3.78,3.6,3.69,2058400,0
2015-05-04,3.69,3.83,3.61,3.63,1353800,0
2015-05-05,3.7,3.79,3.62,3.66,1511500,0
2015-05-06,3.72,3.74,3.58,3.63,2125042,0
2015-05-07,3.64,3.64,3.24,3.24,3393386,0
2015-05-08,3.36,3.4,3.2,3.36,1377300,0
2015-05-11,3.35,3.36,3.21,3.21,1806700,0
2015-05-12,3.25,3.345,3.205,3.27,1379717,0
2015-05-13,3.26,3.31,3.2051,3.25,1220206,0
2015-05-14,3.25,3.27,3.11,3.12,1528900,0
2015-05-15,3.11,3.2,3.03,3.18,1327069,0
2015-05-18,3.14,3.17,3.08,3.1,1214668,0
2015-05-19,3.08,3.09,2.82,2.89,3356385,0
2015-05-20,2.91,2.95,2.85,2.92,1578900,0
2015-05-21,2.92,3.04,2.92,3.03,1043900,0
2015-05-22,3.03,3.06,2.92,2.96,925400,0
2015-05-26,2.92,2.95,2.86,2.91,1055009,0
2015-05-27,2.87,2.93,2.82,2.87,1542000,0
2015-05-28,2.86,2.9,2.82,2.84,1001067,0
2015-05-29,2.85,2.94,2.85,2.93,1232200,0
2015-06-01,2.92,2.95,2.83,2.93,1826082,0
2015-06-02,2.95,3.06,2.91,3.05,1297474,0
2015-06-03,3.01,3.08,2.99,3.07,1263700,0
2015-06-04,3.05,3.05,2.94,2.95,819700,0
2015-06-05,2.95,3.07,2.92,2.99,748200,0
2015-06-08,2.99,3.01,2.92,2.94,453100,0
2015-06-09,2.97,3,2.9,2.93,668337,0
2015-06-10,2.99,3.05,2.93,3.05,838819,0
2015-06-11,3.05,3.07,3.01,3.04,772781,0
2015-06-12,3.04,3.04,2.97,3.01,422500,0
2015-06-15,2.98,3.03,2.92,2.98,837000,0
2015-06-16,2.97,3.1,2.96,3.09,805100,0
2015-06-17,3.11,3.14,3.02,3.06,862300,0
2015-06-18,3.07,3.11,3.03,3.05,856300,0
2015-06-19,3.04,3.09,2.99,3.02,719200,0
2015-06-22,3.02,3.11,2.97,3.09,600400,0
2015-06-23,3.06,3.19,3.05,3.16,962130,0
2015-06-24,3.18,3.19,3.11,3.11,740800,0
2015-06-25,3.12,3.13,3.02,3.02,818000,0
2015-06-26,3.01,3.03,2.92,2.92,2901600,0
2015-06-29,2.89,2.94,2.83,2.84,906600,0
2015-06-30,2.88,2.95,2.83,2.95,1129072,0
2015-07-01,2.92,2.95,2.75,2.77,917100,0
2015-07-02,2.81,2.82,2.72,2.76,815600,0
2015-07-06,2.71,2.74,2.52,2.6,1455500,0
2015-07-07,2.6,2.7,2.42,2.69,1423400,0
2015-07-08,2.65,2.65,2.5,2.57,769900,0
2015-07-09,2.64,2.68,2.59,2.6,848600,0
2015-07-10,2.61,2.71,2.51,2.56,722800,0
2015-07-13,2.56,2.63,2.51,2.62,571000,0
2015-07-14,2.6,2.72,2.575,2.66,898855,0
2015-07-15,2.64,2.66,2.51,2.53,1020142,0
2015-07-16,2.52,2.55,2.33,2.41,1698200,0
2015-07-17,2.38,2.39,2.26,2.29,1006100,0
2015-07-20,2.29,2.29,2.15,2.16,1357500,0
2015-07-21,2.15,2.27,2.15,2.16,1008800,0
2015-07-22,2.13,2.13,1.95,1.96,2664100,0
2015-07-23,1.96,1.98,1.69,1.97,2912200,0
2015-07-24,2.01,2.04,1.83,1.95,1611900,0
2015-07-27,1.88,1.93,1.77,1.77,764600,0
2015-07-28,1.81,1.9,1.75,1.88,1040500,0
2015-07-29,1.88,2.12,1.81,2.11,1742500,0
2015-07-30,2.08,2.13,2.01,2.04,928400,0
2015-07-31,2,2.05,1.88,1.88,951600,0
2015-08-03,1.83,1.95,1.81,1.84,894011,0
2015-08-04,1.84,1.95,1.78,1.82,710300,0
2015-08-05,1.86,1.89,1.7,1.71,1232700,0
2015-08-06,1.7,1.77,1.52,1.75,2207347,0
2015-08-07,1.7,1.8,1.7,1.75,1703200,0
2015-08-10,1.73,1.94,1.67,1.89,2020700,0
2015-08-11,1.85,1.95,1.74,1.84,1215221,0
2015-08-12,1.82,1.94,1.82,1.92,1242800,0
2015-08-13,1.92,1.93,1.82,1.83,757600,0
2015-08-14,1.83,1.87,1.8,1.81,545700,0
2015-08-17,1.82,1.87,1.78,1.81,633400,0
2015-08-18,1.78,1.79,1.7,1.74,1098100,0
2015-08-19,1.72,1.77,1.6,1.63,850400,0
2015-08-20,1.61,1.69,1.61,1.62,699300,0
2015-08-21,1.58,1.65,1.55,1.56,975600,0
2015-08-24,1.5,1.62,1.43,1.5,1454307,0
2015-08-25,1.62,1.62,1.47,1.48,1143200,0
2015-08-26,1.53,1.61,1.48,1.59,1182000,0
2015-08-27,1.64,1.88,1.63,1.86,1788300,0
2015-08-28,1.83,2.02,1.71,1.92,1506000,0
2015-08-31,1.88,2.01,1.82,1.95,1203900,0
2015-09-01,1.82,1.96,1.74,1.76,1493300,0
2015-09-02,1.79,1.8,1.65,1.69,1547200,0
2015-09-03,1.69,1.79,1.67,1.69,1062300,0
2015-09-04,1.69,1.74,1.64,1.65,1683200,0
2015-09-08,1.65,1.72,1.6,1.66,1452300,0
2015-09-09,1.65,1.71,1.6,1.6,652700,0
2015-09-10,1.6,1.62,1.55,1.6,890807,0
2015-09-11,1.56,1.61,1.55,1.61,510500,0
2015-09-14,1.58,1.58,1.52,1.52,672700,0
2015-09-15,1.51,1.56,1.5,1.51,769400,0
2015-09-16,1.52,1.54,1.47,1.52,1848200,0
2015-09-17,1.51,1.52,1.46,1.49,1431213,0
2015-09-18,1.46,1.48,1.41,1.44,1115000,0
2015-09-21,1.45,1.47,1.41,1.46,719100,0
2015-09-22,1.44,1.47,1.42,1.43,527200,0
2015-09-23,1.43,1.44,1.3,1.3,1570265,0
2015-09-24,1.3,1.33,1.28,1.29,1043333,0
2015-09-25,1.28,1.29,1.22,1.24,1401700,0
2015-09-28,1.24,1.29,1.2,1.27,1047492,0
2015-09-29,1.28,1.36,1.23,1.31,1850400,0
2015-09-30,1.3,1.33,1.26,1.28,928500,0
2015-10-01,1.29,1.36,1.25,1.25,981500,0
2015-10-02,1.26,1.36,1.22,1.36,889800,0
2015-10-05,1.39,1.52,1.39,1.51,1359163,0
2015-10-06,1.53,1.75,1.5,1.72,1798900,0
2015-10-07,1.8,1.88,1.72,1.82,1950443,0
2015-10-08,1.79,1.92,1.76,1.88,1482200,0
2015-10-09,1.91,1.95,1.85,1.91,1453000,0
2015-10-12,1.91,1.93,1.7,1.74,998625,0
2015-10-13,1.74,1.82,1.73,1.75,580600,0
2015-10-14,1.75,1.77,1.67,1.72,512500,0
2015-10-15,1.71,1.8,1.67,1.77,626200,0
2015-10-16,1.79,1.81,1.71,1.8,538700,0
2015-10-19,1.75,1.774,1.65,1.68,618195,0
2015-10-20,1.68,1.74,1.66,1.7,433100,0
2015-10-21,1.7,1.72,1.65,1.65,480500,0
2015-10-22,1.66,1.7,1.6,1.63,642300,0
2015-10-23,1.61,1.64,1.55,1.57,669600,0
2015-10-26,1.59,1.59,1.51,1.53,421000,0
2015-10-27,1.51,1.53,1.42,1.43,618300,0
2015-10-28,1.43,1.58,1.42,1.56,956500,0
2015-10-29,1.56,1.64,1.52,1.58,782500,0
2015-10-30,1.58,1.62,1.52,1.59,407500,0
2015-11-02,1.57,1.67,1.56,1.63,436777,0
2015-11-03,1.66,1.7,1.615,1.63,832249,0
2015-11-04,1.63,1.64,1.45,1.5,1133082,0
2015-11-05,1.46,1.52,1.45,1.48,627200,0
2015-11-06,1.48,1.54,1.45,1.51,543400,0
2015-11-09,1.5,1.54,1.47,1.49,377868,0
2015-11-10,1.47,1.5,1.42,1.45,613900,0
2015-11-11,1.48,1.49,1.27,1.34,1091000,0
2015-11-12,1.32,1.35,1.31,1.32,424800,0
2015-11-13,1.31,1.39,1.25,1.38,955200,0
2015-11-16,1.39,1.49,1.37,1.49,798100,0
2015-11-17,1.48,1.49,1.37,1.4,526300,0
2015-11-18,1.41,1.44,1.35,1.4,478900,0
2015-11-19,1.39,1.42,1.33,1.38,397000,0
2015-11-20,1.39,1.39,1.33,1.34,573200,0
2015-11-23,1.32,1.36,1.31,1.32,475300,0
2015-11-24,1.33,1.43,1.33,1.4,528900,0
2015-11-25,1.38,1.41,1.35,1.38,438900,0
2015-11-27,1.35,1.37,1.3,1.32,542300,0
2015-11-30,1.35,1.36,1.32,1.32,1702900,0
2015-12-01,1.35,1.36,1.3,1.32,647672,0
2015-12-02,1.32,1.34,1.25,1.27,753827,0
2015-12-03,1.29,1.32,1.26,1.27,449113,0
2015-12-04,1.27,1.27,1.22,1.23,970200,0
2015-12-07,1.2,1.23,1.05,1.07,2000200,0
2015-12-08,1.06,1.09,1.04,1.07,1055375,0
2015-12-09,1.08,1.15,1.06,1.08,1182700,0
2015-12-10,1.08,1.11,1.06,1.08,909900,0
2015-12-11,1.03,1.09,1.02,1.04,1126000,0
2015-12-14,1.02,1.04,0.93,0.9354,1814528,0
2015-12-15,0.93,1.02,0.93,0.95,1594100,0
2015-12-16,0.96,1.01,0.88,0.91,1706200,0
2015-12-17,0.9,0.95,0.87,0.88,1867100,0
2015-12-18,0.88,0.93,0.87,0.89,747100,0
2015-12-21,0.89,0.89,0.84,0.89,979400,0
2015-12-22,0.87,0.9321,0.8503,0.8711,661815,0
2015-12-23,0.88,1.03,0.88,1.02,834500,0
2015-12-24,1.05,1.06,0.9901,1.05,740337,0
2015-12-28,1.12,1.2599,1.06,1.15,2680131,0
2015-12-29,1.18,1.2499,1.15,1.16,1596207,0
2015-12-30,1.16,1.2,1.14,1.15,765728,0
2015-12-31,1.15,1.17,1.05,1.06,1638910,0
2016-01-04,1.08,1.139,1.06,1.08,730445,0
2016-01-05,1.1,1.12,1.06,1.09,465346,0
2016-01-06,1.06,1.08,1.02,1.02,818120,0
2016-01-07,1,1.01,0.9099,0.9167,1075541,0
2016-01-08,0.94,0.9737,0.92,0.9501,603258,0
2016-01-11,0.9501,0.97,0.8694,0.8694,902201,0
2016-01-12,0.9,0.9,0.85,0.86,849489,0
2016-01-13,0.86,0.91,0.78,0.8113,1342302,0
2016-01-14,0.83,0.861,0.774,0.8577,763694,0
2016-01-15,0.82,0.84,0.78,0.81,814949,0
2016-01-19,0.79,0.82,0.74,0.75,962100,0
2016-01-20,0.7315,0.7588,0.65,0.7501,2447894,0
2016-01-21,0.69,0.97,0.69,0.9427,2044736,0
2016-01-22,1.04,1.14,0.96,1.02,1415017,0
2016-01-25,0.98,1.02,0.924,0.925,736087,0
2016-01-26,0.94,1.04,0.93,1.02,655735,0
2016-01-27,0.989,1.07,0.977,0.977,708108,0
2016-01-28,1.04,1.06,0.99,1.05,540264,0
2016-01-29,1.06,1.14,1.02,1.14,996602,0
2016-02-01,1.05,1.0801,0.99,1.01,671911,0
2016-02-02,1.03,1.03,0.93,0.9497,365668,0
2016-02-03,0.9708,1.03,0.92,1.01,298609,0
2016-02-04,1.01,1.07,0.96,0.9601,516225,0
2016-02-05,0.96,0.98,0.9266,0.9273,519601,0
2016-02-08,0.92,0.9951,0.82,0.9762,757969,0
2016-02-09,0.92,0.96,0.8626,0.8626,465969,0
2016-02-10,0.8501,0.87,0.8,0.8001,734880,0
2016-02-11,0.8,0.819,0.755,0.7936,839383,0
2016-02-12,0.86,0.89,0.815,0.8799,914301,0
2016-02-16,0.94,0.95,0.8712,0.93,544079,0
2016-02-17,0.94,1.05,0.9062,1.03,993157,0
2016-02-18,1.05,1.05,0.96,0.99,653337,0
2016-02-19,0.9875,0.9999,0.921,0.9301,592046,0
2016-02-22,0.95,0.9999,0.92,0.9559,683071,0
2016-02-23,0.93,0.95,0.88,0.8801,625158,0
2016-02-24,0.87,0.8984,0.85,0.87,285531,0
2016-02-25,0.87,0.8985,0.805,0.83,521908,0
2016-02-26,0.86,0.9167,0.86,0.88,557697,0
2016-02-29,0.92,0.929,0.8801,0.9,349703,0
2016-03-01,0.95,0.95,0.901,0.91,463593,0
2016-03-02,0.9349,0.99,0.9024,0.9892,457138,0
2016-03-03,1,1.07,0.99,1.03,813021,0
2016-03-04,1.02,1.31,1.015,1.15,2695933,0
2016-03-07,1.24,1.31,1.16,1.19,2137232,0
2016-03-08,1.23,1.24,1.05,1.08,1118985,0
2016-03-09,1.12,1.17,1.1,1.13,464468,0
2016-03-10,1.14,1.14,1.05,1.09,397475,0
2016-03-11,1.1,1.12,1.03,1.05,1141156,0
2016-03-14,1.05,1.06,0.9702,1,1168045,0
2016-03-15,1,1.01,0.9505,0.9707,658589,0
2016-03-16,0.99,1.1,0.99,1.07,1178459,0
2016-03-17,1.11,1.2,1.071,1.19,1422843,0
2016-03-18,1.21,1.25,1.11,1.15,1232917,0
2016-03-21,1.13,1.18,1.11,1.13,613231,0
2016-03-22,1.12,1.14,1.08,1.08,494605,0
2016-03-23,1.09,1.1,1.01,1.02,796054,0
2016-03-24,1,1.03,0.9702,1.02,838469,0
2016-03-28,1.01,1.02,0.9715,0.9752,492823,0
2016-03-29,0.97,0.99,0.9201,0.9769,775454,0
2016-03-30,1.02,1.04,1,1.02,488006,0
2016-03-31,1.01,1.04,1,1.01,340557,0
2016-04-01,0.99,1.02,0.95,0.95,733713,0
2016-04-04,0.97,0.9724,0.911,0.915,520333,0
2016-04-05,0.915,0.92,0.8947,0.8948,494305,0
2016-04-06,0.917,0.949,0.9,0.94,500754,0
2016-04-07,0.93,0.94,0.91,0.9102,268569,0
2016-04-08,0.95,0.99,0.94,0.9522,594971,0
2016-04-11,0.98,1.01,0.953,0.98,756595,0
2016-04-12,0.98,1.07,0.98,1.06,1002192,0
2016-04-13,1.08,1.08,1.01,1.04,579618,0
2016-04-14,1.04,1.06,1.02,1.04,389342,0
2016-04-15,1.01,1.06,0.99,1.05,454373,0
2016-04-18,1.03,1.08,0.995,1.04,1198979,0
2016-04-19,1.02,1.1,1.02,1.07,1020180,0
2016-04-20,1.06,1.12,1.05,1.08,1035561,0
2016-04-21,1.11,1.14,1.09,1.09,902776,0
2016-04-22,1.08,1.18,1.08,1.17,1079331,0
2016-04-25,1.17,1.22,1.13,1.15,704947,0
2016-04-26,1.16,1.2,1.1501,1.18,599434,0
2016-04-27,1.22,1.28,1.21,1.26,1504662,0
2016-04-28,1.28,1.5,1.27,1.44,3134105,0
2016-04-29,1.51,1.58,1.48,1.51,3805736,0
2016-05-02,1.5,1.5,1.35,1.37,2049364,0
2016-05-03,1.35,1.389,1.26,1.34,1122823,0
2016-05-04,1.35,1.45,1.28,1.29,1121759,0
2016-05-05,1.38,1.42,1.3,1.32,830773,0
2016-05-06,1.29,1.43,1.28,1.37,773794,0
2016-05-09,1.37,1.38,1.3,1.33,612848,0
2016-05-10,1.34,1.36,1.3,1.34,625284,0
2016-05-11,1.32,1.37,1.2424,1.32,1307383,0
2016-05-12,1.35,1.45,1.32,1.36,796908,0
2016-05-13,1.36,1.42,1.34,1.37,660941,0
2016-05-16,1.4,1.49,1.38,1.44,935907,0
2016-05-17,1.48,1.49,1.41,1.43,1017950,0
2016-05-18,1.41,1.45,1.34,1.36,895508,0
2016-05-19,1.34,1.34,1.25,1.33,724287,0
2016-05-20,1.02,1.07,0.9804,1.03,15882947,0
2016-05-23,1.04,1.07,0.991,1.06,2142221,0
2016-05-24,1.06,1.11,1.03,1.09,2295847,0
2016-05-25,1.11,1.24,1.07,1.21,2784117,0
2016-05-26,1.26,1.26,1.17,1.21,1784960,0
2016-05-27,1.21,1.22,1.14,1.14,1283139,0
2016-05-31,1.16,1.21,1.12,1.13,2542909,0
2016-06-01,1.12,1.2,1.06,1.18,2144291,0
2016-06-02,1.16,1.23,1.11,1.23,2177043,0
2016-06-03,1.24,1.24,1.16,1.21,1054031,0
2016-06-06,1.24,1.24,1.18,1.22,984993,0
2016-06-07,1.24,1.25,1.22,1.23,745596,0
2016-06-08,1.25,1.26,1.23,1.25,812241,0
2016-06-09,1.23,1.23,1.2,1.22,577243,0
2016-06-10,1.2,1.215,1.15,1.16,607374,0
2016-06-13,1.11,1.2,1.0999,1.17,884046,0
2016-06-14,1.15,1.21,1.12,1.16,611044,0
2016-06-15,1.15,1.18,1.13,1.15,443793,0
2016-06-16,1.13,1.15,1.06,1.08,1116703,0
2016-06-17,1.13,1.18,1.12,1.14,913783,0
2016-06-20,1.16,1.185,1.14,1.145,926047,0
2016-06-21,1.14,1.15,1.09,1.12,1088573,0
2016-06-22,1.15,1.16,1.1,1.12,638178,0
2016-06-23,1.13,1.14,1.11,1.12,698487,0
2016-06-24,1.05,1.12,1.05,1.12,2169023,0
2016-06-27,1.11,1.11,1.04,1.05,1868234,0
2016-06-28,1.08,1.1,1.07,1.09,936139,0
2016-06-29,1.1,1.15,1.06,1.14,1806357,0
2016-06-30,1.14,1.14,1.09,1.13,589050,0
2016-07-01,1.11,1.16,1.106,1.16,703853,0
2016-07-05,1.12,1.1464,1.08,1.1,826317,0
2016-07-06,1.07,1.12,1.07,1.12,587539,0
2016-07-07,1.13,1.15,1.07,1.09,947003,0
2016-07-08,1.11,1.18,1.09,1.18,1525410,0
2016-07-11,1.17,1.2,1.16,1.19,709352,0
2016-07-12,1.21,1.26,1.19,1.24,1628185,0
2016-07-13,1.25,1.26,1.17,1.17,862835,0
2016-07-14,1.18,1.2,1.17,1.18,436603,0
2016-07-15,1.18,1.22,1.1501,1.21,528766,0
2016-07-18,1.21,1.21,1.17,1.2,395892,0
2016-07-19,1.18,1.22,1.17,1.22,1322674,0
2016-07-20,1.21,1.25,1.18,1.24,601407,0
2016-07-21,1.25,1.29,1.24,1.27,1987334,0
2016-07-22,1.28,1.31,1.27,1.29,1038163,0
2016-07-25,1.28,1.28,1.17,1.17,962977,0
2016-07-26,1.18,1.19,1.13,1.15,676260,0
2016-07-27,1.12,1.19,1.12,1.14,552253,0
2016-07-28,1.13,1.16,1.114,1.15,430738,0
2016-07-29,1.13,1.16,1.1,1.15,669829,0
2016-08-01,1.14,1.14,1.11,1.12,559706,0
2016-08-02,1.13,1.14,1.11,1.13,1044040,0
2016-08-03,1.14,1.24,1.12,1.23,899356,0
2016-08-04,1.23,1.305,1.22,1.29,2107676,0
2016-08-05,1.3,1.31,1.25,1.29,1043537,0
2016-08-08,1.31,1.34,1.3,1.3,806234,0
2016-08-09,1.32,1.34,1.3,1.31,1158896,0
2016-08-10,1.2,1.24,1.15,1.22,1237150,0
2016-08-11,1.23,1.31,1.21,1.31,1459072,0
2016-08-12,1.31,1.35,1.29,1.35,1241281,0
2016-08-15,1.35,1.42,1.33,1.39,1225329,0
2016-08-16,1.38,1.43,1.35,1.4,1310567,0
2016-08-17,1.39,1.41,1.365,1.39,489061,0
2016-08-18,1.41,1.45,1.4,1.45,665292,0
2016-08-19,1.45,1.45,1.42,1.45,422320,0
2016-08-22,1.44,1.45,1.34,1.36,955416,0
2016-08-23,1.35,1.39,1.31,1.34,1074943,0
2016-08-24,1.32,1.39,1.32,1.33,569936,0
2016-08-25,1.34,1.36,1.32,1.34,277008,0
2016-08-26,1.35,1.3684,1.32,1.35,262889,0
2016-08-29,1.35,1.375,1.32,1.35,455331,0
2016-08-30,1.37,1.39,1.3475,1.37,754907,0
2016-08-31,1.37,1.4,1.36,1.4,615369,0
2016-09-01,1.39,1.4,1.35,1.39,609576,0
2016-09-02,1.4,1.5,1.389,1.5,1364719,0
2016-09-06,1.5,1.63,1.495,1.63,1856334,0
2016-09-07,1.64,1.7,1.61,1.64,922241,0
2016-09-08,1.65,1.7264,1.65,1.68,871462,0
2016-09-09,1.67,1.68,1.55,1.59,874690,0
2016-09-12,1.58,1.6,1.54,1.6,569348,0
2016-09-13,1.59,1.6,1.45,1.5,1377266,0
2016-09-14,1.5,1.53,1.445,1.475,605316,0
2016-09-15,1.46,1.52,1.46,1.5,399220,0
2016-09-16,1.49,1.51,1.41,1.47,687783,0
2016-09-19,1.46,1.5,1.46,1.46,353951,0
2016-09-20,1.46,1.49,1.43,1.49,361184,0
2016-09-21,1.53,1.63,1.5,1.61,1187973,0
2016-09-22,1.63,1.67,1.56,1.66,973746,0
2016-09-23,1.63,1.63,1.56,1.59,707811,0
2016-09-26,1.59,1.62,1.57,1.6,572997,0
2016-09-27,1.6,1.65,1.59,1.62,923925,0
2016-09-28,1.62,1.68,1.56,1.645,1190852,0
2016-09-29,1.67,1.72,1.65,1.67,1016444,0
2016-09-30,1.67,1.7,1.66,1.69,630247,0
2016-10-03,1.69,1.71,1.66,1.67,359392,0
2016-10-04,1.7,1.7,1.62,1.63,483137,0
2016-10-05,1.65,1.77,1.6499,1.72,1018068,0
2016-10-06,1.72,1.78,1.715,1.72,328198,0
2016-10-07,1.72,1.72,1.68,1.69,310947,0
2016-10-10,1.77,1.85,1.75,1.79,1936772,0
2016-10-11,1.82,1.8205,1.75,1.76,562166,0
2016-10-12,1.74,1.75,1.68,1.72,597811,0
2016-10-13,1.7,1.735,1.63,1.63,1570341,0
2016-10-14,1.63,1.68,1.58,1.63,885940,0
2016-10-17,1.64,1.6565,1.58,1.6,209743,0
2016-10-18,1.58,1.615,1.57,1.595,832257,0
2016-10-19,1.63,1.7,1.62,1.7,787884,0
2016-10-20,1.68,1.8,1.68,1.79,835757,0
2016-10-21,1.81,1.9,1.81,1.88,1721158,0
2016-10-24,1.9,1.93,1.81,1.81,1133617,0
2016-10-25,1.81,1.84,1.75,1.8,1106626,0
2016-10-26,1.77,1.85,1.68,1.71,1379089,0
2016-10-27,1.71,1.78,1.71,1.74,976946,0
2016-10-28,1.71,1.74,1.66,1.69,565635,0
2016-10-31,1.68,1.7,1.61,1.62,706753,0
2016-11-01,1.62,1.68,1.62,1.62,947894,0
2016-11-02,1.61,1.64,1.56,1.57,679180,0
2016-11-03,1.57,1.61,1.52,1.55,419368,0
2016-11-04,1.54,1.6,1.52,1.55,380793,0
2016-11-07,1.58,1.6,1.53,1.6,524676,0
2016-11-08,1.59,1.62,1.56,1.59,452873,0
2016-11-09,1.55,1.78,1.55,1.75,1419441,0
2016-11-10,1.76,1.78,1.695,1.74,913179,0
2016-11-11,1.73,1.77,1.69,1.73,1119676,0
2016-11-14,1.76,1.78,1.7,1.77,675884,0
2016-11-15,1.8,1.88,1.8,1.86,1384248,0
2016-11-16,1.85,1.895,1.78,1.8,1036083,0
2016-11-17,1.84,1.89,1.78,1.79,876981,0
2016-11-18,1.8,1.865,1.76,1.84,1038408,0
2016-11-21,1.88,1.95,1.8698,1.93,1545039,0
2016-11-22,1.94,1.95,1.88,1.93,2130459,0
2016-11-23,1.93,1.95,1.88,1.93,2573918,0
2016-11-25,1.9,2,1.9,2,1617818,0
2016-11-28,2.01,2.03,1.89,1.89,2037849,0
2016-11-29,1.86,1.89,1.781,1.85,1322237,0
2016-11-30,2.03,2.14,1.98,2.1,2807311,0
2016-12-01,2.22,2.25,2.13,2.16,2214497,0
2016-12-02,2.15,2.2,2.1,2.14,1586187,0
2016-12-05,2.19,2.23,2.12,2.13,1709318,0
2016-12-06,2.12,2.2,2.05,2.16,1984561,0
2016-12-07,2.15,2.16,2.08,2.09,1090445,0
2016-12-08,2.09,2.34,2.06,2.25,2903099,0
2016-12-09,2.29,2.355,2.27,2.29,1748757,0
2016-12-12,2.52,2.55,2.35,2.4,2548472,0
2016-12-13,2.46,2.51,2.39,2.42,1116167,0
2016-12-14,2.44,2.45,2.3,2.34,1282745,0
2016-12-15,2.32,2.44,2.27,2.43,1960771,0
2016-12-16,2.46,2.59,2.44,2.52,2139558,0
2016-12-19,2.58,2.64,2.5289,2.55,1780707,0
2016-12-20,2.57,2.62,2.55,2.57,1260128,0
2016-12-21,2.58,2.7,2.58,2.63,1318527,0
2016-12-22,2.68,2.69,2.6,2.62,739624,0
2016-12-23,2.6,2.62,2.55,2.61,745201,0
2016-12-27,2.63,2.68,2.59,2.65,761263,0
2016-12-28,2.67,2.67,2.56,2.64,794280,0
2016-12-29,2.64,2.65,2.58,2.64,871760,0
2016-12-30,2.62,2.64,2.53,2.57,1273602,0
2017-01-03,2.64,2.68,2.55,2.67,1859419,0
2017-01-04,2.69,2.9,2.64,2.88,3223932,0
2017-01-05,2.98,2.99,2.8,2.84,2236435,0
2017-01-06,2.89,2.89,2.76,2.78,2201547,0
2017-01-09,2.76,2.83,2.6918,2.72,1559421,0
2017-01-10,2.73,2.84,2.73,2.76,1410957,0
2017-01-11,2.77,2.85,2.7,2.82,1308243,0
2017-01-12,2.85,2.85,2.71,2.75,1149764,0
2017-01-13,2.74,2.82,2.74,2.785,949664,0
2017-01-17,2.87,2.88,2.72,2.75,1068123,0
2017-01-18,2.73,2.76,2.6601,2.71,1362899,0
2017-01-19,2.69,2.73,2.61,2.69,921389,0
2017-01-20,2.6,2.65,2.49,2.51,19203447,0
2017-01-23,2.5,2.585,2.5,2.52,3107891,0
2017-01-24,2.56,2.575,2.45,2.48,3575308,0
2017-01-25,2.5,2.59,2.5,2.55,4631411,0
2017-01-26,2.55,2.605,2.48,2.485,2079679,0
2017-01-27,2.48,2.57,2.48,2.53,1751547,0
2017-01-30,2.52,2.52,2.36,2.39,2635964,0
2017-01-31,2.41,2.485,2.38,2.47,3450229,0
2017-02-01,2.52,2.53,2.43,2.48,1229682,0
2017-02-02,2.48,2.51,2.43,2.48,1132480,0
2017-02-03,2.48,2.52,2.47,2.47,3042142,0
2017-02-06,2.47,2.47,2.36,2.41,2020870,0
2017-02-07,2.38,2.44,2.32,2.38,1536385,0
2017-02-08,2.35,2.365,2.21,2.23,2956525,0
2017-02-09,2.27,2.32,2.21,2.28,2218345,0
2017-02-10,2.33,2.38,2.29,2.32,1374055,0
2017-02-13,2.33,2.37,2.28,2.32,1107377,0
2017-02-14,2.33,2.41,2.3,2.4,1667855,0
2017-02-15,2.4,2.4,2.22,2.29,2029440,0
2017-02-16,2.28,2.3,2.23,2.26,2084886,0
2017-02-17,2.31,2.34,2.24,2.31,2213582,0
2017-02-21,2.36,2.39,2.23,2.25,2144703,0
2017-02-22,2.25,2.3,2.23,2.24,3851169,0
2017-02-23,2.26,2.28,2.19,2.21,3388145,0
2017-02-24,2.19,2.23,2.11,2.16,3000284,0
2017-02-27,2.17,2.23,2.13,2.2,2487645,0
2017-02-28,2.2,2.2,2.1,2.12,2833761,0
2017-03-01,2.15,2.24,2.12,2.24,1620375,0
2017-03-02,2.23,2.25,2.12,2.13,1097620,0
2017-03-03,2.12,2.17,2.09,2.105,986347,0
2017-03-06,2.12,2.13,2.05,2.12,1177354,0
2017-03-07,2.13,2.13,1.98,2.04,2769086,0
2017-03-08,2.03,2.035,1.77,1.78,4341503,0
2017-03-09,1.7,1.8001,1.6701,1.785,2567316,0
2017-03-10,1.82,1.83,1.67,1.68,2149948,0
2017-03-13,1.7,1.7093,1.62,1.65,2808437,0
2017-03-14,1.61,1.61,1.52,1.57,3673663,0
2017-03-15,1.69,1.85,1.617,1.78,4765951,0
2017-03-16,1.85,1.96,1.81,1.88,3492207,0
2017-03-17,1.89,1.985,1.86,1.97,3015218,0
2017-03-20,1.92,2.17,1.88,2.1,3792175,0
2017-03-21,2.09,2.12,1.93,1.94,2461268,0
2017-03-22,1.94,2.05,1.87,2.05,2986755,0
2017-03-23,2.01,2.07,1.99,2.03,1384932,0
2017-03-24,2.02,2.08,2,2.02,1501816,0
2017-03-27,1.95,2.01,1.88,1.93,1113051,0
2017-03-28,1.91,1.99,1.91,1.96,1083839,0
2017-03-29,1.95,2.065,1.95,1.99,1188223,0
2017-03-30,2,2.04,1.94,1.94,1016398,0
2017-03-31,1.95,2.04,1.92,2.02,1188372,0
2017-04-03,2.03,2.04,1.96,2.01,823917,0
2017-04-04,2,2.15,1.98,2.13,2280640,0
2017-04-05,2.15,2.2,2.075,2.15,4426379,0
2017-04-06,2.15,2.25,2.1,2.24,1575424,0
2017-04-07,2.28,2.34,2.18,2.2,2139284,0
2017-04-10,2.23,2.25,2.18,2.21,817659,0
2017-04-11,2.22,2.24,2.17,2.19,1165828,0
2017-04-12,2.18,2.2,2.09,2.12,1137710,0
2017-04-13,2.1,2.12,1.96,1.96,1274956,0
2017-04-17,1.96,2.035,1.92,1.99,1034335,0
2017-04-18,1.98,2.02,1.92,1.95,946522,0
2017-04-19,2,2,1.84,1.85,1146684,0
2017-04-20,1.86,1.91,1.79,1.8,1302574,0
2017-04-21,1.79,1.92,1.77,1.9,1372158,0
2017-04-24,1.93,1.97,1.89,1.93,1319740,0
2017-04-25,1.94,1.99,1.91,1.97,617783,0
2017-04-26,1.97,2.1,1.94,2,2081857,0
2017-04-27,1.98,2,1.89,1.92,912214,0
2017-04-28,1.94,1.98,1.81,1.87,2064456,0
2017-05-01,1.85,1.9,1.8226,1.89,680511,0
2017-05-02,1.89,1.91,1.78,1.82,925513,0
2017-05-03,1.85,1.86,1.78,1.82,852574,0
2017-05-04,1.82,1.82,1.66,1.69,1705001,0
2017-05-05,1.71,1.765,1.69,1.72,1597648,0
2017-05-08,1.74,1.8,1.72,1.79,1001166,0
2017-05-09,1.82,1.88,1.79,1.87,1351822,0
2017-05-10,1.89,2,1.86,1.92,1822716,0
2017-05-11,1.95,1.97,1.82,1.83,1394058,0
2017-05-12,1.83,1.94,1.82,1.93,1305058,0
2017-05-15,2,2,1.89,1.93,1448515,0
2017-05-16,1.92,2,1.9034,1.97,1369029,0
2017-05-17,1.94,1.97,1.89,1.89,926741,0
2017-05-18,1.9,1.92,1.82,1.84,1288180,0
2017-05-19,1.85,1.91,1.84,1.86,1720887,0
2017-05-22,1.88,1.92,1.85,1.88,706239,0
2017-05-23,1.88,1.895,1.85,1.87,538921,0
2017-05-24,1.88,2.08,1.8719,1.9,4532213,0
2017-05-25,1.93,2,1.86,1.92,1500759,0
2017-05-26,1.95,1.96,1.87,1.93,2805109,0
2017-05-30,1.94,1.94,1.82,1.83,1569790,0
2017-05-31,1.83,1.87,1.8,1.84,987942,0
2017-06-01,1.86,1.91,1.84,1.86,723537,0
2017-06-02,1.85,1.865,1.8,1.83,737273,0
2017-06-05,1.82,1.86,1.8,1.845,692539,0
2017-06-06,1.83,1.95,1.81,1.95,1096186,0
2017-06-07,1.94,1.95,1.83,1.87,1002020,0
2017-06-08,1.85,1.92,1.83,1.89,685712,0
2017-06-09,1.89,1.97,1.87,1.94,841452,0
2017-06-12,1.96,2.01,1.945,1.96,1243988,0
2017-06-13,1.96,2.02,1.93,1.98,948817,0
2017-06-14,1.97,1.99,1.86,1.89,1148950,0
2017-06-15,1.88,1.91,1.8,1.82,1126894,0
2017-06-16,1.81,1.89,1.81,1.83,1784790,0
2017-06-19,1.83,1.86,1.82,1.83,690708,0
2017-06-20,1.82,1.85,1.73,1.84,1461229,0
2017-06-21,1.82,1.83,1.66,1.67,2166500,0
2017-06-22,1.7,1.71,1.52,1.53,3390661,0
2017-06-23,1.55,1.6,1.45,1.59,5706538,0
2017-06-26,1.6,1.63,1.51,1.58,1471481,0
2017-06-27,1.59,1.6,1.52,1.52,856788,0
2017-06-28,1.52,1.57,1.5,1.51,1746722,0
2017-06-29,1.51,1.59,1.51,1.58,1884223,0
2017-06-30,1.57,1.63,1.52,1.62,1554511,0
2017-07-03,1.62,1.69,1.62,1.69,532794,0
2017-07-05,1.65,1.65,1.565,1.58,924167,0
2017-07-06,1.6,1.655,1.55,1.56,1057165,0
2017-07-07,1.56,1.57,1.51,1.55,741264,0
2017-07-10,1.55,1.59,1.51,1.57,774471,0
2017-07-11,1.56,1.625,1.55,1.59,567451,0
2017-07-12,1.61,1.65,1.59,1.65,1362430,0
2017-07-13,1.64,1.65,1.6,1.62,1403919,0
2017-07-14,1.63,1.68,1.59,1.63,1305790,0
2017-07-17,1.63,1.64,1.58,1.6,614694,0
2017-07-18,1.63,1.63,1.57,1.59,1096342,0
2017-07-19,1.59,1.68,1.575,1.67,1882036,0
2017-07-20,1.68,1.73,1.64,1.65,1419851,0
2017-07-21,1.67,1.67,1.61,1.61,2138797,0
2017-07-24,1.68,1.68,1.61,1.62,790792,0
2017-07-25,1.65,1.715,1.64,1.67,988490,0
2017-07-26,1.69,1.79,1.69,1.77,1425846,0
2017-07-27,1.77,1.8,1.71,1.74,913380,0
2017-07-28,1.72,1.82,1.72,1.805,1008520,0
2017-07-31,1.77,1.815,1.76,1.78,1047890,0
2017-08-01,1.77,1.775,1.71,1.71,534397,0
2017-08-02,1.72,1.72,1.64,1.68,698997,0
2017-08-03,1.67,1.68,1.58,1.59,855235,0
2017-08-04,1.59,1.72,1.58,1.705,735475,0
2017-08-07,1.69,1.69,1.63,1.68,866936,0
2017-08-08,1.67,1.71,1.63,1.67,791402,0
2017-08-09,1.56,1.71,1.52,1.67,1890947,0
2017-08-10,1.66,1.71,1.605,1.61,1150965,0
2017-08-11,1.7,1.79,1.64,1.69,1845808,0
2017-08-14,1.71,1.74,1.66,1.67,1163876,0
2017-08-15,1.67,1.73,1.64,1.73,983499,0
2017-08-16,1.72,1.75,1.68,1.7,527482,0
2017-08-17,1.68,1.725,1.66,1.67,793774,0
2017-08-18,1.64,1.715,1.64,1.7,1106196,0
2017-08-21,1.68,1.7,1.66,1.68,498195,0
2017-08-22,1.68,1.735,1.66,1.69,577829,0
2017-08-23,1.69,1.72,1.68,1.68,603808,0
2017-08-24,1.68,1.75,1.65,1.74,664508,0
2017-08-25,1.75,1.78,1.73,1.77,585575,0
2017-08-28,1.76,1.78,1.64,1.66,926920,0
2017-08-29,1.65,1.67,1.62,1.65,723003,0
2017-08-30,1.64,1.68,1.61,1.66,460985,0
2017-08-31,1.67,1.72,1.66,1.7,1281503,0
2017-09-01,1.72,1.72,1.65,1.72,524679,0
2017-09-05,1.72,1.74,1.69,1.7,478971,0
2017-09-06,1.71,1.77,1.71,1.76,1081803,0
2017-09-07,1.75,1.77,1.67,1.7,1252802,0
2017-09-08,1.71,1.71,1.59,1.645,1145081,0
2017-09-11,1.64,1.66,1.61,1.65,576589,0
2017-09-12,1.65,1.68,1.62,1.63,641672,0
2017-09-13,1.65,1.72,1.63,1.71,1276333,0
2017-09-14,1.73,1.75,1.7,1.73,840522,0
2017-09-15,1.72,1.73,1.65,1.65,1353978,0
2017-09-18,1.67,1.72,1.66,1.72,1090440,0
2017-09-19,1.7,1.76,1.69,1.73,1230162,0
2017-09-20,1.74,1.77,1.72,1.76,1322976,0
2017-09-21,1.76,1.77,1.73,1.76,697720,0
2017-09-22,1.77,1.84,1.764,1.84,1200831,0
2017-09-25,1.85,1.93,1.8487,1.9,1274180,0
2017-09-26,1.91,2.05,1.86,2.04,2644393,0
2017-09-27,2.05,2.1,1.91,2.02,2440269,0
2017-09-28,2.05,2.06,1.93,1.96,1384637,0
2017-09-29,2,2.04,1.871,1.88,2087470,0
2017-10-02,1.85,1.95,1.85,1.95,859363,0
2017-10-03,1.91,1.96,1.88,1.91,756214,0
2017-10-04,1.93,1.95,1.88,1.9,611264,0
2017-10-05,1.9,1.96,1.88,1.96,731283,0
2017-10-06,1.93,1.95,1.88,1.89,598355,0
2017-10-09,1.88,1.91,1.86,1.91,418557,0
2017-10-10,1.94,1.95,1.88,1.9,620968,0
2017-10-11,1.92,1.93,1.871,1.93,496622,0
2017-10-12,1.92,1.93,1.86,1.87,539602,0
2017-10-13,1.91,1.95,1.89,1.91,989619,0
2017-10-16,1.91,2,1.9,1.99,1589660,0
2017-10-17,2.01,2.04,1.97,2.03,1241979,0
2017-10-18,2.05,2.14,2,2.04,2142268,0
2017-10-19,2.02,2.05,1.93,1.99,1403263,0
2017-10-20,2,2,1.921,1.96,1005397,0
2017-10-23,1.98,1.99,1.9,1.91,752969,0
2017-10-24,1.95,1.97,1.92,1.95,621246,0
2017-10-25,1.96,1.97,1.92,1.94,959997,0
2017-10-26,1.95,1.95,1.89,1.91,542485,0
2017-10-27,1.9,2,1.9,2,1122637,0
2017-10-30,2,2.05,1.98,2,985583,0
2017-10-31,2.01,2.16,2,2.13,1948242,0
2017-11-01,2.18,2.24,2.12,2.16,1964709,0
2017-11-02,2.17,2.24,2.14,2.18,1487531,0
2017-11-03,2.19,2.25,2.15,2.23,1523557,0
2017-11-06,2.25,2.26,2.16,2.18,1608868,0
2017-11-07,2.22,2.25,2.18,2.18,2250743,0
2017-11-08,2.05,2.18,1.96,2.18,4414026,0
2017-11-09,2.14,2.22,2.065,2.095,2663926,0
2017-11-10,2.08,2.13,2.07,2.08,958545,0
