Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.04,5.12,4.88,4.96,30700,0
2005-02-28,5.04,5.2,4.24,4.64,40150,0
2005-03-01,4.72,4.8,4.4,4.56,14912,0
2005-03-02,4.64,4.8,4.32,4.48,10987,0
2005-03-03,4.72,4.8,4.32,4.72,29712,0
2005-03-04,4.72,4.72,4.4,4.56,11225,0
2005-03-07,4.64,4.64,4.4,4.56,10987,0
2005-03-08,4.56,4.72,4.4,4.56,1575,0
2005-03-09,4.4,4.64,4.24,4.56,3325,0
2005-03-10,4.64,4.72,4.4,4.48,9837,0
2005-03-11,4.64,4.96,4.48,4.72,28675,0
2005-03-14,4.72,4.8,4.4,4.64,12787,0
2005-03-15,4.56,4.64,4.4,4.56,13850,0
2005-03-16,4.64,4.64,4.4,4.56,18500,0
2005-03-17,4.56,4.72,4.4,4.72,8737,0
2005-03-18,4.64,4.72,4.48,4.64,16137,0
2005-03-21,4.72,4.88,4.56,4.72,13612,0
2005-03-22,4.72,4.96,4.72,4.88,23300,0
2005-03-23,4.8,5.2,4.72,5.2,24187,0
2005-03-24,5.2,5.44,5.04,5.2,22925,0
2005-03-28,5.2,5.2,4.88,4.88,22500,0
2005-03-29,4.96,5.04,4.8,4.88,13237,0
2005-03-30,4.88,4.96,4.8,4.88,8137,0
2005-03-31,4.72,4.88,4.48,4.72,10750,0
2005-04-01,4.64,4.88,4.64,4.8,7950,0
2005-04-04,4.8,5.04,4.8,5.04,17475,0
2005-04-05,5.04,5.2,4.8,5.04,8100,0
2005-04-06,5.04,5.12,4.96,5.12,12087,0
2005-04-07,5.2,5.2,4.88,4.96,6662,0
2005-04-08,5.2,5.44,5.12,5.12,22662,0
2005-04-11,5.2,5.2,4.88,5.04,5375,0
2005-04-12,4.96,5.2,4.96,5.12,19325,0
2005-04-13,5.12,5.36,5.12,5.2,13637,0
2005-04-14,5.2,5.36,5.04,5.2,12675,0
2005-04-15,5.36,5.36,5.04,5.12,7062,0
2005-04-18,5.2,5.28,4.88,4.96,21925,0
2005-04-19,4.96,5.04,4.8,4.88,14587,0
2005-04-20,4.96,5.12,4.64,4.88,22562,0
2005-04-21,4.4,4.64,4.08,4.56,47400,0
2005-04-22,4.48,4.48,4.21,4.4,4375,0
2005-04-25,4.4,4.8,4.4,4.56,20800,0
2005-04-26,4.56,4.64,4.24,4.56,3950,0
2005-04-27,4.56,4.56,4.24,4.4,3675,0
2005-04-28,4.4,4.56,4.24,4.48,3225,0
2005-04-29,4.48,4.72,4.48,4.72,6462,0
2005-05-02,4.72,4.88,4.72,4.88,20150,0
2005-05-03,4.88,4.88,4.48,4.56,3650,0
2005-05-04,4.56,4.72,4.48,4.56,7525,0
2005-05-05,4.56,4.64,4.48,4.56,2662,0
2005-05-06,4.64,4.72,4.48,4.64,7612,0
2005-05-09,4.64,4.72,4.48,4.56,5425,0
2005-05-10,4.64,4.64,4.48,4.64,6012,0
2005-05-11,4.72,4.72,4.48,4.56,9925,0
2005-05-12,4.56,4.56,4.4,4.48,5812,0
2005-05-13,4.56,4.72,4.48,4.64,22800,0
2005-05-16,4.56,4.8,4.48,4.56,34812,0
2005-05-17,4.8,4.88,4.56,4.72,36250,0
2005-05-18,4.8,4.88,4.64,4.88,6925,0
2005-05-19,4.88,5.12,4.8,5.12,39637,0
2005-05-20,4.96,5.28,4.96,5.2,18812,0
2005-05-23,5.2,5.52,5.2,5.52,51887,0
2005-05-24,5.52,5.52,5.28,5.36,100862,0
2005-05-25,5.36,5.36,5.12,5.2,28662,0
2005-05-26,5.28,5.52,5.12,5.36,33100,0
2005-05-27,5.36,5.6,5.36,5.6,28412,0
2005-05-31,5.44,6.08,5.44,5.92,95987,0
2005-06-01,6.4,6.64,5.6,5.76,145637,0
2005-06-02,5.84,5.84,5.36,5.44,49550,0
2005-06-03,5.44,5.52,5.04,5.04,34525,0
2005-06-06,5.36,5.44,5.12,5.36,18362,0
2005-06-07,5.44,5.44,5.2,5.28,6562,0
2005-06-08,5.36,5.36,5.04,5.2,7250,0
2005-06-09,5.2,5.28,4.96,5.04,5637,0
2005-06-10,5.04,5.12,4.88,5.04,6250,0
2005-06-13,5.12,5.2,4.88,5.04,9275,0
2005-06-14,5.12,5.12,4.8,5.04,3412,0
2005-06-15,5.12,5.12,4.72,4.88,11125,0
2005-06-16,4.96,4.96,4.64,4.8,14362,0
2005-06-17,4.8,5.04,4.72,5.04,20550,0
2005-06-20,5.04,5.12,4.64,4.72,22850,0
2005-06-21,4.8,4.88,4.56,4.72,29337,0
2005-06-22,4.72,4.8,4.56,4.56,15212,0
2005-06-23,4.32,4.72,4.32,4.56,8025,0
2005-06-24,4.64,4.72,4.48,4.72,3787,0
2005-06-27,4.8,4.8,4.4,4.56,10212,0
2005-06-28,4.56,4.56,4.4,4.56,5000,0
2005-06-29,4.48,4.64,4.48,4.48,8200,0
2005-06-30,4.48,4.48,4.24,4.24,8975,0
2005-07-01,4.32,4.48,4.24,4.48,6962,0
2005-07-05,4.4,4.48,4.24,4.48,4012,0
2005-07-06,4.48,4.48,4.16,4.32,8550,0
2005-07-07,4.32,4.4,4,4.24,10962,0
2005-07-08,4.08,4.32,4.08,4.32,17350,0
2005-07-11,4.4,4.64,4.24,4.48,6612,0
2005-07-12,4.48,4.48,4.32,4.4,10012,0
2005-07-13,4.48,4.56,4.24,4.32,4612,0
2005-07-14,4.32,4.48,4.24,4.32,8925,0
2005-07-15,4.32,4.32,4.08,4.32,7537,0
2005-07-18,4.32,4.4,4.16,4.32,3812,0
2005-07-19,4.08,4.32,4,4.32,21412,0
2005-07-20,4.32,4.4,4,4.4,12487,0
2005-07-21,4.4,4.4,4.16,4.24,12200,0
2005-07-22,4.24,4.24,3.84,4.08,22650,0
2005-07-25,4.08,4.16,3.84,4.08,20050,0
2005-07-26,4.08,4.24,3.92,4.24,6487,0
2005-07-27,4.24,4.4,3.92,4,20375,0
2005-07-28,4.16,4.16,3.92,4.16,6087,0
2005-07-29,4,4.16,3.76,4.08,23262,0
2005-08-01,3.92,4.16,3.84,4.08,5575,0
2005-08-02,4.08,4.16,4,4.16,5825,0
2005-08-03,4.16,4.16,4,4.16,6925,0
2005-08-04,4,4.4,4,4.4,12825,0
2005-08-05,4.08,4.4,4.08,4.24,4425,0
2005-08-08,4.16,4.32,3.92,4,23487,0
2005-08-09,3.92,4,3.44,3.84,39162,0
2005-08-10,3.92,3.92,3.68,3.84,6912,0
2005-08-11,3.84,3.84,3.6,3.76,8062,0
2005-08-12,3.6,4,3.6,3.92,9562,0
2005-08-15,3.92,3.92,3.6,3.84,17700,0
2005-08-16,3.84,3.84,3.6,3.68,3650,0
2005-08-17,3.76,3.84,3.6,3.68,3800,0
2005-08-18,3.6,3.76,3.6,3.76,14887,0
2005-08-19,3.76,3.84,3.68,3.76,4525,0
2005-08-22,3.76,3.84,3.6,3.84,8612,0
2005-08-23,3.84,3.92,3.68,3.92,16400,0
2005-08-24,3.92,4,3.68,3.76,6150,0
2005-08-25,3.76,3.84,3.76,3.84,1950,0
2005-08-26,3.76,3.84,3.52,3.76,13887,0
2005-08-29,3.76,3.84,3.6,3.84,5225,0
2005-08-30,3.84,3.92,3.68,3.76,6375,0
2005-08-31,3.84,3.84,3.52,3.76,20187,0
2005-09-01,3.76,3.92,3.68,3.84,5787,0
2005-09-02,3.68,3.84,3.6,3.84,9550,0
2005-09-06,3.84,4.56,3.76,4.4,126900,0
2005-09-07,4.48,4.56,4.08,4.24,16712,0
2005-09-08,4.32,4.32,3.76,4.16,11700,0
2005-09-09,4.24,4.4,4.16,4.24,7137,0
2005-09-12,4.4,4.72,4,4.48,20412,0
2005-09-13,4.48,4.72,4.4,4.72,15100,0
2005-09-14,4.8,4.88,4.48,4.72,31712,0
2005-09-15,4.72,4.88,4.56,4.88,15650,0
2005-09-16,4.8,5.28,4.8,5.12,50412,0
2005-09-19,5.04,5.36,4.96,5.12,20250,0
2005-09-20,5.2,5.28,4.96,5.12,15612,0
2005-09-21,5.28,5.6,4.96,5.44,55400,0
2005-09-22,5.36,5.52,5.12,5.2,29262,0
2005-09-23,5.28,5.36,4.96,5.36,11825,0
2005-09-26,5.36,5.44,5.28,5.44,10712,0
2005-09-27,5.44,5.52,5.2,5.2,23475,0
2005-09-28,5.12,5.6,5.12,5.44,59100,0
2005-09-29,5.6,5.76,5.36,5.44,63150,0
2005-09-30,5.44,5.6,5.2,5.36,7087,0
2005-10-03,5.28,5.44,5.2,5.36,10075,0
2005-10-04,5.28,5.6,5.28,5.52,19475,0
2005-10-05,5.68,5.84,5.36,5.44,68287,0
2005-10-06,5.52,5.6,5.28,5.52,6525,0
2005-10-07,5.52,5.6,5.44,5.52,7575,0
2005-10-10,5.52,6.4,5.44,5.68,79212,0
2005-10-11,5.6,5.92,5.44,5.84,80987,0
2005-10-12,5.68,5.84,5.44,5.52,41637,0
2005-10-13,5.44,5.84,5.44,5.76,23712,0
2005-10-14,5.76,5.76,5.6,5.68,28150,0
2005-10-17,6,6.4,5.76,6.24,224975,0
2005-10-18,6.4,6.64,6.16,6.24,103362,0
2005-10-19,6.4,6.56,6.24,6.48,52800,0
2005-10-20,6.4,6.72,6.16,6.24,42562,0
2005-10-21,6.48,6.56,5.2,5.92,106875,0
2005-10-24,5.2,5.92,5.2,5.92,56987,0
2005-10-25,6,6,5.52,5.84,48650,0
2005-10-26,6,6.16,5.92,6.16,33912,0
2005-10-27,6.32,6.4,5.92,6,16925,0
2005-10-28,6.32,6.32,5.84,6.16,16987,0
2005-10-31,6.08,6.32,6,6.16,31475,0
2005-11-01,6.24,6.32,5.92,6.08,10225,0
2005-11-02,6.24,6.24,6,6.08,16100,0
2005-11-03,6.16,6.32,6,6.24,7737,0
2005-11-04,6.24,6.4,6,6,18087,0
2005-11-07,6.08,6.32,5.6,6,8737,0
2005-11-08,6.16,6.24,5.68,5.84,31675,0
2005-11-09,6.08,6.16,5.6,6.08,19975,0
2005-11-10,6,6,5.52,5.84,9600,0
2005-11-11,5.84,5.92,5.68,5.84,20112,0
2005-11-14,5.6,5.84,4.88,5.28,29537,0
2005-11-15,5.12,5.92,4.8,5.84,78075,0
2005-11-16,5.84,6.08,5.28,5.84,33362,0
2005-11-17,5.92,6,5.68,6,7012,0
2005-11-18,5.6,6,5.6,5.92,9162,0
2005-11-21,5.76,5.92,5.28,5.52,15450,0
2005-11-22,5.52,5.84,5.2,5.76,18100,0
2005-11-23,5.76,5.84,5.52,5.84,15587,0
2005-11-25,5.84,5.84,5.76,5.84,200,0
2005-11-28,5.68,5.76,5.44,5.52,6762,0
2005-11-29,5.52,5.6,5.12,5.44,24775,0
2005-11-30,5.36,5.6,5.04,5.52,15637,0
2005-12-01,5.52,5.6,5.44,5.52,9662,0
2005-12-02,5.44,5.6,5.36,5.52,13787,0
2005-12-05,4.8,5.44,4.4,4.8,84900,0
2005-12-06,4.48,4.88,4.4,4.56,23212,0
2005-12-07,4.4,4.56,4.08,4.48,60600,0
2005-12-08,4.24,4.56,4.24,4.4,18962,0
2005-12-09,4.48,4.56,4.24,4.48,9112,0
2005-12-12,4.48,4.64,4.16,4.4,23125,0
2005-12-13,4.16,4.4,4.16,4.32,19937,0
2005-12-14,4.24,4.4,4.16,4.16,24137,0
2005-12-15,4.08,4.32,4.08,4.24,8712,0
2005-12-16,4.08,4.24,4,4.24,60950,0
2005-12-19,4,5.92,4,4.56,40800,0
2005-12-20,5.52,5.52,4.8,4.96,28162,0
2005-12-21,4.8,5.2,4.64,4.88,24712,0
2005-12-22,5.2,5.2,4.72,4.96,17475,0
2005-12-23,5.04,5.12,4.72,4.96,2275,0
2005-12-27,4.96,4.96,4.72,4.8,3300,0
2005-12-28,4.64,4.8,4.48,4.64,21787,0
2005-12-29,4.64,4.96,4.48,4.96,11237,0
2005-12-30,4.96,4.96,4.72,4.88,15587,0
2006-01-03,4.8,5.12,4.64,4.8,7000,0
2006-01-04,4.72,4.8,4.56,4.72,3150,0
2006-01-05,4.72,4.72,4.48,4.72,4625,0
2006-01-06,4.56,4.8,4.56,4.8,7950,0
2006-01-09,4.8,4.88,4.48,4.64,14412,0
2006-01-10,4.64,4.64,4.48,4.64,6387,0
2006-01-11,4.64,4.88,4.48,4.88,16687,0
2006-01-12,4.8,5.44,4.64,5.2,34762,0
2006-01-13,5.36,5.52,5.12,5.28,12100,0
2006-01-17,5.28,5.28,5.12,5.2,6012,0
2006-01-18,4.64,5.28,4.64,5.2,19937,0
2006-01-19,5.12,5.28,5.12,5.2,15325,0
2006-01-20,5.12,5.28,4.8,5.12,20737,0
2006-01-23,5.2,5.44,4,4.96,39837,0
2006-01-24,4.96,5.2,4.8,4.96,15312,0
2006-01-25,4.96,4.96,4.8,4.88,1950,0
2006-01-26,4.88,4.96,4.72,4.88,3812,0
2006-01-27,4.8,4.88,4.56,4.72,3225,0
2006-01-30,4.72,4.88,4.48,4.72,4287,0
2006-01-31,4.56,4.72,4.48,4.72,5850,0
2006-02-01,4.72,4.8,4.56,4.64,3950,0
2006-02-02,4.72,4.72,4.48,4.64,6487,0
2006-02-03,4.56,4.8,4.56,4.79,6562,0
2006-02-06,4.8,4.8,4.56,4.72,12550,0
2006-02-07,4.8,4.8,4.32,4.64,22862,0
2006-02-08,4.32,4.64,4.32,4.64,9512,0
2006-02-09,4.56,4.64,4.48,4.64,2725,0
2006-02-10,4.56,4.72,4.48,4.72,4775,0
2006-02-13,4.72,4.72,4.56,4.64,6625,0
2006-02-14,4.72,4.72,4.56,4.72,1125,0
2006-02-15,4.64,4.8,4.56,4.8,11987,0
2006-02-16,4.8,4.8,4.56,4.72,2187,0
2006-02-17,4.8,4.8,4.72,4.72,9175,0
2006-02-21,4.72,4.8,4.56,4.64,5012,0
2006-02-22,4.64,4.72,4.56,4.64,12212,0
2006-02-23,4.64,4.72,4.4,4.56,33012,0
2006-02-24,4.56,4.64,4.4,4.64,3225,0
2006-02-27,4.72,4.8,4.32,4.4,25950,0
2006-02-28,4.4,4.48,4.24,4.4,17387,0
2006-03-01,4.24,4.48,4.16,4.4,14025,0
2006-03-02,4.32,4.48,4.32,4.4,1150,0
2006-03-03,4.48,5.2,4.4,5.2,77487,0
2006-03-06,5.36,5.44,5.04,5.36,39475,0
2006-03-07,5.36,5.52,5.2,5.28,11212,0
2006-03-08,5.28,5.44,5.12,5.36,14575,0
2006-03-09,5.36,5.52,5.12,5.2,11025,0
2006-03-10,5.2,5.52,5.12,5.36,25100,0
2006-03-13,5.36,5.36,4.88,5.28,16137,0
2006-03-14,5.36,5.36,5.12,5.28,5662,0
2006-03-15,5.28,5.28,4.96,5.2,4125,0
2006-03-16,5.04,5.2,4.96,5.12,5362,0
2006-03-17,5.04,5.2,4.96,5.12,6275,0
2006-03-20,5.04,5.28,4.96,5.12,8187,0
2006-03-21,5.12,5.2,4.88,5.2,4012,0
2006-03-22,5.04,5.2,4.96,5.12,6887,0
2006-03-23,5.04,5.28,4.96,5.12,10912,0
2006-03-24,4.96,5.36,4.96,5.28,47537,0
2006-03-27,5.28,5.52,5.12,5.44,91712,0
2006-03-28,5.2,5.44,5.04,5.2,17175,0
2006-03-29,5.2,5.28,5.04,5.12,5887,0
2006-03-30,5.12,5.2,4.96,5.12,9812,0
2006-03-31,5.12,5.2,4.88,5.04,22050,0
2006-04-03,5.04,5.12,4.88,5.12,16925,0
2006-04-04,5.12,5.2,4.96,5.12,37750,0
2006-04-05,5.12,5.12,4.88,5.04,9325,0
2006-04-06,4.96,5.2,4.96,5.04,20912,0
2006-04-07,5.12,5.2,4.96,5.04,4500,0
2006-04-10,5.12,5.36,5.12,5.36,24712,0
2006-04-11,5.44,5.44,5.04,5.2,18587,0
2006-04-12,5.12,5.28,5.04,5.28,8237,0
2006-04-13,5.28,5.36,5.2,5.28,1587,0
2006-04-17,5.28,5.28,5.04,5.12,8787,0
2006-04-18,5.2,5.36,4.96,5.28,8950,0
2006-04-19,5.2,5.28,5.12,5.28,26037,0
2006-04-20,5.2,5.28,4.96,5.2,9225,0
2006-04-21,5.2,5.28,5.04,5.28,8400,0
2006-04-24,5.28,5.28,5.12,5.2,687,0
2006-04-25,5.12,5.2,4.88,5.04,15700,0
2006-04-26,4.96,5.2,4.88,5.12,16550,0
2006-04-27,5.04,5.12,4.88,5.04,13212,0
2006-04-28,5.04,5.04,4.72,4.96,12650,0
2006-05-01,4.8,4.99,4.4,4.8,30900,0
2006-05-02,4.8,4.8,4.48,4.8,10137,0
2006-05-03,4.8,4.8,4.48,4.8,7075,0
2006-05-04,4.64,4.8,4.56,4.72,10075,0
2006-05-05,4.64,4.72,4.56,4.72,4325,0
2006-05-08,4.72,4.8,4.56,4.8,7762,0
2006-05-09,4.8,4.8,1.6,4.08,336825,0
2006-05-10,4.16,4.16,3.68,3.92,24925,0
2006-05-11,4.16,4.16,3.84,4,5875,0
2006-05-12,4,4,3.68,3.92,7412,0
2006-05-15,4.16,4.16,3.52,3.84,17137,0
2006-05-16,3.92,4,3.6,3.92,7525,0
2006-05-17,3.84,3.92,3.44,3.76,10837,0
2006-05-18,3.68,3.84,3.44,3.68,14837,0
2006-05-19,3.6,3.68,3.44,3.68,7550,0
2006-05-22,3.52,3.76,3.44,3.68,17150,0
2006-05-23,3.68,3.76,3.52,3.68,5837,0
2006-05-24,3.68,3.68,3.52,3.6,4450,0
2006-05-25,3.52,3.52,3.12,3.2,29587,0
2006-05-26,3.12,3.28,3.12,3.28,3500,0
2006-05-30,3.2,3.2,3.04,3.12,4975,0
2006-05-31,3.12,3.12,2.72,2.88,107662,0
2006-06-01,2.96,2.96,2.8,2.88,12737,0
2006-06-02,2.88,2.96,2.72,2.88,8375,0
2006-06-05,2.88,3.12,2.88,3.12,15887,0
2006-06-06,3.2,4,3.12,3.6,42962,0
2006-06-07,3.6,3.92,3.6,3.76,10100,0
2006-06-08,3.92,4.32,3.76,4.08,36650,0
2006-06-09,4.32,4.4,3.84,4.16,49487,0
2006-06-12,4.32,4.32,3.76,3.84,9587,0
2006-06-13,3.84,3.92,3.6,3.68,7312,0
2006-06-14,3.6,3.92,3.6,3.68,8462,0
2006-06-15,3.68,3.92,3.6,3.92,10750,0
2006-06-16,3.84,3.92,3.84,3.84,2787,0
2006-06-19,3.84,4.32,3.84,4.16,18412,0
2006-06-20,4.24,4.48,4.16,4.4,9425,0
2006-06-21,4.24,4.4,4.16,4.32,8825,0
2006-06-22,4.4,4.4,3.84,3.84,23075,0
2006-06-23,3.76,3.76,2.72,3.52,38362,0
2006-06-26,3.6,4.4,3.44,3.92,29837,0
2006-06-27,3.92,4.72,3.84,4,39562,0
2006-06-28,4,4.4,3.92,4.4,35850,0
2006-06-29,4.4,4.8,4.08,4.24,42462,0
2006-06-30,4.2,4.2,3.95,4.06,28400,0
2006-07-03,4.06,4.25,3.9,3.95,35200,0
2006-07-05,3.94,4.25,3.9,3.94,34100,0
2006-07-06,3.9,3.95,3.7,3.72,14200,0
2006-07-07,3.7,3.7,3.65,3.65,5100,0
2006-07-10,3.7,4.87,3.65,3.72,24300,0
2006-07-11,3.7,3.76,3.68,3.69,22000,0
2006-07-12,3.69,3.69,3.5,3.52,12700,0
2006-07-13,3.5,3.6,3.4,3.42,12600,0
2006-07-14,3.41,3.5,3.4,3.5,9800,0
2006-07-17,3.45,3.45,3.35,3.35,4500,0
2006-07-18,3.31,3.31,3.2,3.2,16100,0
2006-07-19,3.21,3.25,3.2,3.2,22000,0
2006-07-20,3.2,3.2,3.15,3.2,6600,0
2006-07-21,3.2,3.2,3.1,3.14,8500,0
2006-07-24,3.15,3.15,2.68,2.86,27300,0
2006-07-25,2.86,2.9,2.86,2.86,7400,0
2006-07-26,2.86,2.86,2.86,2.86,1900,0
2006-07-27,2.9,2.9,2.85,2.85,2200,0
2006-07-28,2.85,2.85,2.75,2.81,8200,0
2006-07-31,2.81,2.9,2.8,2.8,2300,0
2006-08-01,2.81,2.81,2.75,2.76,6400,0
2006-08-02,2.75,2.76,2.71,2.72,14300,0
2006-08-03,2.7,2.72,2.64,2.72,5000,0
2006-08-04,2.67,2.7,2.66,2.7,1500,0
2006-08-07,2.66,2.7,2.6,2.64,10200,0
2006-08-08,2.61,2.61,2.61,2.61,1700,0
2006-08-09,2.6,2.61,2.55,2.55,9100,0
2006-08-10,2.55,2.55,2.36,2.45,26400,0
2006-08-11,2.45,2.45,2.33,2.36,33200,0
2006-08-14,2.4,2.5,2.31,2.39,49100,0
2006-08-15,2.39,3.44,2.39,2.75,27300,0
2006-08-16,2.75,3.15,2.7,3.05,22800,0
2006-08-17,3.7,3.7,3.2,3.2,67200,0
2006-08-18,3.23,3.45,3.23,3.45,20500,0
2006-08-21,3.47,3.52,3.42,3.52,58600,0
2006-08-22,3.5,3.52,3.4,3.45,32100,0
2006-08-23,3.42,3.45,3.4,3.44,19300,0
2006-08-24,3.4,3.41,3.35,3.39,3100,0
2006-08-25,3.33,3.39,3.3,3.38,6700,0
2006-08-28,3.33,3.36,3.33,3.33,2800,0
2006-08-29,3.38,3.45,3.33,3.4,30800,0
2006-08-30,3.41,3.46,3.41,3.41,11400,0
2006-08-31,3.41,3.5,3.41,3.48,25300,0
2006-09-01,3.5,3.75,3.5,3.62,102800,0
2006-09-05,3.6,3.67,3.52,3.65,40500,0
2006-09-06,3.65,3.68,3.65,3.67,8000,0
2006-09-07,3.65,3.65,3.65,3.65,4900,0
2006-09-08,3.65,3.65,3.58,3.58,6100,0
2006-09-11,3.58,3.58,3.33,3.33,9800,0
2006-09-12,3.33,3.33,3.2,3.2,8500,0
2006-09-13,3.2,3.3,3.2,3.26,23000,0
2006-09-14,3.26,3.3,3.26,3.29,3000,0
2006-09-15,3.35,3.35,3.35,3.35,1200,0
2006-09-18,3.33,3.4,3.33,3.35,4400,0
2006-09-19,3.35,3.35,3.35,3.35,100,0
2006-09-20,3.3,3.3,3,3.12,22200,0
2006-09-21,3.15,3.2,3.15,3.2,5700,0
2006-09-22,3.15,3.15,3.15,3.15,1500,0
2006-09-25,3.5,3.5,3.35,3.4,25200,0
2006-09-26,3.45,3.45,3.4,3.41,1300,0
2006-09-27,3.41,3.65,3.41,3.63,11100,0
2006-09-28,3.65,3.83,3.65,3.8,12700,0
2006-09-29,3.9,4.13,3.85,4.1,27100,0
2006-10-02,4.24,4.3,4.19,4.19,30000,0
2006-10-03,4.2,4.35,4.2,4.2,42100,0
2006-10-04,4.2,4.2,4.15,4.16,15300,0
2006-10-05,4.1,4.1,4.05,4.05,1800,0
2006-10-06,4.1,4.1,3.9,3.9,31400,0
2006-10-09,3.91,3.95,3.91,3.95,19700,0
2006-10-10,3.95,3.96,3.95,3.95,30900,0
2006-10-11,3.9,3.91,3.78,3.78,34300,0
2006-10-12,3.8,3.8,3.75,3.75,24100,0
2006-10-13,3.7,3.7,3.69,3.7,1600,0
2006-10-16,3.75,3.79,3.75,3.79,17400,0
2006-10-17,3.85,3.9,3.85,3.9,22600,0
2006-10-19,3.8,3.9,3.76,3.79,13000,0
2006-10-20,3.95,3.95,3.85,3.9,41000,0
2006-10-23,3.85,3.9,3.85,3.86,4300,0
2006-10-24,3.86,4.1,3.82,4,56500,0
2006-10-25,3.97,4.1,3.9,3.95,39700,0
2006-10-26,3.95,4,3.85,3.95,44100,0
2006-10-27,3.95,4.15,3.85,3.88,64100,0
2006-10-30,3.86,4.2,3.86,4,74900,0
2006-10-31,4,4,3.73,3.79,61900,0
2006-11-01,3.85,3.9,3.7,3.74,24100,0
2006-11-02,3.65,4,3.65,4,47600,0
2006-11-03,3.9,4,3.86,3.9,31300,0
2006-11-06,3.94,4,3.8,3.95,56000,0
2006-11-07,3.9,4,3.9,3.9,18400,0
2006-11-08,3.9,3.9,3.76,3.76,18400,0
2006-11-09,3.75,4,3.75,3.95,14600,0
2006-11-10,3.95,4,3.95,4,25200,0
2006-11-13,4,4.05,4,4.04,102300,0
2006-11-14,4,4.14,3.95,4.06,68700,0
2006-11-15,4.05,4.11,3.95,4.04,97200,0
2006-11-16,4.1,4.15,4,4.05,55600,0
2006-11-17,3.95,4.15,3.95,4.05,52000,0
2006-11-20,4.15,4.7,4.15,4.48,114100,0
2006-11-21,4.55,5.1,4.55,4.91,124900,0
2006-11-22,5.01,5.58,5.01,5.3,162800,0
2006-11-24,5.53,5.53,5.41,5.48,86400,0
2006-11-27,5.5,5.5,4.9,5.15,85600,0
2006-11-28,5,5.13,4.85,5,42400,0
2006-11-29,4.97,5.05,4.95,4.96,103900,0
2006-11-30,5,5,4.96,5,10700,0
2006-12-01,4.99,5,4.98,5,28000,0
2006-12-04,5,5.25,4.95,5.25,58000,0
2006-12-05,5.33,5.48,5.28,5.4,56000,0
2006-12-06,5.64,5.64,5.46,5.5,59500,0
2006-12-07,5.6,5.7,5.41,5.5,76800,0
2006-12-08,5.5,5.77,5.5,5.61,63700,0
2006-12-11,6.5,6.99,5.6,5.61,396800,0
2006-12-12,5.6,5.65,5.05,5.22,145700,0
2006-12-13,5.35,5.4,5.2,5.26,65700,0
2006-12-14,5.35,5.37,5.05,5.1,40200,0
2006-12-15,5.1,5.3,4.6,4.7,137400,0
2006-12-18,4.75,4.85,4.35,4.45,39500,0
2006-12-19,4.44,4.94,4.35,4.84,102300,0
2006-12-20,4.83,5.1,4.67,5.1,59500,0
2006-12-21,5.1,5.98,5.1,5.74,160000,0
2006-12-22,5.69,5.75,5.3,5.3,50400,0
2006-12-26,5.3,5.4,5.11,5.35,46400,0
2006-12-27,5.3,5.39,5.18,5.39,29000,0
2006-12-28,5.39,5.39,5.25,5.37,17700,0
2006-12-29,5.32,5.39,5.25,5.39,42900,0
2007-01-03,5.32,5.34,5.22,5.28,37700,0
2007-01-04,5.26,5.58,5.26,5.57,31600,0
2007-01-05,5.5,5.74,5.4,5.65,44300,0
2007-01-08,5.65,6.3,5.56,6.28,90000,0
2007-01-09,6.55,6.55,6.3,6.32,62200,0
2007-01-10,6.34,6.5,6.04,6.43,117200,0
2007-01-11,6.5,7.3,6.47,7.3,381200,0
2007-01-12,7.3,8.18,7.21,8.03,370200,0
2007-01-16,7.93,8.04,7.41,7.55,203200,0
2007-01-17,7.45,7.68,7.05,7.67,157800,0
2007-01-18,7.95,8.26,7.46,7.7,135900,0
2007-01-19,7.65,7.9,7.3,7.45,79700,0
2007-01-22,7.55,7.92,7.16,7.82,84200,0
2007-01-23,7.7,8.31,7.58,7.9,120600,0
2007-01-24,7.95,8.3,7.63,7.69,161500,0
2007-01-25,7.68,7.75,7.25,7.55,146100,0
2007-01-26,7.7,7.7,7.4,7.57,12700,0
2007-01-29,7.67,7.69,7.51,7.62,33300,0
2007-01-30,7.56,7.8,7.5,7.78,38100,0
2007-01-31,7.85,8.9,7.65,8.55,401200,0
2007-02-01,8.47,9,8.43,9,247300,0
2007-02-02,8.99,9.27,8.96,9.18,252000,0
2007-02-05,9.18,9.3,8.94,8.98,100100,0
2007-02-06,9.12,9.25,8.76,9.25,203800,0
2007-02-07,9.45,9.5,9.35,9.45,94900,0
2007-02-08,9.45,9.45,9.3,9.44,42200,0
2007-02-09,9.44,9.45,9.3,9.3,51700,0
2007-02-12,9.27,9.44,9.09,9.32,160794,0
2007-02-13,9.32,9.32,9.12,9.25,92200,0
2007-02-14,9.15,9.36,8.5,8.7,112300,0
2007-02-15,8.75,9.19,8.75,9.17,80200,0
2007-02-16,9.14,9.15,8.79,9.02,59200,0
2007-02-20,9.04,9.23,8.95,9.14,33200,0
2007-02-21,9.14,9.25,8.99,9.24,91200,0
2007-02-22,9.2,9.31,9.12,9.3,61000,0
2007-02-23,9.35,9.4,9,9.23,60200,0
2007-02-26,9.15,9.25,8.81,9.1,41675,0
2007-02-27,9,9.04,8.05,8.45,112200,0
2007-02-28,8.4,8.4,7.77,7.92,175600,0
2007-03-01,7.73,7.99,7.6,7.84,94700,0
2007-03-02,7.79,7.89,7.38,7.53,74500,0
2007-03-05,7.3,7.55,7.29,7.33,44500,0
2007-03-06,7.35,7.49,7.29,7.45,62100,0
2007-03-07,7.3,7.45,7.25,7.37,21600,0
2007-03-08,7.4,7.5,7.26,7.5,42100,0
2007-03-09,7.5,7.5,7.35,7.45,32800,0
2007-03-12,7.48,7.48,7.02,7.02,53300,0
2007-03-13,7.01,7.35,6.81,7.15,69900,0
2007-03-14,7.2,7.7,7.13,7.63,68200,0
2007-03-15,7.56,7.82,7.56,7.8,80000,0
2007-03-16,7.85,8.19,7.85,8.19,80500,0
2007-03-19,8.19,8.49,8.08,8.48,97700,0
2007-03-20,8.47,9,8.45,8.6,118900,0
2007-03-21,8.7,9,8.25,8.7,56300,0
2007-03-22,8.64,8.77,8.4,8.5,69100,0
2007-03-23,8.5,8.5,8.2,8.3,35100,0
2007-03-26,8.2,8.54,8.15,8.24,63700,0
2007-03-27,8.34,8.45,8.2,8.3,87000,0
2007-03-28,8.27,8.35,8.06,8.16,32100,0
2007-03-29,8.03,8.25,8.03,8.25,4400,0
2007-03-30,8.05,8.59,8.05,8.59,37100,0
2007-04-02,8.63,9.29,8.63,9,125200,0
2007-04-03,9,9.22,8.95,9.04,50800,0
2007-04-04,9.01,9.16,8.77,8.9,108000,0
2007-04-05,8.8,9.05,8.6,9,71100,0
2007-04-09,8.95,9.13,8.83,8.97,39900,0
2007-04-10,9.95,9.95,8.7,9.1,125500,0
2007-04-11,9.32,9.32,8.88,9.19,117000,0
2007-04-12,9.19,9.2,8.87,8.91,27600,0
2007-04-13,8.89,8.95,8.8,8.86,80100,0
2007-04-16,8.95,9.05,8.75,8.89,73500,0
2007-04-17,8.88,8.97,8.78,8.95,20700,0
2007-04-18,8.99,9.05,8.8,8.93,39400,0
2007-04-19,9,9.15,8.8,9.13,33600,0
2007-04-20,9.04,9.18,9.04,9.15,31100,0
2007-04-23,9.15,9.3,9.09,9.29,70100,0
2007-04-24,8.8,9.29,8.8,9.1,166500,0
2007-04-25,9.05,9.23,8.96,9.19,92200,0
2007-04-26,9.01,9.15,8.8,9.1,24800,0
2007-04-27,9.01,9.19,8.85,9.12,30700,0
2007-04-30,8.97,9.02,8.9,9,15000,0
2007-05-01,8.94,8.94,8.71,8.84,44000,0
2007-05-02,8.94,9,8.85,9,18400,0
2007-05-03,8.96,9,8.87,8.93,10600,0
2007-05-04,8.83,9,8.83,8.91,35500,0
2007-05-07,8.86,8.94,8.85,8.9,50200,0
2007-05-08,8.81,9.12,8.81,8.99,39700,0
2007-05-09,8.99,9.05,8.6,8.8,92100,0
2007-05-10,8.75,8.75,8.33,8.43,44500,0
2007-05-11,8.35,8.86,8.35,8.73,89500,0
2007-05-14,8.66,8.95,8.66,8.81,28500,0
2007-05-15,8.91,8.95,8.5,8.82,54600,0
2007-05-16,8.82,8.82,8.69,8.75,8700,0
2007-05-17,8.65,8.9,8.65,8.77,31100,0
2007-05-18,8.69,8.77,8.62,8.72,17900,0
2007-05-21,8.74,8.75,8.6,8.65,55777,0
2007-05-22,8.59,8.78,8.59,8.78,16100,0
2007-05-23,8.78,8.97,8.71,8.9,51500,0
2007-05-24,8.9,8.9,8.76,8.88,34500,0
2007-05-25,8.9,8.9,8.7,8.77,36100,0
2007-05-29,8.74,8.89,8.65,8.7,41300,0
2007-05-30,8.61,8.8,8.61,8.8,19000,0
2007-05-31,8.79,8.79,8.5,8.51,50800,0
2007-06-01,8.45,8.55,8.11,8.11,51700,0
2007-06-04,8.05,8.3,8.01,8.3,100000,0
2007-06-05,8.4,8.55,8.38,8.5,30800,0
2007-06-06,8.5,8.5,8.4,8.43,28000,0
2007-06-07,8.42,8.42,8,8.12,65200,0
2007-06-08,8.14,8.19,7.97,8.19,34300,0
2007-06-11,8.1,8.34,8.1,8.11,21600,0
2007-06-12,8.07,8.1,7.88,7.94,48300,0
2007-06-13,7.98,7.98,7.44,7.48,73300,0
2007-06-14,7.45,7.72,7.38,7.58,62200,0
2007-06-15,7.55,7.9,7.5,7.73,34700,0
2007-06-18,7.73,7.75,7.37,7.46,75000,0
2007-06-19,7.6,7.7,7.35,7.5,80100,0
2007-06-20,7.48,7.5,7.21,7.27,72400,0
2007-06-21,7.23,7.24,6.25,6.4,153900,0
2007-06-22,6.87,6.87,6.32,6.66,65300,0
2007-06-25,6.5,7.1,6.5,7.05,65900,0
2007-06-26,7.1,7.41,7.1,7.22,82300,0
2007-06-27,7.2,7.55,6.57,7.43,68600,0
2007-06-28,7.4,7.42,7.34,7.35,26100,0
2007-06-29,7.4,7.45,7.03,7.16,46200,0
2007-07-02,7.03,7.03,6.55,6.57,39200,0
2007-07-03,6.5,6.69,6.5,6.69,7300,0
2007-07-05,6.5,6.57,6.45,6.54,11900,0
2007-07-06,6.65,6.95,6.65,6.94,23300,0
2007-07-09,6.93,6.94,6.5,6.56,25700,0
2007-07-10,6.55,6.69,6.5,6.67,8900,0
2007-07-11,6.75,6.85,6.72,6.76,8500,0
2007-07-12,6.8,6.95,6.77,6.84,13100,0
2007-07-13,6.7,6.98,6.59,6.98,35600,0
2007-07-16,6.7,6.89,6.68,6.88,14100,0
2007-07-17,6.82,6.97,6.82,6.89,4500,0
2007-07-18,6.9,6.9,6.8,6.82,5600,0
2007-07-19,6.82,6.98,6.72,6.93,19400,0
2007-07-20,6.83,6.88,6.72,6.72,21000,0
2007-07-23,6.57,6.8,6.5,6.75,33600,0
2007-07-24,6.7,6.75,6.52,6.52,7700,0
2007-07-25,6.55,6.85,6.55,6.85,36400,0
2007-07-26,6.7,6.87,6.6,6.87,35300,0
2007-07-27,6.74,6.91,6.65,6.9,10200,0
2007-07-30,6.9,6.96,6.65,6.76,79700,0
2007-07-31,6.76,6.91,6.76,6.9,68400,0
2007-08-01,6.9,6.9,6.47,6.47,86900,0
2007-08-02,6.5,6.8,6.41,6.73,75200,0
2007-08-03,6.65,6.9,6.21,6.7,87800,0
2007-08-06,6.65,6.75,6.5,6.75,38500,0
2007-08-07,6.7,6.75,6.66,6.7,14500,0
2007-08-08,6.75,6.76,6.55,6.58,62000,0
2007-08-09,6.61,6.7,6.52,6.64,42300,0
2007-08-10,6.65,6.87,6.65,6.85,74200,0
2007-08-13,6.85,6.94,6.77,6.94,71400,0
2007-08-14,6.94,6.97,6.85,6.92,38600,0
2007-08-15,6.88,6.88,6.65,6.68,51200,0
2007-08-16,6.35,6.65,6.35,6.46,105300,0
2007-08-17,6.55,7,6.43,6.95,46000,0
2007-08-20,7.05,7.69,7.05,7.4,104800,0
2007-08-21,7.32,7.59,7.29,7.31,88500,0
2007-08-22,7.25,8.48,7.22,8.05,71000,0
2007-08-23,8.15,8.45,8.03,8.18,104300,0
2007-08-24,8.3,9.05,8.05,8.97,75900,0
2007-08-27,8.9,9.05,8.75,8.85,58700,0
2007-08-28,8.9,8.93,8.55,8.85,71700,0
2007-08-29,8.83,9.05,8.75,8.85,62600,0
2007-08-30,8.75,8.85,8.69,8.75,56800,0
2007-08-31,8.71,8.83,8.55,8.55,45700,0
2007-09-04,8.5,8.96,8.5,8.85,159700,0
2007-09-05,8.75,8.95,8.75,8.85,70600,0
2007-09-06,8.92,9.1,8.8,9.05,122800,0
2007-09-07,8.9,9.1,8.83,9.05,42400,0
2007-09-10,9.1,9.22,9.04,9.1,84500,0
2007-09-11,9,9.05,8.7,8.72,53900,0
2007-09-12,8.75,8.85,8.2,8.32,87000,0
2007-09-13,8.3,8.75,8.2,8.65,37000,0
2007-09-14,8.59,8.86,7.79,8.8,21700,0
2007-09-17,8.9,8.9,8.32,8.48,30700,0
2007-09-18,8.48,8.48,8.02,8.15,40500,0
2007-09-19,8.13,8.2,8.02,8.2,27000,0
2007-09-20,8.08,8.33,8,8.33,33200,0
2007-09-21,8.28,8.28,8.08,8.25,16600,0
2007-09-24,8.2,8.3,8.03,8.3,23300,0
2007-09-25,8.28,8.57,8.22,8.4,70100,0
2007-09-26,8.4,8.53,8.25,8.27,71700,0
2007-09-27,8.31,8.67,8.15,8.67,52100,0
2007-09-28,8.62,8.93,8.62,8.8,52900,0
2007-10-01,8.95,9.02,8.86,8.95,40300,0
2007-10-02,8.9,9,8.88,8.95,15400,0
2007-10-03,9.1,9.25,8.99,9.08,98100,0
2007-10-04,9.25,9.45,8.94,9.05,83000,0
2007-10-05,8.95,9.2,8.95,9.2,37700,0
2007-10-08,9.28,9.93,9.1,9.68,147700,0
2007-10-09,9.9,10.89,9.9,10.19,334300,0
2007-10-10,10.7,10.84,10.26,10.5,97500,0
2007-10-11,10.5,10.75,10.16,10.3,132700,0
2007-10-12,10.15,10.27,9.69,10.11,90400,0
2007-10-15,9.9,10.05,9.57,9.94,63200,0
2007-10-16,9.85,10.01,9.7,10,37200,0
2007-10-17,10.78,10.9,9.95,9.97,101600,0
2007-10-18,10,10.23,9.8,10,121200,0
2007-10-19,9.9,10.03,9.85,10.03,21600,0
2007-10-22,9.85,10.55,9.8,10.45,100200,0
2007-10-23,10.65,10.89,10.3,10.75,100800,0
2007-10-24,10.75,11.44,10.73,11.34,132400,0
2007-10-25,11.4,12.14,11.4,11.71,138600,0
2007-10-26,11.95,12.48,11.94,12.1,119400,0
2007-10-29,12.5,12.99,11.37,12.2,245500,0
2007-10-30,12.05,12.3,11.81,12,131400,0
2007-10-31,12.2,12.2,11.21,11.5,127400,0
2007-11-01,11.6,11.75,11.21,11.5,98900,0
2007-11-02,11.65,12,11.51,11.55,89500,0
2007-11-05,12.59,12.59,11.3,11.98,101200,0
2007-11-06,12,12.48,11.9,12.45,204600,0
2007-11-07,12.5,12.99,12.5,12.75,185000,0
2007-11-08,12.63,12.95,12.22,12.49,119147,0
2007-11-09,12.15,12.15,10.55,11.55,223200,0
2007-11-12,11.69,11.9,11.4,11.9,73600,0
2007-11-13,11.75,12.2,11.75,12.15,57100,0
2007-11-14,12.15,12.15,11.73,11.95,81500,0
2007-11-15,11.85,11.85,11.6,11.75,68500,0
2007-11-16,11.8,12.19,11.5,11.65,206500,0
2007-11-19,11.48,11.92,11.48,11.92,29981,0
2007-11-20,11.95,11.95,11.2,11.28,49500,0
2007-11-21,11.05,11.09,10.7,10.9,42700,0
2007-11-23,10.8,11.32,10.65,11.32,28460,0
2007-11-26,11.19,11.75,11.19,11.75,50300,0
2007-11-27,11.95,12.1,11.62,11.69,56900,0
2007-11-28,11.85,12.35,11.72,11.95,89500,0
2007-11-29,11.95,12.32,11.76,12.05,65800,0
2007-11-30,12.1,12.21,11.76,12.15,101000,0
2007-12-03,11.98,12.25,11.98,12.25,117900,0
2007-12-04,12.2,12.5,12,12.3,89100,0
2007-12-05,12.1,12.44,12.1,12.35,68300,0
2007-12-06,12.58,12.6,12.17,12.37,141500,0
2007-12-07,12.3,12.43,12.16,12.43,55900,0
2007-12-10,12.6,12.6,12.25,12.31,45369,0
2007-12-11,12.25,12.34,12.01,12.08,36719,0
2007-12-12,12.05,12.25,11.43,11.6,76772,0
2007-12-13,11.2,11.6,10.93,11.57,60687,0
2007-12-14,11.8,12,11.52,11.57,64650,0
2007-12-17,12.09,12.28,11.77,12.06,108662,0
2007-12-18,12.01,12.01,11.21,11.29,168702,0
2007-12-19,12,12.08,10.92,11.2,226139,0
2007-12-20,11.25,11.39,10.4,10.95,72075,0
2007-12-21,11,11,10.47,10.64,86374,0
2007-12-24,10.55,11.25,10.55,11.25,20911,0
2007-12-26,11.01,12.04,11.01,11.73,187818,0
2007-12-27,12,12.24,11.61,12.17,197037,0
2007-12-28,12.4,12.44,11.98,12.4,240024,0
2007-12-31,12.34,13.1,12.34,13.1,160321,0
2008-01-02,13.42,13.45,12.53,13.28,229131,0
2008-01-03,13.01,13.6,12.81,13.29,167434,0
2008-01-04,13.18,13.5,12.62,13.2,190218,0
2008-01-07,13.17,13.24,12.59,12.71,30510,0
2008-01-08,12.97,13,12.72,12.95,48725,0
2008-01-09,12.85,13.25,12.28,13,123057,0
2008-01-10,13.25,13.25,12.77,13,43293,0
2008-01-11,12.93,13.05,12.67,12.91,41113,0
2008-01-14,12.78,12.8,12.15,12.28,70764,0
2008-01-15,12.2,12.54,11.27,11.35,98210,0
2008-01-16,11.32,11.81,11.06,11.34,85162,0
2008-01-17,11.31,11.82,11.03,11.17,88024,0
2008-01-18,11.12,11.2,10.66,10.85,42753,0
2008-01-22,10.52,10.55,7.65,10.13,93799,0
2008-01-23,10.15,10.76,9.99,10.76,25973,0
2008-01-24,10.74,10.83,10.01,10.2,45923,0
2008-01-25,10.02,10.88,10.02,10.88,17408,0
2008-01-28,10.84,10.91,10.32,10.43,39355,0
2008-01-29,10.41,10.61,10.07,10.35,73516,0
2008-01-30,10.3,10.3,9.53,9.75,85052,0
2008-01-31,9.49,10.32,9.31,10.17,83455,0
2008-02-01,10.43,10.6,10.27,10.27,62620,0
2008-02-04,10.27,10.62,10.22,10.37,57550,0
2008-02-05,10.05,10.54,10.05,10.35,51565,0
2008-02-06,10.5,10.78,10.01,10.49,40448,0
2008-02-07,10.62,10.79,9.79,10.09,84961,0
2008-02-08,10.06,10.51,9.57,9.93,39348,0
2008-02-11,10.19,10.19,9.61,10,39340,0
2008-02-12,9.94,10.18,9.84,10.17,37321,0
2008-02-13,10.44,10.69,9.72,10.6,39986,0
2008-02-14,10.46,11.27,10.46,10.8,91336,0
2008-02-15,10.89,11.05,10.69,10.85,67893,0
2008-02-19,10.95,11.1,10.6,11,51628,0
2008-02-20,11,11,10.11,10.9,93731,0
2008-02-21,10.9,11.4,10.46,11.39,134068,0
2008-02-22,11,11,10.42,10.49,78482,0
2008-02-25,10.36,10.36,9.92,10.26,33147,0
2008-02-26,10.57,10.57,10.3,10.35,34432,0
2008-02-27,10.42,10.42,10.12,10.14,10599,0
2008-02-28,10.21,10.23,9.67,10.2,93352,0
2008-02-29,10.13,10.22,9.66,10.22,78547,0
2008-03-03,9.99,10.1,9.56,9.82,53625,0
2008-03-04,9.58,10.15,9.5,10.08,52492,0
2008-03-05,10.2,10.23,10,10.2,96742,0
2008-03-06,10.31,10.5,9.8,10.02,58820,0
2008-03-07,10.18,10.3,9.5,10.1,51354,0
2008-03-10,10.21,10.21,9.39,9.87,49246,0
2008-03-11,10.2,10.2,9.34,9.86,32446,0
2008-03-12,10.18,10.18,9.36,9.42,68437,0
2008-03-13,9.5,10.02,9.21,9.99,160925,0
2008-03-14,10.23,10.23,9.43,10,73020,0
2008-03-17,9.85,10,9.59,9.59,18737,0
2008-03-18,9.77,9.99,9.47,9.96,27403,0
2008-03-19,9.5,9.5,8.95,9.36,80339,0
2008-03-20,9.05,9.5,8.93,8.95,35919,0
2008-03-24,9.14,9.5,9.01,9.48,63662,0
2008-03-25,9.5,9.95,9.49,9.94,89155,0
2008-03-26,9.95,9.95,9.44,9.89,24736,0
2008-03-27,9.87,10.1,9.8,9.99,32372,0
2008-03-28,9.72,10,9.5,9.73,40737,0
2008-03-31,9.74,10.4,9.7,10.01,98657,0
2008-04-01,10.02,10.99,9.88,10.99,101886,0
2008-04-02,10.97,11.88,10.84,11.84,205848,0
2008-04-03,11.56,12.65,11.5,11.84,104381,0
2008-04-04,11.9,12.46,11.7,12.43,146595,0
2008-04-07,12.16,12.65,11.98,12.33,72911,0
2008-04-08,12.26,13.1,11.98,12.91,137256,0
2008-04-09,12.59,13.47,12.59,13.22,153936,0
2008-04-10,13.01,13.3,12.97,12.97,62328,0
2008-04-11,13.04,13.3,12.71,13.26,63746,0
2008-04-14,13.19,13.25,12,13.2,79428,0
2008-04-15,12.84,13.2,12.84,13.05,64448,0
2008-04-16,12.97,13.1,12.9,13.06,78575,0
2008-04-17,13,13.05,12.5,12.91,62119,0
2008-04-18,13,13,12.6,12.88,67380,0
2008-04-21,12.81,13,12.78,12.95,43571,0
2008-04-22,12.86,12.93,12.2,12.21,76626,0
2008-04-23,12.2,12.75,12.19,12.75,56792,0
2008-04-24,12.75,12.9,12.4,12.9,49942,0
2008-04-25,12.95,13.15,12.86,13.15,74070,0
2008-04-28,13.15,13.48,12.99,13.48,126896,0
2008-04-29,13.32,13.85,13.32,13.78,97379,0
2008-04-30,13.85,14,13.59,13.8,90634,0
2008-05-01,13.94,14.55,13.6,14.55,114493,0
2008-05-02,14.2,14.8,13.96,14.76,127007,0
2008-05-05,14.75,15,14.05,14.75,116366,0
2008-05-06,14.34,14.7,14.32,14.57,76071,0
2008-05-07,14.71,14.75,14.37,14.7,67387,0
2008-05-08,14.56,14.85,14.37,14.64,94331,0
2008-05-09,14.17,14.7,13.06,14.54,79625,0
2008-05-12,14.42,14.99,13.4,14.81,65434,0
2008-05-13,14.77,15.6,14.55,15,103987,0
2008-05-14,15,15.14,14.82,14.96,88393,0
2008-05-15,14.92,14.96,14.59,14.84,63086,0
2008-05-16,14.94,15.1,14.74,15.02,48250,0
2008-05-19,14.87,15.2,14.82,14.99,27624,0
2008-05-20,15,15.3,14.91,15.29,87269,0
2008-05-21,15.14,15.2,14.96,14.96,31657,0
2008-05-22,14.61,15.01,14.43,15.01,77476,0
2008-05-23,14.93,15,14.71,15,19500,0
2008-05-27,15,15,14.5,14.82,74197,0
2008-05-28,14.9,14.9,14.75,14.83,47659,0
2008-05-29,14.88,14.99,14.8,14.94,34411,0
2008-05-30,14.99,15,14.35,15,24459,0
2008-06-02,14.93,15,14.4,14.93,36461,0
2008-06-03,14.93,15,14.42,14.58,36705,0
2008-06-04,14.51,14.84,13.87,14.21,53936,0
2008-06-05,14.06,14.16,13.46,13.69,41369,0
2008-06-06,13.8,14.42,13.01,14.11,49117,0
2008-06-09,14,14,13.13,13.71,104479,0
2008-06-10,13.88,14.01,13.68,13.87,56002,0
2008-06-11,14,14.1,13.73,13.93,38196,0
2008-06-12,13.84,14.73,13.82,14.66,71598,0
2008-06-13,14.87,14.99,14.25,14.99,43553,0
2008-06-16,15,15,14.2,14.78,26994,0
2008-06-17,14.9,14.98,14.66,14.94,34018,0
2008-06-18,14.84,14.95,14.75,14.9,30183,0
2008-06-19,14.99,15,14.57,14.62,31769,0
2008-06-20,14.54,14.94,14.54,14.94,21804,0
2008-06-23,14.95,14.95,14.54,14.6,40234,0
2008-06-24,14.93,14.93,14.3,14.44,34036,0
2008-06-25,14.58,14.75,14.3,14.71,47994,0
2008-06-26,14.88,14.88,14.41,14.48,12469,0
2008-06-27,14.65,15.46,14.28,15.41,2372013,0
2008-06-30,15.25,15.5,14.22,14.61,204691,0
2008-07-01,14.47,14.6,14.01,14.5,115307,0
2008-07-02,14.44,14.44,13.4,13.63,98338,0
2008-07-03,13.58,13.78,12.68,13.03,90596,0
2008-07-07,13.03,13.45,12.88,13.02,171497,0
2008-07-08,13.02,14.8,12.98,14.72,152181,0
2008-07-09,14.59,15,14.48,14.48,135425,0
2008-07-10,14.43,15.13,14.43,15.01,174466,0
2008-07-11,14.89,15.4,14.89,15.36,109792,0
2008-07-14,15.3,15.4,14.82,14.83,143832,0
2008-07-15,14.78,14.93,13.65,13.9,164496,0
2008-07-16,13.9,15,13.4,14.77,167110,0
2008-07-17,14.71,15.26,14.04,14.81,228937,0
2008-07-18,14.81,15.1,14.28,14.75,109922,0
2008-07-21,14.56,14.8,14.47,14.71,54741,0
2008-07-22,14.69,15,14.68,14.95,69931,0
2008-07-23,14.81,14.95,14.5,14.76,116601,0
2008-07-24,14.85,15.11,14.66,15.04,232856,0
2008-07-25,15.08,15.2,14.74,14.99,164234,0
2008-07-28,14.93,15,14.56,14.61,93194,0
2008-07-29,14.7,14.98,14.7,14.9,134025,0
2008-07-30,14.95,15,14.33,15,133669,0
2008-07-31,14.45,15,14.45,14.79,88616,0
2008-08-01,14.98,14.98,14.8,14.98,33028,0
2008-08-04,14.99,15,14.86,15,98199,0
2008-08-05,14.95,14.99,14.71,14.83,125237,0
2008-08-06,14.85,15,14.62,14.88,87185,0
2008-08-07,14.88,14.99,14.7,14.84,105934,0
2008-08-08,14.85,14.9,14.71,14.85,64265,0
2008-08-11,14.88,14.88,14.7,14.8,61211,0
2008-08-12,14.76,14.89,14.49,14.5,107148,0
2008-08-13,14.3,14.85,14.12,14.82,90636,0
2008-08-14,14.69,14.72,14.5,14.71,47595,0
2008-08-15,14.8,14.8,14.2,14.6,81083,0
2008-08-18,14.58,14.64,14.18,14.31,56906,0
2008-08-19,14.31,14.43,14.11,14.15,38902,0
2008-08-20,14.15,14.65,14.08,14.26,37086,0
2008-08-21,14.23,14.3,14.06,14.15,52183,0
2008-08-22,14.18,14.27,14.12,14.23,46032,0
2008-08-25,14.2,14.3,13.61,13.64,174750,0
2008-08-26,13.66,14.85,13.66,14.75,123921,0
2008-08-27,14.7,14.7,14.32,14.35,71198,0
2008-08-28,14.35,14.7,14.25,14.58,95305,0
2008-08-29,14.68,14.7,14.32,14.62,49098,0
2008-09-02,14.7,14.7,14.05,14.24,53041,0
2008-09-03,14.25,14.25,13.71,14.19,50499,0
2008-09-04,14.05,14.05,13.6,13.75,64446,0
2008-09-05,13.76,13.76,13.38,13.66,109201,0
2008-09-08,13.97,14,13.5,13.93,67759,0
2008-09-09,13.93,13.93,13.47,13.55,58442,0
2008-09-10,13.79,13.93,13.42,13.79,50728,0
2008-09-11,13.79,13.93,13.73,13.86,52635,0
2008-09-12,13.91,13.93,13.49,13.68,33661,0
2008-09-15,13.6,14.08,13.46,13.47,89955,0
2008-09-16,13.43,14.31,13.43,14.15,70216,0
2008-09-17,14,14.49,13.38,13.38,81614,0
2008-09-18,13.78,14,13.47,14,129868,0
2008-09-19,13.12,14.5,13.12,14.5,236114,0
2008-09-22,14.46,14.65,13.48,14.1,34043,0
2008-09-23,14.07,14.49,13.77,14.29,63446,0
2008-09-24,14.27,14.48,13.95,13.95,41363,0
2008-09-25,14,14.47,14,14.35,84329,0
2008-09-26,14.32,14.49,14,14.39,84035,0
2008-09-29,14.01,14.36,6.48,13.84,103431,0
2008-09-30,13.95,14.3,13.63,14.07,115332,0
2008-10-01,12.58,14.5,12.58,13.39,258197,0
2008-10-02,13,13.53,12.9,13.33,170740,0
2008-10-03,13.46,14.39,13.11,13.2,88786,0
2008-10-06,13.08,13.85,12.01,12.81,124662,0
2008-10-07,12.89,12.89,11.92,12,57386,0
2008-10-08,11.95,12.89,10.96,11.07,149656,0
2008-10-09,11.22,11.4,9.04,9.17,163325,0
2008-10-10,9.03,10.11,8.3,10.06,156548,0
2008-10-13,10.65,11.04,10.13,10.5,141825,0
2008-10-14,10.79,11.38,10.51,10.79,63568,0
2008-10-15,10.66,11.26,9.82,9.82,83924,0
2008-10-16,9.84,10.99,9.59,10.56,78849,0
2008-10-17,10.23,10.97,9.78,10.22,74929,0
2008-10-20,10.45,11.25,10.07,11.19,59197,0
2008-10-21,11.08,11.43,10.84,10.84,70805,0
2008-10-22,10.72,10.86,10.56,10.64,97611,0
2008-10-23,10.66,10.67,10.31,10.49,76835,0
2008-10-24,9.48,10.48,9.36,9.65,43823,0
2008-10-27,10.12,10.63,8.42,8.5,227437,0
2008-10-28,8.61,9.48,8.11,9.22,129808,0
2008-10-29,9.27,9.98,9.27,9.59,74086,0
2008-10-30,9.82,9.99,9.22,9.55,40277,0
2008-10-31,9.61,9.97,9.34,9.72,74337,0
2008-11-03,9.63,9.97,9.3,9.62,54990,0
2008-11-04,9.85,9.85,8.72,9.45,126256,0
2008-11-05,9.37,9.42,8.46,8.52,75613,0
2008-11-06,8.51,8.6,8.11,8.41,36749,0
2008-11-07,8.56,8.81,8.3,8.58,34808,0
2008-11-10,8.88,8.88,8.15,8.25,49361,0
2008-11-11,7.84,8.82,7.35,8.25,149149,0
2008-11-12,8.25,8.61,7.8,7.93,57294,0
2008-11-13,7.97,8.66,7.49,8.63,80095,0
2008-11-14,8.53,8.55,7.74,8.01,41758,0
2008-11-17,7.96,7.99,7.75,7.75,31656,0
2008-11-18,7.78,7.86,7.5,7.67,88135,0
2008-11-19,7.7,7.7,7.14,7.19,94374,0
2008-11-20,7.28,7.42,6.59,6.59,95979,0
2008-11-21,6.64,6.64,5.8,6.5,199808,0
2008-11-24,6.54,6.75,6.05,6.35,154032,0
2008-11-25,6.42,6.75,5.9,5.99,102998,0
2008-11-26,5.8,7,5.59,6.8,122708,0
2008-11-28,6.77,7.05,6.58,7.03,29734,0
2008-12-01,6.91,6.91,5.89,5.91,73541,0
2008-12-02,5.99,6.58,5.9,6.55,154834,0
2008-12-03,6.43,6.95,6.11,6.83,144741,0
2008-12-04,6.94,7.4,6.58,7.02,120866,0
2008-12-05,6.94,7.5,6.68,7.5,183482,0
2008-12-08,7.57,8.19,7.28,8.01,105376,0
2008-12-09,7.99,8.67,7.73,8.4,110233,0
2008-12-10,8.47,8.76,8.17,8.49,27742,0
2008-12-11,8.37,8.74,7.94,7.95,40354,0
2008-12-12,7.88,8.45,7.57,8.45,53416,0
2008-12-15,8.45,8.85,8.3,8.48,72754,0
2008-12-16,8.59,9.14,8.59,8.7,113548,0
2008-12-17,8.58,8.71,8.34,8.35,44588,0
2008-12-18,8.7,8.71,8.21,8.65,84086,0
2008-12-19,8.94,8.94,8,8.28,152755,0
2008-12-22,8.28,8.5,7.09,7.67,80330,0
2008-12-23,7.71,7.71,7.47,7.48,24394,0
2008-12-24,7.5,7.58,7.41,7.55,14199,0
2008-12-26,7.55,7.9,7.55,7.68,19207,0
2008-12-29,7.66,7.69,7.44,7.51,32897,0
2008-12-30,7.58,7.67,7.48,7.66,18628,0
2008-12-31,7.7,7.97,7.39,7.68,39322,0
2009-01-02,7.71,8.07,7.7,8.03,20451,0
2009-01-05,8.05,8.66,7.9,8.61,29339,0
2009-01-06,8.69,8.79,8.17,8.6,30100,0
2009-01-07,8.48,8.74,8.12,8.74,21609,0
2009-01-08,8.74,9.19,8.65,9.06,20691,0
2009-01-09,9.03,9.03,8.4,8.48,31504,0
2009-01-12,8.44,8.64,8.08,8.08,26885,0
2009-01-13,8.08,8.55,8.08,8.27,32154,0
2009-01-14,8.13,8.73,8.13,8.22,64183,0
2009-01-15,8.22,8.92,7.83,8.9,58553,0
2009-01-16,8.45,8.49,7.88,8.41,52702,0
2009-01-20,8.33,8.33,7.3,7.39,44458,0
2009-01-21,7.46,7.85,7.38,7.85,46815,0
2009-01-22,7.67,8.45,7.56,7.74,37913,0
2009-01-23,7.62,7.78,7.16,7.25,36238,0
2009-01-26,7.24,7.83,6.62,7.01,51397,0
2009-01-27,7.03,7.37,6.93,7.32,38943,0
2009-01-28,7.41,7.6,7.01,7.57,50192,0
2009-01-29,7.51,7.6,7.17,7.2,31259,0
2009-01-30,7.29,7.3,6.91,7,29260,0
2009-02-02,6.95,7.48,6.82,7.4,48563,0
2009-02-03,7.45,7.79,7.29,7.5,50065,0
2009-02-04,7.5,7.78,6.92,7.06,35626,0
2009-02-05,7.03,7.2,6.9,7.04,23451,0
2009-02-06,7.05,7.7,7.05,7.56,66416,0
2009-02-09,7.49,7.64,7.3,7.44,21981,0
2009-02-10,7.45,7.6,6.88,6.9,35499,0
2009-02-11,6.91,6.96,6.61,6.84,28348,0
2009-02-12,6.72,6.87,6.51,6.57,40265,0
2009-02-13,6.55,7.22,6.53,6.99,38814,0
2009-02-17,6.71,6.89,6.08,6.11,43661,0
2009-02-18,6.2,6.28,5.94,5.96,23908,0
2009-02-19,6.05,6.07,5.91,5.94,18016,0
2009-02-20,5.89,6.11,5.75,5.78,44946,0
2009-02-23,5.81,5.85,5.51,5.54,43252,0
2009-02-24,5.6,6.09,5.35,6.01,64014,0
2009-02-25,6,6.1,5.8,5.8,116479,0
2009-02-26,5.83,6.01,5.57,5.69,46899,0
2009-02-27,5.7,5.92,5.58,5.58,59987,0
2009-03-02,5.59,5.75,4.64,4.66,88906,0
2009-03-03,5,5.37,4.5,5,105487,0
2009-03-04,5.07,5.27,4.81,5.2,50521,0
2009-03-05,5.07,5.07,4.83,4.97,67594,0
2009-03-06,5.01,5.22,4.96,5.16,26728,0
2009-03-09,5.14,5.2,4.83,4.83,35260,0
2009-03-10,4.96,5.23,4.93,5.13,84235,0
2009-03-11,5.25,5.49,5.15,5.18,30665,0
2009-03-12,5.14,6.14,5.14,6.12,65219,0
2009-03-13,6.12,6.45,6.03,6.03,33629,0
2009-03-16,6.26,6.33,5.49,5.62,40635,0
2009-03-17,5.6,6.74,5.48,6.46,105887,0
2009-03-18,6.45,7.79,6.45,6.98,118835,0
2009-03-19,7.09,7.09,6.55,6.56,87926,0
2009-03-20,6.64,6.74,6.2,6.22,78630,0
2009-03-23,6.06,7.19,6.03,7.19,136142,0
2009-03-24,7.11,7.11,6.63,6.66,67007,0
2009-03-25,6.69,6.8,6.14,6.5,111518,0
2009-03-26,6.69,7.03,6.52,7.03,80263,0
2009-03-27,6.89,6.89,6.47,6.48,36155,0
2009-03-30,6.3,6.52,6.1,6.41,36713,0
2009-03-31,6.5,6.73,6.38,6.47,52014,0
2009-04-01,6.43,6.6,6.07,6.25,101430,0
2009-04-02,6.38,6.76,6.2,6.5,97685,0
2009-04-03,6.5,6.5,6,6.12,72815,0
2009-04-06,6.04,6.05,5.56,5.74,66005,0
2009-04-07,5.68,5.99,5.68,5.82,53669,0
2009-04-08,5.84,5.9,5.6,5.79,37185,0
2009-04-09,5.93,6.13,5.75,6.05,64055,0
2009-04-13,6,6.12,5.74,5.9,46147,0
2009-04-14,5.8,6.06,5.34,5.54,72540,0
2009-04-15,5.52,6.2,5.35,6.14,32491,0
2009-04-16,6.21,6.36,6.02,6.26,41621,0
2009-04-17,6.3,6.3,6.1,6.24,113393,0
2009-04-20,6.09,6.15,5.7,5.71,38522,0
2009-04-21,5.71,6.04,5.71,6.04,22079,0
2009-04-22,5.96,6.12,5.91,6.04,22241,0
2009-04-23,6.03,6.03,5.57,5.71,36969,0
2009-04-24,5.75,6.11,5.72,5.98,38770,0
2009-04-27,5.9,6.54,5.66,5.78,59238,0
2009-04-28,5.74,6.24,5.74,6.15,19044,0
2009-04-29,6.22,6.22,5.82,6.07,49003,0
2009-04-30,6,6.1,5.62,6.01,55430,0
2009-05-01,6.13,6.14,5.84,5.9,48832,0
2009-05-04,5.97,6.12,5.82,5.99,38598,0
2009-05-05,5.94,6.05,5.69,6.01,52684,0
2009-05-06,5.88,6.06,5.83,6.06,68501,0
2009-05-07,6.15,6.26,5.66,5.82,49783,0
2009-05-08,5.92,6.3,5.86,6.3,40063,0
2009-05-11,6.16,6.16,5.87,6.06,36411,0
2009-05-12,6.11,6.17,5.96,6.01,24161,0
2009-05-13,5.9,6.14,5.79,6,60010,0
2009-05-14,6.05,6.54,5.82,6.08,36133,0
2009-05-15,6.1,6.1,6,6,34659,0
2009-05-18,6.25,6.25,5.87,6.02,27968,0
2009-05-19,5.94,5.97,5.84,5.89,18390,0
2009-05-20,5.96,5.96,5.51,5.57,52812,0
2009-05-21,5.51,5.53,5.15,5.25,69038,0
2009-05-22,5.23,5.26,5.11,5.2,26675,0
2009-05-26,5.13,5.4,5.02,5.4,49948,0
2009-05-27,5.39,5.48,5.18,5.32,56217,0
2009-05-28,5.38,5.45,5.17,5.37,34844,0
2009-05-29,5.4,5.48,5.22,5.43,29485,0
2009-06-01,5.52,6.04,5.17,6.01,80755,0
2009-06-02,6,6.74,6,6.6,70797,0
2009-06-03,6.56,6.91,6.39,6.75,50881,0
2009-06-04,6.73,6.83,6.66,6.83,32544,0
2009-06-05,6.85,6.87,6.61,6.76,29768,0
2009-06-08,6.64,6.87,6.57,6.61,33008,0
2009-06-09,6.65,6.79,6.33,6.33,22413,0
2009-06-10,6.37,6.55,6.03,6.48,54609,0
2009-06-11,6.52,6.96,6.52,6.7,52108,0
2009-06-12,6.66,7.16,6.57,7.06,54534,0
2009-06-15,6.91,7.25,6.74,6.86,38857,0
2009-06-16,7,7,6.72,6.72,47748,0
2009-06-17,6.74,7.08,6.73,7.01,114928,0
2009-06-18,7.02,7.46,6.83,6.99,37672,0
2009-06-19,7.12,7.12,6.59,6.99,84769,0
2009-06-22,6.93,7.3,6,6.16,64931,0
2009-06-23,6.23,6.63,6.2,6.51,32370,0
2009-06-24,6.55,6.59,6.15,6.18,31722,0
2009-06-25,6.15,6.62,6.15,6.61,36513,0
2009-06-26,6.59,7.05,5.88,6.09,388768,0
2009-06-29,6.07,6.4,5.88,6.24,41584,0
2009-06-30,6.26,6.38,5.85,5.86,89924,0
2009-07-01,5.93,6.09,5.83,5.89,52726,0
2009-07-02,5.81,5.89,5.67,5.78,57112,0
2009-07-06,5.77,5.77,5.39,5.4,34765,0
2009-07-07,5.4,5.8,5.35,5.36,57336,0
2009-07-08,5.4,5.42,5.2,5.29,69141,0
2009-07-09,5.32,5.43,5.21,5.21,34623,0
2009-07-10,5.24,5.32,5.2,5.29,17589,0
2009-07-13,5.31,5.33,5.21,5.3,41393,0
2009-07-14,5.31,5.58,5.24,5.46,19292,0
2009-07-15,5.56,5.58,5.26,5.57,78646,0
2009-07-16,5.54,5.99,5.53,5.97,22912,0
2009-07-17,5.99,5.99,5.69,5.82,31486,0
2009-07-20,5.87,5.87,5.58,5.64,25301,0
2009-07-21,5.69,5.73,5.37,5.65,18530,0
2009-07-22,5.53,5.92,5.35,5.87,53779,0
2009-07-23,5.85,6.5,5.7,6.42,49559,0
2009-07-24,6.34,6.5,6.1,6.48,18743,0
2009-07-27,6.45,6.5,6.39,6.5,22288,0
2009-07-28,6.45,6.89,6.31,6.54,32129,0
2009-07-29,6.61,6.78,6.35,6.57,12291,0
2009-07-30,6.65,6.8,6.45,6.79,38576,0
2009-07-31,6.74,7.34,6.37,6.45,53713,0
2009-08-03,6.49,6.79,6.35,6.43,40585,0
2009-08-04,6.4,7.14,6.4,6.9,41920,0
2009-08-05,7.14,7.15,6.85,6.96,94880,0
2009-08-06,7.02,7.12,6.9,6.94,47166,0
2009-08-07,7.08,7.23,6.97,7.03,39187,0
2009-08-10,7.01,7.44,6.77,7.16,72262,0
2009-08-11,7.76,7.79,7.16,7.45,80327,0
2009-08-12,7.48,7.74,7.17,7.67,65901,0
2009-08-13,7.7,7.98,7.63,7.91,61514,0
2009-08-14,8,8.11,7.33,7.57,63427,0
2009-08-17,7.45,7.45,6.67,7.03,53298,0
2009-08-18,7.08,7.7,6.84,7.26,107332,0
2009-08-19,7.18,7.59,7.18,7.56,30015,0
2009-08-20,7.56,7.56,7.01,7.35,17724,0
2009-08-21,7.55,7.6,7.23,7.44,70667,0
2009-08-24,7.44,7.7,7.38,7.66,22617,0
2009-08-25,7.73,7.73,7.48,7.62,15284,0
2009-08-26,7.59,7.71,7.25,7.67,23960,0
2009-08-27,7.51,7.61,7.26,7.61,27103,0
2009-08-28,7.7,7.89,7.69,7.76,32573,0
2009-08-31,7.7,7.78,7.5,7.59,51216,0
2009-09-01,7.52,7.78,7.21,7.45,54941,0
2009-09-02,7.4,7.71,7.4,7.47,37142,0
2009-09-03,7.49,7.69,7.42,7.62,32340,0
2009-09-04,7.62,7.89,7.09,7.75,47705,0
2009-09-08,7.56,7.61,7.3,7.42,25935,0
2009-09-09,7.44,7.68,7.34,7.5,59540,0
2009-09-10,7.47,7.52,7.3,7.5,32185,0
2009-09-11,7.58,7.75,7.56,7.57,47992,0
2009-09-14,7.53,7.79,7.45,7.6,45644,0
2009-09-15,7.61,7.66,7.49,7.55,18338,0
2009-09-16,7.6,7.64,7.41,7.58,10910,0
2009-09-17,7.7,7.99,7.67,7.9,30226,0
2009-09-18,7.93,7.97,7.75,7.85,82655,0
2009-09-21,7.94,8,7.82,7.98,31886,0
2009-09-22,8.02,8.02,7.43,7.7,32074,0
2009-09-23,7.74,8.01,7.65,7.69,41047,0
2009-09-24,7.9,7.97,7.68,7.75,29621,0
2009-09-25,7.72,7.97,7.26,7.7,82063,0
2009-09-28,7.77,7.96,7.58,7.76,34797,0
2009-09-29,7.79,7.79,7.4,7.5,15623,0
2009-09-30,7.48,7.55,7.29,7.41,43575,0
2009-10-01,7.57,7.57,7,7.26,45589,0
2009-10-02,7.2,7.36,7.14,7.17,26470,0
2009-10-05,7.51,7.93,7.48,7.86,25183,0
2009-10-06,7.71,7.97,7.57,7.8,24156,0
2009-10-07,7.75,7.91,7.7,7.88,11628,0
2009-10-08,7.96,7.96,7.76,7.8,24137,0
2009-10-09,7.82,7.97,7.78,7.88,13211,0
2009-10-12,7.93,7.94,7.7,7.7,9740,0
2009-10-13,7.72,8.08,7.6,8.04,29724,0
2009-10-14,8.13,8.5,8.13,8.34,22433,0
2009-10-15,8.12,8.12,7.82,7.9,33039,0
2009-10-16,7.85,8.09,7.79,7.93,33349,0
2009-10-19,7.98,8.08,7.77,7.91,8576,0
2009-10-20,7.79,7.96,7.55,7.55,36688,0
2009-10-21,7.59,7.73,7.01,7.06,31434,0
2009-10-22,7.07,7.16,6.78,6.86,37874,0
2009-10-23,7.06,7.49,6.74,6.94,32816,0
2009-10-26,6.97,7,6.66,6.68,19839,0
2009-10-27,6.73,6.86,6.25,6.27,21550,0
2009-10-28,6.28,6.28,5.65,5.65,57187,0
2009-10-29,5.7,5.88,5.46,5.56,72807,0
2009-10-30,5.48,7.45,5.17,5.34,227746,0
2009-11-02,5.35,5.67,5.1,5.59,72566,0
2009-11-03,5.52,5.93,5.48,5.87,17997,0
2009-11-04,5.92,6.1,5.14,5.15,58528,0
2009-11-05,5.25,5.68,5.1,5.37,87826,0
2009-11-06,5.28,5.47,5.12,5.25,73392,0
2009-11-09,5.32,5.47,4.76,4.99,111557,0
2009-11-10,4.97,5.23,4.75,4.78,30528,0
2009-11-11,4.85,5.19,4.85,4.91,41934,0
2009-11-12,4.91,5.23,4.91,4.97,61835,0
2009-11-13,5,5,4.51,4.72,252109,0
2009-11-16,5,5.22,4.8,5.18,101086,0
2009-11-17,5.17,5.29,5.01,5.26,26215,0
2009-11-18,5.25,5.25,5,5.01,41355,0
2009-11-19,5,5.03,4.67,4.69,67746,0
2009-11-20,4.63,5.06,4.62,4.83,46604,0
2009-11-23,4.92,5.28,4.88,5,31495,0
2009-11-24,5.01,5.13,4.89,5,17452,0
2009-11-25,5.01,5.01,4.71,4.89,40712,0
2009-11-27,4.72,4.97,4.7,4.83,47081,0
2009-11-30,4.84,4.93,4.77,4.93,35101,0
2009-12-01,4.96,5,4.86,4.95,78614,0
2009-12-02,4.96,5,4.85,5,77383,0
2009-12-03,5,5.1,4.88,4.93,30653,0
2009-12-04,5.06,5.16,4.93,5.04,48153,0
2009-12-07,5.05,5.09,4.9,5.07,39603,0
2009-12-08,5.02,5.04,4.81,4.94,19639,0
2009-12-09,4.96,5.04,4.75,4.91,32516,0
2009-12-10,4.87,4.93,4.81,4.85,11185,0
2009-12-11,4.89,4.95,4.85,4.88,7896,0
2009-12-14,4.85,4.87,4.77,4.8,28197,0
2009-12-15,4.8,4.91,4.64,4.65,40407,0
2009-12-16,4.71,4.98,4.52,4.68,45017,0
2009-12-17,4.64,4.76,4.48,4.67,40055,0
2009-12-18,4.72,5.18,4.63,4.73,192500,0
2009-12-21,4.79,5.11,4.79,5.04,73032,0
2009-12-22,5.06,5.11,4.79,5.07,33070,0
2009-12-23,5.11,5.27,5.06,5.24,37178,0
2009-12-24,5.25,5.27,5.2,5.23,3251,0
2009-12-28,5.28,5.28,5.24,5.28,26321,0
2009-12-29,5.31,5.31,5.15,5.17,25911,0
2009-12-30,5.16,5.28,5.11,5.28,32136,0
2009-12-31,5.29,5.32,5.14,5.17,27861,0
2010-01-04,5.26,5.28,5.17,5.27,19777,0
2010-01-05,5.16,5.26,4.93,4.95,24219,0
2010-01-06,4.96,5.09,4.7,4.8,77671,0
2010-01-07,4.91,5.07,4.8,4.96,53314,0
2010-01-08,4.94,5.46,4.94,5.39,41307,0
2010-01-11,5.38,5.45,5,5.27,68117,0
2010-01-12,5.25,5.25,4.95,5.16,28477,0
2010-01-13,5.17,5.29,4.96,5.17,33910,0
2010-01-14,5.13,5.29,5.11,5.11,14356,0
2010-01-15,5.17,5.24,4.82,4.94,71891,0
2010-01-19,5.5,6.14,5.12,5.62,127572,0
2010-01-20,5.55,5.79,5.36,5.66,81015,0
2010-01-21,5.69,5.79,5.42,5.5,89148,0
2010-01-22,5.48,5.53,5.41,5.47,40941,0
2010-01-25,5.51,5.57,5.3,5.35,41928,0
2010-01-26,5.32,5.41,4.91,4.95,41050,0
2010-01-27,4.9,5.01,4.82,4.97,30113,0
2010-01-28,4.98,4.98,4.79,4.84,35879,0
2010-01-29,4.91,5,4.74,4.79,41087,0
2010-02-01,4.81,4.81,4.5,4.62,48498,0
2010-02-02,4.63,4.75,4.6,4.6,43011,0
2010-02-03,4.6,4.74,4.6,4.65,49586,0
2010-02-04,4.73,4.91,4.73,4.8,55221,0
2010-02-05,4.82,4.88,4.78,4.88,13601,0
2010-02-08,4.86,4.87,4.66,4.66,21849,0
2010-02-09,4.74,4.77,4.64,4.7,20332,0
2010-02-10,4.67,4.71,4.6,4.69,25121,0
2010-02-11,4.67,4.87,4.67,4.79,16215,0
2010-02-12,4.7,4.85,4.7,4.79,16850,0
2010-02-16,4.86,4.9,4.79,4.88,17117,0
2010-02-17,4.91,4.92,4.8,4.85,15713,0
2010-02-18,4.83,4.99,4.8,4.86,14474,0
2010-02-19,4.86,4.95,4.82,4.88,33366,0
2010-02-22,4.91,4.91,4.84,4.86,11419,0
2010-02-23,4.86,4.98,4.8,4.8,96062,0
2010-02-24,4.93,4.98,4.8,4.86,26339,0
2010-02-25,4.8,4.9,4.8,4.86,9190,0
2010-02-26,4.94,4.94,4.78,4.79,22922,0
2010-03-01,4.8,4.91,4.78,4.88,25052,0
2010-03-02,4.9,4.93,4.85,4.89,21398,0
2010-03-03,4.91,4.95,4.85,4.95,27255,0
2010-03-04,4.95,5,4.88,5,21185,0
2010-03-05,5.03,5.22,4.93,5,33834,0
2010-03-08,4.98,5,4.92,4.97,27166,0
2010-03-09,4.96,5,4.92,4.95,23499,0
2010-03-10,4.95,5.15,4.95,5.1,38634,0
2010-03-11,5.08,5.15,5.06,5.11,24466,0
2010-03-12,5.13,5.16,4.98,5.01,18148,0
2010-03-15,5.01,5.08,4.87,4.99,18949,0
2010-03-16,5,5,4.85,4.95,16820,0
2010-03-17,4.98,5.02,4.93,4.93,16627,0
2010-03-18,4.93,4.97,4.89,4.94,10032,0
2010-03-19,4.97,5.1,4.87,5,74712,0
2010-03-22,4.98,5.1,4.91,5.09,35438,0
2010-03-23,5.08,5.1,4.99,5.07,19462,0
2010-03-24,5.5,5.75,5.35,5.58,275014,0
2010-03-25,5.65,6,5.65,5.89,101031,0
2010-03-26,5.9,6,5.58,5.67,56181,0
2010-03-29,5.72,5.78,5.68,5.75,46815,0
2010-03-30,5.86,6,5.63,5.82,57242,0
2010-03-31,5.85,6.33,5.85,6.21,108622,0
2010-04-01,6.26,6.31,5.9,5.97,55351,0
2010-04-05,6.02,6.32,5.55,6.31,42622,0
2010-04-06,6.36,6.38,6.25,6.34,30043,0
2010-04-07,6.31,6.31,6.15,6.22,40262,0
2010-04-08,6.22,6.29,6.13,6.22,37310,0
2010-04-09,6.2,6.29,6.11,6.22,30388,0
2010-04-12,6.24,6.3,6.2,6.2,27064,0
2010-04-13,6.2,6.64,6.08,6.64,50778,0
2010-04-14,6.71,6.91,6.64,6.91,32846,0
2010-04-15,6.92,7.32,6.81,6.94,84360,0
2010-04-16,6.94,6.94,6.49,6.51,60135,0
2010-04-19,6.62,6.9,6.53,6.82,32164,0
2010-04-20,6.89,6.99,6.75,6.92,29509,0
2010-04-21,6.91,7,6.7,6.85,19763,0
2010-04-22,6.78,6.78,6.45,6.52,26276,0
2010-04-23,6.52,6.73,6.25,6.72,60274,0
2010-04-26,6.72,6.72,6.59,6.65,45747,0
2010-04-27,6.6,6.72,6.5,6.52,34096,0
2010-04-28,6.51,6.6,6.42,6.5,38714,0
2010-04-29,6.56,6.7,6.39,6.59,53529,0
2010-04-30,6.58,6.58,6.24,6.26,48581,0
2010-05-03,6.27,6.67,6.25,6.66,33707,0
2010-05-04,6.55,6.6,6.35,6.4,38660,0
2010-05-05,6.37,6.46,6.21,6.31,29653,0
2010-05-06,6.28,6.37,5.71,5.73,57169,0
2010-05-07,5.65,5.81,4.77,4.97,128239,0
2010-05-10,5.41,5.41,4.87,5.04,75196,0
2010-05-11,4.82,5.03,4.82,4.97,59421,0
2010-05-12,4.97,5.16,4.9,5.1,102968,0
2010-05-13,5.1,5.72,4.98,5.51,47605,0
2010-05-14,5.45,5.57,5.08,5.32,58440,0
2010-05-17,5.37,5.62,5.09,5.42,30472,0
2010-05-18,5.51,5.51,4.99,5.2,43116,0
2010-05-19,5.18,5.42,5.09,5.4,40311,0
2010-05-20,5.25,5.25,4.57,4.73,73631,0
2010-05-21,4.65,5.07,4.51,4.82,152682,0
2010-05-24,4.83,4.96,4.49,4.52,36304,0
2010-05-25,4.5,4.53,4.1,4.15,105374,0
2010-05-26,4.2,4.41,3.76,3.78,150075,0
2010-05-27,3.89,3.92,3.67,3.75,115164,0
2010-05-28,3.75,3.94,3.66,3.76,218304,0
2010-06-01,3.85,3.93,3.73,3.73,136165,0
2010-06-02,3.81,4.09,3.76,4.03,64382,0
2010-06-03,3.97,4.08,3.8,3.9,54032,0
2010-06-04,3.82,3.89,3.66,3.67,66938,0
2010-06-07,3.67,3.78,3.23,3.25,72209,0
2010-06-08,3.27,3.46,3.07,3.19,107178,0
2010-06-09,3.24,3.49,3.02,3.06,60529,0
2010-06-10,3.13,3.33,3.13,3.27,96832,0
2010-06-11,3.21,3.92,3.21,3.9,109563,0
2010-06-14,4.06,4.29,3.82,3.86,84233,0
2010-06-15,3.91,4.23,3.9,4.16,72796,0
2010-06-16,4.13,4.19,4.04,4.05,45049,0
2010-06-17,4.1,4.1,3.8,3.95,42888,0
2010-06-18,3.98,4.06,3.8,3.81,101284,0
2010-06-21,3.88,4.23,3.8,3.87,79022,0
2010-06-22,3.9,4.07,3.69,3.71,74707,0
2010-06-23,3.72,3.79,3.28,3.32,103980,0
2010-06-24,3.38,3.61,3.37,3.54,170230,0
2010-06-25,3.57,3.95,3.46,3.54,3252622,0
2010-06-28,3.6,3.86,3.6,3.8,116915,0
2010-06-29,3.73,4.05,3.6,3.79,151005,0
2010-06-30,3.78,3.87,3.6,3.6,65286,0
2010-07-01,3.6,3.65,3.35,3.51,76090,0
2010-07-02,3.52,3.52,3.4,3.49,40200,0
2010-07-06,3.53,3.65,3.3,3.34,51538,0
2010-07-07,3.32,3.33,3.2,3.3,116944,0
2010-07-08,3.36,3.5,3.16,3.26,38297,0
2010-07-09,3.23,3.38,3.08,3.38,68831,0
2010-07-12,3.39,3.48,3.19,3.37,46886,0
2010-07-13,3.43,3.6,3.36,3.57,43492,0
2010-07-14,3.52,3.63,3.46,3.56,17505,0
2010-07-15,3.54,3.63,3.5,3.51,18662,0
2010-07-16,3.53,3.53,3.4,3.44,24610,0
2010-07-19,3.51,3.55,3.4,3.42,22076,0
2010-07-20,3.39,3.39,3.23,3.38,23531,0
2010-07-21,3.4,3.51,3.36,3.42,18684,0
2010-07-22,3.42,3.58,3.42,3.54,18976,0
2010-07-23,3.53,3.53,3.45,3.53,15371,0
2010-07-26,3.52,3.63,3.52,3.54,28500,0
2010-07-27,3.6,3.61,3.4,3.42,50604,0
2010-07-28,3.45,3.59,3.38,3.51,21843,0
2010-07-29,3.51,3.88,3.45,3.76,40304,0
2010-07-30,3.65,3.81,3.59,3.69,19950,0
2010-08-02,3.78,3.8,3.66,3.76,13479,0
2010-08-03,3.71,3.72,3.53,3.58,82510,0
2010-08-04,3.66,3.7,3.58,3.63,20253,0
2010-08-05,3.68,3.68,3.52,3.52,15614,0
2010-08-06,3.53,3.58,3.47,3.53,15127,0
2010-08-09,3.6,3.6,3.47,3.47,17673,0
2010-08-10,3.52,3.55,3.4,3.41,11745,0
2010-08-11,3.4,3.41,3.17,3.17,24910,0
2010-08-12,3.2,3.27,3.12,3.14,26763,0
2010-08-13,3.16,3.34,3.16,3.3,11500,0
2010-08-16,3.28,3.36,3.26,3.33,1794,0
2010-08-17,3.4,3.51,3.35,3.51,14577,0
2010-08-18,3.47,3.66,3.47,3.59,11150,0
2010-08-19,3.6,3.6,3.47,3.49,5500,0
2010-08-20,3.48,3.53,3.33,3.35,12907,0
2010-08-23,3.37,3.42,3.27,3.37,50510,0
2010-08-24,3.4,3.45,3.4,3.4,26148,0
2010-08-25,3.43,3.5,3.4,3.4,13726,0
2010-08-26,3.45,3.45,3.4,3.43,16187,0
2010-08-27,3.52,3.61,3.4,3.44,36486,0
2010-08-30,3.47,3.49,3.32,3.36,5200,0
2010-08-31,3.38,3.46,3.35,3.42,15321,0
2010-09-01,3.4,3.48,3.3,3.38,11649,0
2010-09-02,3.34,3.37,3.2,3.35,19366,0
2010-09-03,3.39,3.43,3.35,3.38,13100,0
2010-09-07,3.38,3.45,3.36,3.44,1883,0
2010-09-08,3.49,3.53,3.21,3.35,14647,0
2010-09-09,3.36,3.41,3.31,3.38,9835,0
2010-09-10,3.35,3.46,3.3,3.4,15388,0
2010-09-13,3.4,3.45,3.36,3.42,18617,0
2010-09-14,3.46,3.46,3.4,3.42,5600,0
2010-09-15,3.44,3.44,3.3,3.36,8979,0
2010-09-16,3.34,3.39,3.3,3.36,4103,0
2010-09-17,3.59,3.59,3.13,3.13,30791,0
2010-09-20,3.24,3.35,3.23,3.34,32797,0
2010-09-21,3.38,3.39,3.32,3.36,7058,0
2010-09-22,3.36,3.36,3.31,3.34,6446,0
2010-09-23,3.37,3.37,3.32,3.35,3807,0
2010-09-24,3.37,3.44,3.34,3.43,5600,0
2010-09-27,3.52,3.52,3.38,3.4,4800,0
2010-09-28,3.46,3.46,3.39,3.43,9137,0
2010-09-29,3.4,3.41,3.22,3.29,16127,0
2010-09-30,3.3,3.34,3.24,3.29,16819,0
2010-10-01,3.32,3.34,3.23,3.3,14670,0
2010-10-04,3.33,3.33,3.2,3.25,12628,0
2010-10-05,3.27,3.28,3.15,3.25,6486,0
2010-10-06,3.27,3.27,3.13,3.17,15798,0
2010-10-07,3.22,3.22,3.09,3.2,19981,0
2010-10-08,3.19,3.54,3.19,3.22,15710,0
2010-10-11,3.26,3.26,3,3.02,37416,0
2010-10-12,3.04,3.04,2.95,3.01,27751,0
2010-10-13,3.06,3.06,2.93,2.98,66545,0
2010-10-14,3,3,2.87,2.91,80363,0
2010-10-15,2.91,2.95,2.88,2.89,34565,0
2010-10-18,2.92,2.92,2.67,2.71,119584,0
2010-10-19,2.72,2.8,2.72,2.72,97736,0
2010-10-20,2.76,2.86,2.74,2.78,49152,0
2010-10-21,3,3.09,2.72,2.75,116887,0
2010-10-22,2.85,2.9,2.74,2.87,33952,0
2010-10-25,2.91,2.91,2.83,2.86,16015,0
2010-10-26,2.87,2.87,2.83,2.86,17359,0
2010-10-27,2.87,2.89,2.7,2.79,37949,0
2010-10-28,2.8,2.84,2.78,2.79,13025,0
2010-10-29,2.78,2.79,2.7,2.76,29876,0
2010-11-01,2.78,2.87,2.68,2.87,57843,0
2010-11-02,2.88,2.88,2.72,2.79,46766,0
2010-11-03,2.82,2.86,2.8,2.83,7326,0
2010-11-04,2.86,2.9,2.77,2.8,29338,0
2010-11-05,2.82,2.86,2.65,2.75,33452,0
2010-11-08,2.77,2.8,2.71,2.75,90955,0
2010-11-09,2.81,2.84,2.74,2.75,33109,0
2010-11-10,2.79,2.83,2.65,2.76,90134,0
2010-11-11,2.78,2.86,2.76,2.82,32078,0
2010-11-12,2.82,2.85,2.78,2.85,66217,0
2010-11-15,2.86,2.92,2.82,2.82,49367,0
2010-11-16,2.85,2.87,2.68,2.78,63628,0
2010-11-17,2.8,2.87,2.7,2.7,26923,0
2010-11-18,2.77,2.81,2.7,2.74,16488,0
2010-11-19,2.72,2.78,2.68,2.68,23103,0
2010-11-22,2.7,2.8,2.62,2.64,44195,0
2010-11-23,2.65,2.7,2.5,2.7,26060,0
2010-11-24,2.72,2.72,2.65,2.68,13892,0
2010-11-26,2.72,2.73,2.65,2.69,12079,0
2010-11-29,2.69,2.7,2.55,2.6,26896,0
2010-11-30,2.56,2.6,2.44,2.48,174716,0
2010-12-01,2.5,2.55,2.44,2.49,41250,0
2010-12-02,2.5,2.55,2.47,2.48,26702,0
2010-12-03,2.47,2.56,2.46,2.52,16024,0
2010-12-06,2.52,2.53,2.35,2.44,77200,0
2010-12-07,2.46,2.46,2.4,2.45,62768,0
2010-12-08,2.45,2.45,2.4,2.45,19906,0
2010-12-09,2.45,2.46,2.43,2.46,18583,0
2010-12-10,2.45,2.45,2.44,2.44,48986,0
2010-12-13,2.45,2.45,2.35,2.4,37664,0
2010-12-14,2.38,2.52,2.35,2.46,47440,0
2010-12-15,2.49,2.53,2.46,2.47,22500,0
2010-12-16,2.47,2.55,2.47,2.55,14069,0
2010-12-17,2.52,2.55,2.36,2.36,45513,0
2010-12-20,2.64,2.69,2.45,2.5,235176,0
2010-12-21,2.65,2.75,2.55,2.69,127007,0
2010-12-22,2.75,2.78,2.64,2.74,38524,0
2010-12-23,2.69,2.75,2.62,2.68,23367,0
2010-12-27,2.7,2.74,2.67,2.74,21934,0
2010-12-28,2.74,2.87,2.74,2.78,45479,0
2010-12-29,2.82,2.94,2.82,2.94,73522,0
2010-12-30,2.9,2.93,2.84,2.9,28151,0
2010-12-31,2.91,2.91,2.85,2.87,26312,0
2011-01-03,2.9,2.96,2.88,2.89,12952,0
2011-01-04,2.89,2.89,2.78,2.83,37522,0
2011-01-05,2.83,2.86,2.79,2.85,12662,0
2011-01-06,2.88,2.93,2.83,2.89,26896,0
2011-01-07,2.91,3.04,2.88,2.94,142077,0
2011-01-10,2.97,2.97,2.9,2.95,43783,0
2011-01-11,2.97,3.08,2.95,3.06,75904,0
2011-01-12,3.13,3.73,3.1,3.25,120347,0
2011-01-13,3.56,3.6,3.18,3.23,86110,0
2011-01-14,3.31,3.31,3.07,3.07,32823,0
2011-01-18,3.12,3.2,3.1,3.12,7195,0
2011-01-19,3.14,3.23,3.01,3.01,29499,0
2011-01-20,3.03,3.05,2.86,2.91,22465,0
2011-01-21,2.95,2.95,2.83,2.87,16985,0
2011-01-24,2.94,2.94,2.82,2.84,14087,0
2011-01-25,2.88,2.9,2.76,2.78,33318,0
2011-01-26,2.87,2.94,2.76,2.89,41308,0
2011-01-27,2.9,2.98,2.84,2.86,21396,0
2011-01-28,2.89,2.92,2.76,2.85,21274,0
2011-01-31,2.85,2.85,2.75,2.82,24287,0
2011-02-01,2.87,2.91,2.77,2.81,14540,0
2011-02-02,2.84,2.88,2.82,2.86,19195,0
2011-02-03,2.91,2.91,2.8,2.85,10088,0
2011-02-04,2.87,2.88,2.81,2.85,6193,0
2011-02-07,2.85,2.95,2.85,2.88,25777,0
2011-02-08,2.91,2.91,2.82,2.84,8169,0
2011-02-09,2.82,2.82,2.74,2.76,20809,0
2011-02-10,2.73,2.74,2.54,2.61,57461,0
2011-02-11,2.61,2.73,2.6,2.69,25008,0
2011-02-14,2.69,2.75,2.67,2.75,25325,0
2011-02-15,2.74,2.74,2.67,2.7,7634,0
2011-02-16,2.71,2.71,2.65,2.68,7073,0
2011-02-18,2.78,2.78,2.76,2.78,14900,0
2011-02-22,2.84,3.1,2.81,2.85,22525,0
2011-02-23,2.84,2.84,2.73,2.77,12753,0
2011-02-24,2.77,2.9,2.68,2.7,19406,0
2011-02-25,2.73,2.73,2.66,2.7,11240,0
2011-02-28,2.72,2.88,2.41,2.65,63944,0
2011-03-01,2.64,2.65,2.49,2.54,15200,0
2011-03-02,2.54,2.6,2.4,2.5,39286,0
2011-03-03,2.56,2.63,2.5,2.58,48001,0
2011-03-04,2.62,2.62,2.55,2.58,15038,0
2011-03-07,2.63,2.63,2.53,2.61,14251,0
2011-03-08,2.66,2.71,2.61,2.69,31738,0
2011-03-09,2.69,2.78,2.34,2.63,63139,0
2011-03-10,2.63,2.67,2.55,2.65,26220,0
2011-03-11,2.63,2.96,2.63,2.79,70851,0
2011-03-14,2.84,2.84,2.65,2.78,39874,0
2011-03-15,2.72,2.83,2.58,2.76,59425,0
2011-03-16,2.77,2.77,2.57,2.68,17016,0
2011-03-17,2.69,2.72,2.6,2.66,5975,0
2011-03-18,2.69,2.69,2.63,2.64,4656,0
2011-03-21,2.68,2.72,2.65,2.69,48940,0
2011-03-22,2.66,2.73,2.5,2.63,44389,0
2011-03-23,2.61,2.7,2.59,2.65,23699,0
2011-03-24,2.61,2.66,2.6,2.65,17630,0
2011-03-25,2.68,2.69,2.6,2.65,24300,0
2011-03-28,2.65,2.68,2.6,2.66,27160,0
2011-03-29,2.68,2.68,2.63,2.66,4900,0
2011-03-30,2.64,2.65,2.62,2.64,10456,0
2011-03-31,2.69,2.72,2.6,2.64,36232,0
2011-04-01,2.67,2.67,2.63,2.64,35415,0
2011-04-04,2.65,2.7,2.55,2.65,22111,0
2011-04-05,2.68,2.74,2.59,2.65,24814,0
2011-04-06,2.65,2.65,2.61,2.64,10944,0
2011-04-07,2.65,2.67,2.57,2.65,32438,0
2011-04-08,2.66,2.66,2.61,2.63,8075,0
2011-04-11,2.64,2.71,2.58,2.62,38742,0
2011-04-12,2.6,2.66,2.58,2.65,16777,0
2011-04-13,2.61,2.65,2.57,2.63,24200,0
2011-04-14,2.63,2.63,2.5,2.62,28996,0
2011-04-15,2.61,2.62,2.51,2.58,20050,0
2011-04-18,2.56,2.59,2.56,2.57,14442,0
2011-04-19,2.55,2.67,2.55,2.57,10874,0
2011-04-20,2.62,2.63,2.55,2.6,4500,0
2011-04-21,2.56,2.64,2.5,2.53,11038,0
2011-04-25,2.53,2.53,2.35,2.36,72570,0
2011-04-26,2.38,2.52,2.32,2.32,12298,0
2011-04-27,2.34,2.65,2.34,2.55,207483,0
2011-04-28,2.55,2.7,2.46,2.55,82322,0
2011-04-29,2.6,2.64,2.59,2.6,49143,0
2011-05-02,2.59,2.62,2.58,2.6,29903,0
2011-05-03,2.6,2.68,2.59,2.61,13657,0
2011-05-04,2.62,2.65,2.54,2.63,16534,0
2011-05-05,2.58,2.63,2.57,2.63,10380,0
2011-05-06,2.59,2.63,2.5,2.61,5975,0
2011-05-09,2.56,2.61,2.54,2.58,15005,0
2011-05-10,2.53,2.65,2.53,2.65,37758,0
2011-05-11,2.65,2.65,2.53,2.6,9690,0
2011-05-12,2.55,2.6,2.55,2.6,5000,0
2011-05-13,2.6,2.68,2.58,2.63,10529,0
2011-05-16,2.59,2.59,2.51,2.52,13754,0
2011-05-17,2.56,2.62,2.5,2.59,14869,0
2011-05-18,2.58,2.61,2.55,2.55,3716,0
2011-05-19,2.54,2.57,2.54,2.54,18583,0
2011-05-20,2.53,2.59,2.51,2.54,8724,0
2011-05-23,2.5,2.51,2.49,2.5,2505,0
2011-05-24,2.6,2.6,2.5,2.5,16076,0
2011-05-25,2.56,2.57,2.52,2.53,8063,0
2011-05-26,2.55,2.57,2.52,2.56,3000,0
2011-05-27,2.51,2.56,2.51,2.52,1381,0
2011-05-31,2.56,2.64,2.42,2.42,33461,0
2011-06-01,2.41,2.41,2.3,2.34,17196,0
2011-06-02,2.34,2.5,2.34,2.48,13825,0
2011-06-03,2.4,2.4,2.35,2.4,23618,0
2011-06-06,2.4,2.4,2.27,2.31,18107,0
2011-06-07,2.2,2.31,2.11,2.19,23119,0
2011-06-08,2.25,2.26,2.16,2.21,37432,0
2011-06-09,2.2,2.2,2.15,2.19,5345,0
2011-06-10,2.18,2.21,2.17,2.21,7245,0
2011-06-13,2.18,2.22,2,2.11,748715,0
2011-06-14,2.08,2.18,2.08,2.18,9441,0
2011-06-15,2.15,2.39,2.15,2.26,24724,0
2011-06-16,2.22,2.25,2.15,2.15,6426,0
2011-06-17,2.17,2.25,2.16,2.25,8696,0
2011-06-20,2.25,2.25,2.2,2.22,6525,0
2011-06-21,2.2,2.25,2.2,2.21,3909,0
2011-06-22,2.2,2.23,2.15,2.18,6454,0
2011-06-23,2.15,2.25,2.09,2.09,20333,0
2011-06-24,2.1,2.19,2.09,2.19,5555,0
2011-06-27,2.16,2.2,2.15,2.18,2125,0
2011-06-28,2.24,2.25,2.22,2.25,18050,0
2011-06-30,2.29,2.29,2.15,2.15,7923,0
2011-07-01,2.16,2.24,2.16,2.23,3900,0
2011-07-05,2.16,2.18,2.15,2.15,13196,0
2011-07-07,2.06,2.06,1.73,2,134934,0
2011-07-08,1.99,2,1.85,1.9,24809,0
2011-07-11,1.9,1.97,1.83,1.83,15388,0
2011-07-12,1.85,1.87,1.83,1.85,7885,0
2011-07-13,1.83,1.99,1.83,1.99,8703,0
2011-07-14,1.93,2,1.93,1.96,17979,0
2011-07-15,2,2,1.89,1.96,35805,0
2011-07-18,1.94,2,1.89,1.94,7351,0
2011-07-19,1.9,1.99,1.9,1.98,2559,0
2011-07-20,1.88,1.97,1.88,1.95,17036,0
2011-07-21,1.85,1.97,1.76,1.8,48153,0
2011-07-22,1.8,1.89,1.8,1.85,7490,0
2011-07-25,1.86,1.89,1.81,1.89,2643,0
2011-07-26,1.79,1.91,1.79,1.89,7200,0
2011-07-27,1.84,1.9,1.81,1.9,10591,0
2011-07-28,1.9,1.91,1.81,1.9,16435,0
2011-07-29,1.9,1.95,1.89,1.93,13969,0
2011-08-01,1.96,1.96,1.93,1.93,7617,0
2011-08-02,1.89,1.96,1.87,1.92,9237,0
2011-08-03,1.88,1.98,1.86,1.87,16697,0
2011-08-04,1.92,1.95,1.76,1.9,56411,0
2011-08-05,1.9,1.99,1.75,1.85,20004,0
2011-08-08,1.78,1.93,1.78,1.89,9943,0
2011-08-09,1.9,1.92,1.7,1.81,49338,0
2011-08-10,1.82,1.98,1.75,1.86,45315,0
2011-08-11,1.75,1.95,1.75,1.95,24348,0
2011-08-12,1.85,1.93,1.84,1.91,16257,0
2011-08-15,1.94,1.94,1.84,1.94,29380,0
2011-08-16,1.83,1.91,1.83,1.88,5100,0
2011-08-17,1.87,1.9,1.78,1.9,300,0
2011-08-18,1.79,1.9,1.7,1.83,14550,0
2011-08-19,1.84,1.85,1.74,1.74,4149,0
2011-08-22,1.85,1.89,1.72,1.88,12825,0
2011-08-23,1.83,1.93,1.71,1.84,29352,0
2011-08-24,1.85,1.87,1.75,1.87,3700,0
2011-08-25,1.86,1.93,1.8,1.86,5931,0
2011-08-26,1.76,1.86,1.76,1.82,7998,0
2011-08-29,1.94,1.94,1.76,1.84,5250,0
2011-08-30,1.78,1.85,1.76,1.76,3077,0
2011-08-31,1.72,1.86,1.71,1.72,2262,0
2011-09-01,1.75,1.76,1.67,1.67,1273,0
2011-09-02,1.7,1.71,1.7,1.71,300,0
2011-09-06,1.74,1.74,1.61,1.71,1280,0
2011-09-07,1.68,1.68,1.67,1.68,1464,0
2011-09-08,1.62,1.62,1.5,1.57,1067,0
2011-09-09,1.51,1.54,1.37,1.37,3521,0
2011-09-12,1.37,1.95,1.27,1.33,35083,0
2011-09-13,1.41,1.54,1.38,1.38,30365,0
2011-09-14,1.4,1.51,1.3,1.31,19899,0
2011-09-15,1.54,1.55,1.37,1.37,13304,0
2011-09-16,1.35,1.51,1.35,1.5,8292,0
2011-09-19,1.47,1.47,1.4,1.4,5420,0
2011-09-20,1.4,1.43,1.34,1.34,1920,0
2011-09-21,1.32,1.4,1.28,1.28,10412,0
2011-09-22,1.23,1.23,1.11,1.11,30995,0
2011-09-23,1.18,1.27,1.13,1.22,7632,0
2011-09-26,1.16,1.18,1.02,1.02,10975,0
2011-09-27,1.12,1.19,1.04,1.15,13000,0
2011-09-29,1.05,1.23,1.05,1.15,3450,0
2011-09-30,1.22,1.22,1.05,1.18,1925,0
2011-10-03,1.21,1.21,1.1,1.1,589,0
2011-10-04,1.1,1.13,0.95,1,37517,0
2011-10-05,1,1.13,1,1.01,500,0
2011-10-06,1,1.13,0.98,1.05,6550,0
2011-10-10,1.12,1.12,1.12,1.12,200,0
2011-10-11,1.05,1.12,1.05,1.12,1900,0
2011-10-12,1.14,1.14,1.14,1.14,299,0
2011-10-13,1.02,1.18,1.02,1.14,4499,0
2011-10-14,1.21,1.21,1.15,1.15,1962,0
2011-10-17,1.23,1.25,1.13,1.16,2863,0
2011-10-18,1.13,1.25,1.13,1.16,6156,0
2011-10-19,1.2,1.2,1.2,1.2,1800,0
2011-10-20,1.2,1.21,1.2,1.2,6000,0
2011-10-21,1.25,1.43,1.25,1.32,13863,0
2011-10-24,1.4,1.57,1.38,1.39,29560,0
2011-10-25,1.39,1.55,1.39,1.55,12948,0
2011-10-26,1.52,1.55,1.42,1.44,25793,0
2011-10-27,1.53,1.57,1.46,1.57,35721,0
2011-10-28,1.5,1.64,1.48,1.55,32430,0
2011-10-31,1.56,1.9,1.55,1.64,140673,0
2011-11-01,1.61,1.8,1.48,1.58,120493,0
2011-11-02,1.66,1.77,1.41,1.49,95011,0
2011-11-03,1.54,1.74,1.43,1.55,100131,0
2011-11-04,1.59,1.97,1.55,1.92,95428,0
2011-11-07,1.89,2.04,1.8,1.8,68100,0
2011-11-08,1.83,1.83,1.61,1.7,36274,0
2011-11-09,1.67,1.77,1.63,1.64,34736,0
2011-11-10,1.63,1.81,1.52,1.65,35451,0
2011-11-11,1.65,1.7,1.45,1.49,31919,0
2011-11-14,1.45,1.62,1.4,1.4,42210,0
2011-11-15,1.4,1.51,1.3,1.3,38570,0
2011-11-16,1.3,1.49,1.3,1.32,44855,0
2011-11-17,1.35,1.41,1.35,1.4,19306,0
2011-11-18,1.4,1.4,1.25,1.25,56335,0
2011-11-21,1.27,1.51,1.27,1.3,34909,0
2011-11-22,1.48,1.52,1.3,1.44,67455,0
2011-11-23,1.46,1.46,1.27,1.27,27637,0
2011-11-25,1.26,1.34,1.25,1.31,7300,0
2011-11-28,1.33,1.33,1.25,1.25,35477,0
2011-11-29,1.22,1.22,1.14,1.14,27568,0
2011-11-30,1.2,1.42,1.2,1.31,68075,0
2011-12-01,1.41,1.42,1.29,1.35,39510,0
2011-12-02,1.37,1.37,1.23,1.25,24590,0
2011-12-05,1.2,1.2,1.13,1.16,45882,0
2011-12-06,1.14,1.14,1.1,1.13,33276,0
2011-12-07,1.16,1.16,1.05,1.06,44802,0
2011-12-08,1.06,1.11,1.05,1.06,27068,0
2011-12-09,1.1,1.1,1.06,1.06,8711,0
2011-12-12,1.07,1.13,1.02,1.04,32279,0
2011-12-13,1.01,1.15,1.01,1.06,35939,0
2011-12-14,1.06,1.13,1.06,1.1,23948,0
2011-12-15,1.09,1.13,1.06,1.06,15649,0
2011-12-16,1.16,1.2,1.07,1.12,32085,0
2011-12-19,1.1,1.17,1.08,1.12,23504,0
2011-12-20,1.07,1.11,1.01,1.03,54095,0
2011-12-21,1.03,1.03,0.98,1.02,84651,0
2011-12-22,1,1.03,0.97,0.97,69340,0
2011-12-23,1,1.1,0.97,1.1,51018,0
2011-12-27,1.11,1.12,0.98,1.03,55721,0
2011-12-28,1.1,1.1,0.98,1.1,64513,0
2011-12-29,1.03,1.26,1.03,1.11,69071,0
2011-12-30,1.17,1.26,1.05,1.05,166276,0
2012-01-03,1.07,1.19,1.07,1.16,17019,0
2012-01-04,1.19,1.24,1.14,1.16,22474,0
2012-01-05,1.15,1.21,1.09,1.12,4370,0
2012-01-06,1.18,1.18,1.11,1.12,21275,0
2012-01-09,1.18,1.21,1.16,1.18,31962,0
2012-01-10,1.14,1.14,1.09,1.1,92724,0
2012-01-11,1.1,1.15,1.06,1.08,20120,0
2012-01-12,1.1,1.16,1.09,1.09,21310,0
2012-01-13,1.1,1.11,1.06,1.1,17700,0
2012-01-17,1.1,1.11,1.07,1.08,8943,0
2012-01-18,1.09,1.11,1.06,1.1,8047,0
2012-01-19,1.08,1.15,1.08,1.13,24100,0
2012-01-20,1.16,1.2,1.06,1.08,50301,0
2012-01-23,1.08,1.11,1.07,1.08,21625,0
2012-01-24,1.15,1.15,1.07,1.09,5703,0
2012-01-25,1.09,1.12,1.08,1.09,6642,0
2012-01-26,1.09,1.13,1.07,1.08,3300,0
2012-01-27,1.07,1.14,1.05,1.06,17975,0
2012-01-30,1.06,1.1,1.06,1.08,5300,0
2012-01-31,1.07,1.08,1.06,1.06,11055,0
2012-02-01,1.06,1.07,1.05,1.06,12579,0
2012-02-02,1.04,1.1,1.04,1.09,23964,0
2012-02-03,1.13,1.15,1.05,1.07,22831,0
2012-02-06,1.05,1.15,1.05,1.12,57432,0
2012-02-07,1.14,1.18,1.12,1.15,21180,0
2012-02-08,1.14,1.18,1.11,1.16,55815,0
2012-02-09,1.19,1.31,1.15,1.2,25689,0
2012-02-10,1.21,1.25,1.15,1.2,17400,0
2012-02-13,1.21,1.6,1.21,1.54,206740,0
2012-02-14,1.53,1.53,1.33,1.35,79567,0
2012-02-15,1.33,1.46,1.33,1.41,45507,0
2012-02-16,1.38,1.45,1.35,1.35,57035,0
2012-02-17,1.36,1.6,1.34,1.45,52103,0
2012-02-21,1.48,1.57,1.45,1.45,53751,0
2012-02-22,1.45,1.51,1.35,1.36,36439,0
2012-02-23,1.38,1.51,1.37,1.38,36325,0
2012-02-24,1.4,1.52,1.38,1.41,21546,0
2012-02-27,1.37,1.47,1.35,1.39,50923,0
2012-02-28,1.38,1.45,1.33,1.34,47900,0
2012-02-29,1.35,1.3501,1.22,1.28,27265,0
2012-03-01,1.27,1.37,1.25,1.31,38920,0
2012-03-02,1.31,1.35,1.31,1.35,29052,0
2012-03-05,1.26,1.36,1.26,1.36,16376,0
2012-03-06,1.34,1.34,1.24,1.27,26475,0
2012-03-07,1.2,1.3,1.18,1.26,40603,0
2012-03-08,1.27,1.37,1.27,1.3,35359,0
2012-03-09,1.29,1.33,1.25,1.3,15710,0
2012-03-12,1.25,1.32,1.24,1.26,15915,0
2012-03-13,1.25,1.32,1.25,1.27,9503,0
2012-03-14,1.27,1.37,1.27,1.3,15265,0
2012-03-15,1.31,1.38,1.29,1.33,22398,0
2012-03-16,1.33,1.39,1.32,1.39,7731,0
2012-03-19,1.34,1.48,1.33,1.37,139661,0
2012-03-20,1.36,1.5,1.36,1.43,26958,0
2012-03-21,1.45,1.5,1.41,1.43,24501,0
2012-03-22,1.48,1.48,1.33,1.42,16568,0
2012-03-23,1.42,1.48,1.4,1.44,15789,0
2012-03-26,1.46,1.46,1.41,1.43,31119,0
2012-03-27,1.42,1.53,1.42,1.53,35190,0
2012-03-28,1.5,1.53,1.48,1.53,13312,0
2012-03-29,1.86,2.09,1.64,1.89,441969,0
2012-03-30,1.9,1.9499,1.7,1.73,266479,0
2012-04-02,1.73,1.75,1.65,1.7,69573,0
2012-04-03,1.73,1.73,1.68,1.71,10861,0
2012-04-04,1.71,1.71,1.59,1.63,68998,0
2012-04-05,1.7,1.75,1.65,1.74,22496,0
2012-04-09,1.8,1.93,1.8,1.85,58818,0
2012-04-10,1.87,1.96,1.83,1.83,169934,0
2012-04-11,1.84,1.9,1.84,1.87,56847,0
2012-04-12,1.85,1.92,1.84,1.92,49994,0
2012-04-13,1.8,1.93,1.8,1.9,54100,0
2012-04-16,1.89,1.99,1.8,1.98,59129,0
2012-04-17,2.01,2.19,2.01,2.08,198919,0
2012-04-18,2.04,2.11,2.02,2.02,94511,0
2012-04-19,1.97,2.08,1.9,2,84275,0
2012-04-20,2,2.05,1.98,2,71558,0
2012-04-23,2,2,1.76,1.83,784257,0
2012-04-24,1.81,1.96,1.8,1.92,195051,0
2012-04-25,1.93,1.93,1.5,1.53,152648,0
2012-04-26,1.58,1.61,1.42,1.46,106161,0
2012-04-27,1.48,1.48,1.42,1.46,49513,0
2012-04-30,1.44,1.44,1.33,1.36,76886,0
2012-05-01,1.39,1.42,1.31,1.35,71524,0
2012-05-02,1.37,1.37,1.18,1.19,66540,0
2012-05-03,1.2,1.21,1.12,1.17,79211,0
2012-05-04,1.14,1.14,1.02,1.1,42675,0
2012-05-07,1.16,1.2,1.08,1.19,65342,0
2012-05-08,1.19,1.19,1.1,1.12,33703,0
2012-05-09,1.12,1.1292,1.1,1.1,18867,0
2012-05-10,1.1,1.16,1.1,1.1,6572,0
2012-05-11,1.11,1.15,1.06,1.06,31108,0
2012-05-14,1.06,1.09,1.04,1.04,30272,0
2012-05-15,1.02,1.06,1.02,1.06,11900,0
2012-05-16,1.05,1.15,1.03,1.09,27948,0
2012-05-17,1.08,1.13,1.02,1.04,34602,0
2012-05-18,1.03,1.11,1.026,1.03,11585,0
2012-05-21,1.03,1.05,1,1.01,12917,0
2012-05-22,1.02,1.04,1,1,7726,0
2012-05-23,1,1.07,1,1.02,8570,0
2012-05-24,1.05,1.05,1,1.02,8020,0
2012-05-25,1.01,1.02,1,1,7319,0
2012-05-29,1.01,1.083,1.01,1.02,3214,0
2012-05-30,1.02,1.07,1,1.06,34995,0
2012-05-31,1.06,1.06,1,1.02,7940,0
2012-06-01,1.03,1.03,0.995,1,7597,0
2012-06-04,1,1,0.95,0.96,16812,0
2012-06-05,0.95,1,0.95,0.998,8336,0
2012-06-06,1,1.05,0.95,1.04,6531,0
2012-06-07,1,1.02,0.95,0.96,22968,0
2012-06-08,0.96,0.97,0.96,0.963,6899,0
2012-06-11,0.96,0.99,0.9515,0.96,9900,0
2012-06-12,0.95,0.958,0.91,0.91,13405,0
2012-06-13,0.91,0.96,0.91,0.96,13150,0
2012-06-14,0.94,0.96,0.9211,0.93,47720,0
2012-06-15,0.92,1.04,0.92,1.02,15699,0
2012-06-18,1.03,1.06,1.02,1.06,8564,0
2012-06-19,1.06,1.06,1.04,1.04,500,0
2012-06-20,1.04,1.09,1.02,1.09,10770,0
2012-06-21,1.06,1.08,1.0201,1.08,5664,0
2012-06-22,1.09,1.09,0.9,0.9,103726,0
2012-06-25,0.967,0.967,0.83,0.85,17526,0
2012-06-26,1.06,1.06,0.8515,0.89,12700,0
2012-06-27,0.95,1.04,0.8715,1.04,12430,0
2012-06-28,1.02,1.06,1,1.06,33073,0
2012-06-29,1.07,1.15,1.06,1.06,41287,0
2012-07-02,1.1,1.19,1.06,1.1711,27226,0
2012-07-03,1.17,1.19,1.16,1.1609,15525,0
2012-07-05,1.17,1.19,1.17,1.18,9090,0
2012-07-06,1.17,1.21,1.1309,1.21,17007,0
2012-07-09,1.19,1.22,1.189,1.2,10275,0
2012-07-10,1.19,1.19,1.11,1.19,14830,0
2012-07-11,1.17,1.17,1.11,1.115,10845,0
2012-07-12,1.17,1.17,1.11,1.13,3960,0
2012-07-13,1.11,1.1101,1.06,1.06,12872,0
2012-07-16,1.09,1.13,1,1.01,15300,0
2012-07-17,1.01,1.04,1.01,1.01,6804,0
2012-07-18,1.01,1.09,1,1.078,8535,0
2012-07-19,1,1.04,1,1.04,1731,0
2012-07-20,1.04,1.04,1.01,1.01,3840,0
2012-07-23,1.03,1.11,1.0101,1.1059,4778,0
2012-07-24,1.02,1.1,1.02,1.04,2300,0
2012-07-25,1.07,1.108,1.0201,1.0767,21717,0
2012-07-26,1.0899,1.09,1.0899,1.09,1270,0
2012-07-27,1.12,1.12,1.01,1.01,9015,0
2012-07-30,1.04,1.06,1.02,1.04,6670,0
2012-07-31,1.03,1.0799,1.02,1.02,6605,0
2012-08-01,1.01,1.05,1.01,1.02,3374,0
2012-08-02,1.01,1.0389,1.01,1.02,3500,0
2012-08-03,1.05,1.05,0.95,1.01,19648,0
2012-08-06,1.01,1.03,1,1.01,6671,0
2012-08-07,1.02,1.02,1,1,1756,0
2012-08-08,1,1,0.975,0.975,9710,0
2012-08-09,1.01,1.01,1,1,420,0
2012-08-10,1,1.01,1,1,6830,0
2012-08-13,1,1,1,1,4300,0
2012-08-14,1.01,1.01,0.88,0.96,5431,0
2012-08-15,0.9,1.03,0.9,0.972,5274,0
2012-08-16,1.03,1.03,0.9,1.03,13105,0
2012-08-17,0.985,0.985,0.94,0.94,1810,0
2012-08-20,1.03,1.12,1,1.01,14778,0
2012-08-21,1.03,1.065,1.03,1.055,485,0
2012-08-22,1.05,1.05,0.97,0.972,3330,0
2012-08-23,0.96,0.9999,0.94,0.94,13133,0
2012-08-24,0.94,1.05,0.89,0.91,36274,0
2012-08-27,0.9443,0.95,0.9443,0.95,1125,0
2012-08-28,0.9383,0.9383,0.9383,0.9383,500,0
2012-08-29,0.92,0.99,0.9,0.9799,21367,0
2012-08-30,0.98,1.02,0.98,0.98,13834,0
2012-08-31,1.03,1.12,1,1.12,14620,0
2012-09-04,1.12,1.12,0.99,1,13540,0
2012-09-05,1,1.12,0.97,1.05,26729,0
2012-09-06,1.03,1.12,0.93,0.95,37360,0
2012-09-07,1.02,1.08,0.91,0.95,15918,0
2012-09-10,1.06,1.06,0.96,0.9701,5725,0
2012-09-11,0.98,1.08,0.98,1.07,8619,0
2012-09-12,0.95,1.07,0.9201,1.03,5750,0
2012-09-13,0.9413,1.1,0.94,0.976,4998,0
2012-09-14,1.01,1.01,0.94,0.94,9273,0
2012-09-17,0.96,1.06,0.96,1.05,7100,0
2012-09-18,1.039,1.039,0.95,1,8760,0
2012-09-19,1.03,1.05,0.95,1.04,8854,0
2012-09-20,0.98,1.05,0.98,1.01,4630,0
2012-09-21,0.98,1.05,0.98,1.04,12453,0
2012-09-24,1,1.03,1,1.03,19452,0
2012-09-25,1,1.0001,0.99,1.0001,16500,0
2012-09-26,0.99,1.05,0.99,1.05,3535,0
2012-09-27,1.05,1.05,1.01,1.03,3200,0
2012-09-28,1,1.03,1,1.03,2755,0
2012-10-01,1.01,1.0484,1.01,1.02,9272,0
2012-10-02,1.02,1.06,1.02,1.06,13879,0
2012-10-03,1.05,1.08,1.05,1.08,9507,0
2012-10-05,1.06,1.074,1.05,1.074,2100,0
2012-10-08,1.07,1.09,1.05,1.05,3575,0
2012-10-09,1.05,1.05,1,1,12200,0
2012-10-10,1.04,1.04,1,1,36588,0
2012-10-11,1,1.01,0.982,1.01,5300,0
2012-10-12,1.02,1.02,0.9957,0.9957,110717,0
2012-10-15,0.982,1.01,0.975,0.984,12395,0
2012-10-16,0.92,0.95,0.89,0.895,61404,0
2012-10-17,0.8693,1.1,0.763,0.9,76672,0
2012-10-18,0.9,0.92,0.8015,0.908,17769,0
2012-10-19,0.8721,0.8721,0.815,0.87,19780,0
2012-10-22,0.84,0.84,0.765,0.8,47935,0
2012-10-23,0.75,0.826,0.73,0.8128,14600,0
2012-10-24,0.83,1.02,0.775,0.802,30851,0
2012-10-25,0.82,0.8507,0.81,0.85,21800,0
2012-10-26,0.9,0.9,0.87,0.88,5449,0
2012-10-31,0.92,0.92,0.89,0.91,10044,0
2012-11-01,0.87,0.87,0.7983,0.7983,14190,0
2012-11-02,0.8,0.8,0.7996,0.8,3300,0
2012-11-05,0.76,0.9,0.75,0.8,16909,0
2012-11-06,0.78,0.8,0.74,0.7401,42959,0
2012-11-07,0.75,0.82,0.6967,0.6967,26049,0
2012-11-08,0.7,0.8,0.648,0.7,33533,0
2012-11-09,0.69,0.69,0.66,0.69,3200,0
2012-11-12,0.646,0.84,0.646,0.839,29509,0
2012-11-13,0.89,0.8999,0.66,0.8,13942,0
2012-11-14,0.68,0.9,0.68,0.85,13039,0
2012-11-15,0.9,0.9,0.727,0.83,5194,0
2012-11-16,0.89,0.89,0.79,0.79,3700,0
2012-11-19,0.782,0.9,0.782,0.9,2880,0
2012-11-20,0.8485,0.99,0.8485,0.85,11400,0
2012-11-21,0.8699,0.8699,0.866,0.866,500,0
2012-11-23,0.88,0.96,0.82,0.9,3040,0
2012-11-26,0.96,0.96,0.84,0.84,15459,0
2012-11-27,0.82,0.904,0.7999,0.7999,14722,0
2012-11-28,0.76,0.76,0.69,0.7,40779,0
2012-11-29,0.7101,0.8456,0.646,0.79,13148,0
2012-11-30,0.77,0.77,0.73,0.74,4396,0
2012-12-03,0.66,0.84,0.66,0.84,9373,0
2012-12-04,0.84,0.8498,0.75,0.75,16812,0
2012-12-05,0.73,0.73,0.67,0.7,49900,0
2012-12-06,0.7,0.72,0.68,0.68,6355,0
2012-12-07,0.7,0.7,0.66,0.7,11930,0
2012-12-10,0.79,0.79,0.672,0.68,6955,0
2012-12-11,0.71,0.71,0.66,0.68,9901,0
2012-12-12,0.7,0.96,0.685,0.92,44748,0
2012-12-13,0.7551,0.9399,0.72,0.72,16490,0
2012-12-14,0.77,0.8201,0.7501,0.82,6100,0
2012-12-17,0.9398,0.9399,0.87,0.87,26811,0
2012-12-18,0.94,0.95,0.77,0.77,29036,0
2012-12-19,1.07,1.15,0.91,0.92,625646,0
2012-12-20,0.98,0.988,0.7531,0.8,208682,0
2012-12-21,0.82,0.94,0.78,0.83,142075,0
2012-12-24,0.75,0.89,0.75,0.8301,66026,0
2012-12-26,0.8401,0.898,0.8401,0.87,46580,0
2012-12-27,0.87,0.8701,0.81,0.82,21076,0
2012-12-28,0.85,0.86,0.8025,0.806,24086,0
2012-12-31,0.87,0.898,0.81,0.89,57305,0
2013-01-02,0.92,0.92,0.785,0.795,65282,0
2013-01-03,0.85,0.89,0.83,0.83,31659,0
2013-01-04,0.88,0.88,0.82,0.821,162879,0
2013-01-07,0.85,0.88,0.8201,0.85,89595,0
2013-01-08,0.84,0.85,0.8205,0.83,25623,0
2013-01-09,0.82,0.8665,0.7999,0.8,45175,0
2013-01-10,0.81,0.826,0.76,0.8,75888,0
2013-01-11,0.81,0.8249,0.7788,0.8,21558,0
2013-01-14,0.815,0.8198,0.8,0.8188,13270,0
2013-01-15,0.78,0.8099,0.7751,0.79,57600,0
2013-01-16,0.77,0.79,0.77,0.78,44050,0
2013-01-17,0.77,0.79,0.7512,0.7512,18800,0
2013-01-18,0.761,0.761,0.73,0.74,39353,0
2013-01-22,0.75,0.8,0.71,0.75,72785,0
2013-01-23,0.755,0.7799,0.73,0.74,44069,0
2013-01-24,0.73,0.7501,0.69,0.698,52548,0
2013-01-25,0.71,0.73,0.698,0.698,27280,0
2013-01-28,0.72,0.748,0.69,0.7,7300,0
2013-01-29,0.7001,0.7478,0.69,0.7004,22975,0
2013-01-30,0.74,0.75,0.7001,0.72,57400,0
2013-01-31,0.7,0.7399,0.7,0.72,19674,0
2013-02-01,0.7005,0.78,0.7001,0.77,10230,0
2013-02-04,0.7,0.73,0.6902,0.696,66754,0
2013-02-05,0.7156,0.74,0.6616,0.675,170427,0
2013-02-06,0.7,0.7495,0.6801,0.69,288070,0
2013-02-07,0.7001,0.7001,0.66,0.663,179432,0
2013-02-08,0.69,0.73,0.69,0.7,36000,0
2013-02-11,0.72,0.74,0.68,0.7,63194,0
2013-02-12,0.685,0.72,0.66,0.6796,52520,0
2013-02-13,0.67,0.71,0.6615,0.696,31401,0
2013-02-14,0.7,0.7,0.68,0.68,16255,0
2013-02-15,0.68,0.71,0.66,0.66,53056,0
2013-02-19,0.69,0.695,0.6615,0.67,22239,0
2013-02-20,0.7,0.7501,0.6822,0.72,94136,0
2013-02-21,0.73,0.75,0.69,0.74,43054,0
2013-02-22,0.749,0.749,0.661,0.726,25699,0
2013-02-25,0.7,0.75,0.685,0.7101,96584,0
2013-02-26,0.74,0.8,0.7,0.7198,114193,0
2013-02-27,0.75,0.75,0.7,0.7,30200,0
2013-02-28,0.75,0.75,0.702,0.72,65166,0
2013-03-01,0.75,0.75,0.7,0.73,40456,0
2013-03-04,0.765,0.765,0.69,0.7,42133,0
2013-03-05,0.7485,0.75,0.6902,0.7,25825,0
2013-03-06,0.6902,0.7397,0.6902,0.6902,21761,0
2013-03-07,0.7101,0.7101,0.68,0.69,30183,0
2013-03-08,0.6897,0.6897,0.666,0.67,23025,0
2013-03-11,0.67,0.6899,0.66,0.67,42394,0
2013-03-12,0.69,0.6901,0.666,0.67,6504,0
2013-03-13,0.67,0.67,0.19,0.62,183600,0
2013-03-14,0.48,0.6503,0.48,0.586,195984,0
2013-03-15,0.6,0.67,0.6,0.65,130647,0
2013-03-18,0.65,0.65,0.5501,0.58,33063,0
2013-03-19,0.58,0.649,0.5099,0.55,50023,0
2013-03-20,0.63,0.63,0.5602,0.5901,134908,0
2013-03-21,0.6,0.6,0.5199,0.53,28560,0
2013-03-22,0.5001,0.53,0.471,0.525,100938,0
2013-03-25,0.54,0.55,0.52,0.52,65224,0
2013-03-26,0.4953,0.5533,0.49,0.494,60900,0
2013-03-27,0.5,0.558,0.49,0.49,136389,0
2013-03-28,0.485,0.581,0.45,0.5,162249,0
2013-04-01,0.5469,0.5469,0.46,0.47,26678,0
2013-04-02,0.5,0.5395,0.43,0.5235,128672,0
2013-04-03,0.5298,0.5399,0.485,0.51,250826,0
2013-04-04,0.5,0.55,0.4703,0.55,115434,0
2013-04-05,0.55,0.59,0.5497,0.575,95154,0
2013-04-08,0.58,0.64,0.56,0.63,116879,0
2013-04-09,0.62,0.64,0.4901,0.57,62977,0
2013-04-10,0.65,0.65,0.5601,0.6,55898,0
2013-04-11,0.56,0.6199,0.5151,0.6,143166,0
2013-04-12,0.62,0.635,0.5535,0.57,47238,0
2013-04-15,0.481,0.6001,0.4523,0.46,317177,0
2013-04-16,0.5399,0.58,0.4853,0.55,119640,0
2013-04-17,0.56,0.5799,0.54,0.54,39153,0
2013-04-18,0.51,0.58,0.495,0.58,106675,0
2013-04-19,0.61,0.62,0.58,0.5801,96530,0
2013-04-22,0.59,0.6445,0.52,0.6126,62269,0
2013-04-23,0.61,0.65,0.61,0.6477,49322,0
2013-04-24,0.65,0.6599,0.6,0.65,58142,0
2013-04-25,0.66,0.695,0.6542,0.69,29964,0
2013-04-26,0.71,0.72,0.71,0.72,11530,0
2013-04-29,0.72,0.74,0.72,0.73,43354,0
2013-04-30,0.76,0.79,0.74,0.79,88996,0
2013-05-01,0.81,0.83,0.6732,0.7,64460,0
2013-05-02,0.58,0.59,0.52,0.55,986946,0
2013-05-03,0.55,0.61,0.54,0.57,1149990,0
2013-05-06,0.57,0.66,0.57,0.649,1115354,0
2013-05-07,0.65,0.68,0.57,0.57,1010934,0
2013-05-08,0.65,0.65,0.59,0.6,494284,0
2013-05-09,0.6,0.65,0.6,0.65,175914,0
2013-05-10,0.65,0.715,0.63,0.715,360420,0
2013-05-13,0.7,0.77,0.68,0.755,647432,0
2013-05-14,0.77,0.818,0.76,0.8,483630,0
2013-05-15,0.8,0.8,0.78,0.8,109304,0
2013-05-16,0.8,0.8,0.65,0.67,420080,0
2013-05-17,0.74,0.74,0.7,0.7,13331,0
2013-05-20,0.7,0.74,0.6661,0.68,53777,0
2013-05-21,0.67,0.76,0.66,0.69,82809,0
2013-05-22,0.72,0.72,0.661,0.69,21824,0
2013-05-23,0.69,0.71,0.6386,0.695,37770,0
2013-05-24,0.71,0.74,0.68,0.68,84185,0
2013-05-28,0.68,0.769,0.68,0.7152,457204,0
2013-05-29,0.75,0.78,0.72,0.76,172320,0
2013-05-30,0.75,0.76,0.75,0.76,3020,0
2013-05-31,0.78,0.78,0.7,0.7,87945,0
2013-06-03,0.66,0.75,0.66,0.75,73244,0
2013-06-04,0.75,0.77,0.73,0.74,9947,0
2013-06-05,0.68,0.7501,0.68,0.7016,127248,0
2013-06-06,0.68,0.74,0.68,0.74,56748,0
2013-06-07,0.75,0.75,0.68,0.69,64986,0
2013-06-10,0.7,0.7499,0.7,0.74,110020,0
2013-06-11,0.7021,0.74,0.7021,0.73,12604,0
2013-06-12,0.73,0.74,0.73,0.74,12348,0
2013-06-13,0.7,0.74,0.7,0.73,157083,0
2013-06-14,0.72,0.74,0.68,0.73,148000,0
2013-06-17,0.74,0.78,0.73,0.7313,406679,0
2013-06-18,0.75,0.75,0.73,0.74,311920,0
2013-06-19,0.74,0.75,0.68,0.68,621971,0
2013-06-20,0.71,0.76,0.653,0.68,782192,0
2013-06-21,0.74,0.74,0.6805,0.71,191836,0
2013-06-24,0.7,0.72,0.67,0.675,852888,0
2013-06-25,0.69,0.708,0.645,0.645,366576,0
2013-06-26,0.615,0.69,0.615,0.67,697795,0
2013-06-27,0.621,0.7298,0.615,0.714,165296,0
2013-06-28,0.65,0.72,0.65,0.65,54288,0
2013-07-01,0.69,0.72,0.67,0.7,47145,0
2013-07-02,0.71,0.74,0.71,0.7225,88643,0
2013-07-03,0.729,0.731,0.72,0.72,23716,0
2013-07-05,0.71,0.73,0.68,0.72,39729,0
2013-07-08,0.71,0.75,0.68,0.71,24844,0
2013-07-09,0.73,0.75,0.72,0.75,34674,0
2013-07-10,0.73,0.77,0.73,0.7699,45967,0
2013-07-11,0.75,0.8,0.745,0.7879,63499,0
2013-07-12,0.79,0.84,0.75,0.83,148692,0
2013-07-15,0.85,0.86,0.7701,0.81,94300,0
2013-07-16,0.8049,0.8049,0.7701,0.78,81774,0
2013-07-17,0.78,0.8,0.76,0.76,16944,0
2013-07-18,0.8,0.82,0.73,0.8,127505,0
2013-07-19,0.8,0.82,0.8,0.8,15400,0
2013-07-22,0.8,0.82,0.78,0.82,31900,0
2013-07-23,0.84,0.84,0.786,0.79,35363,0
2013-07-24,0.8199,0.83,0.8199,0.83,6533,0
2013-07-25,0.83,0.87,0.83,0.86,90187,0
2013-07-26,0.87,1,0.87,1,249512,0
2013-07-29,1.1,1.73,1.04,1.38,1819288,0
2013-07-30,1.39,1.51,1.29,1.4,432855,0
2013-07-31,1.39,1.4297,1.25,1.32,219590,0
2013-08-01,1.39,1.39,1.28,1.33,196055,0
2013-08-02,1.32,1.61,1.25,1.54,756293,0
2013-08-05,1.58,1.58,1.46,1.5,603888,0
2013-08-06,1.5,1.5,1.46,1.49,449803,0
2013-08-07,1.49,1.5,1.45,1.49,50922,0
2013-08-08,1.5,1.5,1.46,1.49,473456,0
2013-08-09,1.5,1.5,1.46,1.48,66473,0
2013-08-12,1.47,1.5,1.45,1.45,79009,0
2013-08-13,1.48,1.55,1.47,1.47,194584,0
2013-08-14,1.49,1.72,1.49,1.5,397127,0
2013-08-15,1.65,1.65,1.47,1.5,197062,0
2013-08-16,1.5,1.51,1.49,1.5,128456,0
2013-08-19,1.75,2.13,1.562,1.63,1216342,0
2013-08-20,1.65,1.65,1.578,1.62,115296,0
2013-08-21,1.68,1.7,1.619,1.69,252571,0
2013-08-22,1.67,1.9,1.67,1.9,613060,0
2013-08-23,1.9,2.05,1.83,1.98,629188,0
2013-08-26,2.03,2.0899,1.96,2.06,618392,0
2013-08-27,2.03,2.12,1.951,1.98,332643,0
2013-08-28,2.07,2.28,2.03,2.24,1231880,0
2013-08-29,2.26,2.33,2.12,2.21,1034635,0
2013-08-30,2.25,2.26,2.18,2.22,286932,0
2013-09-03,2.25,2.34,2.15,2.2,558155,0
2013-09-04,2.22,2.24,2.07,2.2,574683,0
2013-09-05,2.22,2.24,2.12,2.2,311019,0
2013-09-06,2.2,2.28,2.17,2.21,293973,0
2013-09-09,2.23,2.33,2.21,2.29,235537,0
2013-09-10,2.3,2.31,2.2,2.25,300013,0
2013-09-11,2.2,2.23,2.06,2.12,465900,0
2013-09-12,2.13,2.1399,1.515,1.74,1385445,0
2013-09-13,1.83,2.08,1.7,1.73,1327297,0
2013-09-16,1.9,1.9,1.6,1.62,1111441,0
2013-09-17,1.72,1.86,1.68,1.83,878684,0
2013-09-18,1.92,1.95,1.72,1.75,1557527,0
2013-09-19,1.8,1.88,1.72,1.85,836303,0
2013-09-20,1.85,1.86,1.68,1.71,1127439,0
2013-09-23,1.7,1.7499,1.535,1.55,1031533,0
2013-09-24,1.55,1.69,1.55,1.64,588200,0
2013-09-25,1.61,1.86,1.61,1.79,1847850,0
2013-09-26,1.82,1.86,1.75,1.78,792210,0
2013-09-27,1.8,1.84,1.73,1.75,1479400,0
2013-09-30,1.75,1.8,1.67,1.74,781821,0
2013-10-01,1.73,1.87,1.68,1.8,1521841,0
2013-10-02,1.79,1.99,1.75,1.97,1820753,0
2013-10-03,2,2.55,2,2.45,5101800,0
2013-10-04,2.75,3.12,2.7,2.86,10591516,0
2013-10-07,2.89,3.1,2.56,2.84,3994500,0
2013-10-08,2.96,2.97,2.41,2.54,3143700,0
2013-10-09,2.64,2.73,2.2,2.49,2833700,0
2013-10-10,2.67,2.67,2.32,2.38,1403800,0
2013-10-11,2.37,2.37,2.21,2.27,1496700,0
2013-10-14,2.26,2.27,2.09,2.15,1311100,0
2013-10-15,2.21,2.42,2.15,2.23,1775700,0
2013-10-16,2.2,2.6,2.16,2.57,2978200,0
2013-10-17,2.65,2.72,2.46,2.57,2270900,0
2013-10-18,2.58,2.65,2.42,2.47,895976,0
2013-10-21,2.48,2.48,2.2,2.22,1289500,0
2013-10-22,2.27,2.39,2.15,2.28,1371095,0
2013-10-23,2.28,2.31,2.22,2.31,356900,0
2013-10-24,2.33,2.5,2.31,2.39,1130249,0
2013-10-25,2.41,2.46,2.23,2.33,644000,0
2013-10-28,2.33,2.45,2.26,2.31,832600,0
2013-10-29,2.3,2.39,2.25,2.26,378700,0
2013-10-30,2.31,2.35,2.13,2.14,1351700,0
2013-10-31,2.1,2.14,1.55,1.84,3820000,0
2013-11-01,1.83,1.88,1.55,1.85,1536700,0
2013-11-04,1.77,1.92,1.71,1.88,790400,0
2013-11-05,1.86,1.89,1.8,1.82,218183,0
2013-11-06,1.8,1.8299,1.65,1.7,771738,0
2013-11-07,1.71,1.79,1.65,1.72,387596,0
2013-11-08,1.68,1.86,1.66,1.77,663100,0
2013-11-11,1.78,1.88,1.75,1.85,975100,0
2013-11-12,1.86,1.89,1.72,1.8,496200,0
2013-11-13,1.81,1.89,1.75,1.86,484883,0
2013-11-14,1.88,1.98,1.7601,1.79,418672,0
2013-11-15,1.8,2.25,1.8,2.07,2354700,0
2013-11-18,2.13,2.17,1.91,1.96,733500,0
2013-11-19,1.94,1.99,1.85,1.87,339400,0
2013-11-20,1.84,1.98,1.81,1.88,437644,0
2013-11-21,1.87,1.95,1.81,1.84,513900,0
2013-11-22,1.83,1.94,1.82,1.93,406900,0
2013-11-25,1.93,2.28,1.93,2.21,2252700,0
2013-11-26,2.23,2.23,2.06,2.17,772600,0
2013-11-27,2.15,2.17,2.11,2.15,257900,0
2013-11-29,2.13,2.33,2.11,2.25,359660,0
2013-12-02,2.25,2.25,2.13,2.16,418400,0
2013-12-03,2.19,2.2,1.98,2.01,844900,0
2013-12-04,2.03,2.47,2.03,2.45,1949000,0
2013-12-05,2.5,2.87,2.48,2.6,4114547,0
2013-12-06,2.72,2.73,2.4,2.49,785200,0
2013-12-09,2.5,2.6,2.27,2.48,690900,0
2013-12-10,2.57,2.68,2.52,2.56,1000400,0
2013-12-11,2.55,2.82,2.55,2.73,1287900,0
2013-12-12,2.73,3.45,2.7,3.27,5357200,0
2013-12-13,3.32,3.37,2.94,3.09,2308100,0
2013-12-16,3.21,3.45,3,3.04,1474800,0
2013-12-17,3.05,3.5,3.03,3.5,2069349,0
2013-12-18,3.51,3.63,3.3,3.44,2470300,0
2013-12-19,3.46,3.57,3.32,3.4,948100,0
2013-12-20,3.39,3.48,3.11,3.11,2084200,0
2013-12-23,3.16,3.22,3.06,3.14,2218000,0
2013-12-24,3.14,3.49,3.12,3.39,1198509,0
2013-12-26,3.39,4,3.38,3.73,3021100,0
2013-12-27,3.68,3.77,3.52,3.68,1138000,0
2013-12-30,3.69,4.33,3.6,4.2,3591647,0
2013-12-31,4.22,4.75,4.12,4.63,4117813,0
2014-01-02,4.55,4.97,4.39,4.75,4045002,0
2014-01-03,4.8,5.3,4.6,4.99,3687195,0
2014-01-06,5.06,5.28,4.85,5.04,3357200,0
2014-01-07,5.04,5.55,4.87,5.3,2676900,0
2014-01-08,5.33,5.54,4.54,4.77,4088800,0
2014-01-09,4.87,5.14,4.41,4.63,3523800,0
2014-01-10,4.63,4.83,3.86,4.46,3878100,0
2014-01-13,4.4,5.55,4.29,5.03,7769600,0
2014-01-14,5.04,5.12,4.76,4.83,2877400,0
2014-01-15,4.84,5.01,4.37,4.4,3069148,0
2014-01-16,4.44,4.5,4.27,4.44,1307800,0
2014-01-17,4.47,4.54,4.32,4.35,936300,0
2014-01-21,4.3,4.35,3.96,4.14,2764900,0
2014-01-22,4.3,4.69,4.24,4.4,4008400,0
2014-01-23,4.29,4.35,3.95,4.14,2316700,0
2014-01-24,4.07,4.22,3.99,4.02,1280900,0
2014-01-27,4.03,4.13,3.56,3.71,2164120,0
2014-01-28,3.75,4.04,3.75,3.98,1287000,0
2014-01-29,4,4.35,3.77,4.03,1878000,0
2014-01-30,4.08,4.25,4.02,4.12,1123198,0
2014-01-31,4.05,4.73,3.9,4.64,3734100,0
2014-02-03,4.73,4.94,4.33,4.48,2495185,0
2014-02-04,4.62,4.68,4.04,4.2,1755620,0
2014-02-05,4.04,4.59,3.82,4.56,5930827,0
2014-02-06,4.6,5.15,4.59,4.84,5565404,0
2014-02-07,4.86,5.26,4.8,5.14,3081525,0
2014-02-10,5.24,5.5,4.9,4.93,4057330,0
2014-02-11,5.17,5.17,4.8,4.88,1754646,0
2014-02-12,4.9,4.94,4.37,4.44,3166557,0
2014-02-13,4.41,4.44,4.23,4.4,1742661,0
2014-02-14,4.42,4.61,4.34,4.4,1312760,0
2014-02-18,4.4,4.78,4.27,4.78,1892483,0
2014-02-19,4.82,4.87,4.65,4.84,1384898,0
2014-02-20,4.83,5.2,4.69,5.2,2677092,0
2014-02-21,5.22,6.09,5.1,6,8005488,0
2014-02-24,6.1,6.5,5.75,6.18,6443937,0
2014-02-25,6.09,6.19,5.91,6.19,2934979,0
2014-02-26,6.28,6.75,6.25,6.34,3664658,0
2014-02-27,6.37,6.44,6.03,6.21,2469243,0
2014-02-28,6.2,6.2,5.59,5.79,3174713,0
2014-03-03,5.78,5.9,5.57,5.65,2739131,0
2014-03-04,5.85,6.01,5.76,5.79,1945533,0
2014-03-05,5.82,6,5.76,5.79,1638874,0
2014-03-06,5.73,5.82,5.39,5.63,1729430,0
2014-03-07,5.61,5.85,5.25,5.78,3103187,0
2014-03-10,5.86,6.25,5.76,5.82,2876767,0
2014-03-11,5.95,6.13,5.65,5.76,1857171,0
2014-03-12,5.94,6.04,5.56,5.91,3872199,0
2014-03-13,6.05,6.08,5.51,5.61,3077889,0
2014-03-14,5.56,5.82,5.42,5.7,1819512,0
2014-03-17,5.81,6.1,5.73,6.06,3069324,0
2014-03-18,6.16,6.874,6.04,6.59,7646513,0
2014-03-19,6.8,6.86,6.46,6.59,2824072,0
2014-03-20,6.45,6.73,6.32,6.48,2154433,0
2014-03-21,6.55,6.63,6.05,6.08,3194078,0
2014-03-24,5.84,5.98,4.5,4.79,11332357,0
2014-03-25,4.85,5.02,4.41,4.52,5476498,0
2014-03-26,4.56,4.64,3.88,4.19,7615400,0
2014-03-27,4.15,4.22,3.67,3.88,6310793,0
2014-03-28,4.51,4.8,4.22,4.57,19697102,0
2014-03-31,4.44,4.5,4,4.08,6832527,0
2014-04-01,4.05,4.42,4,4.41,3972312,0
2014-04-02,4.35,4.5,4.28,4.33,2483289,0
2014-04-03,4.31,4.32,3.93,4.02,3238455,0
2014-04-04,4.05,4.07,3.52,3.71,4814359,0
2014-04-07,3.8,3.85,3.55,3.62,2258115,0
2014-04-08,3.8,3.85,3.65,3.77,2209505,0
2014-04-09,3.86,3.88,3.67,3.84,1140036,0
2014-04-10,3.81,3.84,3.56,3.61,1946736,0
2014-04-11,3.5,3.77,3.24,3.28,2563109,0
2014-04-14,3.3,3.57,2.74,2.83,5292939,0
2014-04-15,2.82,2.92,2.29,2.6601,4180133,0
2014-04-16,2.74,3.03,2.61,2.94,2979989,0
2014-04-17,2.92,3.09,2.74,2.77,3019735,0
2014-04-21,2.79,2.865,2.71,2.84,1164103,0
2014-04-22,2.86,3.48,2.86,3.32,4736953,0
2014-04-23,3.21,3.35,3.13,3.31,2386512,0
2014-04-24,3.36,3.68,3.07,3.29,3718217,0
2014-04-25,3.26,3.325,2.95,2.98,2479584,0
2014-04-28,2.98,3.05,2.66,2.83,3161936,0
2014-04-29,2.73,2.98,2.68,2.9,1647190,0
2014-04-30,2.9,2.93,2.74,2.84,1078425,0
2014-05-01,2.8,3.035,2.76,2.98,1555908,0
2014-05-02,2.98,3.01,2.83,2.9,956061,0
2014-05-05,2.8,2.9,2.76,2.83,1459229,0
2014-05-06,2.82,2.9,2.66,2.7,1271996,0
2014-05-07,2.73,2.77,2.45,2.49,2098321,0
2014-05-08,2.73,2.9,2.44,2.44,4859193,0
2014-05-09,2.43,2.6,2.335,2.47,2243021,0
2014-05-12,2.46,2.56,2.44,2.54,1677734,0
2014-05-13,2.41,2.9,2.41,2.82,4339741,0
2014-05-14,2.72,2.74,2.6,2.64,1671902,0
2014-05-15,2.62,2.73,2.5,2.71,1634545,0
2014-05-16,2.7,2.71,2.52,2.59,978228,0
2014-05-19,2.61,2.7599,2.5599,2.67,1307425,0
2014-05-20,2.63,2.72,2.54,2.58,767868,0
2014-05-21,2.58,2.61,2.43,2.44,1498190,0
2014-05-22,2.47,2.585,2.38,2.56,1622353,0
2014-05-23,2.57,2.58,2.435,2.53,797549,0
2014-05-27,2.54,2.8,2.4901,2.62,2401090,0
2014-05-28,2.64,2.98,2.64,2.94,2676385,0
2014-05-29,3,3.14,2.855,3.1,1860318,0
2014-05-30,3.13,3.25,2.86,2.9,2117840,0
2014-06-02,2.94,2.94,2.78,2.9,1178509,0
2014-06-03,2.87,2.875,2.75,2.84,1081777,0
2014-06-04,2.77,2.86,2.68,2.72,857467,0
2014-06-05,2.75,3.19,2.74,3.07,3084817,0
2014-06-06,3.05,3.15,2.9601,3.05,1759111,0
2014-06-09,3.04,3.33,3,3.25,2397500,0
2014-06-10,3.26,3.49,3.25,3.47,1913000,0
2014-06-11,3.4,3.405,3.2,3.33,1726287,0
2014-06-12,3.29,3.37,3.21,3.24,1092712,0
2014-06-13,3.28,3.28,3.05,3.08,1299515,0
2014-06-16,3.12,3.23,2.96,3.045,1732643,0
2014-06-17,3.03,3.25,2.88,3.21,1683506,0
2014-06-18,3.22,3.25,3.03,3.14,1095277,0
2014-06-19,3.16,3.2818,2.96,3.03,1683399,0
2014-06-20,3.06,3.11,2.9,3.08,1447088,0
2014-06-23,3.1,3.12,3,3.04,955909,0
2014-06-24,3.07,3.1,2.96,3.02,1069005,0
2014-06-25,3.03,3.15,3.01,3.06,1544209,0
2014-06-26,3.04,3.2,3.02,3.16,1585043,0
2014-06-27,3.17,3.32,2.98,3.05,10830558,0
2014-06-30,3.09,3.1,2.88,2.9,2094685,0
2014-07-01,2.91,2.93,2.8,2.83,2281709,0
2014-07-02,2.84,2.97,2.8,2.86,1596600,0
2014-07-03,2.9,2.98,2.82,2.93,608115,0
2014-07-07,2.93,2.95,2.78,2.79,1327671,0
2014-07-08,2.8,2.8099,2.63,2.66,1815363,0
2014-07-09,2.69,2.77,2.58,2.67,1003682,0
2014-07-10,2.58,2.71,2.52,2.62,1041643,0
2014-07-11,2.65,2.88,2.62,2.85,1359185,0
2014-07-14,2.88,3.01,2.8108,2.88,1904860,0
2014-07-15,2.85,3,2.62,2.66,2694832,0
2014-07-16,2.67,2.74,2.58,2.64,1063705,0
2014-07-17,2.61,2.68,2.52,2.54,1696046,0
2014-07-18,2.53,2.78,2.5,2.75,1304716,0
2014-07-21,2.7,2.8,2.65,2.66,811684,0
2014-07-22,2.69,2.87,2.66,2.73,1590493,0
2014-07-23,2.75,2.86,2.7,2.76,872808,0
2014-07-24,2.78,2.85,2.71,2.745,616310,0
2014-07-25,2.74,2.74,2.61,2.64,839881,0
2014-07-28,2.63,2.63,2.51,2.56,855052,0
2014-07-29,2.57,2.68,2.56,2.64,668548,0
2014-07-30,2.68,2.73,2.55,2.64,833278,0
2014-07-31,2.59,2.67,2.51,2.53,1143927,0
2014-08-01,2.52,2.57,2.38,2.43,2206302,0
2014-08-04,2.44,2.55,2.43,2.53,543529,0
2014-08-05,2.46,2.62,2.4501,2.62,763447,0
2014-08-06,2.55,2.68,2.53,2.54,417603,0
2014-08-07,2.59,2.65,2.55,2.59,435522,0
2014-08-08,2.59,2.75,2.56,2.75,926418,0
2014-08-11,2.78,2.905,2.73,2.87,1375875,0
2014-08-12,2.84,2.84,2.67,2.74,794712,0
2014-08-13,2.7,2.8,2.7,2.795,516798,0
2014-08-14,2.77,2.8,2.65,2.72,1136368,0
2014-08-15,2.75,2.76,2.59,2.64,738808,0
2014-08-18,2.65,2.67,2.48,2.53,1491790,0
2014-08-19,2.52,2.62,2.49,2.56,541705,0
2014-08-20,2.54,2.6,2.52,2.57,609255,0
2014-08-21,2.56,2.69,2.52,2.69,786988,0
2014-08-22,2.66,2.69,2.58,2.64,473968,0
2014-08-25,2.67,2.68,2.56,2.65,613676,0
2014-08-26,2.7,2.91,2.68,2.9,1694207,0
2014-08-27,2.92,2.97,2.82,2.88,886379,0
2014-08-28,2.85,2.95,2.834,2.92,716522,0
2014-08-29,2.93,2.96,2.84,2.89,434197,0
2014-09-02,2.9,2.9,2.63,2.7,1320215,0
2014-09-03,2.7,2.7,2.58,2.61,2196420,0
2014-09-04,2.6,2.625,2.56,2.59,701574,0
2014-09-05,2.59,2.8,2.55,2.69,1122356,0
2014-09-08,2.66,2.79,2.65,2.76,671533,0
2014-09-09,2.76,2.76,2.63,2.64,682992,0
2014-09-10,2.65,2.69,2.6,2.67,752947,0
2014-09-11,2.64,2.75,2.64,2.73,508988,0
2014-09-12,2.72,2.75,2.63,2.64,560928,0
2014-09-15,2.64,2.69,2.54,2.58,662025,0
2014-09-16,2.58,2.6,2.52,2.55,519344,0
2014-09-17,2.55,2.61,2.531,2.57,345787,0
2014-09-18,2.57,2.5999,2.5,2.54,453855,0
2014-09-19,2.54,2.58,2.44,2.46,797754,0
2014-09-22,2.43,2.47,2.38,2.4,578365,0
2014-09-23,2.37,2.42,2.3,2.4,759425,0
2014-09-24,2.4,2.54,2.39,2.49,602611,0
2014-09-25,2.49,2.5,2.35,2.4,453078,0
2014-09-26,2.39,2.45,2.36,2.38,315770,0
2014-09-29,2.34,2.4,2.2807,2.37,453343,0
2014-09-30,2.36,2.38,2.29,2.29,535260,0
2014-10-01,2.31,2.31,2.15,2.16,793321,0
2014-10-02,2.16,2.2,2,2.11,1119533,0
2014-10-03,2.17,2.28,2.11,2.19,643042,0
2014-10-06,2.23,2.24,2.1,2.1,422631,0
2014-10-07,2.09,2.14,1.97,1.98,770431,0
2014-10-08,1.98,2.14,1.96,2.14,730529,0
2014-10-09,2.12,2.12,1.99,2.01,395660,0
2014-10-10,1.97,2.11,1.93,1.96,635780,0
2014-10-13,1.94,2.13,1.94,2.06,515794,0
2014-10-14,2.09,2.6,1.96,2.16,3210977,0
2014-10-15,2.07,2.22,2,2.2,865489,0
2014-10-16,2.16,2.41,2.15,2.35,820202,0
2014-10-17,2.4,2.41,2.26,2.32,705148,0
2014-10-20,2.29,2.38,2.261,2.3,343086,0
2014-10-21,2.34,2.39,2.26,2.38,662866,0
2014-10-22,2.39,2.48,2.32,2.45,719283,0
2014-10-23,2.48,2.6,2.45,2.49,859423,0
2014-10-24,2.5,2.55,2.44,2.46,406371,0
2014-10-27,2.44,2.53,2.36,2.51,378559,0
2014-10-28,2.52,2.65,2.48,2.62,692964,0
2014-10-29,2.61,2.64,2.55,2.61,347354,0
2014-10-30,2.6,2.65,2.56,2.62,398668,0
2014-10-31,2.69,2.72,2.55,2.55,697233,0
2014-11-03,2.55,2.585,2.39,2.49,950770,0
2014-11-04,2.475,2.56,2.39,2.44,453206,0
2014-11-05,2.48,2.49,2.31,2.35,495709,0
2014-11-06,2.33,2.58,2.33,2.49,919174,0
2014-11-07,2.6,2.6,2.3,2.43,1076273,0
2014-11-10,2.45,2.545,2.34,2.53,445290,0
2014-11-11,2.51,2.61,2.51,2.58,369396,0
2014-11-12,2.59,2.59,2.45,2.56,341723,0
2014-11-13,2.57,2.59,2.42,2.45,662657,0
2014-11-14,2.44,2.5,2.38,2.45,370723,0
2014-11-17,2.46,2.48,2.35,2.38,362004,0
2014-11-18,2.4,2.52,2.39,2.48,352703,0
2014-11-19,2.51,2.58,2.45,2.55,370337,0
2014-11-20,2.55,2.6,2.5,2.5,370370,0
2014-11-21,2.55,2.55,2.45,2.51,576096,0
2014-11-24,2.54,2.6,2.49,2.59,756502,0
2014-11-25,2.59,2.82,2.55,2.8,1356323,0
2014-11-26,2.85,3.15,2.85,3,3897185,0
2014-11-28,2.98,3.28,2.97,3.11,1521676,0
2014-12-01,3.1,3.29,3.09,3.12,1550512,0
2014-12-02,3.29,3.74,3.24,3.58,5306717,0
2014-12-03,3.77,4.16,3.64,4.07,6700766,0
2014-12-04,3.96,4.3401,3.85,4.06,5312038,0
2014-12-05,4.07,4.35,3.955,4.04,4435195,0
2014-12-08,3.9,4.44,3.8,4.41,4732231,0
2014-12-09,4.4,4.45,4.05,4.16,5174329,0
2014-12-10,4.1,4.18,3.93,3.97,2336621,0
2014-12-11,4,4.2,3.84,3.87,2728625,0
2014-12-12,3.8,4.08,3.61,3.84,2687114,0
2014-12-15,3.78,3.87,3.43,3.46,2611062,0
2014-12-16,3.52,3.82,3.52,3.59,2165551,0
2014-12-17,3.79,3.94,3.69,3.89,1728253,0
2014-12-18,3.96,4.25,3.96,4.17,2065988,0
2014-12-19,4.2,4.2222,4.01,4.12,2202130,0
2014-12-22,4.01,4.15,3.93,4.05,959006,0
2014-12-23,4.02,4.12,3.75,3.87,1641862,0
2014-12-24,3.87,4,3.805,3.89,431796,0
2014-12-26,3.93,4.08,3.86,3.99,711924,0
2014-12-29,4.01,4.7,3.87,4.5,4945110,0
2014-12-30,4.55,4.78,4.32,4.36,3771172,0
2014-12-31,4.38,4.58,4.34,4.41,1641945,0
2015-01-02,4.45,5.15,4.42,4.9,3985623,0
2015-01-05,4.96,5.19,4.75,4.91,3582405,0
2015-01-06,4.94,5.03,4.615,4.69,2241703,0
2015-01-07,4.67,4.94,4.48,4.745,1514039,0
2015-01-08,4.7,4.98,4.58,4.96,2471547,0
2015-01-09,4.98,5.1,4.81,4.97,1070010,0
2015-01-12,5,5.42,4.87,5.37,3173981,0
2015-01-13,5.22,5.48,4.91,5.14,3132990,0
2015-01-14,4.96,5.36,4.91,5.29,1895318,0
2015-01-15,5.28,5.2899,4.7,4.82,2344141,0
2015-01-16,4.82,4.85,4.56,4.69,2290266,0
2015-01-20,4.7275,4.8199,4.5,4.735,1341506,0
2015-01-21,4.71,4.78,4.42,4.55,1471372,0
2015-01-22,4.5999,4.61,4.331,4.6,1134526,0
2015-01-23,4.6,4.66,4.4,4.51,707384,0
2015-01-26,4.5,4.7,4.41,4.67,1350282,0
2015-01-27,4.59,4.95,4.59,4.81,1157373,0
2015-01-28,4.86,4.9,4.55,4.59,1066960,0
2015-01-29,4.61,4.71,4.49,4.7,730036,0
2015-01-30,4.66,4.79,4.51,4.52,1087338,0
2015-02-02,4.53,4.6,4.12,4.21,2212886,0
2015-02-03,4.21,4.31,3.82,4.09,2123474,0
2015-02-04,4.03,4.31,3.89,4.2,1227419,0
2015-02-05,4.19,4.32,4.1,4.23,1218687,0
2015-02-06,4.22,4.31,4.01,4.02,1332158,0
2015-02-09,4.01,4.1,3.96,4.05,1012740,0
2015-02-10,3.89,4.08,3.76,4.01,1652631,0
2015-02-11,4.02,4.43,3.99,4.26,1423686,0
2015-02-12,4.29,4.42,4.15,4.24,1306163,0
2015-02-13,3.93,4.13,3.88,4.1,11041209,0
2015-02-17,4.24,4.54,4.14,4.39,3311635,0
2015-02-18,4.41,4.54,4.285,4.53,1466988,0
2015-02-19,4.49,4.6,4.39,4.5,1485104,0
2015-02-20,4.51,4.84,4.46,4.66,2482830,0
2015-02-23,4.69,5,4.66,4.83,2730629,0
2015-02-24,4.86,4.95,4.711,4.78,1617649,0
2015-02-25,4.81,5.01,4.754,4.89,2415799,0
2015-02-26,4.86,5.24,4.85,5.14,2322355,0
2015-02-27,5.15,5.1794,4.87,4.87,4556764,0
2015-03-02,4.92,4.95,4.71,4.84,2009200,0
2015-03-03,4.81,4.83,4.55,4.63,1570700,0
2015-03-04,4.61,4.78,4.51,4.75,1364800,0
2015-03-05,4.77,4.91,4.71,4.89,1519200,0
2015-03-06,4.86,4.87,4.56,4.68,1815200,0
2015-03-09,4.68,4.78,4.57,4.74,1536700,0
2015-03-10,4.64,4.75,4.57,4.67,1276600,0
2015-03-11,4.7,4.7,4.3,4.45,2319300,0
2015-03-12,4.3,4.44,4.07,4.24,2765600,0
2015-03-13,4.2,4.28,4.02,4.2,1732800,0
2015-03-16,4.2,4.38,4.14,4.36,2349300,0
2015-03-17,4.32,4.5,4.24,4.48,1534700,0
2015-03-18,4.44,4.57,4.34,4.43,1126800,0
2015-03-19,4.45,4.57,4.31,4.43,1407500,0
2015-03-20,4.45,4.54,4.17,4.18,8453200,0
2015-03-23,4.11,4.15,3.88,3.97,2338400,0
2015-03-24,4,4.14,3.96,3.98,1359000,0
2015-03-25,4,4.02,3.43,3.51,5494300,0
2015-03-26,3.45,3.63,3.33,3.49,2560700,0
2015-03-27,3.47,3.55,3.25,3.42,2766300,0
2015-03-30,3.43,3.61,3.43,3.57,1339400,0
2015-03-31,3.52,3.82,3.45,3.71,3351343,0
2015-04-01,3.83,3.84,3.45,3.52,2835300,0
2015-04-02,3.51,3.6,3.39,3.55,1522700,0
2015-04-06,3.52,3.62,3.45,3.47,873300,0
2015-04-07,3.46,3.74,3.46,3.64,1381923,0
2015-04-08,3.63,3.83,3.63,3.73,1163600,0
2015-04-09,3.76,3.79,3.55,3.71,1127425,0
2015-04-10,3.7,3.89,3.66,3.79,1195300,0
2015-04-13,3.78,3.92,3.76,3.86,730500,0
2015-04-14,3.87,3.88,3.66,3.68,1306400,0
2015-04-15,3.7,3.85,3.6899,3.7,1112018,0
2015-04-16,3.68,3.77,3.55,3.59,1208065,0
2015-04-17,3.55,3.58,3.35,3.45,1916100,0
2015-04-20,3.49,3.61,3.36,3.56,1285926,0
2015-04-21,3.59,3.64,3.37,3.38,1829672,0
2015-04-22,3.36,3.42,3.31,3.36,1005363,0
2015-04-23,3.34,3.49,3.24,3.44,1249400,0
2015-04-24,3.43,3.469,3.32,3.32,1010125,0
2015-04-27,3.34,3.39,3,3.05,2806200,0
2015-04-28,3.05,3.13,2.85,3.01,2356921,0
2015-04-29,2.96,3.04,2.82,2.87,1730000,0
2015-04-30,2.88,2.96,2.71,2.81,1978900,0
2015-05-01,2.82,2.92,2.77,2.91,1118800,0
2015-05-04,2.91,2.99,2.75,2.8,1866200,0
2015-05-05,2.8,2.81,2.65,2.73,1379400,0
2015-05-06,2.76,2.91,2.69,2.81,1825706,0
2015-05-07,2.83,2.93,2.7,2.75,1542138,0
2015-05-08,2.78,2.83,2.71,2.77,1243800,0
2015-05-11,2.8,3.09,2.76,3.05,2853800,0
2015-05-12,2.9,3.08,2.9,3.02,1758014,0
2015-05-13,3.02,3.08,2.78,2.8,2255300,0
2015-05-14,2.81,2.99,2.72,2.94,2031300,0
2015-05-15,2.91,3,2.86,2.99,1216659,0
2015-05-18,3.01,3.4299,2.9768,3.36,3175806,0
2015-05-19,3.36,3.45,3.1,3.12,1945590,0
2015-05-20,3.14,3.22,3.11,3.13,1834900,0
2015-05-21,3.15,3.19,3.03,3.04,1097900,0
2015-05-22,3.07,3.17,3,3.13,1061400,0
2015-05-26,3.1,3.14,2.98,3.13,1547981,0
2015-05-27,3.16,3.5,3.11,3.49,2756200,0
2015-05-28,3.54,3.62,3.43,3.6,2262560,0
2015-05-29,3.61,3.85,3.54,3.84,2512100,0
2015-06-01,3.86,3.8852,3.54,3.58,2783581,0
2015-06-02,3.55,3.635,3.41,3.61,1707417,0
2015-06-03,3.65,3.65,3.47,3.52,1273900,0
2015-06-04,3.52,3.62,3.4,3.49,1265500,0
2015-06-05,3.5,3.64,3.45,3.59,915900,0
2015-06-08,3.65,3.7,3.51,3.59,1315600,0
2015-06-09,3.6,3.61,3.42,3.45,1166887,0
2015-06-10,3.43,3.53,3.36,3.43,995366,0
2015-06-11,3.43,3.62,3.42,3.59,1439640,0
2015-06-12,3.58,3.64,3.48,3.57,1079900,0
2015-06-15,3.76,3.91,3.67,3.72,4292100,0
2015-06-16,3.7,3.72,3.53,3.58,1397500,0
2015-06-17,3.62,3.72,3.59,3.71,1436400,0
2015-06-18,3.72,3.84,3.71,3.8,1759800,0
2015-06-19,3.82,3.84,3.7,3.72,2429700,0
2015-06-22,3.75,3.8,3.64,3.76,1588000,0
2015-06-23,3.78,3.81,3.57,3.6,1709734,0
2015-06-24,3.6,3.62,3.46,3.51,1476600,0
2015-06-25,3.5,3.58,3.33,3.36,1879400,0
2015-06-26,3.4,3.57,3.29,3.56,2102300,0
2015-06-29,3.45,3.56,3.37,3.44,1504700,0
2015-06-30,3.46,3.74,3.44,3.71,1674362,0
2015-07-01,3.75,3.75,3.54,3.66,2078200,0
2015-07-02,3.66,3.68,3.52,3.65,919700,0
2015-07-06,3.58,3.75,3.55,3.72,1120500,0
2015-07-07,3.69,3.74,3.57,3.73,1894300,0
2015-07-08,3.69,3.69,3.4,3.43,1676400,0
2015-07-09,3.48,3.52,3.34,3.44,1277100,0
2015-07-10,3.51,3.54,3.41,3.49,755400,0
2015-07-13,3.53,3.59,3.47,3.55,895900,0
2015-07-14,3.51,3.69,3.49,3.5,1500189,0
2015-07-15,3.55,3.56,3.43,3.51,1279503,0
2015-07-16,3.52,3.6,3.47,3.55,1204900,0
2015-07-17,3.56,3.56,3.4,3.45,1218400,0
2015-07-20,3.44,3.51,3.36,3.49,1070500,0
2015-07-21,3.48,3.75,3.45,3.63,1945800,0
2015-07-22,3.6,3.84,3.55,3.75,1797100,0
2015-07-23,3.79,4.16,3.75,3.95,4299500,0
2015-07-24,3.95,4.04,3.65,3.76,3153400,0
2015-07-27,3.77,3.8,3.51,3.59,1898300,0
2015-07-28,3.6,3.7,3.51,3.61,1353400,0
2015-07-29,3.65,3.7,3.41,3.44,1867200,0
2015-07-30,3.45,3.5,3.34,3.45,1091500,0
2015-07-31,3.46,3.61,3.43,3.58,966800,0
2015-08-03,3.61,3.68,3.46,3.51,967790,0
2015-08-04,3.52,3.55,3.41,3.49,1053000,0
2015-08-05,3.53,3.56,3.3,3.32,1196300,0
2015-08-06,3.32,3.37,2.96,3.05,2306395,0
2015-08-07,2.98,3.12,2.8,2.81,2341700,0
2015-08-10,2.83,2.9,2.74,2.77,1899400,0
2015-08-11,2.79,2.92,2.7,2.71,1721092,0
2015-08-12,2.7,2.87,2.67,2.74,2688000,0
2015-08-13,2.76,2.77,2.67,2.69,996700,0
2015-08-14,2.69,2.82,2.58,2.65,1560100,0
2015-08-17,2.65,2.78,2.57,2.78,1271200,0
2015-08-18,2.78,2.8,2.61,2.62,1241500,0
2015-08-19,2.62,2.66,2.53,2.55,1650800,0
2015-08-20,2.53,2.63,2.43,2.43,2733500,0
2015-08-21,2.4,2.65,2.33,2.54,1841600,0
2015-08-24,2.32,2.58,2.27,2.54,1787115,0
2015-08-25,2.66,2.75,2.55,2.69,1932800,0
2015-08-26,2.78,2.83,2.6,2.83,1678800,0
2015-08-27,2.85,2.94,2.78,2.89,2373200,0
2015-08-28,2.85,2.97,2.82,2.92,806000,0
2015-08-31,2.92,3.2,2.9,3.02,2589700,0
2015-09-01,2.95,2.98,2.75,2.79,1623100,0
2015-09-02,2.85,2.98,2.79,2.96,1050800,0
2015-09-03,2.93,3.1,2.9,2.9,1339900,0
2015-09-04,2.84,2.92,2.74,2.8,890600,0
2015-09-08,2.89,3.03,2.82,3.02,1006300,0
2015-09-09,3.14,3.15,2.96,2.98,1444800,0
2015-09-10,2.91,3.085,2.91,3.08,1257531,0
2015-09-11,3.03,3.42,3.03,3.34,1719100,0
2015-09-14,3.34,3.45,3.3,3.43,921800,0
2015-09-15,3.45,3.6,3.39,3.57,1244700,0
2015-09-16,3.65,3.72,3.2,3.22,1862100,0
2015-09-17,3.09,3.54,3.09,3.48,1232634,0
2015-09-18,3.44,3.83,3.35,3.78,10412500,0
2015-09-21,3.89,3.89,3.33,3.43,2842300,0
2015-09-22,3.29,3.8,3.29,3.79,2052700,0
2015-09-23,3.74,3.86,3.56,3.84,1917369,0
2015-09-24,3.76,3.86,3.7,3.85,1231718,0
2015-09-25,3.86,3.92,3.51,3.55,1545600,0
2015-09-28,3.55,3.615,3.26,3.35,2080689,0
2015-09-29,3.34,3.56,3.2,3.3,2651800,0
2015-09-30,3.39,3.47,3.26,3.35,1857400,0
2015-10-01,3.28,3.39,3,3.06,1573300,0
2015-10-02,2.99,3.14,2.95,3.02,1378000,0
2015-10-05,3.05,3.22,2.77,2.82,2245235,0
2015-10-06,2.83,2.94,2.65,2.79,1420600,0
2015-10-07,2.82,2.97,2.67,2.95,1062200,0
2015-10-08,2.91,2.96,2.77,2.93,744300,0
2015-10-09,2.93,3.05,2.9,3.03,699200,0
2015-10-12,3.06,3.15,3,3.065,843481,0
2015-10-13,3.02,3.13,2.85,2.87,1240100,0
2015-10-14,2.87,2.99,2.81,2.84,712400,0
2015-10-15,2.82,3.28,2.82,3.23,1963800,0
2015-10-16,3.25,3.33,3.06,3.12,695600,0
2015-10-19,3.09,3.2797,3.02,3.16,799666,0
2015-10-20,3.17,3.17,3.01,3.04,534300,0
2015-10-21,3.08,3.2,2.94,3.13,730800,0
2015-10-22,3.14,3.18,2.9,3.01,932200,0
2015-10-23,3.05,3.09,2.85,2.9,1004500,0
2015-10-26,2.9,2.93,2.74,2.8,2547500,0
2015-10-27,2.79,2.86,2.75,2.8,811300,0
2015-10-28,2.81,2.94,2.75,2.86,992500,0
2015-10-29,2.86,2.93,2.75,2.77,973300,0
2015-10-30,2.79,2.84,2.74,2.76,856200,0
2015-11-02,2.77,3.12,2.77,3.11,1279774,0
2015-11-03,3.09,3.24,3.04,3.07,1115800,0
2015-11-04,3.08,3.2984,3.01,3.29,935448,0
2015-11-05,3.27,3.28,3.05,3.18,1557500,0
2015-11-06,3.16,3.37,3.15,3.36,1414000,0
2015-11-09,3.36,3.63,3.33,3.56,1732516,0
2015-11-10,3.54,3.67,3.44,3.59,961700,0
2015-11-11,3.61,3.65,3.5,3.52,697800,0
2015-11-12,3.5,3.6,3.34,3.41,1113200,0
2015-11-13,3.4,3.57,3.38,3.48,649500,0
2015-11-16,3.47,3.58,3.36,3.42,925500,0
2015-11-17,3.38,3.43,3.15,3.23,1147300,0
2015-11-18,3.22,3.37,3.2,3.26,858700,0
2015-11-19,3.26,3.34,3.13,3.2,586800,0
2015-11-20,3.23,3.26,3.16,3.19,549100,0
2015-11-23,3.34,3.53,3.23,3.43,1487700,0
2015-11-24,3.4,3.59,3.35,3.52,762400,0
2015-11-25,3.52,3.55,3.44,3.47,750400,0
2015-11-27,3.53,3.7,3.45,3.68,1327200,0
2015-11-30,3.75,4.09,3.73,3.88,3148500,0
2015-12-01,3.9,3.97,3.69,3.83,1607825,0
2015-12-02,3.8,3.99,3.75,3.89,915831,0
2015-12-03,3.85,3.89,3.6,3.66,1697296,0
2015-12-04,3.61,3.86,3.51,3.8,1805500,0
2015-12-07,3.93,4.4,3.88,4.32,6985700,0
2015-12-08,4.22,4.42,4.16,4.28,2348966,0
2015-12-09,4.22,4.28,3.97,4.09,1606300,0
2015-12-10,4.11,4.14,3.95,3.98,1057000,0
2015-12-11,3.91,4,3.5,3.67,4913500,0
2015-12-14,3.55,3.73,3.38,3.4,1659801,0
2015-12-15,3.45,3.48,3.33,3.39,1266700,0
2015-12-16,3.41,3.43,3.25,3.28,1508600,0
2015-12-17,3.26,3.46,3.26,3.34,1122400,0
2015-12-18,3.26,3.52,3.26,3.33,1200600,0
2015-12-21,3.39,3.48,3.22,3.29,874000,0
2015-12-22,3.33,3.41,3.24,3.3,667972,0
2015-12-23,3.31,3.41,3.22,3.24,1372500,0
2015-12-24,3.25,3.29,3.17,3.24,556968,0
2015-12-28,3.24,3.3,3.11,3.12,800055,0
2015-12-29,3.13,3.31,3.02,3.26,1322884,0
2015-12-30,3.22,3.28,3.105,3.13,872102,0
2015-12-31,3.15,3.229,3.06,3.09,1101894,0
2016-01-04,3.03,3.1,2.9,3,1302170,0
2016-01-05,3.01,3.09,2.81,2.88,1316239,0
2016-01-06,2.96,2.97,2.74,2.88,1616632,0
2016-01-07,2.8,2.82,2.63,2.63,1492019,0
2016-01-08,2.7,2.755,2.51,2.52,1628983,0
2016-01-11,2.59,2.63,2.1,2.22,2186165,0
2016-01-12,2.23,2.3236,1.97,2.1,2166574,0
2016-01-13,2.15,2.25,1.98,2.1,1598856,0
2016-01-14,2.15,2.2,1.95,2.17,1664606,0
2016-01-15,2.12,2.12,1.93,1.98,2390802,0
2016-01-19,1.99,2.08,1.75,1.79,1961200,0
2016-01-20,1.72,1.92,1.5,1.92,1848347,0
2016-01-21,1.93,2.02,1.811,1.88,1086755,0
2016-01-22,1.94,1.9899,1.68,1.74,2472886,0
2016-01-25,1.75,1.825,1.7,1.77,984407,0
2016-01-26,1.79,1.82,1.63,1.76,564206,0
2016-01-27,1.76,1.8701,1.74,1.77,1035794,0
2016-01-28,1.77,1.9,1.685,1.81,1720360,0
2016-01-29,1.83,1.98,1.79,1.94,1852337,0
2016-02-01,1.94,2.02,1.88,1.93,1034234,0
2016-02-02,1.92,1.95,1.77,1.8,1296944,0
2016-02-03,1.8,1.9,1.69,1.9,1185412,0
2016-02-04,1.89,2.06,1.85,1.9,797524,0
2016-02-05,1.89,1.94,1.82,1.84,676234,0
2016-02-08,1.82,1.82,1.65,1.67,966914,0
2016-02-09,1.6,1.74,1.6,1.685,671527,0
2016-02-10,1.7,1.77,1.63,1.64,523655,0
2016-02-11,1.59,1.72,1.55,1.68,566671,0
2016-02-12,1.69,1.74,1.6,1.66,483895,0
2016-02-16,1.69,1.7703,1.65,1.71,679358,0
2016-02-17,1.74,1.95,1.74,1.92,1072988,0
2016-02-18,1.94,1.95,1.73,1.74,895874,0
2016-02-19,1.75,1.87,1.69,1.82,575801,0
2016-02-22,1.86,1.93,1.8,1.81,638387,0
2016-02-23,1.8,1.89,1.74,1.74,669673,0
2016-02-24,1.72,1.81,1.68,1.8,626951,0
2016-02-25,1.8,1.83,1.72,1.78,435020,0
2016-02-26,1.78,1.87,1.74,1.85,600091,0
2016-02-29,1.85,1.855,1.75,1.78,801829,0
2016-03-01,1.8,1.91,1.78,1.87,681709,0
2016-03-02,1.87,2.125,1.86,2.1,1165413,0
2016-03-03,2.12,2.17,2,2.03,827907,0
2016-03-04,2.03,2.15,1.96,2.06,581864,0
2016-03-07,2.08,2.25,2.0301,2.19,917913,0
2016-03-08,2.2,2.21,2,2.01,1003546,0
2016-03-09,1.99,2.04,1.82,1.87,936178,0
2016-03-10,1.87,2,1.76,1.78,986995,0
2016-03-11,1.84,1.84,1.75,1.83,788259,0
2016-03-14,1.8,2.08,1.79,2.02,1589830,0
2016-03-15,1.99,2.05,1.86,1.86,915852,0
2016-03-16,1.87,1.92,1.78,1.81,641403,0
2016-03-17,1.86,1.9,1.75,1.85,739856,0
2016-03-18,1.93,2.14,1.89,2.1,2038483,0
2016-03-21,2.1,2.25,2.0745,2.18,1299381,0
2016-03-22,2.19,2.29,2.1,2.14,1366419,0
2016-03-23,2.16,2.18,1.92,1.95,1123146,0
2016-03-24,1.9,2.03,1.85,1.99,567923,0
2016-03-28,2,2.02,1.9,1.96,567819,0
2016-03-29,1.93,2,1.83,1.96,1472707,0
2016-03-30,1.99,2.07,1.89,1.93,1449025,0
2016-03-31,1.95,2.015,1.9,1.98,541012,0
2016-04-01,1.96,2.03,1.91,1.97,471381,0
2016-04-04,1.97,2.14,1.97,2.06,1019842,0
2016-04-05,2.05,2.09,1.96,1.98,913852,0
2016-04-06,1.98,2.03,1.97,2,1722983,0
2016-04-07,1.99,2.03,1.92,1.94,1402880,0
2016-04-08,1.99,2.0066,1.875,1.91,825457,0
2016-04-11,1.92,1.97,1.85,1.87,937934,0
2016-04-12,1.88,1.92,1.8,1.91,1823061,0
2016-04-13,1.89,2,1.89,1.99,1106743,0
2016-04-14,1.98,1.99,1.8785,1.89,1295851,0
2016-04-15,1.87,1.95,1.87,1.9,1191004,0
2016-04-18,1.91,1.92,1.865,1.9,941462,0
2016-04-19,1.94,1.94,1.8,1.84,2071768,0
2016-04-20,1.85,1.88,1.82,1.84,679711,0
2016-04-21,1.86,1.87,1.82,1.82,628571,0
2016-04-22,1.82,1.8385,1.76,1.79,1553995,0
2016-04-25,1.8,1.82,1.75,1.78,475550,0
2016-04-26,1.8,1.82,1.71,1.79,884017,0
2016-04-27,1.77,1.8,1.73,1.77,364765,0
2016-04-28,1.75,1.81,1.7,1.71,656730,0
2016-04-29,1.71,1.75,1.65,1.66,607457,0
2016-05-02,1.69,1.69,1.6099,1.68,511952,0
2016-05-03,1.65,1.71,1.63,1.66,271923,0
2016-05-04,1.62,1.65,1.46,1.48,2288083,0
2016-05-05,1.5,1.56,1.29,1.35,1734523,0
2016-05-06,1.34,1.4,1.305,1.37,884763,0
2016-05-09,1.36,1.45,1.35,1.39,2360808,0
2016-05-10,1.36,1.42,1.19,1.42,2462960,0
2016-05-11,1.41,1.55,1.38,1.45,793244,0
2016-05-12,1.48,1.48,1.31,1.32,726069,0
2016-05-13,1.34,1.43,1.31,1.38,711761,0
2016-05-16,1.4,1.47,1.39,1.47,631429,0
2016-05-17,1.47,1.53,1.41,1.42,543194,0
2016-05-18,1.41,1.48,1.41,1.45,328569,0
2016-05-19,1.45,1.48,1.4,1.42,290022,0
2016-05-20,1.44,1.51,1.434,1.49,485160,0
2016-05-23,1.48,1.57,1.48,1.53,468751,0
2016-05-24,1.56,1.63,1.54,1.6,473053,0
2016-05-25,1.6,1.63,1.55,1.56,560230,0
2016-05-26,1.57,1.57,1.48,1.49,426799,0
2016-05-27,1.51,1.55,1.47,1.49,376822,0
2016-05-31,1.52,1.61,1.48,1.58,456277,0
2016-06-01,1.57,1.6,1.55,1.59,338865,0
2016-06-02,1.58,1.68,1.575,1.65,469267,0
2016-06-03,1.62,1.67,1.55,1.57,442520,0
2016-06-06,1.61,1.65,1.53,1.62,388657,0
2016-06-07,1.61,1.63,1.56,1.58,292367,0
2016-06-08,1.6,1.61,1.56,1.61,280587,0
2016-06-09,1.6,1.6,1.55,1.57,468106,0
2016-06-10,1.55,1.61,1.5,1.5,420494,0
2016-06-13,1.5,1.54,1.44,1.44,325586,0
2016-06-14,1.43,1.49,1.4,1.44,432162,0
2016-06-15,1.43,1.52,1.425,1.44,502754,0
2016-06-16,1.43,1.7199,1.4101,1.56,2064390,0
2016-06-17,1.57,1.61,1.51,1.53,757757,0
2016-06-20,1.56,1.64,1.51,1.6,401741,0
2016-06-21,1.59,1.625,1.51,1.53,370520,0
2016-06-22,1.52,1.55,1.47,1.49,403386,0
2016-06-23,1.51,1.55,1.48,1.53,454091,0
2016-06-24,1.44,1.51,1.41,1.48,1012912,0
2016-06-27,1.46,1.46,1.33,1.36,783753,0
2016-06-28,1.37,1.47,1.37,1.46,342503,0
2016-06-29,1.47,1.51,1.36,1.47,405054,0
2016-06-30,1.44,1.54,1.44,1.53,581534,0
2016-07-01,1.53,1.63,1.52,1.63,742343,0
2016-07-05,1.61,1.63,1.5601,1.61,265481,0
2016-07-06,1.6,1.665,1.6,1.62,356475,0
2016-07-07,1.62,1.675,1.61,1.64,240254,0
2016-07-08,1.65,1.7,1.64,1.68,424929,0
2016-07-11,1.68,1.7,1.63,1.68,322292,0
2016-07-12,1.69,1.73,1.6729,1.7,412052,0
2016-07-13,1.7,1.72,1.61,1.625,352270,0
2016-07-14,1.63,1.634,1.58,1.6,416637,0
2016-07-15,1.61,1.61,1.58,1.59,170323,0
2016-07-18,1.59,1.64,1.57,1.63,191502,0
2016-07-19,1.64,1.65,1.58,1.58,256355,0
2016-07-20,1.6,1.64,1.56,1.61,338610,0
2016-07-21,1.61,1.66,1.6,1.6,119908,0
2016-07-22,1.61,1.71,1.58,1.67,460211,0
2016-07-25,1.65,1.7,1.62,1.64,213631,0
2016-07-26,1.64,1.68,1.63,1.68,143330,0
2016-07-27,1.68,1.72,1.64,1.71,379118,0
2016-07-28,1.72,1.75,1.68,1.69,273488,0
2016-07-29,1.66,1.72,1.66,1.72,288004,0
2016-08-01,1.74,1.777,1.66,1.67,709929,0
2016-08-02,1.67,1.77,1.67,1.75,380413,0
2016-08-03,1.74,1.81,1.73,1.77,604568,0
2016-08-04,1.75,1.91,1.75,1.85,731235,0
2016-08-05,1.85,1.89,1.77,1.89,447452,0
2016-08-08,1.89,2.01,1.8678,1.96,739698,0
2016-08-09,1.97,2.0258,1.93,2,696676,0
2016-08-10,2,2.01,1.91,1.93,423253,0
2016-08-11,1.94,1.95,1.85,1.94,244092,0
2016-08-12,1.94,2,1.9,1.99,381678,0
2016-08-15,1.99,2.04,1.975,2,489686,0
2016-08-16,1.99,2.01,1.95,1.95,290404,0
2016-08-17,1.95,1.97,1.9,1.93,227046,0
2016-08-18,1.92,1.98,1.9,1.95,235510,0
2016-08-19,1.94,2,1.91,1.98,433047,0
2016-08-22,1.99,2,1.92,1.93,343076,0
2016-08-23,1.94,1.95,1.92,1.95,220641,0
2016-08-24,1.95,2.09,1.93,1.95,1244409,0
2016-08-25,1.92,2,1.86,1.89,435366,0
2016-08-26,1.89,1.96,1.87,1.91,305302,0
2016-08-29,1.92,1.976,1.9099,1.95,212296,0
2016-08-30,1.96,1.98,1.94,1.94,149360,0
2016-08-31,1.96,1.96,1.87,1.91,319235,0
2016-09-01,1.9,1.93,1.86,1.92,285489,0
2016-09-02,1.92,1.94,1.87,1.915,131783,0
2016-09-06,1.9,2,1.9,1.97,268029,0
2016-09-07,1.98,2.05,1.98,2,513181,0
2016-09-08,2,2.05,1.995,2.025,328706,0
2016-09-09,2.01,2.05,1.92,1.92,433453,0
2016-09-12,1.9,1.97,1.9,1.96,223594,0
2016-09-13,1.93,1.98,1.8866,1.94,520156,0
2016-09-14,1.95,2.02,1.94,1.975,315927,0
2016-09-15,1.98,2.01,1.9799,2,348258,0
2016-09-16,2.02,2.18,1.99,2.16,1768926,0
2016-09-19,2.2,2.37,2.16,2.35,1516896,0
2016-09-20,2.48,2.87,2.35,2.84,4506972,0
2016-09-21,2.89,2.89,2.49,2.7,3029948,0
2016-09-22,2.7,2.79,2.61,2.79,968615,0
2016-09-23,2.8,2.89,2.7201,2.76,1030528,0
2016-09-26,2.82,3.33,2.6,2.65,6048866,0
2016-09-27,2.63,2.75,2.41,2.48,2312723,0
2016-09-28,2.45,2.5,2.3,2.495,1381792,0
2016-09-29,2.5,2.5,2.3,2.31,1160399,0
2016-09-30,2.3,2.69,2.22,2.56,1849071,0
2016-10-03,2.57,2.65,2.5,2.56,952747,0
2016-10-04,2.56,2.59,2.5,2.55,566579,0
2016-10-05,2.59,2.66,2.54,2.61,420126,0
2016-10-06,2.25,2.39,2.17,2.18,2557261,0
2016-10-07,2.1,2.1,1.81,2,14617927,0
2016-10-10,1.99,2.005,1.91,1.95,1713641,0
2016-10-11,1.89,1.9495,1.81,1.81,1626536,0
2016-10-12,1.94,1.98,1.83,1.92,2444029,0
2016-10-13,1.92,1.92,1.85,1.85,1256730,0
2016-10-14,1.87,1.9,1.78,1.78,1996565,0
2016-10-17,1.81,1.81,1.73,1.74,1107992,0
2016-10-18,1.79,1.79,1.74,1.74,1005124,0
2016-10-19,1.78,1.78,1.65,1.7,1197251,0
2016-10-20,1.68,2.02,1.65,1.9,3544441,0
2016-10-21,1.9,1.929,1.81,1.87,1538871,0
2016-10-24,1.85,1.95,1.82,1.95,1452973,0
2016-10-25,1.96,2,1.88,1.93,1476489,0
2016-10-26,1.9,1.925,1.79,1.82,1256036,0
2016-10-27,1.84,1.845,1.7,1.71,1119215,0
2016-10-28,1.71,1.74,1.64,1.65,1551562,0
2016-10-31,1.69,1.69,1.55,1.55,2624089,0
2016-11-01,1.52,1.6,1.51,1.58,860667,0
2016-11-02,1.58,1.62,1.54,1.57,558500,0
2016-11-03,1.56,1.5689,1.43,1.46,1100488,0
2016-11-04,1.49,1.54,1.46,1.53,702134,0
2016-11-07,1.57,1.66,1.53,1.54,1143857,0
2016-11-08,1.56,1.57,1.49,1.5,825401,0
2016-11-09,1.64,1.74,1.54,1.72,1608753,0
2016-11-10,1.78,1.85,1.695,1.835,1557511,0
2016-11-11,1.84,1.98,1.8,1.88,2350770,0
2016-11-14,1.93,1.93,1.735,1.79,1606940,0
2016-11-15,1.82,1.89,1.73,1.86,1122119,0
2016-11-16,1.88,1.91,1.78,1.78,809113,0
2016-11-17,1.77,1.78,1.65,1.77,1267623,0
2016-11-18,1.79,1.79,1.7,1.77,771009,0
2016-11-21,1.79,1.8,1.72,1.76,603389,0
2016-11-22,1.77,1.84,1.73,1.76,812965,0
2016-11-23,1.74,1.82,1.69,1.81,664304,0
2016-11-25,1.8,1.84,1.731,1.83,493585,0
2016-11-28,2,2.02,1.78,1.8,2988539,0
2016-11-29,1.77,1.81,1.76,1.79,520897,0
2016-11-30,1.79,1.8,1.68,1.69,1011402,0
2016-12-01,1.68,1.74,1.6,1.61,1182531,0
2016-12-02,1.6,1.63,1.54,1.585,1831725,0
2016-12-05,1.61,1.6985,1.6,1.68,626063,0
2016-12-06,1.65,1.75,1.61,1.71,933761,0
2016-12-07,1.71,1.71,1.61,1.63,900864,0
2016-12-08,1.64,1.69,1.55,1.68,1369939,0
2016-12-09,1.68,1.745,1.67,1.69,594244,0
2016-12-12,1.7,1.7,1.58,1.6,992532,0
2016-12-13,1.62,1.65,1.54,1.6,801461,0
2016-12-14,1.62,1.635,1.56,1.63,650529,0
2016-12-15,1.64,1.64,1.58,1.59,664303,0
2016-12-16,1.61,1.64,1.59,1.61,1109609,0
2016-12-19,1.61,1.69,1.595,1.6,780667,0
2016-12-20,1.61,1.68,1.6,1.62,569556,0
2016-12-21,1.63,1.64,1.56,1.58,670082,0
2016-12-22,1.58,1.6,1.54,1.56,678677,0
2016-12-23,1.56,1.62,1.5557,1.61,540706,0
2016-12-27,1.6,1.645,1.58,1.59,539323,0
2016-12-28,1.6,1.605,1.5,1.55,949115,0
2016-12-29,1.56,1.575,1.5,1.52,876019,0
2016-12-30,1.51,1.5499,1.45,1.5,1165226,0
2017-01-03,1.52,1.5284,1.4,1.5,1061620,0
2017-01-04,1.52,1.59,1.47,1.59,971237,0
2017-01-05,1.61,1.62,1.53,1.53,586170,0
2017-01-06,1.55,1.59,1.5,1.57,787014,0
2017-01-09,1.58,1.64,1.54,1.62,1073812,0
2017-01-10,1.61,1.66,1.59,1.615,780874,0
2017-01-11,1.62,1.641,1.55,1.6,754988,0
2017-01-12,1.59,1.59,1.52,1.57,468392,0
2017-01-13,1.59,1.64,1.56,1.58,723272,0
2017-01-17,1.58,1.59,1.5,1.51,819439,0
2017-01-18,1.53,1.54,1.46,1.48,670786,0
2017-01-19,1.49,1.49,1.42,1.43,745513,0
2017-01-20,1.43,1.44,1.4,1.41,461233,0
2017-01-23,1.42,1.49,1.4,1.41,682113,0
2017-01-24,1.43,1.48,1.4,1.46,988909,0
2017-01-25,1.48,1.49,1.45,1.47,875263,0
2017-01-26,1.47,1.49,1.41,1.42,678736,0
2017-01-27,1.41,1.44,1.35,1.38,956711,0
2017-01-30,1.38,1.4,1.32,1.35,936852,0
2017-01-31,1.35,1.45,1.3,1.4,1081965,0
2017-02-01,1.45,1.51,1.41,1.48,1186517,0
2017-02-02,1.49,1.49,1.43,1.47,679043,0
2017-02-03,1.48,1.55,1.4499,1.51,1113978,0
2017-02-06,1.52,1.595,1.51,1.55,871278,0
2017-02-07,1.57,1.6,1.51,1.56,667144,0
2017-02-08,1.55,1.575,1.505,1.56,693165,0
2017-02-09,1.56,1.63,1.54,1.61,1337886,0
2017-02-10,1.61,1.63,1.58,1.6,522630,0
2017-02-13,1.61,1.65,1.57,1.59,503847,0
2017-02-14,1.58,1.61,1.56,1.58,448458,0
2017-02-15,1.58,1.68,1.58,1.67,996381,0
2017-02-16,1.68,1.71,1.63,1.68,954722,0
2017-02-17,1.68,1.79,1.655,1.74,1206352,0
2017-02-21,1.76,1.77,1.63,1.66,1041264,0
2017-02-22,1.65,1.73,1.64,1.68,807062,0
2017-02-23,1.7,1.73,1.67,1.73,764572,0
2017-02-24,1.72,1.76,1.63,1.67,1489439,0
2017-02-27,1.67,1.7,1.63,1.65,1822529,0
2017-02-28,1.7,1.945,1.6815,1.86,4185726,0
2017-03-01,1.93,1.94,1.81,1.86,1799947,0
2017-03-02,1.88,2.1,1.84,2.05,3394485,0
2017-03-03,2,2.09,1.945,1.99,1788169,0
2017-03-06,2,2.03,1.92,1.99,876255,0
2017-03-07,1.97,1.98,1.9,1.91,1131602,0
2017-03-08,1.91,1.97,1.9,1.9,735463,0
2017-03-09,1.91,1.967,1.85,1.88,694680,0
2017-03-10,1.88,1.95,1.87,1.93,779057,0
2017-03-13,1.93,1.95,1.87,1.89,566497,0
2017-03-14,1.86,1.88,1.8,1.82,769289,0
2017-03-15,1.83,1.86,1.79,1.83,610283,0
2017-03-16,1.96,2.08,1.93,1.99,3197786,0
2017-03-17,1.93,2.07,1.9201,2.06,2159558,0
2017-03-20,2.07,2.285,2.05,2.23,2832180,0
2017-03-21,2.25,2.34,2.08,2.09,2753314,0
2017-03-22,2.4,2.54,2.24,2.49,8778092,0
2017-03-23,2.49,2.56,2.381,2.42,4339280,0
2017-03-24,2.41,2.505,2.41,2.48,3046713,0
2017-03-27,2.47,2.6,2.466,2.55,5080874,0
2017-03-28,2.58,2.59,2.43,2.49,1745078,0
2017-03-29,2.49,2.5,2.44,2.47,1721410,0
2017-03-30,2.48,2.53,2.3908,2.51,1507202,0
2017-03-31,2.53,2.55,2.42,2.47,1213455,0
2017-04-03,2.55,2.55,2.42,2.43,1693038,0
2017-04-04,2.45,2.505,2.42,2.47,1155506,0
2017-04-05,2.5,2.5,2.1701,2.21,3214686,0
2017-04-06,2.22,2.25,2.08,2.175,2075370,0
2017-04-07,2.15,2.1708,2.1,2.16,1255239,0
2017-04-10,2.19,2.24,2.16,2.2,890372,0
2017-04-11,2.33,2.38,2.21,2.24,1339852,0
2017-04-12,2.24,2.31,2.17,2.22,959106,0
2017-04-13,2.23,2.3,2.21,2.25,1037322,0
2017-04-17,2.25,2.31,2.215,2.28,525152,0
2017-04-18,2.3,2.3,2.23,2.26,662064,0
2017-04-19,2.25,2.29,2.13,2.25,1167215,0
2017-04-20,2.27,2.39,2.24,2.33,1077622,0
2017-04-21,2.35,2.37,2.31,2.32,692748,0
2017-04-24,2.35,2.36,2.23,2.25,1658942,0
2017-04-25,2.4,2.45,2.27,2.435,3743081,0
2017-04-26,2.44,2.615,2.41,2.58,2647697,0
2017-04-27,2.59,2.61,2.44,2.45,1453991,0
2017-04-28,2.47,2.49,2.29,2.35,1336016,0
2017-05-01,2.34,2.38,2.25,2.34,1504820,0
2017-05-02,2.34,2.4,2.21,2.23,1063454,0
2017-05-03,2.21,2.22,2.08,2.1,1939187,0
2017-05-04,2.09,2.13,2,2.09,1378934,0
2017-05-05,2.09,2.11,1.84,1.84,2828558,0
2017-05-08,1.84,1.89,1.8,1.8,856530,0
2017-05-09,1.8,1.81,1.72,1.77,1299424,0
2017-05-10,1.77,1.865,1.73,1.84,936083,0
2017-05-11,1.85,1.89,1.8099,1.85,806663,0
2017-05-12,1.85,1.87,1.81,1.82,574377,0
2017-05-15,1.82,1.91,1.78,1.86,742213,0
2017-05-16,1.86,1.89,1.8,1.84,681068,0
2017-05-17,1.81,1.85,1.74,1.75,936973,0
2017-05-18,1.75,1.7946,1.71,1.76,858393,0
2017-05-19,1.76,1.82,1.71,1.72,624424,0
2017-05-22,1.71,1.73,1.66,1.72,801947,0
2017-05-23,1.73,1.765,1.67,1.71,557164,0
2017-05-24,1.7,1.75,1.67,1.68,519309,0
2017-05-25,1.72,1.72,1.66,1.67,522348,0
2017-05-26,1.66,1.68,1.59,1.61,869421,0
2017-05-30,1.61,1.63,1.57,1.61,930717,0
2017-05-31,1.63,1.7,1.585,1.64,950793,0
2017-06-01,1.63,1.7,1.61,1.69,559157,0
2017-06-02,1.71,1.765,1.65,1.71,884752,0
2017-06-05,1.73,1.73,1.62,1.64,697377,0
2017-06-06,1.62,1.67,1.62,1.63,333944,0
2017-06-07,1.63,1.68,1.61,1.63,583976,0
2017-06-08,1.63,1.68,1.62,1.64,548691,0
2017-06-09,1.64,1.67,1.58,1.6,701927,0
2017-06-12,1.62,1.64,1.57,1.61,544086,0
2017-06-13,1.64,1.64,1.58,1.61,512377,0
2017-06-14,1.6,1.63,1.56,1.59,450030,0
2017-06-15,1.57,1.64,1.55,1.55,365537,0
2017-06-16,1.52,1.6,1.5145,1.59,721700,0
2017-06-19,1.58,1.69,1.57,1.66,566370,0
2017-06-20,1.66,1.73,1.65,1.66,615644,0
2017-06-21,1.65,1.74,1.64,1.71,454047,0
2017-06-22,1.73,1.83,1.72,1.73,1193746,0
2017-06-23,1.85,1.93,1.78,1.93,2621331,0
2017-06-26,1.95,1.95,1.76,1.9,3039121,0
2017-06-27,1.92,1.9284,1.735,1.76,1170468,0
2017-06-28,1.79,1.83,1.75,1.82,905756,0
2017-06-29,1.82,1.85,1.73,1.76,611024,0
2017-06-30,1.75,1.76,1.7,1.72,359209,0
2017-07-03,1.74,1.76,1.71,1.75,239703,0
2017-07-05,1.75,1.8,1.73,1.775,478381,0
2017-07-06,1.74,1.81,1.71,1.74,739828,0
2017-07-07,1.75,1.8,1.74,1.8,298937,0
2017-07-10,1.8,1.82,1.755,1.77,492206,0
2017-07-11,1.82,1.88,1.77,1.87,1046702,0
2017-07-12,1.89,1.97,1.87,1.94,1609320,0
2017-07-13,1.93,1.96,1.84,1.89,588501,0
2017-07-14,1.82,1.89,1.82,1.86,647407,0
2017-07-17,1.88,1.89,1.81,1.83,400968,0
2017-07-18,1.85,1.86,1.81,1.82,588084,0
2017-07-19,1.81,1.86,1.8,1.82,394666,0
2017-07-20,1.81,1.92,1.81,1.9,626122,0
2017-07-21,1.92,1.94,1.8554,1.88,512012,0
2017-07-24,1.89,1.93,1.85,1.93,556407,0
2017-07-25,1.95,2.12,1.93,2.06,2435944,0
2017-07-26,2.07,2.129,1.9,1.94,1190972,0
2017-07-27,1.95,1.97,1.81,1.83,1209230,0
2017-07-28,1.81,1.94,1.81,1.88,599058,0
2017-07-31,1.9,1.93,1.84,1.84,577630,0
2017-08-01,1.85,1.9,1.8,1.87,846846,0
2017-08-02,1.89,1.89,1.8,1.82,441978,0
2017-08-03,1.81,1.91,1.81,1.84,479498,0
2017-08-04,1.83,1.8872,1.81,1.85,256092,0
2017-08-07,1.88,1.88,1.81,1.83,620029,0
2017-08-08,1.8,1.86,1.73,1.79,773156,0
2017-08-09,1.77,1.83,1.73,1.82,447215,0
2017-08-10,1.81,1.81,1.74,1.74,899632,0
2017-08-11,1.75,1.79,1.71,1.78,618428,0
2017-08-14,1.78,1.83,1.76,1.79,402285,0
2017-08-15,1.79,1.8,1.72,1.74,273937,0
2017-08-16,1.74,1.79,1.73,1.76,1131321,0
2017-08-17,1.74,1.78,1.71,1.71,837494,0
2017-08-18,1.69,1.785,1.68,1.73,1011897,0
2017-08-21,1.71,1.77,1.71,1.74,401672,0
2017-08-22,1.73,1.78,1.72,1.75,565400,0
2017-08-23,1.72,1.785,1.72,1.73,740874,0
2017-08-24,1.74,1.8,1.74,1.79,431034,0
2017-08-25,1.8,1.85,1.77,1.8,317727,0
2017-08-28,1.8,1.89,1.8,1.86,708694,0
2017-08-29,1.84,1.95,1.82,1.92,758865,0
2017-08-30,1.93,2.01,1.89,1.97,789352,0
2017-08-31,1.98,2.05,1.9723,1.98,774153,0
2017-09-01,2,2.02,1.855,1.88,754584,0
2017-09-05,1.88,1.93,1.82,1.87,473124,0
2017-09-06,1.88,1.95,1.85,1.92,567311,0
2017-09-07,1.94,2.01,1.92,2,660903,0
2017-09-08,1.99,2,1.86,1.95,954600,0
2017-09-11,2.3,2.33,2.12,2.235,7152898,0
2017-09-12,2.27,2.27,2,2.055,2707924,0
2017-09-13,2.02,2.09,1.96,2.015,1318337,0
2017-09-14,2,2.0269,1.97,2,786760,0
2017-09-15,2,2.16,1.98,2.11,1771299,0
2017-09-18,2.14,2.29,2.12,2.23,1623904,0
2017-09-19,2.24,2.39,2.21,2.33,2064909,0
2017-09-20,2.34,2.35,2.14,2.22,1025999,0
2017-09-21,2.21,2.33,2.17,2.26,783580,0
2017-09-22,2.25,2.28,2.2,2.23,566680,0
2017-09-25,2.25,2.29,2.2,2.26,580386,0
2017-09-26,2.29,2.29,2.2,2.22,615611,0
2017-09-27,2.22,2.26,2.19,2.22,851123,0
2017-09-28,2.26,2.26,2.15,2.24,686312,0
2017-09-29,2.22,2.25,2.21,2.23,441063,0
2017-10-02,2.23,2.3101,2.23,2.28,1147917,0
2017-10-03,2.3,2.32,2.21,2.29,714834,0
2017-10-04,2.27,2.3,2.225,2.25,615383,0
2017-10-05,2.27,2.51,2.269,2.48,2774630,0
2017-10-06,2.48,2.49,2.37,2.43,880967,0
2017-10-09,2.44,2.5,2.4,2.41,781646,0
2017-10-10,2.45,2.72,2.44,2.69,2662720,0
2017-10-11,2.66,2.87,2.65,2.77,3213155,0
2017-10-12,2.79,2.8,2.51,2.65,1999475,0
2017-10-13,2.65,2.68,2.55,2.67,1029987,0
2017-10-16,2.71,2.74,2.36,2.4,1877598,0
2017-10-17,2.36,2.59,2.25,2.52,1389276,0
2017-10-18,2.5,2.5,2.36,2.4,896010,0
2017-10-19,2.37,2.41,2.32,2.39,567817,0
2017-10-20,2.41,2.41,2.32,2.36,527886,0
2017-10-23,2.34,2.37,2.24,2.24,798917,0
2017-10-24,2.24,2.27,2.1686,2.18,998108,0
2017-10-25,2.08,2.11,1.96,2.025,2745056,0
2017-10-26,1.355,1.48,1.32,1.47,21409256,0
2017-10-27,1.48,1.62,1.45,1.56,6633164,0
2017-10-30,1.56,1.71,1.56,1.61,7887094,0
2017-10-31,1.72,1.72,1.53,1.56,5405940,0
2017-11-01,1.57,1.68,1.56,1.57,3591770,0
2017-11-02,1.57,1.75,1.57,1.68,4677638,0
2017-11-03,1.7,1.83,1.69,1.74,5789643,0
2017-11-06,1.75,1.86,1.73,1.81,3030046,0
2017-11-07,1.89,1.905,1.81,1.875,3786517,0
2017-11-08,1.88,1.91,1.695,1.77,3124034,0
2017-11-09,1.85,2.1,1.8,2.02,6425440,0
2017-11-10,2.02,2.12,2.0141,2.1,3794742,0
