Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.25,2.29,2.18,2.25,140226,0
2005-02-28,2.25,2.29,2.19,2.23,133290,0
2005-03-01,2.25,2.27,2.2,2.24,75061,0
2005-03-02,2.3,2.3,2.2,2.28,109540,0
2005-03-03,2.24,2.38,2.24,2.3,306433,0
2005-03-04,2.4,2.4,2.24,2.3,239786,0
2005-03-07,2.28,2.35,2.28,2.3,274636,0
2005-03-08,2.38,2.4,2.3,2.31,140246,0
2005-03-09,2.3,2.39,2.24,2.35,150232,0
2005-03-10,2.34,2.38,2.26,2.3,101042,0
2005-03-11,2.3,2.39,2.27,2.28,108450,0
2005-03-14,2.3,2.38,2.05,2.09,405558,0
2005-03-15,1.72,2,1.35,1.64,1474150,0
2005-03-16,1.6,1.65,1.5,1.63,459771,0
2005-03-17,1.6,1.86,1.6,1.68,394301,0
2005-03-18,1.85,1.85,1.66,1.78,283219,0
2005-03-21,1.84,1.84,1.68,1.75,177521,0
2005-03-22,1.75,1.82,1.7,1.75,165501,0
2005-03-23,1.76,1.82,1.76,1.81,177290,0
2005-03-24,1.79,1.82,1.67,1.71,257019,0
2005-03-28,1.67,1.8,1.61,1.62,178016,0
2005-03-29,1.61,1.63,1.51,1.51,380439,0
2005-03-30,1.56,1.62,1.51,1.54,155083,0
2005-03-31,1.5,1.58,1.41,1.41,185482,0
2005-04-01,1.42,1.49,1.28,1.3,270957,0
2005-04-04,1.34,1.41,1.21,1.34,228158,0
2005-04-05,1.32,1.55,1.32,1.4,86995,0
2005-04-06,1.43,1.58,1.43,1.52,123026,0
2005-04-07,1.56,1.56,1.42,1.46,71208,0
2005-04-08,1.41,1.46,1.39,1.4,80750,0
2005-04-11,1.34,1.41,1.29,1.38,88796,0
2005-04-12,1.36,1.58,1.33,1.54,218723,0
2005-04-13,1.59,1.59,1.44,1.49,93016,0
2005-04-14,1.45,1.5,1.37,1.37,32055,0
2005-04-15,1.4,1.5,1.3,1.34,120154,0
2005-04-18,1.27,1.48,1.27,1.35,76091,0
2005-04-19,1.41,1.47,1.29,1.4,68566,0
2005-04-20,1.41,1.46,1.35,1.39,71116,0
2005-04-21,1.38,1.52,1.38,1.45,147169,0
2005-04-22,1.52,1.52,1.35,1.4,188226,0
2005-04-25,1.42,1.48,1.39,1.48,139325,0
2005-04-26,1.42,1.52,1.42,1.5,76813,0
2005-04-27,1.5,1.53,1.35,1.51,45057,0
2005-04-28,1.38,1.52,1.37,1.52,88697,0
2005-04-29,1.52,1.6,1.45,1.6,62345,0
2005-05-02,1.59,1.6,1.49,1.57,94399,0
2005-05-03,1.49,1.57,1.49,1.5,112360,0
2005-05-04,1.54,1.54,1.45,1.48,48866,0
2005-05-05,1.42,1.47,1.31,1.4,120308,0
2005-05-06,1.46,1.58,1.38,1.45,60409,0
2005-05-09,1.37,1.52,1.32,1.39,151187,0
2005-05-10,1.2,1.62,1.13,1.59,422625,0
2005-05-11,1.56,1.56,1.35,1.37,225680,0
2005-05-12,1.35,1.4,1.33,1.34,101443,0
2005-05-13,1.32,1.37,1.32,1.36,47503,0
2005-05-16,1.37,1.37,1.35,1.37,25801,0
2005-05-17,1.36,1.36,1.3,1.34,39999,0
2005-05-18,1.35,1.42,1.24,1.26,91937,0
2005-05-19,1.27,1.32,1.25,1.28,27509,0
2005-05-20,1.26,1.29,1.16,1.16,161582,0
2005-05-23,1.18,1.34,1.18,1.32,96984,0
2005-05-24,1.37,1.55,1.3,1.36,219624,0
2005-05-25,1.34,1.38,1.27,1.35,94615,0
2005-05-26,1.37,1.38,1.29,1.37,95056,0
2005-05-27,1.36,1.37,1.32,1.37,41039,0
2005-05-31,1.27,1.39,1.27,1.37,132803,0
2005-06-01,1.33,1.37,1.27,1.3,73738,0
2005-06-02,1.26,1.37,1.26,1.36,26228,0
2005-06-03,1.37,1.37,1.28,1.31,31516,0
2005-06-06,1.29,1.5,1.29,1.5,165678,0
2005-06-07,1.48,1.54,1.41,1.42,43462,0
2005-06-08,1.35,1.53,1.35,1.43,21544,0
2005-06-09,1.45,1.49,1.41,1.45,47850,0
2005-06-10,1.49,1.49,1.45,1.48,46317,0
2005-06-13,1.53,1.53,1.37,1.5,48348,0
2005-06-14,1.49,1.6,1.49,1.57,97175,0
2005-06-15,1.56,1.58,1.54,1.57,73443,0
2005-06-16,1.62,1.64,1.6,1.6,101974,0
2005-06-17,1.6,1.63,1.4,1.47,510625,0
2005-06-20,1.47,1.5,1.41,1.46,82597,0
2005-06-21,1.44,1.46,1.41,1.42,40819,0
2005-06-22,1.4,1.45,1.3,1.3,94702,0
2005-06-23,1.31,1.36,1.25,1.29,174549,0
2005-06-24,1.36,1.36,1.26,1.28,47905,0
2005-06-27,1.25,1.33,1.25,1.28,62382,0
2005-06-28,1.28,1.34,1.23,1.26,68466,0
2005-06-29,1.27,1.27,1.14,1.21,243334,0
2005-06-30,1.22,1.32,1.21,1.32,47773,0
2005-07-01,1.27,1.27,0.99,1.07,882862,0
2005-07-05,1.05,1.1,0.87,0.97,922489,0
2005-07-06,0.99,1.06,0.98,1.04,332988,0
2005-07-07,1.02,1.03,0.98,1,174373,0
2005-07-08,1,1.02,0.97,0.99,157109,0
2005-07-11,1.03,1.03,0.98,1,272551,0
2005-07-12,1,1.01,0.91,0.95,276237,0
2005-07-13,0.97,0.97,0.86,0.9,310780,0
2005-07-14,0.9,0.96,0.89,0.95,428062,0
2005-07-15,0.94,0.99,0.94,0.97,136133,0
2005-07-18,0.97,1,0.95,0.96,214215,0
2005-07-19,0.96,1.14,0.94,1,470086,0
2005-07-20,1.02,1.1,0.99,1.03,284510,0
2005-07-21,1.04,1.05,0.99,1.05,131654,0
2005-07-22,1.03,1.08,1,1.02,150621,0
2005-07-25,1.03,1.05,0.96,1.04,90952,0
2005-07-26,1.05,1.05,0.97,0.98,91413,0
2005-07-27,1.02,1.02,0.94,0.96,121976,0
2005-07-28,0.94,0.96,0.91,0.94,86656,0
2005-07-29,0.95,1,0.91,1,122578,0
2005-08-01,1.01,1.01,0.96,0.99,144450,0
2005-08-02,0.99,1,0.95,0.97,91830,0
2005-08-03,0.96,1,0.94,0.94,69116,0
2005-08-04,0.94,0.96,0.92,0.95,79845,0
2005-08-05,0.94,0.97,0.93,0.97,190839,0
2005-08-08,0.98,0.98,0.9,0.91,496994,0
2005-08-09,0.9,0.95,0.85,0.87,190825,0
2005-08-10,0.87,0.87,0.73,0.74,1008406,0
2005-08-11,0.7,0.91,0.7,0.87,614008,0
2005-08-12,0.98,0.98,0.84,0.92,364193,0
2005-08-15,0.92,0.92,0.86,0.87,108624,0
2005-08-16,0.86,0.91,0.83,0.88,295628,0
2005-08-17,0.89,1.05,0.89,0.91,477636,0
2005-08-18,1,1.04,0.89,0.9,142334,0
2005-08-19,0.95,0.95,0.88,0.89,60155,0
2005-08-22,0.89,0.98,0.89,0.98,189759,0
2005-08-23,0.99,0.99,0.95,0.98,208447,0
2005-08-24,0.97,0.98,0.89,0.95,370312,0
2005-08-25,1.25,1.43,1.18,1.22,10421018,0
2005-08-26,1.28,1.35,1.2,1.34,2131822,0
2005-08-29,1.41,2.35,1.38,2.28,15301046,0
2005-08-30,2.39,2.56,1.9,1.98,14316433,0
2005-08-31,1.9,1.95,1.48,1.51,6826217,0
2005-09-01,1.51,1.73,1.4,1.45,5004731,0
2005-09-02,1.46,1.54,1.35,1.36,2719238,0
2005-09-06,1.38,1.42,1.28,1.3,1908234,0
2005-09-07,1.35,1.57,1.3,1.41,4397750,0
2005-09-08,1.45,1.48,1.32,1.4,1240932,0
2005-09-09,1.44,1.74,1.35,1.52,7832280,0
2005-09-12,1.63,1.63,1.46,1.51,2025430,0
2005-09-13,1.82,1.84,1.63,1.72,5649972,0
2005-09-14,1.71,1.75,1.61,1.63,1600769,0
2005-09-15,1.64,1.72,1.53,1.56,1260936,0
2005-09-16,1.53,1.56,1.44,1.45,1262031,0
2005-09-19,1.46,1.67,1.45,1.66,1548476,0
2005-09-20,1.67,1.71,1.57,1.6,877233,0
2005-09-21,1.63,1.65,1.49,1.55,736222,0
2005-09-22,1.53,1.74,1.49,1.66,1702151,0
2005-09-23,1.68,1.72,1.58,1.63,682992,0
2005-09-26,1.7,1.75,1.63,1.69,1402049,0
2005-09-27,1.66,1.7,1.55,1.57,1229658,0
2005-09-28,1.56,1.65,1.52,1.52,902982,0
2005-09-29,1.51,1.54,1.45,1.49,886637,0
2005-09-30,1.56,1.91,1.54,1.75,6368845,0
2005-10-03,1.87,2,1.71,1.76,2720585,0
2005-10-04,1.79,1.82,1.67,1.71,1659526,0
2005-10-05,1.9,2.41,1.83,2.13,14473140,0
2005-10-06,2.11,2.38,1.97,2.19,9397731,0
2005-10-07,2.22,2.31,2.05,2.11,3262212,0
2005-10-10,2.18,2.74,2.15,2.5,9694978,0
2005-10-11,2.47,2.76,2.32,2.46,10824008,0
2005-10-12,2.36,2.45,2.08,2.13,4596086,0
2005-10-13,2.28,2.53,2.15,2.37,7273802,0
2005-10-14,2.37,2.62,2.35,2.57,7643713,0
2005-10-17,2.64,3.27,2.58,3.27,17212330,0
2005-10-18,3.42,3.85,2.89,2.93,28877912,0
2005-10-19,3.33,3.52,2.97,3.3,18458197,0
2005-10-20,3.3,3.33,3.12,3.19,4550757,0
2005-10-21,3.37,3.74,3.27,3.73,13622150,0
2005-10-24,3.76,4.4,3.63,4.15,25287349,0
2005-10-25,4.24,5.88,4.03,5.53,51273816,0
2005-10-26,5.51,6.01,4.81,4.92,37210716,0
2005-10-27,5.3,5.3,3.96,4,20521973,0
2005-10-28,4.11,4.24,3.37,3.59,25773398,0
2005-10-31,3.69,4.15,3.62,4.04,16879786,0
2005-11-01,4.24,5.05,4.1,4.55,41380618,0
2005-11-02,4.32,4.52,3.97,3.99,26953590,0
2005-11-03,4.03,4.24,3.9,3.9,8445517,0
2005-11-04,4.07,4.12,3.75,3.92,6509076,0
2005-11-07,4.13,4.15,3.81,3.88,5483477,0
2005-11-08,4.06,4.1,3.83,3.9,6359658,0
2005-11-09,3.88,3.91,3.4,3.48,9884715,0
2005-11-10,3.24,3.42,2.97,2.99,11316760,0
2005-11-11,2.98,3.15,2.95,3.04,5857649,0
2005-11-14,3.06,3.07,2.73,2.94,8079971,0
2005-11-15,2.92,3.55,2.86,3.49,17409297,0
2005-11-16,3.72,3.94,3.33,3.52,18863191,0
2005-11-17,3.54,3.63,3.33,3.38,8802881,0
2005-11-18,3.38,3.44,3.21,3.24,4747856,0
2005-11-21,3.25,3.42,3.24,3.29,3377209,0
2005-11-22,3.38,3.43,3.23,3.28,3538232,0
2005-11-23,3.34,3.34,3.11,3.12,3377130,0
2005-11-25,3.15,3.19,3.06,3.1,1447967,0
2005-11-28,3.05,3.2,2.95,3.01,4193576,0
2005-11-29,2.98,3.34,2.94,3.28,8421688,0
2005-11-30,3.34,3.54,3.22,3.47,8128011,0
2005-12-01,3.46,3.79,3.39,3.68,6261774,0
2005-12-02,3.74,3.74,3.37,3.42,4905171,0
2005-12-05,3.45,3.92,3.25,3.68,9928105,0
2005-12-06,3.78,3.94,3.53,3.56,5750377,0
2005-12-07,3.59,3.73,3.5,3.5,2483898,0
2005-12-08,3.45,3.93,3.45,3.87,7635798,0
2005-12-09,3.99,4.23,3.95,4.07,8682006,0
2005-12-12,4.08,4.12,3.96,4.07,3838734,0
2005-12-13,4.07,4.87,4.01,4.81,15235736,0
2005-12-14,4.6,4.88,4.4,4.4,7808073,0
2005-12-15,4.35,4.62,4.22,4.39,4814214,0
2005-12-16,4.38,4.55,4.34,4.47,2380598,0
2005-12-19,4.62,4.78,4.47,4.53,4966857,0
2005-12-20,4.5,4.5,4.1,4.14,4297769,0
2005-12-21,4.12,4.24,4,4.12,3124480,0
2005-12-22,3.82,3.99,3.66,3.97,5703862,0
2005-12-23,4.21,4.31,4.05,4.18,5375346,0
2005-12-27,4.19,4.26,4,4.02,2210727,0
2005-12-28,4.03,4.15,3.8,3.91,2681743,0
2005-12-29,3.95,4.07,3.85,3.92,1968224,0
2005-12-30,3.98,3.98,3.65,3.85,2193013,0
2006-01-03,3.85,3.9,3.75,3.88,1262309,0
2006-01-04,3.87,4.03,3.82,3.98,2982165,0
2006-01-05,4.17,4.25,4,4.02,2818249,0
2006-01-06,4.07,4.1,3.88,3.99,1924583,0
2006-01-09,4.16,4.56,4.05,4.53,9631987,0
2006-01-10,4.57,4.69,4.33,4.5,6087006,0
2006-01-11,4.46,4.53,4.33,4.53,3203643,0
2006-01-12,4.47,4.78,4.47,4.63,6020293,0
2006-01-13,4.59,4.76,4.45,4.53,3451556,0
2006-01-17,4.55,4.68,4.5,4.63,3189315,0
2006-01-18,4.57,4.59,4.33,4.53,2891634,0
2006-01-19,4.53,4.58,4.35,4.41,1831450,0
2006-01-20,4.43,4.44,4.1,4.13,3139136,0
2006-01-23,4.05,4.32,4.04,4.18,2727714,0
2006-01-24,4.19,4.29,4.07,4.11,1400331,0
2006-01-25,4.18,4.18,3.98,4,1938845,0
2006-01-26,4.01,4.39,3.98,4.39,3927816,0
2006-01-27,4.21,4.36,4.14,4.28,3654645,0
2006-01-30,4.3,4.36,4.22,4.28,1197757,0
2006-01-31,4.33,4.33,4.18,4.2,1287648,0
2006-02-01,4.27,4.3,4.1,4.28,1263755,0
2006-02-02,4.35,4.49,4.2,4.4,2970549,0
2006-02-03,4.36,4.41,4.2,4.24,1484523,0
2006-02-06,4.29,4.31,4.14,4.19,933432,0
2006-02-07,4.18,4.22,4.09,4.16,1291048,0
2006-02-08,4.16,4.37,4.16,4.28,2389013,0
2006-02-09,4.3,4.4,4.24,4.3,1377313,0
2006-02-10,4.3,4.3,4.1,4.16,1106285,0
2006-02-13,4.17,4.27,4.11,4.17,918315,0
2006-02-14,4.18,4.3,4.09,4.2,2026790,0
2006-02-15,4.38,4.52,4.24,4.38,5186027,0
2006-02-16,4.44,4.45,4.25,4.44,2166297,0
2006-02-17,4.48,4.73,4.44,4.6,5745191,0
2006-02-21,4.73,5.18,4.72,4.98,9621014,0
2006-02-22,5,5.03,4.73,4.88,3655898,0
2006-02-23,4.89,5.09,4.73,4.92,2930958,0
2006-02-24,4.95,5.22,4.87,5.12,3885685,0
2006-02-27,5.46,5.75,5.32,5.72,12024858,0
2006-02-28,6,6.15,5.53,5.8,13165860,0
2006-03-01,6.04,6.04,5.62,5.69,9383000,0
2006-03-02,5.65,5.66,5.34,5.38,6104688,0
2006-03-03,5.5,5.52,5.26,5.4,3757042,0
2006-03-06,5.76,5.79,5.51,5.77,4999864,0
2006-03-07,5.66,5.69,5.46,5.46,2567601,0
2006-03-08,5.42,5.5,5.27,5.38,2374134,0
2006-03-09,5.37,5.65,5.3,5.54,3543823,0
2006-03-10,5.62,5.8,5.55,5.74,3868612,0
2006-03-13,5.86,6.18,5.78,6.14,8681533,0
2006-03-14,6.29,6.86,6.27,6.65,14823428,0
2006-03-15,6.72,7,6.46,7,8637071,0
2006-03-16,7.14,7.55,7.07,7.3,14895384,0
2006-03-17,7.33,7.47,6.96,7.36,9225931,0
2006-03-20,7.54,8.31,7.41,8.31,15553683,0
2006-03-21,7.76,8.06,7.57,7.71,19844475,0
2006-03-22,7.75,7.95,7.28,7.51,11710358,0
2006-03-23,7.31,7.45,7.09,7.28,6979899,0
2006-03-24,7.4,7.58,7.18,7.51,4760830,0
2006-03-27,7.63,7.82,7.42,7.52,6001469,0
2006-03-28,7.53,7.57,7,7.44,3336208,0
2006-03-29,7.51,7.7,7.43,7.51,3770328,0
2006-03-30,7.62,8.18,7.57,8.18,9753756,0
2006-03-31,8.33,8.39,7.9,7.98,9010506,0
2006-04-03,7.96,8.04,7.55,7.62,3903302,0
2006-04-04,7.6,7.62,6.02,6.2,17804384,0
2006-04-05,6.32,6.71,5.85,6.68,11473296,0
2006-04-06,5.74,6.15,5.73,6.01,11151828,0
2006-04-07,5.77,6.24,5.77,5.94,5666720,0
2006-04-10,5.85,6.02,4.93,5.14,16432118,0
2006-04-11,5.12,5.32,4.81,4.81,8048634,0
2006-04-12,4.94,5.48,4.91,5.46,9207961,0
2006-04-13,5.4,5.75,5.25,5.38,5976582,0
2006-04-17,5.64,5.69,5.41,5.45,2669315,0
2006-04-18,5.48,5.71,5.47,5.53,2715273,0
2006-04-19,5.52,5.61,5.36,5.48,1579170,0
2006-04-20,5.5,5.52,5.32,5.37,1322158,0
2006-04-21,5.34,5.41,5.27,5.36,1748809,0
2006-04-24,5.33,5.37,5.22,5.32,1974366,0
2006-04-25,5.27,5.33,5.19,5.23,1456288,0
2006-04-26,5.26,5.32,4.98,5.11,2308304,0
2006-04-27,5.11,5.14,4.97,5.08,1469130,0
2006-04-28,5.13,5.56,5.11,5.42,3621634,0
2006-05-01,5.45,5.93,5.35,5.83,8105033,0
2006-05-02,5.95,5.95,5.53,5.56,2841778,0
2006-05-03,5.65,5.83,5.55,5.66,2808187,0
2006-05-04,5.7,6.48,5.67,6,13112580,0
2006-05-05,5.99,6.24,5.72,5.97,2691017,0
2006-05-08,6.13,6.29,5.96,6.08,2810725,0
2006-05-09,6.22,6.24,5.49,5.88,2165805,0
2006-05-10,5.92,5.95,5.17,5.27,4420997,0
2006-05-11,5.29,5.45,5.03,5.09,2750464,0
2006-05-12,5.14,5.14,4.8,4.96,2715264,0
2006-05-15,5.22,5.38,5.1,5.25,3501519,0
2006-05-16,5.2,5.23,4.65,4.7,3124684,0
2006-05-17,4.78,4.78,4.39,4.52,2539748,0
2006-05-18,4.56,4.79,4.35,4.43,1990438,0
2006-05-19,4.63,4.68,4.39,4.64,3213843,0
2006-05-22,4.46,4.53,4,4.19,4180197,0
2006-05-23,4.29,4.8,4.19,4.68,5013624,0
2006-05-24,5.52,5.55,4.82,4.98,15731354,0
2006-05-25,4.88,5.18,4.74,5.03,4890051,0
2006-05-26,5,5.22,4.87,5.14,2549162,0
2006-05-30,5.15,5.36,5.04,5.1,3009654,0
2006-05-31,5.09,5.15,4.95,5.07,2350127,0
2006-06-01,5.07,5.09,4.79,5.01,2433455,0
2006-06-02,5.14,5.33,5.07,5.28,2856772,0
2006-06-05,5.32,5.4,5.12,5.13,2122970,0
2006-06-06,5.12,5.22,4.89,5.02,2365283,0
2006-06-07,5,5.09,4.89,4.89,986670,0
2006-06-08,4.87,4.91,4.3,4.6,3488200,0
2006-06-09,4.67,4.85,4.6,4.69,1638065,0
2006-06-12,4.67,4.94,4.5,4.52,2049714,0
2006-06-13,4.53,4.64,4.26,4.36,2136403,0
2006-06-14,4.36,4.58,4.3,4.38,1208001,0
2006-06-15,4.43,4.65,4.39,4.52,1362728,0
2006-06-16,4.52,4.99,4.5,4.71,1616627,0
2006-06-19,4.83,4.88,4.54,4.59,1876221,0
2006-06-20,4.59,4.7,4.49,4.58,1198041,0
2006-06-21,4.6,4.67,4.46,4.55,1309116,0
2006-06-22,4.67,4.75,4.53,4.73,1760246,0
2006-06-23,4.68,4.97,4.6,4.93,2269525,0
2006-06-26,5,5.39,4.95,5.23,3470252,0
2006-06-27,5.23,5.35,4.86,4.89,2292191,0
2006-06-28,4.99,5.08,4.8,5.06,1332131,0
2006-06-29,5.06,5.17,4.99,5.15,1748016,0
2006-06-30,5.19,5.25,5,5.04,8241143,0
2006-07-03,5.02,5.1,4.95,4.99,622296,0
2006-07-05,5.03,5.03,4.67,4.84,2130134,0
2006-07-06,4.87,4.9,4.73,4.76,914306,0
2006-07-07,4.75,4.85,4.67,4.69,1084795,0
2006-07-10,4.73,4.74,4.5,4.54,1163231,0
2006-07-11,4.51,4.6,4.3,4.6,1498710,0
2006-07-12,4.61,4.78,4.41,4.42,1593858,0
2006-07-13,4.34,4.42,4.05,4.15,1513248,0
2006-07-14,4.12,4.17,3.93,3.99,1482454,0
2006-07-17,3.97,4.02,3.71,3.8,1737124,0
2006-07-18,4.09,4.22,3.83,3.91,3008769,0
2006-07-19,3.89,4.06,3.87,4.04,1017871,0
2006-07-20,4.03,4.07,3.7,3.73,1282141,0
2006-07-21,3.72,3.75,3.48,3.55,1536283,0
2006-07-24,3.54,3.7,3.52,3.62,958360,0
2006-07-25,3.6,3.81,3.54,3.7,1159741,0
2006-07-26,3.66,3.79,3.58,3.7,1026567,0
2006-07-27,3.68,3.75,3.28,3.33,1777706,0
2006-07-28,3.37,3.45,3.3,3.44,1123804,0
2006-07-31,3.45,4,3.38,3.87,3236956,0
2006-08-01,3.81,3.87,3.51,3.55,1924588,0
2006-08-02,3.6,3.66,3.48,3.51,1608750,0
2006-08-03,3.51,3.65,3.4,3.65,1733689,0
2006-08-04,3.7,3.75,3.54,3.62,885359,0
2006-08-07,3.59,3.62,3.46,3.49,614447,0
2006-08-08,3.53,3.56,3.31,3.32,807158,0
2006-08-09,3.34,3.4,3.16,3.2,808962,0
2006-08-10,3.15,3.3,3.05,3.21,1363252,0
2006-08-11,3.19,3.23,3.09,3.11,788976,0
2006-08-14,2.89,3.23,2.84,2.84,3866185,0
2006-08-15,2.98,3.23,2.95,3.21,1885130,0
2006-08-16,3.25,3.25,3.1,3.12,1570678,0
2006-08-17,3.14,3.33,3.1,3.29,1362324,0
2006-08-18,3.32,3.55,3.25,3.51,1798936,0
2006-08-21,3.54,3.78,3.5,3.55,1902442,0
2006-08-22,3.55,3.71,3.46,3.69,1561377,0
2006-08-23,3.81,4.16,3.8,3.89,3258272,0
2006-08-24,3.87,3.97,3.73,3.86,1292650,0
2006-08-25,3.86,3.97,3.84,3.86,856822,0
2006-08-28,3.84,3.93,3.78,3.84,865650,0
2006-08-29,3.78,4.1,3.77,4.05,1639145,0
2006-08-30,4.08,4.43,4.03,4.38,3447898,0
2006-08-31,4.35,4.4,4.22,4.23,1211111,0
2006-09-01,4.22,4.24,3.98,4.11,1117171,0
2006-09-05,4.14,4.24,4.12,4.13,746150,0
2006-09-06,4.16,4.22,3.91,3.92,1182955,0
2006-09-07,3.9,3.91,3.75,3.77,1018092,0
2006-09-08,3.76,3.84,3.7,3.73,612671,0
2006-09-11,3.7,3.8,3.63,3.76,689677,0
2006-09-12,3.74,3.78,3.66,3.69,795593,0
2006-09-13,3.73,3.78,3.55,3.62,868581,0
2006-09-14,3.57,3.71,3.5,3.61,1050165,0
2006-09-15,3.65,3.67,3.55,3.59,750612,0
2006-09-18,3.61,3.74,3.56,3.68,686230,0
2006-09-19,3.75,3.78,3.61,3.67,1445002,0
2006-09-20,3.7,3.78,3.65,3.66,667728,0
2006-09-21,3.7,3.85,3.68,3.77,1060274,0
2006-09-22,3.75,3.78,3.63,3.65,680990,0
2006-09-25,3.65,3.66,3.54,3.63,733481,0
2006-09-26,3.63,3.77,3.55,3.74,1403500,0
2006-09-27,3.73,4.05,3.73,4.03,2097389,0
2006-09-28,4.09,4.22,4.02,4.04,1774795,0
2006-09-29,4.07,4.13,3.77,3.79,1877991,0
2006-10-02,3.8,3.93,3.71,3.75,835278,0
2006-10-03,3.72,3.74,3.65,3.67,800961,0
2006-10-04,3.67,3.79,3.63,3.75,713525,0
2006-10-05,3.73,3.97,3.72,3.95,990542,0
2006-10-06,3.95,3.98,3.83,3.91,701695,0
2006-10-09,3.88,4.13,3.85,4.12,1260593,0
2006-10-10,4.19,4.38,4.11,4.34,2113668,0
2006-10-11,4.31,4.47,4.21,4.31,1530688,0
2006-10-12,4.32,4.35,4.22,4.35,1066516,0
2006-10-13,4.35,4.61,4.35,4.58,1521375,0
2006-10-16,4.58,4.67,4.49,4.51,982213,0
2006-10-17,4.52,4.52,4.18,4.28,1890279,0
2006-10-18,4.3,4.5,4.24,4.32,981831,0
2006-10-19,4.29,4.39,4.25,4.3,629077,0
2006-10-20,4.3,4.35,4.1,4.12,848073,0
2006-10-23,4.12,4.22,4.05,4.08,796985,0
2006-10-24,4.06,4.14,3.97,4.03,863237,0
2006-10-25,4,4.1,3.98,4.1,575203,0
2006-10-26,4.11,4.31,4.11,4.29,1173148,0
2006-10-27,4.3,4.33,4.11,4.13,917662,0
2006-10-30,4.16,4.2,4.05,4.1,586114,0
2006-10-31,4.53,4.61,4.35,4.47,3181339,0
2006-11-01,4.5,4.53,4.21,4.3,1134429,0
2006-11-02,4.27,4.31,4.21,4.25,691246,0
2006-11-03,4.27,4.35,4.2,4.25,866934,0
2006-11-06,4.25,4.34,4.22,4.29,690647,0
2006-11-07,4.31,4.6,4.28,4.54,1780350,0
2006-11-08,4.73,4.95,4.7,4.86,3675148,0
2006-11-09,4.86,4.9,4.62,4.7,1549709,0
2006-11-10,4.68,4.73,4.61,4.7,682517,0
2006-11-13,4.7,5.04,4.61,4.95,2597361,0
2006-11-14,4.9,4.92,4.61,4.9,2093756,0
2006-11-15,4.82,5.44,4.81,5.3,3924057,0
2006-11-16,5.31,5.48,5.14,5.21,2086467,0
2006-11-17,5.21,5.35,5.12,5.3,1505263,0
2006-11-20,5.34,5.43,5.22,5.28,1455525,0
2006-11-21,5.25,5.32,5.18,5.24,946493,0
2006-11-22,4.96,5.04,4.75,4.99,2302443,0
2006-11-24,4.99,5.07,4.94,5.05,397631,0
2006-11-27,5.05,5.08,4.84,4.88,1107179,0
2006-11-28,4.89,4.96,4.79,4.88,783669,0
2006-11-29,4.92,5.25,4.86,5.03,2947340,0
2006-11-30,5.04,5.17,4.96,5,1167704,0
2006-12-01,5.08,5.08,4.86,4.91,899236,0
2006-12-04,4.91,5.09,4.89,5.02,1106810,0
2006-12-05,5.02,5.03,4.91,4.96,926732,0
2006-12-06,4.93,5.05,4.88,5.02,893718,0
2006-12-07,5.06,5.09,4.9,4.92,898068,0
2006-12-08,4.9,5.01,4.81,4.97,793482,0
2006-12-11,4.94,5.05,4.91,5.01,954101,0
2006-12-12,5.05,5.05,4.8,4.93,1352245,0
2006-12-13,4.95,4.98,4.76,4.77,844033,0
2006-12-14,4.89,4.94,4.67,4.72,1440762,0
2006-12-15,4.76,4.84,4.65,4.68,942832,0
2006-12-18,4.66,4.72,4.12,4.15,3871284,0
2006-12-19,4.15,4.15,3.92,4.07,1937140,0
2006-12-20,4.08,4.19,4.02,4.04,1185099,0
2006-12-21,4.03,4.14,3.96,4.02,1083740,0
2006-12-22,4.01,4.02,3.93,3.97,692364,0
2006-12-26,3.95,4,3.9,3.99,698601,0
2006-12-27,3.99,4.03,3.82,3.86,1117626,0
2006-12-28,3.84,3.86,3.67,3.73,1991617,0
2006-12-29,3.75,4.14,3.74,4.1,2694884,0
2007-01-03,4.12,4.14,3.85,3.87,1110261,0
2007-01-04,3.86,4.1,3.76,4.07,1186777,0
2007-01-05,4.03,4.23,4,4.07,1809652,0
2007-01-08,4.09,4.11,3.91,3.93,899242,0
2007-01-09,3.92,3.94,3.75,3.82,1052811,0
2007-01-10,3.89,4,3.83,3.99,874639,0
2007-01-11,4,4.15,3.91,3.99,1490554,0
2007-01-12,3.97,4.06,3.95,3.97,1070932,0
2007-01-16,4,4.71,4,4.5,8448309,0
2007-01-17,4.47,4.48,4.15,4.21,3026175,0
2007-01-18,4,4.14,3.9,3.97,2993140,0
2007-01-19,3.98,4.12,3.96,4.07,1027277,0
2007-01-22,4.05,4.15,3.99,4.09,1827668,0
2007-01-23,4.44,4.49,4.15,4.21,2572170,0
2007-01-24,4.22,4.35,4.14,4.22,1345112,0
2007-01-25,4.25,4.25,4.06,4.09,927248,0
2007-01-26,4.1,4.13,4,4.08,1013236,0
2007-01-29,4.08,4.11,4.02,4.07,585685,0
2007-01-30,4.05,4.22,4.01,4.21,753558,0
2007-01-31,4.2,4.22,4.08,4.1,674220,0
2007-02-01,4.15,4.2,4.08,4.14,528224,0
2007-02-02,4.15,4.18,4.06,4.09,422915,0
2007-02-05,4.27,4.27,4.15,4.19,1256547,0
2007-02-06,4.2,4.25,4.07,4.09,795101,0
2007-02-07,4.14,4.23,4.06,4.12,1093946,0
2007-02-08,4.11,4.17,4.1,4.13,592697,0
2007-02-09,4.11,4.18,4.08,4.1,575964,0
2007-02-12,4.16,4.16,4.01,4.04,829661,0
2007-02-13,4.05,4.1,3.85,3.92,1115118,0
2007-02-14,3.9,3.97,3.85,3.87,910874,0
2007-02-15,3.87,3.95,3.81,3.84,709470,0
2007-02-16,3.85,3.86,3.68,3.79,987418,0
2007-02-20,3.79,3.96,3.76,3.96,882211,0
2007-02-21,4.07,4.07,3.9,3.92,1252056,0
2007-02-22,3.9,3.94,3.81,3.85,872290,0
2007-02-23,3.84,3.89,3.81,3.83,460571,0
2007-02-26,3.84,3.84,3.74,3.75,754398,0
2007-02-27,3.7,3.75,3.32,3.43,1600895,0
2007-02-28,3.6,3.6,3.24,3.32,2398361,0
2007-03-01,3.3,3.36,3.1,3.23,1355033,0
2007-03-02,3.23,3.32,3.09,3.11,1195829,0
2007-03-05,3.07,3.09,2.78,2.78,2069535,0
2007-03-06,2.87,2.96,2.84,2.95,1499577,0
2007-03-07,2.95,2.96,2.69,2.77,2002604,0
2007-03-08,2.9,3.21,2.9,3.12,3257450,0
2007-03-09,3.22,3.34,3.1,3.11,1749380,0
2007-03-12,3.12,3.15,3.02,3.06,605129,0
2007-03-13,3.05,3.09,2.9,2.93,916299,0
2007-03-14,2.84,3.05,2.77,2.83,1672599,0
2007-03-15,2.85,2.94,2.75,2.81,792571,0
2007-03-16,2.8,2.87,2.75,2.76,960957,0
2007-03-19,2.88,2.88,2.68,2.69,961506,0
2007-03-20,2.69,2.75,2.65,2.71,690637,0
2007-03-21,2.73,2.77,2.72,2.74,483399,0
2007-03-22,2.74,2.84,2.73,2.74,529881,0
2007-03-23,2.74,2.77,2.7,2.71,489379,0
2007-03-26,2.72,2.76,2.66,2.68,524355,0
2007-03-27,2.68,2.79,2.67,2.74,687050,0
2007-03-28,2.74,2.74,2.66,2.67,444666,0
2007-03-29,2.68,2.71,2.59,2.62,614899,0
2007-03-30,2.59,2.66,2.56,2.59,698859,0
2007-04-02,3.09,3.37,3.05,3.05,11977758,0
2007-04-03,3.03,3.1,2.96,3.04,2697449,0
2007-04-04,3.05,3.07,2.9,2.91,1227214,0
2007-04-05,2.91,2.99,2.91,2.93,718156,0
2007-04-09,2.91,2.95,2.72,2.73,1778893,0
2007-04-10,2.75,2.82,2.75,2.76,736108,0
2007-04-11,2.78,2.83,2.7,2.71,677341,0
2007-04-12,2.7,2.81,2.68,2.79,825908,0
2007-04-13,2.83,3.02,2.73,3.02,1754685,0
2007-04-16,3.16,3.31,3.05,3.07,1778668,0
2007-04-17,3.09,3.11,3,3.06,611039,0
2007-04-18,3.05,3.09,2.95,2.95,469652,0
2007-04-19,2.95,3.4,2.9,3.23,3190163,0
2007-04-20,3.29,3.35,3.17,3.35,1730009,0
2007-04-23,3.35,3.48,3.3,3.46,1504992,0
2007-04-24,3.5,3.52,3.35,3.4,915318,0
2007-04-25,3.43,3.44,3.27,3.28,750867,0
2007-04-26,3.28,3.28,3.17,3.21,617238,0
2007-04-27,3.18,3.21,3.13,3.16,434020,0
2007-04-30,3.14,3.15,2.94,2.96,722028,0
2007-05-01,2.95,3,2.83,2.86,710219,0
2007-05-02,2.88,3.15,2.87,3.13,876500,0
2007-05-03,3.35,3.45,3.26,3.33,1635199,0
2007-05-04,3.33,3.35,3.19,3.3,927450,0
2007-05-07,3.29,3.35,3.2,3.25,632700,0
2007-05-08,3.24,3.28,3.1,3.28,715561,0
2007-05-09,3.28,3.3,3.15,3.2,355217,0
2007-05-10,3.2,3.3,3.02,3.02,730639,0
2007-05-11,3.03,3.13,2.92,3.09,463241,0
2007-05-14,3.1,3.14,2.89,2.91,624892,0
2007-05-15,2.94,3,2.87,2.88,616933,0
2007-05-16,2.89,2.94,2.85,2.86,431312,0
2007-05-17,2.9,2.98,2.85,2.85,684275,0
2007-05-18,2.88,2.94,2.88,2.9,372907,0
2007-05-21,2.92,3.1,2.92,2.98,704606,0
2007-05-22,2.95,3.05,2.95,2.99,452325,0
2007-05-23,2.97,3.04,2.95,2.96,237683,0
2007-05-24,2.96,3.01,2.86,2.89,344196,0
2007-05-25,2.9,2.97,2.89,2.97,325758,0
2007-05-29,3,3.01,2.9,2.93,291972,0
2007-05-30,2.93,3,2.92,2.94,419170,0
2007-05-31,2.96,3,2.86,2.91,359128,0
2007-06-01,3.27,3.3,3.04,3.14,2122598,0
2007-06-04,3.15,3.3,3.15,3.21,956042,0
2007-06-05,3.21,3.21,3.09,3.18,597499,0
2007-06-06,3.16,3.2,3.07,3.15,617218,0
2007-06-07,3.14,3.14,3.05,3.06,574069,0
2007-06-08,3.05,3.05,3,3.01,292916,0
2007-06-11,3.01,3.01,2.91,2.92,536501,0
2007-06-12,2.93,3.08,2.9,3,676108,0
2007-06-13,3.01,3.08,3,3.02,663761,0
2007-06-14,3.04,3.08,2.95,3.08,602737,0
2007-06-15,3.17,3.18,3.06,3.18,634509,0
2007-06-18,3.19,3.19,2.99,3.06,914905,0
2007-06-19,3.04,3.11,2.99,3.1,541763,0
2007-06-20,3.1,3.22,3.05,3.06,1141819,0
2007-06-21,3.04,3.09,3,3.05,545731,0
2007-06-22,3.05,3.07,3,3.07,6950488,0
2007-06-25,3.07,3.1,2.99,3,453494,0
2007-06-26,3,3.03,2.89,2.89,758914,0
2007-06-27,2.9,2.95,2.9,2.93,301533,0
2007-06-28,2.91,2.98,2.88,2.9,359214,0
2007-06-29,2.89,2.92,2.88,2.9,370111,0
2007-07-02,2.89,2.99,2.89,2.98,451662,0
2007-07-03,3,3.07,2.99,3.05,367241,0
2007-07-05,3.03,3.05,2.99,3.01,333847,0
2007-07-06,2.99,3.05,2.96,3.05,713512,0
2007-07-09,3.08,3.16,3.06,3.12,831576,0
2007-07-10,3.07,3.15,3,3.12,456881,0
2007-07-11,3.15,3.15,3.03,3.13,263696,0
2007-07-12,3.13,3.13,3.01,3.12,463379,0
2007-07-13,3.09,3.1,3.04,3.05,212573,0
2007-07-16,3.05,3.13,3.03,3.09,381169,0
2007-07-17,3.08,3.14,3.06,3.07,284175,0
2007-07-18,3.01,3.05,3,3.01,263751,0
2007-07-19,3.01,3.07,3,3,293296,0
2007-07-20,3.02,3.05,2.98,3.01,362277,0
2007-07-23,3.01,3.02,2.96,2.99,262294,0
2007-07-24,2.96,3,2.92,2.92,285049,0
2007-07-25,2.95,3,2.92,2.92,321627,0
2007-07-26,2.92,2.98,2.86,2.89,570775,0
2007-07-27,2.86,2.94,2.81,2.85,330188,0
2007-07-30,2.82,2.87,2.72,2.74,591590,0
2007-07-31,2.77,3,2.74,2.97,669365,0
2007-08-01,2.93,2.98,2.8,2.83,393091,0
2007-08-02,2.83,2.85,2.76,2.8,496332,0
2007-08-03,2.77,2.88,2.74,2.77,535835,0
2007-08-06,2.7,2.81,2.6,2.77,783122,0
2007-08-07,2.78,2.99,2.78,2.95,413447,0
2007-08-08,2.96,3.1,2.96,3.08,741565,0
2007-08-09,3.03,3.11,3.02,3.1,629988,0
2007-08-10,2.9,3.22,2.82,3.18,858472,0
2007-08-13,3.18,3.44,3.05,3.37,1293993,0
2007-08-14,3.36,3.37,3.13,3.22,628326,0
2007-08-15,3.22,3.29,2.92,2.95,425017,0
2007-08-16,2.91,3.06,2.8,2.88,481725,0
2007-08-17,2.96,3.01,2.92,2.98,367214,0
2007-08-20,2.98,3.11,2.98,3.11,341042,0
2007-08-21,3.07,3.12,3.07,3.11,399147,0
2007-08-22,3.1,3.17,2.96,2.99,383531,0
2007-08-23,3.03,3.08,3,3.04,301052,0
2007-08-24,3.14,3.16,3.08,3.16,350480,0
2007-08-27,3.18,3.2,3.12,3.13,382034,0
2007-08-28,3.15,3.15,3.02,3.03,289797,0
2007-08-29,3.08,3.23,3.05,3.22,365500,0
2007-08-30,3.19,3.25,3.07,3.23,662797,0
2007-08-31,3.2,3.28,3.2,3.28,285753,0
2007-09-04,3.29,3.4,3.25,3.36,413106,0
2007-09-05,3.34,3.54,3.26,3.41,807326,0
2007-09-06,3.43,3.56,3.42,3.46,341061,0
2007-09-07,3.4,3.43,3.35,3.43,360320,0
2007-09-10,3.43,3.45,3.35,3.36,227830,0
2007-09-11,3.38,3.45,3.35,3.41,250208,0
2007-09-12,3.51,3.74,3.47,3.66,1046314,0
2007-09-13,3.71,3.76,3.63,3.63,587698,0
2007-09-14,3.66,3.72,3.63,3.72,255953,0
2007-09-17,3.72,3.72,3.63,3.64,217498,0
2007-09-18,3.65,3.74,3.64,3.68,224022,0
2007-09-19,3.67,3.76,3.67,3.68,159403,0
2007-09-20,3.69,3.8,3.68,3.71,327045,0
2007-09-21,3.73,3.77,3.65,3.72,202366,0
2007-09-24,3.75,3.75,3.5,3.53,569023,0
2007-09-25,3.5,3.57,3.44,3.55,289076,0
2007-09-26,3.53,3.55,3.49,3.53,183741,0
2007-09-27,3.51,3.65,3.4,3.63,310175,0
2007-09-28,3.6,3.63,3.51,3.59,226962,0
2007-10-01,3.57,3.69,3.53,3.65,244455,0
2007-10-02,3.62,3.74,3.62,3.7,275250,0
2007-10-03,3.71,3.75,3.7,3.75,176439,0
2007-10-04,3.75,3.85,3.73,3.8,360011,0
2007-10-05,3.8,3.89,3.8,3.87,369656,0
2007-10-08,3.85,3.97,3.85,3.88,356108,0
2007-10-09,3.9,3.95,3.76,3.8,361003,0
2007-10-10,3.8,3.89,3.76,3.83,221498,0
2007-10-11,3.82,4.08,3.82,4.02,706407,0
2007-10-12,4,4.19,3.98,4.09,550361,0
2007-10-15,4.13,4.2,4.05,4.08,311715,0
2007-10-16,4.08,4.15,3.93,3.95,313020,0
2007-10-17,3.95,4.14,3.89,4.05,507354,0
2007-10-18,4.04,4.12,4,4.08,264024,0
2007-10-19,4.11,4.12,4,4.02,304337,0
2007-10-22,3.95,4.09,3.91,3.97,231181,0
2007-10-23,4,4.02,3.91,3.99,154400,0
2007-10-24,3.94,4.06,3.92,4.02,443230,0
2007-10-25,4,4.08,3.87,3.89,349366,0
2007-10-26,3.91,3.95,3.85,3.85,266648,0
2007-10-29,3.85,3.95,3.76,3.87,306213,0
2007-10-30,3.83,3.87,3.49,3.52,430072,0
2007-10-31,3.8,4.2,3.67,4.2,1445985,0
2007-11-01,4.13,4.16,3.96,3.96,704133,0
2007-11-02,4.01,4.02,3.76,3.77,756608,0
2007-11-05,3.76,3.89,3.66,3.88,413441,0
2007-11-06,3.92,3.92,3.73,3.83,314132,0
2007-11-07,3.82,3.82,3.65,3.65,348267,0
2007-11-08,3.73,3.73,3.51,3.53,490475,0
2007-11-09,3.5,3.7,3.35,3.6,495022,0
2007-11-12,3.55,3.59,3.41,3.49,506821,0
2007-11-13,3.55,3.62,3.44,3.48,537984,0
2007-11-14,3.48,3.67,3.34,3.35,485425,0
2007-11-15,3.3,3.34,3.15,3.24,488283,0
2007-11-16,3.22,3.38,3.16,3.38,511490,0
2007-11-19,3.33,3.36,3.15,3.15,319294,0
2007-11-20,3.18,3.21,2.97,3,601750,0
2007-11-21,3.03,3.2,2.9,3.03,487530,0
2007-11-23,3.03,3.22,3,3.14,199674,0
2007-11-26,3.17,3.24,3.14,3.19,449046,0
2007-11-27,3.2,3.23,3.08,3.18,271674,0
2007-11-28,3.17,3.48,3.17,3.42,482301,0
2007-11-29,3.43,3.66,3.4,3.65,399297,0
2007-11-30,3.68,3.7,3.5,3.64,283933,0
2007-12-03,3.67,3.67,3.51,3.54,234836,0
2007-12-04,3.5,3.64,3.48,3.61,184290,0
2007-12-05,3.65,3.72,3.56,3.67,221791,0
2007-12-06,3.64,3.92,3.64,3.9,534036,0
2007-12-07,3.92,3.98,3.85,3.95,459409,0
2007-12-10,4.2,4.38,4.05,4.13,1525546,0
2007-12-11,4.11,4.12,3.81,3.85,633332,0
2007-12-12,3.95,3.95,3.57,3.6,484978,0
2007-12-13,3.55,3.65,3.43,3.55,586114,0
2007-12-14,3.5,3.65,3.4,3.43,625323,0
2007-12-17,3.5,3.55,3.26,3.32,553506,0
2007-12-18,3.34,3.42,3.18,3.34,380184,0
2007-12-19,3.36,3.43,3.31,3.38,335870,0
2007-12-20,3.6,3.6,3.34,3.56,412149,0
2007-12-21,3.61,3.61,3.47,3.54,411293,0
2007-12-24,3.44,3.59,3.44,3.59,120167,0
2007-12-26,3.59,3.59,3.33,3.41,416678,0
2007-12-27,3.42,3.45,3.37,3.42,217074,0
2007-12-28,3.48,3.48,3.33,3.35,336254,0
2007-12-31,3.31,3.38,3.25,3.33,512356,0
2008-01-02,3.29,3.49,3.22,3.26,241999,0
2008-01-03,3.23,3.28,3.14,3.14,221381,0
2008-01-04,3.11,3.16,2.99,3.02,389357,0
2008-01-07,3.03,3.12,3.02,3.06,203252,0
2008-01-08,3.06,3.2,3.05,3.11,1152656,0
2008-01-09,3.13,3.17,3.04,3.09,203547,0
2008-01-10,3.07,3.17,3.03,3.14,264467,0
2008-01-11,3.13,3.13,2.98,2.98,227648,0
2008-01-14,3,3.15,3,3.14,336194,0
2008-01-15,3.03,3.1,2.98,2.98,342784,0
2008-01-16,2.94,3.14,2.94,3.02,293161,0
2008-01-17,3.02,3.07,2.88,2.91,457070,0
2008-01-18,2.89,2.94,2.8,2.88,357412,0
2008-01-22,2.72,2.9,2.3,2.75,429236,0
2008-01-23,2.74,2.83,2.58,2.74,426900,0
2008-01-24,2.71,2.83,2.61,2.68,603374,0
2008-01-25,2.68,2.88,2.68,2.88,272206,0
2008-01-28,2.83,2.89,2.75,2.81,204983,0
2008-01-29,2.85,2.92,2.75,2.9,235487,0
2008-01-30,2.91,3.14,2.91,3.01,375346,0
2008-01-31,2.97,3.12,2.95,3.12,492727,0
2008-02-01,3.13,3.2,3.01,3.19,392630,0
2008-02-04,3.16,3.71,3.14,3.53,745866,0
2008-02-05,3.19,3.43,3.12,3.16,509759,0
2008-02-06,3.2,3.32,3.1,3.1,301449,0
2008-02-07,3.1,3.24,3.08,3.16,275652,0
2008-02-08,3.12,3.14,2.99,3.02,284475,0
2008-02-11,3.02,3.06,2.96,3.06,453019,0
2008-02-12,3.06,3.1,3.02,3.08,184957,0
2008-02-13,3.09,3.11,2.98,3,273350,0
2008-02-14,2.98,3.05,2.96,3.01,235085,0
2008-02-15,3,3,2.86,2.89,278640,0
2008-02-19,2.95,2.99,2.87,2.89,236854,0
2008-02-20,2.9,2.95,2.81,2.85,224240,0
2008-02-21,2.85,2.9,2.77,2.77,247208,0
2008-02-22,2.75,3.09,2.75,3.04,359360,0
2008-02-25,3.04,3.05,2.85,2.92,375422,0
2008-02-26,2.88,3.14,2.88,3.11,298728,0
2008-02-27,3.1,3.1,2.89,2.94,290593,0
2008-02-28,2.93,2.95,2.87,2.9,183627,0
2008-02-29,2.86,2.94,2.8,2.8,245753,0
2008-03-03,2.81,2.95,2.78,2.8,416206,0
2008-03-04,2.88,2.91,2.76,2.8,466291,0
2008-03-05,2.79,2.86,2.75,2.78,313752,0
2008-03-06,2.75,2.8,2.61,2.61,279049,0
2008-03-07,2.55,2.65,2.46,2.64,621606,0
2008-03-10,2.66,2.67,2.47,2.5,309294,0
2008-03-11,2.55,2.58,2.47,2.48,236377,0
2008-03-12,2.48,2.73,2.48,2.63,336546,0
2008-03-13,2.55,2.78,2.5,2.76,399919,0
2008-03-14,2.75,2.88,2.52,2.73,401961,0
2008-03-17,2.73,2.74,2.53,2.61,290723,0
2008-03-18,2.65,2.67,2.55,2.59,262289,0
2008-03-19,2.59,2.65,2.5,2.62,382522,0
2008-03-20,2.59,2.7,2.5,2.69,352807,0
2008-03-24,2.67,2.69,2.52,2.56,285287,0
2008-03-25,2.52,2.73,2.52,2.72,277953,0
2008-03-26,2.69,2.72,2.59,2.6,235753,0
2008-03-27,2.63,2.7,2.62,2.63,176776,0
2008-03-28,2.66,2.7,2.52,2.53,236047,0
2008-03-31,2.53,2.74,2.53,2.66,354079,0
2008-04-01,2.65,2.74,2.64,2.68,152707,0
2008-04-02,2.65,2.7,2.58,2.69,193676,0
2008-04-03,2.67,2.71,2.6,2.65,253541,0
2008-04-04,2.62,2.63,2.57,2.62,143437,0
2008-04-07,2.6,2.7,2.58,2.69,201695,0
2008-04-08,2.74,2.74,2.64,2.65,158912,0
2008-04-09,2.68,2.72,2.61,2.65,235099,0
2008-04-10,2.65,2.69,2.57,2.63,285202,0
2008-04-11,2.57,2.6,2.5,2.54,171766,0
2008-04-14,2.54,2.56,2.5,2.53,90346,0
2008-04-15,2.54,2.54,2.24,2.38,238723,0
2008-04-16,2.34,2.53,2.34,2.46,197058,0
2008-04-17,2.45,2.5,2.37,2.42,183573,0
2008-04-18,2.47,2.53,2.31,2.37,296628,0
2008-04-21,2.39,2.52,2.31,2.47,275772,0
2008-04-22,2.48,2.48,2.38,2.41,155262,0
2008-04-23,2.39,2.43,2.35,2.42,122294,0
2008-04-24,2.4,2.48,2.35,2.45,96989,0
2008-04-25,2.43,2.44,2.38,2.44,174603,0
2008-04-28,2.41,2.43,2.34,2.41,166313,0
2008-04-29,2.4,2.45,2.34,2.39,162522,0
2008-04-30,2.39,2.43,2.35,2.37,129127,0
2008-05-01,2.4,2.47,2.4,2.45,106374,0
2008-05-02,2.5,2.69,2.49,2.63,410912,0
2008-05-05,2.59,2.65,2.58,2.64,193222,0
2008-05-06,2.63,2.67,2.55,2.67,110526,0
2008-05-07,2.56,2.64,2.52,2.52,186181,0
2008-05-08,2.49,2.65,2.48,2.63,228605,0
2008-05-09,2.56,2.72,2.51,2.71,212099,0
2008-05-12,2.68,2.69,2.54,2.6,164706,0
2008-05-13,2.57,2.62,2.55,2.62,209544,0
2008-05-14,2.62,2.67,2.61,2.65,177496,0
2008-05-15,2.67,2.72,2.63,2.72,100790,0
2008-05-16,2.7,2.78,2.68,2.77,226259,0
2008-05-19,2.74,2.87,2.72,2.86,291956,0
2008-05-20,2.82,2.86,2.77,2.84,152670,0
2008-05-21,2.81,2.94,2.81,2.9,224102,0
2008-05-22,3.03,3.07,2.89,2.99,297545,0
2008-05-23,3,3,2.77,2.81,187785,0
2008-05-27,2.78,2.86,2.74,2.8,197282,0
2008-05-28,2.78,2.84,2.74,2.8,80044,0
2008-05-29,2.77,2.98,2.77,2.96,184408,0
2008-05-30,2.98,3.03,2.91,3,263701,0
2008-06-02,3.02,3.02,2.89,2.99,144268,0
2008-06-03,2.97,3.1,2.91,3,403553,0
2008-06-04,3,3.06,2.98,3.04,157797,0
2008-06-05,3.01,3.08,2.83,2.86,251373,0
2008-06-06,2.83,2.92,2.8,2.87,140470,0
2008-06-09,2.91,2.91,2.72,2.74,153698,0
2008-06-10,2.72,2.77,2.58,2.6,248812,0
2008-06-11,2.57,2.7,2.57,2.57,164810,0
2008-06-12,2.6,2.7,2.59,2.66,182969,0
2008-06-13,2.67,2.69,2.56,2.61,95120,0
2008-06-16,2.6,2.7,2.58,2.66,126061,0
2008-06-17,2.68,2.75,2.64,2.74,135996,0
2008-06-18,2.74,2.74,2.56,2.57,196848,0
2008-06-19,2.6,2.65,2.56,2.63,119785,0
2008-06-20,2.63,2.63,2.52,2.63,115552,0
2008-06-23,2.65,2.65,2.48,2.55,188133,0
2008-06-24,2.55,2.55,2.45,2.47,160795,0
2008-06-25,2.46,2.55,2.45,2.51,176164,0
2008-06-26,2.45,2.51,2.38,2.41,320568,0
2008-06-27,2.45,2.49,2.34,2.35,5352447,0
2008-06-30,2.35,2.54,2.35,2.49,218233,0
2008-07-01,2.47,2.5,2.25,2.32,455979,0
2008-07-02,2.31,2.38,2.26,2.26,299946,0
2008-07-03,2.27,2.37,2.27,2.29,108495,0
2008-07-07,2.3,2.33,2.12,2.16,219663,0
2008-07-08,2.17,2.23,2.05,2.22,303482,0
2008-07-09,2.24,2.4,2.19,2.3,332480,0
2008-07-10,2.3,2.56,2.27,2.55,287287,0
2008-07-11,2.62,2.62,2.49,2.59,255905,0
2008-07-14,2.6,2.6,2.3,2.5,226299,0
2008-07-15,2.45,2.67,2.41,2.6,279330,0
2008-07-16,2.63,2.67,2.54,2.66,259379,0
2008-07-17,2.68,2.7,2.6,2.66,178775,0
2008-07-18,2.66,2.69,2.62,2.65,126334,0
2008-07-21,2.62,2.75,2.59,2.74,199120,0
2008-07-22,2.69,2.85,2.68,2.85,167093,0
2008-07-23,2.92,2.92,2.74,2.84,210242,0
2008-07-24,2.85,2.9,2.81,2.89,785763,0
2008-07-25,2.89,2.98,2.76,2.96,239658,0
2008-07-28,2.98,3,2.67,2.78,293463,0
2008-07-29,2.6,2.6,2.42,2.49,840143,0
2008-07-30,2.53,2.53,2.47,2.5,436236,0
2008-07-31,2.5,2.58,2.49,2.52,272365,0
2008-08-01,2.53,2.65,2.52,2.63,230248,0
2008-08-04,2.66,2.66,2.54,2.56,266478,0
2008-08-05,2.59,2.64,2.55,2.63,257867,0
2008-08-06,2.6,2.66,2.57,2.63,204197,0
2008-08-07,2.56,2.64,2.35,2.37,446011,0
2008-08-08,2.48,2.68,2.43,2.57,390418,0
2008-08-11,2.57,2.91,2.57,2.74,433488,0
2008-08-12,2.78,2.86,2.77,2.86,229717,0
2008-08-13,2.84,2.93,2.83,2.89,158531,0
2008-08-14,2.86,2.9,2.82,2.9,199949,0
2008-08-15,2.92,2.94,2.81,2.85,233249,0
2008-08-18,2.84,2.93,2.82,2.86,105075,0
2008-08-19,2.85,2.86,2.76,2.83,149602,0
2008-08-20,2.83,2.88,2.82,2.83,111200,0
2008-08-21,2.83,2.93,2.76,2.81,243460,0
2008-08-22,2.81,2.98,2.81,2.98,316912,0
2008-08-25,2.93,3.05,2.92,2.97,467647,0
2008-08-26,3.05,3.08,2.59,2.91,767583,0
2008-08-27,2.86,2.94,2.66,2.7,309612,0
2008-08-28,2.7,2.8,2.7,2.78,230743,0
2008-08-29,2.79,2.82,2.74,2.76,530651,0
2008-09-02,2.83,2.9,2.76,2.9,307981,0
2008-09-03,2.9,2.96,2.84,2.94,280358,0
2008-09-04,2.9,2.91,2.86,2.87,353072,0
2008-09-05,2.9,2.92,2.77,2.89,377880,0
2008-09-08,2.95,2.95,2.88,2.93,148541,0
2008-09-09,2.92,2.95,2.76,2.77,447475,0
2008-09-10,2.85,2.9,2.75,2.87,231224,0
2008-09-11,2.83,2.91,2.81,2.91,300899,0
2008-09-12,2.91,2.93,2.88,2.91,313720,0
2008-09-15,2.8,2.92,2.72,2.75,270507,0
2008-09-16,2.66,2.93,2.66,2.93,369470,0
2008-09-17,2.91,2.93,2.72,2.72,215538,0
2008-09-18,2.8,2.95,2.68,2.95,523810,0
2008-09-19,3.1,3.42,2.93,3.14,2258171,0
2008-09-22,3.1,3.19,2.96,3.02,243844,0
2008-09-23,3.01,3.08,2.87,3.06,262737,0
2008-09-24,3.05,3.09,2.97,3.02,264264,0
2008-09-25,3.08,3.15,3.06,3.13,222090,0
2008-09-26,3.1,3.19,3.06,3.13,308292,0
2008-09-29,3.12,3.12,2.96,2.99,418484,0
2008-09-30,2.94,2.98,2.8,2.9,250973,0
2008-10-01,2.88,3.03,2.76,2.77,270572,0
2008-10-02,2.75,2.79,2.39,2.48,420011,0
2008-10-03,2.52,2.64,2.4,2.4,307836,0
2008-10-06,2.4,2.44,2.21,2.42,598814,0
2008-10-07,2.46,2.46,1.96,1.99,687747,0
2008-10-08,1.93,2.09,1.75,1.75,734622,0
2008-10-09,1.75,1.83,1.37,1.38,536837,0
2008-10-10,1.35,1.78,1.22,1.78,1313674,0
2008-10-13,1.88,2.11,1.78,2.11,497650,0
2008-10-14,1.92,2.32,1.92,2.2,478422,0
2008-10-15,2.03,2.2,1.92,1.92,358204,0
2008-10-16,1.94,2.14,1.9,2.09,298934,0
2008-10-17,2,2.19,1.94,1.97,425452,0
2008-10-20,2.01,2.15,2.01,2.14,198429,0
2008-10-21,2.1,2.24,2.06,2.1,328672,0
2008-10-22,2.05,2.17,1.94,2.03,298190,0
2008-10-23,2.05,2.07,1.75,1.91,186448,0
2008-10-24,1.84,1.92,1.76,1.83,278903,0
2008-10-27,1.81,1.9,1.78,1.79,238284,0
2008-10-28,1.81,1.93,1.75,1.93,167921,0
2008-10-29,1.93,2.06,1.81,1.94,199077,0
2008-10-30,1.99,2.1,1.96,2.1,170025,0
2008-10-31,2.1,2.25,2.05,2.25,277540,0
2008-11-03,2.25,2.49,2.21,2.32,312546,0
2008-11-04,2.47,2.47,2.24,2.39,219491,0
2008-11-05,2.37,2.44,2.25,2.27,187694,0
2008-11-06,2.26,2.33,2.14,2.16,198527,0
2008-11-07,2.2,2.27,2.14,2.26,128173,0
2008-11-10,2.36,2.36,2.15,2.19,102419,0
2008-11-11,2.19,2.27,2,2,196548,0
2008-11-12,2,2.04,1.86,1.86,207485,0
2008-11-13,1.86,2.18,1.77,2.17,217132,0
2008-11-14,2.13,2.14,1.99,2,166419,0
2008-11-17,1.98,2.1,1.94,2.06,147097,0
2008-11-18,2.06,2.1,1.87,1.89,139007,0
2008-11-19,1.89,1.98,1.66,1.66,150662,0
2008-11-20,1.64,1.72,1.52,1.54,299212,0
2008-11-21,1.57,1.8,1.35,1.79,386073,0
2008-11-24,1.8,1.84,1.71,1.82,236361,0
2008-11-25,1.81,1.85,1.7,1.85,116128,0
2008-11-26,1.8,2.14,1.8,2.14,155018,0
2008-11-28,2.11,2.12,2.05,2.12,47874,0
2008-12-01,2.05,2.1,1.71,1.75,158628,0
2008-12-02,1.79,1.9,1.7,1.81,124243,0
2008-12-03,1.77,2,1.75,1.92,133779,0
2008-12-04,1.9,2,1.83,1.84,88965,0
2008-12-05,1.82,2.1,1.72,2.1,113063,0
2008-12-08,2.1,2.23,2.02,2.22,262577,0
2008-12-09,2.21,2.42,2.03,2.31,288873,0
2008-12-10,2.32,2.43,2.2,2.33,99813,0
2008-12-11,2.32,2.47,2.13,2.15,143178,0
2008-12-12,2.1,2.32,2.03,2.32,120442,0
2008-12-15,2.34,2.39,2.25,2.3,96470,0
2008-12-16,2.35,2.41,2.3,2.37,232715,0
2008-12-17,2.26,2.39,2.25,2.35,222973,0
2008-12-18,2.38,2.39,2.15,2.2,196979,0
2008-12-19,2.32,2.32,2.1,2.2,302027,0
2008-12-22,2.19,2.22,1.98,2.13,200009,0
2008-12-23,2.14,2.15,1.97,2.02,98464,0
2008-12-24,2.01,2.03,1.98,2.02,31848,0
2008-12-26,2.04,2.05,1.95,1.99,61706,0
2008-12-29,1.98,1.98,1.8,1.9,204570,0
2008-12-30,1.91,1.94,1.82,1.86,125954,0
2008-12-31,1.87,1.93,1.75,1.89,270576,0
2009-01-02,1.89,2.05,1.89,2.02,120584,0
2009-01-05,2.06,2.1,2,2.02,81964,0
2009-01-06,2.05,2.14,1.93,2.04,130725,0
2009-01-07,2.04,2.05,1.97,2.04,206730,0
2009-01-08,2.02,2.02,1.9,1.92,160474,0
2009-01-09,1.91,1.93,1.79,1.79,145352,0
2009-01-12,1.8,1.85,1.75,1.78,215590,0
2009-01-13,1.75,1.85,1.75,1.77,109990,0
2009-01-14,1.74,1.78,1.69,1.69,166173,0
2009-01-15,1.69,1.72,1.6,1.69,144010,0
2009-01-16,1.64,1.77,1.64,1.74,120996,0
2009-01-20,1.74,1.81,1.69,1.69,281210,0
2009-01-21,1.69,1.79,1.69,1.79,277371,0
2009-01-22,1.75,1.75,1.69,1.69,69899,0
2009-01-23,1.63,1.72,1.63,1.69,137556,0
2009-01-26,1.68,1.72,1.62,1.67,137222,0
2009-01-27,1.67,1.75,1.67,1.71,130851,0
2009-01-28,1.77,1.86,1.7,1.78,197556,0
2009-01-29,1.76,1.81,1.65,1.65,96018,0
2009-01-30,1.63,1.74,1.59,1.59,92942,0
2009-02-02,1.6,1.67,1.6,1.65,141031,0
2009-02-03,1.67,1.76,1.65,1.71,183548,0
2009-02-04,1.72,1.77,1.64,1.67,124571,0
2009-02-05,1.66,1.7,1.62,1.67,75507,0
2009-02-06,1.66,1.74,1.64,1.68,108092,0
2009-02-09,1.67,1.7,1.64,1.68,68893,0
2009-02-10,1.62,1.7,1.55,1.55,114670,0
2009-02-11,1.56,1.62,1.55,1.55,71782,0
2009-02-12,1.52,1.6,1.46,1.51,92545,0
2009-02-13,1.52,1.57,1.43,1.46,60747,0
2009-02-17,1.38,1.52,1.26,1.49,222172,0
2009-02-18,1.49,1.62,1.41,1.51,218138,0
2009-02-19,1.53,1.7,1.33,1.33,187738,0
2009-02-20,1.33,1.42,1.18,1.22,338126,0
2009-02-23,1.23,1.29,1,1.12,306683,0
2009-02-24,1.15,1.2,1.01,1.07,415524,0
2009-02-25,1.05,1.06,0.74,0.76,621968,0
2009-02-26,0.79,0.96,0.79,0.95,303577,0
2009-02-27,0.94,0.99,0.82,0.82,198108,0
2009-03-02,0.82,0.87,0.73,0.73,279232,0
2009-03-03,0.74,0.78,0.68,0.68,145280,0
2009-03-04,0.7,0.72,0.66,0.67,168297,0
2009-03-05,0.66,0.68,0.54,0.56,341728,0
2009-03-06,0.56,0.6,0.55,0.56,140168,0
2009-03-09,0.61,0.61,0.54,0.58,216897,0
2009-03-10,0.63,0.9,0.63,0.73,199414,0
2009-03-11,0.74,0.82,0.67,0.67,117356,0
2009-03-12,0.71,0.8,0.68,0.74,183823,0
2009-03-13,0.8,0.8,0.75,0.75,111334,0
2009-03-16,0.81,0.84,0.75,0.78,186659,0
2009-03-17,0.77,0.8,0.73,0.8,110727,0
2009-03-18,0.8,0.82,0.75,0.82,79241,0
2009-03-19,0.82,0.82,0.67,0.74,200150,0
2009-03-20,0.75,0.75,0.7,0.7,202609,0
2009-03-23,0.72,0.8,0.72,0.8,157518,0
2009-03-24,0.79,0.82,0.72,0.74,114248,0
2009-03-25,0.8,0.82,0.76,0.81,141325,0
2009-03-26,0.82,0.99,0.8,0.99,357757,0
2009-03-27,1,1,0.92,0.94,165920,0
2009-03-30,0.9,0.94,0.87,0.87,111867,0
2009-03-31,0.87,1.1,0.87,1.02,253148,0
2009-04-01,1.04,1.04,0.9,0.94,211974,0
2009-04-02,0.98,1.05,0.52,0.81,456458,0
2009-04-03,0.84,1.01,0.75,0.83,345038,0
2009-04-06,0.84,0.84,0.76,0.8,229775,0
2009-04-07,0.79,0.81,0.77,0.77,104085,0
2009-04-08,0.85,0.85,0.78,0.81,83403,0
2009-04-09,0.84,0.85,0.78,0.81,214407,0
2009-04-13,0.79,0.84,0.79,0.81,124939,0
2009-04-14,0.87,0.9,0.76,0.76,384299,0
2009-04-15,0.77,0.84,0.77,0.83,76946,0
2009-04-16,0.85,0.88,0.84,0.87,201520,0
2009-04-17,0.88,0.9,0.86,0.9,257105,0
2009-04-20,0.88,0.9,0.85,0.85,142460,0
2009-04-21,0.84,0.87,0.84,0.87,109338,0
2009-04-22,0.87,0.88,0.84,0.85,127287,0
2009-04-23,0.84,0.87,0.8,0.81,112207,0
2009-04-24,0.81,1.49,0.81,1.42,1644561,0
2009-04-27,3.53,3.88,2.33,2.55,53133435,0
2009-04-28,3.11,3.25,2.71,3.18,31278587,0
2009-04-29,2.93,3.1,2.62,2.84,19586093,0
2009-04-30,2.89,3,2.4,2.44,11821498,0
2009-05-01,2.05,2.14,1.77,1.83,12526542,0
2009-05-04,1.81,1.84,1.51,1.68,9464075,0
2009-05-05,1.68,2.02,1.55,2.01,7918902,0
2009-05-06,1.95,1.97,1.79,1.86,3627628,0
2009-05-07,1.89,1.9,1.72,1.78,2014405,0
2009-05-08,1.79,1.8,1.58,1.77,2556581,0
2009-05-11,1.8,1.82,1.65,1.68,1617273,0
2009-05-12,1.71,1.93,1.68,1.8,3193856,0
2009-05-13,1.8,1.8,1.61,1.61,1429367,0
2009-05-14,1.63,1.69,1.61,1.64,602615,0
2009-05-15,1.79,1.87,1.67,1.72,2524609,0
2009-05-18,1.88,1.98,1.78,1.91,4209104,0
2009-05-19,1.98,2.15,1.88,1.96,3677806,0
2009-05-20,2.09,2.09,1.87,1.91,1937099,0
2009-05-21,1.87,1.89,1.8,1.81,1111893,0
2009-05-22,1.88,2.15,1.81,1.91,5108912,0
2009-05-26,1.99,1.99,1.86,1.92,1385566,0
2009-05-27,1.91,1.95,1.87,1.88,995734,0
2009-05-28,1.91,1.92,1.87,1.92,908160,0
2009-05-29,1.92,1.92,1.81,1.84,1405653,0
2009-06-01,1.82,1.94,1.8,1.9,1486584,0
2009-06-02,1.89,1.94,1.85,1.9,1030098,0
2009-06-03,1.9,1.93,1.85,1.87,779682,0
2009-06-04,2.5,3.26,2.38,3.26,31574629,0
2009-06-05,2.97,3,2.56,2.6,11329271,0
2009-06-08,2.73,2.86,2.59,2.74,3991844,0
2009-06-09,2.8,2.89,2.65,2.68,2904762,0
2009-06-10,2.84,3.23,2.76,3,9058773,0
2009-06-11,3,3.38,2.91,3.05,16839793,0
2009-06-12,3.21,3.25,2.86,2.9,6172521,0
2009-06-15,2.77,2.9,2.68,2.71,2651554,0
2009-06-16,2.82,2.82,2.56,2.56,1807918,0
2009-06-17,2.57,2.57,2.3,2.33,2549624,0
2009-06-18,2.36,2.64,2.34,2.63,3093354,0
2009-06-19,2.68,2.73,2.55,2.63,2123346,0
2009-06-22,2.55,2.62,2.42,2.45,1142718,0
2009-06-23,2.54,2.54,2.3,2.4,1071567,0
2009-06-24,2.5,2.59,2.4,2.44,1720768,0
2009-06-25,2.45,2.51,2.38,2.51,964847,0
2009-06-26,2.55,2.61,2.43,2.6,1932455,0
2009-06-29,2.6,2.6,2.46,2.5,919353,0
2009-06-30,2.51,3.52,2.5,3.28,33151400,0
2009-07-01,3.11,3.3,2.88,2.91,9587686,0
2009-07-02,2.86,3.09,2.75,2.88,5430664,0
2009-07-06,2.92,2.97,2.75,2.79,2448786,0
2009-07-07,2.66,2.78,2.63,2.63,2497890,0
2009-07-08,2.64,2.68,2.5,2.51,1780910,0
2009-07-09,2.82,2.85,2.59,2.61,4117977,0
2009-07-10,2.61,2.66,2.52,2.58,1545254,0
2009-07-13,2.63,2.72,2.56,2.71,1767973,0
2009-07-14,2.75,2.78,2.65,2.71,1105195,0
2009-07-15,2.73,2.85,2.68,2.73,2640799,0
2009-07-16,2.77,2.98,2.72,2.9,3242818,0
2009-07-17,3.02,3.13,2.92,3.02,3662063,0
2009-07-20,3.1,3.12,2.96,3.02,1765608,0
2009-07-21,3,3.25,2.9,3.19,5946663,0
2009-07-22,3.29,3.39,3.2,3.26,5821144,0
2009-07-23,3.27,3.27,3.11,3.23,3905278,0
2009-07-24,3.19,3.74,3.17,3.5,12301970,0
2009-07-27,3.79,4.4,3.66,4.23,22172100,0
2009-07-28,4.24,4.4,3.97,4.26,12098202,0
2009-07-29,4.26,5.23,4.15,4.75,27044181,0
2009-07-30,4.98,5.05,4.33,4.52,11504952,0
2009-07-31,4.62,4.69,4.33,4.34,4657389,0
2009-08-03,4.59,4.63,4.4,4.53,4134799,0
2009-08-04,4.44,4.76,4.4,4.63,4077410,0
2009-08-05,5.46,5.59,5,5.16,16647002,0
2009-08-06,5.22,5.23,4.77,4.95,7152005,0
2009-08-07,5.05,5.05,4.8,4.9,4100387,0
2009-08-10,4.72,4.99,4.7,4.93,3121680,0
2009-08-11,5.09,5.18,4.75,4.79,3783996,0
2009-08-12,4.75,5.04,4.75,4.85,3426270,0
2009-08-13,4.93,4.98,4.79,4.9,1969765,0
2009-08-14,4.85,4.89,4.61,4.82,3314976,0
2009-08-17,4.65,4.68,4.4,4.49,3742176,0
2009-08-18,4.96,5.04,4.73,4.83,9012526,0
2009-08-19,4.73,4.85,4.57,4.77,3177085,0
2009-08-20,4.77,4.86,4.66,4.73,2016821,0
2009-08-21,4.82,4.82,4.68,4.76,2380121,0
2009-08-24,4.76,5.25,4.62,5.21,15836413,0
2009-08-25,5.28,5.33,4.93,5.1,10858710,0
2009-08-26,5.08,5.95,5.01,5.9,23237170,0
2009-08-27,5.94,5.95,5.55,5.65,9101422,0
2009-08-28,5.83,6.3,5.49,5.89,22364487,0
2009-08-31,5.9,6.29,5.72,6.04,16778461,0
2009-09-01,7.47,7.79,6.61,6.65,49994340,0
2009-09-02,6.15,6.25,5.85,5.94,13159399,0
2009-09-03,6.15,6.19,5.63,5.84,10283182,0
2009-09-04,5.84,5.84,5.37,5.52,7303750,0
2009-09-08,5.74,6.2,5.57,6,14636504,0
2009-09-09,5.99,6.36,5.8,6.1,12354020,0
2009-09-10,6.12,6.27,5.92,5.98,8036518,0
2009-09-11,5.98,5.98,5.61,5.71,6899132,0
2009-09-14,5.57,5.74,5.53,5.61,4943436,0
2009-09-15,5.71,5.75,5.54,5.58,5094444,0
2009-09-16,5.25,5.3,4.99,5.09,9417964,0
2009-09-17,5.09,5.18,4.82,4.87,6515764,0
2009-09-18,4.94,5.22,4.85,5.2,6497425,0
2009-09-21,5.05,5.11,4.9,4.96,3378076,0
2009-09-22,5,5.05,4.75,4.76,3493213,0
2009-09-23,4.75,4.76,4.41,4.42,6505153,0
2009-09-24,4.46,4.48,3.94,3.97,7271484,0
2009-09-25,3.93,4.08,3.79,3.8,4980810,0
2009-09-28,3.9,4.45,3.86,4.41,9864045,0
2009-09-29,4.35,4.5,4.08,4.12,4865554,0
2009-09-30,4.32,4.32,3.88,3.96,5058876,0
2009-10-01,4,4.02,3.65,3.66,5619598,0
2009-10-02,3.42,3.56,3.37,3.43,3729474,0
2009-10-05,3.5,3.68,3.5,3.67,3355127,0
2009-10-06,3.7,3.73,3.48,3.57,2810871,0
2009-10-07,3.59,3.66,3.5,3.51,1629651,0
2009-10-08,3.51,3.63,3.38,3.51,2479543,0
2009-10-09,3.49,4.09,3.41,4.02,11767951,0
2009-10-12,3.93,3.93,3.63,3.67,3832914,0
2009-10-13,3.96,4.04,3.72,3.79,6846289,0
2009-10-14,3.85,3.87,3.65,3.77,2347686,0
2009-10-15,3.75,4.17,3.71,3.89,5830081,0
2009-10-16,3.99,4.09,3.75,3.87,5309172,0
2009-10-19,3.95,3.95,3.72,3.75,2984320,0
2009-10-20,4,4.08,3.83,3.85,4784053,0
2009-10-21,3.95,4.33,3.92,4.15,11099616,0
2009-10-22,4.2,4.29,3.99,4.16,3965043,0
2009-10-23,4.18,4.18,4.02,4.04,2392811,0
2009-10-26,4.3,4.49,4.18,4.41,7681304,0
2009-10-27,4.45,4.47,4.21,4.3,3313571,0
2009-10-28,4.38,4.4,3.93,3.95,4099867,0
2009-10-29,4.05,4.09,3.95,4.01,2318239,0
2009-10-30,4.05,4.05,3.75,3.84,2157588,0
2009-11-02,3.95,3.99,3.68,3.81,1971806,0
2009-11-03,3.79,3.83,3.66,3.83,2065015,0
2009-11-04,3.85,3.88,3.7,3.73,1865742,0
2009-11-05,3.92,4.09,3.9,4.03,3657090,0
2009-11-06,3.96,4.03,3.85,3.94,1635738,0
2009-11-09,3.98,3.99,3.8,3.99,1430538,0
2009-11-10,4,4.1,3.9,4,2158673,0
2009-11-11,4,4.1,3.95,4,1700801,0
2009-11-12,3.97,4,3.85,3.91,1263743,0
2009-11-13,3.9,3.9,3.82,3.89,1200006,0
2009-11-16,3.94,3.95,3.83,3.9,887519,0
2009-11-17,3.89,3.91,3.85,3.85,815646,0
2009-11-18,3.86,3.9,3.76,3.81,1249749,0
2009-11-19,3.76,3.79,3.56,3.77,2379931,0
2009-11-20,3.42,3.54,3.25,3.28,9328854,0
2009-11-23,3.3,3.33,2.99,3.17,7273723,0
2009-11-24,3.22,3.22,3.09,3.2,1738074,0
2009-11-25,3.26,3.26,3.1,3.11,1362010,0
2009-11-27,2.99,3.07,2.96,3,982901,0
2009-11-30,3.1,3.12,2.99,3,2703545,0
2009-12-01,3.14,3.21,3.05,3.21,3767238,0
2009-12-02,3.49,3.58,3.35,3.43,4790288,0
2009-12-03,3.55,3.55,3.23,3.24,2247412,0
2009-12-04,3.38,3.38,3.22,3.27,1384763,0
2009-12-07,3.29,3.31,3.16,3.27,930541,0
2009-12-08,3.2,3.3,3.18,3.19,1214700,0
2009-12-09,3.18,3.26,3.05,3.06,1788747,0
2009-12-10,3.08,3.15,3.02,3.04,1046128,0
2009-12-11,3.05,3.09,2.9,2.92,1997455,0
2009-12-14,2.91,2.94,2.8,2.88,1787559,0
2009-12-15,2.88,2.96,2.75,2.9,2766158,0
2009-12-16,2.95,2.97,2.83,2.85,1333765,0
2009-12-17,2.82,2.84,2.65,2.67,1574408,0
2009-12-18,2.66,2.69,2.52,2.53,2745212,0
2009-12-21,2.52,3.01,2.52,2.97,4189159,0
2009-12-22,2.96,2.99,2.81,2.88,1889346,0
2009-12-23,2.88,2.93,2.8,2.82,1436766,0
2009-12-24,2.84,2.92,2.78,2.87,815457,0
2009-12-28,2.87,2.88,2.72,2.75,1637124,0
2009-12-29,2.75,2.77,2.64,2.66,1063769,0
2009-12-30,2.62,2.64,2.56,2.58,1450008,0
2009-12-31,2.56,2.67,2.56,2.66,1674653,0
2010-01-04,2.73,2.86,2.68,2.81,1930156,0
2010-01-05,2.79,2.86,2.72,2.74,1132699,0
2010-01-06,2.75,2.78,2.7,2.71,855285,0
2010-01-07,2.69,2.71,2.6,2.63,1764709,0
2010-01-08,2.64,2.7,2.63,2.65,1735075,0
2010-01-11,2.66,3.05,2.65,3.02,5059371,0
2010-01-12,3.12,3.17,2.82,2.87,4494344,0
2010-01-13,2.88,2.88,2.67,2.78,2280588,0
2010-01-14,2.77,2.77,2.67,2.68,1255386,0
2010-01-15,2.68,2.68,2.59,2.62,1538210,0
2010-01-19,2.6,2.63,2.56,2.62,1887463,0
2010-01-20,2.61,2.65,2.57,2.59,958783,0
2010-01-21,2.58,2.62,2.44,2.44,2008719,0
2010-01-22,2.42,2.51,2.32,2.38,1808613,0
2010-01-25,2.39,2.54,2.28,2.45,1746706,0
2010-01-26,2.42,2.48,2.34,2.36,1158354,0
2010-01-27,2.35,2.42,2.32,2.42,977831,0
2010-01-28,2.42,2.44,2.28,2.3,921380,0
2010-01-29,2.3,2.38,2.15,2.17,1639406,0
2010-02-01,2.19,2.3,2.13,2.3,1375593,0
2010-02-02,2.29,2.31,2.2,2.25,1020976,0
2010-02-03,2.25,2.29,2.2,2.21,878839,0
2010-02-04,2.18,2.22,2.06,2.06,1408102,0
2010-02-05,2.1,2.23,2.01,2.22,1610536,0
2010-02-08,2.08,2.2,1.92,2.09,3110984,0
2010-02-09,2.09,2.14,1.99,2.05,1083848,0
2010-02-10,2.04,2.2,2.02,2.2,1855859,0
2010-02-11,2.18,2.35,2.16,2.34,1964984,0
2010-02-12,2.28,2.42,2.21,2.4,1401576,0
2010-02-16,2.34,2.46,2.31,2.45,788587,0
2010-02-17,2.45,2.45,2.4,2.43,707432,0
2010-02-18,2.44,2.46,2.41,2.42,702906,0
2010-02-19,2.5,2.63,2.43,2.44,2717781,0
2010-02-22,2.46,2.46,2.34,2.37,1046338,0
2010-02-23,2.36,2.37,2.21,2.21,1617496,0
2010-02-24,2.21,2.26,2.18,2.21,754153,0
2010-02-25,2.16,2.22,2.14,2.22,574705,0
2010-02-26,2.21,2.24,2.17,2.18,554454,0
2010-03-01,2.2,2.34,2.19,2.28,2079853,0
2010-03-02,2.28,2.37,2.27,2.34,1962511,0
2010-03-03,2.34,2.39,2.31,2.32,545268,0
2010-03-04,2.32,2.34,2.3,2.31,340007,0
2010-03-05,2.31,2.37,2.3,2.36,530231,0
2010-03-08,2.36,2.41,2.34,2.41,1045956,0
2010-03-09,2.41,2.42,2.34,2.36,1214583,0
2010-03-10,2.35,2.4,2.32,2.4,772305,0
2010-03-11,2.38,2.58,2.37,2.48,1822069,0
2010-03-12,2.49,2.53,2.32,2.33,1883672,0
2010-03-15,2.45,2.45,2.34,2.35,1632812,0
2010-03-16,2.34,2.4,2.25,2.31,858332,0
2010-03-17,2.32,2.34,2.3,2.31,554127,0
2010-03-18,2.31,2.38,2.27,2.27,771114,0
2010-03-19,2.28,2.3,2.2,2.2,1490014,0
2010-03-22,2.22,2.29,2.2,2.26,781879,0
2010-03-23,2.26,2.35,2.24,2.34,972308,0
2010-03-24,2.56,2.72,2.55,2.59,6771360,0
2010-03-25,2.65,2.65,2.46,2.47,1753078,0
2010-03-26,2.45,2.45,2.36,2.36,955501,0
2010-03-29,2.41,2.69,2.38,2.48,6072852,0
2010-03-30,2.54,2.54,2.35,2.35,2019910,0
2010-03-31,2.35,2.4,2.26,2.31,880500,0
2010-04-01,2.32,2.39,2.31,2.33,754416,0
2010-04-05,2.35,2.39,2.32,2.38,682767,0
2010-04-06,2.38,2.44,2.34,2.35,701114,0
2010-04-07,2.34,2.38,2.31,2.34,778025,0
2010-04-08,2.34,2.45,2.3,2.44,2344373,0
2010-04-09,2.48,2.54,2.41,2.54,1810918,0
2010-04-12,2.55,2.63,2.5,2.62,1323024,0
2010-04-13,2.6,2.61,2.5,2.52,1198913,0
2010-04-14,2.52,2.58,2.47,2.58,1146601,0
2010-04-15,2.59,2.67,2.59,2.66,1417170,0
2010-04-16,2.66,2.66,2.5,2.56,1298655,0
2010-04-19,2.51,2.58,2.48,2.54,1382594,0
2010-04-20,2.56,2.58,2.5,2.57,632579,0
2010-04-21,2.64,2.64,2.51,2.51,895669,0
2010-04-22,2.68,2.88,2.63,2.86,7736832,0
2010-04-23,2.89,2.9,2.75,2.77,2742126,0
2010-04-26,2.75,2.85,2.71,2.81,1549902,0
2010-04-27,2.78,2.8,2.67,2.7,1930764,0
2010-04-28,2.85,2.95,2.79,2.93,2633423,0
2010-04-29,3,3.05,2.9,2.97,2643985,0
2010-04-30,2.95,2.99,2.8,2.83,1538790,0
2010-05-03,2.88,2.99,2.78,2.81,852988,0
2010-05-04,2.69,2.78,2.68,2.74,1142431,0
2010-05-05,2.73,2.73,2.52,2.62,1361479,0
2010-05-06,2.6,2.67,2.25,2.44,2144721,0
2010-05-07,2.44,2.52,2.32,2.35,1344121,0
2010-05-10,2.69,2.74,2.51,2.72,2024984,0
2010-05-11,2.67,2.79,2.61,2.7,945328,0
2010-05-12,2.7,2.79,2.67,2.77,859932,0
2010-05-13,2.76,2.85,2.62,2.68,1204828,0
2010-05-14,2.66,2.68,2.54,2.57,892178,0
2010-05-17,2.59,2.64,2.52,2.6,773341,0
2010-05-18,2.67,2.68,2.53,2.54,1073970,0
2010-05-19,2.54,2.57,2.38,2.46,862232,0
2010-05-20,2.39,2.44,2.27,2.28,1594731,0
2010-05-21,2.25,2.39,2.22,2.31,1435420,0
2010-05-24,2.32,2.5,2.32,2.38,862470,0
2010-05-25,2.26,2.37,2.2,2.3,997531,0
2010-05-26,2.32,2.39,2.26,2.27,858657,0
2010-05-27,2.33,2.44,2.32,2.44,1155993,0
2010-05-28,2.44,2.47,2.35,2.41,682733,0
2010-06-01,2.38,2.39,2.27,2.27,909834,0
2010-06-02,2.27,2.43,2.27,2.43,612334,0
2010-06-03,2.44,2.47,2.34,2.36,1146846,0
2010-06-04,2.3,2.35,2.22,2.24,1946152,0
2010-06-07,2.25,2.28,2.21,2.22,744620,0
2010-06-08,2.22,2.24,2.13,2.19,938892,0
2010-06-09,2.22,2.25,2.16,2.18,501246,0
2010-06-10,2.25,2.29,2.2,2.25,707001,0
2010-06-11,2.2,2.3,2.19,2.3,447493,0
2010-06-14,2.33,2.36,2.28,2.32,691508,0
2010-06-15,2.32,2.33,2.26,2.3,758413,0
2010-06-16,2.29,2.31,2.25,2.29,345183,0
2010-06-17,2.3,2.3,2.23,2.29,337539,0
2010-06-18,2.31,2.31,2.26,2.28,553947,0
2010-06-21,2.31,2.32,2.21,2.28,903280,0
2010-06-22,2.28,2.29,2.21,2.21,333561,0
2010-06-23,2.2,2.25,2.17,2.23,695158,0
2010-06-24,2.21,2.28,2.21,2.22,438121,0
2010-06-25,2.24,2.28,2.21,2.25,1743669,0
2010-06-28,2.27,2.31,2.24,2.29,505725,0
2010-06-29,2.25,2.25,2.17,2.19,829980,0
2010-06-30,2.2,2.25,2.17,2.17,444446,0
2010-07-01,2.17,2.17,2.06,2.11,733430,0
2010-07-02,2.13,2.15,2.07,2.13,511145,0
2010-07-06,2.15,2.24,2.13,2.14,512743,0
2010-07-07,2.14,2.24,2.13,2.24,605056,0
2010-07-08,2.26,2.31,2.19,2.22,878760,0
2010-07-09,2.21,2.26,2.2,2.25,843207,0
2010-07-12,2.23,2.25,2.16,2.18,941966,0
2010-07-13,2.22,2.24,2.18,2.21,1349539,0
2010-07-14,2.21,2.23,2.18,2.22,875894,0
2010-07-15,2.22,2.23,2.15,2.2,804086,0
2010-07-16,2.19,2.19,2.16,2.18,905408,0
2010-07-19,2.17,2.19,2.16,2.19,1022304,0
2010-07-20,2.16,2.18,2.13,2.15,573353,0
2010-07-21,2.17,2.18,2.14,2.17,537183,0
2010-07-22,2.18,2.2,2.15,2.18,953901,0
2010-07-23,2.13,2.25,2.13,2.2,1248067,0
2010-07-26,2.22,2.28,2.19,2.24,1592497,0
2010-07-27,2.31,2.4,2.31,2.33,1440208,0
2010-07-28,2.32,2.42,2.24,2.28,703321,0
2010-07-29,2.28,2.37,2.2,2.26,667088,0
2010-07-30,2.22,2.25,2.21,2.23,1081107,0
2010-08-02,2.29,2.33,2.22,2.31,839256,0
2010-08-03,2.29,2.31,2.24,2.25,622144,0
2010-08-04,2.26,2.29,2.25,2.27,830632,0
2010-08-05,2.25,2.32,2.25,2.28,530616,0
2010-08-06,2.26,2.27,2.21,2.22,408391,0
2010-08-09,2.24,2.25,2.21,2.25,323946,0
2010-08-10,2.23,2.26,2.2,2.22,430456,0
2010-08-11,2.2,2.21,2.15,2.17,842207,0
2010-08-12,2.21,2.26,2.17,2.19,602993,0
2010-08-13,2.17,2.18,2.14,2.17,430749,0
2010-08-16,2.15,2.16,2.1,2.16,375596,0
2010-08-17,2.17,2.22,2.16,2.21,561844,0
2010-08-18,2.21,2.21,2.17,2.18,393372,0
2010-08-19,2.19,2.19,2.1,2.11,913643,0
2010-08-20,2.12,2.14,2.11,2.11,484983,0
2010-08-23,2.12,2.12,2.07,2.07,388563,0
2010-08-24,2.06,2.08,2.02,2.02,429259,0
2010-08-25,2,2.05,1.94,2.05,690442,0
2010-08-26,2.05,2.09,1.99,2.02,445973,0
2010-08-27,2.06,2.08,2,2.08,345237,0
2010-08-30,2.06,2.11,2.04,2.06,482638,0
2010-08-31,2.05,2.1,2.01,2.01,815220,0
2010-09-01,2.05,2.35,2.01,2.34,1908184,0
2010-09-02,2.32,2.36,2.18,2.32,1191354,0
2010-09-03,2.34,2.35,2.25,2.31,377849,0
2010-09-07,2.32,2.32,2.25,2.27,267549,0
2010-09-08,2.28,2.29,2.25,2.27,575773,0
2010-09-09,2.3,2.3,2.24,2.26,396764,0
2010-09-10,2.3,2.31,2.22,2.23,423493,0
2010-09-13,2.26,2.27,2.22,2.24,540480,0
2010-09-14,2.25,2.26,2.24,2.25,357887,0
2010-09-15,2.24,2.25,2.21,2.24,282460,0
2010-09-16,2.24,2.28,2.22,2.27,782987,0
2010-09-17,2.33,2.35,2.18,2.21,1748732,0
2010-09-20,2.24,2.24,2.19,2.2,639451,0
2010-09-21,2.2,2.21,2.12,2.12,503730,0
2010-09-22,2.12,2.19,2.12,2.17,437419,0
2010-09-23,2.14,2.17,2.14,2.17,416062,0
2010-09-24,2.19,2.21,2.18,2.19,417415,0
2010-09-27,2.18,2.19,2.15,2.16,266751,0
2010-09-28,2.16,2.22,2.14,2.21,711072,0
2010-09-29,2.19,2.2,2.18,2.19,310209,0
2010-09-30,2.2,2.2,2.18,2.19,432582,0
2010-10-01,2.2,2.21,2.15,2.2,398884,0
2010-10-04,2.2,2.2,2.15,2.16,356156,0
2010-10-05,2.18,2.22,2.13,2.22,733168,0
2010-10-06,2.2,2.21,2.18,2.19,422239,0
2010-10-07,2.18,2.19,2.16,2.17,311412,0
2010-10-08,2.17,2.2,2.15,2.19,428452,0
2010-10-11,2.19,2.2,2.17,2.19,305306,0
2010-10-12,2.16,2.24,2.16,2.24,453912,0
2010-10-13,2.22,2.55,2.22,2.46,1848036,0
2010-10-14,2.44,2.44,2.33,2.37,451331,0
2010-10-15,2.37,2.37,2.28,2.32,683083,0
2010-10-18,2.33,2.41,2.26,2.4,673107,0
2010-10-19,2.37,2.39,2.33,2.34,363123,0
2010-10-20,2.35,2.41,2.34,2.39,375483,0
2010-10-21,2.43,2.45,2.35,2.38,505405,0
2010-10-22,2.4,2.43,2.39,2.43,384300,0
2010-10-25,2.45,2.53,2.43,2.44,656729,0
2010-10-26,2.43,2.43,2.37,2.37,338759,0
2010-10-27,2.36,2.38,2.29,2.35,724527,0
2010-10-28,2.37,2.45,2.31,2.43,518998,0
2010-10-29,2.44,2.47,2.41,2.43,549008,0
2010-11-01,2.45,2.46,2.29,2.29,726182,0
2010-11-02,2.33,2.47,2.32,2.36,1252650,0
2010-11-03,2.34,2.39,2.34,2.37,354624,0
2010-11-04,2.4,2.44,2.37,2.43,767065,0
2010-11-05,2.34,2.37,2.32,2.33,752182,0
2010-11-08,2.33,2.43,2.31,2.42,612585,0
2010-11-09,2.42,2.42,2.33,2.36,509711,0
2010-11-10,2.37,2.4,2.31,2.4,389499,0
2010-11-11,2.36,2.38,2.33,2.38,301061,0
2010-11-12,2.33,2.36,2.24,2.24,673847,0
2010-11-15,2.25,2.29,2.24,2.27,535235,0
2010-11-16,2.22,2.25,2.12,2.13,916440,0
2010-11-17,2.13,2.2,2.1,2.11,666499,0
2010-11-18,2.13,2.41,2.11,2.37,2405205,0
2010-11-19,2.35,2.39,2.26,2.31,662662,0
2010-11-22,2.31,2.31,2.2,2.26,499114,0
2010-11-23,2.23,2.26,2.16,2.21,464011,0
2010-11-24,2.23,2.31,2.22,2.29,503505,0
2010-11-26,2.26,2.34,2.26,2.27,144304,0
2010-11-29,2.24,2.29,2.21,2.26,318744,0
2010-11-30,2.23,2.25,2.22,2.23,434177,0
2010-12-01,2.22,2.31,2.22,2.26,578059,0
2010-12-02,2.27,2.28,2.22,2.23,513978,0
2010-12-03,2.21,2.25,2.21,2.24,194218,0
2010-12-06,2.23,2.25,2.2,2.23,267470,0
2010-12-07,2.25,2.27,2.2,2.25,530243,0
2010-12-08,2.25,2.25,2.21,2.23,351774,0
2010-12-09,2.25,2.27,2.21,2.27,421741,0
2010-12-10,2.28,2.37,2.26,2.34,638109,0
2010-12-13,2.38,2.42,2.35,2.35,733125,0
2010-12-14,2.37,2.5,2.33,2.47,1267541,0
2010-12-15,2.45,2.59,2.45,2.56,1247949,0
2010-12-16,2.65,2.71,2.55,2.64,1947833,0
2010-12-17,2.63,2.65,2.45,2.55,1241263,0
2010-12-20,2.55,2.65,2.55,2.59,810098,0
2010-12-21,2.59,2.64,2.52,2.59,672261,0
2010-12-22,2.6,2.62,2.55,2.61,435090,0
2010-12-23,2.6,2.62,2.49,2.61,316896,0
2010-12-27,2.61,2.69,2.59,2.66,618939,0
2010-12-28,2.66,2.72,2.64,2.67,523240,0
2010-12-29,2.68,2.68,2.64,2.65,240492,0
2010-12-30,2.64,2.64,2.55,2.55,496234,0
2010-12-31,2.5,2.51,2.43,2.43,491059,0
2011-01-03,2.48,2.57,2.42,2.57,802957,0
2011-01-04,2.59,2.6,2.5,2.53,966441,0
2011-01-05,2.52,2.58,2.52,2.58,255224,0
2011-01-06,2.57,2.58,2.5,2.52,330270,0
2011-01-07,2.52,2.54,2.41,2.45,388981,0
2011-01-10,2.48,2.66,2.48,2.64,969275,0
2011-01-11,2.66,2.66,2.58,2.58,364453,0
2011-01-12,2.59,2.6,2.49,2.55,434698,0
2011-01-13,2.55,2.55,2.48,2.49,327546,0
2011-01-14,2.5,2.58,2.5,2.51,311561,0
2011-01-18,2.49,2.6,2.4,2.5,807096,0
2011-01-19,2.53,2.53,2.38,2.38,568020,0
2011-01-20,2.36,2.39,2.25,2.3,576875,0
2011-01-21,2.33,2.38,2.29,2.3,331890,0
2011-01-24,2.31,2.34,2.28,2.29,319043,0
2011-01-25,2.29,2.29,2.23,2.26,507361,0
2011-01-26,2.28,2.35,2.25,2.31,1140502,0
2011-01-27,2.29,2.32,2.24,2.24,333717,0
2011-01-28,2.25,2.27,2.15,2.16,824887,0
2011-01-31,2.12,2.18,2.11,2.16,453872,0
2011-02-01,2.15,2.22,2.15,2.2,307825,0
2011-02-02,2.19,2.2,2.15,2.17,205612,0
2011-02-03,2.18,2.19,2.15,2.16,271442,0
2011-02-04,2.15,2.24,2.14,2.15,260928,0
2011-02-07,2.14,2.22,2.14,2.17,260006,0
2011-02-08,2.18,2.21,2.15,2.21,311707,0
2011-02-09,2.21,2.33,2.18,2.29,1082175,0
2011-02-10,2.28,2.3,2.25,2.28,253981,0
2011-02-11,2.21,2.3,2.2,2.3,419104,0
2011-02-14,2.3,2.33,2.25,2.27,515470,0
2011-02-15,2.27,2.31,2.23,2.26,621180,0
2011-02-16,2.29,2.31,2.25,2.28,513102,0
2011-02-18,2.42,2.42,2.23,2.27,1012164,0
2011-02-22,2.24,2.29,2.16,2.16,624604,0
2011-02-23,2.19,2.26,2.16,2.25,613262,0
2011-02-24,2.25,2.33,2.23,2.33,402341,0
2011-02-25,2.29,2.35,2.27,2.34,467708,0
2011-02-28,2.28,2.64,2.26,2.6,2253756,0
2011-03-01,3.5,3.5,2.88,2.96,13903355,0
2011-03-02,3,3.01,2.7,2.74,3492671,0
2011-03-03,2.8,2.83,2.66,2.68,2111505,0
2011-03-04,2.7,2.72,2.6,2.61,1235053,0
2011-03-07,2.65,2.7,2.51,2.56,1485655,0
2011-03-08,2.56,2.59,2.5,2.56,1274423,0
2011-03-09,2.54,2.74,2.51,2.62,1869781,0
2011-03-10,2.58,2.63,2.5,2.5,1305505,0
2011-03-11,2.47,2.62,2.45,2.48,1262879,0
2011-03-14,2.49,2.59,2.48,2.53,960024,0
2011-03-15,2.61,2.73,2.48,2.63,2340095,0
2011-03-16,2.63,2.72,2.54,2.62,1599562,0
2011-03-17,2.66,2.68,2.56,2.6,1159248,0
2011-03-18,2.59,2.6,2.52,2.56,1214741,0
2011-03-21,2.57,2.59,2.53,2.59,757033,0
2011-03-22,2.59,2.69,2.59,2.62,1478608,0
2011-03-23,2.61,2.66,2.57,2.66,607924,0
2011-03-24,2.69,2.69,2.55,2.56,1102824,0
2011-03-25,2.58,2.59,2.51,2.51,1297310,0
2011-03-28,2.59,2.65,2.52,2.53,1295718,0
2011-03-29,2.52,2.63,2.5,2.51,1456134,0
2011-03-30,2.55,2.59,2.49,2.56,1232497,0
2011-03-31,2.53,2.67,2.51,2.59,2060118,0
2011-04-01,2.62,2.63,2.53,2.53,874243,0
2011-04-04,2.56,2.61,2.52,2.58,837004,0
2011-04-05,2.62,2.63,2.56,2.57,669793,0
2011-04-06,2.6,2.61,2.54,2.61,1150872,0
2011-04-07,2.6,2.6,2.54,2.54,972381,0
2011-04-08,2.58,2.59,2.51,2.52,830634,0
2011-04-11,2.55,2.55,2.51,2.54,671091,0
2011-04-12,2.53,2.54,2.48,2.48,893517,0
2011-04-13,2.47,2.49,2.35,2.39,1271156,0
2011-04-14,2.38,2.45,2.3,2.44,1470438,0
2011-04-15,2.44,2.58,2.37,2.52,2496829,0
2011-04-18,2.53,2.56,2.42,2.54,1674980,0
2011-04-19,2.6,2.69,2.5,2.57,3332730,0
2011-04-20,2.61,2.65,2.52,2.56,1448036,0
2011-04-21,2.59,2.6,2.5,2.52,925820,0
2011-04-25,2.52,2.53,2.47,2.5,690743,0
2011-04-26,2.51,2.55,2.48,2.5,1016678,0
2011-04-27,2.48,2.55,2.48,2.5,932278,0
2011-04-28,2.5,2.6,2.5,2.59,814268,0
2011-04-29,2.61,2.61,2.55,2.57,603545,0
2011-05-02,2.57,2.61,2.5,2.51,1358159,0
2011-05-03,2.5,2.53,2.41,2.45,1095934,0
2011-05-04,2.45,2.45,2.29,2.32,1720469,0
2011-05-05,2.33,2.35,2.3,2.3,637713,0
2011-05-06,2.34,2.36,2.31,2.33,440069,0
2011-05-09,2.39,2.43,2.29,2.29,637767,0
2011-05-10,2.33,2.37,2.3,2.35,654677,0
2011-05-11,2.34,2.35,2.3,2.3,517162,0
2011-05-12,2.3,2.4,2.28,2.4,1079363,0
2011-05-13,2.42,2.43,2.32,2.33,409167,0
2011-05-16,2.35,2.37,2.28,2.28,626631,0
2011-05-17,2.28,2.44,2.24,2.43,1374373,0
2011-05-18,2.45,2.5,2.39,2.46,1035400,0
2011-05-19,2.42,2.45,2.37,2.43,614466,0
2011-05-20,2.45,2.45,2.37,2.4,743648,0
2011-05-23,2.4,2.41,2.34,2.4,787436,0
2011-05-24,2.41,2.41,2.34,2.35,463074,0
2011-05-25,2.35,2.38,2.34,2.36,460195,0
2011-05-26,2.34,2.38,2.34,2.36,538216,0
2011-05-27,2.36,2.37,2.34,2.34,880095,0
2011-05-31,2.37,2.45,2.34,2.41,6146111,0
2011-06-01,2.39,2.39,2.31,2.33,2527783,0
2011-06-02,2.34,2.35,2.28,2.29,781385,0
2011-06-03,2.27,2.3,2.18,2.18,1346631,0
2011-06-06,2.18,2.24,2.15,2.17,710539,0
2011-06-07,2.18,2.23,2.15,2.18,503651,0
2011-06-08,2.18,2.18,2.1,2.12,843444,0
2011-06-09,2.13,2.19,2.12,2.14,350864,0
2011-06-10,2.12,2.17,2.1,2.13,596865,0
2011-06-13,2.16,2.22,2.1,2.12,609108,0
2011-06-14,2.14,2.15,2.13,2.13,397413,0
2011-06-15,2.12,2.13,2,2,2235000,0
2011-06-16,2.02,2.05,1.98,2,725679,0
2011-06-17,2.06,2.06,1.98,2,748434,0
2011-06-20,1.99,2.05,1.94,1.98,1244529,0
2011-06-21,2.05,2.07,1.99,2,771062,0
2011-06-22,2,2.02,1.98,1.99,582269,0
2011-06-23,1.98,2.01,1.98,1.99,560126,0
2011-06-24,2,2.02,1.97,1.97,2116319,0
2011-06-27,1.99,2.03,1.98,2,774287,0
2011-06-28,2.01,2.04,2.01,2.03,901353,0
2011-06-29,2.04,2.05,2.02,2.03,415968,0
2011-06-30,2.05,2.06,2.01,2.02,435130,0
2011-07-01,2.02,2.08,1.96,1.97,2948439,0
2011-07-05,1.98,2,1.84,1.87,1429663,0
2011-07-06,1.89,1.9,1.85,1.9,413387,0
2011-07-07,1.9,1.97,1.88,1.93,515949,0
2011-07-08,1.91,1.98,1.91,1.96,341635,0
2011-07-11,1.98,1.99,1.94,1.97,347148,0
2011-07-12,1.97,1.98,1.95,1.96,316913,0
2011-07-13,1.95,2.03,1.95,1.98,435679,0
2011-07-14,1.97,2,1.95,1.97,359339,0
2011-07-15,1.97,2,1.96,1.96,368116,0
2011-07-18,1.96,1.99,1.96,1.98,301195,0
2011-07-19,1.99,2.13,1.97,2.13,1086630,0
2011-07-20,2.12,2.13,2.05,2.07,485007,0
2011-07-21,2.1,2.13,2.07,2.12,247691,0
2011-07-22,2.12,2.15,2.12,2.13,182803,0
2011-07-25,2.11,2.12,2.01,2.01,422283,0
2011-07-26,2.02,2.07,2,2,268680,0
2011-07-27,2,2.03,1.86,1.86,974941,0
2011-07-28,1.87,1.92,1.87,1.89,552929,0
2011-07-29,1.86,1.88,1.84,1.87,397108,0
2011-08-01,1.92,1.93,1.82,1.84,509433,0
2011-08-02,1.83,1.89,1.73,1.75,892059,0
2011-08-03,1.76,1.8,1.68,1.72,624112,0
2011-08-04,1.72,1.73,1.57,1.57,1551344,0
2011-08-05,1.61,1.65,1.45,1.46,1316064,0
2011-08-08,1.4,1.42,1.13,1.18,2010240,0
2011-08-09,1.2,1.37,1.15,1.37,1185025,0
2011-08-10,1.31,1.33,1.22,1.25,646633,0
2011-08-11,1.29,1.38,1.27,1.33,798636,0
2011-08-12,1.35,1.5,1.35,1.41,843589,0
2011-08-15,1.41,1.46,1.38,1.44,243230,0
2011-08-16,1.4,1.44,1.32,1.35,641835,0
2011-08-17,1.37,1.4,1.32,1.37,366478,0
2011-08-18,1.32,1.35,1.23,1.27,786834,0
2011-08-19,1.26,1.3,1.23,1.26,593456,0
2011-08-22,1.27,1.33,1.23,1.24,661553,0
2011-08-23,1.25,1.31,1.19,1.3,1508744,0
2011-08-24,1.3,1.44,1.29,1.44,852783,0
2011-08-25,1.46,1.46,1.35,1.36,429198,0
2011-08-26,1.36,1.42,1.31,1.4,471578,0
2011-08-29,1.42,1.7,1.42,1.68,1503415,0
2011-08-30,1.73,2.04,1.73,1.96,3051131,0
2011-08-31,1.99,2.09,1.84,1.85,1901748,0
2011-09-01,1.85,1.86,1.66,1.68,1321305,0
2011-09-02,1.65,1.87,1.6,1.74,1489517,0
2011-09-06,1.68,1.8,1.65,1.76,929119,0
2011-09-07,1.83,1.83,1.72,1.75,718524,0
2011-09-08,1.86,1.89,1.78,1.79,1100998,0
2011-09-09,1.79,1.84,1.7,1.71,1091652,0
2011-09-12,1.66,1.74,1.64,1.67,867338,0
2011-09-13,1.7,1.75,1.64,1.66,630568,0
2011-09-14,1.68,1.68,1.6,1.67,509744,0
2011-09-15,1.68,1.75,1.63,1.69,423588,0
2011-09-16,1.71,1.71,1.62,1.66,565328,0
2011-09-19,1.67,1.7,1.6,1.65,465682,0
2011-09-20,1.65,1.75,1.56,1.56,908156,0
2011-09-21,1.57,1.6,1.51,1.51,582849,0
2011-09-22,1.45,1.5,1.4,1.42,880634,0
2011-09-23,1.42,1.52,1.4,1.5,469975,0
2011-09-26,1.55,1.57,1.5,1.57,431041,0
2011-09-27,1.62,1.64,1.51,1.54,602017,0
2011-09-28,1.54,1.57,1.47,1.55,722243,0
2011-09-29,1.61,1.61,1.49,1.59,510045,0
2011-09-30,1.56,1.66,1.55,1.6,723666,0
2011-10-03,1.6,1.64,1.44,1.44,791452,0
2011-10-04,1.43,1.5,1.23,1.48,858177,0
2011-10-05,1.52,1.56,1.43,1.51,353242,0
2011-10-06,1.55,1.56,1.49,1.56,320158,0
2011-10-07,1.55,1.58,1.5,1.51,303812,0
2011-10-10,1.54,1.55,1.5,1.55,392946,0
2011-10-11,1.54,1.6,1.52,1.6,270165,0
2011-10-12,1.61,1.71,1.61,1.68,569327,0
2011-10-13,1.73,1.78,1.65,1.71,634381,0
2011-10-14,1.73,1.73,1.6,1.71,514991,0
2011-10-17,1.67,1.69,1.6,1.6,339522,0
2011-10-18,1.58,1.65,1.55,1.64,393363,0
2011-10-19,1.64,1.68,1.59,1.61,351194,0
2011-10-20,1.61,1.64,1.56,1.57,271417,0
2011-10-21,1.61,1.64,1.55,1.59,323064,0
2011-10-24,1.59,1.68,1.57,1.68,340652,0
2011-10-25,1.66,1.66,1.57,1.58,329771,0
2011-10-26,1.61,1.62,1.56,1.6,434354,0
2011-10-27,1.63,1.7,1.58,1.7,750277,0
2011-10-28,1.69,1.74,1.67,1.69,482644,0
2011-10-31,1.65,1.69,1.58,1.58,397894,0
2011-11-01,1.57,1.58,1.45,1.46,644776,0
2011-11-02,1.49,1.58,1.47,1.5,407093,0
2011-11-03,1.52,1.55,1.48,1.54,377636,0
2011-11-04,1.55,1.57,1.45,1.55,442886,0
2011-11-07,1.56,1.57,1.45,1.52,561417,0
2011-11-08,1.54,1.59,1.5,1.58,752302,0
2011-11-09,1.53,1.56,1.5,1.52,508008,0
2011-11-10,1.55,1.56,1.5,1.5,359329,0
2011-11-11,1.52,1.55,1.48,1.52,373955,0
2011-11-14,1.48,1.5,1.45,1.47,349655,0
2011-11-15,1.51,1.51,1.43,1.47,309032,0
2011-11-16,1.45,1.47,1.41,1.41,232690,0
2011-11-17,1.41,1.45,1.33,1.34,451346,0
2011-11-18,1.35,1.39,1.34,1.35,246622,0
2011-11-21,1.33,1.39,1.3,1.31,330131,0
2011-11-22,1.3,1.38,1.3,1.32,343624,0
2011-11-23,1.31,1.34,1.25,1.25,365565,0
2011-11-25,1.24,1.31,1.24,1.26,231217,0
2011-11-28,1.29,1.35,1.26,1.31,644587,0
2011-11-29,1.3,1.31,1.21,1.26,406147,0
2011-11-30,1.28,1.38,1.28,1.38,749830,0
2011-12-01,1.36,1.43,1.31,1.39,335263,0
2011-12-02,1.42,1.49,1.41,1.46,723646,0
2011-12-05,1.49,1.52,1.45,1.46,514117,0
2011-12-06,1.47,1.59,1.45,1.51,1114167,0
2011-12-07,1.5,1.5,1.44,1.47,334517,0
2011-12-08,1.47,1.5,1.39,1.42,716088,0
2011-12-09,1.42,1.45,1.39,1.43,710523,0
2011-12-12,1.42,1.52,1.35,1.4,999181,0
2011-12-13,1.43,1.43,1.28,1.31,416010,0
2011-12-14,1.33,1.37,1.31,1.35,581033,0
2011-12-15,1.37,1.38,1.31,1.34,488416,0
2011-12-16,1.33,1.34,1.3,1.33,681022,0
2011-12-19,1.33,1.33,1.27,1.29,564583,0
2011-12-20,1.32,1.32,1.26,1.27,1096288,0
2011-12-21,1.27,1.32,1.25,1.28,699818,0
2011-12-22,1.3,1.31,1.26,1.26,781758,0
2011-12-23,1.27,1.31,1.26,1.27,728098,0
2011-12-27,1.27,1.3,1.25,1.27,498430,0
2011-12-28,1.25,1.26,1.23,1.25,558278,0
2011-12-29,1.25,1.28,1.24,1.25,716704,0
2011-12-30,1.24,1.28,1.23,1.26,942486,0
2012-01-03,1.3,1.43,1.29,1.38,1105337,0
2012-01-04,1.36,1.41,1.35,1.38,457503,0
2012-01-05,1.37,1.42,1.34,1.34,371640,0
2012-01-06,1.37,1.48,1.34,1.37,1111777,0
2012-01-09,1.4,1.49,1.4,1.43,1359689,0
2012-01-10,1.47,1.47,1.35,1.37,779638,0
2012-01-11,1.36,1.37,1.32,1.33,894044,0
2012-01-12,1.34,1.41,1.31,1.35,2677016,0
2012-01-13,1.33,1.34,1.3,1.31,830074,0
2012-01-17,1.32,1.35,1.27,1.3,794827,0
2012-01-18,1.29,1.33,1.28,1.32,398754,0
2012-01-19,1.32,1.37,1.29,1.3,658563,0
2012-01-20,1.3,1.35,1.29,1.31,444340,0
2012-01-23,1.31,1.53,1.3,1.44,2807616,0
2012-01-24,1.42,1.42,1.34,1.37,653399,0
2012-01-25,1.37,1.41,1.34,1.39,464181,0
2012-01-26,1.39,1.39,1.34,1.35,493086,0
2012-01-27,1.35,1.48,1.35,1.45,5096675,0
2012-01-30,1.44,1.55,1.42,1.52,2264911,0
2012-01-31,1.52,1.53,1.5,1.51,817289,0
2012-02-01,1.52,1.59,1.51,1.52,2054773,0
2012-02-02,1.52,1.52,1.42,1.47,1733342,0
2012-02-03,1.49,1.51,1.43,1.49,899582,0
2012-02-06,1.5,1.51,1.47,1.49,345659,0
2012-02-07,1.49,1.5,1.42,1.44,633617,0
2012-02-08,1.46,1.47,1.4,1.46,568144,0
2012-02-09,1.46,1.47,1.4,1.41,414776,0
2012-02-10,1.4,1.42,1.35,1.35,534900,0
2012-02-13,1.4,1.46,1.36,1.4,319812,0
2012-02-14,1.38,1.39,1.35,1.36,454001,0
2012-02-15,1.38,1.41,1.35,1.4,453302,0
2012-02-16,1.4,1.42,1.37,1.42,422724,0
2012-02-17,1.42,1.44,1.39,1.42,553132,0
2012-02-21,1.42,1.43,1.37,1.39,377497,0
2012-02-22,1.39,1.39,1.36,1.36,292834,0
2012-02-23,1.35,1.39,1.35,1.38,546256,0
2012-02-24,1.38,1.39,1.37,1.37,212969,0
2012-02-27,1.37,1.38,1.33,1.33,644398,0
2012-02-28,1.34,1.35,1.31,1.31,473782,0
2012-02-29,1.32,1.37,1.27,1.27,1128509,0
2012-03-01,1.27,1.31,1.27,1.28,386849,0
2012-03-02,1.33,1.35,1.29,1.29,590164,0
2012-03-05,1.31,1.32,1.26,1.27,625723,0
2012-03-06,1.27,1.28,1.23,1.23,683105,0
2012-03-07,1.26,1.28,1.24,1.26,230208,0
2012-03-08,1.28,1.31,1.27,1.31,696958,0
2012-03-09,1.31,1.32,1.26,1.29,385138,0
2012-03-12,1.36,1.42,1.36,1.39,1851542,0
2012-03-13,1.42,1.44,1.38,1.39,1179171,0
2012-03-14,1.38,1.41,1.37,1.38,567281,0
2012-03-15,1.39,1.4,1.37,1.39,368148,0
2012-03-16,1.39,1.4,1.37,1.38,494609,0
2012-03-19,1.37,1.38,1.33,1.36,599630,0
2012-03-20,1.36,1.37,1.31,1.31,446848,0
2012-03-21,1.32,1.36,1.32,1.33,347005,0
2012-03-22,1.32,1.34,1.31,1.32,326327,0
2012-03-23,1.32,1.35,1.31,1.34,433313,0
2012-03-26,1.36,1.37,1.34,1.35,603761,0
2012-03-27,1.35,1.36,1.32,1.32,687909,0
2012-03-28,1.33,1.35,1.27,1.3,556751,0
2012-03-29,1.29,1.3,1.26,1.29,537852,0
2012-03-30,1.3,1.3,1.26,1.26,828919,0
2012-04-02,1.26,1.29,1.26,1.29,463721,0
2012-04-03,1.28,1.29,1.25,1.26,351812,0
2012-04-04,1.25,1.27,1.23,1.25,657943,0
2012-04-05,1.26,1.27,1.24,1.24,358320,0
2012-04-09,1.24,1.25,1.19,1.19,1114724,0
2012-04-10,1.21,1.23,1.16,1.17,750082,0
2012-04-11,1.19,1.24,1.18,1.23,561042,0
2012-04-12,1.25,1.32,1.24,1.27,1059832,0
2012-04-13,1.27,1.29,1.19,1.19,936700,0
2012-04-16,1.21,1.24,1.2,1.22,1053087,0
2012-04-17,1.25,1.27,1.22,1.23,538720,0
2012-04-18,1.24,1.24,1.19,1.19,1151803,0
2012-04-19,1.21,1.23,1.2,1.21,983742,0
2012-04-20,1.25,1.27,1.23,1.23,531149,0
2012-04-23,1.22,1.24,1.21,1.23,449203,0
2012-04-24,1.23,1.25,1.22,1.24,764829,0
2012-04-25,1.27,1.28,1.23,1.24,639443,0
2012-04-26,1.24,1.27,1.23,1.26,752578,0
2012-04-27,1.25,1.3,1.23,1.29,1490439,0
2012-04-30,1.29,1.4001,1.28,1.36,2144507,0
2012-05-01,1.36,1.37,1.31,1.31,842333,0
2012-05-02,1.29,1.38,1.29,1.38,731241,0
2012-05-03,1.38,1.38,1.31,1.35,654063,0
2012-05-04,1.35,1.39,1.32,1.38,1005214,0
2012-05-07,1.37,1.44,1.36,1.44,1301092,0
2012-05-08,1.42,1.44,1.39,1.4,466259,0
2012-05-09,1.38,1.4,1.32,1.34,733983,0
2012-05-10,1.35,1.36,1.31,1.32,426752,0
2012-05-11,1.31,1.34,1.28,1.3,1024082,0
2012-05-14,1.3,1.34,1.26,1.26,1265971,0
2012-05-15,1.26,1.29,1.25,1.27,955227,0
2012-05-16,1.27,1.29,1.24,1.27,2564018,0
2012-05-17,1.27,1.27,1.22,1.22,835121,0
2012-05-18,1.21,1.23,1.12,1.16,1336410,0
2012-05-21,1.16,1.21,1.15,1.21,798351,0
2012-05-22,1.21,1.21,1.16,1.16,596908,0
2012-05-23,1.16,1.21,1.14,1.21,2469267,0
2012-05-24,1.21,1.25,1.19,1.25,260489,0
2012-05-25,1.24,1.28,1.22,1.27,358656,0
2012-05-29,1.28,1.29,1.25,1.28,377100,0
2012-05-30,1.26,1.27,1.22,1.23,319250,0
2012-05-31,1.23,1.28,1.2,1.27,1022669,0
2012-06-01,1.25,1.29,1.22,1.23,479386,0
2012-06-04,1.24,1.25,1.2,1.22,440356,0
2012-06-05,1.22,1.25,1.2,1.23,401291,0
2012-06-06,1.23,1.28,1.22,1.28,278291,0
2012-06-07,1.28,1.28,1.25,1.26,287890,0
2012-06-08,1.25,1.27,1.22,1.27,207425,0
2012-06-11,1.27,1.28,1.23,1.24,364290,0
2012-06-12,1.24,1.26,1.23,1.26,257532,0
2012-06-13,1.26,1.27,1.21,1.22,278587,0
2012-06-14,1.22,1.26,1.22,1.26,234105,0
2012-06-15,1.24,1.26,1.22,1.23,722121,0
2012-06-18,1.23,1.26,1.22,1.26,354368,0
2012-06-19,1.25,1.27,1.23,1.27,378799,0
2012-06-20,1.27,1.29,1.25,1.28,320904,0
2012-06-21,1.29,1.3,1.26,1.3,416767,0
2012-06-22,1.31,1.36,1.28,1.35,3786433,0
2012-06-25,1.35,1.39,1.3,1.39,678774,0
2012-06-26,1.4,1.48,1.39,1.47,1252985,0
2012-06-27,1.48,1.49,1.43,1.48,772557,0
2012-06-28,1.46,1.47,1.44,1.47,428105,0
2012-06-29,1.5,1.56,1.46,1.56,1201069,0
2012-07-02,1.57,1.73,1.56,1.71,2252829,0
2012-07-03,1.7,1.74,1.67,1.71,712358,0
2012-07-05,1.7,1.8,1.61,1.78,1234438,0
2012-07-06,1.77,1.97,1.72,1.9,2277229,0
2012-07-09,1.97,2.02,1.89,1.95,1989817,0
2012-07-10,1.99,2.03,1.86,1.96,1877901,0
2012-07-11,1.95,2.02,1.88,2.01,1211520,0
2012-07-12,1.99,2.07,1.92,2,1435325,0
2012-07-13,2.03,2.09,2,2.07,1100512,0
2012-07-16,2.12,2.13,1.95,2.06,1736500,0
2012-07-17,2,2.14,2,2.13,1795140,0
2012-07-18,2.12,2.16,2.06,2.14,1356886,0
2012-07-19,2.16,2.17,2.08,2.13,3392966,0
2012-07-20,2.08,2.13,1.88,1.9,2983546,0
2012-07-23,1.9,1.9,1.77,1.84,1107025,0
2012-07-24,1.83,1.84,1.71,1.72,1242594,0
2012-07-25,1.65,2.15,1.64,2.11,2669941,0
2012-07-26,2.08,2.2,2.05,2.15,1717637,0
2012-07-27,2.13,2.19,2.08,2.18,3344786,0
2012-07-30,2.18,2.25,2.1,2.19,1195312,0
2012-07-31,2.22,2.24,2.13,2.23,1308372,0
2012-08-01,2.25,2.25,2.08,2.11,2104891,0
2012-08-02,2.1,2.12,2.04,2.11,856663,0
2012-08-03,2.07,2.1655,2.05,2.09,1063857,0
2012-08-06,2.09,2.12,2.03,2.11,1429269,0
2012-08-07,2.12,2.12,2.05,2.11,1018488,0
2012-08-08,2.09,2.1,2.04,2.06,462910,0
2012-08-09,2.04,2.06,1.92,1.98,614601,0
2012-08-10,1.97,2.1,1.95,2.07,727395,0
2012-08-13,2.06,2.0604,1.96,1.97,431654,0
2012-08-14,1.98,2.01,1.95,1.97,371495,0
2012-08-15,1.96,2,1.92,2,448060,0
2012-08-16,2,2.07,1.99,2.05,427578,0
2012-08-17,2.04,2.06,2.01,2.05,439833,0
2012-08-20,2.04,2.04,1.97,2,197673,0
2012-08-21,2,2.02,1.96,1.97,238569,0
2012-08-22,1.97,2,1.93,1.99,242887,0
2012-08-23,1.98,1.99,1.95,1.96,263620,0
2012-08-24,1.95,2.01,1.93,2,437583,0
2012-08-27,2.02,2.02,1.95,2,389417,0
2012-08-28,1.99,2.06,1.97,2.05,586402,0
2012-08-29,2.05,2.09,2.03,2.08,681915,0
2012-08-30,2.07,2.07,1.98,2,265554,0
2012-08-31,2.04,2.07,2,2.04,841698,0
2012-09-04,2.04,2.065,2,2.04,454953,0
2012-09-05,2.02,2.05,1.98,1.98,770094,0
2012-09-06,1.99,2.01,1.96,1.99,784239,0
2012-09-07,2,2.03,1.95,1.99,543656,0
2012-09-10,2,2,1.79,1.93,1109072,0
2012-09-11,1.93,1.96,1.83,1.91,283692,0
2012-09-12,1.9,1.9,1.86,1.88,357473,0
2012-09-13,1.89,1.95,1.86,1.89,658631,0
2012-09-14,1.91,1.92,1.88,1.89,583170,0
2012-09-17,1.89,1.92,1.88,1.89,344400,0
2012-09-18,1.88,1.98,1.87,1.97,907036,0
2012-09-19,2.01,2.02,1.93,1.96,736427,0
2012-09-20,1.94,2.04,1.94,1.99,735239,0
2012-09-21,2.02,2.03,1.98,2,959648,0
2012-09-24,2,2.07,1.96,2.05,661935,0
2012-09-25,2.06,2.15,2.03,2.04,928821,0
2012-09-26,2.05,2.07,1.99,2.02,374546,0
2012-09-27,2.03,2.13,2.02,2.08,1046489,0
2012-09-28,2.06,2.18,2.03,2.16,1693901,0
2012-10-01,2.17,2.4,2.15,2.39,3379139,0
2012-10-02,2.24,2.44,2.14,2.35,2217751,0
2012-10-03,2.37,2.39,2.3,2.36,564387,0
2012-10-04,2.38,2.4,2.25,2.36,1479553,0
2012-10-05,2.37,2.37,2.21,2.27,781167,0
2012-10-08,2.25,2.27,2.18,2.19,486510,0
2012-10-09,2.23,2.23,2.15,2.18,450898,0
2012-10-10,2.19,2.22,2.11,2.15,335915,0
2012-10-11,2.16,2.18,2.12,2.14,222957,0
2012-10-12,2.14,2.21,2.13,2.2,404589,0
2012-10-15,2.2,2.2,2.12,2.16,235811,0
2012-10-16,2.17,2.26,2.16,2.24,449820,0
2012-10-17,2.24,2.27,2.18,2.24,347371,0
2012-10-18,2.32,2.4,2.29,2.35,1803111,0
2012-10-19,2.34,2.34,2.16,2.21,1075779,0
2012-10-22,2.23,2.235,2.16,2.18,469439,0
2012-10-23,2.16,2.18,2.09,2.16,487127,0
2012-10-24,2.2,2.3,2.17,2.23,576658,0
2012-10-25,2.26,2.27,2.2,2.23,387250,0
2012-10-26,2.22,2.22,2.1,2.11,1199488,0
2012-10-31,2.12,2.2,2.02,2.1,844313,0
2012-11-01,2.11,2.17,2.02,2.03,837757,0
2012-11-02,2.03,2.06,1.93,1.94,962844,0
2012-11-05,1.92,2.02,1.9101,1.96,469677,0
2012-11-06,1.98,1.98,1.89,1.9,667459,0
2012-11-07,1.88,1.9,1.75,1.76,1021588,0
2012-11-08,1.76,1.81,1.68,1.71,538434,0
2012-11-09,1.69,1.76,1.67,1.7,450922,0
2012-11-12,1.7,1.76,1.68,1.68,334117,0
2012-11-13,1.65,1.74,1.65,1.69,449330,0
2012-11-14,1.7,1.72,1.63,1.6342,966066,0
2012-11-15,1.62,1.68,1.52,1.57,625482,0
2012-11-16,1.55,1.65,1.54,1.61,586500,0
2012-11-19,1.64,1.67,1.58,1.63,550617,0
2012-11-20,1.64,1.69,1.58,1.69,574818,0
2012-11-21,1.68,1.73,1.625,1.7,459811,0
2012-11-23,1.7,1.76,1.67,1.75,237334,0
2012-11-26,1.76,1.88,1.75,1.86,603678,0
2012-11-27,1.86,1.9,1.85,1.88,624400,0
2012-11-28,1.89,1.9,1.78,1.88,191670,0
2012-11-29,1.88,1.92,1.8,1.91,375177,0
2012-11-30,1.92,1.92,1.77,1.85,1629908,0
2012-12-03,1.84,1.86,1.78,1.83,437885,0
2012-12-04,1.83,1.88,1.83,1.87,419482,0
2012-12-05,1.89,1.89,1.81,1.82,374100,0
2012-12-06,1.81,1.82,1.77,1.79,331320,0
2012-12-07,1.81,1.81,1.76,1.77,618945,0
2012-12-10,1.79,1.79,1.71,1.72,568269,0
2012-12-11,1.74,1.8,1.68,1.78,485162,0
2012-12-12,1.78,1.86,1.75,1.84,379912,0
2012-12-13,1.84,1.85,1.78,1.78,126090,0
2012-12-14,1.77,1.81,1.76,1.8,294980,0
2012-12-17,1.81,1.88,1.8001,1.88,246248,0
2012-12-18,1.87,1.93,1.83,1.91,537305,0
2012-12-19,1.91,2.065,1.87,2.022,935925,0
2012-12-20,2,2.02,1.93,2.01,666866,0
2012-12-21,2,2,1.88,1.94,2041217,0
2012-12-24,1.91,1.95,1.87,1.93,181021,0
2012-12-26,1.93,1.95,1.86,1.86,393477,0
2012-12-27,1.87,1.93,1.81,1.83,404654,0
2012-12-28,1.82,1.87,1.82,1.82,215114,0
2012-12-31,1.81,1.89,1.81,1.89,442216,0
2013-01-02,1.9,2.03,1.9,1.97,1250486,0
2013-01-03,1.94,2,1.89,1.92,418491,0
2013-01-04,1.96,1.98,1.92,1.94,335915,0
2013-01-07,1.93,1.99,1.92,1.99,358172,0
2013-01-08,2.03,2.03,1.95,1.95,334101,0
2013-01-09,1.96,2,1.96,1.98,332861,0
2013-01-10,1.99,2.07,1.96,2.03,1032020,0
2013-01-11,2.06,2.19,2.03,2.15,2628833,0
2013-01-14,2.2,2.28,2.11,2.15,2069582,0
2013-01-15,2.15,2.16,2.01,2.05,1120573,0
2013-01-16,2.05,2.08,1.98,2,557566,0
2013-01-17,2.02,2.08,1.98,2.03,783184,0
2013-01-18,2.05,2.05,1.96,1.98,836465,0
2013-01-22,2.01,2.01,1.91,1.96,942946,0
2013-01-23,1.96,1.98,1.9,1.92,856356,0
2013-01-24,1.95,1.97,1.84,1.87,809593,0
2013-01-25,1.89,1.9,1.82,1.87,815687,0
2013-01-28,1.85,1.885,1.81,1.81,862712,0
2013-01-29,1.82,1.87,1.81,1.83,616250,0
2013-01-30,1.82,1.86,1.77,1.78,947567,0
2013-01-31,1.78,1.81,1.76,1.79,513656,0
2013-02-01,1.8,1.81,1.77,1.8,491741,0
2013-02-04,1.79,1.85,1.75,1.8,1564161,0
2013-02-05,1.81,1.89,1.81,1.89,605905,0
2013-02-06,1.88,1.88,1.78,1.81,461021,0
2013-02-07,1.8,1.89,1.77,1.81,614376,0
2013-02-08,1.82,1.83,1.78,1.82,301428,0
2013-02-11,1.82,1.83,1.78,1.8,276312,0
2013-02-12,1.8,1.835,1.78,1.82,218153,0
2013-02-13,1.82,1.92,1.82,1.9,870819,0
2013-02-14,1.9,1.94,1.87,1.9,1045279,0
2013-02-15,1.9,1.93,1.87,1.89,708479,0
2013-02-19,1.89,1.93,1.85,1.9,660714,0
2013-02-20,1.9,1.93,1.86,1.86,505756,0
2013-02-21,1.86,1.88,1.8,1.83,522691,0
2013-02-22,1.85,1.85,1.805,1.84,295197,0
2013-02-25,1.85,1.86,1.75,1.75,641285,0
2013-02-26,1.73,1.82,1.73,1.8,321207,0
2013-02-27,1.8,1.83,1.77,1.8,419237,0
2013-02-28,1.81,1.85,1.79,1.82,781328,0
2013-03-01,1.8,1.83,1.72,1.83,458879,0
2013-03-04,1.82,1.87,1.76,1.79,440383,0
2013-03-05,1.83,1.83,1.76,1.83,358500,0
2013-03-06,1.8,1.86,1.79,1.84,398218,0
2013-03-07,1.85,2.03,1.85,2.01,1867857,0
2013-03-08,2.04,2.11,2.02,2.05,1312511,0
2013-03-11,2.06,2.08,1.985,2.06,1093009,0
2013-03-12,2.06,2.11,2.01,2.05,2376079,0
2013-03-13,2.05,2.08,2.02,2.05,822600,0
2013-03-14,2.06,2.12,2.05,2.09,1298155,0
2013-03-15,2.08,2.12,2.07,2.1,1864818,0
2013-03-18,2.13,2.14,2.07,2.13,1033196,0
2013-03-19,2.15,2.17,2.12,2.12,1104353,0
2013-03-20,2.13,2.18,2.13,2.16,1239377,0
2013-03-21,2.15,2.17,2.14,2.15,728129,0
2013-03-22,2.16,2.17,2.15,2.16,744310,0
2013-03-25,2.17,2.18,2.13,2.16,1255692,0
2013-03-26,2.17,2.22,2.13,2.17,1319892,0
2013-03-27,2.16,2.2,2.13,2.18,695727,0
2013-03-28,2.19,2.29,2.18,2.28,1474009,0
2013-04-01,2.29,2.42,2.2899,2.37,1839525,0
2013-04-02,2.38,2.43,2.31,2.35,1814099,0
2013-04-03,2.54,2.54,2.33,2.4,4147592,0
2013-04-04,2.4,2.45,2.25,2.28,1464144,0
2013-04-05,2.35,2.5,2.27,2.42,3451008,0
2013-04-08,2.49,2.54,2.39,2.47,2421065,0
2013-04-09,2.49,2.59,2.4,2.56,2148031,0
2013-04-10,2.59,2.77,2.56,2.69,4306408,0
2013-04-11,2.69,2.74,2.58,2.69,2413929,0
2013-04-12,2.68,2.73,2.54,2.57,1812219,0
2013-04-15,2.67,2.73,2.41,2.47,2978406,0
2013-04-16,2.49,2.51,2.41,2.51,1782564,0
2013-04-17,2.51,2.54,2.37,2.445,2244230,0
2013-04-18,2.45,2.46,2.31,2.4,2123421,0
2013-04-19,2.4,2.5,2.3701,2.5,1024611,0
2013-04-22,2.48,2.51,2.4,2.51,918905,0
2013-04-23,2.5,2.55,2.431,2.53,1003838,0
2013-04-24,2.53,2.54,2.43,2.45,1153804,0
2013-04-25,2.48,2.58,2.42,2.5,4371887,0
2013-04-26,2.5,2.51,2.38,2.49,1078558,0
2013-04-29,2.45,2.52,2.41,2.48,1043022,0
2013-04-30,2.38,2.42,2.33,2.35,1580433,0
2013-05-01,2.35,2.36,2.19,2.19,1715707,0
2013-05-02,2.2,2.24,2.17,2.21,814697,0
2013-05-03,2.21,2.27,2.18,2.18,1234933,0
2013-05-06,2.23,2.29,2.21,2.25,1402458,0
2013-05-07,2.34,2.35,2.03,2.06,2066069,0
2013-05-08,2.12,2.14,1.97,2.05,1417286,0
2013-05-09,2.03,2.11,2.02,2.05,881153,0
2013-05-10,2.25,2.25,2.05,2.16,1383643,0
2013-05-13,2.15,2.2,2.1,2.13,1001859,0
2013-05-14,2.12,2.18,2.12,2.15,688364,0
2013-05-15,2.15,2.17,2.03,2.05,1442187,0
2013-05-16,2.07,2.08,1.97,2.06,1330795,0
2013-05-17,2.08,2.08,1.98,2.01,1192194,0
2013-05-20,2.01,2.04,1.93,1.98,1108261,0
2013-05-21,1.98,2.02,1.95,1.96,710234,0
2013-05-22,1.95,2.09,1.95,2.05,2244574,0
2013-05-23,2,2.08,1.98,2.04,1152550,0
2013-05-24,2.04,2.05,2,2.02,512057,0
2013-05-28,2.08,2.09,2,2.02,893138,0
2013-05-29,2.03,2.12,1.99,2.01,1298150,0
2013-05-30,2.02,2.06,2,2.02,770650,0
2013-05-31,2,2.06,1.89,1.91,1589083,0
2013-06-03,1.94,1.9799,1.85,1.89,1677586,0
2013-06-04,1.94,1.99,1.78,1.79,1716545,0
2013-06-05,1.78,1.92,1.68,1.91,2480130,0
2013-06-06,2.12,2.14,1.86,1.96,3511140,0
2013-06-07,1.98,1.98,1.81,1.88,2445398,0
2013-06-10,1.97,1.98,1.85,1.93,1182266,0
2013-06-11,1.93,1.94,1.845,1.88,905735,0
2013-06-12,1.94,1.96,1.875,1.91,1840617,0
2013-06-13,1.93,1.95,1.88,1.95,1613885,0
2013-06-14,1.92,1.94,1.895,1.9,1219838,0
2013-06-17,1.94,1.95,1.88,1.92,1068714,0
2013-06-18,1.91,1.93,1.88,1.93,609891,0
2013-06-19,1.92,1.92,1.89,1.89,462887,0
2013-06-20,1.9,1.92,1.84,1.89,1230649,0
2013-06-21,1.91,2.0375,1.86,2.01,2156231,0
2013-06-24,1.99,2.06,1.91,2.03,1466846,0
2013-06-25,2.03,2.04,1.96,1.99,1232057,0
2013-06-26,2,2.01,1.9,1.95,1680792,0
2013-06-27,1.96,1.99,1.93,1.98,590817,0
2013-06-28,1.97,2.07,1.95,2.05,2518938,0
2013-07-01,2.07,2.13,2.04,2.11,1506062,0
2013-07-02,2.14,2.3,2.09,2.25,3897217,0
2013-07-03,2.25,2.36,2.2,2.35,1439639,0
2013-07-05,2.38,2.63,2.36,2.62,3744842,0
2013-07-08,2.69,2.72,2.56,2.575,4057124,0
2013-07-09,2.58,2.58,2.4,2.55,1922494,0
2013-07-10,2.51,2.62,2.45,2.61,1787891,0
2013-07-11,2.63,2.63,2.5,2.545,1920254,0
2013-07-12,2.54,2.67,2.52,2.64,2173000,0
2013-07-15,2.65,2.66,2.59,2.64,1175780,0
2013-07-16,2.6,2.64,2.54,2.58,847968,0
2013-07-17,2.58,2.69,2.54,2.56,1976919,0
2013-07-18,2.57,2.59,2.52,2.54,1035284,0
2013-07-19,2.53,2.64,2.5001,2.535,1305075,0
2013-07-22,2.53,2.55,2.48,2.54,1109476,0
2013-07-23,2.54,2.56,2.47,2.48,1763322,0
2013-07-24,2.49,2.52,2.44,2.48,938671,0
2013-07-25,2.48,2.54,2.43,2.53,1166411,0
2013-07-26,2.49,2.54,2.35,2.49,1467593,0
2013-07-29,2.6,2.63,2.5,2.51,1596838,0
2013-07-30,2.51,2.63,2.47,2.59,1370792,0
2013-07-31,2.59,2.78,2.55,2.69,3843979,0
2013-08-01,2.74,2.74,2.63,2.68,2032325,0
2013-08-02,2.69,2.7,2.559,2.66,1208305,0
2013-08-05,2.67,2.69,2.58,2.58,1347132,0
2013-08-06,2.58,2.63,2.53,2.53,1161769,0
2013-08-07,2.55,2.64,2.44,2.6,2446065,0
2013-08-08,2.59,2.59,2.33,2.36,3394891,0
2013-08-09,2.36,2.36,2.24,2.32,1561672,0
2013-08-12,2.28,2.36,2.27,2.35,1175888,0
2013-08-13,2.34,2.38,2.32,2.37,837254,0
2013-08-14,2.38,2.55,2.37,2.51,1528398,0
2013-08-15,2.8,2.93,2.68,2.7,11225031,0
2013-08-16,2.73,2.74,2.6,2.65,2083329,0
2013-08-19,2.74,2.92,2.69,2.9,6779880,0
2013-08-20,3,3.09,2.91,2.97,9108068,0
2013-08-21,2.95,2.96,2.86,2.89,3376134,0
2013-08-22,2.9,2.97,2.89,2.9,1588144,0
2013-08-23,2.9,2.97,2.88,2.88,3043588,0
2013-08-26,2.89,3.12,2.88,3.04,5505373,0
2013-08-27,3,3.04,2.95,2.95,2811417,0
2013-08-28,3,3.08,2.97,3.02,2316913,0
2013-08-29,3.01,3.24,3.01,3.15,5107452,0
2013-08-30,3.15,3.21,3.09,3.15,3044976,0
2013-09-03,3.22,3.24,3.16,3.2,3517799,0
2013-09-04,3.23,3.29,3.2,3.23,3230275,0
2013-09-05,3.22,3.26,3.09,3.11,3045367,0
2013-09-06,3.16,3.25,3.05,3.24,3690073,0
2013-09-09,3.27,3.47,3.25,3.36,3052048,0
2013-09-10,3.38,3.4,3.32,3.36,2291047,0
2013-09-11,3.4,3.43,3.36,3.38,4036751,0
2013-09-12,3.36,3.41,3.12,3.34,4624750,0
2013-09-13,3.5,3.5,3.3,3.39,3097521,0
2013-09-16,3.41,3.43,3.18,3.21,4314641,0
2013-09-17,3.18,3.3,3.14,3.29,2588229,0
2013-09-18,3.29,3.29,3.16,3.2,1830144,0
2013-09-19,3.18,3.24,3.15,3.15,1726671,0
2013-09-20,3.15,3.18,3.11,3.12,2494748,0
2013-09-23,3.15,3.23,3,3.14,3229494,0
2013-09-24,3.35,3.37,3.14,3.21,7461743,0
2013-09-25,3.24,3.25,3.16,3.19,3332400,0
2013-09-26,3.19,3.28,3.18,3.19,3823227,0
2013-09-27,3.19,3.2,3.12,3.17,3009100,0
2013-09-30,3.13,3.23,3.06,3.15,2741500,0
2013-10-01,3.16,3.23,3.13,3.18,3196900,0
2013-10-02,3.17,3.25,3.14,3.24,2564400,0
2013-10-03,3.25,3.29,3.18,3.23,1630278,0
2013-10-04,3.26,3.39,3.22,3.33,3832400,0
2013-10-07,3.35,3.38,3.26,3.28,1680900,0
2013-10-08,3.3,3.32,3,3.06,6233000,0
2013-10-09,3.06,3.07,2.8,2.83,5070800,0
2013-10-10,2.87,3,2.86,3,2262800,0
2013-10-11,3,3.02,2.91,3.01,2519300,0
2013-10-14,3.01,3.01,2.88,2.94,2096900,0
2013-10-15,2.97,3.04,2.87,2.88,1378800,0
2013-10-16,2.92,3.02,2.88,2.99,2116400,0
2013-10-17,3,3.02,2.92,3.02,1659400,0
2013-10-18,3.05,3.05,2.94,2.97,1526900,0
2013-10-21,2.99,2.99,2.86,2.91,2052200,0
2013-10-22,2.9,2.93,2.78,2.87,1706500,0
2013-10-23,2.85,2.87,2.77,2.81,1426000,0
2013-10-24,2.82,2.92,2.78,2.9,1362850,0
2013-10-25,2.93,2.94,2.85,2.88,1195900,0
2013-10-28,2.87,2.92,2.79,2.84,1225500,0
2013-10-29,2.87,2.9,2.8,2.89,1322800,0
2013-10-30,3.02,3.22,2.98,3.1,7750500,0
2013-10-31,3.15,3.16,2.96,3.095,8664320,0
2013-11-01,3.08,3.14,2.96,3.04,1820800,0
2013-11-04,3.01,3.05,2.95,2.97,1618100,0
2013-11-05,2.96,3.03,2.86,2.92,1409000,0
2013-11-06,2.89,2.9,2.73,2.81,3906000,0
2013-11-07,2.82,2.87,2.68,2.76,2044800,0
2013-11-08,2.75,2.95,2.7,2.9,2138016,0
2013-11-11,2.88,3.01,2.88,2.97,2177100,0
2013-11-12,2.95,2.97,2.83,2.85,1285800,0
2013-11-13,2.86,2.94,2.83,2.91,1557735,0
2013-11-14,3.18,3.18,2.98,3.04,6544800,0
2013-11-15,3.08,3.14,3.03,3.04,3328043,0
2013-11-18,3.15,3.21,2.99,3.05,4132000,0
2013-11-19,3.07,3.18,3,3.14,2095100,0
2013-11-20,3.16,3.23,3.08,3.11,2550700,0
2013-11-21,3.18,3.39,3.17,3.39,5642787,0
2013-11-22,3.42,3.63,3.41,3.47,6044100,0
2013-11-25,3.53,3.5799,3.33,3.42,2687776,0
2013-11-26,3.41,3.47,3.38,3.44,2950000,0
2013-11-27,3.45,3.58,3.4101,3.56,3406621,0
2013-11-29,3.58,3.75,3.58,3.72,2192501,0
2013-12-02,3.79,4.07,3.78,3.85,9429750,0
2013-12-03,3.87,3.99,3.68,3.98,15042500,0
2013-12-04,3.96,4.08,3.81,4.01,4307600,0
2013-12-05,4,4.25,4,4.04,5630160,0
2013-12-06,4.08,4.34,4,4.23,7249700,0
2013-12-09,4.26,4.34,4.16,4.26,3749300,0
2013-12-10,4.24,4.24,4.03,4.19,3516700,0
2013-12-11,4.33,4.34,4.02,4.06,3232188,0
2013-12-12,4.05,4.09,3.88,3.95,3445900,0
2013-12-13,3.98,4.04,3.8,3.87,3042500,0
2013-12-16,3.87,4.62,3.87,4.61,16427689,0
2013-12-17,4.52,4.65,4.36,4.47,9027600,0
2013-12-18,4.48,4.59,4.42,4.51,5930882,0
2013-12-19,4.58,4.84,4.45,4.68,6400747,0
2013-12-20,4.7,4.97,4.62,4.93,15490600,0
2013-12-23,5.1,5.45,5.02,5.04,11209100,0
2013-12-24,5.14,5.19,4.93,5.08,3608628,0
2013-12-26,5.15,5.25,5.06,5.13,2898300,0
2013-12-27,5.16,5.19,5.02,5.13,2680390,0
2013-12-30,5.15,5.22,5.09,5.16,3956638,0
2013-12-31,5.22,5.26,5.11,5.12,3287300,0
2014-01-02,5.14,5.21,4.915,5.21,5367648,0
2014-01-03,5.3,5.4,5.15,5.31,8655712,0
2014-01-06,5.4,5.44,5.2,5.21,4688368,0
2014-01-07,5.25,5.29,4.93,5.01,5578900,0
2014-01-08,5.01,5.21,5,5.16,3544800,0
2014-01-09,5.18,5.28,5.09,5.18,4377100,0
2014-01-10,5.2,5.25,5.11,5.18,4366180,0
2014-01-13,5.28,5.77,5.2,5.51,10630840,0
2014-01-14,5.65,6.19,5.65,6.12,9289390,0
2014-01-15,6.24,6.25,5.87,6.01,5677700,0
2014-01-16,6.06,6.14,5.95,6.07,3724800,0
2014-01-17,6.05,6.21,6,6.13,3838198,0
2014-01-21,6.13,6.38,5.98,6.35,6231154,0
2014-01-22,6.39,6.49,6.3,6.36,4578000,0
2014-01-23,6.3,6.42,6.13,6.4,4659300,0
2014-01-24,6.25,6.43,6.16,6.25,4906607,0
2014-01-27,6.14,6.15,5,5.73,12560800,0
2014-01-28,5.67,5.87,5.54,5.81,3839000,0
2014-01-29,5.75,5.84,5.57,5.7,3002737,0
2014-01-30,5.75,6.0798,5.73,6.01,4160924,0
2014-01-31,5.94,5.98,5.4,5.44,5906396,0
2014-02-03,5.6,5.76,5.24,5.3,4436949,0
2014-02-04,5.36,5.555,5.34,5.39,3059592,0
2014-02-05,5.37,5.42,5.11,5.38,3828249,0
2014-02-06,5.44,5.49,5.21,5.23,3762334,0
2014-02-07,5.25,5.45,5.2,5.34,3025423,0
2014-02-10,5.47,5.89,5.45,5.82,4417786,0
2014-02-11,5.97,6,5.76,5.81,2889580,0
2014-02-12,5.82,5.96,5.68,5.72,2770765,0
2014-02-13,5.64,5.82,5.5,5.78,2607450,0
2014-02-14,5.76,5.85,5.61,5.7,1802423,0
2014-02-18,5.73,5.84,5.68,5.82,2230295,0
2014-02-19,5.78,5.86,5.65,5.71,2281661,0
2014-02-20,5.69,5.82,5.59,5.77,1836575,0
2014-02-21,5.88,5.88,5.7,5.76,2588641,0
2014-02-24,5.77,6.17,5.76,6.01,5405879,0
2014-02-25,6.1,6.35,6.03,6.08,3721778,0
2014-02-26,6.11,6.25,5.98,6.17,3379158,0
2014-02-27,6.17,6.92,6.17,6.65,7532702,0
2014-02-28,6.95,6.95,6.19,6.4,7743280,0
2014-03-03,6.3,6.39,6.01,6.3,5484444,0
2014-03-04,6.4,6.55,6.28,6.38,13482078,0
2014-03-05,6.47,6.645,6.33,6.37,3644778,0
2014-03-06,6.36,6.47,5.86,6.05,4355302,0
2014-03-07,6.12,6.14,5.82,5.95,3438351,0
2014-03-10,6,6.01,5.66,5.86,4349604,0
2014-03-11,6.27,6.59,5.85,5.9,9640332,0
2014-03-12,5.76,5.77,5.53,5.67,3894355,0
2014-03-13,5.71,5.79,5.32,5.4,5414308,0
2014-03-14,5.35,5.51,5.19,5.37,4277344,0
2014-03-17,5.59,5.6,5.06,5.26,4884833,0
2014-03-18,5.25,5.47,5.16,5.36,4512006,0
2014-03-19,5.37,5.43,5.07,5.14,5035148,0
2014-03-20,5.12,5.2,4.86,4.96,4706178,0
2014-03-21,4.94,5,4.46,4.68,10917542,0
2014-03-24,4.68,4.72,3.94,4.13,13727714,0
2014-03-25,4.25,4.56,4.06,4.48,7453890,0
2014-03-26,4.58,4.76,4.35,4.4,6847300,0
2014-03-27,4.38,4.53,4.12,4.31,5169933,0
2014-03-28,4.33,4.47,4.12,4.24,3895108,0
2014-03-31,4.3,4.55,4.26,4.53,3982871,0
2014-04-01,4.55,4.67,4.4,4.5,2818679,0
2014-04-02,4.51,4.55,4.3,4.385,2728772,0
2014-04-03,4.4,4.44,4.3,4.37,3006662,0
2014-04-04,4.37,4.44,4.05,4.09,5150421,0
2014-04-07,4.03,4.26,3.89,4.1,5230316,0
2014-04-08,4.2,4.4199,4.05,4.32,4825345,0
2014-04-09,4.35,4.47,4.18,4.36,3465513,0
2014-04-10,4.4,4.44,4,4.04,4139026,0
2014-04-11,3.98,4.09,3.65,3.85,8372289,0
2014-04-14,3.96,3.99,3.62,3.72,3670583,0
2014-04-15,3.75,3.8,3.34,3.69,5513713,0
2014-04-16,3.74,4.06,3.74,4.05,3657797,0
2014-04-17,4.02,4.21,3.91,4.03,2772425,0
2014-04-21,4.09,4.18,3.98,4.17,2317089,0
2014-04-22,4.22,4.36,4.2,4.31,3218269,0
2014-04-23,4.34,4.36,4.07,4.17,2084683,0
2014-04-24,4.19,4.21,3.92,4.13,2760211,0
2014-04-25,4.05,4.1,3.87,3.89,3028931,0
2014-04-28,3.93,4.01,3.7,3.94,3450548,0
2014-04-29,4.25,4.63,4.05,4.49,9509740,0
2014-04-30,4.51,4.53,4.3,4.38,4835948,0
2014-05-01,4.35,4.43,4.23,4.33,3475608,0
2014-05-02,4.37,4.44,4.13,4.33,4309113,0
2014-05-05,4.27,4.4,4.22,4.35,2210630,0
2014-05-06,4.33,4.39,4.1,4.11,2453432,0
2014-05-07,4.13,4.19,3.86,4.01,3727071,0
2014-05-08,3.9,4.15,3.8,3.82,3385794,0
2014-05-09,3.8,4.05,3.8,3.97,2998878,0
2014-05-12,4.03,4.34,4.01,4.27,4412597,0
2014-05-13,4.23,4.32,4.16,4.23,2801606,0
2014-05-14,4.25,4.47,4.12,4.25,3200578,0
2014-05-15,4.22,4.32,4.04,4.18,3059414,0
2014-05-16,4.2,4.23,4.08,4.15,2893714,0
2014-05-19,4.17,4.63,4.14,4.58,5549211,0
2014-05-20,4.6,4.69,4.38,4.41,3896393,0
2014-05-21,4.45,4.54,4.32,4.37,1801190,0
2014-05-22,4.37,4.61,4.37,4.53,2490616,0
2014-05-23,4.54,4.93,4.54,4.85,4774153,0
2014-05-27,5,5.2,4.93,5.13,4804631,0
2014-05-28,5.08,5.15,4.9,4.92,3109171,0
2014-05-29,4.95,5,4.82,4.91,1725797,0
2014-05-30,4.9,4.93,4.6,4.71,3312821,0
2014-06-02,4.73,4.84,4.63,4.72,2384925,0
2014-06-03,4.7,4.94,4.65,4.77,8296494,0
2014-06-04,4.75,5.09,4.62,5.08,4715179,0
2014-06-05,4.69,4.86,4.51,4.52,5794450,0
2014-06-06,4.14,4.26,4.09,4.16,23858720,0
2014-06-09,4.15,4.48,4.145,4.38,6564822,0
2014-06-10,4.31,4.53,4.28,4.38,2818200,0
2014-06-11,4.36,4.5,4.31,4.43,3226157,0
2014-06-12,4.44,4.7,4.41,4.55,5823081,0
2014-06-13,4.59,4.66,4.41,4.48,5960835,0
2014-06-16,4.5,4.64,4.46,4.6,4853237,0
2014-06-17,4.58,4.62,4.46,4.49,3166307,0
2014-06-18,4.54,4.69,4.5,4.68,3689737,0
2014-06-19,4.74,4.85,4.695,4.825,4863256,0
2014-06-20,4.89,5.03,4.81,5,6365117,0
2014-06-23,5.01,5.06,4.82,4.89,4996212,0
2014-06-24,4.9,4.9,4.72,4.74,2914150,0
2014-06-25,4.72,4.84,4.66,4.78,2742138,0
2014-06-26,4.76,4.79,4.65,4.7,1827052,0
2014-06-27,4.66,4.73,4.56,4.62,4164059,0
2014-06-30,4.61,4.68,4.57,4.62,2278961,0
2014-07-01,4.65,4.86,4.64,4.86,3600807,0
2014-07-02,4.86,5.03,4.86,5.01,5311600,0
2014-07-03,5,5.07,4.94,5.01,1233240,0
2014-07-07,5,5.02,4.74,4.74,3395979,0
2014-07-08,4.7,4.71,4.32,4.34,6003804,0
2014-07-09,4.41,4.72,4.22,4.68,6776103,0
2014-07-10,4.41,4.67,4.33,4.52,3393789,0
2014-07-11,4.52,4.65,4.48,4.57,1666975,0
2014-07-14,4.6,4.63,4.47,4.49,2069848,0
2014-07-15,4.45,4.54,4.25,4.26,3498473,0
2014-07-16,4.3,4.33,4.13,4.18,2782875,0
2014-07-17,4.15,4.23,4.01,4.08,4399893,0
2014-07-18,4.09,4.25,4.065,4.22,2544392,0
2014-07-21,4.21,4.33,4.13,4.3,1651248,0
2014-07-22,4.34,4.42,4.3,4.32,1903975,0
2014-07-23,4.35,4.55,4.33,4.54,2788287,0
2014-07-24,4.56,4.59,4.45,4.47,1957745,0
2014-07-25,4.45,4.46,4.3,4.4,1852505,0
2014-07-28,4.38,4.39,4.18,4.29,1879870,0
2014-07-29,4.31,4.54,4.28,4.5,2875165,0
2014-07-30,4.59,4.63,4.48,4.56,3059192,0
2014-07-31,4.48,4.5,4.3,4.34,5798736,0
2014-08-01,4.33,4.38,4.19,4.27,2507674,0
2014-08-04,4.3,4.49,4.17,4.4,2873032,0
2014-08-05,4.4,4.54,4.35,4.44,3340740,0
2014-08-06,4.42,4.68,4.36,4.58,3329037,0
2014-08-07,4.33,4.38,4.1,4.22,3686969,0
2014-08-08,4.23,4.3699,4.14,4.34,2822199,0
2014-08-11,4.37,4.52,4.31,4.47,2585773,0
2014-08-12,4.45,4.51,4.32,4.34,2215685,0
2014-08-13,4.53,4.53,4.37,4.43,6035595,0
2014-08-14,4.46,4.67,4.43,4.65,4476683,0
2014-08-15,4.72,4.78,4.49,4.64,3951720,0
2014-08-18,4.76,4.77,4.64,4.68,3058387,0
2014-08-19,4.69,4.7,4.54,4.6,2069328,0
2014-08-20,4.56,4.61,4.5,4.51,1768348,0
2014-08-21,4.53,4.55,4.46,4.48,1885088,0
2014-08-22,4.47,4.57,4.41,4.53,1760754,0
2014-08-25,4.59,4.73,4.59,4.68,2726727,0
2014-08-26,4.69,4.84,4.68,4.79,3147947,0
2014-08-27,4.78,4.83,4.71,4.73,1975218,0
2014-08-28,4.71,4.77,4.62,4.62,1805104,0
2014-08-29,4.62,4.71,4.56,4.69,1463695,0
2014-09-02,4.75,4.89,4.7,4.88,4350994,0
2014-09-03,4.9,4.92,4.72,4.77,4098632,0
2014-09-04,4.79,4.86,4.69,4.75,2215702,0
2014-09-05,4.73,4.78,4.63,4.73,2249865,0
2014-09-08,4.79,4.98,4.79,4.9,2860398,0
2014-09-09,4.92,4.93,4.7,4.74,2645447,0
2014-09-10,4.74,4.85,4.73,4.84,1665875,0
2014-09-11,4.78,4.83,4.71,4.82,1400408,0
2014-09-12,4.81,4.84,4.72,4.76,1583405,0
2014-09-15,4.78,4.78,4.51,4.52,2628611,0
2014-09-16,4.52,4.56,4.45,4.5,2192431,0
2014-09-17,4.53,4.655,4.53,4.59,2828138,0
2014-09-18,4.61,4.62,4.4,4.48,2662920,0
2014-09-19,4.5,4.54,4.35,4.42,4815643,0
2014-09-22,4.4,4.48,4.25,4.3,2431582,0
2014-09-23,4.47,4.49,4.27,4.29,3159966,0
2014-09-24,4.31,4.405,4.31,4.33,2638565,0
2014-09-25,4.3,4.35,4.03,4.15,4858547,0
2014-09-26,4.19,4.23,4.15,4.19,1971012,0
2014-09-29,4.16,4.32,4.08,4.32,2557664,0
2014-09-30,4.31,4.35,4.16,4.17,3915461,0
2014-10-01,4.17,4.18,4.02,4.12,3901438,0
2014-10-02,4.1,4.18,3.92,4.05,3022306,0
2014-10-03,4.12,4.13,3.97,4.11,2030621,0
2014-10-06,4.16,4.3,4.075,4.2,2962736,0
2014-10-07,4.26,4.59,4.175,4.33,6683278,0
2014-10-08,4.33,4.58,4.32,4.57,6635998,0
2014-10-09,4.57,4.63,4.37,4.41,4062255,0
2014-10-10,4.33,4.59,4.33,4.4,4341420,0
2014-10-13,4.41,4.48,4.1,4.23,4599459,0
2014-10-14,4.3,4.64,4.25,4.49,5870968,0
2014-10-15,4.37,4.71,4.32,4.69,5219692,0
2014-10-16,4.55,5.32,4.46,5.16,9261667,0
2014-10-17,5.19,5.19,4.85,4.88,5014778,0
2014-10-20,4.86,5.04,4.82,5.01,2732516,0
2014-10-21,5.04,5.05,4.92,4.99,1780708,0
2014-10-22,4.99,5.03,4.84,4.85,2955868,0
2014-10-23,4.92,5.07,4.83,4.99,2759458,0
2014-10-24,5.02,5.25,4.99,5.13,5751837,0
2014-10-27,5.46,5.85,5.27,5.8,23337931,0
2014-10-28,5.7,5.82,5.42,5.48,10985891,0
2014-10-29,5.5,5.55,5.31,5.41,5015266,0
2014-10-30,5.74,5.75,5.56,5.63,6227836,0
2014-10-31,5.65,5.69,5.51,5.6,4862858,0
2014-11-03,5.6,5.68,5.4,5.52,3402638,0
2014-11-04,5.48,5.6,5.4,5.55,2479512,0
2014-11-05,5.47,5.55,5.12,5.13,4014520,0
2014-11-06,5.19,5.31,4.94,5.15,3359508,0
2014-11-07,5.11,5.11,4.91,4.95,3809042,0
2014-11-10,4.94,5.22,4.935,5.21,2978637,0
2014-11-11,5.2,5.38,5.12,5.29,2892566,0
2014-11-12,5.22,5.25,5.13,5.24,1875683,0
2014-11-13,5.23,5.3362,5.18,5.19,1652685,0
2014-11-14,5.18,5.29,5.09,5.28,2392186,0
2014-11-17,5.27,5.31,4.89,4.9,4371541,0
2014-11-18,4.98,5.0499,4.89,5.01,1701738,0
2014-11-19,4.98,5.02,4.83,4.84,2181264,0
2014-11-20,5.03,5.08,4.93,5.04,3693132,0
2014-11-21,5.12,5.21,5,5.1,2858115,0
2014-11-24,5.1,5.29,5.04,5.25,2852587,0
2014-11-25,5.28,5.29,5.17,5.26,1984445,0
2014-11-26,5.24,5.45,5.2,5.44,2153613,0
2014-11-28,5.41,5.53,5.32,5.34,1384352,0
2014-12-01,5.32,5.39,5.11,5.11,2266686,0
2014-12-02,5.14,5.38,5.1,5.32,3039193,0
2014-12-03,5.32,5.51,5.23,5.42,2574229,0
2014-12-04,5.44,5.515,5.28,5.35,2137736,0
2014-12-05,5.37,5.5,5.25,5.47,2329833,0
2014-12-08,5.47,5.68,5.43,5.49,3819291,0
2014-12-09,5.41,5.55,5.3,5.55,3847862,0
2014-12-10,5.68,5.8355,5.61,5.74,5070661,0
2014-12-11,5.8,6,5.76,5.93,5527102,0
2014-12-12,5.79,5.96,5.75,5.76,2943101,0
2014-12-15,5.84,6.03,5.62,5.63,6491984,0
2014-12-16,5.58,5.805,5.51,5.6,2557131,0
2014-12-17,5.55,5.91,5.55,5.91,3249310,0
2014-12-18,6.02,6.1401,5.87,5.92,3391798,0
2014-12-19,5.92,6.08,5.83,5.97,5875278,0
2014-12-22,5.95,6.0801,5.87,5.94,2715608,0
2014-12-23,5.95,5.97,5.61,5.63,3842107,0
2014-12-24,5.65,5.86,5.64,5.81,949284,0
2014-12-26,5.85,5.97,5.73,5.92,1209095,0
2014-12-29,5.92,6.01,5.91,5.98,1464230,0
2014-12-30,5.98,6.01,5.82,5.82,1424806,0
2014-12-31,5.84,5.97,5.82,5.93,3800916,0
2015-01-02,5.9,6.04,5.7,5.76,3729079,0
2015-01-05,5.73,5.9572,5.62,5.86,2841771,0
2015-01-06,5.91,5.99,5.68,5.74,3789693,0
2015-01-07,5.81,5.9,5.75,5.9,1391557,0
2015-01-08,5.95,6,5.86,5.95,2159543,0
2015-01-09,6.05,6.48,6.03,6.31,7418159,0
2015-01-12,6.36,6.59,6.27,6.41,4618830,0
2015-01-13,6.5,6.57,6.08,6.2,4162871,0
2015-01-14,6.1,6.18,5.82,5.83,5737746,0
2015-01-15,5.99,6.52,5.91,6.2,14842178,0
2015-01-16,6.12,6.92,6.06,6.81,40458091,0
2015-01-20,6.91,7.43,6.87,7.29,13458454,0
2015-01-21,7.27,7.74,6.97,7.11,11781578,0
2015-01-22,7.1683,7.36,6.82,7.36,6496697,0
2015-01-23,7.34,7.44,7.14,7.37,3046189,0
2015-01-26,7.39,7.7,7.37,7.6,4134193,0
2015-01-27,7.5,7.91,7.5,7.82,5127805,0
2015-01-28,7.9,8.06,7.61,7.65,6073348,0
2015-01-29,7.7,7.91,7.41,7.86,3166557,0
2015-01-30,7.82,8.07,7.74,7.81,4885977,0
2015-02-02,7.8,7.98,7.56,7.72,4734528,0
2015-02-03,7.69,7.76,7.03,7.47,5688612,0
2015-02-04,7.41,7.815,7.27,7.72,4040293,0
2015-02-05,7.73,7.99,7.65,7.98,3533039,0
2015-02-06,8.13,8.32,7.9,7.97,4890972,0
2015-02-09,8,8.2,7.83,8.03,2746854,0
2015-02-10,8.12,8.35,8.04,8.275,2597678,0
2015-02-11,8.23,8.55,8.09,8.24,3619443,0
2015-02-12,8.44,8.49,8.24,8.4,3177909,0
2015-02-13,8.4,8.84,8.24,8.8,5531728,0
2015-02-17,8.92,9.23,8.71,8.82,7287198,0
2015-02-18,8.82,9.1,8.8,9.07,4534762,0
2015-02-19,9,9.3599,9,9.25,3332850,0
2015-02-20,9.27,9.7,9.1599,9.51,4665573,0
2015-02-23,9.63,9.83,9.41,9.49,6483169,0
2015-02-24,9.48,9.64,9.11,9.31,5748585,0
2015-02-25,9.25,9.42,8.4,9.33,7102884,0
2015-02-26,9.34,9.41,9.04,9.31,3483831,0
2015-02-27,8.65,9.25,8.51,9.15,5261521,0
2015-03-02,9.03,9.1,8.69,8.92,6382600,0
2015-03-03,8.85,8.89,8.38,8.57,10859600,0
2015-03-04,8.5,8.89,8.36,8.83,3800900,0
2015-03-05,8.89,9.22,8.85,8.94,4355500,0
2015-03-06,8.87,8.97,8.65,8.8,3644000,0
2015-03-09,8.86,8.9,8.53,8.79,3154000,0
2015-03-10,8.66,9.17,8.63,9.02,3518100,0
2015-03-11,9.06,9.21,8.88,9.02,3778100,0
2015-03-12,9.06,9.34,8.99,9.29,3919900,0
2015-03-13,9.24,9.4,9.01,9.29,3833200,0
2015-03-16,9.31,9.5,9.25,9.41,4211800,0
2015-03-17,9.4,9.56,9.3,9.43,2932400,0
2015-03-18,9.39,9.59,9.22,9.47,3094300,0
2015-03-19,9.39,9.75,9.25,9.71,3559500,0
2015-03-20,9.72,9.95,9.55,9.58,8732700,0
2015-03-23,9.6,9.63,9.33,9.55,2996500,0
2015-03-24,9.5,9.7,9.2,9.25,4122600,0
2015-03-25,8.79,8.95,7.9,7.98,9070200,0
2015-03-26,7.36,7.7,7.35,7.58,20262800,0
2015-03-27,7.68,8.3,7.68,8.22,9015300,0
2015-03-30,8.58,8.88,8.35,8.64,8085200,0
2015-03-31,8.53,8.6,8.27,8.27,4027462,0
2015-04-01,8.24,8.32,7.92,8.3,4600400,0
2015-04-02,8.3,8.31,7.9,7.94,4495200,0
2015-04-06,7.9,7.99,7.75,7.81,3444300,0
2015-04-07,7.93,8.2,7.91,8.01,3082696,0
2015-04-08,8.09,8.27,8.03,8.17,2668400,0
2015-04-09,8.17,8.31,7.95,8.19,2171362,0
2015-04-10,8.25,8.42,8.17,8.35,2107200,0
2015-04-13,8.36,8.58,8.28,8.32,2463900,0
2015-04-14,8.3,8.42,8.09,8.19,2662500,0
2015-04-15,8.3,8.39,8.2449,8.27,2542686,0
2015-04-16,8.24,8.404,8.2,8.23,2654061,0
2015-04-17,8.19,8.25,7.95,8.07,6936200,0
2015-04-20,8.21,8.32,8,8.29,2766666,0
2015-04-21,8.38,8.47,8.25,8.42,2835198,0
2015-04-22,8.5,8.6,8.29,8.51,2543264,0
2015-04-23,8.49,8.69,8.4,8.65,2214700,0
2015-04-24,8.65,8.81,8.58,8.58,2409350,0
2015-04-27,8.64,8.88,8.22,8.23,5347100,0
2015-04-28,8.25,8.445,7.93,8.18,3914762,0
2015-04-29,8.12,8.36,7.9,8.02,4056000,0
2015-04-30,8.01,8.18,7.65,7.73,9015700,0
2015-05-01,7.84,7.96,7.68,7.95,3544800,0
2015-05-04,7.97,8.17,7.92,8.04,3055500,0
2015-05-05,8.01,8.05,7.6,7.66,5070600,0
2015-05-06,7.74,7.95,7.65,7.88,3520754,0
2015-05-07,7.8,7.98,7.68,7.89,2880228,0
2015-05-08,7.87,8.32,7.85,8.23,4000300,0
2015-05-11,8.25,8.59,8.23,8.52,2798300,0
2015-05-12,8.49,8.62,8.32,8.51,2361230,0
2015-05-13,8.56,8.67,8.43,8.47,1888600,0
2015-05-14,8.5,8.74,8.28,8.63,2373000,0
2015-05-15,8.64,8.67,8.43,8.54,1592591,0
2015-05-18,8.5,8.75,8.43,8.72,2219288,0
2015-05-19,8.73,8.8142,8.655,8.74,1304567,0
2015-05-20,8.74,8.94,8.61,8.84,1684900,0
2015-05-21,8.79,8.91,8.75,8.86,1432200,0
2015-05-22,8.84,8.99,8.81,8.87,1509000,0
2015-05-26,8.83,8.92,8.77,8.89,1577193,0
2015-05-27,8.94,9,8.82,8.99,2119000,0
2015-05-28,8.95,9.05,8.7,8.84,6768480,0
2015-05-29,8.82,9.02,8.8,9,2945500,0
2015-06-01,9.09,9.13,8.8,8.935,5434068,0
2015-06-02,8.89,8.95,8.74,8.89,4315682,0
2015-06-03,8.93,8.99,8.84,8.91,1949500,0
2015-06-04,8.88,8.97,8.65,8.76,1774300,0
2015-06-05,8.73,8.81,8.37,8.81,2218900,0
2015-06-08,8.79,9.01,8.77,8.86,2177100,0
2015-06-09,8.93,8.99,8.83,8.95,1842841,0
2015-06-10,8.99,9.07,8.87,8.985,2401601,0
2015-06-11,9.01,9.035,8.88,8.99,1358670,0
2015-06-12,8.96,9,8.9,8.91,1477300,0
2015-06-15,8.86,8.93,8.72,8.87,1985900,0
2015-06-16,8.86,9.04,8.85,8.98,2304800,0
2015-06-17,8.98,9.14,8.95,9.13,2406000,0
2015-06-18,9.17,9.55,9.15,9.53,3880300,0
2015-06-19,9.5,9.57,9.38,9.38,6278600,0
2015-06-22,9.49,10,9.47,9.96,4727200,0
2015-06-23,10.08,11.16,10.08,11.11,10049329,0
2015-06-24,11.05,11.45,10.99,11.19,7724900,0
2015-06-25,11.34,11.43,10.9,11.11,4389300,0
2015-06-26,11.11,11.26,10.96,11.15,3894400,0
2015-06-29,10.61,11.08,10.42,10.56,4326500,0
2015-06-30,10.69,11.19,10.65,11.14,4268945,0
2015-07-01,11.23,11.29,10.89,11,2959900,0
2015-07-02,11.04,11.07,10.77,10.88,2086200,0
2015-07-06,10.76,11.25,10.46,11.16,2856300,0
2015-07-07,11.19,11.36,10.97,11.35,4016200,0
2015-07-08,11.19,11.25,10.88,10.91,2916800,0
2015-07-09,11.41,12.17,11.26,12.11,7133000,0
2015-07-10,12.21,12.44,11.87,11.98,5773500,0
2015-07-13,12.17,12.18,11.89,11.97,4123200,0
2015-07-14,11.98,12.22,11.84,12.18,3931036,0
2015-07-15,12.32,12.76,11.84,11.86,5794383,0
2015-07-16,12.08,12.2,11.86,12.09,4014400,0
2015-07-17,12.13,12.15,11.9,12.09,8148100,0
2015-07-20,12.16,12.53,12.11,12.43,3635000,0
2015-07-21,12.95,13.12,12.15,12.32,5798000,0
2015-07-22,12.17,12.53,11.93,12.42,2798500,0
2015-07-23,12.42,12.42,11.86,11.99,3188000,0
2015-07-24,11.88,12.29,11.75,11.79,3512000,0
2015-07-27,11.75,11.75,11.08,11.62,4399800,0
2015-07-28,11.7,12.3,11.53,12.19,3356900,0
2015-07-29,12.12,12.24,11.71,11.94,2883800,0
2015-07-30,12.23,12.25,11.76,12.11,2990500,0
2015-07-31,12.13,12.33,11.87,12.06,2694500,0
2015-08-03,12.21,12.48,11.92,12.12,2961843,0
2015-08-04,12.14,12.19,11.52,11.76,4345400,0
2015-08-05,11.8,12.19,11.77,11.99,2437800,0
2015-08-06,11.98,12.07,11.32,11.42,3423255,0
2015-08-07,11.21,11.23,10.52,10.83,5985600,0
2015-08-10,10.88,11.24,10.88,11.19,4759200,0
2015-08-11,12.33,15.01,12.31,13.89,30905453,0
2015-08-12,13.64,13.79,12.82,13.65,8095900,0
2015-08-13,13.97,14.49,13.42,13.44,7734700,0
2015-08-14,13.38,13.84,13.03,13.3,5115400,0
2015-08-17,13.3,14.25,13.2,14.14,4360300,0
2015-08-18,14.15,14.18,13.46,13.49,3836700,0
2015-08-19,13.4,13.61,13.01,13.12,3846600,0
2015-08-20,13,13.23,12.33,12.34,4467700,0
2015-08-21,11.9,12.55,11.68,12.15,4859300,0
2015-08-24,10.95,11.6,10.1,10.73,7612554,0
2015-08-25,11.5,11.56,10.24,10.25,5723900,0
2015-08-26,10.57,10.89,10.03,10.79,5795600,0
2015-08-27,11.17,11.73,10.95,11.62,6873100,0
2015-08-28,11.36,11.7,11.28,11.62,3788300,0
2015-08-31,11.49,11.7,10.73,10.77,4218300,0
2015-09-01,10.38,10.61,10.08,10.51,11122000,0
2015-09-02,10.7,10.97,10.53,10.93,4005500,0
2015-09-03,11.03,11.15,10.38,10.41,3328900,0
2015-09-04,10.28,10.54,10.11,10.26,3961600,0
2015-09-08,10.51,10.66,10.28,10.64,4397900,0
2015-09-09,10.72,10.75,10.13,10.17,3860400,0
2015-09-10,10.17,10.28,9.82,10.1,7266668,0
2015-09-11,10.33,10.4,9.81,10,5234900,0
2015-09-14,10,10.09,9.66,9.75,2567200,0
2015-09-15,9.75,10.2,9.7,10.17,2970000,0
2015-09-16,10.42,10.42,9.81,9.95,4637800,0
2015-09-17,9.93,10.47,9.91,10.37,4062133,0
2015-09-18,10.17,10.62,10.13,10.57,5393200,0
2015-09-21,10.6,10.7,9.68,9.91,7114500,0
2015-09-22,9.66,9.97,9.54,9.77,4163900,0
2015-09-23,9.8,9.88,9.28,9.49,5929260,0
2015-09-24,9.42,9.56,9.04,9.19,4068320,0
2015-09-25,9.33,9.39,8.38,8.63,8055200,0
2015-09-28,8.51,8.77,7.92,8.15,8582771,0
2015-09-29,7.91,8.42,6.25,6.41,26514600,0
2015-09-30,7.07,7.88,7,7.07,26035200,0
2015-10-01,7.12,7.3,6.43,6.77,13665500,0
2015-10-02,6.56,7.03,6.4,7.02,9591100,0
2015-10-05,7.14,7.29,6.81,7.09,6561618,0
2015-10-06,6.99,7.15,6.36,6.8,6385200,0
2015-10-07,6.84,7.27,6.5,7.26,6505000,0
2015-10-08,7.21,7.62,7.02,7.61,9524500,0
2015-10-09,7.67,8.08,7.43,8.04,7445000,0
2015-10-12,8.06,8.11,7.721,7.8,4352294,0
2015-10-13,7.75,8.12,7.6,7.62,5403100,0
2015-10-14,7.67,7.95,7.4,7.48,5994200,0
2015-10-15,7.44,7.83,7.37,7.82,4962800,0
2015-10-16,7.87,7.99,7.56,7.68,11370900,0
2015-10-19,7.77,7.7999,7.28,7.54,5713877,0
2015-10-20,7.49,7.52,6.96,6.99,4975967,0
2015-10-21,6.98,7.11,6.52,6.8,7286600,0
2015-10-22,6.85,7,6.5,6.63,6583700,0
2015-10-23,6.75,7.09,6.55,7.06,6161900,0
2015-10-26,7,7.07,6.82,6.92,4028400,0
2015-10-27,6.85,7.04,6.73,7,4413700,0
2015-10-28,7,7.35,6.85,7.34,4387000,0
2015-10-29,7.3,7.36,6.86,6.88,4319400,0
2015-10-30,6.91,7,6.68,6.75,4916400,0
2015-11-02,6.79,7.74,6.79,7.68,6373872,0
2015-11-03,7.6,8.03,7.33,7.9,6157100,0
2015-11-04,8.21,8.26,7.82,8.05,6036662,0
2015-11-05,8.02,8.05,7.7,7.78,4018700,0
2015-11-06,7.77,8.13,7.56,8,6406000,0
2015-11-09,7.31,8.07,7.05,7.495,14118516,0
2015-11-10,7.5,7.5,6.77,7.02,9085600,0
2015-11-11,7.02,7.11,6.79,6.79,4613400,0
2015-11-12,6.72,6.75,6.57,6.59,3269200,0
2015-11-13,6.55,6.79,6.5,6.72,3194500,0
2015-11-16,6.67,7.01,6.65,7.01,4910200,0
2015-11-17,7.08,7.69,7,7.47,7092900,0
2015-11-18,7.47,7.66,7.34,7.66,4068200,0
2015-11-19,7.69,7.7,6.99,7.04,5256200,0
2015-11-20,7.07,7.28,6.96,7.19,3424900,0
2015-11-23,7.17,7.65,7.11,7.52,3514800,0
2015-11-24,7.45,7.77,7.38,7.7,3314500,0
2015-11-25,7.73,7.99,7.51,7.98,3323100,0
2015-11-27,7.97,8.05,7.7,7.8,2062800,0
2015-11-30,7.92,8.7,7.83,8.56,8616700,0
2015-12-01,8.59,8.67,8.23,8.55,8352135,0
2015-12-02,8.59,9.23,8.55,8.72,7870672,0
2015-12-03,8.78,8.84,8.2,8.26,4778663,0
2015-12-04,8.34,8.72,8.21,8.72,4593300,0
2015-12-07,8.61,8.64,8.02,8.07,4967700,0
2015-12-08,7.93,8.375,7.82,8.28,4480787,0
2015-12-09,8.2,8.27,7.87,7.97,3490000,0
2015-12-10,7.99,8.27,7.92,8.25,3103800,0
2015-12-11,8.05,8.17,7.71,7.73,4382900,0
2015-12-14,7.71,7.71,7.19,7.43,4681960,0
2015-12-15,7.61,8.25,7.58,8.21,6188800,0
2015-12-16,8.29,8.79,8.24,8.77,6196100,0
2015-12-17,8.8,8.95,8.52,8.67,5561400,0
2015-12-18,8.62,8.88,8.51,8.53,9833100,0
2015-12-21,8.58,8.73,8.27,8.61,5058200,0
2015-12-22,8.7,8.71,8.26,8.28,3669390,0
2015-12-23,8.32,8.47,8.21,8.36,2404700,0
2015-12-24,8.39,8.67,8.39,8.48,1741172,0
2015-12-28,8.4,8.5,8.22,8.28,3035995,0
2015-12-29,8.35,8.735,8.29,8.69,3097635,0
2015-12-30,8.7,8.7,8.32,8.35,2393643,0
2015-12-31,8.33,8.49,8.16,8.39,4063345,0
2016-01-04,8.17,8.25,7.76,7.88,4639215,0
2016-01-05,7.92,8.09,7.75,7.89,2878766,0
2016-01-06,7.69,7.74,7.41,7.54,4658362,0
2016-01-07,7.25,7.38,6.76,6.92,6748795,0
2016-01-08,7.13,7.16,6.96,7.07,2836636,0
2016-01-11,7.08,7.1799,6.3,6.575,5861536,0
2016-01-12,6.71,7,6.15,6.64,5868077,0
2016-01-13,6.94,6.96,5.88,6.02,7282749,0
2016-01-14,6.15,6.73,4.98,6.57,10605939,0
2016-01-15,6.01,6.53,5.98,6.51,6986069,0
2016-01-19,6.74,6.74,5.85,6.07,8289600,0
2016-01-20,5.85,6.35,5.46,6.2,8173411,0
2016-01-21,6.26,6.577,6,6.21,6646122,0
2016-01-22,6.38,6.65,6.1378,6.62,7944248,0
2016-01-25,6.1,6.54,5.425,5.56,19178456,0
2016-01-26,5.39,5.65,5.27,5.645,19567464,0
2016-01-27,5.66,5.69,5.28,5.34,8605192,0
2016-01-28,5.42,5.44,4.8,4.87,10808408,0
2016-01-29,5.02,5.26,4.9,5.15,8029025,0
2016-02-01,5.18,5.19,4.87,5.04,8112067,0
2016-02-02,4.94,5.11,4.57,4.7,12870109,0
2016-02-03,4.8,4.84,4.075,4.59,10583676,0
2016-02-04,4.52,4.95,4.39,4.88,9593749,0
2016-02-05,4.82,4.86,4.51,4.81,17251705,0
2016-02-08,4.65,4.76,4.42,4.65,13932960,0
2016-02-09,4.51,4.85,4.35,4.62,8419770,0
2016-02-10,4.72,5.01,4.618,4.66,7676512,0
2016-02-11,4.51,4.66,4.41,4.53,10006152,0
2016-02-12,4.64,4.675,4.48,4.61,5923866,0
2016-02-16,4.8,5.1,4.7,4.9,7442273,0
2016-02-17,5.04,5.141,4.91,5.07,7634143,0
2016-02-18,5.16,5.2,4.84,4.86,7515773,0
2016-02-19,4.82,5.13,4.695,5.06,8210444,0
2016-02-22,5.17,5.22,4.995,5.03,4768959,0
2016-02-23,5.01,5.1,4.82,4.83,3684360,0
2016-02-24,4.78,4.84,4.51,4.79,5883359,0
2016-02-25,4.78,4.89,4.55,4.59,5172740,0
2016-02-26,4.67,4.75,4.53,4.71,5197565,0
2016-02-29,4.66,4.8,4.22,4.36,11852090,0
2016-03-01,4.45,4.815,4.35,4.7,16894088,0
2016-03-02,4.71,4.89,4.57,4.82,8599416,0
2016-03-03,4.83,4.87,4.7,4.79,6819855,0
2016-03-04,4.83,4.99,4.73,4.86,5761090,0
2016-03-07,4.83,5.325,4.745,5.14,6560355,0
2016-03-08,5.18,5.19,4.8599,4.88,6192916,0
2016-03-09,4.91,4.98,4.73,4.91,3359118,0
2016-03-10,4.96,5.06,4.63,4.75,4453283,0
2016-03-11,4.84,4.89,4.67,4.88,3304871,0
2016-03-14,4.84,5.5,4.79,5.38,8599237,0
2016-03-15,5.35,5.37,4.95,4.99,5987805,0
2016-03-16,4.93,5.13,4.72,4.87,5130739,0
2016-03-17,4.81,4.98,4.6899,4.9,4431160,0
2016-03-18,4.94,5.12,4.88,5.07,9147998,0
2016-03-21,5.06,5.365,5.02,5.25,5561025,0
2016-03-22,5.18,5.6395,5.16,5.52,6847551,0
2016-03-23,5.51,5.62,5.15,5.16,6095630,0
2016-03-24,5.16,5.33,5,5.18,4622252,0
2016-03-28,5.21,5.24,5.04,5.04,3550966,0
2016-03-29,5.02,5.22,4.86,5.21,4465206,0
2016-03-30,5.26,5.59,5.08,5.14,5633275,0
2016-03-31,5.18,5.3212,5.09,5.16,6133593,0
2016-04-01,5.09,5.55,5.0799,5.49,5331821,0
2016-04-04,5.45,5.51,5.27,5.32,5261572,0
2016-04-05,5.26,5.53,5.16,5.34,4466906,0
2016-04-06,5.37,5.685,5.31,5.68,5960919,0
2016-04-07,5.65,5.805,5.47,5.49,6187690,0
2016-04-08,5.55,5.69,5.45,5.51,3742956,0
2016-04-11,5.58,5.75,5.45,5.47,4683247,0
2016-04-12,5.46,5.55,5.28,5.47,4126446,0
2016-04-13,5.58,5.6199,5.455,5.57,4263578,0
2016-04-14,5.64,5.7,5.46,5.57,6183932,0
2016-04-15,5.52,5.58,5.37,5.47,4582635,0
2016-04-18,5.42,5.58,5.35,5.49,3399283,0
2016-04-19,5.49,5.54,5.26,5.315,4574981,0
2016-04-20,5.29,5.34,5.12,5.23,3834171,0
2016-04-21,5.25,5.51,5.18,5.5,3795260,0
2016-04-22,5.49,5.6,5.33,5.6,4462076,0
2016-04-25,5.6,5.6285,5.41,5.45,2869071,0
2016-04-26,5.46,5.55,5.26,5.5,5215885,0
2016-04-27,5.44,5.54,5.38,5.48,4448016,0
2016-04-28,5.43,5.675,5.4,5.45,5376353,0
2016-04-29,5.43,5.49,5.24,5.24,4865763,0
2016-05-02,5.3,5.33,5.07,5.32,4987979,0
2016-05-03,5.21,5.27,5.01,5.03,3896763,0
2016-05-04,5.09,5.14,4.76,4.78,6291439,0
2016-05-05,4.71,4.82,4.51,4.58,6101078,0
2016-05-06,4.57,4.67,4.49,4.63,4494674,0
2016-05-09,4.52,4.82,4.49,4.79,5589323,0
2016-05-10,4.8,4.9,4.49,4.67,5407474,0
2016-05-11,4.64,4.7,4.44,4.46,3077072,0
2016-05-12,4.46,4.56,4.27,4.33,3492145,0
2016-05-13,4.3,4.47,4.3,4.41,3133669,0
2016-05-16,4.44,4.7,4.39,4.69,3791055,0
2016-05-17,4.68,5.05,4.67,4.86,5637854,0
2016-05-18,4.84,5.16,4.83,5.15,4811083,0
2016-05-19,5.12,5.31,5,5.1,3786329,0
2016-05-20,5.11,5.245,5.11,5.24,3368511,0
2016-05-23,5.27,5.47,5.26,5.36,3294604,0
2016-05-24,5.44,5.52,5.37,5.5,3266838,0
2016-05-25,5.9,6.06,5.73,5.78,9733556,0
2016-05-26,5.77,5.78,5.57,5.62,3166144,0
2016-05-27,5.64,5.86,5.5775,5.86,2915760,0
2016-05-31,5.98,6.2878,5.93,6.09,7962916,0
2016-06-01,6.02,6.21,6.01,6.14,7225788,0
2016-06-02,6.15,6.3,6.1,6.3,4011644,0
2016-06-03,6.31,6.3325,6.01,6.12,6724485,0
2016-06-06,6.1,6.51,5.94,6.47,5606584,0
2016-06-07,6.48,6.92,6.3,6.56,7350321,0
2016-06-08,6.66,6.75,6.54,6.7,4076090,0
2016-06-09,6.66,6.98,6.61,6.61,6022801,0
2016-06-10,6.55,6.59,6.36,6.495,3962383,0
2016-06-13,6.51,6.635,6.34,6.35,4279568,0
2016-06-14,6.3,6.585,6.28,6.57,3650786,0
2016-06-15,6.65,6.76,6.59,6.65,3902673,0
2016-06-16,6.63,6.8,6.5,6.77,3451287,0
2016-06-17,6.81,6.89,6.66,6.69,8824780,0
2016-06-20,6.85,6.95,6.71,6.81,3101222,0
2016-06-21,6.84,6.85,6.65,6.72,3100691,0
2016-06-22,6.72,6.89,6.57,6.69,3317521,0
2016-06-23,6.77,6.91,6.695,6.91,2541597,0
2016-06-24,6.53,6.79,6.49,6.66,5357379,0
2016-06-27,6.53,6.73,6.26,6.27,6874042,0
2016-06-28,6.4,7,6.38,6.97,8894864,0
2016-06-29,7.09,7.25,6.9,7.17,6179199,0
2016-06-30,7.28,7.4,7.14,7.27,5604107,0
2016-07-01,7.25,7.51,7.22,7.49,4615228,0
2016-07-05,7.46,7.5,7.21,7.23,3827375,0
2016-07-06,7.18,7.47,7.06,7.46,3443228,0
2016-07-07,7.49,7.65,7.33,7.46,3522201,0
2016-07-08,7.45,7.68,7.44,7.62,3580065,0
2016-07-11,7.8,7.97,7.74,7.77,4784688,0
2016-07-12,7.89,7.9,7.7,7.73,3709569,0
2016-07-13,7.75,7.78,7.4,7.43,4487418,0
2016-07-14,7.48,7.7,7.46,7.55,3445922,0
2016-07-15,7.62,7.66,7.505,7.56,4934782,0
2016-07-18,7.58,7.64,7.49,7.59,2564027,0
2016-07-19,7.58,7.63,7.24,7.26,3616789,0
2016-07-20,7.27,7.43,7.22,7.43,2862719,0
2016-07-21,7.49,7.56,7.34,7.44,3105369,0
2016-07-22,7.38,7.41,7.15,7.35,5513477,0
2016-07-25,7.35,7.43,7.24,7.3,4852578,0
2016-07-26,7.33,7.38,7.23,7.37,3354638,0
2016-07-27,7.42,7.5,7.32,7.41,4831199,0
2016-07-28,7.48,7.48,7.23,7.38,3215744,0
2016-07-29,7.32,7.435,7.11,7.32,3830848,0
2016-08-01,7.37,7.485,7.26,7.35,3827431,0
2016-08-02,7.36,7.39,7.06,7.19,3438770,0
2016-08-03,7.22,7.65,7.18,7.61,3954149,0
2016-08-04,7.68,7.7865,7.51,7.51,2997388,0
2016-08-05,7.55,7.7,7.51,7.64,2543038,0
2016-08-08,7.7,7.74,7.5,7.53,2508868,0
2016-08-09,7.6,7.68,7.46,7.57,3639668,0
2016-08-10,7.33,7.37,6.72,6.83,10794193,0
2016-08-11,6.9,6.96,6.71,6.86,5438774,0
2016-08-12,6.92,7.14,6.86,7.04,7960845,0
2016-08-15,7.12,7.615,7.1,7.51,4544746,0
2016-08-16,7.55,7.61,7.35,7.38,4242943,0
2016-08-17,7.4,7.45,7.28,7.36,2576839,0
2016-08-18,7.39,7.405,7.14,7.19,5320635,0
2016-08-19,7.16,7.17,6.955,7.025,5121842,0
2016-08-22,7.02,7.23,6.9,7.23,3897232,0
2016-08-23,7.29,7.47,7.27,7.4,2553482,0
2016-08-24,7.4,7.59,6.97,6.99,5352944,0
2016-08-25,7.07,7.21,6.64,6.87,5287020,0
2016-08-26,7.2,7.29,7.04,7.18,5170709,0
2016-08-29,7.2,7.219,6.99,7.21,3506410,0
2016-08-30,7.08,7.185,6.92,6.96,5121629,0
2016-08-31,7,7.02,6.78,6.84,3088521,0
2016-09-01,6.85,6.89,6.705,6.82,2571977,0
2016-09-02,6.83,6.92,6.72,6.77,2247544,0
2016-09-06,6.87,7.25,6.79,7.25,4217778,0
2016-09-07,7.25,7.6,7.19,7.25,4112943,0
2016-09-08,7.23,7.6,7.2,7.5,5000275,0
2016-09-09,7.64,8.15,7.58,7.79,14577195,0
2016-09-12,8,8.18,7.8,8.18,8513934,0
2016-09-13,8.01,8.1,7.85,7.96,5314983,0
2016-09-14,8.1,8.4162,8.1,8.31,5145362,0
2016-09-15,8.48,8.49,8.1,8.34,5706906,0
2016-09-16,1.17,1.68,1.16,1.29,240177084,0
2016-09-19,1.43,1.5,1.36,1.48,80537148,0
2016-09-20,1.49,1.52,1.39,1.46,28899941,0
2016-09-21,1.49,1.94,1.45,1.94,89890425,0
2016-09-22,2.24,2.25,2.05,2.15,83772899,0
2016-09-23,2.25,2.41,2.17,2.26,69853352,0
2016-09-26,2.3,2.43,2.27,2.35,37106990,0
2016-09-27,2.43,2.47,2.14,2.275,53038223,0
2016-09-28,2.31,2.31,2.12,2.195,27985484,0
2016-09-29,2.2,2.25,2,2.07,27579836,0
2016-09-30,2.08,2.09,1.98,2.08,16436572,0
2016-10-03,2.09,2.17,2.06,2.08,11035550,0
2016-10-04,2.08,2.09,1.98,2,11236843,0
2016-10-05,1.99,2.06,1.96,2.01,13274816,0
2016-10-06,1.99,2,1.87,1.88,13005612,0
2016-10-07,1.72,1.85,1.61,1.8,20528837,0
2016-10-10,1.76,1.92,1.76,1.88,8952872,0
2016-10-11,1.89,1.93,1.77,1.77,8818119,0
2016-10-12,1.78,1.7861,1.62,1.62,14476304,0
2016-10-13,1.63,1.7064,1.62,1.63,9786437,0
2016-10-14,1.66,1.67,1.55,1.56,9033101,0
2016-10-17,1.54,1.58,1.5,1.53,7821436,0
2016-10-18,1.5,1.63,1.5,1.59,7088721,0
2016-10-19,1.6,1.615,1.55,1.59,4137874,0
2016-10-20,1.56,1.62,1.56,1.57,5612920,0
2016-10-21,1.6,1.6,1.51,1.52,8165072,0
2016-10-24,1.55,1.62,1.52,1.58,6062434,0
2016-10-25,1.56,1.59,1.53,1.55,4503452,0
2016-10-26,1.55,1.67,1.55,1.6,6546394,0
2016-10-27,1.61,1.65,1.49,1.51,6593834,0
2016-10-28,1.51,1.52,1.42,1.44,9339385,0
2016-10-31,1.45,1.5656,1.42,1.52,6046916,0
2016-11-01,1.51,1.525,1.42,1.445,9606823,0
2016-11-02,1.45,1.46,1.34,1.34,6970169,0
2016-11-03,1.35,1.36,1.22,1.22,11301301,0
2016-11-04,1.25,1.52,1.25,1.45,15601787,0
2016-11-07,1.5,1.54,1.45,1.47,9804834,0
2016-11-08,1.49,1.5,1.41,1.45,5184445,0
2016-11-09,1.44,1.7,1.44,1.7,15651972,0
2016-11-10,1.47,1.53,1.32,1.4,22510458,0
2016-11-11,1.42,1.43,1.35,1.39,12230560,0
2016-11-14,1.43,1.45,1.32,1.35,10944833,0
2016-11-15,1.37,1.38,1.3,1.36,7181088,0
2016-11-16,1.31,1.37,1.29,1.29,9736055,0
2016-11-17,1.33,1.34,1.26,1.31,9506485,0
2016-11-18,1.32,1.35,1.28,1.3,5502149,0
2016-11-21,1.31,1.32,1.29,1.3,5647765,0
2016-11-22,1.32,1.32,1.26,1.26,5876698,0
2016-11-23,1.26,1.29,1.22,1.29,5917305,0
2016-11-25,1.28,1.32,1.26,1.31,3406392,0
2016-11-28,1.32,1.32,1.28,1.28,3813979,0
2016-11-29,1.27,1.29,1.25,1.27,11671065,0
2016-11-30,1.29,1.29,1.21,1.21,5623755,0
2016-12-01,1.22,1.24,1.18,1.18,8093043,0
2016-12-02,1.18,1.26,1.17,1.23,4662733,0
2016-12-05,1.24,1.29,1.24,1.29,4447863,0
2016-12-06,1.3,1.48,1.26,1.46,14050288,0
2016-12-07,1.48,1.49,1.33,1.33,10213706,0
2016-12-08,1.34,1.44,1.3389,1.43,6379234,0
2016-12-09,1.48,1.54,1.41,1.46,14171931,0
2016-12-12,1.45,1.46,1.34,1.35,6033285,0
2016-12-13,1.35,1.37,1.3,1.34,6099573,0
2016-12-14,1.32,1.35,1.28,1.29,4102869,0
2016-12-15,1.29,1.4,1.28,1.4,6832842,0
2016-12-16,1.4,1.43,1.34,1.4,20009839,0
2016-12-19,1.38,1.47,1.37,1.4,6756825,0
2016-12-20,1.41,1.46,1.39,1.42,4662172,0
2016-12-21,1.42,1.44,1.38,1.38,3588943,0
2016-12-22,1.36,1.38,1.32,1.32,5451715,0
2016-12-23,1.34,1.39,1.32,1.39,3853043,0
2016-12-27,1.38,1.4,1.32,1.32,3960576,0
2016-12-28,1.32,1.33,1.3,1.3,4728153,0
2016-12-29,1.3,1.32,1.26,1.29,5782407,0
2016-12-30,1.29,1.31,1.26,1.26,6381732,0
2017-01-03,1.28,1.32,1.2,1.27,7893695,0
2017-01-04,1.28,1.32,1.27,1.31,6128198,0
2017-01-05,1.34,1.34,1.3,1.32,4730057,0
2017-01-06,1.32,1.39,1.32,1.37,6006857,0
2017-01-09,1.39,1.45,1.36,1.42,7247261,0
2017-01-10,1.43,1.47,1.4,1.43,7265101,0
2017-01-11,1.45,1.47,1.35,1.35,9556169,0
2017-01-12,1.35,1.46,1.31,1.45,9773987,0
2017-01-13,1.44,1.47,1.41,1.43,6254692,0
2017-01-17,1.43,1.46,1.37,1.37,4341765,0
2017-01-18,1.41,1.44,1.36,1.42,5074529,0
2017-01-19,1.41,1.42,1.35,1.37,3463118,0
2017-01-20,1.38,1.4,1.34,1.35,4082291,0
2017-01-23,1.35,1.39,1.33,1.35,4983039,0
2017-01-24,1.37,1.37,1.31,1.35,5232775,0
2017-01-25,1.34,1.37,1.32,1.36,5277921,0
2017-01-26,1.37,1.37,1.31,1.32,3535168,0
2017-01-27,1.35,1.35,1.3,1.33,3493275,0
2017-01-30,1.32,1.33,1.27,1.28,4428464,0
2017-01-31,1.29,1.33,1.25,1.31,6938234,0
2017-02-01,1.3,1.32,1.29,1.3,3016069,0
2017-02-02,1.31,1.33,1.28,1.28,3036969,0
2017-02-03,1.3,1.33,1.28,1.33,3179643,0
2017-02-06,1.33,1.35,1.3,1.33,2455560,0
2017-02-07,1.33,1.34,1.29,1.31,3030814,0
2017-02-08,1.29,1.33,1.28,1.31,2976375,0
2017-02-09,1.29,1.33,1.29,1.32,2703089,0
2017-02-10,1.33,1.37,1.31,1.35,5820234,0
2017-02-13,1.38,1.42,1.34,1.37,5190670,0
2017-02-14,1.37,1.42,1.36,1.42,4915011,0
2017-02-15,1.42,1.73,1.41,1.62,31013211,0
2017-02-16,1.68,1.78,1.48,1.56,21307190,0
2017-02-17,1.55,1.56,1.49,1.51,7421115,0
2017-02-21,1.54,1.55,1.45,1.45,4540678,0
2017-02-22,1.48,1.54,1.43,1.43,4488145,0
2017-02-23,1.44,1.46,1.37,1.38,3454201,0
2017-02-24,1.4,1.47,1.38,1.39,5492342,0
2017-02-27,1.41,1.63,1.4,1.63,9241050,0
2017-02-28,1.5,1.58,1.45,1.51,10378319,0
2017-03-01,1.53,1.54,1.46,1.5,7003387,0
2017-03-02,1.52,1.53,1.43,1.43,5634329,0
2017-03-03,1.43,1.48,1.43,1.47,3357510,0
2017-03-06,1.5,1.55,1.44,1.47,6287431,0
2017-03-07,1.46,1.48,1.42,1.42,4095301,0
2017-03-08,1.42,1.5,1.42,1.45,5585500,0
2017-03-09,1.45,1.48,1.45,1.46,3335126,0
2017-03-10,1.47,1.48,1.44,1.46,3404567,0
2017-03-13,1.435,1.455,1.41,1.44,3063636,0
2017-03-14,1.43,1.45,1.38,1.38,5757779,0
2017-03-15,1.4,1.41,1.37,1.39,5799255,0
2017-03-16,1.4,1.4,1.38,1.38,2586847,0
2017-03-17,1.35,1.38,1.33,1.34,17104497,0
2017-03-20,1.34,1.35,1.32,1.32,3004330,0
2017-03-21,1.33,1.35,1.22,1.22,9333647,0
2017-03-22,1.22,1.28,1.22,1.24,5507401,0
2017-03-23,1.26,1.3,1.24,1.27,4142278,0
2017-03-24,1.28,1.29,1.25,1.26,2104816,0
2017-03-27,1.24,1.3,1.23,1.3,3728937,0
2017-03-28,1.3,1.33,1.28,1.29,2556189,0
2017-03-29,1.3,1.31,1.265,1.28,2840764,0
2017-03-30,1.29,1.3,1.26,1.26,1927551,0
2017-03-31,1.26,1.29,1.25,1.28,2079056,0
2017-04-03,1.29,1.29,1.22,1.22,3868191,0
2017-04-04,1.24,1.24,1.16,1.16,6185868,0
2017-04-05,1.18,1.19,1.02,1.03,15334511,0
2017-04-06,1.04,1.05,0.7327,0.9008,29254980,0
2017-04-07,0.8505,0.9399,0.8131,0.8963,9390076,0
2017-04-10,0.8828,0.9276,0.82,0.9001,7472494,0
2017-04-11,0.902,0.9282,0.8501,0.89,5524439,0
2017-04-12,0.895,0.9097,0.861,0.8818,3546166,0
2017-04-13,0.879,0.938,0.8603,0.902,4437478,0
2017-04-17,0.905,0.907,0.875,0.8834,1750010,0
2017-04-18,0.88,0.9095,0.82,0.8295,6089943,0
2017-04-19,0.83,0.87,0.82,0.8267,4353653,0
2017-04-20,0.828,0.8545,0.805,0.8243,4433937,0
2017-04-21,0.84,0.84,0.8187,0.8291,3010594,0
2017-04-24,0.8375,0.8375,0.78,0.8137,7656226,0
2017-04-25,0.8137,0.86,0.8105,0.8395,5712621,0
2017-04-26,0.85,0.8538,0.815,0.8304,4032914,0
2017-04-27,0.826,0.8494,0.81,0.829,3559063,0
2017-04-28,0.821,0.8335,0.806,0.8161,3055541,0
2017-05-01,0.82,0.83,0.81,0.818,3170866,0
2017-05-02,0.82,0.8344,0.801,0.8077,4204893,0
2017-05-03,0.8,0.808,0.7637,0.7795,6395694,0
2017-05-04,0.77,0.78,0.75,0.7602,5658823,0
2017-05-05,0.76,0.7644,0.73,0.7434,4088510,0
2017-05-08,0.7391,0.7749,0.73,0.734,4546253,0
2017-05-09,0.8,0.9889,0.7794,0.8473,19124818,0
2017-05-10,0.835,0.8586,0.783,0.8345,5799758,0
2017-05-11,0.8388,0.9587,0.82,0.926,12230567,0
2017-05-12,0.9256,1.05,0.885,1,17792750,0
2017-05-15,1.1,1.2,1.06,1.09,18442863,0
2017-05-16,1.14,1.18,1.1,1.13,10038103,0
2017-05-17,1.1,1.111,1.02,1.03,7419693,0
2017-05-18,1.02,1.11,1.01,1.09,4520269,0
2017-05-19,1.09,1.14,1.04,1.04,4638403,0
2017-05-22,1.06,1.07,1,1.02,4492351,0
2017-05-23,1.03,1.07,0.96,1.02,7455014,0
2017-05-24,1.02,1.02,0.98,1.02,2179560,0
2017-05-25,1.01,1.08,0.99,1.04,4455485,0
2017-05-26,1.03,1.07,0.98,0.99,4353676,0
2017-05-30,0.99,1.02,0.9277,0.96,3473231,0
2017-05-31,0.98,0.9899,0.9028,0.9213,6190911,0
2017-06-01,0.9204,1.05,0.92,1.04,6495427,0
2017-06-02,1.05,1.05,0.9711,1.01,4330744,0
2017-06-05,1.01,1.07,0.9902,1.05,4129449,0
2017-06-06,1.05,1.07,1.01,1.02,3203909,0
2017-06-07,1.13,1.17,1.05,1.06,12963988,0
2017-06-08,1.06,1.06,1.02,1.04,4113497,0
2017-06-09,1.04,1.05,1,1.01,3162384,0
2017-06-12,1.02,1.06,1.01,1.06,3856324,0
2017-06-13,1.04,1.07,1.03,1.06,2338326,0
2017-06-14,1.07,1.08,1.06,1.07,2515512,0
2017-06-15,1.05,1.08,1.04,1.04,2710283,0
2017-06-16,1.03,1.11,1.03,1.1,18414543,0
2017-06-19,1.12,1.13,1.0825,1.1,3855169,0
2017-06-20,1.1,1.14,1.1,1.13,4204437,0
2017-06-21,1.14,1.17,1.13,1.16,5438274,0
2017-06-22,1.18,1.22,1.17,1.19,4824969,0
2017-06-23,1.2,1.21,1.13,1.18,12273959,0
2017-06-26,1.21,1.22,1.16,1.185,2913530,0
2017-06-27,1.17,1.21,1.1,1.11,5744188,0
2017-06-28,1.09,1.19,1.09,1.18,4246928,0
2017-06-29,1.2,1.2,1.12,1.15,3100854,0
2017-06-30,1.15,1.17,1.1299,1.15,2016431,0
2017-07-03,1.15,1.16,1.13,1.15,1358943,0
2017-07-05,1.13,1.21,1.13,1.19,3994806,0
2017-07-06,1.2,1.2,1.16,1.18,2980137,0
2017-07-07,1.2,1.21,1.16,1.18,2836798,0
2017-07-10,1.18,1.22,1.14,1.16,5352619,0
2017-07-11,1.16,1.19,1.13,1.17,2696059,0
2017-07-12,1.19,1.2,1.16,1.17,1831495,0
2017-07-13,1.16,1.185,1.15,1.17,2266106,0
2017-07-14,1.17,1.19,1.16,1.16,1955484,0
2017-07-17,1.16,1.18,1.14,1.14,2898525,0
2017-07-18,1.21,1.53,1.17,1.45,32016230,0
2017-07-19,1.54,1.64,1.38,1.42,25134261,0
2017-07-20,1.42,1.54,1.38,1.51,11288880,0
2017-07-21,1.53,1.54,1.45,1.48,7122158,0
2017-07-24,1.58,1.75,1.46,1.51,34485496,0
2017-07-25,1.27,1.27,1.05,1.1,33995955,0
2017-07-26,1.1,1.11,1.07,1.09,6684410,0
2017-07-27,1.09,1.1,1,1.02,8756910,0
2017-07-28,1,1.0189,0.91,0.9596,12464671,0
2017-07-31,0.955,1.07,0.955,1.04,7678495,0
2017-08-01,1.06,1.06,1.01,1.03,3984187,0
2017-08-02,1.04,1.05,0.9501,0.9651,6298377,0
2017-08-03,0.97,0.9899,0.95,0.9686,4675486,0
2017-08-04,0.97,1.06,0.965,1,6450645,0
2017-08-07,1.02,1.02,0.94,0.9601,5658839,0
2017-08-08,0.98,1.02,0.9602,0.9712,4237351,0
2017-08-09,1.07,1.09,0.99,0.99,8512501,0
2017-08-10,1,1.01,0.965,0.98,4839212,0
2017-08-11,0.983,1.02,0.9709,0.9983,3688982,0
2017-08-14,0.9985,1.05,0.99,1.03,3825183,0
2017-08-15,1.04,1.04,1.01,1.01,2289994,0
2017-08-16,1.02,1.05,1,1.01,2092137,0
2017-08-17,1,1.03,0.97,0.9896,3275624,0
2017-08-18,0.9704,1.01,0.97,1,2712189,0
2017-08-21,1,1.01,0.98,1,2908647,0
2017-08-22,1,1.01,1,1,1810544,0
2017-08-23,1.05,1.06,1.02,1.04,4393040,0
2017-08-24,1.04,1.06,1.0399,1.05,2491552,0
2017-08-25,1.05,1.08,1.04,1.06,5298103,0
2017-08-28,1.07,1.13,1.06,1.08,3648734,0
2017-08-29,1.08,1.1,1.06,1.07,2936601,0
2017-08-30,1.06,1.08,1.05,1.07,3548173,0
2017-08-31,1.06,1.08,1.05,1.05,3826369,0
2017-09-01,1.05,1.16,1.05,1.1,7912802,0
2017-09-05,1.11,1.11,1.06,1.08,4239560,0
2017-09-06,1.08,1.14,1.08,1.1,3085453,0
2017-09-07,1.1,1.19,1.095,1.18,5868071,0
2017-09-08,1.17,1.18,1.13,1.16,4008471,0
2017-09-11,1.17,1.17,1.13,1.15,3496718,0
2017-09-12,1.15,1.18,1.14,1.14,4046363,0
2017-09-13,1.14,1.2,1.14,1.19,4667655,0
2017-09-14,1.19,1.23,1.14,1.15,7095566,0
2017-09-15,1.16,1.16,1.11,1.14,8497634,0
2017-09-18,1.14,1.15,1.11,1.12,4543590,0
2017-09-19,1.13,1.15,1.12,1.14,4732636,0
2017-09-20,1.15,1.17,1.14,1.15,2883814,0
2017-09-21,1.15,1.17,1.14,1.16,2953564,0
2017-09-22,1.17,1.18,1.15,1.16,2839238,0
2017-09-25,1.17,1.28,1.16,1.21,11453738,0
2017-09-26,1.27,1.27,1.17,1.18,4945864,0
2017-09-27,1.2,1.2,1.13,1.15,5350037,0
2017-09-28,1.16,1.16,1.13,1.15,3059534,0
2017-09-29,1.16,1.16,1.14,1.14,2923797,0
2017-10-02,1.14,1.17,1.14,1.17,3237161,0
2017-10-03,1.17,1.17,1.14,1.15,5714519,0
2017-10-04,1.17,1.17,1.14,1.16,4186079,0
2017-10-05,1.15,1.18,1.14,1.16,4303803,0
2017-10-06,1.15,1.17,1.12,1.145,4391745,0
2017-10-09,1.14,1.17,1.13,1.16,2363236,0
2017-10-10,1.17,1.17,1.14,1.17,3278229,0
2017-10-11,1.16,1.225,1.15,1.155,4619453,0
2017-10-12,1.15,1.2,1.14,1.18,4061213,0
2017-10-13,1.15,1.18,1.13,1.14,4652974,0
2017-10-16,1.14,1.16,1.11,1.12,3844034,0
2017-10-17,1.12,1.13,1.06,1.08,4634950,0
2017-10-18,1.07,1.085,1.01,1.02,5312630,0
2017-10-19,1.01,1.08,0.9803,1.06,7496100,0
2017-10-20,1.06,1.08,1.02,1.05,2757362,0
2017-10-23,1.05,1.05,1.02,1.03,1738653,0
2017-10-24,1.03,1.04,1,1.03,2007685,0
2017-10-25,1.03,1.04,0.98,1.01,3332116,0
2017-10-26,1,1.01,0.9618,1,3310058,0
2017-10-27,0.99,1.05,0.99,1.05,3249992,0
2017-10-30,1.05,1.06,1.02,1.02,2212500,0
2017-10-31,1.12,1.16,1.07,1.09,7067552,0
2017-11-01,1.09,1.14,1.09,1.11,3700255,0
2017-11-02,1.12,1.14,1.1,1.13,2361392,0
2017-11-03,1.13,1.15,1.12,1.14,2893935,0
2017-11-06,1.15,1.17,1.12,1.13,2584542,0
2017-11-07,1.12,1.17,1.12,1.12,3832120,0
2017-11-08,1.12,1.14,1.08,1.14,3179490,0
2017-11-09,1.12,1.14,1.11,1.13,2244807,0
2017-11-10,1.13,1.1323,1.1,1.125,2286289,0
