Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.45,3.53,3.42,3.44,2247600,0
2005-02-28,3.46,3.52,3.44,3.5,2692000,0
2005-03-01,3.49,3.76,3.46,3.7,6335500,0
2005-03-02,3.64,3.72,3.62,3.65,6147000,0
2005-03-03,3.71,3.86,3.7,3.83,6366500,0
2005-03-04,3.84,3.9,3.78,3.84,4553600,0
2005-03-07,3.8,3.93,3.75,3.9,3106500,0
2005-03-08,3.78,3.83,3.69,3.75,5509200,0
2005-03-09,3.73,3.81,3.67,3.76,2464300,0
2005-03-10,3.75,4.17,3.73,4.03,12389700,0
2005-03-11,4.05,4.15,3.92,4.03,16867900,0
2005-03-14,4.07,4.28,4.04,4.24,13826200,0
2005-03-15,4.24,4.24,4.05,4.12,5540200,0
2005-03-16,4.1,4.18,4.09,4.09,4238900,0
2005-03-17,4.1,4.23,4.07,4.17,8758700,0
2005-03-18,4.17,4.17,4.07,4.1,5594500,0
2005-03-21,4.09,4.1,4.01,4.08,2143900,0
2005-03-22,4.03,4.04,3.75,3.9,14297300,0
2005-03-23,3.82,3.88,3.76,3.78,3499700,0
2005-03-24,3.8,3.94,3.8,3.86,2689900,0
2005-03-28,3.9,3.95,3.88,3.88,2207900,0
2005-03-29,3.83,3.97,3.83,3.93,3185500,0
2005-03-30,3.92,4.08,3.84,3.93,6872300,0
2005-03-31,3.98,4.03,3.95,3.96,3896300,0
2005-04-01,3.97,4.03,3.91,3.92,2737300,0
2005-04-04,3.91,3.92,3.78,3.86,2454200,0
2005-04-05,3.78,3.91,3.77,3.9,3043500,0
2005-04-06,3.83,3.85,3.75,3.77,4571700,0
2005-04-07,3.75,4.02,3.7,4.01,23070900,0
2005-04-08,4.02,4.07,3.93,3.99,5228600,0
2005-04-11,3.91,4.02,3.9,3.99,4414600,0
2005-04-12,4.07,4.08,3.92,4.06,3678600,0
2005-04-13,4.03,4.3,4.02,4.19,9621500,0
2005-04-14,4.28,4.33,4.15,4.18,5667100,0
2005-04-15,4.15,4.21,3.9,3.98,4806500,0
2005-04-18,3.94,4.03,3.9,4.01,5928600,0
2005-04-19,4,4.05,3.96,3.96,3193700,0
2005-04-20,3.96,4.03,3.94,3.99,3218000,0
2005-04-21,4,4.04,3.92,3.98,8733700,0
2005-04-22,3.95,3.98,3.88,3.92,1970000,0
2005-04-25,3.95,4.02,3.9,3.95,4265000,0
2005-04-26,3.95,3.96,3.88,3.89,1097700,0
2005-04-27,3.88,3.89,3.8,3.87,2271800,0
2005-04-28,3.9,3.9,3.72,3.79,2154300,0
2005-04-29,3.78,3.82,3.62,3.63,2484700,0
2005-05-02,3.67,3.71,3.58,3.65,2447900,0
2005-05-03,3.65,3.65,3.51,3.51,2139100,0
2005-05-04,3.55,3.67,3.54,3.6,3321200,0
2005-05-05,3.6,3.61,3.53,3.57,3010000,0
2005-05-06,3.6,3.64,3.5,3.55,1726200,0
2005-05-09,3.55,3.58,3.51,3.53,2092600,0
2005-05-10,3.5,3.56,3.4,3.49,3529700,0
2005-05-11,3.51,3.81,3.5,3.78,5105800,0
2005-05-12,3.76,3.85,3.66,3.85,3229900,0
2005-05-13,3.8,4.5,3.65,3.97,16999600,0
2005-05-16,3.95,4.05,3.92,3.94,6377500,0
2005-05-17,3.94,3.97,3.82,3.9,3040000,0
2005-05-18,3.9,4,3.9,3.96,4075900,0
2005-05-19,3.97,4.11,3.97,4.1,3196400,0
2005-05-20,4.08,4.1,4.01,4.05,2759600,0
2005-05-23,4.05,4.18,4.02,4.11,1908800,0
2005-05-24,4.1,4.17,4.02,4.03,2240500,0
2005-05-25,4.04,4.12,4.03,4.05,2335100,0
2005-05-26,4.04,4.05,4.02,4.02,1687700,0
2005-05-27,4.02,4.06,4.01,4.06,1450600,0
2005-05-31,4.05,4.06,3.95,3.96,4717400,0
2005-06-01,3.95,4.1,3.95,4.1,1882500,0
2005-06-02,4,4.05,3.97,4,2542800,0
2005-06-03,4,4,3.96,3.99,1543900,0
2005-06-06,4.03,4.1,3.98,4.07,3390200,0
2005-06-07,4,4.07,3.99,4.05,1944400,0
2005-06-08,4.05,4.23,4.05,4.16,4645100,0
2005-06-09,4.15,4.48,4.12,4.34,13751900,0
2005-06-10,4.34,4.44,4.29,4.34,9544600,0
2005-06-13,4.3,4.47,4.27,4.27,4744200,0
2005-06-14,4.28,4.36,4.26,4.28,2163000,0
2005-06-15,4.27,4.34,4.24,4.32,2498900,0
2005-06-16,4.35,4.48,4.31,4.41,5692700,0
2005-06-17,4.46,4.52,4.36,4.5,7671000,0
2005-06-20,4.5,4.75,4.4,4.6,8621900,0
2005-06-21,4.65,4.67,4.55,4.59,7109400,0
2005-06-22,4.59,4.67,4.51,4.55,4314800,0
2005-06-23,4.2,4.55,3.98,4.11,24980000,0
2005-06-24,4.2,4.26,4.03,4.1,19483800,0
2005-06-27,4.1,4.14,3.99,4.03,8684300,0
2005-06-28,4.1,4.18,4.06,4.1,4244600,0
2005-06-29,4.1,4.27,4.08,4.24,4000300,0
2005-06-30,4.25,4.29,4.16,4.18,2392000,0
2005-07-01,4.2,4.32,4.15,4.25,3722100,0
2005-07-05,4.02,4.28,4.02,4.15,8688700,0
2005-07-06,4.18,4.22,4.11,4.12,2737000,0
2005-07-07,4.03,4.19,4.03,4.17,3423700,0
2005-07-08,4.2,4.32,4.13,4.27,4206200,0
2005-07-11,4.27,4.4,4.23,4.4,3772600,0
2005-07-12,4.33,4.41,4.26,4.4,4858400,0
2005-07-13,4.39,4.4,4.22,4.33,3559900,0
2005-07-14,4.33,4.36,4.14,4.21,5151100,0
2005-07-15,4.2,4.25,4.18,4.19,1469600,0
2005-07-18,4.16,4.3,4.15,4.29,2940100,0
2005-07-19,4.28,4.3,4.19,4.25,2836800,0
2005-07-20,4.25,4.41,4.22,4.34,4571300,0
2005-07-21,4.33,4.38,4.26,4.3,3220800,0
2005-07-22,4.27,4.32,4.24,4.25,3391800,0
2005-07-25,4.2,4.41,4.2,4.37,4955300,0
2005-07-26,4.4,4.42,4.36,4.37,2147000,0
2005-07-27,4.36,4.4,4.35,4.38,1473800,0
2005-07-28,4.38,4.5,4.38,4.5,6515800,0
2005-07-29,4.47,4.52,4.42,4.49,6313100,0
2005-08-01,4.49,4.64,4.49,4.64,3874200,0
2005-08-02,4.63,4.85,4.63,4.8,9401600,0
2005-08-03,4.8,4.8,4.6,4.74,4177400,0
2005-08-04,4.69,4.82,4.65,4.7,4150500,0
2005-08-05,4.72,4.72,4.55,4.61,2981900,0
2005-08-08,4.61,4.65,4.54,4.6,2868900,0
2005-08-09,4.56,4.65,4.56,4.63,1778600,0
2005-08-10,4.63,4.83,4.63,4.82,5434700,0
2005-08-11,4.82,4.83,4.68,4.74,2493700,0
2005-08-12,4.7,4.77,4.65,4.77,3451400,0
2005-08-15,4.77,4.77,4.59,4.6,5588800,0
2005-08-16,4.5,4.55,4.38,4.42,15969100,0
2005-08-17,4.4,4.48,4.4,4.43,16773100,0
2005-08-18,4.42,4.43,4.4,4.43,4992700,0
2005-08-19,4.41,4.42,4.23,4.35,4719700,0
2005-08-22,4.37,4.39,4.17,4.21,6169600,0
2005-08-23,4.2,4.24,4.16,4.23,2489600,0
2005-08-24,4.2,4.22,4.12,4.13,3887500,0
2005-08-25,4.12,4.3,4.05,4.29,7625500,0
2005-08-26,4.25,4.26,4.18,4.23,1861700,0
2005-08-29,4.2,4.25,4.18,4.24,2030000,0
2005-08-30,4.2,4.2,4.09,4.13,6408900,0
2005-08-31,4.11,4.12,4,4.08,5323600,0
2005-09-01,4.03,4.1,3.91,3.98,5267400,0
2005-09-02,3.93,4.02,3.91,3.97,4655700,0
2005-09-06,4,4.13,3.99,4.1,3870500,0
2005-09-07,4.11,4.28,4.08,4.22,5477700,0
2005-09-08,4.21,4.26,4.15,4.22,2357500,0
2005-09-09,4.22,4.28,4.21,4.24,3123600,0
2005-09-12,4.22,4.28,4.17,4.28,2904000,0
2005-09-13,4.25,4.27,4.15,4.18,2748700,0
2005-09-14,4.15,4.23,4.1,4.1,3203100,0
2005-09-15,4.1,4.13,3.99,4.05,3953100,0
2005-09-16,4.02,4.04,3.93,4,6217200,0
2005-09-19,4,4.03,3.91,3.95,3784000,0
2005-09-20,3.95,3.96,3.76,3.83,5355100,0
2005-09-21,3.78,3.83,3.62,3.65,5871800,0
2005-09-22,3.6,4.1,3.6,4.07,17541300,0
2005-09-23,4,4.09,3.96,4,4359800,0
2005-09-26,4.02,4.07,3.98,3.99,2945200,0
2005-09-27,3.97,4.01,3.94,3.95,2699100,0
2005-09-28,3.95,3.98,3.83,3.85,2544600,0
2005-09-29,3.84,3.91,3.79,3.84,2313000,0
2005-09-30,3.84,3.93,3.82,3.88,4369800,0
2005-10-03,3.9,4.03,3.9,3.94,2890300,0
2005-10-04,3.96,4.06,3.95,3.99,4600500,0
2005-10-05,3.98,4,3.85,3.9,1885800,0
2005-10-06,3.89,3.9,3.75,3.75,3762600,0
2005-10-07,3.76,3.82,3.72,3.8,3451700,0
2005-10-10,3.8,3.82,3.71,3.74,2336200,0
2005-10-11,3.72,3.74,3.61,3.63,2241800,0
2005-10-12,3.63,3.73,3.57,3.61,4972700,0
2005-10-13,3.6,3.71,3.54,3.64,3636100,0
2005-10-14,3.63,3.68,3.56,3.68,2374600,0
2005-10-17,3.63,3.72,3.6,3.7,1984200,0
2005-10-18,3.7,3.74,3.57,3.58,4122500,0
2005-10-19,3.56,3.59,3.45,3.56,3421300,0
2005-10-20,3.57,3.6,3.52,3.54,1519000,0
2005-10-21,3.52,3.56,3.47,3.5,4762100,0
2005-10-24,3.49,3.62,3.49,3.58,4561200,0
2005-10-25,3.56,3.58,3.44,3.48,2877800,0
2005-10-26,3.48,3.53,3.45,3.48,3154700,0
2005-10-27,3.49,3.53,3.4,3.43,1961700,0
2005-10-28,3.44,3.44,3.35,3.44,3010600,0
2005-10-31,3.44,3.52,3.43,3.5,3293800,0
2005-11-01,3.53,3.63,3.51,3.56,3847400,0
2005-11-02,3.56,3.65,3.53,3.62,3760700,0
2005-11-03,3.7,3.74,3.66,3.7,3786800,0
2005-11-04,3.7,3.77,3.63,3.71,2606100,0
2005-11-07,3.69,3.75,3.69,3.73,3143700,0
2005-11-08,3.7,3.74,3.48,3.55,5459600,0
2005-11-09,3.57,3.58,3.42,3.49,6422100,0
2005-11-10,3.48,3.49,3.32,3.38,7176300,0
2005-11-11,3.38,3.43,3.23,3.31,6952500,0
2005-11-14,3.31,3.31,3.23,3.28,5760200,0
2005-11-15,3.27,3.4,3.25,3.37,5998900,0
2005-11-16,3.4,3.56,3.38,3.43,8223900,0
2005-11-17,3.48,3.61,3.46,3.55,5462100,0
2005-11-18,3.59,3.62,3.52,3.58,3010000,0
2005-11-21,3.55,3.74,3.55,3.7,4732500,0
2005-11-22,3.71,3.78,3.7,3.74,3309100,0
2005-11-23,3.74,3.92,3.73,3.92,3131000,0
2005-11-25,3.89,3.9,3.77,3.8,2153000,0
2005-11-28,3.77,3.78,3.68,3.69,3432700,0
2005-11-29,3.7,3.74,3.69,3.73,2568700,0
2005-11-30,3.7,3.73,3.65,3.69,2591000,0
2005-12-01,3.7,3.83,3.7,3.81,2742200,0
2005-12-02,3.77,3.86,3.76,3.82,1744000,0
2005-12-05,3.78,3.8,3.72,3.77,3046000,0
2005-12-06,3.74,3.94,3.73,3.92,5690800,0
2005-12-07,3.92,4,3.9,3.96,4596200,0
2005-12-08,3.93,4.02,3.91,3.97,2799000,0
2005-12-09,3.92,3.98,3.92,3.95,1691100,0
2005-12-12,3.91,3.95,3.77,3.79,2450700,0
2005-12-13,3.75,3.77,3.56,3.61,6130700,0
2005-12-14,3.6,3.75,3.6,3.73,3321000,0
2005-12-15,3.72,3.78,3.65,3.76,9164100,0
2005-12-16,3.8,3.8,3.57,3.64,14090200,0
2005-12-19,3.63,3.64,3.52,3.53,6786500,0
2005-12-20,3.53,3.56,3.45,3.47,5148600,0
2005-12-21,3.45,3.59,3.45,3.55,4649900,0
2005-12-22,3.55,3.57,3.51,3.57,2076100,0
2005-12-23,3.55,3.56,3.51,3.53,1563500,0
2005-12-27,3.51,3.55,3.46,3.5,4194100,0
2005-12-28,3.48,3.53,3.47,3.52,3757800,0
2005-12-29,3.51,3.54,3.45,3.45,2825100,0
2005-12-30,3.44,3.48,3.4,3.48,3500400,0
2006-01-03,3.47,3.5,3.45,3.46,3844700,0
2006-01-04,3.46,3.49,3.41,3.48,3097900,0
2006-01-05,3.46,3.49,3.45,3.47,2309100,0
2006-01-06,3.47,3.62,3.47,3.59,3541800,0
2006-01-09,3.62,3.63,3.55,3.58,2649000,0
2006-01-10,3.63,3.78,3.61,3.69,9004600,0
2006-01-11,3.72,3.76,3.7,3.73,3842300,0
2006-01-12,3.71,3.76,3.66,3.71,6352200,0
2006-01-13,3.68,3.71,3.64,3.66,2017300,0
2006-01-17,3.61,3.65,3.57,3.61,2217400,0
2006-01-18,3.56,3.63,3.55,3.61,1260000,0
2006-01-19,3.57,3.64,3.55,3.59,5074700,0
2006-01-20,3.57,3.6,3.56,3.58,2251200,0
2006-01-23,3.58,3.58,3.47,3.51,6369200,0
2006-01-24,3.51,3.6,3.51,3.59,2750100,0
2006-01-25,3.58,3.76,3.57,3.72,3959100,0
2006-01-26,3.73,3.74,3.66,3.72,1745900,0
2006-01-27,3.68,3.76,3.68,3.72,2136100,0
2006-01-30,3.65,3.68,3.59,3.6,2515700,0
2006-01-31,3.59,3.62,3.56,3.59,2995900,0
2006-02-01,3.57,3.67,3.57,3.63,3115700,0
2006-02-02,3.63,3.65,3.57,3.63,3461200,0
2006-02-03,3.63,3.71,3.62,3.7,2369300,0
2006-02-06,3.66,3.69,3.56,3.59,2536200,0
2006-02-07,3.57,3.59,3.53,3.54,2435700,0
2006-02-08,3.55,3.56,3.5,3.53,2408500,0
2006-02-09,3.52,3.58,3.52,3.56,3097700,0
2006-02-10,3.54,3.57,3.52,3.53,1885500,0
2006-02-13,3.52,3.54,3.49,3.51,2343800,0
2006-02-14,3.51,3.54,3.49,3.52,3563000,0
2006-02-15,3.5,3.54,3.49,3.51,5257000,0
2006-02-16,3.51,3.53,3.49,3.53,4482700,0
2006-02-17,3.52,3.58,3.5,3.54,4430600,0
2006-02-21,3.52,3.57,3.51,3.56,4878800,0
2006-02-22,3.6,3.68,3.58,3.64,3413200,0
2006-02-23,3.75,3.75,3.61,3.66,2991100,0
2006-02-24,3.65,3.67,3.62,3.62,2060200,0
2006-02-27,3.6,3.65,3.59,3.62,2018600,0
2006-02-28,3.62,3.71,3.62,3.69,3569300,0
2006-03-01,3.93,3.97,3.83,3.89,13194400,0
2006-03-02,4.07,4.13,4,4.1,24650600,0
2006-03-03,4.16,4.16,4.07,4.09,13189200,0
2006-03-06,4.12,4.12,4.02,4.05,7197800,0
2006-03-07,4.08,4.08,3.98,4,3960500,0
2006-03-08,3.92,3.92,3.81,3.87,6677800,0
2006-03-09,4,4.05,3.94,3.98,7220500,0
2006-03-10,4,4.01,3.97,3.98,4156400,0
2006-03-13,3.98,4.01,3.96,3.96,4700000,0
2006-03-14,3.95,3.99,3.91,3.96,2875600,0
2006-03-15,3.98,4.02,3.9,3.92,4144500,0
2006-03-16,3.92,3.93,3.88,3.9,2914800,0
2006-03-17,3.9,3.95,3.87,3.94,3072500,0
2006-03-20,3.94,3.94,3.85,3.87,3107900,0
2006-03-21,3.86,3.87,3.78,3.79,3774500,0
2006-03-22,3.79,3.85,3.76,3.83,2215700,0
2006-03-23,3.84,3.95,3.8,3.88,3970600,0
2006-03-24,3.85,3.88,3.83,3.87,2055900,0
2006-03-27,3.91,4.05,3.9,4.02,7640300,0
2006-03-28,4.02,4.08,3.96,3.99,4721200,0
2006-03-29,4.01,4.08,4,4,2478800,0
2006-03-30,4.01,4.06,3.98,3.98,3376300,0
2006-03-31,3.98,4.01,3.95,4,2779200,0
2006-04-03,4.01,4.03,3.9,3.91,4976400,0
2006-04-04,3.98,4,3.94,3.96,3601200,0
2006-04-05,3.96,4.03,3.95,4.01,7556500,0
2006-04-06,4,4.07,3.9,4.07,14100300,0
2006-04-07,4.08,4.09,4,4.04,7191000,0
2006-04-10,4.27,4.29,4.16,4.22,18712100,0
2006-04-11,4.25,4.34,4.22,4.26,11841300,0
2006-04-12,4.33,4.42,4.29,4.33,10220400,0
2006-04-13,4.33,4.39,4.31,4.33,7921000,0
2006-04-17,4.35,4.36,4.14,4.31,6914200,0
2006-04-18,4.29,4.34,4.25,4.29,5170100,0
2006-04-19,4.28,4.31,4.24,4.3,3915100,0
2006-04-20,4.32,4.46,4.3,4.44,8481900,0
2006-04-21,4.45,4.5,4.43,4.48,7570900,0
2006-04-24,4.48,4.48,4.39,4.47,3054300,0
2006-04-25,4.47,4.48,4.33,4.39,3880900,0
2006-04-26,4.39,4.5,4.39,4.5,6412200,0
2006-04-27,4.5,4.52,4.42,4.5,6043800,0
2006-04-28,4.49,4.51,4.45,4.5,3323600,0
2006-05-01,4.5,4.55,4.43,4.44,6137400,0
2006-05-02,4.41,4.44,4.2,4.4,4598700,0
2006-05-03,4.33,4.48,4.33,4.46,3817800,0
2006-05-04,4.44,4.5,4.37,4.5,3708400,0
2006-05-05,4.5,4.65,4.47,4.65,6327200,0
2006-05-08,4.65,4.75,4.64,4.67,4664100,0
2006-05-09,4.67,4.77,4.65,4.71,6734900,0
2006-05-10,4.7,4.71,4.6,4.63,3690300,0
2006-05-11,4.63,4.64,4.51,4.56,3456000,0
2006-05-12,4.51,4.58,4.39,4.52,13019800,0
2006-05-15,4.5,4.52,4.41,4.5,3335200,0
2006-05-16,4.49,4.54,4.43,4.46,3199800,0
2006-05-17,4.43,4.45,4.25,4.31,5848400,0
2006-05-18,4.32,4.43,4.31,4.42,2905900,0
2006-05-19,4.44,4.52,4.42,4.49,4687900,0
2006-05-22,4.49,4.5,4.35,4.4,2567500,0
2006-05-23,4.4,4.45,4.34,4.35,15503700,0
2006-05-24,4.36,4.37,4.08,4.2,5692000,0
2006-05-25,4.25,4.32,4.21,4.29,2459000,0
2006-05-26,4.31,4.38,4.3,4.38,1664500,0
2006-05-30,4.49,4.5,4.39,4.47,4890600,0
2006-05-31,4.49,4.74,4.48,4.7,11238700,0
2006-06-01,4.71,4.79,4.64,4.71,6761700,0
2006-06-02,4.72,4.89,4.72,4.85,6906700,0
2006-06-05,4.86,4.9,4.7,4.7,5401200,0
2006-06-06,4.75,4.85,4.68,4.74,7550900,0
2006-06-07,4.73,4.77,4.68,4.68,8380500,0
2006-06-08,4.68,4.73,4.4,4.59,6576700,0
2006-06-09,4.6,4.65,4.54,4.59,8404100,0
2006-06-12,4.62,4.63,4.45,4.47,3315600,0
2006-06-13,4.41,4.45,4.3,4.35,6010700,0
2006-06-14,4.36,4.37,4.3,4.35,4015800,0
2006-06-15,4.39,4.5,4.38,4.46,3604700,0
2006-06-16,4.49,4.52,4.42,4.45,2078000,0
2006-06-19,4.49,4.5,4.41,4.46,3096600,0
2006-06-20,4.44,4.49,4.4,4.42,1812200,0
2006-06-21,4.41,4.55,4.41,4.55,4385000,0
2006-06-22,4.27,4.4,4.03,4.2,22268100,0
2006-06-23,4.22,4.28,4.17,4.18,6131000,0
2006-06-26,4.19,4.2,4.06,4.09,4267900,0
2006-06-27,4.06,4.13,4.06,4.07,2756500,0
2006-06-28,4.14,4.2,4.08,4.13,5489600,0
2006-06-29,4.17,4.23,4.14,4.22,9493600,0
2006-06-30,4.24,4.25,4.18,4.24,2361000,0
2006-07-03,4.24,4.25,4.2,4.21,823700,0
2006-07-05,4.21,4.24,4.15,4.18,2399000,0
2006-07-06,4.19,4.27,4.19,4.25,2498200,0
2006-07-07,4.22,4.26,4.21,4.23,1361200,0
2006-07-10,4.23,4.65,4.23,4.4,14473500,0
2006-07-11,4.36,4.46,4.32,4.4,3428800,0
2006-07-12,4.48,4.59,4.44,4.5,8191000,0
2006-07-13,4.47,4.55,4.44,4.51,3106800,0
2006-07-14,4.49,4.5,4.37,4.47,3077500,0
2006-07-17,4.42,4.47,4.37,4.38,2600200,0
2006-07-18,4.36,4.38,4.2,4.28,4491100,0
2006-07-19,4.29,4.35,4.27,4.32,3114200,0
2006-07-20,4.33,4.36,4.27,4.28,1029100,0
2006-07-21,4.26,4.27,4.15,4.16,2645800,0
2006-07-24,4.2,4.27,4.2,4.26,1323500,0
2006-07-25,4.32,4.46,4.3,4.46,2680200,0
2006-07-26,4.46,4.47,4.35,4.41,1952700,0
2006-07-27,4.26,4.42,4.26,4.32,1940800,0
2006-07-28,4.29,4.34,4.27,4.27,1245700,0
2006-07-31,4.25,4.32,4.22,4.22,2373900,0
2006-08-01,4.2,4.32,4.19,4.28,4891800,0
2006-08-02,4.3,4.43,4.28,4.41,3577300,0
2006-08-03,4.42,4.53,4.41,4.43,4863300,0
2006-08-04,4.47,4.49,4.25,4.41,3365000,0
2006-08-07,4.34,4.37,4.29,4.34,1144800,0
2006-08-08,4.31,4.46,4.31,4.4,1949800,0
2006-08-09,4.4,4.45,4.33,4.33,1011700,0
2006-08-10,4.32,4.41,4.29,4.41,1675500,0
2006-08-11,4.38,4.45,4.37,4.43,1177800,0
2006-08-14,4.41,4.53,4.4,4.46,2475000,0
2006-08-15,4.49,4.55,4.48,4.54,2649600,0
2006-08-16,4.55,4.56,4.49,4.5,2827000,0
2006-08-17,4.49,4.62,4.48,4.57,2927400,0
2006-08-18,4.57,4.58,4.37,4.46,4270500,0
2006-08-21,4.41,4.46,4.38,4.42,2345100,0
2006-08-22,4.42,4.45,4.34,4.36,5116900,0
2006-08-23,4.36,4.76,4.35,4.68,16846600,0
2006-08-24,4.55,4.59,4.25,4.36,50335100,0
2006-08-25,4.38,4.41,4.12,4.16,19281800,0
2006-08-28,4.18,4.34,4.18,4.26,10175900,0
2006-08-29,4.32,4.36,4.26,4.29,10597000,0
2006-08-30,4.3,4.48,4.3,4.43,12063000,0
2006-08-31,4.45,4.45,4.34,4.34,6475100,0
2006-09-01,4.34,4.35,4.26,4.32,8573500,0
2006-09-05,4.32,4.41,4.32,4.36,11492500,0
2006-09-06,4.36,4.37,4.28,4.32,4138800,0
2006-09-07,4.3,4.32,4.26,4.28,3520700,0
2006-09-08,4.3,4.37,4.28,4.34,3091800,0
2006-09-11,4.38,4.59,4.36,4.51,11153100,0
2006-09-12,4.52,4.8,4.51,4.76,17464100,0
2006-09-13,4.76,4.84,4.68,4.71,10269400,0
2006-09-14,4.69,4.74,4.65,4.73,4727700,0
2006-09-15,4.75,4.82,4.72,4.8,12150200,0
2006-09-18,4.83,4.85,4.72,4.78,7704000,0
2006-09-19,4.77,4.8,4.75,4.79,5202600,0
2006-09-20,4.8,4.82,4.73,4.76,6630500,0
2006-09-21,4.7,4.75,4.4,4.52,25878100,0
2006-09-22,4.52,4.64,4.52,4.63,8762000,0
2006-09-25,4.57,4.66,4.56,4.59,12774100,0
2006-09-26,4.57,4.64,4.57,4.62,17907100,0
2006-09-27,4.58,4.63,4.58,4.59,5934400,0
2006-09-28,4.59,4.62,4.46,4.58,6011100,0
2006-09-29,4.64,4.65,4.51,4.54,5256900,0
2006-10-02,4.51,4.65,4.5,4.6,7110100,0
2006-10-03,4.61,4.74,4.6,4.7,7041000,0
2006-10-04,4.72,4.73,4.65,4.71,3873300,0
2006-10-05,4.71,4.88,4.7,4.87,15117500,0
2006-10-06,4.87,4.87,4.52,4.62,27969600,0
2006-10-09,4.62,4.62,4.53,4.57,4815900,0
2006-10-10,4.61,4.65,4.55,4.56,8816000,0
2006-10-11,4.55,4.56,4.48,4.53,7874000,0
2006-10-12,4.58,4.64,4.54,4.64,3877400,0
2006-10-13,4.6,4.62,4.54,4.54,5500100,0
2006-10-16,4.51,4.54,4.51,4.53,2661400,0
2006-10-17,4.52,4.61,4.51,4.61,4245300,0
2006-10-18,4.61,4.65,4.6,4.65,3763600,0
2006-10-19,4.57,4.59,4.52,4.56,5229600,0
2006-10-20,4.51,4.55,4.33,4.36,12365500,0
2006-10-23,4.36,4.41,4.32,4.37,4899300,0
2006-10-24,4.42,4.49,4.41,4.48,5360700,0
2006-10-25,4.45,4.47,4.39,4.4,4940000,0
2006-10-26,4.38,4.42,4.33,4.4,4429200,0
2006-10-27,4.4,4.46,4.36,4.45,4926900,0
2006-10-30,4.45,4.55,4.44,4.55,6380200,0
2006-10-31,4.6,4.74,4.59,4.68,11278100,0
2006-11-01,4.74,4.75,4.47,4.52,10024200,0
2006-11-02,4.52,4.7,4.52,4.68,13358600,0
2006-11-03,4.68,4.68,4.59,4.6,3897600,0
2006-11-06,4.66,4.68,4.6,4.61,3053100,0
2006-11-07,4.67,4.68,4.61,4.62,2873900,0
2006-11-08,4.62,4.65,4.57,4.63,3160100,0
2006-11-09,4.6,4.71,4.6,4.7,6745900,0
2006-11-10,4.7,4.75,4.69,4.72,3957100,0
2006-11-13,4.69,4.73,4.66,4.69,2996200,0
2006-11-14,4.71,4.73,4.63,4.7,2559600,0
2006-11-15,4.7,4.73,4.68,4.72,2885200,0
2006-11-16,4.75,4.78,4.69,4.7,4960100,0
2006-11-17,4.72,4.77,4.62,4.64,3867400,0
2006-11-20,4.61,4.69,4.56,4.57,6688900,0
2006-11-21,4.54,4.57,4.51,4.52,4269300,0
2006-11-22,4.5,4.55,4.49,4.53,3741200,0
2006-11-24,4.49,4.52,4.49,4.5,946100,0
2006-11-27,4.51,4.52,4.41,4.43,3728500,0
2006-11-28,4.42,4.48,4.41,4.42,2497100,0
2006-11-29,4.44,4.54,4.44,4.52,3950300,0
2006-11-30,4.54,4.75,4.52,4.75,6496400,0
2006-12-01,4.68,4.7,4.62,4.68,5132800,0
2006-12-04,4.66,4.75,4.66,4.75,4216700,0
2006-12-05,4.71,4.81,4.7,4.8,5267200,0
2006-12-06,4.81,5.16,4.81,5.11,20335700,0
2006-12-07,5.14,5.22,4.94,5,11204100,0
2006-12-08,5.02,5.11,5.02,5.11,5978100,0
2006-12-11,5.11,5.16,5.07,5.08,3589300,0
2006-12-12,5.05,5.26,5.05,5.24,10429400,0
2006-12-13,5.24,5.46,5.23,5.28,14900700,0
2006-12-14,5.31,5.5,5.28,5.45,10060500,0
2006-12-15,5.46,5.5,5.28,5.32,8853700,0
2006-12-18,5.33,5.35,5.15,5.17,7799300,0
2006-12-19,5.15,5.19,5.03,5.12,8193200,0
2006-12-20,5.13,5.41,5.13,5.37,7449200,0
2006-12-21,5.45,5.6,5.44,5.47,9064500,0
2006-12-22,5.51,5.64,5.45,5.59,6911400,0
2006-12-26,5.61,5.67,5.61,5.61,2963500,0
2006-12-27,5.64,5.66,5.48,5.5,5655800,0
2006-12-28,5.49,5.58,5.48,5.49,4370600,0
2006-12-29,5.53,5.53,5.41,5.44,4478000,0
2007-01-03,5.5,5.5,5.41,5.5,6046900,0
2007-01-04,5.46,5.55,5.45,5.49,4924900,0
2007-01-05,5.45,5.59,5.44,5.57,8466800,0
2007-01-08,5.79,5.88,5.6,5.75,17427100,0
2007-01-09,5.83,5.84,5.67,5.71,6765400,0
2007-01-10,5.73,5.75,5.69,5.72,10777800,0
2007-01-11,5.76,5.98,5.74,5.92,18203300,0
2007-01-12,5.95,6.19,5.95,6.1,18988500,0
2007-01-16,6.16,6.24,6.06,6.09,12111900,0
2007-01-17,6.09,6.11,6.03,6.08,8860900,0
2007-01-18,6.11,6.15,6,6.14,12816000,0
2007-01-19,5.99,6.09,5.75,5.83,19249400,0
2007-01-22,5.83,5.96,5.76,5.82,7135500,0
2007-01-23,5.8,5.98,5.8,5.96,8474300,0
2007-01-24,5.99,6.1,5.98,6.05,7791800,0
2007-01-25,6.06,6.1,5.94,5.99,7062900,0
2007-01-26,5.96,5.96,5.82,5.92,6140000,0
2007-01-29,5.9,6.05,5.85,6.05,7728400,0
2007-01-30,6.04,6.05,6,6.03,5219300,0
2007-01-31,6.02,6.17,6.01,6.16,7149500,0
2007-02-01,6.18,6.24,6.17,6.23,6524800,0
2007-02-02,6.24,6.3,6.18,6.28,5739200,0
2007-02-05,6.3,6.4,6.28,6.36,6581500,0
2007-02-06,6.4,6.4,6.26,6.3,5939100,0
2007-02-07,6.34,6.35,6.28,6.33,4756600,0
2007-02-08,6.31,6.35,6.29,6.31,3436200,0
2007-02-09,6.26,6.28,6.02,6.15,6111400,0
2007-02-12,6.1,6.17,6.03,6.1,3998899,0
2007-02-13,6.13,6.21,6.11,6.12,4852723,0
2007-02-14,6.14,6.15,6.07,6.12,6253922,0
2007-02-15,6.16,6.2,6.14,6.17,3149700,0
2007-02-16,6.15,6.16,5.95,5.99,12589100,0
2007-02-20,6,6.09,5.87,6.08,7316000,0
2007-02-21,6.06,6.14,6.01,6.11,4219500,0
2007-02-22,6.1,6.12,6,6.01,4079200,0
2007-02-23,6.05,6.05,5.91,5.95,5313500,0
2007-02-26,5.95,6.05,5.92,6,6421489,0
2007-02-27,5.9,5.99,5.86,5.88,8011700,0
2007-02-28,5.87,5.97,5.86,5.97,4671400,0
2007-03-01,5.86,5.99,5.77,5.98,6699236,0
2007-03-02,5.94,5.95,5.78,5.81,6212700,0
2007-03-05,5.74,5.75,5.41,5.66,8621100,0
2007-03-06,5.91,5.91,5.7,5.84,4419600,0
2007-03-07,5.86,5.92,5.85,5.86,3759800,0
2007-03-08,5.86,5.88,5.68,5.77,7026400,0
2007-03-09,5.79,5.85,5.72,5.79,3789900,0
2007-03-12,5.79,5.85,5.76,5.8,2813900,0
2007-03-13,5.78,5.83,5.66,5.7,3499200,0
2007-03-14,5.63,5.72,5.6,5.67,4467500,0
2007-03-15,5.68,5.71,5.52,5.6,10001420,0
2007-03-16,5.57,5.6,5.56,5.57,3620900,0
2007-03-19,5.57,5.62,5.49,5.53,5457900,0
2007-03-20,5.53,5.7,5.51,5.66,8549300,0
2007-03-21,5.56,5.79,5.56,5.78,5025400,0
2007-03-22,5.76,5.88,5.72,5.8,6379696,0
2007-03-23,5.75,5.85,5.73,5.81,3385700,0
2007-03-26,5.78,5.83,5.68,5.74,5576900,0
2007-03-27,5.74,5.76,5.68,5.68,2176300,0
2007-03-28,5.66,5.9,5.6,5.81,9902450,0
2007-03-29,5.87,5.89,5.75,5.84,6376750,0
2007-03-30,5.84,5.88,5.74,5.77,7956300,0
2007-04-02,5.77,5.81,5.73,5.78,3832809,0
2007-04-03,5.75,5.96,5.74,5.9,6411115,0
2007-04-04,5.92,6,5.9,5.93,7124409,0
2007-04-05,5.95,6.02,5.94,6,6204400,0
2007-04-09,6.04,6.04,5.91,5.94,3631508,0
2007-04-10,6,6.19,5.96,6.19,12010852,0
2007-04-11,6.17,6.34,6.12,6.23,13078481,0
2007-04-12,6.21,6.42,6.05,6.34,21902310,0
2007-04-13,6.34,6.65,6.34,6.59,18317608,0
2007-04-16,6.65,6.74,6.48,6.56,12350577,0
2007-04-17,6.62,6.62,6.41,6.46,8703401,0
2007-04-18,6.44,6.53,6.4,6.41,8702979,0
2007-04-19,6.38,6.45,6.34,6.37,7010250,0
2007-04-20,6.42,6.49,6.33,6.4,5493853,0
2007-04-23,6.37,6.43,6.33,6.39,4508127,0
2007-04-24,6.39,6.48,6.37,6.44,4897965,0
2007-04-25,6.43,6.5,6.31,6.46,15367738,0
2007-04-26,6.42,6.44,6.25,6.31,9789865,0
2007-04-27,6.27,6.31,6.15,6.16,8855098,0
2007-04-30,6.11,6.22,6.1,6.14,7086325,0
2007-05-01,6.16,6.19,6.09,6.16,5883492,0
2007-05-02,6.17,6.32,6.15,6.22,8632918,0
2007-05-03,6.16,6.28,6.15,6.25,7388150,0
2007-05-04,6.32,6.34,6.21,6.26,7823962,0
2007-05-07,6.23,6.28,6.19,6.21,3354500,0
2007-05-08,6.19,6.33,6.18,6.29,4810400,0
2007-05-09,6.26,6.4,6.24,6.39,4045000,0
2007-05-10,6.39,6.41,6.26,6.29,4328713,0
2007-05-11,6.3,6.4,6.27,6.39,3732740,0
2007-05-14,6.35,6.35,6.25,6.25,3551200,0
2007-05-15,6.25,6.28,6.18,6.18,5005556,0
2007-05-16,6.18,6.27,6.17,6.23,4282000,0
2007-05-17,6.22,6.28,6.2,6.25,3352600,0
2007-05-18,6.24,6.41,6.24,6.39,5587626,0
2007-05-21,6.37,6.38,6.3,6.36,6479566,0
2007-05-22,6.36,6.5,6.35,6.46,5143300,0
2007-05-23,6.5,6.59,6.47,6.47,9714200,0
2007-05-24,6.5,6.51,6.3,6.34,5098100,0
2007-05-25,6.38,6.47,6.36,6.45,3358600,0
2007-05-29,6.4,6.46,6.25,6.34,6197560,0
2007-05-30,6.29,6.39,6.27,6.33,5699776,0
2007-05-31,6.25,6.35,6.25,6.32,6419300,0
2007-06-01,6.33,6.4,6.33,6.36,6861500,0
2007-06-04,6.35,6.55,6.32,6.55,7858585,0
2007-06-05,6.66,6.73,6.63,6.7,10190290,0
2007-06-06,6.7,6.72,6.56,6.68,8176250,0
2007-06-07,6.7,6.7,6.5,6.53,6000500,0
2007-06-08,6.54,6.6,6.47,6.57,3000700,0
2007-06-11,6.55,6.56,6.48,6.53,3869743,0
2007-06-12,6.51,6.55,6.25,6.31,9216150,0
2007-06-13,6.3,6.39,6.25,6.26,6779500,0
2007-06-14,6.29,6.29,6.11,6.15,9349400,0
2007-06-15,6.19,6.26,6.1,6.12,8148000,0
2007-06-18,6.15,6.2,6.09,6.1,4269307,0
2007-06-19,6.1,6.13,6.01,6.09,8324900,0
2007-06-20,6.05,6.12,6.05,6.11,6470100,0
2007-06-21,6.15,6.22,6.09,6.16,4700900,0
2007-06-22,6.16,6.2,6.06,6.09,8566150,0
2007-06-25,6.16,6.18,6.08,6.11,6310440,0
2007-06-26,6.13,6.15,6.03,6.07,4908853,0
2007-06-27,6.07,6.15,6.05,6.15,5683823,0
2007-06-28,6.37,6.51,6.17,6.2,18830992,0
2007-06-29,6.27,6.39,6.25,6.38,10614263,0
2007-07-02,6.41,6.45,6.35,6.38,5775592,0
2007-07-03,6.4,6.41,6.33,6.37,2349100,0
2007-07-05,6.32,6.37,6.31,6.34,3515284,0
2007-07-06,6.34,6.44,6.32,6.37,5460980,0
2007-07-09,6.35,6.37,6.28,6.29,4608605,0
2007-07-10,6.23,6.28,6.17,6.17,5666754,0
2007-07-11,6.17,6.23,6.09,6.11,9161600,0
2007-07-12,6.11,6.15,6.09,6.11,6937258,0
2007-07-13,6.14,6.21,6.12,6.2,9871403,0
2007-07-16,6.2,6.25,6.03,6.09,9386089,0
2007-07-17,6.09,6.13,6.03,6.12,5556008,0
2007-07-18,6.1,6.1,6.02,6.07,10633733,0
2007-07-19,6.08,6.1,5.92,5.96,8070162,0
2007-07-20,5.95,5.98,5.86,5.91,12397870,0
2007-07-23,5.91,5.94,5.76,5.84,9389900,0
2007-07-24,5.88,5.94,5.69,5.76,13348968,0
2007-07-25,5.8,5.81,5.72,5.75,10022160,0
2007-07-26,5.7,5.7,5.42,5.59,14088703,0
2007-07-27,5.6,5.65,5.3,5.38,12517478,0
2007-07-30,5.38,5.64,5.3,5.46,13122388,0
2007-07-31,5.6,5.6,5.44,5.51,14480889,0
2007-08-01,5.5,5.56,5.37,5.52,9456670,0
2007-08-02,5.5,5.51,5.3,5.45,14124842,0
2007-08-03,5.49,5.49,5.27,5.37,7574300,0
2007-08-06,5.27,5.38,4.98,5.12,15469150,0
2007-08-07,5.05,5.14,4.93,5.05,10905656,0
2007-08-08,5.06,5.27,5.03,5.25,15735200,0
2007-08-09,5.12,5.33,5.07,5.14,12756800,0
2007-08-10,5.09,5.19,5.01,5.13,9838500,0
2007-08-13,5.15,5.21,5.1,5.14,7256200,0
2007-08-14,5.19,5.23,5.08,5.11,7130900,0
2007-08-15,5.07,5.1,4.78,4.9,13811950,0
2007-08-16,4.85,4.85,4.6,4.84,21920700,0
2007-08-17,5,5.01,4.8,4.88,14361000,0
2007-08-20,4.89,4.99,4.86,4.93,26408500,0
2007-08-21,4.92,4.96,4.85,4.96,9299600,0
2007-08-22,4.98,5.02,4.96,4.98,10648500,0
2007-08-23,5.02,5.04,4.94,5,8514500,0
2007-08-24,5,5.14,4.96,5.1,12631400,0
2007-08-27,5.1,5.22,5.06,5.09,6619878,0
2007-08-28,5.11,5.11,4.98,5,4487400,0
2007-08-29,5.04,5.08,5,5.08,5298800,0
2007-08-30,5.04,5.16,5.01,5.07,4013000,0
2007-08-31,5.13,5.13,5.02,5.07,3206900,0
2007-09-04,5.05,5.12,5.04,5.11,3066400,0
2007-09-05,5.07,5.08,4.99,5.01,4193500,0
2007-09-06,5.06,5.13,4.95,5.11,6292800,0
2007-09-07,5.03,5.03,4.97,5.02,7515600,0
2007-09-10,5.04,5.05,4.95,4.96,6376900,0
2007-09-11,4.98,5.01,4.86,4.98,10098600,0
2007-09-12,4.92,4.93,4.76,4.79,7711500,0
2007-09-13,4.79,4.95,4.75,4.88,9898300,0
2007-09-14,4.84,5,4.83,5,6038300,0
2007-09-17,4.96,4.98,4.85,4.89,4124100,0
2007-09-18,4.93,5,4.87,4.99,4266900,0
2007-09-19,5.05,5.2,5.03,5.05,10505000,0
2007-09-20,5.13,5.13,5.05,5.09,7123100,0
2007-09-21,5.1,5.11,4.94,4.94,13704825,0
2007-09-24,4.97,5.08,4.94,5.07,8216000,0
2007-09-25,5.04,5.1,4.91,4.92,8756284,0
2007-09-26,4.99,5.05,4.94,5.05,11906712,0
2007-09-27,4.85,4.96,4.71,4.84,28853100,0
2007-09-28,4.79,4.8,4.56,4.62,21175413,0
2007-10-01,4.51,4.53,4.41,4.47,17346250,0
2007-10-02,4.43,4.47,4.28,4.38,12894400,0
2007-10-03,4.34,4.53,4.34,4.45,12258400,0
2007-10-04,4.53,4.6,4.46,4.51,11598686,0
2007-10-05,4.55,4.72,4.54,4.57,15918000,0
2007-10-08,4.58,4.6,4.45,4.51,5867900,0
2007-10-09,4.5,4.5,4.42,4.45,6320529,0
2007-10-10,4.46,4.47,4.27,4.27,16452983,0
2007-10-11,4.32,4.44,4.29,4.33,11805000,0
2007-10-12,4.33,4.35,4.27,4.31,7624629,0
2007-10-15,4.3,4.32,4.17,4.24,9565676,0
2007-10-16,4.2,4.23,4.13,4.13,5536700,0
2007-10-17,4.19,4.19,3.95,4.03,18542000,0
2007-10-18,4.01,4.13,3.99,4,10342500,0
2007-10-19,4.04,4.11,4,4.01,9614700,0
2007-10-22,4.01,4.09,4,4.02,7950000,0
2007-10-23,4.04,4.07,3.99,4.02,6258200,0
2007-10-24,4,4.02,3.91,4.02,8437200,0
2007-10-25,4,4.04,3.9,4.01,6594000,0
2007-10-26,3.99,4.01,3.91,3.97,8757700,0
2007-10-29,3.97,3.98,3.87,3.93,9247600,0
2007-10-30,3.9,3.9,3.8,3.86,8295400,0
2007-10-31,3.85,3.91,3.76,3.91,9858989,0
2007-11-01,3.89,3.89,3.79,3.82,6645800,0
2007-11-02,3.84,3.86,3.77,3.85,7582700,0
2007-11-05,3.82,3.83,3.77,3.83,6940172,0
2007-11-06,3.8,3.88,3.78,3.86,9424239,0
2007-11-07,3.85,3.85,3.62,3.66,10576325,0
2007-11-08,3.67,3.74,3.64,3.74,14679816,0
2007-11-09,3.72,3.73,3.59,3.73,14289322,0
2007-11-12,3.72,3.84,3.68,3.82,8011303,0
2007-11-13,3.88,3.88,3.78,3.84,13555500,0
2007-11-14,3.81,3.85,3.75,3.79,10405578,0
2007-11-15,3.75,3.78,3.57,3.62,14122075,0
2007-11-16,3.63,3.63,3.56,3.6,11050220,0
2007-11-19,3.55,3.56,3.48,3.52,7880634,0
2007-11-20,3.52,3.55,3.46,3.49,9462028,0
2007-11-21,3.45,3.55,3.44,3.51,5322191,0
2007-11-23,3.47,3.55,3.47,3.48,3744400,0
2007-11-26,3.48,3.6,3.48,3.59,8582214,0
2007-11-27,3.53,3.59,3.46,3.53,7495550,0
2007-11-28,3.52,3.59,3.48,3.54,9189794,0
2007-11-29,3.52,3.58,3.5,3.53,6798947,0
2007-11-30,3.52,3.84,3.52,3.72,12024844,0
2007-12-03,3.7,3.84,3.68,3.81,6433433,0
2007-12-04,3.8,3.81,3.63,3.69,5496889,0
2007-12-05,3.66,3.73,3.5,3.64,5883010,0
2007-12-06,3.58,3.77,3.58,3.77,6532600,0
2007-12-07,3.77,4.13,3.76,4.06,16015578,0
2007-12-10,4.18,4.45,4.18,4.41,15509601,0
2007-12-11,4.57,4.72,4.23,4.25,21947826,0
2007-12-12,4.4,4.42,3.99,4.11,11548850,0
2007-12-13,4.09,4.11,4.01,4.07,5994583,0
2007-12-14,4.03,4.16,4.01,4.01,5228679,0
2007-12-17,4.03,4.1,4,4.03,7159357,0
2007-12-18,4.13,4.13,3.97,4.04,8717782,0
2007-12-19,4,4.12,3.98,4.1,7799669,0
2007-12-20,3.55,3.6,2.71,2.8,75113866,0
2007-12-21,3.03,3.05,2.85,2.98,36288744,0
2007-12-24,3.09,3.12,2.95,2.95,9431734,0
2007-12-26,2.99,3.04,2.93,2.97,9172542,0
2007-12-27,2.97,2.98,2.86,2.86,9099841,0
2007-12-28,2.89,2.94,2.81,2.81,12089812,0
2007-12-31,2.86,2.86,2.7,2.79,17100287,0
2008-01-02,2.85,2.85,2.65,2.69,9726693,0
2008-01-03,2.71,2.71,2.26,2.28,40475588,0
2008-01-04,2.28,2.28,2.05,2.15,32064007,0
2008-01-07,2.23,2.27,2.07,2.11,15051914,0
2008-01-08,2.17,2.19,2.07,2.07,9854311,0
2008-01-09,2.09,2.09,1.91,1.95,20973245,0
2008-01-10,1.95,2.2,1.94,2.19,13760141,0
2008-01-11,2.23,2.35,2.18,2.22,13241992,0
2008-01-14,2.26,2.29,2.15,2.18,11925646,0
2008-01-15,2.18,2.26,2.1,2.13,10272039,0
2008-01-16,2.09,2.13,1.97,2.01,17340605,0
2008-01-17,2.05,2.08,1.96,1.98,10573166,0
2008-01-18,2.08,2.11,2,2.05,9900379,0
2008-01-22,1.95,2.05,1.92,2.04,7900958,0
2008-01-23,2.02,2.2,1.97,2.19,11936965,0
2008-01-24,2.18,2.52,2.17,2.39,20676228,0
2008-01-25,2.49,2.5,2.27,2.27,7399745,0
2008-01-28,2.31,2.47,2.27,2.46,8229919,0
2008-01-29,2.5,2.62,2.48,2.6,11014462,0
2008-01-30,2.58,2.76,2.58,2.72,11096789,0
2008-01-31,2.69,3,2.59,2.95,11886878,0
2008-02-01,3.03,3.24,3,3.24,14230234,0
2008-02-04,3.21,3.25,3,3.11,11407654,0
2008-02-05,3.03,3.03,2.81,2.97,13314210,0
2008-02-06,2.94,2.95,2.55,2.6,15742130,0
2008-02-07,2.61,2.77,2.53,2.73,9278605,0
2008-02-08,2.74,2.76,2.56,2.65,7672133,0
2008-02-11,2.68,2.69,2.58,2.65,5409706,0
2008-02-12,2.69,2.74,2.67,2.7,6911311,0
2008-02-13,2.73,2.76,2.65,2.7,6033011,0
2008-02-14,2.7,2.74,2.56,2.56,6220352,0
2008-02-15,2.53,2.67,2.53,2.53,5900697,0
2008-02-19,2.6,2.64,2.5,2.53,7049318,0
2008-02-20,2.53,2.61,2.48,2.61,6750039,0
2008-02-21,2.63,2.65,2.53,2.58,3823082,0
2008-02-22,2.6,2.61,2.52,2.61,4096193,0
2008-02-25,2.58,2.61,2.53,2.61,6887441,0
2008-02-26,2.71,2.89,2.68,2.78,17691904,0
2008-02-27,2.77,2.8,2.68,2.72,7407953,0
2008-02-28,2.7,2.77,2.66,2.77,5996074,0
2008-02-29,2.7,2.76,2.63,2.67,3917666,0
2008-03-03,2.7,2.75,2.62,2.66,4883274,0
2008-03-04,2.63,2.7,2.61,2.67,4979212,0
2008-03-05,2.68,2.84,2.68,2.83,13236695,0
2008-03-06,2.86,2.88,2.6,2.6,9988439,0
2008-03-07,2.57,2.6,2.38,2.5,9832945,0
2008-03-10,2.51,2.51,2.35,2.49,6799794,0
2008-03-11,2.54,2.54,2.41,2.49,4009464,0
2008-03-12,2.5,2.68,2.43,2.52,7364711,0
2008-03-13,2.5,2.6,2.45,2.55,7081536,0
2008-03-14,2.6,2.6,2.46,2.46,4435013,0
2008-03-17,2.26,2.42,2.25,2.36,8103289,0
2008-03-18,2.41,2.49,2.35,2.47,5744006,0
2008-03-19,2.4,2.52,2.38,2.5,5171458,0
2008-03-20,2.47,2.57,2.47,2.54,4550153,0
2008-03-24,2.6,2.65,2.54,2.65,4827256,0
2008-03-25,2.6,2.8,2.6,2.8,8920975,0
2008-03-26,2.8,3.02,2.74,2.99,12201165,0
2008-03-27,3.03,3.03,2.77,2.77,8072433,0
2008-03-28,2.81,2.93,2.78,2.91,7344683,0
2008-03-31,2.91,2.94,2.82,2.94,6203503,0
2008-04-01,2.93,2.98,2.89,2.93,7697867,0
2008-04-02,2.95,3.01,2.87,2.98,9016235,0
2008-04-03,2.99,3.03,2.83,2.89,7450427,0
2008-04-04,2.93,2.99,2.87,2.99,6020782,0
2008-04-07,3,3,2.9,2.96,3297316,0
2008-04-08,2.96,2.96,2.72,2.83,8539258,0
2008-04-09,2.88,2.88,2.7,2.74,9247626,0
2008-04-10,2.55,2.64,2.51,2.6,10589321,0
2008-04-11,2.59,2.59,2.5,2.53,5477980,0
2008-04-14,2.51,2.52,2.27,2.29,9465925,0
2008-04-15,2.35,2.43,2.24,2.43,6822919,0
2008-04-16,2.45,2.53,2.42,2.49,5830139,0
2008-04-17,2.5,2.56,2.48,2.51,3819463,0
2008-04-18,2.54,2.56,2.45,2.52,5129379,0
2008-04-21,2.5,2.52,2.47,2.5,2744273,0
2008-04-22,2.48,2.58,2.46,2.58,3118053,0
2008-04-23,2.56,2.64,2.51,2.63,3864639,0
2008-04-24,2.62,2.7,2.52,2.61,4386041,0
2008-04-25,2.59,2.65,2.57,2.6,1987883,0
2008-04-28,2.58,2.65,2.58,2.65,3520216,0
2008-04-29,2.6,2.68,2.59,2.63,3873710,0
2008-04-30,2.68,2.7,2.63,2.7,6205628,0
2008-05-01,2.71,2.72,2.61,2.63,8446987,0
2008-05-02,2.68,2.68,2.5,2.5,6607218,0
2008-05-05,2.57,2.65,2.55,2.65,7835427,0
2008-05-06,2.66,2.66,2.6,2.66,4772682,0
2008-05-07,2.62,2.63,2.56,2.56,2139081,0
2008-05-08,2.58,2.58,2.5,2.52,4912449,0
2008-05-09,2.52,2.52,2.37,2.37,7598852,0
2008-05-12,2.41,2.44,2.3,2.32,7914198,0
2008-05-13,2.37,2.4,2.34,2.4,5547575,0
2008-05-14,2.4,2.48,2.39,2.43,6046328,0
2008-05-15,2.46,2.5,2.36,2.39,7563362,0
2008-05-16,2.4,2.44,2.4,2.44,1858827,0
2008-05-19,2.44,2.44,2.35,2.35,4160031,0
2008-05-20,2.37,2.39,2.32,2.35,2749673,0
2008-05-21,2.32,2.37,2.3,2.3,3658472,0
2008-05-22,2.19,2.26,2,2.03,39270597,0
2008-05-23,2.1,2.13,2.05,2.1,18799529,0
2008-05-27,2.15,2.24,2.12,2.2,8651335,0
2008-05-28,2.25,2.26,2.16,2.16,7037223,0
2008-05-29,2.19,2.19,2.13,2.14,4389869,0
2008-05-30,2.16,2.25,2.11,2.25,7932287,0
2008-06-02,2.22,2.22,2.18,2.22,2457866,0
2008-06-03,2.22,2.41,2.17,2.22,4123117,0
2008-06-04,2.23,2.23,2.19,2.19,3345124,0
2008-06-05,2.2,2.32,2.2,2.32,4941432,0
2008-06-06,2.27,2.28,2.15,2.22,5243905,0
2008-06-09,2.25,2.25,2.09,2.15,5113982,0
2008-06-10,2.15,2.16,2.1,2.16,5011970,0
2008-06-11,2.16,2.16,2.03,2.04,7296995,0
2008-06-12,2.07,2.09,2.02,2.05,6231523,0
2008-06-13,2.03,2.08,2.01,2.08,7783445,0
2008-06-16,2.08,2.08,2.03,2.06,5013112,0
2008-06-17,2.06,2.07,2.02,2.03,4400843,0
2008-06-18,2.03,2.05,1.95,1.95,8978546,0
2008-06-19,1.96,1.97,1.88,1.91,9434443,0
2008-06-20,1.92,1.96,1.86,1.96,6397419,0
2008-06-23,1.95,1.96,1.85,1.85,5522171,0
2008-06-24,1.83,1.88,1.67,1.72,11834817,0
2008-06-25,1.76,1.84,1.74,1.75,7520712,0
2008-06-26,1.75,1.75,1.35,1.35,34315357,0
2008-06-27,1.45,1.51,1.41,1.48,19576855,0
2008-06-30,1.54,1.74,1.52,1.59,14318844,0
2008-07-01,1.65,1.65,1.51,1.56,9462066,0
2008-07-02,1.57,1.61,1.35,1.36,12135240,0
2008-07-03,1.4,1.42,1.35,1.35,6735111,0
2008-07-07,1.38,1.42,1.27,1.28,15267686,0
2008-07-08,1.28,1.32,1.22,1.29,17029714,0
2008-07-09,1.3,1.35,1.26,1.3,12108187,0
2008-07-10,1.28,1.29,1.18,1.2,14032458,0
2008-07-11,1.23,1.23,0.98,1.03,29264660,0
2008-07-14,1.14,1.14,0.98,1.01,16550304,0
2008-07-15,1,1.16,0.98,1.15,14566376,0
2008-07-16,1.21,1.43,1.15,1.42,18805390,0
2008-07-17,1.42,1.47,1.3,1.45,13377581,0
2008-07-18,1.4,1.45,1.3,1.3,7534438,0
2008-07-21,1.32,1.43,1.32,1.36,8305932,0
2008-07-22,1.38,1.43,1.35,1.41,6679865,0
2008-07-23,1.39,1.45,1.37,1.42,7598953,0
2008-07-24,1.42,1.42,1.3,1.33,6415258,0
2008-07-25,1.35,1.35,1.2,1.2,6328355,0
2008-07-28,1.26,1.35,1.24,1.26,2856710,0
2008-07-29,1.25,1.31,1.25,1.3,3126195,0
2008-07-30,1.34,1.35,1.2,1.22,5969029,0
2008-07-31,1.25,1.32,1.23,1.28,5206531,0
2008-08-01,1.27,1.34,1.25,1.32,6791412,0
2008-08-04,1.29,1.33,1.25,1.32,2726575,0
2008-08-05,1.33,1.35,1.3,1.33,5587143,0
2008-08-06,1.33,1.33,1.27,1.28,5090968,0
2008-08-07,1.29,1.31,1.28,1.31,2848471,0
2008-08-08,1.32,1.34,1.29,1.34,3866390,0
2008-08-11,1.3,1.34,1.29,1.33,4532636,0
2008-08-12,1.32,1.34,1.28,1.28,3831167,0
2008-08-13,1.34,1.34,1.28,1.29,6981807,0
2008-08-14,1.3,1.31,1.25,1.25,5281331,0
2008-08-15,1.28,1.3,1.24,1.27,5327525,0
2008-08-18,1.24,1.3,1.24,1.28,7403923,0
2008-08-19,1.26,1.28,1.24,1.25,3130500,0
2008-08-20,1.25,1.26,1.21,1.23,4405576,0
2008-08-21,1.24,1.24,1.19,1.2,3441155,0
2008-08-22,1.21,1.24,1.2,1.21,2243140,0
2008-08-25,1.22,1.23,1.19,1.19,2096628,0
2008-08-26,1.2,1.22,1.19,1.21,2207929,0
2008-08-27,1.2,1.21,1.18,1.2,1912296,0
2008-08-28,1.2,1.22,1.19,1.2,2211755,0
2008-08-29,1.21,1.22,1.18,1.21,4688586,0
2008-09-02,1.24,1.24,1.21,1.21,2694473,0
2008-09-03,1.23,1.23,1.19,1.2,2683563,0
2008-09-04,1.19,1.22,1.15,1.17,5520898,0
2008-09-05,1.16,1.17,1.07,1.11,9067369,0
2008-09-08,1.14,1.15,1.07,1.1,5444798,0
2008-09-09,1.1,1.11,1.06,1.1,6036433,0
2008-09-10,1.1,1.1,1,1,10635918,0
2008-09-11,1.02,1.02,0.91,0.98,10879160,0
2008-09-12,1,1.03,0.98,0.99,7366387,0
2008-09-15,0.98,1.1,0.95,1,4953286,0
2008-09-16,0.99,1.03,0.95,0.99,6485948,0
2008-09-17,1,1,0.93,0.93,8711172,0
2008-09-18,0.99,1.01,0.95,1,5088221,0
2008-09-19,1.07,1.08,0.98,1.03,12464539,0
2008-09-22,1.04,1.04,0.98,0.98,3327178,0
2008-09-23,1,1,0.95,0.96,7677495,0
2008-09-24,1,1.01,0.96,0.96,6990339,0
2008-09-25,0.93,0.95,0.91,0.92,8161551,0
2008-09-26,0.9,0.92,0.84,0.91,5593097,0
2008-09-29,0.93,0.94,0.79,0.81,6160213,0
2008-09-30,0.87,0.92,0.81,0.84,4520789,0
2008-10-01,0.87,0.96,0.82,0.95,4732979,0
2008-10-02,1,1,0.89,0.89,4636946,0
2008-10-03,0.94,0.98,0.84,0.86,4519955,0
2008-10-06,0.85,0.92,0.8,0.86,5149407,0
2008-10-07,0.86,0.9,0.74,0.75,6532871,0
2008-10-08,0.77,0.78,0.65,0.69,7803961,0
2008-10-09,0.71,0.71,0.5,0.52,12555410,0
2008-10-10,0.51,0.6,0.48,0.55,16171504,0
2008-10-13,0.78,0.78,0.63,0.67,11142242,0
2008-10-14,0.77,0.86,0.7,0.86,11976574,0
2008-10-15,0.84,0.86,0.68,0.79,7654000,0
2008-10-16,0.8,0.86,0.73,0.78,5779368,0
2008-10-17,0.75,0.78,0.71,0.71,4465927,0
2008-10-20,0.77,0.78,0.68,0.73,3881242,0
2008-10-21,0.73,0.73,0.62,0.63,6961672,0
2008-10-22,0.65,0.65,0.52,0.55,10811102,0
2008-10-23,0.61,0.63,0.53,0.55,7988467,0
2008-10-24,0.5,0.53,0.49,0.49,9044331,0
2008-10-27,0.51,0.52,0.45,0.45,5946682,0
2008-10-28,0.52,0.55,0.47,0.5,4113304,0
2008-10-29,0.5,0.51,0.46,0.47,5414926,0
2008-10-30,0.5,0.5,0.47,0.49,6251378,0
2008-10-31,0.49,0.51,0.47,0.48,27258545,0
2008-11-03,0.5,0.51,0.49,0.51,10878286,0
2008-11-04,0.53,0.54,0.5,0.5,5491819,0
2008-11-05,0.54,0.55,0.5,0.5,4992114,0
2008-11-06,0.51,0.52,0.44,0.44,8790512,0
2008-11-07,0.47,0.49,0.43,0.43,3748653,0
2008-11-10,0.47,0.48,0.41,0.43,3858970,0
2008-11-11,0.43,0.44,0.4,0.4,5005189,0
2008-11-12,0.4,0.42,0.35,0.37,5893776,0
2008-11-13,0.39,0.4,0.36,0.37,5519067,0
2008-11-14,0.37,0.37,0.35,0.35,4041658,0
2008-11-17,0.37,0.39,0.32,0.32,4385406,0
2008-11-18,0.34,0.39,0.32,0.39,4103995,0
2008-11-19,0.33,0.37,0.32,0.32,4100210,0
2008-11-20,0.33,0.36,0.28,0.3,6714997,0
2008-11-21,0.35,0.37,0.3,0.31,5410799,0
2008-11-24,0.34,0.37,0.32,0.37,4242410,0
2008-11-25,0.36,0.42,0.35,0.41,5972933,0
2008-11-26,0.41,0.47,0.37,0.47,3344435,0
2008-11-28,0.46,0.52,0.45,0.52,2045487,0
2008-12-01,0.51,0.51,0.39,0.39,3994353,0
2008-12-02,0.46,0.49,0.4,0.47,3207071,0
2008-12-03,0.49,0.49,0.42,0.47,6955488,0
2008-12-04,0.45,0.47,0.42,0.46,2844487,0
2008-12-05,0.45,0.45,0.4,0.4,2095195,0
2008-12-08,0.44,0.46,0.42,0.45,8641978,0
2008-12-09,0.46,0.46,0.43,0.43,3783339,0
2008-12-10,0.45,0.47,0.44,0.47,4261336,0
2008-12-11,0.44,0.47,0.44,0.47,4661338,0
2008-12-12,0.45,0.47,0.43,0.46,2855241,0
2008-12-15,0.44,0.47,0.44,0.47,2558659,0
2008-12-16,0.47,0.48,0.46,0.48,3163793,0
2008-12-17,0.48,0.52,0.47,0.51,6645538,0
2008-12-18,0.56,0.56,0.42,0.47,6312341,0
2008-12-19,0.44,0.47,0.35,0.35,6911602,0
2008-12-22,0.4,0.41,0.36,0.39,6641841,0
2008-12-23,0.37,0.38,0.34,0.36,5378081,0
2008-12-24,0.33,0.36,0.32,0.35,2680357,0
2008-12-26,0.35,0.36,0.33,0.33,2994351,0
2008-12-29,0.33,0.36,0.31,0.33,5100595,0
2008-12-30,0.33,0.33,0.3,0.33,5592939,0
2008-12-31,0.3,0.32,0.3,0.31,7663433,0
2009-01-02,0.32,0.35,0.32,0.34,5280932,0
2009-01-05,0.35,0.36,0.34,0.35,4626510,0
2009-01-06,0.35,0.37,0.35,0.35,6322545,0
2009-01-07,0.35,0.37,0.35,0.35,2889619,0
2009-01-08,0.36,0.37,0.35,0.35,2351492,0
2009-01-09,0.37,0.37,0.34,0.34,3620109,0
2009-01-12,0.37,0.37,0.33,0.33,5173574,0
2009-01-13,0.34,0.37,0.34,0.37,7060789,0
2009-01-14,0.37,0.37,0.34,0.35,4199528,0
2009-01-15,0.34,0.36,0.33,0.33,2215402,0
2009-01-16,0.33,0.43,0.32,0.43,3517583,0
2009-01-20,0.39,0.39,0.33,0.33,2324044,0
2009-01-21,0.35,0.35,0.31,0.31,2548020,0
2009-01-22,0.33,0.33,0.3,0.3,2942489,0
2009-01-23,0.33,0.33,0.3,0.31,3502774,0
2009-01-26,0.32,0.32,0.3,0.31,1859185,0
2009-01-27,0.31,0.31,0.28,0.3,4366662,0
2009-01-28,0.32,0.32,0.29,0.3,5284680,0
2009-01-29,0.31,0.31,0.27,0.27,4661454,0
2009-01-30,0.29,0.29,0.27,0.28,1511620,0
2009-02-02,0.27,0.29,0.23,0.26,4995827,0
2009-02-03,0.26,0.28,0.25,0.27,2230656,0
2009-02-04,0.27,0.27,0.24,0.25,2510294,0
2009-02-05,0.25,0.26,0.24,0.26,1857363,0
2009-02-06,0.27,0.3,0.25,0.3,4808031,0
2009-02-09,0.29,0.31,0.27,0.28,3582830,0
2009-02-10,0.29,0.31,0.28,0.28,2704145,0
2009-02-11,0.28,0.3,0.27,0.29,1418654,0
2009-02-12,0.29,0.3,0.27,0.29,2937946,0
2009-02-13,0.29,0.29,0.27,0.28,1314710,0
2009-02-17,0.29,0.29,0.24,0.25,4009518,0
2009-02-18,0.25,0.27,0.23,0.24,2852812,0
2009-02-19,0.24,0.26,0.24,0.26,2204572,0
2009-02-20,0.25,0.25,0.23,0.23,2131195,0
2009-02-23,0.23,0.25,0.2,0.2,3064654,0
2009-02-24,0.2,0.26,0.2,0.26,4365833,0
2009-02-25,0.24,0.26,0.23,0.25,2138151,0
2009-02-26,0.26,0.26,0.23,0.23,1249274,0
2009-02-27,0.25,0.28,0.23,0.28,1713405,0
2009-03-02,0.26,0.26,0.23,0.23,2548324,0
2009-03-03,0.25,0.25,0.23,0.24,1782676,0
2009-03-04,0.24,0.26,0.23,0.26,1357607,0
2009-03-05,0.25,0.25,0.21,0.21,2440647,0
2009-03-06,0.21,0.24,0.2,0.22,2513083,0
2009-03-09,0.22,0.23,0.21,0.21,1682138,0
2009-03-10,0.23,0.25,0.21,0.25,2814519,0
2009-03-11,0.22,0.25,0.22,0.22,1936953,0
2009-03-12,0.22,0.25,0.22,0.25,2231944,0
2009-03-13,0.25,0.26,0.24,0.24,3241636,0
2009-03-16,0.25,0.27,0.24,0.27,1861595,0
2009-03-17,0.28,0.28,0.27,0.27,1622572,0
2009-03-18,0.28,0.3,0.27,0.3,2102033,0
2009-03-19,0.3,0.35,0.29,0.35,5228639,0
2009-03-20,0.35,0.4,0.34,0.38,6215033,0
2009-03-23,0.4,0.42,0.38,0.42,4166858,0
2009-03-24,0.42,0.43,0.39,0.4,3616882,0
2009-03-25,0.42,0.43,0.4,0.43,2885895,0
2009-03-26,0.42,0.43,0.4,0.43,3781302,0
2009-03-27,0.44,0.44,0.41,0.41,1434907,0
2009-03-30,0.41,0.42,0.35,0.35,3632996,0
2009-03-31,0.37,0.38,0.34,0.36,2992710,0
2009-04-01,0.37,0.42,0.35,0.39,3360997,0
2009-04-02,0.41,0.46,0.32,0.45,15464937,0
2009-04-03,0.46,0.46,0.43,0.46,5813980,0
2009-04-06,0.45,0.46,0.41,0.43,3084709,0
2009-04-07,0.44,0.44,0.4,0.4,2153499,0
2009-04-08,0.44,0.45,0.4,0.42,1870677,0
2009-04-09,0.46,0.46,0.43,0.44,3871063,0
2009-04-13,0.44,0.45,0.41,0.42,4161225,0
2009-04-14,0.42,0.44,0.41,0.41,5130214,0
2009-04-15,0.43,0.43,0.41,0.41,2260542,0
2009-04-16,0.42,0.48,0.41,0.47,7853308,0
2009-04-17,0.47,0.67,0.46,0.66,20631985,0
2009-04-20,0.63,0.66,0.55,0.61,9847744,0
2009-04-21,0.6,0.62,0.55,0.61,9236814,0
2009-04-22,0.6,0.68,0.58,0.62,11053166,0
2009-04-23,0.62,0.67,0.6,0.67,7201129,0
2009-04-24,0.7,1.04,0.7,0.88,39021125,0
2009-04-27,1.01,1.12,0.91,0.95,26758343,0
2009-04-28,0.9,0.93,0.73,0.85,15990859,0
2009-04-29,0.85,0.93,0.83,0.86,9540864,0
2009-04-30,0.91,0.96,0.85,0.9,10630787,0
2009-05-01,0.94,0.95,0.91,0.92,6562471,0
2009-05-04,0.99,0.99,0.9,0.95,8182249,0
2009-05-05,0.94,0.95,0.9,0.93,6833830,0
2009-05-06,0.94,0.95,0.91,0.94,6310163,0
2009-05-07,0.95,0.95,0.86,0.88,5754655,0
2009-05-08,0.92,0.93,0.87,0.9,4204785,0
2009-05-11,0.9,1.1,0.9,1.06,19636673,0
2009-05-12,1.1,1.19,1.05,1.15,13929548,0
2009-05-13,1.13,1.15,1.01,1.09,7118033,0
2009-05-14,1.03,1.05,0.98,1,8238045,0
2009-05-15,1.02,1.06,1.01,1.04,4521391,0
2009-05-18,1.04,1.05,1,1.04,4313230,0
2009-05-19,1.04,1.04,0.98,1.04,5430763,0
2009-05-20,1.04,1.09,1.02,1.05,4118745,0
2009-05-21,1.03,1.04,1.01,1.03,3822909,0
2009-05-22,1.03,1.03,1,1,2682715,0
2009-05-26,1,1.04,1,1.03,4301560,0
2009-05-27,1.05,1.09,1.02,1.07,6614338,0
2009-05-28,1.09,1.22,1.08,1.22,14955611,0
2009-05-29,1.25,1.26,1.14,1.16,6823337,0
2009-06-01,1.25,1.35,1.2,1.3,10897759,0
2009-06-02,1.32,1.5,1.32,1.43,19125387,0
2009-06-03,1.46,1.48,1.24,1.39,9843446,0
2009-06-04,1.45,1.66,1.42,1.66,24445715,0
2009-06-05,1.75,1.97,1.72,1.74,30915883,0
2009-06-08,1.82,1.82,1.4,1.64,20240349,0
2009-06-09,1.65,1.67,1.51,1.6,12282333,0
2009-06-10,1.59,1.62,1.49,1.52,12389279,0
2009-06-11,1.53,1.61,1.5,1.57,9051728,0
2009-06-12,1.55,1.59,1.51,1.54,6416666,0
2009-06-15,1.5,1.52,1.41,1.44,8044534,0
2009-06-16,1.44,1.49,1.42,1.45,4381026,0
2009-06-17,1.45,1.46,1.2,1.34,10966928,0
2009-06-18,1.31,1.32,1.21,1.24,10727385,0
2009-06-19,1.21,1.29,1.17,1.29,10596393,0
2009-06-22,1.25,1.27,1.22,1.26,2852586,0
2009-06-23,1.26,1.26,1.2,1.26,5214433,0
2009-06-24,1.32,1.39,1.22,1.22,14648735,0
2009-06-25,1.23,1.25,1.21,1.24,3772052,0
2009-06-26,1.27,1.27,1.19,1.24,5222111,0
2009-06-29,1.25,1.5,1.21,1.45,22805854,0
2009-06-30,1.52,1.6,1.46,1.51,13359846,0
2009-07-01,1.54,1.57,1.5,1.54,7943966,0
2009-07-02,1.43,1.45,1.35,1.35,8390805,0
2009-07-06,1.35,1.36,1.22,1.34,8019698,0
2009-07-07,1.32,1.34,1.27,1.3,4336493,0
2009-07-08,1.29,1.34,1.26,1.31,4573233,0
2009-07-09,1.3,1.32,1.27,1.31,4314022,0
2009-07-10,1.3,1.31,1.25,1.26,2690636,0
2009-07-13,1.29,1.35,1.23,1.34,5025532,0
2009-07-14,1.33,1.36,1.29,1.3,2612182,0
2009-07-15,1.34,1.39,1.3,1.33,8923530,0
2009-07-16,1.33,1.34,1.3,1.34,2429333,0
2009-07-17,1.32,1.32,1.27,1.27,3589027,0
2009-07-20,1.3,1.31,1.28,1.28,3774852,0
2009-07-21,1.3,1.3,1.27,1.3,3188766,0
2009-07-22,1.3,1.32,1.26,1.32,2628706,0
2009-07-23,1.32,1.36,1.3,1.36,7460065,0
2009-07-24,1.32,1.37,1.32,1.34,5178809,0
2009-07-27,1.33,1.48,1.33,1.44,8299845,0
2009-07-28,1.41,1.46,1.37,1.42,4397309,0
2009-07-29,1.42,1.43,1.38,1.39,3021543,0
2009-07-30,1.43,1.55,1.42,1.55,14286941,0
2009-07-31,1.51,1.54,1.45,1.46,5015264,0
2009-08-03,1.5,1.7,1.5,1.7,16822272,0
2009-08-04,1.7,1.71,1.62,1.65,7682722,0
2009-08-05,1.62,1.67,1.56,1.61,4447200,0
2009-08-06,1.6,1.65,1.51,1.56,4612153,0
2009-08-07,1.64,1.72,1.59,1.65,8605104,0
2009-08-10,1.61,1.71,1.6,1.65,8287002,0
2009-08-11,1.61,1.64,1.56,1.57,6057561,0
2009-08-12,1.57,1.61,1.55,1.6,6099571,0
2009-08-13,1.62,1.66,1.59,1.66,4439455,0
2009-08-14,1.61,1.7,1.6,1.7,8504515,0
2009-08-17,1.64,1.64,1.56,1.57,12119437,0
2009-08-18,1.61,1.62,1.56,1.61,8983473,0
2009-08-19,1.58,1.61,1.58,1.61,2740821,0
2009-08-20,1.58,1.61,1.56,1.58,3665607,0
2009-08-21,1.59,1.6,1.54,1.6,5360698,0
2009-08-24,1.61,1.61,1.55,1.56,4722825,0
2009-08-25,1.56,1.59,1.54,1.57,5716378,0
2009-08-26,1.59,1.6,1.56,1.58,4018254,0
2009-08-27,1.58,1.61,1.56,1.6,2857353,0
2009-08-28,1.6,1.6,1.54,1.57,6370983,0
2009-08-31,1.55,1.56,1.51,1.54,3684706,0
2009-09-01,1.54,1.66,1.49,1.52,16516084,0
2009-09-02,1.52,1.57,1.38,1.54,20114717,0
2009-09-03,1.49,1.57,1.48,1.57,6501100,0
2009-09-04,1.57,1.59,1.51,1.52,3755422,0
2009-09-08,1.53,1.56,1.49,1.49,4355392,0
2009-09-09,1.52,1.75,1.51,1.65,36037939,0
2009-09-10,1.67,1.73,1.62,1.71,13137998,0
2009-09-11,1.72,1.74,1.69,1.7,17902542,0
2009-09-14,1.66,1.79,1.65,1.74,19677213,0
2009-09-15,1.78,1.88,1.75,1.82,34852120,0
2009-09-16,1.86,2.09,1.83,2.08,56458809,0
2009-09-17,2.12,2.35,2.09,2.24,61164534,0
2009-09-18,2.29,2.3,1.96,2.17,30840627,0
2009-09-21,2.08,2.15,1.98,2.08,17507362,0
2009-09-22,2.05,2.07,1.95,1.99,21049565,0
2009-09-23,1.99,1.99,1.87,1.95,25914133,0
2009-09-24,1.8,1.84,1.66,1.71,38500144,0
2009-09-25,1.68,1.68,1.52,1.57,38240473,0
2009-09-28,1.59,1.68,1.57,1.58,16405139,0
2009-09-29,1.67,1.68,1.58,1.63,20531098,0
2009-09-30,1.6,1.66,1.55,1.64,13593493,0
2009-10-01,1.63,1.64,1.5,1.51,22234304,0
2009-10-02,1.5,1.51,1.39,1.41,18176167,0
2009-10-05,1.44,1.53,1.43,1.48,10445230,0
2009-10-06,1.55,1.56,1.46,1.5,11715735,0
2009-10-07,1.5,1.51,1.46,1.5,6247802,0
2009-10-08,1.5,1.6,1.49,1.6,18264203,0
2009-10-09,1.58,1.62,1.54,1.56,5875239,0
2009-10-12,1.53,1.56,1.49,1.51,8247953,0
2009-10-13,1.5,1.56,1.48,1.55,7804910,0
2009-10-14,1.58,1.58,1.54,1.58,6233560,0
2009-10-15,1.59,1.6,1.56,1.59,5167954,0
2009-10-16,1.57,1.58,1.54,1.58,5104654,0
2009-10-19,1.59,1.59,1.54,1.55,5439687,0
2009-10-20,1.55,1.57,1.46,1.49,28033761,0
2009-10-21,1.49,1.5,1.42,1.43,10047480,0
2009-10-22,1.43,1.44,1.36,1.4,9540251,0
2009-10-23,1.4,1.43,1.25,1.31,19508873,0
2009-10-26,1.32,1.38,1.3,1.3,12053884,0
2009-10-27,1.3,1.34,1.25,1.33,14993596,0
2009-10-28,1.31,1.35,1.21,1.26,14940921,0
2009-10-29,1.27,1.36,1.24,1.33,13443681,0
2009-10-30,1.32,1.32,1.24,1.29,16159906,0
2009-11-02,1.27,1.36,1.24,1.27,10335143,0
2009-11-03,1.25,1.3,1.25,1.28,3656777,0
2009-11-04,1.32,1.34,1.29,1.32,4981837,0
2009-11-05,1.31,1.32,1.27,1.32,7263979,0
2009-11-06,1.29,1.35,1.28,1.35,5666217,0
2009-11-09,1.35,1.39,1.32,1.38,5091658,0
2009-11-10,1.35,1.38,1.33,1.36,4721629,0
2009-11-11,1.36,1.37,1.29,1.32,7824511,0
2009-11-12,1.32,1.32,1.28,1.28,6219693,0
2009-11-13,1.29,1.32,1.26,1.29,6176119,0
2009-11-16,1.3,1.33,1.29,1.32,5317595,0
2009-11-17,1.29,1.33,1.27,1.33,7499996,0
2009-11-18,1.31,1.36,1.29,1.33,9727762,0
2009-11-19,1.34,1.38,1.3,1.34,7766483,0
2009-11-20,1.32,1.34,1.28,1.28,6928055,0
2009-11-23,1.31,1.35,1.28,1.28,11938411,0
2009-11-24,1.31,1.32,1.29,1.32,5148022,0
2009-11-25,1.32,1.33,1.29,1.3,2582468,0
2009-11-27,1.29,1.3,1.27,1.27,2523272,0
2009-11-30,1.28,1.29,1.26,1.28,9552532,0
2009-12-01,1.28,1.29,1.26,1.27,6359080,0
2009-12-02,1.26,1.28,1.25,1.27,3360204,0
2009-12-03,1.28,1.34,1.28,1.3,7266509,0
2009-12-04,1.31,1.33,1.28,1.31,4847838,0
2009-12-07,1.3,1.3,1.28,1.28,2966178,0
2009-12-08,1.27,1.3,1.26,1.28,4542932,0
2009-12-09,1.27,1.29,1.26,1.26,4222289,0
2009-12-10,1.27,1.31,1.26,1.31,8106949,0
2009-12-11,1.28,1.31,1.28,1.29,4633517,0
2009-12-14,1.29,1.3,1.28,1.29,2448556,0
2009-12-15,1.3,1.34,1.29,1.34,6233781,0
2009-12-16,1.34,1.35,1.33,1.33,6723001,0
2009-12-17,1.35,1.54,1.35,1.5,28901743,0
2009-12-18,1.52,1.54,1.45,1.54,9579178,0
2009-12-21,1.53,1.57,1.45,1.53,6297777,0
2009-12-22,1.52,1.56,1.51,1.54,5507615,0
2009-12-23,1.53,1.54,1.48,1.48,3805872,0
2009-12-24,1.48,1.48,1.45,1.45,1524122,0
2009-12-28,1.45,1.46,1.4,1.42,5600951,0
2009-12-29,1.41,1.51,1.38,1.51,9244844,0
2009-12-30,1.51,1.51,1.46,1.48,3402430,0
2009-12-31,1.48,1.53,1.46,1.51,5205204,0
2010-01-04,1.51,1.51,1.45,1.49,5981047,0
2010-01-05,1.48,1.62,1.48,1.57,15770651,0
2010-01-06,1.61,1.68,1.59,1.66,20159409,0
2010-01-07,1.59,1.68,1.57,1.63,14190217,0
2010-01-08,1.63,1.64,1.54,1.63,7026257,0
2010-01-11,1.63,1.65,1.58,1.6,5322258,0
2010-01-12,1.59,1.59,1.53,1.53,4665632,0
2010-01-13,1.53,1.55,1.51,1.51,4417078,0
2010-01-14,1.51,1.54,1.49,1.52,4132526,0
2010-01-15,1.52,1.57,1.5,1.54,4779561,0
2010-01-19,1.54,1.54,1.5,1.51,4574320,0
2010-01-20,1.49,1.53,1.49,1.5,5888354,0
2010-01-21,1.5,1.55,1.49,1.52,8528145,0
2010-01-22,1.53,1.53,1.45,1.46,5266970,0
2010-01-25,1.45,1.46,1.4,1.42,4701954,0
2010-01-26,1.4,1.43,1.37,1.4,4018563,0
2010-01-27,1.4,1.41,1.37,1.38,3763292,0
2010-01-28,1.39,1.41,1.35,1.35,9882758,0
2010-01-29,1.35,1.41,1.35,1.36,6770576,0
2010-02-01,1.36,1.37,1.31,1.35,5328664,0
2010-02-02,1.36,1.38,1.33,1.35,6974433,0
2010-02-03,1.34,1.36,1.33,1.35,6010129,0
2010-02-04,1.35,1.35,1.31,1.33,6313893,0
2010-02-05,1.31,1.31,1.29,1.31,5233809,0
2010-02-08,1.32,1.33,1.28,1.29,3222776,0
2010-02-09,1.29,1.31,1.27,1.31,3474129,0
2010-02-10,1.31,1.33,1.27,1.33,6139907,0
2010-02-11,1.34,1.34,1.27,1.3,6679978,0
2010-02-12,1.3,1.34,1.28,1.33,2847916,0
2010-02-16,1.31,1.33,1.29,1.31,6946320,0
2010-02-17,1.39,1.45,1.36,1.39,17598341,0
2010-02-18,1.4,1.61,1.39,1.54,47215386,0
2010-02-19,1.53,1.53,1.45,1.53,13453488,0
2010-02-22,1.56,1.58,1.5,1.53,7021336,0
2010-02-23,1.5,1.53,1.47,1.51,4833911,0
2010-02-24,1.52,1.53,1.48,1.5,2751398,0
2010-02-25,1.49,1.52,1.46,1.51,2596386,0
2010-02-26,1.5,1.52,1.48,1.52,3406385,0
2010-03-01,1.53,1.55,1.51,1.51,6979033,0
2010-03-02,1.52,1.58,1.51,1.56,6930664,0
2010-03-03,1.56,1.58,1.52,1.53,4173575,0
2010-03-04,1.51,1.53,1.46,1.51,7123378,0
2010-03-05,1.53,1.53,1.5,1.51,4677220,0
2010-03-08,1.49,1.51,1.48,1.5,2402995,0
2010-03-09,1.48,1.52,1.48,1.52,6220520,0
2010-03-10,1.51,1.57,1.5,1.54,5753555,0
2010-03-11,1.55,1.58,1.53,1.57,4681132,0
2010-03-12,1.56,1.58,1.56,1.58,4254990,0
2010-03-15,1.56,1.58,1.55,1.57,2701537,0
2010-03-16,1.58,1.58,1.55,1.57,1975690,0
2010-03-17,1.56,1.57,1.56,1.56,3526734,0
2010-03-18,1.56,1.58,1.56,1.56,3958894,0
2010-03-19,1.55,1.65,1.53,1.65,11638680,0
2010-03-22,1.63,1.68,1.62,1.64,10829624,0
2010-03-23,1.65,1.67,1.64,1.66,5172631,0
2010-03-24,1.68,1.75,1.65,1.72,12308432,0
2010-03-25,1.74,1.77,1.64,1.65,8786939,0
2010-03-26,1.65,1.7,1.65,1.68,3974876,0
2010-03-29,1.7,1.74,1.7,1.74,5769857,0
2010-03-30,1.73,1.73,1.64,1.69,10741006,0
2010-03-31,1.59,1.65,1.48,1.5,37962157,0
2010-04-01,1.5,1.58,1.48,1.49,12129129,0
2010-04-05,1.51,1.51,1.41,1.44,15040767,0
2010-04-06,1.43,1.48,1.43,1.45,5819743,0
2010-04-07,1.42,1.43,1.4,1.42,9736634,0
2010-04-08,1.41,1.42,1.34,1.35,20993128,0
2010-04-09,1.35,1.37,1.34,1.36,14272810,0
2010-04-12,1.36,1.37,1.34,1.35,6604896,0
2010-04-13,1.35,1.35,1.32,1.34,7976121,0
2010-04-14,1.34,1.41,1.34,1.36,17416820,0
2010-04-15,1.37,1.45,1.36,1.38,12587536,0
2010-04-16,1.42,1.42,1.34,1.36,14577095,0
2010-04-19,1.34,1.39,1.34,1.37,4854892,0
2010-04-20,1.37,1.42,1.37,1.4,7182600,0
2010-04-21,1.4,1.45,1.38,1.42,8775335,0
2010-04-22,1.41,1.43,1.36,1.43,4602209,0
2010-04-23,1.43,1.44,1.42,1.42,2043972,0
2010-04-26,1.43,1.46,1.43,1.45,4255169,0
2010-04-27,1.44,1.45,1.42,1.43,5588131,0
2010-04-28,1.42,1.46,1.42,1.44,4791990,0
2010-04-29,1.46,1.48,1.44,1.48,6036776,0
2010-04-30,1.47,1.48,1.45,1.48,3759471,0
2010-05-03,1.47,1.49,1.45,1.47,4293159,0
2010-05-04,1.46,1.47,1.39,1.41,5758000,0
2010-05-05,1.39,1.43,1.34,1.41,10202917,0
2010-05-06,1.38,1.4,1.32,1.33,10491105,0
2010-05-07,1.36,1.37,1.27,1.29,14785391,0
2010-05-10,1.37,1.37,1.3,1.34,10223789,0
2010-05-11,1.33,1.36,1.31,1.35,5714531,0
2010-05-12,1.35,1.38,1.31,1.35,7215276,0
2010-05-13,1.35,1.36,1.3,1.3,7701875,0
2010-05-14,1.3,1.31,1.25,1.26,8137959,0
2010-05-17,1.28,1.29,1.22,1.24,5159693,0
2010-05-18,1.26,1.3,1.22,1.24,6406018,0
2010-05-19,1.24,1.24,1.2,1.2,8462631,0
2010-05-20,1.19,1.21,1.08,1.1,14714594,0
2010-05-21,1.06,1.17,1.04,1.13,8865931,0
2010-05-24,1.17,1.17,1.1,1.11,3512780,0
2010-05-25,1.1,1.1,1.05,1.08,7570342,0
2010-05-26,1.14,1.14,1.1,1.13,10986663,0
2010-05-27,1.15,1.22,1.14,1.19,4765909,0
2010-05-28,1.2,1.22,1.15,1.15,3286978,0
2010-06-01,1.16,1.18,1.14,1.15,3956965,0
2010-06-02,1.2,1.2,1.15,1.18,4155222,0
2010-06-03,1.21,1.21,1.15,1.18,3274101,0
2010-06-04,1.16,1.17,1.1,1.11,8111894,0
2010-06-07,1.12,1.16,1.07,1.07,5904432,0
2010-06-08,1.09,1.1,1.04,1.07,6075229,0
2010-06-09,1.07,1.15,1.06,1.11,8420613,0
2010-06-10,1.1,1.17,1.1,1.11,4573806,0
2010-06-11,1.14,1.15,1.11,1.14,2910787,0
2010-06-14,1.12,1.16,1.1,1.1,4054939,0
2010-06-15,1.12,1.13,1.1,1.13,3181758,0
2010-06-16,1.11,1.13,1.1,1.11,1906018,0
2010-06-17,1.13,1.13,1.09,1.1,1989046,0
2010-06-18,1.09,1.11,1.09,1.1,2460966,0
2010-06-21,1.1,1.1,1.04,1.04,4782901,0
2010-06-22,1.06,1.06,0.95,1.01,12477391,0
2010-06-23,1.11,1.11,1.05,1.07,22146245,0
2010-06-24,1.08,1.08,1.01,1.02,9873807,0
2010-06-25,1.03,1.04,0.98,1.01,47979307,0
2010-06-28,1.01,1.07,1.01,1.06,6731520,0
2010-06-29,1.01,1.05,0.98,1,9010249,0
2010-06-30,1,1,0.98,0.98,4363530,0
2010-07-01,1.04,1.04,0.92,0.93,7554169,0
2010-07-02,0.93,0.96,0.88,0.92,3892389,0
2010-07-06,0.92,0.94,0.86,0.88,6009201,0
2010-07-07,0.87,0.92,0.86,0.89,6615448,0
2010-07-08,0.93,0.95,0.9,0.95,2327252,0
2010-07-09,0.94,0.98,0.93,0.97,4508752,0
2010-07-12,0.92,0.99,0.92,0.97,1911002,0
2010-07-13,0.99,1.02,0.97,0.99,4523925,0
2010-07-14,0.99,1.01,0.98,0.98,2222213,0
2010-07-15,0.98,0.99,0.97,0.98,2300691,0
2010-07-16,0.98,0.98,0.94,0.95,3185202,0
2010-07-19,0.96,0.98,0.91,0.93,2765004,0
2010-07-20,0.94,0.94,0.89,0.92,3511765,0
2010-07-21,0.91,0.93,0.89,0.91,2094040,0
2010-07-22,0.91,0.93,0.91,0.91,2291749,0
2010-07-23,0.93,0.98,0.91,0.98,3063379,0
2010-07-26,0.98,0.99,0.96,0.99,2890646,0
2010-07-27,0.99,0.99,0.95,0.98,2786149,0
2010-07-28,0.97,0.99,0.96,0.97,1823795,0
2010-07-29,0.97,0.98,0.95,0.96,1274359,0
2010-07-30,0.97,0.99,0.95,0.99,1919624,0
2010-08-02,1,1,0.98,1,4589203,0
2010-08-03,1,1,0.96,0.97,3256591,0
2010-08-04,0.96,0.98,0.95,0.95,3098541,0
2010-08-05,0.94,0.97,0.94,0.97,1740310,0
2010-08-06,0.96,0.98,0.95,0.96,1258373,0
2010-08-09,0.95,1.06,0.95,1.05,5784390,0
2010-08-10,1.05,1.05,1,1,4658913,0
2010-08-11,0.99,1,0.97,0.98,4183685,0
2010-08-12,0.97,0.98,0.93,0.93,4176186,0
2010-08-13,0.96,0.96,0.93,0.95,2074969,0
2010-08-16,0.95,0.95,0.92,0.93,1564546,0
2010-08-17,0.94,0.96,0.92,0.94,2326384,0
2010-08-18,0.95,0.98,0.94,0.98,1790735,0
2010-08-19,0.98,0.98,0.94,0.95,2818376,0
2010-08-20,0.94,0.96,0.93,0.95,2631521,0
2010-08-23,0.98,0.98,0.92,0.92,3419952,0
2010-08-24,0.91,0.93,0.9,0.91,2366139,0
2010-08-25,0.9,0.93,0.87,0.91,2847842,0
2010-08-26,0.89,0.91,0.88,0.89,3478645,0
2010-08-27,0.9,0.9,0.87,0.89,3568396,0
2010-08-30,0.9,0.9,0.87,0.87,1928621,0
2010-08-31,0.87,0.88,0.86,0.87,2206848,0
2010-09-01,0.87,0.9,0.87,0.9,2593231,0
2010-09-02,0.9,0.92,0.87,0.91,1888849,0
2010-09-03,0.92,0.94,0.91,0.94,3441392,0
2010-09-07,0.93,0.94,0.92,0.94,1732660,0
2010-09-08,0.93,0.98,0.91,0.95,3766346,0
2010-09-09,0.96,0.97,0.95,0.97,2148546,0
2010-09-10,0.97,1,0.97,1,3764762,0
2010-09-13,1.01,1.04,1,1.04,3921858,0
2010-09-14,1.03,1.04,1,1.01,3394099,0
2010-09-15,1.01,1.02,1,1.02,1707728,0
2010-09-16,1.02,1.03,0.99,1,2868006,0
2010-09-17,1.01,1.01,0.98,1.01,3105207,0
2010-09-20,1.02,1.03,1,1.02,4177572,0
2010-09-21,1.01,1.05,1.01,1.04,3627755,0
2010-09-22,1.03,1.12,1.02,1.1,10254008,0
2010-09-23,0.99,1,0.92,0.95,13719400,0
2010-09-24,0.96,0.97,0.94,0.95,5226984,0
2010-09-27,0.94,0.96,0.93,0.94,3097238,0
2010-09-28,0.95,0.96,0.92,0.94,5202903,0
2010-09-29,0.93,0.95,0.92,0.94,6123090,0
2010-09-30,0.95,0.95,0.93,0.94,4127614,0
2010-10-01,0.94,0.95,0.93,0.94,1715039,0
2010-10-04,0.94,0.94,0.91,0.91,4151330,0
2010-10-05,0.92,0.95,0.91,0.94,3287329,0
2010-10-06,0.94,0.95,0.92,0.93,2510738,0
2010-10-07,0.93,0.94,0.92,0.93,2968599,0
2010-10-08,0.93,0.96,0.93,0.95,2508548,0
2010-10-11,0.95,0.95,0.93,0.93,1825677,0
2010-10-12,0.93,0.94,0.92,0.93,2505094,0
2010-10-13,0.93,0.93,0.88,0.89,27002962,0
2010-10-14,0.89,0.91,0.89,0.89,12371573,0
2010-10-15,0.9,0.9,0.88,0.89,2827634,0
2010-10-18,0.89,0.91,0.89,0.9,7302712,0
2010-10-19,0.89,0.91,0.89,0.9,3036523,0
2010-10-20,0.91,0.91,0.89,0.91,2159828,0
2010-10-21,0.91,0.95,0.9,0.95,8723302,0
2010-10-22,0.95,0.98,0.94,0.96,3522609,0
2010-10-25,0.97,0.97,0.95,0.96,2313060,0
2010-10-26,0.98,0.98,0.91,0.92,2809425,0
2010-10-27,0.92,0.95,0.9,0.93,2673263,0
2010-10-28,0.94,0.95,0.91,0.92,2632622,0
2010-10-29,0.92,0.93,0.91,0.91,1364168,0
2010-11-01,0.91,0.93,0.9,0.92,2332247,0
2010-11-02,0.92,0.96,0.91,0.94,3759435,0
2010-11-03,0.94,0.94,0.91,0.93,9924749,0
2010-11-04,0.94,0.96,0.93,0.96,4227954,0
2010-11-05,0.94,0.96,0.94,0.96,2566664,0
2010-11-08,0.95,0.97,0.95,0.97,2467620,0
2010-11-09,0.96,0.97,0.94,0.95,1356381,0
2010-11-10,0.95,0.96,0.92,0.96,1655739,0
2010-11-11,0.95,0.97,0.93,0.96,1567454,0
2010-11-12,0.95,0.96,0.93,0.93,1983141,0
2010-11-15,0.93,0.94,0.91,0.92,2563235,0
2010-11-16,0.92,0.92,0.91,0.91,3481479,0
2010-11-17,0.91,0.92,0.9,0.91,2612005,0
2010-11-18,0.91,0.92,0.91,0.92,1686189,0
2010-11-19,0.91,0.92,0.9,0.9,1954919,0
2010-11-22,0.9,0.93,0.9,0.93,3310063,0
2010-11-23,0.92,0.97,0.91,0.92,2598522,0
2010-11-24,0.93,0.95,0.92,0.95,2337048,0
2010-11-26,0.94,0.95,0.93,0.94,721274,0
2010-11-29,0.93,0.94,0.91,0.92,1702815,0
2010-11-30,0.91,0.94,0.91,0.94,3389322,0
2010-12-01,0.94,0.95,0.91,0.93,2943191,0
2010-12-02,0.93,0.96,0.92,0.96,3363383,0
2010-12-03,0.94,0.96,0.91,0.94,3200471,0
2010-12-06,0.93,0.95,0.92,0.94,3021028,0
2010-12-07,0.94,0.95,0.93,0.94,3744632,0
2010-12-08,0.94,0.94,0.92,0.92,7277689,0
2010-12-09,0.92,0.93,0.91,0.92,4259330,0
2010-12-10,0.92,0.93,0.91,0.91,2513341,0
2010-12-13,0.91,0.93,0.91,0.91,2364928,0
2010-12-14,0.92,0.92,0.91,0.92,1655334,0
2010-12-15,0.91,0.92,0.91,0.91,1968809,0
2010-12-16,0.91,0.92,0.9,0.92,3822773,0
2010-12-17,0.92,0.93,0.91,0.92,3120967,0
2010-12-20,0.92,0.92,0.89,0.91,4738439,0
2010-12-21,0.92,0.93,0.9,0.92,4180246,0
2010-12-22,0.92,0.92,0.9,0.9,3179946,0
2010-12-23,0.9,0.92,0.9,0.91,3854260,0
2010-12-27,0.91,0.92,0.9,0.92,1981311,0
2010-12-28,0.92,0.92,0.9,0.9,2365029,0
2010-12-29,0.9,0.91,0.89,0.9,8505291,0
2010-12-30,0.9,0.9,0.89,0.89,3168708,0
2010-12-31,0.89,0.9,0.88,0.88,3537737,0
2011-01-03,0.88,0.91,0.88,0.9,8525724,0
2011-01-04,0.92,0.93,0.89,0.91,5800904,0
2011-01-05,0.92,0.96,0.92,0.96,6900114,0
2011-01-06,0.96,1,0.95,0.99,5887464,0
2011-01-07,1,1.01,0.93,0.97,5845814,0
2011-01-10,0.97,0.98,0.95,0.97,2211432,0
2011-01-11,0.97,0.98,0.94,0.97,2208854,0
2011-01-12,0.98,1,0.97,0.99,3492951,0
2011-01-13,1,1.03,0.99,1.01,5987074,0
2011-01-14,1.01,1.04,1.01,1.04,5307829,0
2011-01-18,1.06,1.07,1.04,1.06,5652062,0
2011-01-19,1.07,1.1,1.01,1.03,8543881,0
2011-01-20,1.01,1.06,1,1.01,6090847,0
2011-01-21,1.02,1.03,1,1,2165823,0
2011-01-24,1,1.03,1,1.03,3054011,0
2011-01-25,1.02,1.06,1.02,1.06,2941646,0
2011-01-26,1.06,1.1,1.05,1.1,6877356,0
2011-01-27,1.14,1.27,1.13,1.27,26346753,0
2011-01-28,1.27,1.3,1.1,1.22,11979006,0
2011-01-31,1.22,1.28,1.21,1.28,8082613,0
2011-02-01,1.29,1.29,1.25,1.26,4673307,0
2011-02-02,1.26,1.26,1.23,1.24,3778002,0
2011-02-03,1.24,1.27,1.23,1.26,4842950,0
2011-02-04,1.27,1.27,1.24,1.25,2991021,0
2011-02-07,1.25,1.26,1.24,1.25,2392453,0
2011-02-08,1.25,1.26,1.24,1.25,3327954,0
2011-02-09,1.24,1.25,1.23,1.25,2741700,0
2011-02-10,1.25,1.29,1.23,1.29,10219659,0
2011-02-11,1.32,1.38,1.28,1.38,21202036,0
2011-02-14,1.44,1.47,1.39,1.41,10958686,0
2011-02-15,1.41,1.42,1.34,1.35,5284925,0
2011-02-16,1.37,1.38,1.35,1.38,3390767,0
2011-02-18,1.36,1.4,1.33,1.39,9732867,0
2011-02-22,1.37,1.39,1.35,1.37,8408485,0
2011-02-23,1.37,1.38,1.31,1.31,10930319,0
2011-02-24,1.31,1.31,1.2,1.24,8755690,0
2011-02-25,1.25,1.28,1.24,1.28,3621818,0
2011-02-28,1.3,1.31,1.28,1.31,4811041,0
2011-03-01,1.32,1.33,1.25,1.27,3299348,0
2011-03-02,1.26,1.27,1.24,1.25,2398492,0
2011-03-03,1.26,1.3,1.17,1.29,12950673,0
2011-03-04,1.28,1.28,1.21,1.22,3584385,0
2011-03-07,1.22,1.23,1.17,1.2,4855923,0
2011-03-08,1.2,1.21,1.18,1.21,2934866,0
2011-03-09,1.2,1.22,1.18,1.22,2053429,0
2011-03-10,1.19,1.23,1.18,1.21,7160823,0
2011-03-11,1.2,1.22,1.18,1.21,3210969,0
2011-03-14,1.2,1.2,1.09,1.11,10761855,0
2011-03-15,1.05,1.09,1.04,1.06,9605746,0
2011-03-16,1.06,1.07,1.02,1.04,6377959,0
2011-03-17,1.06,1.08,1.01,1.02,7730912,0
2011-03-18,1.03,1.07,0.98,0.98,61792962,0
2011-03-21,1.02,1.08,1.01,1.07,15441502,0
2011-03-22,1.07,1.09,1.03,1.03,7746872,0
2011-03-23,1.05,1.05,1,1.03,12194830,0
2011-03-24,1.03,1.06,1.03,1.04,8483359,0
2011-03-25,1.05,1.06,1.04,1.05,8233602,0
2011-03-28,1.06,1.08,1.04,1.04,5863668,0
2011-03-29,1.05,1.08,1.04,1.08,5906116,0
2011-03-30,1.07,1.11,1.06,1.08,9335249,0
2011-03-31,1.06,1.09,1.05,1.06,5014286,0
2011-04-01,1.07,1.07,1.04,1.05,3423636,0
2011-04-04,1.05,1.07,1.04,1.05,5336319,0
2011-04-05,1.04,1.07,1.03,1.07,7039494,0
2011-04-06,1.07,1.08,1.05,1.06,5851029,0
2011-04-07,1.11,1.14,1.07,1.08,18673005,0
2011-04-08,1.08,1.09,1.05,1.05,6327895,0
2011-04-11,1.05,1.08,1.02,1.03,5631736,0
2011-04-12,1.04,1.08,1.03,1.06,8417912,0
2011-04-13,1.06,1.07,1.04,1.04,4749521,0
2011-04-14,1.04,1.05,1.02,1.04,4335339,0
2011-04-15,1.03,1.04,1.03,1.04,3196569,0
2011-04-18,1.01,1.03,0.98,1.01,6356013,0
2011-04-19,1.02,1.03,1.01,1.02,2302840,0
2011-04-20,1.01,1.04,1.01,1.03,2441734,0
2011-04-21,1.03,1.03,1.01,1.03,4164350,0
2011-04-25,1.02,1.03,1.01,1.03,2374217,0
2011-04-26,1.03,1.1,1.02,1.1,11087895,0
2011-04-27,1.11,1.15,1.08,1.15,18585995,0
2011-04-28,1.13,1.14,1.1,1.12,12008158,0
2011-04-29,1.1,1.17,1.1,1.11,16739869,0
2011-05-02,1.12,1.16,1.1,1.11,7101178,0
2011-05-03,1.11,1.14,1.1,1.13,3610180,0
2011-05-04,1.13,1.18,1.11,1.16,11664237,0
2011-05-05,1.14,1.19,1.13,1.14,7857688,0
2011-05-06,1.16,1.17,1.13,1.15,4960204,0
2011-05-09,1.13,1.16,1.13,1.15,2013952,0
2011-05-10,1.15,1.2,1.14,1.2,7133285,0
2011-05-11,1.18,1.26,1.17,1.25,14359906,0
2011-05-12,1.25,1.26,1.22,1.25,4136442,0
2011-05-13,1.25,1.25,1.2,1.21,4264160,0
2011-05-16,1.21,1.21,1.16,1.17,5287448,0
2011-05-17,1.18,1.21,1.16,1.18,4274920,0
2011-05-18,1.19,1.19,1.15,1.17,4654390,0
2011-05-19,1.18,1.19,1.17,1.17,2845459,0
2011-05-20,1.17,1.17,1.12,1.12,7798240,0
2011-05-23,1.12,1.15,1.12,1.12,4666749,0
2011-05-24,1.13,1.14,1.1,1.13,7311191,0
2011-05-25,1.13,1.13,1.08,1.08,13822378,0
2011-05-26,1.09,1.11,1.06,1.08,17560068,0
2011-05-27,1.09,1.09,1.04,1.06,31503602,0
2011-05-31,1.06,1.09,1.03,1.05,20119178,0
2011-06-01,1.05,1.09,1.04,1.06,10114083,0
2011-06-02,1.07,1.12,1.07,1.1,14394670,0
2011-06-03,1.08,1.12,1.06,1.08,9515607,0
2011-06-06,1.08,1.1,1.06,1.07,7104764,0
2011-06-07,1.08,1.12,1.07,1.09,8694316,0
2011-06-08,1.09,1.1,1.05,1.06,4929899,0
2011-06-09,1.06,1.08,1.05,1.08,5960857,0
2011-06-10,1.07,1.08,1.04,1.04,5257238,0
2011-06-13,1.05,1.06,1.03,1.03,5094412,0
2011-06-14,1.05,1.07,1.04,1.05,7191811,0
2011-06-15,1.05,1.06,1.03,1.04,5087836,0
2011-06-16,1.04,1.05,1.03,1.03,4940925,0
2011-06-17,1.05,1.07,1.03,1.07,14969206,0
2011-06-20,1.06,1.1,1.05,1.1,7218948,0
2011-06-21,1.12,1.12,1.09,1.11,12602958,0
2011-06-22,1.1,1.13,1.09,1.1,6594050,0
2011-06-23,1.14,1.17,1.1,1.17,16963023,0
2011-06-24,1.17,1.2,1.14,1.2,18007575,0
2011-06-27,1.18,1.27,1.17,1.24,24594777,0
2011-06-28,1.24,1.3,1.21,1.28,18041964,0
2011-06-29,1.27,1.28,1.23,1.26,8004630,0
2011-06-30,1.28,1.33,1.26,1.33,19900220,0
2011-07-01,1.33,1.35,1.3,1.34,9766312,0
2011-07-05,1.32,1.33,1.23,1.27,9296365,0
2011-07-06,1.27,1.35,1.22,1.3,17827072,0
2011-07-07,1.32,1.36,1.28,1.33,26860431,0
2011-07-08,1.3,1.32,1.28,1.3,9039282,0
2011-07-11,1.29,1.3,1.28,1.28,5177908,0
2011-07-12,1.28,1.33,1.26,1.27,7903727,0
2011-07-13,1.28,1.31,1.27,1.29,5920826,0
2011-07-14,1.29,1.29,1.27,1.28,3930081,0
2011-07-15,1.28,1.29,1.26,1.28,7192523,0
2011-07-18,1.25,1.27,1.24,1.24,3598759,0
2011-07-19,1.25,1.35,1.21,1.35,13471186,0
2011-07-20,1.34,1.37,1.3,1.3,5234879,0
2011-07-21,1.3,1.38,1.27,1.35,8435456,0
2011-07-22,1.35,1.37,1.3,1.31,3948937,0
2011-07-25,1.28,1.32,1.27,1.28,4257771,0
2011-07-26,1.29,1.32,1.28,1.28,4009724,0
2011-07-27,1.27,1.28,1.21,1.21,16519591,0
2011-07-28,1.26,1.31,1.23,1.28,14568078,0
2011-07-29,1.24,1.31,1.24,1.3,8313414,0
2011-08-01,1.33,1.34,1.29,1.31,9042099,0
2011-08-02,1.3,1.33,1.24,1.24,10646559,0
2011-08-03,1.26,1.29,1.23,1.26,7401079,0
2011-08-04,1.24,1.26,1.19,1.2,15940567,0
2011-08-05,1.2,1.23,1.14,1.2,22758528,0
2011-08-08,1.13,1.15,1.03,1.03,35685280,0
2011-08-09,1.07,1.11,1.02,1.11,19203191,0
2011-08-10,1.08,1.1,1.04,1.05,18625373,0
2011-08-11,1.07,1.12,1.04,1.1,16236217,0
2011-08-12,1.09,1.11,1.04,1.07,10545847,0
2011-08-15,1.07,1.11,1.06,1.1,7923578,0
2011-08-16,1.09,1.1,1.06,1.08,9189745,0
2011-08-17,1.1,1.11,1.07,1.07,4182969,0
2011-08-18,1.04,1.06,1,1,14715171,0
2011-08-19,1,1.04,0.98,0.99,8742680,0
2011-08-22,1.02,1.04,0.96,0.96,6915728,0
2011-08-23,0.97,1.03,0.95,1.03,4986154,0
2011-08-24,1.01,1.05,1,1.05,4752298,0
2011-08-25,1.05,1.07,1,1.01,5084996,0
2011-08-26,1.01,1.03,0.96,1.03,8195448,0
2011-08-29,1.05,1.07,1,1.07,13246646,0
2011-08-30,1.07,1.08,1.04,1.07,4802949,0
2011-08-31,1.06,1.1,1.05,1.1,8523120,0
2011-09-01,1.15,1.2,1.04,1.05,40760335,0
2011-09-02,1.05,1.08,1.02,1.02,9955431,0
2011-09-06,1.02,1.05,1.01,1.02,7366949,0
2011-09-07,1.04,1.12,1.04,1.12,13040359,0
2011-09-08,1.1,1.15,1.09,1.1,10491380,0
2011-09-09,1.1,1.1,1.05,1.07,8585118,0
2011-09-12,1.05,1.1,1.05,1.09,7594977,0
2011-09-13,1.1,1.16,1.08,1.15,11775598,0
2011-09-14,1.15,1.17,1.11,1.14,7334866,0
2011-09-15,1.14,1.15,1.1,1.1,7234279,0
2011-09-16,1.12,1.16,1.1,1.12,9925962,0
2011-09-19,1.11,1.14,1.08,1.14,5482613,0
2011-09-20,1.14,1.17,1.11,1.11,7249554,0
2011-09-21,1.12,1.15,1.07,1.07,7878930,0
2011-09-22,1.06,1.09,1.02,1.02,20407640,0
2011-09-23,1.04,1.06,1.03,1.05,7294729,0
2011-09-26,1.07,1.08,1,1.04,10809146,0
2011-09-27,1.05,1.08,1.04,1.07,10197651,0
2011-09-28,1.06,1.06,1,1,16774502,0
2011-09-29,1.04,1.05,1,1.02,8517944,0
2011-09-30,1.02,1.02,0.98,0.98,7621778,0
2011-10-03,0.98,0.99,0.91,0.91,12196306,0
2011-10-04,0.98,0.98,0.85,0.96,12406968,0
2011-10-05,0.97,0.99,0.9,0.99,6092501,0
2011-10-06,0.99,1.02,0.96,1.02,6960577,0
2011-10-07,1.02,1.02,0.92,0.93,8848444,0
2011-10-10,0.96,0.98,0.92,0.96,5751517,0
2011-10-11,0.95,0.99,0.92,0.99,4136190,0
2011-10-12,0.99,1.03,0.96,1.03,9063819,0
2011-10-13,1,1.03,1,1.03,7922029,0
2011-10-14,1.03,1.06,1.02,1.06,9790380,0
2011-10-17,1.03,1.06,1.02,1.03,5491263,0
2011-10-18,1.03,1.08,1.02,1.07,8624584,0
2011-10-19,1.05,1.07,1.03,1.03,6788106,0
2011-10-20,1.04,1.06,1.02,1.06,5532442,0
2011-10-21,1.06,1.1,1.06,1.09,10338488,0
2011-10-24,1.08,1.1,1.06,1.08,8155363,0
2011-10-25,1.07,1.08,1.04,1.04,3694145,0
2011-10-26,1.06,1.07,0.98,1.07,5992693,0
2011-10-27,1.1,1.19,1.09,1.19,28434050,0
2011-10-28,1.17,1.19,1.14,1.19,8725968,0
2011-10-31,1.16,1.18,1.15,1.16,4021366,0
2011-11-01,1.1,1.16,1.07,1.12,8580720,0
2011-11-02,1.15,1.15,1.12,1.14,4220559,0
2011-11-03,1.14,1.15,1.09,1.13,7147303,0
2011-11-04,1.11,1.13,1.09,1.1,5494073,0
2011-11-07,1.1,1.13,1.09,1.11,4712954,0
2011-11-08,1.11,1.14,1.09,1.13,6632440,0
2011-11-09,1.12,1.2,1.12,1.15,18939289,0
2011-11-10,1.18,1.2,1.15,1.2,10161527,0
2011-11-11,1.21,1.38,1.2,1.33,21768051,0
2011-11-14,1.3,1.31,1.25,1.28,8191778,0
2011-11-15,1.25,1.3,1.24,1.28,7073694,0
2011-11-16,1.26,1.27,1.18,1.19,16357889,0
2011-11-17,1.2,1.23,1.15,1.16,6639205,0
2011-11-18,1.18,1.21,1.16,1.17,4526408,0
2011-11-21,1.15,1.17,1.13,1.14,5840292,0
2011-11-22,1.14,1.17,1.13,1.16,4128658,0
2011-11-23,1.14,1.15,1.11,1.12,3787986,0
2011-11-25,1.12,1.14,1.1,1.1,2324530,0
2011-11-28,1.16,1.2,1.14,1.18,9622752,0
2011-11-29,1.18,1.2,1.13,1.17,8023209,0
2011-11-30,1.21,1.22,1.15,1.22,15564294,0
2011-12-01,1.22,1.23,1.2,1.2,4957888,0
2011-12-02,1.21,1.22,1.18,1.2,4266000,0
2011-12-05,1.21,1.22,1.19,1.2,4001096,0
2011-12-06,1.2,1.2,1.17,1.19,4952124,0
2011-12-07,1.19,1.21,1.16,1.21,4919573,0
2011-12-08,1.18,1.21,1.17,1.19,5193335,0
2011-12-09,1.19,1.25,1.18,1.25,6011769,0
2011-12-12,1.22,1.24,1.19,1.23,2956819,0
2011-12-13,1.24,1.25,1.19,1.2,6021301,0
2011-12-14,1.2,1.21,1.14,1.14,6257632,0
2011-12-15,1.21,1.22,1.16,1.18,10324867,0
2011-12-16,1.2,1.22,1.18,1.22,7988429,0
2011-12-19,1.22,1.22,1.16,1.16,4643791,0
2011-12-20,1.18,1.21,1.18,1.21,4578619,0
2011-12-21,1.2,1.21,1.18,1.2,2633312,0
2011-12-22,1.21,1.23,1.2,1.22,2757563,0
2011-12-23,1.22,1.24,1.19,1.21,2726515,0
2011-12-27,1.21,1.25,1.2,1.25,4931238,0
2011-12-28,1.24,1.25,1.2,1.2,4485971,0
2011-12-29,1.2,1.24,1.2,1.24,3952260,0
2011-12-30,1.23,1.26,1.22,1.26,5383618,0
2012-01-03,1.27,1.29,1.25,1.29,7057514,0
2012-01-04,1.29,1.29,1.23,1.25,4854410,0
2012-01-05,1.28,1.32,1.27,1.31,25057498,0
2012-01-06,1.31,1.4,1.29,1.34,20358573,0
2012-01-09,1.34,1.35,1.31,1.35,5653021,0
2012-01-10,1.36,1.37,1.31,1.31,6519644,0
2012-01-11,1.3,1.34,1.28,1.34,3728137,0
2012-01-12,1.34,1.34,1.31,1.32,3349284,0
2012-01-13,1.32,1.34,1.29,1.29,4938708,0
2012-01-17,1.31,1.35,1.29,1.33,8468084,0
2012-01-18,1.33,1.38,1.32,1.38,6866819,0
2012-01-19,1.38,1.39,1.35,1.37,7670019,0
2012-01-20,1.37,1.38,1.36,1.38,4809130,0
2012-01-23,1.38,1.42,1.37,1.4,7862669,0
2012-01-24,1.39,1.4,1.36,1.37,5636732,0
2012-01-25,1.38,1.4,1.36,1.37,6002744,0
2012-01-26,1.38,1.41,1.38,1.41,5947957,0
2012-01-27,1.39,1.4,1.39,1.4,2970915,0
2012-01-30,1.39,1.4,1.38,1.39,2658166,0
2012-01-31,1.39,1.4,1.36,1.39,4225264,0
2012-02-01,1.4,1.41,1.39,1.4,8717961,0
2012-02-02,1.41,1.5,1.4,1.5,21159194,0
2012-02-03,1.53,1.54,1.49,1.5,12249075,0
2012-02-06,1.48,1.52,1.47,1.51,5128453,0
2012-02-07,1.49,1.58,1.49,1.54,9406552,0
2012-02-08,1.55,1.59,1.55,1.58,6924589,0
2012-02-09,1.6,1.61,1.57,1.59,6865430,0
2012-02-10,1.57,1.58,1.54,1.54,3474050,0
2012-02-13,1.55,1.58,1.43,1.46,12156672,0
2012-02-14,1.5,1.64,1.46,1.61,24081277,0
2012-02-15,1.61,1.62,1.55,1.57,6060649,0
2012-02-16,1.53,1.62,1.52,1.61,5971404,0
2012-02-17,1.6,1.63,1.58,1.6,5621332,0
2012-02-21,1.59,1.6,1.56,1.57,5026766,0
2012-02-22,1.57,1.6,1.53,1.54,4526351,0
2012-02-23,1.55,1.61,1.54,1.61,5051642,0
2012-02-24,1.6,1.63,1.54,1.54,7313467,0
2012-02-27,1.53,1.57,1.52,1.57,4735648,0
2012-02-28,1.56,1.6,1.56,1.58,7385070,0
2012-02-29,1.58,1.59,1.54,1.54,7816764,0
2012-03-01,1.55,1.57,1.53,1.53,5029108,0
2012-03-02,1.53,1.69,1.53,1.67,33543296,0
2012-03-05,1.67,1.68,1.61,1.66,5507086,0
2012-03-06,1.64,1.66,1.61,1.66,7335968,0
2012-03-07,1.66,1.71,1.63,1.69,7164611,0
2012-03-08,1.74,1.81,1.68,1.77,20136983,0
2012-03-09,1.77,1.86,1.75,1.84,15348362,0
2012-03-12,1.84,1.88,1.8,1.86,8655733,0
2012-03-13,1.88,1.9,1.86,1.88,11401672,0
2012-03-14,1.91,2.12,1.9,2.05,54359419,0
2012-03-15,2.1,2.1,1.95,1.99,25647536,0
2012-03-16,2.01,2.02,1.93,2,20884744,0
2012-03-19,1.97,1.99,1.94,1.95,9424485,0
2012-03-20,1.94,1.95,1.82,1.91,22041553,0
2012-03-21,1.91,1.94,1.83,1.86,13989139,0
2012-03-22,1.84,1.85,1.71,1.78,26451572,0
2012-03-23,1.79,1.8,1.71,1.79,10221241,0
2012-03-26,1.82,1.83,1.77,1.83,7176629,0
2012-03-27,1.86,1.89,1.81,1.81,7590787,0
2012-03-28,1.82,1.87,1.81,1.81,7177913,0
2012-03-29,1.81,1.81,1.74,1.77,6576256,0
2012-03-30,1.79,1.8,1.74,1.74,13215009,0
2012-04-02,1.75,1.78,1.73,1.78,7339544,0
2012-04-03,1.78,1.8,1.73,1.75,6198626,0
2012-04-04,1.71,1.74,1.67,1.71,8091655,0
2012-04-05,1.74,1.82,1.74,1.75,12545968,0
2012-04-09,1.7,1.74,1.69,1.69,8114524,0
2012-04-10,1.7,1.76,1.64,1.65,13778508,0
2012-04-11,1.68,1.7,1.65,1.7,19382604,0
2012-04-12,1.68,1.72,1.61,1.72,16668686,0
2012-04-13,1.7,1.71,1.65,1.66,7112589,0
2012-04-16,1.66,1.66,1.52,1.55,17134297,0
2012-04-17,1.55,1.61,1.52,1.55,21597925,0
2012-04-18,1.53,1.54,1.48,1.49,16570236,0
2012-04-19,1.49,1.55,1.48,1.53,11455154,0
2012-04-20,1.55,1.59,1.34,1.55,73517020,0
2012-04-23,1.56,1.56,1.47,1.48,10480287,0
2012-04-24,1.48,1.48,1.38,1.41,16648785,0
2012-04-25,1.42,1.46,1.36,1.43,39065822,0
2012-04-26,1.42,1.46,1.39,1.44,11883773,0
2012-04-27,1.46,1.48,1.43,1.48,10444980,0
2012-04-30,1.48,1.5,1.41,1.45,9604520,0
2012-05-01,1.44,1.48,1.42,1.43,8249501,0
2012-05-02,1.43,1.45,1.4,1.44,5498839,0
2012-05-03,1.46,1.52,1.42,1.51,13737438,0
2012-05-04,1.5,1.63,1.45,1.49,11662652,0
2012-05-07,1.46,1.5,1.44,1.45,5467326,0
2012-05-08,1.43,1.48,1.36,1.44,11987262,0
2012-05-09,1.4,1.44,1.38,1.39,4886615,0
2012-05-10,1.41,1.45,1.4,1.43,3888325,0
2012-05-11,1.42,1.44,1.39,1.41,3939109,0
2012-05-14,1.39,1.4,1.36,1.37,3750020,0
2012-05-15,1.37,1.37,1.31,1.33,10018215,0
2012-05-16,1.32,1.35,1.22,1.23,18580011,0
2012-05-17,1.22,1.25,1.14,1.18,13920949,0
2012-05-18,1.17,1.25,1.16,1.21,10439983,0
2012-05-21,1.22,1.26,1.21,1.26,3768213,0
2012-05-22,1.26,1.39,1.26,1.33,10533755,0
2012-05-23,1.31,1.34,1.25,1.33,7704500,0
2012-05-24,1.34,1.34,1.3,1.34,2287084,0
2012-05-25,1.34,1.35,1.3,1.31,2822302,0
2012-05-29,1.33,1.35,1.22,1.3,19577086,0
2012-05-30,1.28,1.33,1.24,1.31,9476372,0
2012-05-31,1.32,1.33,1.27,1.3,5271089,0
2012-06-01,1.27,1.29,1.22,1.22,6491479,0
2012-06-04,1.24,1.29,1.21,1.27,5464253,0
2012-06-05,1.27,1.29,1.22,1.25,4401447,0
2012-06-06,1.27,1.29,1.26,1.29,6444357,0
2012-06-07,1.31,1.32,1.24,1.24,5669823,0
2012-06-08,1.24,1.26,1.21,1.23,6560524,0
2012-06-11,1.25,1.25,1.14,1.18,9837590,0
2012-06-12,1.19,1.23,1.18,1.22,5463436,0
2012-06-13,1.22,1.25,1.16,1.17,5415382,0
2012-06-14,1.19,1.23,1.15,1.22,6036509,0
2012-06-15,1.23,1.24,1.18,1.18,14517503,0
2012-06-18,1.18,1.24,1.17,1.22,5987445,0
2012-06-19,1.2,1.22,1.15,1.2,17174637,0
2012-06-20,1.21,1.22,1.17,1.17,13562775,0
2012-06-21,1.23,1.3,1.23,1.25,22755352,0
2012-06-22,1.29,1.34,1.27,1.34,22524096,0
2012-06-25,1.32,1.33,1.28,1.32,3567966,0
2012-06-26,1.32,1.34,1.28,1.32,3957664,0
2012-06-27,1.32,1.36,1.31,1.35,4852758,0
2012-06-28,1.34,1.35,1.32,1.35,3462063,0
2012-06-29,1.38,1.4,1.37,1.4,7144906,0
2012-07-02,1.38,1.46,1.37,1.45,8976934,0
2012-07-03,1.44,1.46,1.42,1.45,3480905,0
2012-07-05,1.4,1.44,1.4,1.4,7643167,0
2012-07-06,1.38,1.42,1.38,1.41,3611736,0
2012-07-09,1.4,1.42,1.38,1.38,2007272,0
2012-07-10,1.4,1.42,1.38,1.41,4887675,0
2012-07-11,1.4,1.43,1.33,1.35,6999581,0
2012-07-12,1.35,1.36,1.3,1.33,4460913,0
2012-07-13,1.34,1.36,1.32,1.34,3627057,0
2012-07-16,1.33,1.34,1.3,1.3,2312800,0
2012-07-17,1.31,1.35,1.26,1.26,7912512,0
2012-07-18,1.26,1.29,1.25,1.28,4589541,0
2012-07-19,1.24,1.26,1.16,1.2,21339930,0
2012-07-20,1.18,1.22,1.17,1.2,5959774,0
2012-07-23,1.2,1.21,1.18,1.19,4232945,0
2012-07-24,1.2,1.21,1.16,1.17,7996334,0
2012-07-25,1.17,1.18,1.15,1.15,3245478,0
2012-07-26,1.17,1.19,1.15,1.18,4627425,0
2012-07-27,1.19,1.19,1.15,1.17,7332574,0
2012-07-30,1.17,1.2,1.16,1.16,4183586,0
2012-07-31,1.17,1.17,1.15,1.16,5322953,0
2012-08-01,1.16,1.18,1.05,1.12,20217920,0
2012-08-02,1.14,1.16,1.13,1.15,5647120,0
2012-08-03,1.17,1.18,1.15,1.18,4489111,0
2012-08-06,1.18,1.18,1.15,1.15,4368136,0
2012-08-07,1.16,1.18,1.16,1.18,5676164,0
2012-08-08,1.18,1.19,1.17,1.19,1917628,0
2012-08-09,1.2,1.2,1.14,1.15,11481566,0
2012-08-10,1.17,1.18,1.16,1.18,2334936,0
2012-08-13,1.18,1.19,1.17,1.19,2557911,0
2012-08-14,1.18,1.21,1.17,1.17,4247427,0
2012-08-15,1.17,1.21,1.16,1.2,2903628,0
2012-08-16,1.2,1.22,1.19,1.22,3394636,0
2012-08-17,1.22,1.27,1.2,1.25,4671288,0
2012-08-20,1.25,1.26,1.23,1.25,2085840,0
2012-08-21,1.25,1.27,1.21,1.21,3611009,0
2012-08-22,1.22,1.24,1.21,1.22,1606444,0
2012-08-23,1.22,1.23,1.21,1.21,1840619,0
2012-08-24,1.21,1.23,1.2,1.23,1994983,0
2012-08-27,1.22,1.24,1.22,1.23,1768915,0
2012-08-28,1.22,1.24,1.2,1.23,2516839,0
2012-08-29,1.23,1.23,1.21,1.22,1559027,0
2012-08-30,1.21,1.21,1.18,1.19,2856938,0
2012-08-31,1.19,1.2,1.18,1.19,1744944,0
2012-09-04,1.2,1.22,1.18,1.21,3789966,0
2012-09-05,1.23,1.23,1.2,1.22,3993217,0
2012-09-06,1.23,1.26,1.22,1.26,5378830,0
2012-09-07,1.26,1.27,1.22,1.27,4019475,0
2012-09-10,1.27,1.29,1.25,1.27,4070426,0
2012-09-11,1.29,1.3,1.25,1.28,3728956,0
2012-09-12,1.28,1.29,1.27,1.29,3990176,0
2012-09-13,1.29,1.3,1.25,1.3,6086565,0
2012-09-14,1.3,1.33,1.29,1.33,6207080,0
2012-09-17,1.33,1.35,1.31,1.32,5161400,0
2012-09-18,1.32,1.33,1.28,1.3,4289551,0
2012-09-19,1.29,1.34,1.29,1.31,4733706,0
2012-09-20,1.34,1.35,1.23,1.27,23409895,0
2012-09-21,1.28,1.28,1.24,1.28,8767352,0
2012-09-24,1.26,1.29,1.25,1.27,2952421,0
2012-09-25,1.26,1.27,1.23,1.23,5464406,0
2012-09-26,1.23,1.24,1.2,1.21,5918949,0
2012-09-27,1.23,1.24,1.18,1.2,7547587,0
2012-09-28,1.19,1.2,1.16,1.17,7340132,0
2012-10-01,1.19,1.2,1.12,1.16,11599393,0
2012-10-02,1.16,1.17,1.13,1.15,8376386,0
2012-10-03,1.15,1.18,1.13,1.16,8545629,0
2012-10-04,1.17,1.2,1.15,1.2,7044783,0
2012-10-05,1.2,1.21,1.19,1.2,2040438,0
2012-10-08,1.19,1.19,1.18,1.18,1776005,0
2012-10-09,1.18,1.19,1.15,1.16,1923312,0
2012-10-10,1.16,1.18,1.12,1.14,8091081,0
2012-10-11,1.17,1.19,1.16,1.18,4592509,0
2012-10-12,1.17,1.17,1.15,1.16,5754322,0
2012-10-15,1.17,1.17,1.14,1.15,10385680,0
2012-10-16,1.16,1.17,1.14,1.17,5570759,0
2012-10-17,1.17,1.19,1.15,1.18,3812261,0
2012-10-18,1.18,1.18,1.15,1.17,3268739,0
2012-10-19,1.16,1.17,1.15,1.15,2662233,0
2012-10-22,1.15,1.16,1.14,1.15,3518603,0
2012-10-23,1.15,1.15,1.13,1.13,2443944,0
2012-10-24,1.14,1.15,1.13,1.13,2020675,0
2012-10-25,1.14,1.14,1.12,1.12,3508919,0
2012-10-26,1.13,1.13,1.08,1.1,9010221,0
2012-10-31,1.1,1.16,1.09,1.16,6757745,0
2012-11-01,1.15,1.15,1.1,1.11,8464068,0
2012-11-02,1.12,1.13,1.1,1.13,3940285,0
2012-11-05,1.12,1.12,1.1,1.12,2767328,0
2012-11-06,1.12,1.13,1.11,1.12,5108536,0
2012-11-07,1.1,1.12,1.07,1.09,4624345,0
2012-11-08,1.09,1.11,1.08,1.09,4387231,0
2012-11-09,1.08,1.09,1.04,1.05,17063695,0
2012-11-12,1.06,1.09,1.04,1.09,3473503,0
2012-11-13,1.09,1.09,1.06,1.07,3592193,0
2012-11-14,1.07,1.08,0.99,1.01,10696228,0
2012-11-15,1.01,1.02,0.98,1.02,10795293,0
2012-11-16,1.02,1.03,1,1.01,5535900,0
2012-11-19,1.02,1.05,1.01,1.05,6894865,0
2012-11-20,1.05,1.05,1.02,1.02,3139453,0
2012-11-21,1.03,1.04,1.02,1.04,2518021,0
2012-11-23,1.03,1.05,1.02,1.05,1413669,0
2012-11-26,1.05,1.05,1,1.01,5360052,0
2012-11-27,1.01,1.02,1,1,4623568,0
2012-11-28,1.01,1.01,0.99,1,7785962,0
2012-11-29,1.01,1.01,0.99,1.01,12738776,0
2012-11-30,1.01,1.01,0.99,1.01,12852420,0
2012-12-03,1.02,1.02,0.99,1.01,16998980,0
2012-12-04,1.01,1.01,0.98,0.99,12935873,0
2012-12-05,0.99,1,0.97,0.99,10865560,0
2012-12-06,0.99,0.99,0.95,0.97,11059002,0
2012-12-07,0.97,1.04,0.97,1.04,6992681,0
2012-12-10,1.02,1.04,1.01,1.03,3841293,0
2012-12-11,1.03,1.05,1.02,1.04,7436079,0
2012-12-12,1.04,1.07,1.04,1.06,5610427,0
2012-12-13,1.06,1.07,1.03,1.04,7128399,0
2012-12-14,1.04,1.06,1.03,1.03,3535831,0
2012-12-17,1.04,1.05,1.02,1.05,6005231,0
2012-12-18,1.04,1.06,1.04,1.06,5091224,0
2012-12-19,1.06,1.06,1.04,1.04,5154188,0
2012-12-20,1.17,1.25,1.13,1.21,55699181,0
2012-12-21,1.2,1.29,1.19,1.23,25025639,0
2012-12-24,1.24,1.33,1.22,1.31,10983809,0
2012-12-26,1.35,1.43,1.35,1.41,31671375,0
2012-12-27,1.43,1.46,1.4,1.44,22327549,0
2012-12-28,1.43,1.45,1.38,1.39,22957033,0
2012-12-31,1.38,1.4,1.32,1.36,17141797,0
2013-01-02,1.43,1.43,1.38,1.4,14039364,0
2013-01-03,1.4,1.41,1.36,1.38,13448147,0
2013-01-04,1.38,1.38,1.34,1.36,13625992,0
2013-01-07,1.34,1.35,1.26,1.29,25538992,0
2013-01-08,1.3,1.37,1.29,1.33,13982833,0
2013-01-09,1.34,1.38,1.31,1.37,16294092,0
2013-01-10,1.39,1.41,1.37,1.39,10687205,0
2013-01-11,1.38,1.44,1.36,1.44,16523584,0
2013-01-14,1.45,1.46,1.4,1.45,14394730,0
2013-01-15,1.45,1.52,1.45,1.51,24517814,0
2013-01-16,1.53,1.58,1.53,1.56,24433431,0
2013-01-17,1.57,1.6,1.56,1.57,14396605,0
2013-01-18,1.6,1.62,1.58,1.6,12321890,0
2013-01-22,1.62,1.63,1.56,1.58,9569754,0
2013-01-23,1.58,1.59,1.55,1.56,7192400,0
2013-01-24,1.55,1.58,1.51,1.53,10943310,0
2013-01-25,1.53,1.57,1.52,1.56,6045381,0
2013-01-28,1.55,1.58,1.54,1.57,7533390,0
2013-01-29,1.57,1.58,1.53,1.58,7938705,0
2013-01-30,1.55,1.58,1.53,1.56,8127205,0
2013-01-31,1.57,1.61,1.56,1.6,10650899,0
2013-02-01,1.71,1.76,1.68,1.7,24914747,0
2013-02-04,1.68,1.69,1.63,1.65,9814123,0
2013-02-05,1.66,1.72,1.65,1.7,16354070,0
2013-02-06,1.72,1.73,1.64,1.68,15122681,0
2013-02-07,1.67,1.7,1.64,1.68,9225937,0
2013-02-08,1.68,1.7,1.66,1.66,5012741,0
2013-02-11,1.66,1.69,1.65,1.67,3160513,0
2013-02-12,1.68,1.68,1.66,1.68,5474311,0
2013-02-13,1.67,1.68,1.63,1.64,7320383,0
2013-02-14,1.63,1.64,1.61,1.61,4531913,0
2013-02-15,1.6,1.62,1.52,1.57,19070375,0
2013-02-19,1.56,1.69,1.54,1.69,15384016,0
2013-02-20,1.67,1.69,1.65,1.65,8247146,0
2013-02-21,1.65,1.66,1.6,1.61,8740374,0
2013-02-22,1.62,1.65,1.6,1.63,7082728,0
2013-02-25,1.64,1.65,1.57,1.57,6501534,0
2013-02-26,1.58,1.63,1.57,1.6,10065075,0
2013-02-27,1.6,1.62,1.58,1.62,5169146,0
2013-02-28,1.63,1.67,1.62,1.64,8122831,0
2013-03-01,1.62,1.68,1.62,1.68,6088029,0
2013-03-04,1.68,1.7,1.67,1.68,4800644,0
2013-03-05,1.68,1.71,1.67,1.7,7072327,0
2013-03-06,1.71,1.73,1.69,1.71,4811956,0
2013-03-07,1.67,1.69,1.65,1.67,12973035,0
2013-03-08,1.68,1.68,1.64,1.65,6539556,0
2013-03-11,1.64,1.67,1.63,1.67,5027301,0
2013-03-12,1.65,1.68,1.63,1.68,8178509,0
2013-03-13,1.67,1.79,1.67,1.75,19757100,0
2013-03-14,1.78,1.88,1.77,1.86,17400455,0
2013-03-15,1.89,1.93,1.82,1.92,23011480,0
2013-03-18,1.88,1.92,1.7,1.86,12450395,0
2013-03-19,1.87,1.88,1.83,1.86,8198142,0
2013-03-20,1.86,1.95,1.86,1.94,9337405,0
2013-03-21,1.95,1.95,1.88,1.92,8547479,0
2013-03-22,1.92,1.92,1.88,1.91,4633725,0
2013-03-25,1.92,1.94,1.9,1.9,5448542,0
2013-03-26,1.91,1.94,1.91,1.94,5331394,0
2013-03-27,1.93,1.93,1.89,1.9,6547696,0
2013-03-28,1.9,1.93,1.9,1.9,5227036,0
2013-04-01,1.9,1.92,1.87,1.89,4947020,0
2013-04-02,1.9,1.9,1.79,1.82,16417878,0
2013-04-03,1.84,1.84,1.7,1.75,23039847,0
2013-04-04,1.73,1.74,1.68,1.72,14248566,0
2013-04-05,1.66,1.71,1.65,1.71,5054343,0
2013-04-08,1.7,1.8,1.7,1.8,6346638,0
2013-04-09,1.81,1.82,1.75,1.78,9776157,0
2013-04-10,1.79,1.89,1.78,1.79,20066450,0
2013-04-11,1.98,2.15,1.96,2.12,65889562,0
2013-04-12,2.24,2.33,2.17,2.31,59158694,0
2013-04-15,2.38,2.44,2.23,2.23,48527622,0
2013-04-16,2.27,2.29,2.18,2.25,113399575,0
2013-04-17,2.23,2.25,2.16,2.25,21391150,0
2013-04-18,2.26,2.41,2.24,2.39,39289443,0
2013-04-19,2.43,2.48,2.33,2.46,26228869,0
2013-04-22,2.48,2.5,2.44,2.45,24634714,0
2013-04-23,2.46,2.52,2.44,2.49,28409037,0
2013-04-24,2.51,2.59,2.48,2.58,27719441,0
2013-04-25,2.67,2.67,2.54,2.56,30092394,0
2013-04-26,2.55,2.57,2.5,2.54,10645966,0
2013-04-29,2.55,2.62,2.51,2.61,22788386,0
2013-04-30,2.63,2.68,2.61,2.65,22204985,0
2013-05-01,2.65,2.67,2.56,2.58,15762637,0
2013-05-02,2.49,2.63,2.48,2.59,16584434,0
2013-05-03,2.63,2.65,2.56,2.57,11852608,0
2013-05-06,2.56,2.61,2.56,2.59,8142536,0
2013-05-07,2.58,2.6,2.48,2.52,21005095,0
2013-05-08,2.53,2.57,2.49,2.56,17466272,0
2013-05-09,2.54,2.56,2.47,2.53,16188350,0
2013-05-10,2.53,2.58,2.5,2.56,7540691,0
2013-05-13,2.56,2.59,2.53,2.55,15618122,0
2013-05-14,2.55,2.56,2.49,2.53,21958977,0
2013-05-15,2.55,2.58,2.53,2.55,19822178,0
2013-05-16,2.57,2.6,2.53,2.6,19208139,0
2013-05-17,2.62,2.8,2.6,2.79,39805653,0
2013-05-20,2.89,3.04,2.75,2.8,62346781,0
2013-05-21,2.92,2.93,2.83,2.89,27230187,0
2013-05-22,2.91,3,2.78,2.82,30918622,0
2013-05-23,2.74,2.94,2.71,2.92,26099648,0
2013-05-24,2.92,2.94,2.85,2.91,10914081,0
2013-05-28,2.98,2.98,2.93,2.95,15305191,0
2013-05-29,2.9,2.97,2.86,2.97,16432695,0
2013-05-30,2.96,3,2.9,2.93,12792680,0
2013-05-31,2.92,2.98,2.91,2.94,10620634,0
2013-06-03,2.94,2.96,2.88,2.94,16884302,0
2013-06-04,2.94,2.95,2.87,2.88,12425095,0
2013-06-05,2.88,2.92,2.83,2.86,13077837,0
2013-06-06,2.86,2.98,2.85,2.9,23157617,0
2013-06-07,2.94,3.08,2.93,3.03,46436150,0
2013-06-10,3.12,3.2,3.08,3.09,42184109,0
2013-06-11,3.05,3.07,3,3,26980169,0
2013-06-12,3.05,3.09,2.97,3.02,15775845,0
2013-06-13,3,3.16,2.99,3.15,15537494,0
2013-06-14,3.17,3.21,3.07,3.09,17834616,0
2013-06-17,3.14,3.18,3.11,3.14,21254798,0
2013-06-18,3.16,3.19,3.1,3.13,19406666,0
2013-06-19,3.17,3.17,3.09,3.11,22854150,0
2013-06-20,3.03,3.05,2.8,2.88,52363191,0
2013-06-21,2.95,2.99,2.7,2.86,51730466,0
2013-06-24,2.78,2.78,2.62,2.76,34056840,0
2013-06-25,2.81,2.83,2.76,2.81,17850386,0
2013-06-26,2.86,2.86,2.71,2.76,73068825,0
2013-06-27,2.8,2.86,2.79,2.82,20558837,0
2013-06-28,2.82,2.86,2.76,2.86,35393869,0
2013-07-01,2.85,2.87,2.74,2.79,23882325,0
2013-07-02,2.79,2.79,2.72,2.74,19847977,0
2013-07-03,2.76,2.78,2.67,2.76,24626434,0
2013-07-05,2.78,2.81,2.73,2.77,11312994,0
2013-07-08,2.78,2.83,2.76,2.81,10459887,0
2013-07-09,2.82,2.83,2.74,2.78,15086158,0
2013-07-10,2.78,2.79,2.74,2.76,8693470,0
2013-07-11,2.79,2.8,2.76,2.79,10954434,0
2013-07-12,2.78,2.82,2.76,2.8,8251061,0
2013-07-15,2.8,2.84,2.78,2.83,13257536,0
2013-07-16,2.83,3.09,2.8,3.06,43426572,0
2013-07-17,3.07,3.07,2.97,3.01,31277609,0
2013-07-18,2.99,3.04,2.91,3,98292869,0
2013-07-19,2.99,3.03,2.98,3.01,15187619,0
2013-07-22,3.02,3.03,2.98,2.98,9805073,0
2013-07-23,2.98,2.99,2.86,2.87,25332317,0
2013-07-24,2.89,2.93,2.86,2.9,11060342,0
2013-07-25,2.87,2.91,2.83,2.9,10965541,0
2013-07-26,2.88,3,2.87,2.98,13592298,0
2013-07-29,2.99,3.02,2.94,2.94,8641847,0
2013-07-30,2.97,3.01,2.95,2.99,13749662,0
2013-07-31,2.99,3,2.95,3,14139505,0
2013-08-01,3.05,3.16,3.03,3.13,35022525,0
2013-08-02,3.14,3.3,3.1,3.27,23997480,0
2013-08-05,3.28,3.29,3.2,3.21,13383406,0
2013-08-06,3.21,3.21,3.14,3.17,11129337,0
2013-08-07,3.14,3.16,3.08,3.11,8182256,0
2013-08-08,3.14,3.19,3.13,3.14,7039309,0
2013-08-09,3.15,3.19,3.12,3.15,5589835,0
2013-08-12,3.15,3.29,3.14,3.28,17889197,0
2013-08-13,3.32,3.45,3.31,3.41,28468587,0
2013-08-14,3.47,3.62,3.45,3.47,33218294,0
2013-08-15,3.51,3.62,3.45,3.48,23982816,0
2013-08-16,3.52,3.6,3.49,3.52,16743844,0
2013-08-19,3.55,3.6,3.35,3.4,20250778,0
2013-08-20,3.42,3.5,3.4,3.48,13032995,0
2013-08-21,3.47,3.47,3.35,3.44,15929909,0
2013-08-22,3.44,3.47,3.38,3.44,8281240,0
2013-08-23,3.41,3.45,3.4,3.43,8454142,0
2013-08-26,3.43,3.55,3.42,3.48,13799272,0
2013-08-27,3.45,3.49,3.37,3.39,15874773,0
2013-08-28,3.4,3.43,3.35,3.35,11220702,0
2013-08-29,3.37,3.48,3.37,3.4,12182455,0
2013-08-30,3.47,3.53,3.45,3.46,18420020,0
2013-09-03,3.53,3.58,3.5,3.54,18548292,0
2013-09-04,3.58,3.59,3.46,3.46,16477153,0
2013-09-05,3.51,3.55,3.49,3.51,11966322,0
2013-09-06,3.55,3.55,3.49,3.49,9747901,0
2013-09-09,3.52,3.58,3.52,3.58,13645817,0
2013-09-10,3.63,3.7,3.6,3.68,18745791,0
2013-09-11,3.74,3.75,3.66,3.66,15965953,0
2013-09-12,3.69,3.7,3.6,3.61,13928689,0
2013-09-13,3.65,3.65,3.53,3.58,13440270,0
2013-09-16,3.64,3.67,3.6,3.6,18478505,0
2013-09-17,3.63,3.71,3.62,3.7,12785482,0
2013-09-18,3.74,3.79,3.68,3.71,34613619,0
2013-09-19,4.21,4.65,4.13,4.58,114308837,0
2013-09-20,4.62,4.79,4.58,4.67,70363156,0
2013-09-23,4.67,4.85,4.63,4.83,46803491,0
2013-09-24,4.97,5.08,4.9,4.94,71506519,0
2013-09-25,4.95,4.99,4.72,4.89,48179256,0
2013-09-26,4.89,4.92,4.72,4.78,29295531,0
2013-09-27,4.58,4.75,4.55,4.7,52825719,0
2013-09-30,4.53,4.9,4.51,4.76,47122194,0
2013-10-01,4.81,4.99,4.77,4.94,38641434,0
2013-10-02,4.95,5.06,4.94,5.01,38496391,0
2013-10-03,5.18,5.3,5.08,5.08,66306944,0
2013-10-04,5.15,5.26,5.13,5.19,47368762,0
2013-10-07,5.22,5.33,5.18,5.2,32307466,0
2013-10-08,5.24,5.27,4.91,5,46231800,0
2013-10-09,5.02,5.05,4.75,4.83,46019456,0
2013-10-10,4.98,5.1,4.97,5,39704162,0
2013-10-11,5.02,5.07,4.97,4.99,23052831,0
2013-10-14,4.92,5.08,4.87,5.07,20360102,0
2013-10-15,5.12,5.2,5.07,5.11,26091558,0
2013-10-16,5.15,5.19,5.1,5.14,23566819,0
2013-10-17,5.18,5.35,5.14,5.35,36851028,0
2013-10-18,5.43,5.44,5.28,5.3,22881345,0
2013-10-21,5.37,5.4,5.25,5.25,16215956,0
2013-10-22,5.27,5.3,5.02,5.16,25175478,0
2013-10-23,5.08,5.15,5.05,5.12,16337702,0
2013-10-24,5.16,5.25,5.12,5.22,14381275,0
2013-10-25,5.21,5.22,5.03,5.12,23289648,0
2013-10-28,5.13,5.17,5.01,5.03,17755114,0
2013-10-29,5.06,5.19,5.05,5.18,22187239,0
2013-10-30,5.2,5.3,5.18,5.21,26128975,0
2013-10-31,5.29,5.33,5.22,5.33,23588702,0
2013-11-01,5.37,5.4,5.23,5.27,26475384,0
2013-11-04,5.31,5.39,5.27,5.37,20279320,0
2013-11-05,5.36,5.42,5.3,5.31,25341286,0
2013-11-06,5.35,5.36,5.14,5.15,24558312,0
2013-11-07,5.18,5.25,5.06,5.13,22111176,0
2013-11-08,5.14,5.25,5.14,5.25,18251389,0
2013-11-11,5.24,5.31,5.21,5.22,11458048,0
2013-11-12,5.22,5.28,5.17,5.22,10169949,0
2013-11-13,5.2,5.28,5.18,5.26,13788428,0
2013-11-14,5.27,5.3,5.21,5.22,14095586,0
2013-11-15,5.22,5.29,5.22,5.26,10355998,0
2013-11-18,5.28,5.3,5.13,5.18,19690023,0
2013-11-19,5.16,5.22,5.04,5.07,18448284,0
2013-11-20,5.1,5.17,5.05,5.1,11744305,0
2013-11-21,5.22,5.35,5.17,5.28,28004350,0
2013-11-22,5.31,5.4,5.31,5.4,19358753,0
2013-11-25,5.47,5.63,5.44,5.55,23918503,0
2013-11-26,5.61,5.84,5.58,5.76,33417747,0
2013-11-27,5.88,5.95,5.77,5.83,32399100,0
2013-11-29,5.92,5.95,5.86,5.92,13596051,0
2013-12-02,5.96,6.1,5.9,6.03,36476544,0
2013-12-03,6.03,6.14,5.92,6.11,41887684,0
2013-12-04,6.15,6.15,5.78,6,53321466,0
2013-12-05,5.95,5.97,5.46,5.62,66196387,0
2013-12-06,5.75,5.96,5.72,5.75,46096297,0
2013-12-09,5.81,5.85,5.63,5.69,25463517,0
2013-12-10,5.65,5.74,5.46,5.7,28454384,0
2013-12-11,5.7,5.72,5.55,5.55,22215519,0
2013-12-12,5.55,5.64,5.55,5.59,18936689,0
2013-12-13,5.61,5.62,5.51,5.56,13837500,0
2013-12-16,5.56,5.84,5.56,5.8,24227353,0
2013-12-17,5.87,5.87,5.61,5.68,19027364,0
2013-12-18,5.75,5.82,5.58,5.76,27230503,0
2013-12-19,5.43,5.44,5.14,5.17,69540225,0
2013-12-20,5.1,5.1,4.73,4.99,77739887,0
2013-12-23,5.02,5.3,5.01,5.24,35031519,0
2013-12-24,5.28,5.29,5.14,5.18,11749755,0
2013-12-26,5.21,5.25,5.15,5.17,12331402,0
2013-12-27,5.18,5.22,5.08,5.09,13222034,0
2013-12-30,5.08,5.1,5,5.05,16570122,0
2013-12-31,5.08,5.1,5.02,5.06,17502777,0
2014-01-02,5.05,5.17,5.01,5.04,20054208,0
2014-01-03,5.33,5.52,5.3,5.47,54899906,0
2014-01-06,5.5,5.51,5.36,5.37,29403925,0
2014-01-07,5.4,5.42,5.27,5.31,21494302,0
2014-01-08,5.47,5.71,5.45,5.65,57173669,0
2014-01-09,5.69,5.75,5.55,5.68,32145994,0
2014-01-10,5.7,5.72,5.58,5.6,17028320,0
2014-01-13,5.59,5.62,5.51,5.56,18869122,0
2014-01-14,5.59,5.69,5.54,5.64,14625388,0
2014-01-15,5.65,5.65,5.5,5.5,15452262,0
2014-01-16,5.5,5.62,5.38,5.59,22646250,0
2014-01-17,5.67,5.96,5.65,5.85,43175947,0
2014-01-21,5.91,5.92,5.7,5.77,20702342,0
2014-01-22,5.76,5.85,5.71,5.82,15580636,0
2014-01-23,5.8,5.82,5.65,5.72,20155897,0
2014-01-24,5.65,5.67,5.46,5.47,27819437,0
2014-01-27,5.47,5.5,5.26,5.43,23723550,0
2014-01-28,5.41,5.59,5.41,5.55,15980299,0
2014-01-29,5.46,5.52,5.33,5.36,15907364,0
2014-01-30,5.44,5.67,5.44,5.67,19892416,0
2014-01-31,5.53,5.65,5.49,5.55,19642355,0
2014-02-03,5.57,5.59,5.31,5.33,19011505,0
2014-02-04,5.37,5.43,5.23,5.34,13369686,0
2014-02-05,5.38,5.46,5.26,5.45,16469609,0
2014-02-06,5.43,5.62,5.43,5.6,19180438,0
2014-02-07,5.61,5.74,5.56,5.7,22666559,0
2014-02-10,5.66,5.69,5.57,5.64,13870397,0
2014-02-11,5.7,5.78,5.65,5.75,20887909,0
2014-02-12,5.73,5.84,5.73,5.81,13023277,0
2014-02-13,5.74,5.99,5.72,5.96,19975836,0
2014-02-14,5.98,5.99,5.86,5.92,12992072,0
2014-02-18,6,6.35,5.96,6.27,44033653,0
2014-02-19,6.27,6.55,6.26,6.41,35703737,0
2014-02-20,6.44,6.58,6.32,6.53,28044544,0
2014-02-21,6.6,6.87,6.54,6.67,50643012,0
2014-02-24,6.58,6.6,6.42,6.53,29001456,0
2014-02-25,6.5,6.75,6.35,6.7,21830731,0
2014-02-26,6.74,6.78,6.58,6.63,20893886,0
2014-02-27,6.58,6.75,6.52,6.74,19271898,0
2014-02-28,6.8,6.81,6.51,6.59,21318777,0
2014-03-03,6.48,6.64,6.36,6.58,19735689,0
2014-03-04,6.68,6.81,6.68,6.77,18376162,0
2014-03-05,6.79,6.86,6.71,6.73,15213473,0
2014-03-06,6.75,6.78,6.56,6.64,24247141,0
2014-03-07,6.69,6.73,6.55,6.56,12598944,0
2014-03-10,6.52,6.53,6.38,6.43,16390464,0
2014-03-11,6.45,6.63,6.4,6.44,14228420,0
2014-03-12,6.66,6.95,6.59,6.92,35532519,0
2014-03-13,7.05,7.05,6.75,6.77,23299622,0
2014-03-14,6.76,6.95,6.74,6.81,14914730,0
2014-03-17,6.92,6.93,6.82,6.87,13003585,0
2014-03-18,6.89,6.96,6.86,6.88,14383280,0
2014-03-19,6.89,6.92,6.8,6.83,9456614,0
2014-03-20,6.81,6.89,6.76,6.87,10131501,0
2014-03-21,6.89,6.9,6.64,6.64,20320955,0
2014-03-24,6.68,6.79,6.43,6.52,16976127,0
2014-03-25,6.65,6.74,6.55,6.67,14103108,0
2014-03-26,6.7,6.75,6.47,6.5,15600500,0
2014-03-27,6.48,6.49,6.17,6.38,23163300,0
2014-03-28,6.35,6.53,6.34,6.43,12042227,0
2014-03-31,6.5,6.55,6.22,6.27,31037156,0
2014-04-01,6.29,6.41,6.29,6.39,21312694,0
2014-04-02,6.39,6.47,6.31,6.36,13444128,0
2014-04-03,6.38,6.6,6.38,6.49,26770250,0
2014-04-04,6.55,6.68,6.16,6.2,36662487,0
2014-04-07,6.21,6.29,5.83,6.05,39014594,0
2014-04-08,6.05,6.21,5.85,6.11,28180381,0
2014-04-09,6.2,6.44,6.15,6.4,32451666,0
2014-04-10,7.18,7.39,6.92,6.94,104819800,0
2014-04-11,6.73,7.25,6.73,7.04,46991937,0
2014-04-14,7.26,7.33,7.01,7.1,34748984,0
2014-04-15,7.12,7.22,6.76,7.06,42784553,0
2014-04-16,7.1,7.19,6.96,7.12,26304203,0
2014-04-17,7.13,7.31,7.1,7.16,26029514,0
2014-04-21,7.21,7.28,7.04,7.04,25441620,0
2014-04-22,7.06,7.25,7.06,7.25,21122280,0
2014-04-23,7.26,7.27,7.11,7.13,19745903,0
2014-04-24,7.16,7.18,7.06,7.12,16178466,0
2014-04-25,7.08,7.1,6.93,6.99,19924481,0
2014-04-28,7.02,7.11,6.78,6.95,25940716,0
2014-04-29,6.96,7.11,6.96,7.09,22508828,0
2014-04-30,7.07,7.32,6.97,7.3,41042791,0
2014-05-01,7.42,7.9,7.41,7.7,65963231,0
2014-05-02,7.81,7.96,7.77,7.87,31538616,0
2014-05-05,7.78,7.95,7.7,7.86,19221087,0
2014-05-06,7.91,7.92,7.77,7.77,18907370,0
2014-05-07,7.88,7.89,7.59,7.71,23398181,0
2014-05-08,7.71,7.8,7.52,7.57,18053794,0
2014-05-09,7.58,7.64,7.46,7.62,15507512,0
2014-05-12,7.69,7.91,7.69,7.87,20048447,0
2014-05-13,7.83,8.02,7.76,7.82,22879752,0
2014-05-14,7.83,7.88,7.73,7.77,20809172,0
2014-05-15,7.79,7.79,7.56,7.7,21142609,0
2014-05-16,7.68,7.71,7.53,7.58,15715356,0
2014-05-19,7.64,7.88,7.6,7.8,19837412,0
2014-05-20,7.86,7.89,7.7,7.72,16753405,0
2014-05-21,7.76,7.82,7.65,7.82,15300084,0
2014-05-22,7.79,7.84,7.71,7.76,13504164,0
2014-05-23,7.76,8.15,7.75,8.12,40405316,0
2014-05-27,8.23,8.38,8.22,8.27,23598053,0
2014-05-28,8.33,8.36,8.18,8.31,16892294,0
2014-05-29,8.3,8.45,8.29,8.38,18657498,0
2014-05-30,8.36,8.42,8.27,8.36,20177632,0
2014-06-02,8.41,8.43,8.27,8.3,13909006,0
2014-06-03,8.27,8.32,8.16,8.27,15741809,0
2014-06-04,8.24,8.62,8.22,8.5,22407964,0
2014-06-05,7.67,7.97,7.32,7.87,105099637,0
2014-06-06,8.04,8.08,7.69,7.72,45951200,0
2014-06-09,7.72,7.78,7.36,7.38,53838387,0
2014-06-10,7.26,7.39,7.02,7.28,59509200,0
2014-06-11,7.22,7.59,7.22,7.56,33683878,0
2014-06-12,7.52,7.55,7.28,7.34,25011362,0
2014-06-13,7.31,7.36,7.2,7.21,17999310,0
2014-06-16,7.17,7.19,6.95,6.99,43582297,0
2014-06-17,7.01,7.25,6.99,7.16,31205372,0
2014-06-18,7.24,7.45,7.21,7.44,32007519,0
2014-06-19,7.45,7.48,7.11,7.18,56445113,0
2014-06-20,7.13,7.26,7.1,7.14,25606380,0
2014-06-23,7.15,7.18,7.02,7.08,24397561,0
2014-06-24,7.07,7.25,7.02,7.03,23860066,0
2014-06-25,7.02,7.22,7,7.21,20887992,0
2014-06-26,7.2,7.37,7.15,7.29,30163119,0
2014-06-27,7.27,7.29,7.15,7.18,95372394,0
2014-06-30,7.18,7.25,7.17,7.17,17004290,0
2014-07-01,7.18,7.23,7.05,7.11,28014912,0
2014-07-02,7.15,7.23,7.15,7.17,15886200,0
2014-07-03,7.37,7.62,7.33,7.57,45812057,0
2014-07-07,7.6,7.75,7.45,7.48,33774859,0
2014-07-08,7.51,7.51,7.2,7.27,29392525,0
2014-07-09,7.33,7.43,7.29,7.32,16776914,0
2014-07-10,7.18,7.42,7.17,7.38,14687215,0
2014-07-11,7.4,7.44,7.26,7.3,11522350,0
2014-07-14,7.32,7.35,7.19,7.19,17543553,0
2014-07-15,7.21,7.26,7.05,7.08,21329602,0
2014-07-16,7.13,7.19,7.08,7.09,29077982,0
2014-07-17,7.06,7.13,6.97,6.98,27640625,0
2014-07-18,6.97,7.11,6.92,7.08,19467238,0
2014-07-21,7.06,7.14,7.04,7.09,18168448,0
2014-07-22,7.11,7.32,7.07,7.28,40451712,0
2014-07-23,7.26,7.33,7.24,7.29,27188637,0
2014-07-24,7.29,7.43,7.26,7.38,21637586,0
2014-07-25,7.35,7.37,7.01,7.05,30552528,0
2014-07-28,7.1,7.12,6.63,6.69,84926550,0
2014-07-29,6.72,6.72,6.33,6.56,43748506,0
2014-07-30,6.59,6.72,6.56,6.68,25526469,0
2014-07-31,6.76,6.77,6.57,6.69,28167897,0
2014-08-01,6.7,6.79,6.55,6.76,25468148,0
2014-08-04,6.74,6.77,6.6,6.63,20138184,0
2014-08-05,6.63,6.68,6.42,6.55,21182153,0
2014-08-06,6.15,6.33,5.95,5.98,69560887,0
2014-08-07,6.09,6.17,5.94,5.99,36271956,0
2014-08-08,6.04,6.1,5.87,6.08,20229369,0
2014-08-11,6.12,6.25,6.1,6.18,18047746,0
2014-08-12,6.22,6.27,6.1,6.21,18257225,0
2014-08-13,6.2,6.32,6.17,6.25,14272084,0
2014-08-14,6.27,6.32,6.22,6.22,9878401,0
2014-08-15,6.26,6.33,6.21,6.33,13989103,0
2014-08-18,6.36,6.38,6.25,6.3,15472185,0
2014-08-19,6.34,6.52,6.31,6.46,16291184,0
2014-08-20,6.4,6.46,6.36,6.43,13253298,0
2014-08-21,6.46,6.5,6.38,6.4,12471031,0
2014-08-22,6.39,6.45,6.31,6.4,12115691,0
2014-08-25,6.39,6.49,6.39,6.47,7390128,0
2014-08-26,6.46,6.49,6.38,6.43,9722015,0
2014-08-27,6.4,6.44,6.31,6.34,11940099,0
2014-08-28,6.31,6.34,6.25,6.32,15413369,0
2014-08-29,6.31,6.35,6.21,6.22,14175231,0
2014-09-02,6.21,6.39,6.18,6.37,16321805,0
2014-09-03,6.38,6.41,6.2,6.22,15937492,0
2014-09-04,6.27,6.3,6.1,6.15,24189362,0
2014-09-05,6.15,6.49,6.13,6.49,29639716,0
2014-09-08,6.51,6.59,6.42,6.46,18796005,0
2014-09-09,6.44,6.44,6.27,6.3,26655381,0
2014-09-10,6.32,6.49,6.23,6.46,38575691,0
2014-09-11,6.37,6.57,6.37,6.55,28257207,0
2014-09-12,6.55,6.62,6.5,6.55,17048797,0
2014-09-15,6.52,6.53,6.3,6.42,22461577,0
2014-09-16,6.39,6.48,6.25,6.41,29507075,0
2014-09-17,6.46,6.69,6.45,6.64,31026119,0
2014-09-18,5.75,5.87,5.3,5.41,161377050,0
2014-09-19,5.46,5.47,5.08,5.35,90388975,0
2014-09-22,5.33,5.33,5.1,5.11,54321369,0
2014-09-23,5.11,5.39,5.06,5.31,49906459,0
2014-09-24,5.33,5.42,5.14,5.14,33250191,0
2014-09-25,5.16,5.23,5.06,5.1,27613969,0
2014-09-26,5.11,5.23,5.07,5.22,27511287,0
2014-09-29,5.13,5.18,4.9,4.95,43491172,0
2014-09-30,5,5.01,4.81,4.84,40011419,0
2014-10-01,4.83,4.91,4.76,4.81,40313841,0
2014-10-02,4.93,5.11,4.88,4.99,48413406,0
2014-10-03,5.12,5.17,5,5.03,56927463,0
2014-10-06,5.14,5.15,5.03,5.09,19363959,0
2014-10-07,5.11,5.11,5,5,24076322,0
2014-10-08,5.01,5.03,4.75,5.01,33452672,0
2014-10-09,5,5.05,4.86,4.94,33360322,0
2014-10-10,4.92,5.01,4.77,4.85,22059056,0
2014-10-13,4.81,4.84,4.42,4.51,38000103,0
2014-10-14,4.64,4.84,4.58,4.76,27370916,0
2014-10-15,4.59,4.67,4.5,4.67,32733419,0
2014-10-16,4.53,4.73,4.52,4.61,33763766,0
2014-10-17,4.74,4.77,4.61,4.68,16066142,0
2014-10-20,4.67,4.79,4.65,4.76,15027920,0
2014-10-21,4.81,4.89,4.78,4.84,15819048,0
2014-10-22,4.86,4.96,4.84,4.88,18611611,0
2014-10-23,4.9,4.95,4.84,4.86,14314869,0
2014-10-24,4.84,4.85,4.7,4.76,16883653,0
2014-10-27,4.82,4.86,4.73,4.8,22762652,0
2014-10-28,4.79,5.13,4.79,5.06,25167167,0
2014-10-29,5.04,5.31,5.01,5.25,23861395,0
2014-10-30,5.35,5.49,5.15,5.18,31774984,0
2014-10-31,5.32,5.35,5.17,5.25,18516953,0
2014-11-03,5.28,5.4,5.25,5.37,15117236,0
2014-11-04,5.36,5.39,5.24,5.26,11761340,0
2014-11-05,5.33,5.4,5.18,5.19,18806480,0
2014-11-06,5.2,5.38,5.19,5.35,17653884,0
2014-11-07,5.37,5.49,5.28,5.41,15704489,0
2014-11-10,5.42,5.54,5.42,5.46,12267021,0
2014-11-11,5.47,5.56,5.45,5.52,10928361,0
2014-11-12,5.48,5.6,5.47,5.53,12915686,0
2014-11-13,5.55,5.6,5.37,5.39,17786945,0
2014-11-14,5.43,5.54,5.4,5.53,11679403,0
2014-11-17,5.5,5.52,5.42,5.46,8098662,0
2014-11-18,5.48,5.65,5.48,5.63,14946787,0
2014-11-19,5.64,5.65,5.5,5.52,11488924,0
2014-11-20,5.5,5.61,5.49,5.52,15590395,0
2014-11-21,5.61,5.63,5.53,5.55,12302447,0
2014-11-24,5.56,5.68,5.55,5.63,14777817,0
2014-11-25,5.63,5.67,5.56,5.59,8911970,0
2014-11-26,5.62,5.62,5.55,5.6,7052772,0
2014-11-28,5.61,5.63,5.45,5.48,7111961,0
2014-12-01,5.5,5.5,5.31,5.39,12481045,0
2014-12-02,5.41,5.54,5.39,5.44,9364075,0
2014-12-03,5.44,5.54,5.41,5.46,8796114,0
2014-12-04,5.56,5.64,5.48,5.58,19014557,0
2014-12-05,5.63,5.69,5.52,5.69,14987289,0
2014-12-08,5.65,5.74,5.6,5.61,17315480,0
2014-12-09,5.54,5.7,5.5,5.69,12063418,0
2014-12-10,5.62,5.74,5.6,5.61,14200650,0
2014-12-11,5.63,5.73,5.61,5.63,11005506,0
2014-12-12,5.61,5.77,5.57,5.69,15243167,0
2014-12-15,5.72,5.74,5.58,5.66,21190375,0
2014-12-16,5.76,5.92,5.73,5.81,35289287,0
2014-12-17,5.88,6.1,5.88,6.06,37355881,0
2014-12-18,7.05,7.05,6.63,6.78,105644300,0
2014-12-19,6.84,6.87,6.67,6.77,39908109,0
2014-12-22,6.84,7.19,6.75,7.15,44587237,0
2014-12-23,7.25,7.45,7.18,7.35,34020250,0
2014-12-24,7.39,7.43,7.16,7.26,19541918,0
2014-12-26,7.29,7.49,7.26,7.41,24658509,0
2014-12-29,7.41,7.58,7.4,7.55,22853686,0
2014-12-30,7.56,7.61,7.44,7.56,20664862,0
2014-12-31,7.6,7.6,7.45,7.52,17813080,0
2015-01-02,7.65,7.75,7.5,7.63,27414041,0
2015-01-05,7.63,7.69,7.46,7.52,27261587,0
2015-01-06,7.6,7.72,7.48,7.71,42643987,0
2015-01-07,7.77,7.8,7.68,7.76,20409075,0
2015-01-08,7.82,7.9,7.79,7.85,20732102,0
2015-01-09,7.85,7.88,7.73,7.83,26844450,0
2015-01-12,7.85,7.86,7.65,7.79,14301096,0
2015-01-13,7.8,7.83,7.43,7.57,26454441,0
2015-01-14,7.4,7.59,7.21,7.55,20883033,0
2015-01-15,7.56,7.6,7.27,7.34,22652867,0
2015-01-16,7.29,7.41,7.22,7.4,25505807,0
2015-01-20,7.48,7.49,7.16,7.32,26342075,0
2015-01-21,7.3,7.43,7.23,7.32,15634612,0
2015-01-22,7.39,7.49,7.28,7.45,18053853,0
2015-01-23,7.44,7.58,7.43,7.51,11702639,0
2015-01-26,7.49,7.66,7.46,7.65,11825613,0
2015-01-27,7.55,7.65,7.53,7.58,13268637,0
2015-01-28,7.61,7.66,7.39,7.42,15382148,0
2015-01-29,7.45,7.47,7.06,7.26,23078928,0
2015-01-30,7.2,7.24,6.98,6.98,19079334,0
2015-02-02,7,7.08,6.68,7.05,26091880,0
2015-02-03,7.09,7.32,7.09,7.29,16263550,0
2015-02-04,7.21,7.39,7.17,7.28,13045706,0
2015-02-05,7.3,7.35,7.24,7.35,11333601,0
2015-02-06,7.4,7.48,7.35,7.35,12276490,0
2015-02-09,7.32,7.4,7.28,7.39,10607605,0
2015-02-10,7.43,7.6,7.41,7.58,20315527,0
2015-02-11,8.25,8.48,7.92,8.08,118568877,0
2015-02-12,8.22,8.22,7.91,8.09,37531106,0
2015-02-13,8.11,8.4,8.08,8.34,29418744,0
2015-02-17,8.37,8.38,8.15,8.2,23236086,0
2015-02-18,8.18,8.22,8.15,8.19,11310130,0
2015-02-19,8.16,8.22,7.96,7.99,17666767,0
2015-02-20,8.01,8.17,8,8.15,14866819,0
2015-02-23,8.18,8.26,8.16,8.26,12391982,0
2015-02-24,8.23,8.29,8.17,8.19,10074573,0
2015-02-25,8.19,8.23,8.11,8.15,10716854,0
2015-02-26,8.15,8.17,8.1,8.17,9593667,0
2015-02-27,8.15,8.17,7.96,7.98,16738030,0
2015-03-02,8.03,8.19,8.03,8.16,10845800,0
2015-03-03,8.15,8.16,8.06,8.1,6690900,0
2015-03-04,8.07,8.09,8.01,8.05,7966700,0
2015-03-05,7.93,8.02,7.68,7.68,30370500,0
2015-03-06,7.65,7.72,7.51,7.65,18403100,0
2015-03-09,7.6,7.63,7.4,7.51,27008000,0
2015-03-10,7.42,7.49,7.32,7.39,16981500,0
2015-03-11,7.42,7.45,7.22,7.31,16155400,0
2015-03-12,7.38,7.65,7.37,7.415,19362000,0
2015-03-13,7.52,7.56,7.37,7.45,13123400,0
2015-03-16,7.51,7.56,7.4,7.46,17893600,0
2015-03-17,7.43,7.93,7.41,7.88,31274800,0
2015-03-18,7.83,8.32,7.67,8.02,90908000,0
2015-03-19,8.27,8.35,8.16,8.23,36651600,0
2015-03-20,8.27,8.3,8,8.05,31734700,0
2015-03-23,8.11,8.3,8.08,8.14,20578200,0
2015-03-24,8.18,8.33,8.15,8.21,22764200,0
2015-03-25,8.23,8.4,8.2,8.36,41314600,0
2015-03-26,8.31,8.35,8.15,8.2,36238100,0
2015-03-27,8.23,8.73,8.21,8.57,42282500,0
2015-03-30,8.52,8.83,8.52,8.76,35615000,0
2015-03-31,8.8,8.86,8.61,8.69,30093772,0
2015-04-01,8.75,8.76,8.43,8.57,29386500,0
2015-04-02,8.64,9.07,8.62,8.79,49164500,0
2015-04-06,8.89,8.93,8.68,8.84,35441400,0
2015-04-07,8.88,8.93,8.68,8.69,31307062,0
2015-04-08,8.81,9.04,8.63,8.87,68527104,0
2015-04-09,8.8,8.86,8.37,8.49,66059581,0
2015-04-10,8.31,8.39,8.11,8.35,56385300,0
2015-04-13,8.42,8.49,8.38,8.4,19841100,0
2015-04-14,8.42,8.45,8.25,8.36,21888400,0
2015-04-15,8.34,8.44,8.25,8.28,17568861,0
2015-04-16,8.27,8.3,8.14,8.21,15082925,0
2015-04-17,8.16,8.24,7.92,8,28207700,0
2015-04-20,8.09,8.11,7.81,7.92,24172412,0
2015-04-21,7.93,7.99,7.87,7.93,17367498,0
2015-04-22,7.99,8.41,7.99,8.32,33575069,0
2015-04-23,8.3,8.31,8.16,8.26,17138200,0
2015-04-24,8.26,8.35,8.21,8.25,13500281,0
2015-04-27,8.3,8.32,8.08,8.09,16819300,0
2015-04-28,8.08,8.18,8.05,8.13,14685500,0
2015-04-29,8.06,8.08,7.84,7.91,19541800,0
2015-04-30,7.94,7.96,7.65,7.71,24640300,0
2015-05-01,7.77,7.98,7.73,7.97,15056900,0
2015-05-04,8.05,8.26,8.04,8.13,18363500,0
2015-05-05,8.08,8.1,7.81,7.88,16600900,0
2015-05-06,7.93,7.96,7.78,7.81,14549467,0
2015-05-07,7.78,7.89,7.78,7.87,12898096,0
2015-05-08,7.91,8.03,7.91,7.98,8861600,0
2015-05-11,7.98,8.01,7.91,7.94,6561200,0
2015-05-12,7.86,7.91,7.8,7.83,8439919,0
2015-05-13,7.91,8.08,7.9,7.99,15820600,0
2015-05-14,8.09,8.1,7.92,7.93,12755900,0
2015-05-15,7.93,8.33,7.92,8.29,27242791,0
2015-05-18,8.22,8.45,8.18,8.43,18998194,0
2015-05-19,8.45,8.48,8.19,8.23,17729400,0
2015-05-20,8.25,8.39,8.2,8.36,14487600,0
2015-05-21,8.37,8.51,8.29,8.48,20520700,0
2015-05-22,8.49,8.6,8.47,8.56,14600200,0
2015-05-26,8.54,8.71,8.53,8.63,24916456,0
2015-05-27,8.8,8.82,8.6,8.74,23666200,0
2015-05-28,8.74,8.78,8.63,8.7,17874839,0
2015-05-29,8.73,8.82,8.64,8.72,44057000,0
2015-06-01,8.73,8.74,8.6,8.66,14319022,0
2015-06-02,8.65,8.65,8.42,8.51,17751017,0
2015-06-03,8.56,8.67,8.54,8.67,13149400,0
2015-06-04,8.48,8.69,8.3,8.34,26012300,0
2015-06-05,8.31,8.39,8.17,8.31,14902000,0
2015-06-08,8.42,8.44,8.32,8.33,12094500,0
2015-06-09,8.35,8.47,8.25,8.45,10283831,0
2015-06-10,8.47,8.69,8.44,8.64,17231914,0
2015-06-11,8.82,8.96,8.8,8.96,29748594,0
2015-06-12,8.96,9.02,8.85,8.95,20613300,0
2015-06-15,8.94,8.95,8.63,8.76,24578400,0
2015-06-16,8.76,8.97,8.7,8.95,19630200,0
2015-06-17,9,9.06,8.79,8.92,25769700,0
2015-06-18,8.55,8.8,8.35,8.6,64446900,0
2015-06-19,8.56,8.77,8.52,8.72,23594100,0
2015-06-22,8.8,8.8,8.67,8.69,11266100,0
2015-06-23,8.67,8.92,8.67,8.89,23556055,0
2015-06-24,8.86,8.89,8.61,8.68,22423200,0
2015-06-25,8.75,8.76,8.6,8.6,14985800,0
2015-06-26,8.6,8.66,8.5,8.56,16019400,0
2015-06-29,8.47,8.62,8.26,8.32,22520200,0
2015-06-30,8.46,8.47,8.33,8.35,24165594,0
2015-07-01,8.44,8.59,8.36,8.41,18695100,0
2015-07-02,8.4,8.44,8.27,8.39,17897300,0
2015-07-06,8.29,8.49,8.2,8.29,28304100,0
2015-07-07,8.32,8.54,8.2,8.53,20506100,0
2015-07-08,8.41,8.53,8.25,8.27,13815300,0
2015-07-09,8.39,8.71,8.34,8.68,28406700,0
2015-07-10,8.59,8.82,8.46,8.71,21157100,0
2015-07-13,8.74,8.9,8.72,8.89,18257400,0
2015-07-14,8.78,8.92,8.75,8.82,14723041,0
2015-07-15,8.79,8.81,8.69,8.73,10646429,0
2015-07-16,8.78,8.95,8.75,8.95,18001800,0
2015-07-17,8.93,9,8.83,8.91,13825600,0
2015-07-20,8.98,8.99,8.81,8.82,10726100,0
2015-07-21,8.83,8.84,8.68,8.69,10145700,0
2015-07-22,8.65,8.94,8.64,8.83,19265900,0
2015-07-23,8.89,8.9,8.75,8.79,12924200,0
2015-07-24,8.79,8.86,8.7,8.72,11482700,0
2015-07-27,8.62,8.63,8.46,8.59,16341200,0
2015-07-28,8.59,8.77,8.5,8.75,23875500,0
2015-07-29,8.74,8.92,8.73,8.87,17381500,0
2015-07-30,8.87,8.96,8.86,8.96,18469400,0
2015-07-31,8.94,8.99,8.88,8.91,10493900,0
2015-08-03,8.9,8.97,8.79,8.83,9346030,0
2015-08-04,8.87,9.09,8.83,9.08,21072600,0
2015-08-05,9.13,9.47,9.11,9.32,30300000,0
2015-08-06,9.32,9.36,9.01,9.12,16341041,0
2015-08-07,9.09,9.13,8.85,8.88,15452100,0
2015-08-10,8.95,9.09,8.91,8.94,12095700,0
2015-08-11,8.9,8.91,8.75,8.84,15723303,0
2015-08-12,8.74,8.95,8.6,8.9,14309100,0
2015-08-13,9.08,9.17,8.94,9.04,22134400,0
2015-08-14,9.07,9.13,9,9.08,10124900,0
2015-08-17,9.07,9.21,9.02,9.16,12669700,0
2015-08-18,9.1,9.11,8.79,8.82,27537100,0
2015-08-19,8.78,8.88,8.68,8.72,15347500,0
2015-08-20,8.64,8.85,8.4,8.41,30473300,0
2015-08-21,8.25,8.28,7.93,7.94,34401100,0
2015-08-24,7.28,8.13,6.97,7.79,33051744,0
2015-08-25,8.17,8.19,7.74,7.75,21808300,0
2015-08-26,7.96,7.98,7.62,7.96,27474000,0
2015-08-27,8.16,8.3,8,8.24,22628800,0
2015-08-28,8.23,8.3,8.15,8.24,11809000,0
2015-08-31,8.19,8.3,8.15,8.25,14226600,0
2015-09-01,8.04,8.16,7.9,8,21749500,0
2015-09-02,8.07,8.16,7.96,8.16,14868000,0
2015-09-03,8.15,8.35,8.14,8.19,14270800,0
2015-09-04,8.1,8.24,8.06,8.2,10002500,0
2015-09-08,8.37,8.37,8.18,8.27,17971600,0
2015-09-09,8.38,8.5,8.13,8.15,18144500,0
2015-09-10,8.16,8.54,8.16,8.5,21390470,0
2015-09-11,8.48,8.63,8.42,8.61,15644800,0
2015-09-14,8.63,8.64,8.35,8.46,20966100,0
2015-09-15,8.47,8.57,8.35,8.54,17300000,0
2015-09-16,8.57,8.67,8.52,8.59,21840400,0
2015-09-17,8.1,8.16,7.61,7.66,87300912,0
2015-09-18,7.65,7.87,7.48,7.51,59728700,0
2015-09-21,7.55,7.56,7.22,7.33,39658200,0
2015-09-22,7.22,7.3,7.14,7.17,28880400,0
2015-09-23,7.18,7.19,6.91,7,25264900,0
2015-09-24,6.9,6.95,6.68,6.83,29975731,0
2015-09-25,6.98,7,6.7,6.8,27180700,0
2015-09-28,6.73,6.74,6.08,6.2,50252691,0
2015-09-29,6.2,6.29,6.02,6.1,33915800,0
2015-09-30,6.2,6.21,5.88,6.07,36050800,0
2015-10-01,6,6.23,5.98,6.18,28142300,0
2015-10-02,6.1,6.29,5.92,6.26,22401800,0
2015-10-05,6.35,6.42,6.27,6.36,22152861,0
2015-10-06,6.36,6.48,6.09,6.09,24231000,0
2015-10-07,6.17,6.24,6.02,6.17,17126400,0
2015-10-08,6.15,6.28,6.13,6.25,13192100,0
2015-10-09,6.25,6.28,6.15,6.28,12356600,0
2015-10-12,6.27,6.34,6.2,6.26,11608134,0
2015-10-13,6.24,6.33,6.13,6.13,13136300,0
2015-10-14,6.16,6.26,5.98,6.05,23789500,0
2015-10-15,6.1,6.38,6.09,6.31,19678100,0
2015-10-16,6.28,6.48,6.26,6.32,27243100,0
2015-10-19,6.27,6.51,6.25,6.5,20128970,0
2015-10-20,6.48,6.55,6.33,6.33,15877899,0
2015-10-21,6.37,6.38,6.16,6.22,14310500,0
2015-10-22,6.28,6.29,6.03,6.11,23237800,0
2015-10-23,6.16,6.19,6.07,6.18,17335900,0
2015-10-26,6.17,6.25,6.06,6.08,14115900,0
2015-10-27,6.06,8.74,6.02,8.67,183721900,0
2015-10-28,8.03,8.11,7.92,8.06,242523104,0
2015-10-29,8,8.01,7.75,7.88,81582600,0
2015-10-30,7.9,7.95,7.83,7.88,33951700,0
2015-11-02,7.91,7.99,7.88,7.93,39707637,0
2015-11-03,7.95,7.95,7.85,7.89,20456200,0
2015-11-04,7.9,7.92,7.85,7.92,16807078,0
2015-11-05,7.92,7.93,7.8,7.83,22553600,0
2015-11-06,7.83,7.9,7.83,7.84,28815500,0
2015-11-09,7.86,7.88,7.8,7.83,11852337,0
2015-11-10,7.82,7.87,7.75,7.8,14032100,0
2015-11-11,7.79,7.82,7.7,7.78,16404600,0
2015-11-12,7.76,7.78,7.6,7.68,17774700,0
2015-11-13,7.62,7.65,7.56,7.6,17687100,0
2015-11-16,7.59,7.75,7.56,7.74,13142500,0
2015-11-17,7.77,7.81,7.72,7.72,11043700,0
2015-11-18,7.73,7.76,7.69,7.72,15435200,0
2015-11-19,7.72,7.72,7.66,7.67,14889600,0
2015-11-20,7.7,7.72,7.66,7.71,13031900,0
2015-11-23,7.7,7.72,7.68,7.71,13393400,0
2015-11-24,7.67,7.92,7.67,7.88,21178800,0
2015-11-25,7.9,7.92,7.84,7.91,8232100,0
2015-11-27,7.92,7.92,7.82,7.86,3655100,0
2015-11-30,7.86,7.95,7.85,7.88,12364400,0
2015-12-01,7.89,7.91,7.84,7.89,9621805,0
2015-12-02,7.9,7.93,7.87,7.89,7297232,0
2015-12-03,7.89,7.91,7.84,7.91,9453172,0
2015-12-04,7.91,7.94,7.86,7.9,9532000,0
2015-12-07,7.87,7.94,7.87,7.93,9337100,0
2015-12-08,7.89,7.95,7.87,7.95,16576203,0
2015-12-09,7.92,7.96,7.9,7.95,10412600,0
2015-12-10,7.92,7.93,7.84,7.88,15049900,0
2015-12-11,7.84,7.91,7.8,7.8,10878600,0
2015-12-14,7.8,7.86,7.75,7.76,11588654,0
2015-12-15,7.79,7.84,7.79,7.8,21758700,0
2015-12-16,7.83,7.94,7.82,7.9,16935700,0
2015-12-17,7.96,7.96,7.86,7.88,9977300,0
2015-12-18,7.86,7.9,7.82,7.84,13579100,0
2015-12-21,7.85,7.9,7.83,7.87,11380300,0
2015-12-22,7.87,7.89,7.83,7.85,13982845,0
2015-12-23,7.87,7.89,7.85,7.89,10409200,0
2015-12-24,7.87,7.89,7.85,7.86,2354880,0
2015-12-28,7.85,7.87,7.83,7.84,7412100,0
2015-12-29,7.85,7.89,7.84,7.86,16933359,0
2015-12-30,7.86,7.87,7.84,7.84,9016262,0
2015-12-31,7.85,7.89,7.8,7.84,17580249,0
2016-01-04,7.8,7.91,7.8,7.9,11391823,0
2016-01-05,7.89,7.95,7.88,7.89,12609737,0
2016-01-06,7.85,7.88,7.83,7.88,24318167,0
2016-01-07,7.83,7.86,7.79,7.81,15457071,0
2016-01-08,7.82,7.84,7.74,7.76,26185884,0
2016-01-11,7.77,7.79,7.71,7.74,11077009,0
2016-01-12,7.77,7.78,7.72,7.75,15527926,0
2016-01-13,7.75,7.77,7.66,7.68,14105003,0
2016-01-14,7.68,7.71,7.65,7.68,11964581,0
2016-01-15,7.65,7.67,7.58,7.64,19199919,0
2016-01-19,7.65,7.75,7.61,7.64,12361200,0
2016-01-20,7.6,7.62,7.545,7.58,19067580,0
2016-01-21,7.65,7.74,7.62,7.71,14873809,0
2016-01-22,7.78,7.8,7.72,7.8,14560775,0
2016-01-25,7.77,7.78,7.7,7.71,10010633,0
2016-01-26,7.72,7.83,7.7,7.78,10998601,0
2016-01-27,7.76,7.81,7.69,7.73,11310865,0
2016-01-28,7.72,7.755,7.61,7.68,13703161,0
2016-01-29,7.73,7.79,7.68,7.79,10510586,0
2016-02-01,7.79,7.94,7.73,7.92,22459741,0
2016-02-02,7.87,7.9,7.825,7.87,9681424,0
2016-02-03,7.89,7.895,7.81,7.85,11085208,0
2016-02-04,7.83,7.9,7.83,7.85,11338560,0
2016-02-05,7.89,7.94,7.86,7.91,17699379,0
2016-02-08,7.86,7.88,7.72,7.75,17814092,0
2016-02-09,7.71,7.8,7.7,7.76,9707850,0
2016-02-10,7.8,7.82,7.78,7.78,12731264,0
2016-02-11,7.73,7.77,7.71,7.75,13169594,0
2016-02-12,7.78,7.86,7.74,7.82,13220543,0
2016-02-16,7.86,7.89,7.83,7.83,7476712,0
2016-02-17,7.84,7.9,7.83,7.87,14671974,0
2016-02-18,7.86,7.9,7.86,7.89,8073321,0
2016-02-19,7.87,7.93,7.835,7.93,10286902,0
2016-02-22,7.91,7.97,7.9,7.95,13252857,0
2016-02-23,7.93,7.95,7.91,7.94,6852909,0
2016-02-24,7.91,7.97,7.91,7.95,7720816,0
2016-02-25,7.95,7.97,7.93,7.96,12831146,0
2016-02-26,7.96,7.97,7.945,7.96,8312250,0
2016-02-29,7.96,7.98,7.93,7.95,15248335,0
2016-03-01,7.97,7.98,7.93,7.94,15505631,0
2016-03-02,7.95,7.97,7.92,7.97,12219113,0
2016-03-03,7.96,7.99,7.95,7.97,9119940,0
2016-03-04,7.97,8.07,7.96,8.03,13833846,0
2016-03-07,8,8.04,8,8.01,6688442,0
2016-03-08,8.01,8.04,8,8,6764610,0
2016-03-09,8.01,8.03,7.96,8.02,8965117,0
2016-03-10,8.02,8.045,7.97,7.99,9142562,0
2016-03-11,8.03,8.03,7.94,7.97,17489461,0
2016-03-14,7.97,8,7.95,7.97,8690265,0
2016-03-15,7.97,7.98,7.93,7.96,7021884,0
2016-03-16,7.97,8,7.92,7.98,10265030,0
2016-03-17,7.98,8.03,7.96,7.99,13300345,0
2016-03-18,8.01,8.03,7.97,7.97,8941119,0
2016-03-21,7.99,8.01,7.97,7.99,6599358,0
2016-03-22,7.97,8,7.97,7.98,6145353,0
2016-03-23,7.99,8,7.98,8,15356032,0
2016-03-24,7.99,8.07,7.98,8.07,18363952,0
2016-03-28,8.07,8.13,8.03,8.12,8988709,0
2016-03-29,8.12,8.19,8.1,8.14,11810746,0
2016-03-30,8.15,8.19,8.11,8.11,18414016,0
2016-03-31,8.12,8.18,8.12,8.15,12824253,0
2016-04-01,8.13,8.19,8.1,8.19,11518707,0
2016-04-04,8.18,8.2,8.17,8.18,6161373,0
2016-04-05,8.16,8.17,8.08,8.14,10597828,0
2016-04-06,8.15,8.16,8.085,8.13,7812911,0
2016-04-07,8.12,8.14,8.06,8.09,10273850,0
2016-04-08,8.1,8.1,8,8.02,13087810,0
2016-04-11,8.02,8.1,8.01,8.05,8246908,0
2016-04-12,8.04,8.07,8.02,8.04,8838582,0
2016-04-13,8.04,8.06,8.01,8.01,8980422,0
2016-04-14,8.02,8.03,7.9575,8,28622598,0
2016-04-15,7.99,8.015,7.97,7.97,10968277,0
2016-04-18,7.97,8.05,7.97,8.03,10082969,0
2016-04-19,8.03,8.05,7.99,8.04,8505702,0
2016-04-20,8.02,8.1,8.02,8.09,13082037,0
2016-04-21,8.07,8.08,8.03,8.04,5276663,0
2016-04-22,8.03,8.08,8.02,8.04,5639590,0
2016-04-25,8.04,8.07,8.02,8.07,5235230,0
2016-04-26,8.07,8.085,8.04,8.06,4065093,0
2016-04-27,8.06,8.09,8.05,8.08,3845034,0
2016-04-28,8.05,8.08,8.02,8.04,6343662,0
2016-04-29,8.03,8.06,7.985,8.05,8209560,0
2016-05-02,8.04,8.07,8.01,8.04,6081058,0
2016-05-03,8.03,8.06,8,8.03,8525832,0
2016-05-04,8.02,8.035,8,8.01,7039093,0
2016-05-05,8.01,8.03,7.99,8,6842627,0
2016-05-06,8,8.02,7.95,7.95,12801116,0
2016-05-09,7.97,8.08,7.96,8.07,7319012,0
2016-05-10,8.06,8.11,8.05,8.1,8763942,0
2016-05-11,8,8.04,7.98,8,20025480,0
2016-05-12,8.02,8.06,7.99,8.01,13831793,0
2016-05-13,8,8.01,7.95,7.95,19706135,0
2016-05-16,7.96,8,7.96,7.97,7134701,0
2016-05-17,7.97,7.9856,7.84,7.87,20296573,0
2016-05-18,7.85,7.95,7.84,7.86,10848092,0
2016-05-19,7.89,7.935,7.705,7.72,26614940,0
2016-05-20,7.73,7.76,7.41,7.66,36921231,0
2016-05-23,7.65,7.72,7.6216,7.67,9082819,0
2016-05-24,7.7,7.75,7.575,7.63,19536366,0
2016-05-25,7.65,7.72,7.6201,7.66,16035588,0
2016-05-26,7.7,7.87,7.68,7.83,21514159,0
2016-05-27,7.85,7.86,7.7,7.75,14070456,0
2016-05-31,7.75,7.78,7.68,7.7,10546055,0
2016-06-01,7.7,7.77,7.68,7.74,9818005,0
2016-06-02,7.72,7.795,7.72,7.77,6507821,0
2016-06-03,7.75,7.755,7.7,7.72,5438038,0
2016-06-06,7.73,7.78,7.72,7.77,8187504,0
2016-06-07,7.76,7.76,7.71,7.71,14717130,0
2016-06-08,7.71,7.75,7.55,7.61,33463215,0
2016-06-09,7.62,7.67,7.56,7.57,26133751,0
2016-06-10,7.81,7.88,7.77,7.83,51988136,0
2016-06-13,7.83,7.85,7.8,7.84,11997282,0
2016-06-14,7.86,7.87,7.78,7.83,10349486,0
2016-06-15,7.78,7.86,7.78,7.82,16292401,0
2016-06-16,7.7,7.84,7.7,7.81,26522878,0
2016-06-17,7.83,7.85,7.75,7.78,17172806,0
2016-06-20,7.78,7.86,7.73,7.74,19189208,0
2016-06-21,7.77,7.785,7.73,7.74,10600788,0
2016-06-22,7.74,7.77,7.72,7.73,18575260,0
2016-06-23,7.73,7.79,7.72,7.77,9159209,0
2016-06-24,7.68,7.75,7.66,7.71,18304408,0
2016-06-27,7.69,7.7,7.53,7.55,15692679,0
2016-06-28,7.63,7.66,7.545,7.63,9802184,0
2016-06-29,7.68,7.7,7.61,7.65,9151143,0
2016-06-30,7.66,7.67,7.45,7.49,23908607,0
2016-07-01,7.55,7.57,7.03,7.31,43516708,0
2016-07-05,7.37,7.4,7.26,7.3,18449476,0
2016-07-06,7.37,7.51,7.36,7.41,31780683,0
2016-07-07,7.45,7.46,7.26,7.29,17478209,0
2016-07-08,7.32,7.34,7.08,7.1,23792046,0
2016-07-11,7.11,7.16,6.85,6.88,39656567,0
2016-07-12,6.91,6.95,6.66,6.87,37466576,0
2016-07-13,6.9,6.93,6.79,6.85,22350336,0
2016-07-14,6.91,7.1,6.835,7.02,29279603,0
2016-07-15,7.375,7.375,7.16,7.19,37997904,0
2016-07-18,7.2,7.275,6.95,7.01,20835835,0
2016-07-19,7.05,7.14,6.95,7.07,28548505,0
2016-07-20,7.09,7.09,6.89,6.89,17104866,0
2016-07-21,6.85,6.89,6.8,6.86,13253640,0
2016-07-22,6.84,6.92,6.81,6.82,10773531,0
2016-07-25,6.85,6.94,6.83,6.92,6363465,0
2016-07-26,6.88,7,6.85,6.97,12365438,0
2016-07-27,7.12,7.15,6.93,6.97,12151401,0
2016-07-28,6.95,7.03,6.91,6.97,10946416,0
2016-07-29,6.97,7.02,6.93,7,7045036,0
2016-08-01,6.99,7.02,6.952,7.02,7040961,0
2016-08-02,7,7.05,6.93,7.01,17666832,0
2016-08-03,6.96,7.025,6.93,6.98,7383162,0
2016-08-04,6.98,7,6.91,6.92,7602317,0
2016-08-05,6.92,7.01,6.89,6.98,6280740,0
2016-08-08,6.99,7.0564,6.96,7.02,8913192,0
2016-08-09,7.03,7.08,6.99,7.06,10341609,0
2016-08-10,7.35,7.54,7.27,7.48,42196106,0
2016-08-11,7.5,7.605,7.45,7.56,21334629,0
2016-08-12,7.56,7.61,7.52,7.55,5271747,0
2016-08-15,7.57,7.625,7.56,7.61,4550569,0
2016-08-16,7.6,7.71,7.55,7.7,7124816,0
2016-08-17,7.67,7.71,7.615,7.63,8056838,0
2016-08-18,7.62,7.73,7.59,7.72,6630756,0
2016-08-19,7.74,7.785,7.68,7.75,12362734,0
2016-08-22,7.72,7.76,7.7,7.73,5936035,0
2016-08-23,7.72,7.75,7.61,7.65,7894979,0
2016-08-24,7.48,7.61,7.385,7.47,33270435,0
2016-08-25,7.46,7.53,7.42,7.47,7157582,0
2016-08-26,7.47,7.5,7.42,7.43,6025101,0
2016-08-29,7.45,7.5,7.39,7.42,8365463,0
2016-08-30,7.4,7.47,7.36,7.45,15194065,0
2016-08-31,7.46,7.53,7.39,7.53,8699454,0
2016-09-01,7.57,7.575,7.5,7.54,3536276,0
2016-09-02,7.52,7.61,7.5,7.59,5305193,0
2016-09-06,7.55,7.63,7.55,7.56,7072024,0
2016-09-07,7.61,7.78,7.6,7.75,11910651,0
2016-09-08,8.29,8.3,8.15,8.21,69115862,0
2016-09-09,8.19,8.21,8.13,8.15,17484330,0
2016-09-12,8.15,8.165,8.1,8.12,12480831,0
2016-09-13,8.12,8.18,8.1,8.13,11637453,0
2016-09-14,8.15,8.22,8.03,8.08,22075739,0
2016-09-15,8.1,8.12,7.99,8.06,17689809,0
2016-09-16,8.06,8.09,8.01,8.03,10370486,0
2016-09-19,8.04,8.08,8,8.01,6555862,0
2016-09-20,8,8.08,8,8.04,6077651,0
2016-09-21,8.05,8.126,8.03,8.1,17936324,0
2016-09-22,8.09,8.16,8.0537,8.12,7464544,0
2016-09-23,8.11,8.13,8.06,8.09,5640520,0
2016-09-26,8.07,8.085,8.01,8.04,11536512,0
2016-09-27,8.03,8.07,8.03,8.07,9811912,0
2016-09-28,8,8.09,7.62,7.72,55191715,0
2016-09-29,7.76,7.775,7.55,7.57,23549566,0
2016-09-30,7.61,7.76,7.6,7.69,13133872,0
2016-10-03,7.74,7.76,7.6,7.68,8627674,0
2016-10-04,7.66,7.69,7.54,7.59,15514187,0
2016-10-05,7.6,7.61,7.53,7.58,26474784,0
2016-10-06,7.54,7.6,7.26,7.37,22511801,0
2016-10-07,7.38,7.64,7.15,7.41,28900010,0
2016-10-10,7.44,7.45,7.31,7.34,4350412,0
2016-10-11,7.3701,7.4299,7.33,7.37,11640518,0
2016-10-12,7.34,7.34,6.96,7.14,24882877,0
2016-10-13,7.19,7.3,7.16,7.2,17312581,0
2016-10-14,7.04,7.13,6.8,7.06,49045768,0
2016-10-17,7.09,7.14,6.97,7.04,9270868,0
2016-10-18,7.09,7.125,7,7.02,12426842,0
2016-10-19,6.83,6.85,6.63,6.66,55675433,0
2016-10-20,6.98,7.2,6.92,7.11,57513311,0
2016-10-21,7.03,7.11,7,7.04,21744266,0
2016-10-24,7.08,7.13,7,7.03,5883064,0
2016-10-25,7.05,7.06,7,7.01,6002513,0
2016-10-26,7.02,7.04,6.71,6.79,18284243,0
2016-10-27,6.82,6.84,6.625,6.69,10427641,0
2016-10-28,6.72,6.72,6.58,6.63,11385600,0
2016-10-31,6.62,6.725,6.58,6.71,9760256,0
2016-11-01,6.71,6.715,6.48,6.51,14981150,0
2016-11-02,6.54,6.59,6.49,6.51,10378327,0
2016-11-03,6.52,6.53,6.415,6.43,9821832,0
2016-11-04,6.45,6.5657,6.415,6.45,8956278,0
2016-11-07,6.5,6.6,6.49,6.51,7550997,0
2016-11-08,6.37,6.9,6.33,6.86,20902188,0
2016-11-09,6.88,7.22,6.65,6.67,35090423,0
2016-11-10,6.7,7.04,6.67,7.04,15557038,0
2016-11-11,7.04,7.33,7,7.27,20795242,0
2016-11-14,7.23,7.4,7.23,7.26,7280169,0
2016-11-15,7.47,7.56,7.39,7.48,17193494,0
2016-11-16,7.46,7.89,7.4,7.82,37917473,0
2016-11-17,7.8,7.87,7.58,7.61,15711813,0
2016-11-18,7.68,7.74,7.655,7.67,8239287,0
2016-11-21,7.74,7.78,7.72,7.74,5440540,0
2016-11-22,7.73,7.76,7.63,7.65,7485096,0
2016-11-23,7.66,7.82,7.65,7.8,6801693,0
2016-11-25,7.84,7.875,7.795,7.85,3546006,0
2016-11-28,7.82,7.86,7.74,7.76,10754261,0
2016-11-29,7.78,8.08,7.77,8.05,22732234,0
2016-11-30,8,8.05,7.94,7.96,10743347,0
2016-12-01,7.98,8.005,7.92,7.98,8033055,0
2016-12-02,8.07,8.145,8.01,8.01,13716062,0
2016-12-05,8.06,8.11,8.03,8.06,12333263,0
2016-12-06,8.1,8.145,8.07,8.12,6285598,0
2016-12-07,8.13,8.145,8.05,8.09,9694374,0
2016-12-08,8.08,8.18,8.06,8.15,8720633,0
2016-12-09,8.2,8.5,8.18,8.44,36587105,0
2016-12-12,8.4,8.45,8.25,8.28,20226503,0
2016-12-13,8.34,8.42,8.28,8.37,10384368,0
2016-12-14,8.38,8.4,8.33,8.34,6111451,0
2016-12-15,8.33,8.41,8.31,8.38,4759062,0
2016-12-16,8.35,8.41,8.08,8.23,24553266,0
2016-12-19,8.26,8.27,7.98,8.17,17818841,0
2016-12-20,8.68,8.69,8.58,8.61,74995883,0
2016-12-21,8.61,8.61,8.47,8.47,23889391,0
2016-12-22,8.37,8.47,8.35,8.44,18740592,0
2016-12-23,8.4,8.44,8.35,8.395,9055316,0
2016-12-27,8.34,8.39,8.32,8.32,8417737,0
2016-12-28,8.34,8.34,8.11,8.25,18936020,0
2016-12-29,8.27,8.3,8.19,8.25,8485455,0
2016-12-30,8.28,8.285,8.195,8.24,8360081,0
2017-01-03,8.23,8.31,8.13,8.18,14616626,0
2017-01-04,8.19,8.31,8.15,8.27,15030643,0
2017-01-05,8.28,8.31,8.16,8.19,13525106,0
2017-01-06,8.2,8.455,8.15,8.4,31382637,0
2017-01-09,8.46,8.52,8.34,8.45,13780073,0
2017-01-10,8.42,8.48,8.295,8.32,20415896,0
2017-01-11,8.61,8.69,8.6,8.6,49788727,0
2017-01-12,8.64,8.72,8.57,8.7,25477228,0
2017-01-13,8.72,8.77,8.65,8.66,34302629,0
2017-01-17,8.67,8.7,8.571,8.67,22029978,0
2017-01-18,8.65,8.665,8.61,8.65,10023708,0
2017-01-19,8.65,8.65,8.58,8.6,13412467,0
2017-01-20,8.6,8.61,6.95,7.46,99148432,0
2017-01-23,7.45,7.4501,6.88,6.9,46077025,0
2017-01-24,7.02,7.18,6.72,6.95,55275038,0
2017-01-25,7.02,7.18,6.87,6.9,31653388,0
2017-01-26,7.05,7.23,6.76,6.78,40909616,0
2017-01-27,6.85,7.02,6.26,6.93,85915165,0
2017-01-30,5.75,5.93,5.7,5.72,112667800,0
2017-01-31,5.71,5.76,5.6,5.62,32141109,0
2017-02-01,5.62,5.63,5.26,5.27,51105160,0
2017-02-02,5.36,5.36,5.2,5.25,27307310,0
2017-02-03,5.26,5.38,5.23,5.27,18982365,0
2017-02-06,5.3,5.33,5.2,5.29,14812565,0
2017-02-07,5.3,5.31,5.21,5.29,10417594,0
2017-02-08,5.26,5.455,5.21,5.33,14389774,0
2017-02-09,5.36,5.53,5.36,5.48,15514816,0
2017-02-10,5.55,5.7,5.53,5.61,19857176,0
2017-02-13,5.74,5.76,5.62,5.7,17040658,0
2017-02-14,5.71,5.745,5.64,5.72,9481840,0
2017-02-15,5.77,5.88,5.76,5.79,15719584,0
2017-02-16,5.88,5.9,5.8,5.87,16840821,0
2017-02-17,5.89,5.96,5.8711,5.94,17865567,0
2017-02-21,5.95,6.15,5.88,5.95,17505923,0
2017-02-22,5.95,5.98,5.92,5.96,8197775,0
2017-02-23,5.96,5.99,5.89,5.91,11365279,0
2017-02-24,5.89,6.04,5.89,5.97,8386528,0
2017-02-27,5.97,6.02,5.94,6,8204106,0
2017-02-28,5.98,6.01,5.94,5.99,11213896,0
2017-03-01,6,6.02,5.9,5.92,11494925,0
2017-03-02,5.9,5.92,5.7,5.77,17573599,0
2017-03-03,5.78,5.815,5.28,5.45,36593637,0
2017-03-06,5.47,5.49,5.2,5.23,29922918,0
2017-03-07,5.25,5.28,4.99,5.01,32487060,0
2017-03-08,5.03,5.03,4.64,4.65,43900258,0
2017-03-09,4.79,4.8,4.61,4.66,26055643,0
2017-03-10,4.66,4.91,4.66,4.83,20976609,0
2017-03-13,4.85,4.85,4.72,4.73,6916318,0
2017-03-14,4.73,5.06,4.62,4.87,28787348,0
2017-03-15,4.99,5,4.71,4.92,34797970,0
2017-03-16,4.94,5.15,4.93,5.04,23629825,0
2017-03-17,5.06,5.08,4.781,4.85,32234879,0
2017-03-20,4.86,4.8721,4.65,4.71,26135176,0
2017-03-21,4.7,4.7071,4.47,4.48,36626471,0
2017-03-22,4.45,4.53,4.39,4.45,13709924,0
2017-03-23,4.5,4.61,4.46,4.56,13953556,0
2017-03-24,4.55,4.62,4.52,4.57,9503728,0
2017-03-27,4.55,4.65,4.51,4.6,8039941,0
2017-03-28,4.6,4.61,4.51,4.53,8022934,0
2017-03-29,4.5,4.59,4.47,4.48,11835118,0
2017-03-30,4.48,4.55,4.37,4.42,11508634,0
2017-03-31,4.34,4.39,4.22,4.25,37013471,0
2017-04-03,4.28,4.34,4.15,4.19,17979192,0
2017-04-04,4.19,4.25,4.15,4.21,15552099,0
2017-04-05,4.35,4.39,4.22,4.26,24975548,0
2017-04-06,4.36,4.69,4.3,4.59,32994795,0
2017-04-07,4.61,4.67,4.5,4.6,13717068,0
2017-04-10,4.63,4.65,4.6,4.61,8842416,0
2017-04-11,4.7,4.87,4.61,4.75,23392377,0
2017-04-12,4.74,4.77,4.53,4.57,11696617,0
2017-04-13,4.57,4.61,4.51,4.54,11396555,0
2017-04-17,4.55,4.61,4.51,4.57,8303962,0
2017-04-18,4.57,4.57,4.46,4.47,10775980,0
2017-04-19,4.49,4.55,4.05,4.08,31891043,0
2017-04-20,4.14,4.17,3.75,3.97,37950040,0
2017-04-21,3.97,3.9792,3.76,3.8,28461585,0
2017-04-24,3.83,3.845,3.7,3.73,25950748,0
2017-04-25,3.88,4.07,3.83,3.97,27334426,0
2017-04-26,4.02,4.1,3.98,4,14001359,0
2017-04-27,4,4,3.9,3.95,8940600,0
2017-04-28,3.97,4.06,3.91,4,15560721,0
2017-05-01,4,4.26,3.94,4.24,18941446,0
2017-05-02,4.24,4.285,4.05,4.11,17728816,0
2017-05-03,4.14,4.15,4.03,4.06,12050860,0
2017-05-04,4.08,4.09,3.97,3.98,10252412,0
2017-05-05,4.03,4.14,3.99,4.11,13177055,0
2017-05-08,4.12,4.1209,4.03,4.05,5060061,0
2017-05-09,4.17,4.19,4.05,4.07,17722370,0
2017-05-10,4.07,4.2299,4.03,4.11,10285486,0
2017-05-11,4.13,4.14,3.97,4.01,11932731,0
2017-05-12,4,4.01,3.9149,3.95,9028630,0
2017-05-15,3.97,4.13,3.88,4.11,16962504,0
2017-05-16,4.08,4.08,3.65,3.78,34052916,0
2017-05-17,3.83,3.83,3.64,3.67,15638594,0
2017-05-18,3.67,3.6701,3.32,3.43,30478673,0
2017-05-19,3.6,3.61,3.44,3.46,17743518,0
2017-05-22,3.48,3.7701,3.46,3.6,20515731,0
2017-05-23,3.65,3.74,3.52,3.54,14555465,0
2017-05-24,3.54,3.77,3.54,3.66,25361478,0
2017-05-25,3.68,3.77,3.66,3.7,11661648,0
2017-05-26,3.7,3.74,3.65,3.67,6791974,0
2017-05-30,3.66,3.67,3.45,3.46,27058688,0
2017-05-31,3.54,3.59,3.38,3.41,62162695,0
2017-06-01,3.41,3.55,3.4,3.53,21341442,0
2017-06-02,3.47,3.74,3.44,3.68,23724199,0
2017-06-05,3.71,3.815,3.65,3.75,13893103,0
2017-06-06,3.72,3.74,3.4,3.41,26258737,0
2017-06-07,3.48,3.53,3.32,3.41,21465762,0
2017-06-08,3.4,3.5854,3.3,3.53,21757719,0
2017-06-09,3.53,3.58,2.935,3,79591459,0
2017-06-12,3.07,3.15,2.91,3.02,25603664,0
2017-06-13,3.03,3.15,3.02,3.11,13753312,0
2017-06-14,3.12,3.13,3.04,3.07,10947425,0
2017-06-15,3.04,3.06,2.92,2.95,19055391,0
2017-06-16,2.99,3.05,2.9,3,24717546,0
2017-06-19,3.05,3.495,3.05,3.36,37659653,0
2017-06-20,3.51,3.51,3.19,3.27,28948669,0
2017-06-21,3.35,3.37,3.12,3.19,20961262,0
2017-06-22,3.23,3.245,3.04,3.08,29780033,0
2017-06-23,3.1,3.17,3.06,3.11,25363592,0
2017-06-26,3.11,4.16,3.08,4.0499,136255683,0
2017-06-27,3.95,4,3.6,3.74,72645199,0
2017-06-28,3.68,4.21,3.68,3.93,86745417,0
2017-06-29,3.08,3.12,2.75,2.89,212837268,0
2017-06-30,2.77,2.95,2.61,2.95,103651385,0
2017-07-03,2.92,2.93,2.69,2.69,45244865,0
2017-07-05,2.6809,2.695,2.45,2.48,73813173,0
2017-07-06,2.52,2.5238,2.33,2.36,56706897,0
2017-07-07,2.38,2.505,2.3,2.37,49106433,0
2017-07-10,2.4,2.41,2.3,2.34,34574417,0
2017-07-11,2.35,2.36,2.25,2.25,43308009,0
2017-07-12,2.26,2.32,2.21,2.25,34688732,0
2017-07-13,2.24,2.31,2.22,2.23,29178569,0
2017-07-14,2.25,2.38,2.25,2.33,27509967,0
2017-07-17,2.38,2.38,2.28,2.31,28228349,0
2017-07-18,2.47,2.61,2.4,2.58,72938215,0
2017-07-19,2.65,2.77,2.6,2.63,67407227,0
2017-07-20,2.62,2.62,2.48,2.53,38563430,0
2017-07-21,2.52,2.55,2.43,2.48,22359715,0
2017-07-24,2.46,2.49,2.41,2.49,20929694,0
2017-07-25,2.48,2.5,2.43,2.44,25960516,0
2017-07-26,2.449,2.46,2.38,2.39,26615013,0
2017-07-27,2.38,2.38,2.28,2.32,36407483,0
2017-07-28,2.29,2.32,2.26,2.28,24307088,0
2017-07-31,2.31,2.31,2.24,2.24,20701348,0
2017-08-01,2.25,2.42,2.25,2.37,36537623,0
2017-08-02,2.39,2.44,2.35,2.4,20080549,0
2017-08-03,2.39,2.42,2.3325,2.39,16555171,0
2017-08-04,2.37,2.39,2.3,2.33,15058100,0
2017-08-07,2.35,2.45,2.33,2.44,16356807,0
2017-08-08,2.43,2.47,2.34,2.35,17493945,0
2017-08-09,2.36,2.39,2.33,2.35,11481331,0
2017-08-10,2.35,2.35,2.24,2.25,22581467,0
2017-08-11,2.24,2.33,2.22,2.31,14473683,0
2017-08-14,2.31,2.34,2.27,2.33,15097820,0
2017-08-15,2.3,2.34,2.28,2.31,10467435,0
2017-08-16,2.3,2.315,2.24,2.28,17187749,0
2017-08-17,2.25,2.3,2.23,2.23,15168790,0
2017-08-18,2.23,2.27,2.22,2.22,13659743,0
2017-08-21,2.23,2.26,2.21,2.25,19630934,0
2017-08-22,2.26,2.27,2.22,2.24,14553720,0
2017-08-23,2.23,2.27,2.22,2.25,11176867,0
2017-08-24,2.25,2.32,2.24,2.26,17806952,0
2017-08-25,2.28,2.3,2.25,2.27,18651030,0
2017-08-28,2.27,2.32,2.25,2.26,12980846,0
2017-08-29,2.25,2.34,2.25,2.34,15713342,0
2017-08-30,2.34,2.37,2.3,2.36,16252419,0
2017-08-31,2.36,2.45,2.345,2.42,21233451,0
2017-09-01,2.44,2.48,2.39,2.42,19102742,0
2017-09-05,2.43,2.46,2.4,2.42,13919921,0
2017-09-06,2.41,2.45,2.405,2.42,10482065,0
2017-09-07,2.42,2.57,2.42,2.52,25383227,0
2017-09-08,2.52,2.55,2.46,2.5,15659624,0
2017-09-11,2.5,2.525,2.47,2.49,12115799,0
2017-09-12,2.5,2.5,2.36,2.39,23950409,0
2017-09-13,2.38,2.55,2.37,2.51,24997675,0
2017-09-14,2.51,2.52,2.43,2.5,14158147,0
2017-09-15,2.49,2.72,2.46,2.63,59758377,0
2017-09-18,2.73,2.8,2.64,2.73,53194001,0
2017-09-19,2.57,2.64,2.26,2.4,102769896,0
2017-09-20,2.37,2.5,2.37,2.44,53579625,0
2017-09-21,2.47,2.47,2.38,2.42,29785519,0
2017-09-22,2.4,2.42,2.35,2.39,19611883,0
2017-09-25,2.4,2.41,2.37,2.38,18192696,0
2017-09-26,2.39,2.41,2.28,2.29,29530739,0
2017-09-27,2.31,2.33,2.24,2.28,33241103,0
2017-09-28,2.07,2.1,2.01,2.03,66474819,0
2017-09-29,2.05,2.05,1.93,1.96,55323361,0
2017-10-02,1.96,2.06,1.9,2.05,48387169,0
2017-10-03,2.07,2.12,2.06,2.1,25937727,0
2017-10-04,2.1,2.15,2.08,2.09,19869561,0
2017-10-05,2.08,2.11,2.06,2.08,12075688,0
2017-10-06,2.06,2.08,1.95,1.96,32711234,0
2017-10-09,1.925,1.95,1.88,1.89,45020482,0
2017-10-10,1.91,1.91,1.83,1.86,30551523,0
2017-10-11,1.86,1.9,1.75,1.78,40180664,0
2017-10-12,1.78,1.79,1.63,1.65,49710990,0
2017-10-13,1.66,1.79,1.65,1.74,33336869,0
2017-10-16,1.8,1.9,1.75,1.86,45960333,0
2017-10-17,1.89,1.9,1.81,1.81,23937619,0
2017-10-18,1.84,1.8799,1.83,1.85,13779169,0
2017-10-19,1.86,1.88,1.81,1.83,13854094,0
2017-10-20,1.86,1.87,1.78,1.78,21321272,0
2017-10-23,1.79,1.83,1.76,1.78,12477977,0
2017-10-24,1.79,1.8,1.74,1.79,11774580,0
2017-10-25,1.8,1.81,1.73,1.78,15408577,0
2017-10-26,1.78,1.79,1.62,1.67,34244094,0
2017-10-27,1.67,1.67,1.54,1.57,40454765,0
2017-10-30,1.58,1.66,1.57,1.61,17456654,0
2017-10-31,1.65,1.67,1.62,1.65,14516649,0
2017-11-01,1.65,1.71,1.64,1.68,19476307,0
2017-11-02,1.67,1.71,1.59,1.59,20275321,0
2017-11-03,1.59,1.61,1.52,1.54,26824901,0
2017-11-06,1.54,1.59,1.54,1.58,9724527,0
2017-11-07,1.56,1.57,1.52,1.53,15079661,0
2017-11-08,1.53,1.55,1.51,1.52,15821795,0
2017-11-09,1.52,1.53,1.38,1.43,37777269,0
2017-11-10,1.43,1.6,1.42,1.57,30331794,0
