Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,1.43,1.43,1.37,1.4,242000,0
2005-02-28,1.44,1.44,1.4,1.43,215800,0
2005-03-01,1.44,1.45,1.4,1.45,133600,0
2005-03-02,1.45,1.45,1.41,1.44,187400,0
2005-03-03,1.41,1.42,1.4,1.4,160600,0
2005-03-04,1.4,1.41,1.37,1.4,217300,0
2005-03-07,1.43,1.44,1.35,1.37,338800,0
2005-03-08,1.37,1.41,1.35,1.36,334300,0
2005-03-09,1.36,1.36,1.2,1.28,562300,0
2005-03-10,1.27,1.3,1.21,1.24,145200,0
2005-03-11,1.25,1.3,1.25,1.28,217400,0
2005-03-14,1.31,1.31,1.21,1.23,311500,0
2005-03-15,1.23,1.29,1.23,1.25,211400,0
2005-03-16,1.25,1.3,1.25,1.27,442600,0
2005-03-17,1.25,1.25,1.2,1.2,571500,0
2005-03-18,1.2,1.26,1.16,1.26,406100,0
2005-03-21,1.25,1.26,1.19,1.24,266500,0
2005-03-22,1.21,1.25,1.19,1.21,268100,0
2005-03-23,1.2,1.24,1.2,1.23,193000,0
2005-03-24,1.23,1.23,1.2,1.21,166900,0
2005-03-28,1.2,1.21,1.18,1.19,195700,0
2005-03-29,1.21,1.23,1.2,1.21,195800,0
2005-03-30,1.2,1.22,1.2,1.21,209500,0
2005-03-31,1.19,1.22,1.19,1.22,191600,0
2005-04-01,1.2,1.25,1.2,1.22,264200,0
2005-04-04,1.23,1.29,1.22,1.28,354100,0
2005-04-05,1.27,1.28,1.23,1.25,236900,0
2005-04-06,1.26,1.26,1.23,1.24,240900,0
2005-04-07,1.24,1.29,1.24,1.27,206600,0
2005-04-08,1.29,1.34,1.27,1.34,422800,0
2005-04-11,1.34,1.34,1.28,1.31,277600,0
2005-04-12,1.3,1.3,1.27,1.28,164600,0
2005-04-13,1.28,1.3,1.25,1.26,302100,0
2005-04-14,1.28,1.28,1.21,1.21,522400,0
2005-04-15,1.2,1.23,1.15,1.17,307100,0
2005-04-18,1.19,1.25,1.17,1.21,258700,0
2005-04-19,1.26,1.26,1.2,1.26,285500,0
2005-04-20,1.26,1.26,1.23,1.26,227300,0
2005-04-21,1.22,1.28,1.22,1.25,168000,0
2005-04-22,1.26,1.27,1.24,1.25,72200,0
2005-04-25,1.25,1.26,1.22,1.26,98200,0
2005-04-26,1.27,1.3,1.24,1.26,151700,0
2005-04-27,1.26,1.26,1.18,1.19,314400,0
2005-04-28,1.2,1.24,1.18,1.2,311300,0
2005-04-29,1.24,1.24,1.15,1.16,333200,0
2005-05-02,1.16,1.17,1.09,1.11,297900,0
2005-05-03,1.09,1.09,1.04,1.07,551500,0
2005-05-04,1.09,1.13,1.08,1.12,245400,0
2005-05-05,1.1,1.12,1.08,1.09,163600,0
2005-05-06,1.1,1.11,1.07,1.11,237000,0
2005-05-09,1.14,1.15,1.1,1.12,134400,0
2005-05-10,1.15,1.15,1.09,1.1,114300,0
2005-05-11,1.09,1.1,1.07,1.08,174500,0
2005-05-12,1.05,1.09,1.02,1.02,342900,0
2005-05-13,1.02,1.02,0.95,0.96,490300,0
2005-05-16,0.95,0.98,0.85,0.97,621600,0
2005-05-17,0.97,0.98,0.9,0.97,287200,0
2005-05-18,0.96,0.97,0.92,0.95,247200,0
2005-05-19,0.95,0.95,0.85,0.89,544900,0
2005-05-20,0.84,0.88,0.82,0.83,485800,0
2005-05-23,0.81,0.9,0.8,0.87,231300,0
2005-05-24,0.88,0.9,0.86,0.9,200300,0
2005-05-25,0.9,0.9,0.85,0.87,173000,0
2005-05-26,0.85,0.88,0.85,0.87,106200,0
2005-05-27,0.92,0.95,0.88,0.93,225100,0
2005-05-31,0.91,0.93,0.91,0.91,107700,0
2005-06-01,0.92,0.92,0.88,0.92,146400,0
2005-06-02,0.91,1.08,0.91,1.07,249300,0
2005-06-03,1.07,1.07,1,1,204600,0
2005-06-06,1.05,1.07,1,1.02,215900,0
2005-06-07,1.03,1.04,0.96,1,240500,0
2005-06-08,1,1,0.96,0.96,54100,0
2005-06-09,0.99,0.99,0.96,0.97,61900,0
2005-06-10,0.96,0.97,0.95,0.96,174800,0
2005-06-13,0.94,0.97,0.93,0.95,158100,0
2005-06-14,0.97,0.97,0.95,0.97,97500,0
2005-06-15,0.95,0.99,0.95,0.99,97800,0
2005-06-16,0.99,1.04,0.99,1.03,207700,0
2005-06-17,1.03,1.07,1.02,1.05,159100,0
2005-06-20,1.04,1.04,1.01,1.01,122700,0
2005-06-21,0.96,1.02,0.96,0.99,177900,0
2005-06-22,0.97,1,0.96,0.97,98300,0
2005-06-23,0.97,0.99,0.97,0.98,96600,0
2005-06-24,0.97,0.98,0.96,0.97,124200,0
2005-06-27,0.95,0.98,0.95,0.98,160500,0
2005-06-28,0.97,0.97,0.95,0.97,160500,0
2005-06-29,0.96,0.98,0.96,0.97,103700,0
2005-06-30,0.99,0.99,0.97,0.98,67800,0
2005-07-01,0.96,0.98,0.93,0.96,156200,0
2005-07-05,0.95,0.98,0.95,0.95,124400,0
2005-07-06,0.95,0.98,0.93,0.97,166000,0
2005-07-07,0.96,0.96,0.94,0.94,71000,0
2005-07-08,0.95,0.98,0.95,0.97,73700,0
2005-07-11,0.99,1.02,0.99,1.02,185900,0
2005-07-12,1.02,1.02,0.99,1,116000,0
2005-07-13,0.98,1,0.98,1,70700,0
2005-07-14,1,1,0.97,1,33100,0
2005-07-15,0.96,0.99,0.96,0.97,37600,0
2005-07-18,0.97,0.98,0.96,0.97,73100,0
2005-07-19,0.97,0.98,0.96,0.98,127500,0
2005-07-20,0.97,1.01,0.97,1,218600,0
2005-07-21,1.01,1.01,0.96,0.97,180400,0
2005-07-22,0.98,0.99,0.97,0.98,194900,0
2005-07-25,1,1.03,0.98,1.03,183900,0
2005-07-26,1.02,1.14,1.02,1.11,422900,0
2005-07-27,1.14,1.18,1.1,1.13,282500,0
2005-07-28,1.13,1.14,1.06,1.12,167800,0
2005-07-29,1.1,1.14,1.1,1.12,122700,0
2005-08-01,1.14,1.23,1.14,1.2,442100,0
2005-08-02,1.18,1.2,1.16,1.17,399300,0
2005-08-03,1.2,1.21,1.14,1.19,235300,0
2005-08-04,1.19,1.2,1.16,1.17,134700,0
2005-08-05,1.19,1.19,1.13,1.13,182200,0
2005-08-08,1.2,1.2,1.15,1.17,232700,0
2005-08-09,1.15,1.19,1.14,1.18,155200,0
2005-08-10,1.18,1.18,1.14,1.15,118100,0
2005-08-11,1.16,1.2,1.16,1.19,202700,0
2005-08-12,1.19,1.19,1.14,1.19,418900,0
2005-08-15,1.2,1.26,1.01,1.06,1556400,0
2005-08-16,1.06,1.07,0.97,1.01,662000,0
2005-08-17,1,1,0.92,0.95,507500,0
2005-08-18,0.95,0.96,0.89,0.91,519100,0
2005-08-19,0.81,0.9,0.81,0.88,550600,0
2005-08-22,0.88,0.92,0.87,0.89,304000,0
2005-08-23,0.92,0.93,0.88,0.89,173700,0
2005-08-24,0.9,0.94,0.9,0.94,207800,0
2005-08-25,0.95,0.96,0.91,0.92,165600,0
2005-08-26,0.9,0.95,0.88,0.93,341800,0
2005-08-29,0.92,0.94,0.9,0.91,442500,0
2005-08-30,0.9,0.91,0.88,0.9,184100,0
2005-08-31,0.93,0.93,0.87,0.87,96300,0
2005-09-01,0.88,0.92,0.88,0.91,168600,0
2005-09-02,0.92,0.94,0.89,0.93,193200,0
2005-09-06,0.91,0.92,0.9,0.9,85500,0
2005-09-07,0.91,0.91,0.88,0.9,218400,0
2005-09-08,0.91,0.93,0.91,0.92,191800,0
2005-09-09,0.91,0.94,0.91,0.92,171300,0
2005-09-12,0.92,0.93,0.91,0.92,92400,0
2005-09-13,0.92,0.97,0.92,0.95,574800,0
2005-09-14,0.95,0.98,0.93,0.97,291100,0
2005-09-15,0.97,1,0.95,0.95,397400,0
2005-09-16,0.91,0.94,0.88,0.9,535200,0
2005-09-19,0.9,0.92,0.88,0.92,535100,0
2005-09-20,0.91,0.93,0.88,0.91,456000,0
2005-09-21,0.91,0.93,0.89,0.93,261500,0
2005-09-22,0.94,0.95,0.92,0.95,235400,0
2005-09-23,0.94,0.95,0.93,0.93,171900,0
2005-09-26,0.91,0.95,0.9,0.93,205400,0
2005-09-27,0.94,0.95,0.9,0.95,326300,0
2005-09-28,0.96,1.06,0.96,1.04,724400,0
2005-09-29,1.04,1.15,1.04,1.15,738100,0
2005-09-30,1.19,1.2,1.12,1.12,414200,0
2005-10-03,1.14,1.16,1.12,1.13,235100,0
2005-10-04,1.13,1.13,1.11,1.12,249400,0
2005-10-05,1.1,1.13,1.1,1.11,190100,0
2005-10-06,1.1,1.12,1.08,1.09,278500,0
2005-10-07,1.09,1.13,1.09,1.12,246400,0
2005-10-10,1.13,1.14,1.09,1.12,182900,0
2005-10-11,1.12,1.14,1.11,1.12,122100,0
2005-10-12,1.12,1.14,1.1,1.12,91700,0
2005-10-13,1.12,1.12,1.06,1.06,363000,0
2005-10-14,1.06,1.06,1.01,1.03,253600,0
2005-10-17,1.02,1.07,1.01,1.05,163900,0
2005-10-18,1.07,1.07,1.02,1.03,124200,0
2005-10-19,1.02,1.04,0.94,0.95,261000,0
2005-10-20,0.97,0.99,0.93,0.95,198800,0
2005-10-21,0.94,0.97,0.93,0.97,172200,0
2005-10-24,0.95,0.96,0.93,0.95,173100,0
2005-10-25,0.95,0.97,0.93,0.96,113100,0
2005-10-26,0.97,1,0.96,0.98,100600,0
2005-10-27,1,1.06,0.99,1,157600,0
2005-10-28,1,1.02,0.96,1.01,121600,0
2005-10-31,0.96,0.98,0.95,0.96,106700,0
2005-11-01,0.95,0.97,0.95,0.95,74000,0
2005-11-02,0.99,0.99,0.93,0.94,180500,0
2005-11-03,0.93,0.96,0.91,0.93,176400,0
2005-11-04,0.94,0.95,0.91,0.93,97000,0
2005-11-07,0.94,0.94,0.91,0.92,96000,0
2005-11-08,0.9,0.93,0.9,0.92,124500,0
2005-11-09,0.94,0.94,0.9,0.9,104400,0
2005-11-10,0.9,0.97,0.9,0.94,150800,0
2005-11-11,0.95,1,0.95,1,124500,0
2005-11-14,0.99,1,0.95,0.97,81000,0
2005-11-15,0.96,0.97,0.95,0.97,103100,0
2005-11-16,0.98,1,0.96,0.99,196500,0
2005-11-17,1,1.07,0.98,1.04,458300,0
2005-11-18,1.05,1.1,1.04,1.08,381500,0
2005-11-21,1.05,1.08,1.01,1.03,413500,0
2005-11-22,1.03,1.06,1.01,1.05,80100,0
2005-11-23,1.04,1.05,0.99,1.05,230400,0
2005-11-25,1.03,1.05,1.02,1.03,51600,0
2005-11-28,1.04,1.04,0.99,1.01,276000,0
2005-11-29,1.02,1.03,1.01,1.03,181100,0
2005-11-30,1.02,1.03,1,1.02,210300,0
2005-12-01,1,1.14,1,1.1,760400,0
2005-12-02,1.1,1.11,1.06,1.07,400000,0
2005-12-05,1.09,1.09,1.05,1.06,256000,0
2005-12-06,1.06,1.06,1,1.01,432100,0
2005-12-07,1.01,1.03,0.99,1.01,441200,0
2005-12-08,1.01,1.03,0.99,1.01,330200,0
2005-12-09,1.01,1.02,1,1.01,215000,0
2005-12-12,1.03,1.07,1.02,1.04,493100,0
2005-12-13,1.02,1.04,0.99,1.03,515900,0
2005-12-14,1.01,1.03,1,1,175500,0
2005-12-15,1,1.02,0.99,1.01,227100,0
2005-12-16,1.01,1.04,1,1.02,152500,0
2005-12-19,1.03,1.04,0.99,1.01,206100,0
2005-12-20,1,1.02,0.99,1.01,208600,0
2005-12-21,1,1.04,1,1.03,353400,0
2005-12-22,1.05,1.08,1.03,1.06,188600,0
2005-12-23,1.07,1.1,1.06,1.1,321500,0
2005-12-27,1.12,1.14,1.09,1.13,415200,0
2005-12-28,1.14,1.19,1.11,1.16,477900,0
2005-12-29,1.17,1.2,1.16,1.17,552300,0
2005-12-30,1.17,1.24,1.12,1.22,1976300,0
2006-01-03,1.25,1.47,1.24,1.4,2373000,0
2006-01-04,1.42,1.51,1.4,1.47,2227200,0
2006-01-05,1.45,1.45,1.31,1.38,1017000,0
2006-01-06,1.38,1.48,1.38,1.44,971600,0
2006-01-09,1.47,1.47,1.36,1.41,648100,0
2006-01-10,1.4,1.4,1.3,1.39,669600,0
2006-01-11,1.39,1.4,1.34,1.38,349800,0
2006-01-12,1.37,1.41,1.35,1.38,461500,0
2006-01-13,1.4,1.55,1.4,1.52,1956500,0
2006-01-17,1.61,1.61,1.52,1.55,2677600,0
2006-01-18,1.53,1.53,1.41,1.45,823600,0
2006-01-19,1.49,1.54,1.45,1.54,537100,0
2006-01-20,1.54,1.59,1.48,1.55,1019300,0
2006-01-23,1.57,1.58,1.54,1.56,582500,0
2006-01-24,1.56,1.57,1.53,1.55,643200,0
2006-01-25,1.57,1.67,1.57,1.65,1121300,0
2006-01-26,1.65,1.68,1.62,1.67,703600,0
2006-01-27,1.67,1.7,1.62,1.67,797400,0
2006-01-30,1.67,1.74,1.66,1.74,1225500,0
2006-01-31,1.77,1.81,1.75,1.8,1697200,0
2006-02-01,1.82,1.82,1.75,1.8,749300,0
2006-02-02,1.82,1.82,1.78,1.8,863500,0
2006-02-03,1.8,1.88,1.75,1.88,861800,0
2006-02-06,1.92,2.07,1.88,2,3036100,0
2006-02-07,2,2.04,1.7,1.86,2139200,0
2006-02-08,1.85,1.95,1.76,1.92,952000,0
2006-02-09,1.99,2.04,1.96,2.02,1323000,0
2006-02-10,2,2,1.85,1.93,1418600,0
2006-02-13,1.92,1.92,1.81,1.85,1403900,0
2006-02-14,1.88,1.95,1.83,1.95,936700,0
2006-02-15,1.9,1.93,1.7,1.77,1768600,0
2006-02-16,1.74,1.83,1.6,1.8,1736700,0
2006-02-17,1.8,1.92,1.8,1.91,1124000,0
2006-02-21,1.95,1.99,1.95,1.98,934600,0
2006-02-22,1.96,1.99,1.92,1.96,565300,0
2006-02-23,1.94,1.94,1.87,1.94,566200,0
2006-02-24,1.94,1.95,1.89,1.93,726500,0
2006-02-27,1.91,1.91,1.83,1.85,550500,0
2006-02-28,1.85,1.85,1.77,1.85,619300,0
2006-03-01,1.82,1.85,1.78,1.8,398500,0
2006-03-02,1.82,1.92,1.81,1.91,622900,0
2006-03-03,1.89,1.89,1.78,1.87,557900,0
2006-03-06,1.86,1.87,1.8,1.83,562500,0
2006-03-07,1.84,1.84,1.74,1.77,526700,0
2006-03-08,1.72,1.74,1.65,1.68,840500,0
2006-03-09,1.71,1.78,1.65,1.7,658500,0
2006-03-10,1.66,1.69,1.56,1.66,631800,0
2006-03-13,1.68,1.7,1.61,1.68,377100,0
2006-03-14,1.68,1.76,1.65,1.72,453900,0
2006-03-15,1.75,1.79,1.71,1.72,399800,0
2006-03-16,1.73,1.73,1.69,1.73,299700,0
2006-03-17,1.72,1.81,1.7,1.81,665700,0
2006-03-20,1.84,1.84,1.8,1.84,788200,0
2006-03-21,1.84,1.84,1.76,1.77,460200,0
2006-03-22,1.77,1.81,1.76,1.77,352400,0
2006-03-23,1.78,1.8,1.73,1.79,474900,0
2006-03-24,1.79,1.81,1.76,1.81,333700,0
2006-03-27,1.83,1.94,1.82,1.94,1810800,0
2006-03-28,1.96,2.03,1.96,2.01,1465900,0
2006-03-29,2.05,2.28,2.01,2.28,4294500,0
2006-03-30,2.4,2.4,2.13,2.3,3195000,0
2006-03-31,2.31,2.32,2.2,2.25,1197200,0
2006-04-03,2.25,2.31,2.22,2.24,1828200,0
2006-04-04,2.29,2.29,2.22,2.25,779500,0
2006-04-05,2.27,2.4,2.21,2.37,2101300,0
2006-04-06,2.43,2.68,2.41,2.6,3817300,0
2006-04-07,2.63,2.63,2.45,2.58,1283600,0
2006-04-10,2.68,2.85,2.65,2.84,2510800,0
2006-04-11,2.89,3,2.75,2.87,1900600,0
2006-04-12,2.93,2.93,2.75,2.78,1388200,0
2006-04-13,2.82,2.88,2.76,2.87,1024800,0
2006-04-17,3.01,3.2,3,3.2,2357300,0
2006-04-18,3.3,3.7,3.3,3.59,4356700,0
2006-04-19,3.78,3.78,3.4,3.58,3713400,0
2006-04-20,3.5,3.56,3.06,3.29,3848200,0
2006-04-21,3.38,3.53,3.37,3.49,2491100,0
2006-04-24,3.49,3.49,3.32,3.42,2082300,0
2006-04-25,3.49,3.55,3.33,3.4,2413300,0
2006-04-26,3.46,3.47,3.36,3.45,1388700,0
2006-04-27,3.3,3.39,3.17,3.23,2210600,0
2006-04-28,3.22,3.44,3.22,3.4,1481800,0
2006-05-01,3.48,3.5,3.31,3.37,1277500,0
2006-05-02,3.42,3.48,3.38,3.46,1425300,0
2006-05-03,3.54,3.61,3.49,3.54,1676200,0
2006-05-04,3.55,3.77,3.55,3.76,2969800,0
2006-05-05,3.89,3.98,3.8,3.9,2860400,0
2006-05-08,3.8,4.05,3.8,4.05,2191100,0
2006-05-09,4.08,4.25,4.07,4.2,3173800,0
2006-05-10,4.15,4.19,3.83,4.01,2917000,0
2006-05-11,3.78,3.78,3.51,3.68,5889400,0
2006-05-12,3.7,3.7,3.15,3.32,5495600,0
2006-05-15,2.91,2.99,2.45,2.78,6017200,0
2006-05-16,2.78,2.92,2.62,2.83,2436300,0
2006-05-17,2.86,2.98,2.56,2.63,2458800,0
2006-05-18,2.76,2.76,2.39,2.42,3146800,0
2006-05-19,2.34,2.49,2.06,2.47,5422300,0
2006-05-22,2.39,2.4,2.26,2.31,1831500,0
2006-05-23,2.4,2.76,2.4,2.58,3143500,0
2006-05-24,2.5,2.6,2.38,2.46,1748400,0
2006-05-25,2.51,2.68,2.51,2.66,1256400,0
2006-05-26,2.76,2.77,2.65,2.66,1471700,0
2006-05-30,2.8,2.87,2.74,2.76,1572900,0
2006-05-31,2.76,2.85,2.69,2.71,1024100,0
2006-06-01,2.56,2.65,2.47,2.64,1922300,0
2006-06-02,2.7,2.74,2.65,2.71,994200,0
2006-06-05,2.68,2.76,2.53,2.54,1163800,0
2006-06-06,2.5,2.53,2.35,2.46,1453400,0
2006-06-07,2.43,2.59,2.33,2.42,930800,0
2006-06-08,2.39,2.39,2.18,2.32,1966400,0
2006-06-09,2.38,2.4,2.2,2.25,976400,0
2006-06-12,2.27,2.29,2.11,2.11,1623500,0
2006-06-13,2.01,2.11,1.93,1.97,2297900,0
2006-06-14,1.98,2.07,1.98,2,1263100,0
2006-06-15,2.08,2.35,2.08,2.31,1549900,0
2006-06-16,2.38,2.39,2.21,2.22,1551700,0
2006-06-19,2.18,2.2,2.11,2.11,722900,0
2006-06-20,2.15,2.21,2.1,2.19,557400,0
2006-06-21,2.16,2.29,2.16,2.27,767400,0
2006-06-22,2.28,2.34,2.25,2.33,867900,0
2006-06-23,2.3,2.37,2.17,2.31,801300,0
2006-06-26,2.37,2.42,2.31,2.4,886100,0
2006-06-27,2.43,2.47,2.26,2.29,896800,0
2006-06-28,2.29,2.34,2.25,2.26,423900,0
2006-06-29,2.3,2.48,2.3,2.48,1146600,0
2006-06-30,2.59,2.62,2.51,2.56,1356700,0
2006-07-03,2.59,2.79,2.59,2.78,1088000,0
2006-07-05,2.8,2.89,2.7,2.88,1917000,0
2006-07-06,2.88,2.9,2.73,2.77,1930400,0
2006-07-07,2.79,2.8,2.68,2.69,980000,0
2006-07-10,2.68,2.68,2.55,2.58,1067200,0
2006-07-11,2.56,2.75,2.56,2.74,1196900,0
2006-07-12,2.77,2.86,2.72,2.75,1453600,0
2006-07-13,2.75,2.75,2.6,2.64,985300,0
2006-07-14,2.68,2.76,2.65,2.72,680200,0
2006-07-17,2.69,2.72,2.54,2.55,958100,0
2006-07-18,2.55,2.63,2.49,2.56,788200,0
2006-07-19,2.55,2.69,2.53,2.64,734300,0
2006-07-20,2.61,2.64,2.51,2.52,601200,0
2006-07-21,2.55,2.59,2.4,2.45,890300,0
2006-07-24,2.5,2.51,2.31,2.5,898500,0
2006-07-25,2.52,2.65,2.51,2.57,707200,0
2006-07-26,2.61,2.75,2.53,2.7,796200,0
2006-07-27,2.75,2.8,2.64,2.66,852400,0
2006-07-28,2.74,2.74,2.65,2.68,889100,0
2006-07-31,2.69,2.85,2.67,2.85,1167000,0
2006-08-01,2.85,2.86,2.75,2.79,1387000,0
2006-08-02,2.84,2.9,2.77,2.8,1155500,0
2006-08-03,2.8,2.81,2.7,2.75,641400,0
2006-08-04,2.8,2.81,2.69,2.73,602200,0
2006-08-07,2.74,2.79,2.71,2.79,378800,0
2006-08-08,2.78,2.84,2.72,2.77,628200,0
2006-08-09,2.81,2.89,2.76,2.8,1326400,0
2006-08-10,2.69,2.69,2.2,2.22,6748700,0
2006-08-11,2.25,2.39,2.22,2.26,4066700,0
2006-08-14,2.29,2.3,2.19,2.19,1677700,0
2006-08-15,2.26,2.42,2.24,2.34,2893900,0
2006-08-16,2.48,2.48,2.33,2.33,1412700,0
2006-08-17,2.34,2.38,2.25,2.26,1387700,0
2006-08-18,2.27,2.48,2.26,2.48,2000600,0
2006-08-21,2.48,2.51,2.41,2.44,1240200,0
2006-08-22,2.42,2.51,2.38,2.49,1061200,0
2006-08-23,2.5,2.56,2.46,2.47,805800,0
2006-08-24,2.48,2.52,2.39,2.39,758300,0
2006-08-25,2.4,2.47,2.3,2.44,1176100,0
2006-08-28,2.41,2.44,2.34,2.36,776500,0
2006-08-29,2.4,2.4,2.28,2.35,630400,0
2006-08-30,2.37,2.38,2.34,2.35,500800,0
2006-08-31,2.37,2.42,2.36,2.41,770100,0
2006-09-01,2.44,2.44,2.33,2.43,863800,0
2006-09-05,2.45,2.57,2.45,2.49,1546200,0
2006-09-06,2.49,2.54,2.41,2.45,718600,0
2006-09-07,2.4,2.42,2.31,2.38,686700,0
2006-09-08,2.33,2.35,2.3,2.31,488400,0
2006-09-11,2.24,2.27,2.16,2.19,1492500,0
2006-09-12,2.16,2.24,2.1,2.2,700300,0
2006-09-13,2.22,2.25,2.2,2.23,704300,0
2006-09-14,2.23,2.24,2.1,2.1,1195600,0
2006-09-15,2.09,2.14,2.05,2.13,777800,0
2006-09-18,2.13,2.15,2.1,2.14,486300,0
2006-09-19,2.1,2.14,2.04,2.08,793800,0
2006-09-20,2.07,2.12,1.99,1.99,1050300,0
2006-09-21,2,2.08,1.96,2.07,855000,0
2006-09-22,2.14,2.14,2.06,2.09,516700,0
2006-09-25,2.04,2.1,1.99,2,973100,0
2006-09-26,1.97,2.07,1.96,2.06,717800,0
2006-09-27,2.09,2.18,2.07,2.18,738800,0
2006-09-28,2.16,2.21,2.14,2.16,514900,0
2006-09-29,2.15,2.17,2.14,2.17,362100,0
2006-10-02,2.21,2.23,2.15,2.19,526700,0
2006-10-03,2.11,2.14,2.01,2.04,803700,0
2006-10-04,2.05,2.1,1.99,2.04,1304400,0
2006-10-05,2.08,2.17,2.07,2.16,601400,0
2006-10-06,2.16,2.19,2.1,2.16,392500,0
2006-10-09,2.17,2.2,2.13,2.15,205800,0
2006-10-10,2.1,2.15,2.08,2.12,302300,0
2006-10-11,2.1,2.16,2.1,2.11,313600,0
2006-10-12,2.13,2.18,2.1,2.18,408600,0
2006-10-13,2.21,2.4,2.2,2.39,2110800,0
2006-10-16,2.43,2.49,2.39,2.48,1153200,0
2006-10-17,2.5,2.5,2.33,2.44,878700,0
2006-10-18,2.47,2.47,2.36,2.39,598500,0
2006-10-19,2.4,2.54,2.4,2.54,1001100,0
2006-10-20,2.54,2.54,2.47,2.53,775400,0
2006-10-23,2.5,2.59,2.49,2.53,518800,0
2006-10-24,2.49,2.53,2.43,2.48,499300,0
2006-10-25,2.45,2.52,2.45,2.48,679500,0
2006-10-26,2.49,2.53,2.43,2.45,641300,0
2006-10-27,2.44,2.47,2.38,2.44,642600,0
2006-10-30,2.45,2.47,2.39,2.39,465900,0
2006-10-31,2.36,2.59,2.3,2.56,1179700,0
2006-11-01,2.58,2.63,2.44,2.44,1165900,0
2006-11-02,2.44,2.5,2.4,2.46,681400,0
2006-11-03,2.49,2.6,2.47,2.6,952200,0
2006-11-06,2.6,2.61,2.54,2.58,731200,0
2006-11-07,2.61,2.69,2.59,2.64,718800,0
2006-11-08,2.6,2.6,2.51,2.57,782700,0
2006-11-09,2.58,2.68,2.58,2.68,1068200,0
2006-11-10,2.68,2.68,2.51,2.57,1229900,0
2006-11-13,2.5,2.51,2.4,2.42,1703300,0
2006-11-14,2.39,2.39,2.3,2.33,1555700,0
2006-11-15,2.3,2.38,2.22,2.37,1125400,0
2006-11-16,2.37,2.39,2.26,2.27,943400,0
2006-11-17,2.25,2.26,2.16,2.2,1610800,0
2006-11-20,2.28,2.33,2.26,2.27,687800,0
2006-11-21,2.34,2.36,2.3,2.32,788500,0
2006-11-22,2.33,2.41,2.32,2.37,878100,0
2006-11-24,2.41,2.42,2.39,2.41,403200,0
2006-11-27,2.42,2.46,2.37,2.4,607100,0
2006-11-28,2.39,2.41,2.33,2.39,422300,0
2006-11-29,2.36,2.49,2.35,2.47,680500,0
2006-11-30,2.49,2.54,2.44,2.5,853100,0
2006-12-01,2.53,2.53,2.48,2.5,398300,0
2006-12-04,2.5,2.58,2.5,2.57,760400,0
2006-12-05,2.6,2.73,2.57,2.73,1494500,0
2006-12-06,2.71,2.78,2.68,2.76,1497200,0
2006-12-07,2.78,2.79,2.61,2.64,1559200,0
2006-12-08,2.65,2.7,2.51,2.54,1052600,0
2006-12-11,2.6,2.62,2.54,2.57,818800,0
2006-12-12,2.58,2.66,2.58,2.61,652900,0
2006-12-13,2.64,2.67,2.55,2.65,893700,0
2006-12-14,2.67,2.71,2.57,2.6,1027700,0
2006-12-15,2.64,2.65,2.54,2.61,1016000,0
2006-12-18,2.6,2.63,2.47,2.51,886500,0
2006-12-19,2.61,2.82,2.57,2.82,2726700,0
2006-12-20,2.87,2.99,2.7,2.83,2468800,0
2006-12-21,2.82,2.82,2.65,2.76,1730600,0
2006-12-22,2.76,2.76,2.65,2.69,1471900,0
2006-12-26,2.69,2.77,2.66,2.7,720300,0
2006-12-27,2.72,2.74,2.63,2.68,737000,0
2006-12-28,2.7,2.7,2.57,2.61,1566500,0
2006-12-29,2.57,2.62,2.56,2.59,735500,0
2007-01-03,2.51,2.54,2.38,2.42,2282200,0
2007-01-04,2.36,2.4,2.32,2.37,842900,0
2007-01-05,2.24,2.4,2.22,2.39,1214300,0
2007-01-08,2.4,2.43,2.34,2.42,509200,0
2007-01-09,2.41,2.43,2.37,2.4,480300,0
2007-01-10,2.35,2.48,2.35,2.44,610700,0
2007-01-11,2.4,2.52,2.4,2.5,860700,0
2007-01-12,2.52,2.53,2.41,2.5,749100,0
2007-01-16,2.5,2.51,2.42,2.42,398200,0
2007-01-17,2.4,2.44,2.37,2.39,473000,0
2007-01-18,2.39,2.4,2.3,2.35,582200,0
2007-01-19,2.36,2.4,2.3,2.38,334700,0
2007-01-22,2.36,2.4,2.35,2.35,284600,0
2007-01-23,2.41,2.47,2.37,2.47,848400,0
2007-01-24,2.48,2.51,2.42,2.48,622700,0
2007-01-25,2.52,2.63,2.51,2.55,1038200,0
2007-01-26,2.59,2.59,2.53,2.58,536500,0
2007-01-29,2.58,2.58,2.5,2.53,681800,0
2007-01-30,2.53,2.6,2.52,2.59,355800,0
2007-01-31,2.59,2.62,2.56,2.59,478800,0
2007-02-01,2.6,2.68,2.6,2.65,846700,0
2007-02-02,2.63,2.65,2.54,2.59,747200,0
2007-02-05,2.58,2.6,2.54,2.54,295400,0
2007-02-06,2.55,2.63,2.51,2.55,512000,0
2007-02-07,2.55,2.59,2.52,2.55,335900,0
2007-02-08,2.54,2.55,2.5,2.53,623200,0
2007-02-09,2.55,2.59,2.53,2.53,402700,0
2007-02-12,2.51,2.55,2.49,2.5,362996,0
2007-02-13,2.52,2.55,2.49,2.54,716118,0
2007-02-14,2.5,2.57,2.5,2.56,912424,0
2007-02-15,2.57,2.65,2.57,2.65,942122,0
2007-02-16,2.65,2.65,2.62,2.64,461500,0
2007-02-20,2.7,2.74,2.65,2.73,1146400,0
2007-02-21,2.73,2.79,2.68,2.78,725200,0
2007-02-22,2.77,2.83,2.74,2.75,906000,0
2007-02-23,2.76,2.82,2.75,2.81,668100,0
2007-02-26,2.83,2.88,2.82,2.87,868067,0
2007-02-27,2.83,2.85,2.55,2.6,2129500,0
2007-02-28,2.62,2.72,2.11,2.7,847200,0
2007-03-01,2.7,2.7,2.6,2.64,938050,0
2007-03-02,2.6,2.63,2.52,2.55,908100,0
2007-03-05,2.45,2.54,2.33,2.49,849100,0
2007-03-06,2.55,2.6,2.53,2.57,1242300,0
2007-03-07,2.57,2.61,2.53,2.54,598900,0
2007-03-08,2.63,2.63,2.57,2.61,547400,0
2007-03-09,2.63,2.66,2.6,2.6,299100,0
2007-03-12,2.59,2.65,2.58,2.62,300700,0
2007-03-13,2.62,2.64,2.54,2.55,478100,0
2007-03-14,2.5,2.53,2.43,2.51,609800,0
2007-03-15,2.55,2.6,2.55,2.59,547425,0
2007-03-16,2.61,2.77,2.51,2.63,1445400,0
2007-03-19,2.63,2.67,2.52,2.55,880348,0
2007-03-20,2.59,2.59,2.51,2.51,647723,0
2007-03-21,2.54,2.59,2.52,2.59,481800,0
2007-03-22,2.63,2.65,2.54,2.64,882400,0
2007-03-23,2.65,2.68,2.58,2.62,756296,0
2007-03-26,2.64,2.67,2.6,2.67,594200,0
2007-03-27,2.64,2.68,2.6,2.63,990400,0
2007-03-28,2.67,2.67,2.58,2.62,446400,0
2007-03-29,2.62,2.64,2.6,2.63,383300,0
2007-03-30,2.66,2.67,2.62,2.63,646100,0
2007-04-02,2.62,2.63,2.56,2.59,543300,0
2007-04-03,2.63,2.87,2.6,2.82,2579377,0
2007-04-04,2.9,2.93,2.85,2.91,1447795,0
2007-04-05,2.9,2.92,2.82,2.86,1127845,0
2007-04-09,2.88,3.04,2.88,2.96,1530437,0
2007-04-10,3.06,3.08,2.93,3.03,1505626,0
2007-04-11,3.07,3.13,2.95,2.98,1331300,0
2007-04-12,3,3.01,2.93,3,737500,0
2007-04-13,3.02,3.02,2.96,3,1019669,0
2007-04-16,3.03,3.05,2.93,2.99,898483,0
2007-04-17,3.01,3.24,2.97,3.24,2263953,0
2007-04-18,3.2,3.24,3.13,3.14,1251295,0
2007-04-19,3.08,3.08,3,3.04,1006502,0
2007-04-20,3.1,3.15,3.1,3.13,880818,0
2007-04-23,3.1,3.19,3.1,3.19,787366,0
2007-04-24,3.19,3.19,3.05,3.09,1170613,0
2007-04-25,3.09,3.22,3.09,3.22,1533302,0
2007-04-26,3.17,3.21,3.11,3.14,866223,0
2007-04-27,3.13,3.17,3.12,3.15,534658,0
2007-04-30,3.2,3.33,3.14,3.16,2262939,0
2007-05-01,3.15,3.21,3.08,3.16,1307152,0
2007-05-02,3.15,3.25,3.15,3.22,1165329,0
2007-05-03,3.25,3.37,3.25,3.29,1221801,0
2007-05-04,3.34,3.5,3.32,3.5,2677694,0
2007-05-07,3.53,3.6,3.46,3.47,1601861,0
2007-05-08,3.46,3.47,3.28,3.33,1292151,0
2007-05-09,3.33,3.42,3.28,3.35,1112070,0
2007-05-10,3.33,3.33,3.1,3.14,1658615,0
2007-05-11,3.16,3.22,3.11,3.13,967945,0
2007-05-14,3.17,3.17,3.03,3.05,1096776,0
2007-05-15,3.09,3.19,3.08,3.16,1076288,0
2007-05-16,3.11,3.12,2.96,2.98,1089228,0
2007-05-17,2.96,3.05,2.77,3.03,1905301,0
2007-05-18,3.06,3.37,3.06,3.37,1766734,0
2007-05-21,3.37,3.48,3.2,3.39,2302814,0
2007-05-22,3.47,3.51,3.35,3.41,1119264,0
2007-05-23,3.4,3.43,3.36,3.37,618408,0
2007-05-24,3.37,3.38,3.15,3.22,1350308,0
2007-05-25,3.27,3.43,3.24,3.42,1565389,0
2007-05-29,3.41,3.5,3.36,3.37,977995,0
2007-05-30,3.35,3.47,3.27,3.44,825150,0
2007-05-31,3.5,3.6,3.46,3.56,1251865,0
2007-06-01,3.57,3.72,3.56,3.71,1612691,0
2007-06-04,3.73,3.85,3.68,3.83,1510060,0
2007-06-05,3.83,3.85,3.7,3.76,928774,0
2007-06-06,3.71,3.75,3.61,3.75,616912,0
2007-06-07,3.74,3.8,3.53,3.59,1022800,0
2007-06-08,3.5,3.6,3.45,3.59,1035300,0
2007-06-11,3.57,3.69,3.57,3.66,919600,0
2007-06-12,3.64,3.64,3.52,3.53,482000,0
2007-06-13,3.53,3.62,3.51,3.6,557300,0
2007-06-14,3.68,3.71,3.64,3.7,678300,0
2007-06-15,3.7,3.81,3.7,3.75,864500,0
2007-06-18,3.78,3.79,3.7,3.71,581667,0
2007-06-19,3.73,3.83,3.72,3.83,900600,0
2007-06-20,3.79,3.9,3.75,3.75,1114400,0
2007-06-21,3.82,3.84,3.71,3.71,519100,0
2007-06-22,3.76,3.77,3.67,3.73,434300,0
2007-06-25,3.69,3.78,3.66,3.73,663100,0
2007-06-26,3.65,3.69,3.52,3.53,980000,0
2007-06-27,3.51,3.67,3.5,3.65,535500,0
2007-06-28,3.64,3.75,3.64,3.67,563900,0
2007-06-29,3.66,3.75,3.66,3.7,685500,0
2007-07-02,3.76,3.89,3.71,3.86,1165045,0
2007-07-03,3.86,3.94,3.85,3.9,1000000,0
2007-07-05,4,4.05,3.96,4.01,1254100,0
2007-07-06,4.04,4.07,4.01,4.06,1058833,0
2007-07-09,4.12,4.25,4.07,4.24,1896478,0
2007-07-10,4.25,4.34,4.01,4.15,1727882,0
2007-07-11,4.08,4.2,4.08,4.18,933200,0
2007-07-12,4.24,4.28,4.22,4.23,1158885,0
2007-07-13,4.25,4.4,4.22,4.38,1081214,0
2007-07-16,4.4,4.5,4.31,4.35,1449754,0
2007-07-17,4.35,4.42,4.29,4.32,1246791,0
2007-07-18,4.32,4.5,4.32,4.44,1783842,0
2007-07-19,4.5,4.88,4.49,4.88,2409347,0
2007-07-20,4.86,4.88,4.69,4.8,1654509,0
2007-07-23,4.83,4.98,4.45,4.98,1605400,0
2007-07-24,4.98,5.03,4.76,4.83,1788270,0
2007-07-25,4.8,4.81,4.33,4.72,2291828,0
2007-07-26,4.55,4.82,4.16,4.44,2735500,0
2007-07-27,4.46,4.57,4.3,4.53,1463402,0
2007-07-30,4.58,4.83,4.54,4.77,2131700,0
2007-07-31,4.8,4.93,4.73,4.75,1706600,0
2007-08-01,4.74,4.81,4.63,4.68,2095100,0
2007-08-02,4.68,5.24,4.68,5.24,3672300,0
2007-08-03,5.28,5.45,5.07,5.1,3506900,0
2007-08-06,5.1,5.14,4.81,5.07,1821500,0
2007-08-07,5,5.43,4.95,5.42,3487500,0
2007-08-08,5.52,5.59,5.21,5.3,3284500,0
2007-08-09,5.05,5.2,4.72,4.72,3920100,0
2007-08-10,4.77,4.95,4.36,4.79,3594700,0
2007-08-13,4.96,5.09,4.8,5.04,2520500,0
2007-08-14,5.09,5.1,4.65,4.84,2100100,0
2007-08-15,4.64,4.64,4.04,4.24,3235500,0
2007-08-16,3.87,3.87,3.15,3.76,5777300,0
2007-08-17,4.01,4.27,3.78,3.86,2465400,0
2007-08-20,3.95,4.05,3.86,4,1476000,0
2007-08-21,4.01,4.01,3.82,3.85,1062800,0
2007-08-22,3.96,4.1,3.92,4.05,1309000,0
2007-08-23,4.17,4.19,3.95,4.01,1094400,0
2007-08-24,4.01,4.15,3.95,4.14,829400,0
2007-08-27,4.16,4.16,3.96,4,776400,0
2007-08-28,3.95,3.95,3.71,3.77,2279300,0
2007-08-29,3.81,3.9,3.74,3.85,716000,0
2007-08-30,3.69,3.87,3.68,3.75,601800,0
2007-08-31,3.88,3.95,3.83,3.86,1093600,0
2007-09-04,3.86,4.02,3.79,4.02,1006900,0
2007-09-05,3.91,4.06,3.88,4.03,1517200,0
2007-09-06,4.09,4.56,4.07,4.56,2547700,0
2007-09-07,4.62,4.63,4.27,4.41,1935340,0
2007-09-10,4.45,4.5,4.17,4.31,1475100,0
2007-09-11,4.4,4.46,4.36,4.43,856400,0
2007-09-12,4.36,4.42,4.27,4.32,1091500,0
2007-09-13,4.3,4.41,4.25,4.38,736700,0
2007-09-14,4.33,4.43,4.3,4.35,607400,0
2007-09-17,4.34,4.41,4.31,4.36,496000,0
2007-09-18,4.35,4.52,4.21,4.5,1052000,0
2007-09-19,4.52,4.68,4.52,4.55,1538300,0
2007-09-20,4.61,4.91,4.5,4.85,2325800,0
2007-09-21,4.94,5.05,4.92,5.05,1728400,0
2007-09-24,5.22,5.44,5.1,5.44,2394400,0
2007-09-25,5.43,5.49,5.25,5.39,2119300,0
2007-09-26,5.34,5.36,4.93,5.1,2291700,0
2007-09-27,5.15,5.2,4.96,5.16,1227900,0
2007-09-28,5.27,5.27,5.12,5.25,820400,0
2007-10-01,5.29,5.35,5.25,5.33,965400,0
2007-10-02,5.22,5.25,5.03,5.25,1502600,0
2007-10-03,5.43,5.57,5.31,5.45,2407300,0
2007-10-04,5.33,5.52,5.25,5.52,733300,0
2007-10-05,5.54,5.84,5.52,5.79,2188000,0
2007-10-08,5.75,5.76,5.47,5.72,1355700,0
2007-10-09,5.75,6.05,5.74,6.05,2737500,0
2007-10-10,5.73,6,5.43,5.95,4573100,0
2007-10-11,6.06,6.27,5.68,5.83,2513100,0
2007-10-12,5.89,6.05,5.7,5.81,1188600,0
2007-10-15,5.85,5.94,5.67,5.84,1444000,0
2007-10-16,5.9,5.92,5.67,5.76,711100,0
2007-10-17,5.85,5.93,5.6,5.65,1184100,0
2007-10-18,5.62,5.71,5.55,5.64,635800,0
2007-10-19,5.67,5.68,5.42,5.51,928000,0
2007-10-22,5.29,5.4,5.08,5.4,1323600,0
2007-10-23,5.46,5.5,5.33,5.43,1013700,0
2007-10-24,5.38,5.47,5.21,5.46,719400,0
2007-10-25,5.49,5.5,5.37,5.41,771400,0
2007-10-26,5.51,5.76,5.49,5.76,1339300,0
2007-10-29,5.83,6,5.8,5.93,1483700,0
2007-10-30,5.85,5.95,5.66,5.8,1028000,0
2007-10-31,5.94,5.94,5.65,5.85,1128450,0
2007-11-01,5.85,5.85,5.65,5.67,753928,0
2007-11-02,5.7,5.86,5.63,5.82,1381050,0
2007-11-05,5.68,5.87,5.68,5.81,1341230,0
2007-11-06,5.9,6.19,5.89,6.11,2294247,0
2007-11-07,6.06,6.2,5.75,5.85,1363135,0
2007-11-08,5.88,5.95,5.45,5.7,1608150,0
2007-11-09,5.65,5.83,5.51,5.73,1097058,0
2007-11-12,5.55,5.58,4.99,5.03,2252660,0
2007-11-13,5,5.32,5,5.25,1403150,0
2007-11-14,5.44,5.61,5.34,5.48,2349840,0
2007-11-15,5.31,5.38,5.07,5.16,1112774,0
2007-11-16,5.09,5.25,5.02,5.24,668800,0
2007-11-19,5.31,5.31,4.84,4.86,1434867,0
2007-11-20,4.86,5.17,4.86,5.01,1068799,0
2007-11-21,4.98,4.98,4.61,4.71,1299320,0
2007-11-23,4.67,4.88,4.61,4.88,890926,0
2007-11-26,4.92,5,4.6,4.61,914600,0
2007-11-27,4.6,4.6,4.34,4.59,1357715,0
2007-11-28,4.52,4.81,4.51,4.77,969600,0
2007-11-29,4.85,4.88,4.55,4.65,1197446,0
2007-11-30,4.64,4.77,4.6,4.69,1217415,0
2007-12-03,4.62,4.8,4.52,4.65,746420,0
2007-12-04,4.66,4.66,4.45,4.47,646437,0
2007-12-05,4.5,4.65,4.45,4.55,877012,0
2007-12-06,4.58,4.75,4.51,4.59,1244050,0
2007-12-07,4.7,4.75,4.6,4.73,948295,0
2007-12-10,4.79,5.08,4.74,5.06,2159160,0
2007-12-11,5.07,5.32,4.97,5.2,2441425,0
2007-12-12,5.2,5.3,5,5.08,1377590,0
2007-12-13,5.1,5.1,4.81,4.88,953838,0
2007-12-14,4.85,4.85,4.65,4.67,822171,0
2007-12-17,4.61,4.67,4.2,4.25,1687771,0
2007-12-18,4.44,4.5,4.23,4.49,1165336,0
2007-12-19,4.55,4.55,4.35,4.4,631235,0
2007-12-20,4.4,4.45,4.3,4.34,571705,0
2007-12-21,4.45,4.75,4.45,4.75,1084398,0
2007-12-24,4.8,4.85,4.64,4.75,500155,0
2007-12-26,4.75,4.95,4.65,4.92,989100,0
2007-12-27,4.92,4.94,4.78,4.85,522250,0
2007-12-28,4.88,5,4.86,4.96,655587,0
2007-12-31,4.89,5.18,4.87,5.18,787326,0
2008-01-02,5.28,5.29,5.19,5.24,1346252,0
2008-01-03,5.2,5.28,5.05,5.07,925259,0
2008-01-04,5.06,5.06,4.81,4.95,897138,0
2008-01-07,4.9,4.99,4.7,4.95,847051,0
2008-01-08,5.03,5.07,4.81,4.83,619946,0
2008-01-09,4.84,4.92,4.56,4.69,709376,0
2008-01-10,4.6,4.81,4.55,4.75,408280,0
2008-01-11,4.67,4.79,4.59,4.75,613029,0
2008-01-14,4.8,4.94,4.76,4.93,631664,0
2008-01-15,4.86,4.9,4.55,4.6,718733,0
2008-01-16,4.55,4.64,4.31,4.4,1053498,0
2008-01-17,4.45,4.48,4.17,4.18,1016020,0
2008-01-18,4.23,4.37,4.1,4.16,574829,0
2008-01-22,3.6,4.03,3.39,3.9,1683964,0
2008-01-23,3.78,3.87,3.57,3.82,1167101,0
2008-01-24,3.85,4.05,3.82,3.86,1307997,0
2008-01-25,4.08,4.25,3.77,3.82,1862390,0
2008-01-28,3.82,4.05,3.76,3.97,548996,0
2008-01-29,3.99,4.12,3.94,4.07,838267,0
2008-01-30,4.1,4.14,3.95,4.01,971535,0
2008-01-31,3.99,4.08,3.9,3.96,1059811,0
2008-02-01,4.03,4.07,3.77,3.85,1674945,0
2008-02-04,3.8,3.84,3.75,3.77,872411,0
2008-02-05,3.74,3.75,3.52,3.63,1300668,0
2008-02-06,3.65,3.71,3.5,3.52,951058,0
2008-02-07,3.47,3.67,3.45,3.61,1235607,0
2008-02-08,3.67,4.06,3.64,3.96,2718939,0
2008-02-11,4.11,4.16,3.91,4.15,1206015,0
2008-02-12,4.16,4.16,3.93,3.94,1275228,0
2008-02-13,4.05,4.05,3.93,3.97,1393365,0
2008-02-14,4.04,4.1,3.87,4,1187176,0
2008-02-15,4,4.01,3.75,3.83,1564423,0
2008-02-19,4,4.21,3.96,4.09,2779082,0
2008-02-20,4.09,4.17,4.05,4.17,1646131,0
2008-02-21,4.24,4.74,4.22,4.74,3547905,0
2008-02-22,4.69,4.84,4.46,4.8,2123597,0
2008-02-25,4.84,4.91,4.61,4.74,1510576,0
2008-02-26,4.77,4.96,4.66,4.69,1221333,0
2008-02-27,4.82,5.04,4.78,5.02,2036825,0
2008-02-28,5.02,5.45,4.95,5.38,2699398,0
2008-02-29,5.44,5.49,5.23,5.36,2746333,0
2008-03-03,5.41,5.59,5.21,5.4,2658452,0
2008-03-04,5.48,5.5,4.8,5.18,2864529,0
2008-03-05,5.13,5.49,5.13,5.41,2240091,0
2008-03-06,5.42,5.55,5.3,5.55,2545671,0
2008-03-07,5.45,5.65,5.31,5.5,2128455,0
2008-03-10,5.34,5.4,5.15,5.22,1911859,0
2008-03-11,5.34,5.48,5.3,5.46,1745470,0
2008-03-12,5.46,5.88,5.43,5.85,2966265,0
2008-03-13,5.85,6.4,5.82,6.35,4225033,0
2008-03-14,6.31,6.37,5.7,6.16,3678199,0
2008-03-17,5.86,6.04,5.35,5.57,4375397,0
2008-03-18,5.69,5.82,5.57,5.63,2360326,0
2008-03-19,5.57,5.57,5.08,5.17,2884687,0
2008-03-20,4.95,5.11,4.8,4.94,2589612,0
2008-03-24,4.89,5.18,4.74,5.01,2197980,0
2008-03-25,5.1,5.48,5.09,5.45,3553740,0
2008-03-26,5.49,5.56,5.32,5.49,2602824,0
2008-03-27,5.61,5.63,5.25,5.37,2291095,0
2008-03-28,5.37,5.43,5.25,5.36,1186056,0
2008-03-31,5.39,5.4,5.07,5.1,1269488,0
2008-04-01,5,5.3,4.9,5.24,2732096,0
2008-04-02,5.32,5.43,5.25,5.38,1169556,0
2008-04-03,5.35,5.48,5.34,5.41,1204764,0
2008-04-04,5.39,5.67,5.39,5.54,2034765,0
2008-04-07,5.66,5.78,5.56,5.64,1991008,0
2008-04-08,5.51,5.62,5.44,5.5,2437888,0
2008-04-09,5.52,5.75,5.47,5.71,3502826,0
2008-04-10,5.65,5.74,5.46,5.57,2140213,0
2008-04-11,5.52,5.57,5.33,5.44,1590356,0
2008-04-14,5.4,5.44,5.3,5.4,1750123,0
2008-04-15,5.4,5.46,5.05,5.26,2381090,0
2008-04-16,5.42,5.56,5.37,5.51,2046730,0
2008-04-17,5.26,5.63,5.26,5.47,1487180,0
2008-04-18,5.32,5.45,5.23,5.4,1021475,0
2008-04-21,5.4,5.53,5.31,5.32,505208,0
2008-04-22,5.39,5.64,5.35,5.54,2044598,0
2008-04-23,5.42,5.57,5.3,5.33,2201067,0
2008-04-24,5.27,5.33,5.05,5.2,2382401,0
2008-04-25,5.31,5.34,5.17,5.33,1480536,0
2008-04-28,5.37,5.43,5.3,5.4,846168,0
2008-04-29,5.3,5.36,5.05,5.1,2220492,0
2008-04-30,5.21,5.32,5.04,5.32,1841020,0
2008-05-01,5.16,5.21,4.9,5.11,2173663,0
2008-05-02,5.13,5.23,5.11,5.17,919296,0
2008-05-05,5.3,5.41,5.23,5.39,1494064,0
2008-05-06,5.3,5.42,5.27,5.39,1268441,0
2008-05-07,5.26,5.4,5.23,5.23,1095210,0
2008-05-08,5.29,5.4,5.24,5.39,1382676,0
2008-05-09,5.21,5.3,5.04,5.22,1933925,0
2008-05-12,5.18,5.34,5.11,5.34,698076,0
2008-05-13,5.3,5.54,5.25,5.5,1353905,0
2008-05-14,5.4,5.44,5.1,5.12,2734114,0
2008-05-15,5.25,5.3,5.11,5.26,1479817,0
2008-05-16,5.34,5.4,5.25,5.35,1462435,0
2008-05-19,5.35,5.42,5.25,5.34,1066462,0
2008-05-20,5.35,5.37,5.23,5.34,1236846,0
2008-05-21,5.25,5.46,5.18,5.26,1600758,0
2008-05-22,5.23,5.28,5.08,5.26,1371938,0
2008-05-23,5.26,5.26,5.1,5.13,517568,0
2008-05-27,5.1,5.1,4.97,5.01,1057263,0
2008-05-28,4.95,4.98,4.88,4.9,1263423,0
2008-05-29,4.84,4.87,4.64,4.65,1688212,0
2008-05-30,4.69,4.88,4.68,4.88,1163386,0
2008-06-02,4.9,4.9,4.67,4.69,984618,0
2008-06-03,4.69,4.69,4.52,4.58,772852,0
2008-06-04,4.52,4.62,4.46,4.58,888915,0
2008-06-05,4.51,4.74,4.48,4.73,970872,0
2008-06-06,4.81,5.07,4.8,5.05,1806882,0
2008-06-09,5.03,5.05,4.93,5,793612,0
2008-06-10,4.92,4.96,4.78,4.9,580868,0
2008-06-11,4.85,4.97,4.82,4.82,484076,0
2008-06-12,4.78,4.82,4.66,4.67,452685,0
2008-06-13,4.7,4.78,4.67,4.75,320389,0
2008-06-16,4.82,4.94,4.79,4.92,400161,0
2008-06-17,4.9,5.39,4.9,5.25,2541456,0
2008-06-18,5.36,5.42,5.25,5.4,1311362,0
2008-06-19,5.4,5.46,5.19,5.27,866479,0
2008-06-20,5.21,5.35,5.19,5.31,460946,0
2008-06-23,5.3,5.32,5.16,5.3,1114518,0
2008-06-24,5.27,5.35,5.15,5.15,1088599,0
2008-06-25,5.11,5.21,4.88,4.94,2354722,0
2008-06-26,5.01,5.06,4.93,5.02,1051434,0
2008-06-27,5.08,5.17,5,5.15,1230362,0
2008-06-30,5.15,5.2,5.01,5.12,716279,0
2008-07-01,5.1,5.13,4.98,5.05,571281,0
2008-07-02,5.05,5.08,4.89,4.92,849077,0
2008-07-03,4.86,4.89,4.66,4.83,645047,0
2008-07-07,4.75,4.78,4.64,4.68,816724,0
2008-07-08,4.74,4.74,4.4,4.53,1122755,0
2008-07-09,4.55,4.64,4.38,4.43,632197,0
2008-07-10,4.4,4.49,4.35,4.45,754115,0
2008-07-11,4.55,4.55,4.29,4.47,1106846,0
2008-07-14,4.47,4.53,4.37,4.47,659909,0
2008-07-15,4.4,4.45,4.21,4.34,830684,0
2008-07-16,4.16,4.38,4.16,4.25,463645,0
2008-07-17,4.29,4.33,4.14,4.25,651760,0
2008-07-18,4.24,4.3,4.12,4.14,471503,0
2008-07-21,4.15,4.27,4.12,4.19,684996,0
2008-07-22,4.21,4.21,3.87,3.94,2138264,0
2008-07-23,3.92,3.99,3.75,3.75,1829633,0
2008-07-24,3.78,4.1,3.65,3.65,1205702,0
2008-07-25,3.76,3.85,3.68,3.72,1093866,0
2008-07-28,3.81,3.81,3.65,3.74,1264051,0
2008-07-29,3.7,3.7,3.51,3.61,1391129,0
2008-07-30,3.58,3.86,3.58,3.8,1565806,0
2008-07-31,3.76,3.88,3.68,3.8,633769,0
2008-08-01,3.79,3.79,3.63,3.63,576621,0
2008-08-04,3.61,3.65,3.42,3.46,838517,0
2008-08-05,3.49,3.49,3.18,3.22,1584290,0
2008-08-06,3.22,3.35,3.22,3.28,1312538,0
2008-08-07,3.38,3.38,3.11,3.18,995171,0
2008-08-08,3.18,3.18,2.98,3,2763910,0
2008-08-11,3,3.01,2.7,2.72,2153319,0
2008-08-12,2.75,2.82,2.7,2.78,1803667,0
2008-08-13,2.75,3.1,2.75,2.96,2558826,0
2008-08-14,3,3.05,2.82,2.83,1521622,0
2008-08-15,2.76,2.78,2.68,2.68,2127138,0
2008-08-18,2.7,2.83,2.64,2.74,1190057,0
2008-08-19,2.69,2.72,2.61,2.64,1405388,0
2008-08-20,2.65,2.94,2.65,2.92,1623313,0
2008-08-21,3.07,3.17,3,3.17,1625025,0
2008-08-22,3.17,3.17,2.9,3.04,1221350,0
2008-08-25,3.08,3.08,2.94,3.04,900185,0
2008-08-26,2.98,3.04,2.89,2.92,518458,0
2008-08-27,2.95,3.05,2.93,3.04,608559,0
2008-08-28,3.08,3.12,2.92,3.08,925707,0
2008-08-29,3.03,3.08,2.97,3.04,517358,0
2008-09-02,2.95,2.96,2.81,2.83,908545,0
2008-09-03,2.8,2.93,2.61,2.68,980698,0
2008-09-04,2.74,2.74,2.5,2.63,1507832,0
2008-09-05,2.64,2.7,2.45,2.51,1082160,0
2008-09-08,2.6,2.62,2.32,2.36,949819,0
2008-09-09,2.37,2.37,2.06,2.08,1993858,0
2008-09-10,2.08,2.18,1.95,2.09,2501690,0
2008-09-11,2.02,2.1,1.95,1.98,1286248,0
2008-09-12,2.09,2.36,2.03,2.3,1540666,0
2008-09-15,2,2.26,2,2.05,886512,0
2008-09-16,2.05,2.13,2,2.1,741584,0
2008-09-17,2.17,2.17,1.91,2.01,1718618,0
2008-09-18,2.1,2.1,1.95,1.99,1027131,0
2008-09-19,2.15,2.25,2.08,2.19,1338239,0
2008-09-22,2.26,2.37,2.2,2.24,1453640,0
2008-09-23,2.24,2.28,2.05,2.15,829352,0
2008-09-24,2.15,2.29,2.04,2.07,741132,0
2008-09-25,2.02,2.12,2.02,2.06,341443,0
2008-09-26,2.04,2.1,2,2.1,760248,0
2008-09-29,2,2.02,1.74,1.87,1369095,0
2008-09-30,1.87,1.98,1.85,1.9,937212,0
2008-10-01,1.98,2,1.84,1.87,658721,0
2008-10-02,1.85,1.87,1.52,1.53,1507536,0
2008-10-03,1.49,1.68,1.46,1.49,918709,0
2008-10-06,1.43,1.43,1.08,1.31,2158198,0
2008-10-07,1.45,1.45,1.1,1.15,1174636,0
2008-10-08,1.17,1.25,1.02,1.15,2131194,0
2008-10-09,1.24,1.28,1.01,1.04,1371906,0
2008-10-10,1.02,1.05,0.85,0.86,2372443,0
2008-10-13,0.99,1.2,0.93,1.15,1590907,0
2008-10-14,1.3,1.34,1.12,1.15,1539137,0
2008-10-15,1.14,1.16,0.98,1.02,1036940,0
2008-10-16,1.05,1.1,0.86,1.1,1432937,0
2008-10-17,1.03,1.1,0.95,1.02,815825,0
2008-10-20,1.08,1.1,0.97,1.04,698492,0
2008-10-21,1.02,1.03,0.92,0.96,920019,0
2008-10-22,0.91,0.92,0.8,0.85,1164280,0
2008-10-23,0.89,0.89,0.69,0.72,1572680,0
2008-10-24,0.69,0.75,0.54,0.73,1619874,0
2008-10-27,0.76,0.78,0.67,0.69,755376,0
2008-10-28,0.75,0.77,0.67,0.71,886652,0
2008-10-29,0.8,0.89,0.73,0.86,1527759,0
2008-10-30,0.92,0.98,0.83,0.9,850042,0
2008-10-31,1,1,0.83,0.93,840934,0
2008-11-03,0.97,1.07,0.94,1.03,1044131,0
2008-11-04,1.06,1.19,1.06,1.15,1441326,0
2008-11-05,1.1,1.14,0.95,0.98,1046347,0
2008-11-06,0.95,0.97,0.86,0.86,844825,0
2008-11-07,0.97,1.04,0.91,0.97,1121516,0
2008-11-10,1.04,1.13,0.88,0.95,1045614,0
2008-11-11,0.9,0.9,0.8,0.81,856149,0
2008-11-12,0.83,0.83,0.75,0.76,832966,0
2008-11-13,0.75,0.88,0.73,0.84,1211314,0
2008-11-14,0.9,0.9,0.78,0.82,1193926,0
2008-11-17,0.84,0.88,0.73,0.79,706214,0
2008-11-18,0.77,0.85,0.73,0.79,679627,0
2008-11-19,0.81,0.81,0.73,0.73,569267,0
2008-11-20,0.73,0.74,0.62,0.64,1138035,0
2008-11-21,0.69,0.75,0.66,0.69,500127,0
2008-11-24,0.73,0.81,0.72,0.75,872907,0
2008-11-25,0.77,0.8,0.69,0.73,579777,0
2008-11-26,0.72,0.77,0.68,0.77,369353,0
2008-11-28,0.75,0.76,0.73,0.76,170795,0
2008-12-01,0.73,0.76,0.66,0.68,652969,0
2008-12-02,0.67,0.69,0.65,0.66,632747,0
2008-12-03,0.66,0.66,0.61,0.63,394728,0
2008-12-04,0.63,0.67,0.61,0.61,349340,0
2008-12-05,0.61,0.61,0.56,0.57,838812,0
2008-12-08,0.61,0.63,0.55,0.58,1293889,0
2008-12-09,0.58,0.61,0.55,0.6,487788,0
2008-12-10,0.63,0.68,0.61,0.68,1292748,0
2008-12-11,0.7,0.74,0.68,0.7,1305777,0
2008-12-12,0.61,0.75,0.61,0.74,678642,0
2008-12-15,0.79,0.79,0.72,0.72,705663,0
2008-12-16,0.7,0.74,0.67,0.72,578345,0
2008-12-17,0.69,0.77,0.68,0.68,974929,0
2008-12-18,0.69,0.69,0.59,0.6,1309136,0
2008-12-19,0.61,0.63,0.57,0.6,817601,0
2008-12-22,0.62,0.63,0.56,0.58,811977,0
2008-12-23,0.59,0.6,0.55,0.56,687719,0
2008-12-24,0.57,0.58,0.55,0.57,316927,0
2008-12-26,0.57,0.65,0.57,0.62,628401,0
2008-12-29,0.64,0.64,0.58,0.6,1265130,0
2008-12-30,0.57,0.61,0.56,0.57,1049267,0
2008-12-31,0.56,0.61,0.56,0.57,1521258,0
2009-01-02,0.6,0.69,0.59,0.69,1157082,0
2009-01-05,0.7,0.76,0.65,0.76,1287731,0
2009-01-06,0.85,0.98,0.82,0.97,3541087,0
2009-01-07,1.01,1.17,0.99,1.07,3213411,0
2009-01-08,1.02,1.03,0.97,1.01,1356329,0
2009-01-09,1.01,1.04,0.97,0.98,914734,0
2009-01-12,0.97,0.97,0.83,0.84,1337019,0
2009-01-13,0.84,0.85,0.79,0.81,876739,0
2009-01-14,0.8,0.82,0.75,0.79,775181,0
2009-01-15,0.78,0.79,0.7,0.76,1062878,0
2009-01-16,0.78,0.84,0.78,0.81,720255,0
2009-01-20,0.86,0.9,0.81,0.83,726916,0
2009-01-21,0.84,0.85,0.8,0.82,717186,0
2009-01-22,0.82,0.84,0.78,0.78,299863,0
2009-01-23,0.78,0.83,0.76,0.8,906064,0
2009-01-26,0.83,0.86,0.81,0.86,1599225,0
2009-01-27,0.85,0.87,0.81,0.81,486404,0
2009-01-28,0.82,0.85,0.82,0.84,447658,0
2009-01-29,0.83,0.86,0.82,0.86,448285,0
2009-01-30,0.89,0.92,0.83,0.84,659560,0
2009-02-02,0.81,0.82,0.76,0.76,950911,0
2009-02-03,0.77,0.82,0.76,0.82,364060,0
2009-02-04,0.82,0.85,0.82,0.83,483890,0
2009-02-05,0.84,0.85,0.8,0.83,276632,0
2009-02-06,0.85,0.94,0.84,0.92,1292884,0
2009-02-09,0.99,1.03,0.95,0.99,1425308,0
2009-02-10,0.97,1.03,0.91,0.95,1075771,0
2009-02-11,0.95,1.01,0.92,0.93,599115,0
2009-02-12,0.92,0.93,0.85,0.93,551946,0
2009-02-13,0.9,0.95,0.88,0.94,278729,0
2009-02-17,0.9,0.94,0.84,0.84,867328,0
2009-02-18,0.84,0.88,0.81,0.85,691441,0
2009-02-19,0.88,0.9,0.83,0.86,509599,0
2009-02-20,0.81,0.86,0.78,0.81,851521,0
2009-02-23,0.82,0.84,0.77,0.79,382661,0
2009-02-24,0.82,1.06,0.75,0.81,884397,0
2009-02-25,0.82,0.85,0.79,0.84,495389,0
2009-02-26,0.84,0.9,0.84,0.89,598554,0
2009-02-27,0.86,0.89,0.85,0.85,305161,0
2009-03-02,0.83,0.85,0.75,0.76,642707,0
2009-03-03,0.76,0.88,0.76,0.87,499894,0
2009-03-04,0.9,0.95,0.9,0.94,726286,0
2009-03-05,0.97,0.97,0.85,0.88,450121,0
2009-03-06,0.88,0.92,0.84,0.87,464564,0
2009-03-09,0.96,0.96,0.83,0.83,348424,0
2009-03-10,0.86,0.89,0.84,0.87,467010,0
2009-03-11,0.87,0.9,0.87,0.88,254336,0
2009-03-12,0.87,0.9,0.87,0.88,275299,0
2009-03-13,0.92,0.92,0.88,0.9,178599,0
2009-03-16,0.91,1,0.91,0.95,861728,0
2009-03-17,0.99,0.99,0.92,0.93,364462,0
2009-03-18,0.93,0.98,0.89,0.98,621398,0
2009-03-19,1.01,1.23,1.01,1.18,2947418,0
2009-03-20,1.2,1.24,1.07,1.12,1196083,0
2009-03-23,1.27,1.27,1.14,1.24,1213824,0
2009-03-24,1.24,1.24,1.14,1.24,867040,0
2009-03-25,1.21,1.24,1.13,1.18,1640236,0
2009-03-26,1.25,1.45,1.25,1.44,2943616,0
2009-03-27,1.33,1.33,1.21,1.27,2642885,0
2009-03-30,1.21,1.22,1.15,1.16,1554219,0
2009-03-31,1.23,1.29,1.2,1.25,1247617,0
2009-04-01,1.28,1.28,1.2,1.25,780689,0
2009-04-02,1.3,1.43,1.3,1.41,1884563,0
2009-04-03,1.42,1.51,1.35,1.46,1374483,0
2009-04-06,1.46,1.46,1.38,1.43,981620,0
2009-04-07,1.45,1.46,1.36,1.36,881401,0
2009-04-08,1.35,1.4,1.28,1.34,1423573,0
2009-04-09,1.43,1.49,1.4,1.47,1470302,0
2009-04-13,1.57,1.68,1.5,1.68,2677168,0
2009-04-14,1.68,1.68,1.53,1.56,2147632,0
2009-04-15,1.62,1.63,1.56,1.61,1395976,0
2009-04-16,1.62,1.62,1.53,1.6,1218559,0
2009-04-17,1.58,1.6,1.5,1.51,1666388,0
2009-04-20,1.46,1.46,1.28,1.29,2670305,0
2009-04-21,1.27,1.31,1.19,1.3,4104535,0
2009-04-22,1.29,1.33,1.25,1.26,2749994,0
2009-04-23,1.34,1.34,1.25,1.33,1072508,0
2009-04-24,1.35,1.48,1.34,1.46,1496519,0
2009-04-27,1.38,1.44,1.31,1.35,1309765,0
2009-04-28,1.34,1.42,1.27,1.37,1148854,0
2009-04-29,1.39,1.44,1.39,1.42,1284688,0
2009-04-30,1.45,1.49,1.4,1.42,1168897,0
2009-05-01,1.43,1.57,1.41,1.56,2005289,0
2009-05-04,1.61,1.68,1.58,1.63,2589399,0
2009-05-05,1.65,1.65,1.52,1.57,1236014,0
2009-05-06,1.6,1.65,1.54,1.55,1904106,0
2009-05-07,1.56,1.6,1.38,1.41,2476381,0
2009-05-08,1.48,1.5,1.4,1.45,2396191,0
2009-05-11,1.47,1.47,1.36,1.42,1694485,0
2009-05-12,1.49,1.49,1.37,1.41,1388188,0
2009-05-13,1.4,1.4,1.31,1.35,1735919,0
2009-05-14,1.34,1.39,1.3,1.39,1125173,0
2009-05-15,1.44,1.44,1.34,1.36,679197,0
2009-05-18,1.4,1.42,1.35,1.39,725739,0
2009-05-19,1.39,1.49,1.38,1.46,1169929,0
2009-05-20,1.49,1.61,1.49,1.56,2043114,0
2009-05-21,1.55,1.56,1.44,1.49,1270952,0
2009-05-22,1.58,1.59,1.5,1.55,1075737,0
2009-05-26,1.5,1.58,1.45,1.56,1374703,0
2009-05-27,1.57,1.74,1.56,1.65,3744680,0
2009-05-28,1.66,1.75,1.66,1.74,2596619,0
2009-05-29,1.76,1.82,1.71,1.73,2851247,0
2009-06-01,1.83,1.85,1.74,1.78,2851092,0
2009-06-02,1.81,1.91,1.77,1.91,2883170,0
2009-06-03,1.95,1.95,1.75,1.81,4126963,0
2009-06-04,1.87,1.93,1.82,1.88,2464721,0
2009-06-05,1.92,1.94,1.82,1.89,2124042,0
2009-06-08,1.87,1.87,1.69,1.84,1853841,0
2009-06-09,1.88,1.93,1.86,1.93,1966443,0
2009-06-10,1.98,1.98,1.9,1.95,2183395,0
2009-06-11,1.97,2.05,1.95,2.05,2414454,0
2009-06-12,2,2,1.95,1.97,1994521,0
2009-06-15,1.9,1.9,1.76,1.8,2681553,0
2009-06-16,1.82,1.87,1.71,1.75,1908722,0
2009-06-17,1.75,1.75,1.58,1.72,3449954,0
2009-06-18,1.74,1.75,1.65,1.68,1833422,0
2009-06-19,1.7,1.78,1.7,1.76,1428296,0
2009-06-22,1.66,1.69,1.59,1.61,1966095,0
2009-06-23,1.6,1.67,1.53,1.64,2094521,0
2009-06-24,1.7,1.72,1.61,1.65,1677048,0
2009-06-25,1.64,1.77,1.62,1.76,1957277,0
2009-06-26,1.76,1.8,1.71,1.75,905293,0
2009-06-29,1.8,1.8,1.71,1.73,720325,0
2009-06-30,1.74,1.75,1.65,1.71,1083863,0
2009-07-01,1.71,1.79,1.71,1.77,1345250,0
2009-07-02,1.76,1.76,1.65,1.71,1125295,0
2009-07-06,1.67,1.67,1.58,1.6,1492945,0
2009-07-07,1.61,1.64,1.55,1.56,1137954,0
2009-07-08,1.54,1.55,1.4,1.44,2138045,0
2009-07-09,1.48,1.55,1.45,1.48,1558051,0
2009-07-10,1.45,1.5,1.41,1.47,565211,0
2009-07-13,1.5,1.53,1.4,1.51,1095038,0
2009-07-14,1.56,1.6,1.53,1.6,935479,0
2009-07-15,1.66,1.7,1.65,1.68,1296252,0
2009-07-16,1.68,1.74,1.65,1.71,813300,0
2009-07-17,1.71,1.78,1.71,1.73,904073,0
2009-07-20,1.77,1.82,1.77,1.78,1383357,0
2009-07-21,1.8,1.84,1.7,1.75,1214874,0
2009-07-22,1.75,1.8,1.7,1.78,1071224,0
2009-07-23,1.8,1.91,1.73,1.9,2312584,0
2009-07-24,1.85,1.91,1.84,1.89,1730408,0
2009-07-27,1.95,2.09,1.9,2.07,3040021,0
2009-07-28,2.09,2.17,1.94,2.14,3319620,0
2009-07-29,2.09,2.13,1.96,2.03,2750757,0
2009-07-30,2.14,2.14,1.95,2.01,2572692,0
2009-07-31,2.04,2.12,2,2.07,2180483,0
2009-08-03,2.19,2.25,2.12,2.2,3316700,0
2009-08-04,2.2,2.32,2.11,2.3,3368756,0
2009-08-05,2.3,2.4,2.21,2.33,2440900,0
2009-08-06,2.35,2.39,2.29,2.37,2016862,0
2009-08-07,2.4,2.54,2.38,2.45,4327119,0
2009-08-10,2.42,2.55,2.36,2.42,3039957,0
2009-08-11,2.37,2.45,2.37,2.41,3200999,0
2009-08-12,2.47,2.5,2.37,2.47,2897120,0
2009-08-13,2.52,2.69,2.5,2.67,3498978,0
2009-08-14,2.7,2.76,2.56,2.62,3116810,0
2009-08-17,2.45,2.47,2.2,2.4,3363349,0
2009-08-18,2.44,2.52,2.42,2.45,1430808,0
2009-08-19,2.38,2.52,2.35,2.46,1727595,0
2009-08-20,2.47,2.51,2.45,2.5,1221581,0
2009-08-21,2.52,2.64,2.51,2.61,2371461,0
2009-08-24,2.69,2.78,2.67,2.73,2748419,0
2009-08-25,2.72,2.77,2.65,2.67,1587741,0
2009-08-26,2.64,2.66,2.55,2.61,1767117,0
2009-08-27,2.62,2.62,2.43,2.58,2448200,0
2009-08-28,2.7,2.7,2.55,2.57,1978417,0
2009-08-31,2.48,2.56,2.39,2.42,2432751,0
2009-09-01,2.41,2.49,2.29,2.33,2403168,0
2009-09-02,2.31,2.45,2.27,2.43,2613781,0
2009-09-03,2.52,2.58,2.43,2.52,1858044,0
2009-09-04,2.53,2.56,2.49,2.54,1224508,0
2009-09-08,2.65,2.67,2.6,2.64,2137578,0
2009-09-09,2.7,2.7,2.55,2.58,1241657,0
2009-09-10,2.62,2.66,2.56,2.66,1397767,0
2009-09-11,2.7,2.73,2.56,2.6,1740366,0
2009-09-14,2.6,2.6,2.52,2.57,719329,0
2009-09-15,2.59,2.62,2.55,2.62,904860,0
2009-09-16,2.68,2.76,2.62,2.75,2915123,0
2009-09-17,2.77,2.85,2.67,2.75,3191261,0
2009-09-18,2.84,2.84,2.66,2.72,1527283,0
2009-09-21,2.7,2.7,2.57,2.65,2619651,0
2009-09-22,2.67,2.77,2.66,2.73,1157242,0
2009-09-23,2.7,2.73,2.6,2.6,1669395,0
2009-09-24,2.6,2.67,2.47,2.51,2346148,0
2009-09-25,2.42,2.55,2.42,2.47,1304749,0
2009-09-28,2.51,2.57,2.46,2.55,1208676,0
2009-09-29,2.51,2.57,2.5,2.53,692973,0
2009-09-30,2.57,2.66,2.5,2.66,1215031,0
2009-10-01,2.65,2.67,2.51,2.51,1004589,0
2009-10-02,2.4,2.55,2.4,2.49,1153464,0
2009-10-05,2.55,2.61,2.5,2.59,1171570,0
2009-10-06,2.66,2.68,2.58,2.6,1379367,0
2009-10-07,2.58,2.58,2.46,2.53,3123808,0
2009-10-08,2.58,2.62,2.5,2.6,2965093,0
2009-10-09,2.51,2.66,2.51,2.63,1859586,0
2009-10-12,2.66,2.73,2.65,2.67,1566974,0
2009-10-13,2.65,2.75,2.63,2.73,1514168,0
2009-10-14,2.78,2.8,2.73,2.79,1703544,0
2009-10-15,2.75,2.76,2.7,2.71,992512,0
2009-10-16,2.72,2.73,2.66,2.68,760157,0
2009-10-19,2.75,2.82,2.68,2.77,1367951,0
2009-10-20,2.78,2.81,2.62,2.67,1232855,0
2009-10-21,2.68,2.9,2.65,2.8,2266126,0
2009-10-22,2.82,3.1,2.79,3.09,4440457,0
2009-10-23,3.14,3.2,2.96,3.03,2995917,0
2009-10-26,3.06,3.18,2.87,2.92,2724026,0
2009-10-27,2.87,2.95,2.83,2.86,1448773,0
2009-10-28,2.85,2.85,2.6,2.61,2925699,0
2009-10-29,2.67,2.9,2.64,2.87,2246844,0
2009-10-30,2.81,2.89,2.65,2.72,1990662,0
2009-11-02,2.75,3.1,2.57,3.03,5359381,0
2009-11-03,2.99,3.3,2.91,3.25,6871638,0
2009-11-04,3.4,3.4,3.03,3.09,5321339,0
2009-11-05,3.1,3.28,3.07,3.14,2314214,0
2009-11-06,3.1,3.23,3.1,3.17,1707591,0
2009-11-09,3.28,3.38,3.25,3.31,2356263,0
2009-11-10,3.34,3.34,3.2,3.29,1580386,0
2009-11-11,3.35,3.43,3.3,3.34,2136242,0
2009-11-12,3.24,3.35,3.21,3.28,2129259,0
2009-11-13,3.35,3.35,3.21,3.21,2268274,0
2009-11-16,3.32,3.33,3.16,3.31,3814371,0
2009-11-17,3.27,3.28,3.2,3.27,1442018,0
2009-11-18,3.2,3.37,3.2,3.37,1740532,0
2009-11-19,3.28,3.33,3.19,3.32,1631959,0
2009-11-20,3.28,3.28,3.19,3.2,2052444,0
2009-11-23,3.27,3.31,3.1,3.15,3023814,0
2009-11-24,3.22,3.22,3.01,3.08,1762830,0
2009-11-25,3.21,3.24,3.14,3.24,1504527,0
2009-11-27,3.01,3.16,2.98,3.09,1601067,0
2009-11-30,3.11,3.54,3.05,3.4,8496163,0
2009-12-01,3.59,3.59,3.4,3.54,4396903,0
2009-12-02,3.6,3.97,3.58,3.97,6812539,0
2009-12-03,4.16,4.23,3.95,4.03,7538928,0
2009-12-04,4,4.13,3.85,3.98,5099796,0
2009-12-07,3.89,4,3.82,3.85,2735946,0
2009-12-08,3.81,3.88,3.68,3.71,3987449,0
2009-12-09,3.68,3.78,3.6,3.7,3076518,0
2009-12-10,3.76,3.99,3.72,3.93,2743994,0
2009-12-11,3.95,4.03,3.86,3.9,2162488,0
2009-12-14,4.02,4.2,3.92,4.2,4535940,0
2009-12-15,4.13,4.31,4.08,4.19,3389082,0
2009-12-16,4.21,4.33,4.2,4.3,2574480,0
2009-12-17,4.24,4.26,4.15,4.22,2350887,0
2009-12-18,4.26,4.44,4.14,4.31,4490369,0
2009-12-21,4.45,4.45,4.3,4.35,2496692,0
2009-12-22,4.38,4.4,4.28,4.29,1536019,0
2009-12-23,4.34,4.4,4.32,4.38,1591493,0
2009-12-24,4.38,4.43,4.36,4.4,763649,0
2009-12-28,4.45,4.45,4.31,4.34,1556288,0
2009-12-29,4.4,4.43,4.31,4.35,950106,0
2009-12-30,4.35,4.35,4.12,4.18,3568941,0
2009-12-31,4.22,4.26,4.18,4.22,1071070,0
2010-01-04,4.26,4.39,4.26,4.3,1732077,0
2010-01-05,4.33,4.34,4.23,4.33,1595254,0
2010-01-06,4.38,4.5,4.34,4.42,2667297,0
2010-01-07,4.47,4.48,4.3,4.42,2240468,0
2010-01-08,4.43,4.43,4.35,4.38,1694926,0
2010-01-11,4.44,4.45,4.31,4.34,2387039,0
2010-01-12,4.34,4.34,4.17,4.24,2735341,0
2010-01-13,4.2,4.33,4.13,4.3,1604527,0
2010-01-14,4.23,4.38,4.23,4.36,1220379,0
2010-01-15,4.75,5.13,4.75,5.01,10787902,0
2010-01-19,5.48,5.65,5.17,5.33,10551184,0
2010-01-20,5.2,5.28,5.02,5.28,4476909,0
2010-01-21,5.1,5.15,4.65,4.8,7526718,0
2010-01-22,4.72,4.97,4.61,4.87,4774655,0
2010-01-25,4.94,5.04,4.77,4.77,3203818,0
2010-01-26,4.69,4.92,4.58,4.76,3789384,0
2010-01-27,4.75,4.86,4.54,4.65,4303418,0
2010-01-28,4.8,4.8,4.4,4.54,3787641,0
2010-01-29,4.51,4.63,4.1,4.26,5057553,0
2010-02-01,4.16,4.64,4.16,4.58,3673616,0
2010-02-02,4.63,4.69,4.51,4.65,2643887,0
2010-02-03,4.63,4.74,4.51,4.54,3013315,0
2010-02-04,4.48,4.48,4.16,4.17,4391527,0
2010-02-05,4.11,4.26,3.87,4.25,7217806,0
2010-02-08,4.25,4.35,4.1,4.12,2697653,0
2010-02-09,4.2,4.3,4.16,4.21,2975747,0
2010-02-10,4.25,4.26,4.11,4.15,2201675,0
2010-02-11,4.2,4.48,4.11,4.42,3704239,0
2010-02-12,4.3,4.45,4.22,4.39,2176688,0
2010-02-16,4.58,4.6,4.5,4.54,2204653,0
2010-02-17,4.61,4.61,4.44,4.5,1750339,0
2010-02-18,4.45,4.61,4.45,4.55,1868321,0
2010-02-19,4.44,4.65,4.44,4.63,1962128,0
2010-02-22,4.66,4.73,4.62,4.7,1794660,0
2010-02-23,4.7,4.7,4.48,4.49,2118522,0
2010-02-24,4.45,4.59,4.45,4.47,1674633,0
2010-02-25,4.28,4.56,4.28,4.56,2523847,0
2010-02-26,4.59,4.64,4.47,4.52,1080024,0
2010-03-01,4.64,4.71,4.6,4.68,1730262,0
2010-03-02,4.71,4.75,4.6,4.62,1978689,0
2010-03-03,4.65,4.75,4.63,4.7,1635825,0
2010-03-04,4.73,4.73,4.59,4.63,763946,0
2010-03-05,4.68,4.74,4.66,4.7,1151856,0
2010-03-08,4.78,4.8,4.69,4.8,1659005,0
2010-03-09,4.74,4.9,4.71,4.89,1628152,0
2010-03-10,4.91,5.1,4.91,5.09,3111355,0
2010-03-11,5.07,5.07,4.94,5.02,1705052,0
2010-03-12,5.08,5.1,4.95,4.96,1270780,0
2010-03-15,4.96,5.02,4.88,5.02,1205231,0
2010-03-16,5.07,5.13,5.05,5.08,1238801,0
2010-03-17,5.12,5.16,5.05,5.07,1717692,0
2010-03-18,5.11,5.12,4.91,4.93,2039614,0
2010-03-19,4.95,4.96,4.67,4.82,2793936,0
2010-03-22,4.78,4.8,4.65,4.79,1436488,0
2010-03-23,4.79,4.92,4.73,4.9,1312425,0
2010-03-24,4.79,4.93,4.77,4.88,1632221,0
2010-03-25,4.96,4.98,4.75,4.77,1713317,0
2010-03-26,4.79,5.09,4.79,5.08,2673127,0
2010-03-29,5.15,5.25,5.1,5.1,2129204,0
2010-03-30,5.16,5.21,5.1,5.15,1013286,0
2010-03-31,5.16,5.22,5.16,5.18,1324740,0
2010-04-01,5.25,5.49,5.25,5.43,3263070,0
2010-04-05,5.51,5.54,5.47,5.53,1564062,0
2010-04-06,5.5,5.54,5.43,5.46,1371583,0
2010-04-07,5.5,5.6,5.47,5.52,1905578,0
2010-04-08,5.5,5.53,5.4,5.51,1117038,0
2010-04-09,5.57,6.03,5.57,6.01,5440329,0
2010-04-12,5.94,6.12,5.85,5.88,2791037,0
2010-04-13,5.88,5.91,5.74,5.89,1622562,0
2010-04-14,6.05,6.18,5.96,6.14,2578058,0
2010-04-15,6.1,6.21,6.01,6.12,1659061,0
2010-04-16,6.07,6.1,5.85,5.99,2612759,0
2010-04-19,5.78,5.98,5.65,5.89,2561400,0
2010-04-20,6,6.04,5.93,5.95,1394458,0
2010-04-21,6.01,6.01,5.75,5.85,2282046,0
2010-04-22,5.73,5.81,5.65,5.81,2158789,0
2010-04-23,5.87,5.98,5.73,5.96,1540486,0
2010-04-26,5.97,6.09,5.91,6.02,1515144,0
2010-04-27,5.93,5.99,5.81,5.85,1654855,0
2010-04-28,5.84,5.92,5.69,5.82,1933523,0
2010-04-29,5.81,5.94,5.71,5.75,1578635,0
2010-04-30,5.84,5.85,5.66,5.68,1546406,0
2010-05-03,5.77,5.77,5.31,5.44,3703136,0
2010-05-04,5.4,5.4,5.02,5.04,5279113,0
2010-05-05,4.84,5.27,4.72,5.16,4280706,0
2010-05-06,5.21,5.4,4.75,5.06,4512414,0
2010-05-07,5.08,5.16,4.84,5,2942925,0
2010-05-10,5.5,5.5,5.24,5.35,2271676,0
2010-05-11,5.24,5.37,5.16,5.35,2489533,0
2010-05-12,5.39,5.55,5.37,5.52,2187095,0
2010-05-13,5.93,6.05,5.85,5.98,6343480,0
2010-05-14,5.95,5.95,5.55,5.65,4248103,0
2010-05-17,5.6,5.6,5.2,5.4,4139204,0
2010-05-18,5.42,5.62,5.26,5.31,3009274,0
2010-05-19,5.05,5.19,4.9,5.14,4169184,0
2010-05-20,4.9,4.92,4.67,4.68,4083125,0
2010-05-21,4.55,4.98,4.35,4.92,4640775,0
2010-05-24,5.04,5.14,4.95,4.96,1958310,0
2010-05-25,4.7,4.99,4.5,4.95,4407362,0
2010-05-26,5.23,5.31,5.07,5.14,2943341,0
2010-05-27,5.29,5.41,5.27,5.41,2301041,0
2010-05-28,5.45,5.45,5.2,5.31,1982587,0
2010-06-01,5.24,5.28,5.01,5.01,1811090,0
2010-06-02,4.99,5.23,4.93,5.19,1774540,0
2010-06-03,5.19,5.25,5.01,5.11,1573732,0
2010-06-04,5,5.04,4.81,4.83,2173761,0
2010-06-07,4.83,4.89,4.64,4.77,2131155,0
2010-06-08,4.77,4.88,4.72,4.85,1743412,0
2010-06-09,4.97,5.09,4.87,4.91,2285835,0
2010-06-10,5.05,5.1,4.92,5.01,1451523,0
2010-06-11,4.96,5.06,4.91,5,1285024,0
2010-06-14,5.08,5.13,4.97,4.98,1505443,0
2010-06-15,5.1,5.13,5.01,5.09,1704354,0
2010-06-16,5.08,5.11,5.01,5.08,1152265,0
2010-06-17,5.07,5.08,4.97,5.03,1312822,0
2010-06-18,5.04,5.1,5,5.04,1125422,0
2010-06-21,5.15,5.21,5.01,5.07,2076556,0
2010-06-22,5.04,5.1,4.81,4.89,2145003,0
2010-06-23,4.85,4.95,4.76,4.91,1316920,0
2010-06-24,4.95,4.97,4.78,4.79,1087187,0
2010-06-25,4.79,4.98,4.75,4.93,1488072,0
2010-06-28,4.95,4.99,4.83,4.85,1166001,0
2010-06-29,4.77,4.81,4.5,4.54,3403012,0
2010-06-30,4.48,4.52,4.22,4.28,2820756,0
2010-07-01,4.16,4.25,3.57,4,6751520,0
2010-07-02,4,4.05,3.83,3.92,2924115,0
2010-07-06,3.46,3.77,3.31,3.4,8434192,0
2010-07-07,3.47,3.8,3.4,3.75,3433650,0
2010-07-08,3.98,3.98,3.7,3.8,2285580,0
2010-07-09,3.85,4.11,3.83,4.05,1958010,0
2010-07-12,4.02,4.17,4.02,4.09,1836019,0
2010-07-13,4.23,4.29,4.19,4.23,1668141,0
2010-07-14,4.32,4.36,4.22,4.26,2609196,0
2010-07-15,4.31,4.31,3.97,4.15,1777278,0
2010-07-16,4.02,4.04,3.91,3.92,1414769,0
2010-07-19,3.9,3.96,3.75,3.79,1547410,0
2010-07-20,3.75,3.95,3.71,3.94,1478692,0
2010-07-21,4.03,4.1,3.9,3.97,1017180,0
2010-07-22,4.03,4.16,4.01,4.12,1317914,0
2010-07-23,4.14,4.16,4.07,4.15,1298542,0
2010-07-26,4.12,4.19,4.05,4.15,963790,0
2010-07-27,4.23,4.23,4.01,4.03,1373028,0
2010-07-28,4.05,4.1,4.01,4.02,713515,0
2010-07-29,4.05,4.12,4.01,4.03,930817,0
2010-07-30,4.03,4.08,4,4.07,672186,0
2010-08-02,4.15,4.19,4.12,4.18,893729,0
2010-08-03,4.18,4.19,4.1,4.11,768839,0
2010-08-04,4.18,4.34,4.16,4.34,1333041,0
2010-08-05,4.32,4.34,4.15,4.21,1053054,0
2010-08-06,4.17,4.31,4.08,4.3,1454793,0
2010-08-09,4.27,4.3,4.17,4.23,700167,0
2010-08-10,4.14,4.22,4.02,4.11,811924,0
2010-08-11,4.07,4.1,3.95,3.96,1787333,0
2010-08-12,4.05,4.2,3.9,4.2,1758377,0
2010-08-13,4.05,4.26,4.05,4.21,1747827,0
2010-08-16,4.23,4.29,4.08,4.2,1473391,0
2010-08-17,4.21,4.47,4.21,4.45,1997265,0
2010-08-18,4.52,4.69,4.44,4.64,2899657,0
2010-08-19,4.69,4.71,4.47,4.55,2016067,0
2010-08-20,4.43,4.5,4.32,4.39,1326650,0
2010-08-23,4.48,4.5,4.33,4.43,1320716,0
2010-08-24,4.32,4.32,4.11,4.11,1810609,0
2010-08-25,4.11,4.32,4.01,4.3,1680449,0
2010-08-26,4.43,4.43,4.27,4.3,1184461,0
2010-08-27,4.38,4.42,4.28,4.39,1003741,0
2010-08-30,4.43,4.43,4.3,4.31,863658,0
2010-08-31,4.25,4.4,4.25,4.39,1186818,0
2010-09-01,4.49,4.57,4.44,4.51,1381422,0
2010-09-02,4.55,4.7,4.55,4.68,1519978,0
2010-09-03,4.71,4.79,4.66,4.7,1302148,0
2010-09-07,4.66,4.66,4.4,4.43,2085373,0
2010-09-08,4.38,4.4,4.28,4.38,2460343,0
2010-09-09,4.41,4.49,4.4,4.43,1459699,0
2010-09-10,4.44,4.58,4.43,4.52,1615298,0
2010-09-13,4.66,4.7,4.42,4.5,2482595,0
2010-09-14,4.49,4.56,4.42,4.5,1566900,0
2010-09-15,4.42,4.5,4.41,4.44,1226627,0
2010-09-16,4.5,4.5,4.33,4.38,1801459,0
2010-09-17,4.4,4.44,4.33,4.38,893183,0
2010-09-20,4.42,4.6,4.36,4.57,1752072,0
2010-09-21,4.6,4.64,4.52,4.6,1146201,0
2010-09-22,4.65,4.73,4.6,4.73,1320725,0
2010-09-23,4.7,4.94,4.61,4.93,2247313,0
2010-09-24,5.06,5.18,5,5.17,3277753,0
2010-09-27,5.19,5.38,5.15,5.32,2672683,0
2010-09-28,5.36,5.36,5.19,5.3,2130636,0
2010-09-29,5.33,5.34,5.21,5.29,1756333,0
2010-09-30,5.39,5.4,5.16,5.2,1744593,0
2010-10-01,5.32,5.57,5.32,5.55,3189687,0
2010-10-04,5.49,5.57,5.34,5.46,2321328,0
2010-10-05,5.55,5.69,5.52,5.65,2184405,0
2010-10-06,5.76,6.02,5.74,6.01,4646784,0
2010-10-07,6.1,6.1,5.89,5.93,3986417,0
2010-10-08,6.03,6.17,5.99,6.16,2658191,0
2010-10-11,6.18,6.5,6.16,6.5,4119541,0
2010-10-12,6.44,6.47,6.28,6.47,3066456,0
2010-10-13,6.69,6.99,6.65,6.89,5593784,0
2010-10-14,6.98,7.23,4.58,6.2,23438348,0
2010-10-15,6.62,6.77,6.42,6.76,6885269,0
2010-10-18,6.68,6.75,6.51,6.69,2662711,0
2010-10-19,6.31,6.5,6.05,6.29,5911108,0
2010-10-20,6.32,6.52,6.31,6.42,2920356,0
2010-10-21,6.54,6.54,6.18,6.35,3291540,0
2010-10-22,6.33,6.36,6.11,6.24,3113076,0
2010-10-25,6.39,6.44,6.28,6.39,2593199,0
2010-10-26,6.34,6.41,6.26,6.29,2383891,0
2010-10-27,6.13,6.19,6.01,6.18,3286069,0
2010-10-28,6.26,6.28,6.13,6.25,1754617,0
2010-10-29,6.18,6.34,6.17,6.31,2391276,0
2010-11-01,6.49,6.62,6.4,6.51,3425634,0
2010-11-02,6.53,6.56,6.41,6.48,3453505,0
2010-11-03,4.46,4.91,4.31,4.91,32579728,0
2010-11-04,4.78,4.88,4.63,4.72,13040812,0
2010-11-05,4.68,4.71,4.6,4.67,5519980,0
2010-11-08,4.65,4.66,4.45,4.57,7733566,0
2010-11-09,4.62,4.79,4.6,4.7,7684945,0
2010-11-10,4.73,4.8,4.6,4.65,4801537,0
2010-11-11,4.68,4.78,4.56,4.66,5043685,0
2010-11-12,4.6,4.64,4.49,4.57,4425827,0
2010-11-15,4.57,4.58,4.37,4.38,3260509,0
2010-11-16,4.3,4.32,4.02,4.24,6387203,0
2010-11-17,4.25,4.37,4.22,4.3,1931948,0
2010-11-18,4.43,4.71,4.37,4.7,7417646,0
2010-11-19,4.69,4.69,4.57,4.59,3178901,0
2010-11-22,4.59,4.67,4.54,4.66,2252605,0
2010-11-23,4.57,4.61,4.42,4.48,3184310,0
2010-11-24,4.54,4.66,4.49,4.52,3365903,0
2010-11-26,4.51,4.52,4.45,4.48,1427408,0
2010-11-29,4.44,4.52,4.4,4.51,2459025,0
2010-11-30,4.47,4.52,4.42,4.44,2506612,0
2010-12-01,4.48,4.52,4.43,4.49,2847806,0
2010-12-02,4.5,4.63,4.5,4.61,2759053,0
2010-12-03,4.61,4.67,4.56,4.64,2747866,0
2010-12-06,4.64,4.71,4.6,4.63,3494237,0
2010-12-07,4.66,4.72,4.62,4.62,2284571,0
2010-12-08,4.62,4.67,4.56,4.66,1470715,0
2010-12-09,4.69,4.85,4.69,4.78,2916919,0
2010-12-10,4.77,4.9,4.75,4.9,2276614,0
2010-12-13,4.98,5.29,4.97,5.13,6650477,0
2010-12-14,5.19,5.29,5.13,5.19,7337788,0
2010-12-15,5.12,5.15,4.99,5.01,4916008,0
2010-12-16,5.05,5.06,4.93,4.98,2889656,0
2010-12-17,4.99,5.05,4.92,5.05,1587731,0
2010-12-20,5.01,5.08,4.9,4.94,2185930,0
2010-12-21,4.97,5.07,4.96,5.04,1780392,0
2010-12-22,5.03,5.1,5,5,1497219,0
2010-12-23,4.96,5.07,4.96,5.03,1474626,0
2010-12-27,5,5.03,4.9,4.96,1626233,0
2010-12-28,5.05,5.1,4.97,5.08,2314146,0
2010-12-29,5.07,5.25,5.06,5.2,2583551,0
2010-12-30,5.16,5.26,5.16,5.17,1367747,0
2010-12-31,5.2,5.27,5.17,5.25,2022213,0
2011-01-03,5.26,5.3,5.08,5.14,3923607,0
2011-01-04,5.17,5.21,4.97,4.99,3223919,0
2011-01-05,4.94,5,4.85,4.95,3029427,0
2011-01-06,4.88,5,4.85,4.89,2545610,0
2011-01-07,4.92,5.15,4.92,5.07,4433174,0
2011-01-10,5.05,5.1,4.98,5.07,2654945,0
2011-01-11,5.4,5.99,5.38,5.91,13888228,0
2011-01-12,6,6.08,5.76,5.82,5455500,0
2011-01-13,5.81,5.89,5.67,5.77,3576711,0
2011-01-14,5.73,5.9,5.65,5.87,2565979,0
2011-01-18,5.99,6.06,5.85,5.92,3807966,0
2011-01-19,5.99,6.03,5.74,5.82,3295263,0
2011-01-20,5.69,5.69,5.33,5.5,6069372,0
2011-01-21,5.55,5.63,5.44,5.51,2689671,0
2011-01-24,5.49,5.62,5.43,5.49,2632003,0
2011-01-25,5.38,5.38,5.24,5.35,2915756,0
2011-01-26,5.34,5.72,5.28,5.65,4192409,0
2011-01-27,5.63,5.69,5.53,5.69,2319875,0
2011-01-28,5.66,5.76,5.61,5.61,3741520,0
2011-01-31,5.6,5.73,5.6,5.64,1985178,0
2011-02-01,5.7,5.91,5.69,5.89,3651001,0
2011-02-02,5.85,6,5.8,5.99,2563418,0
2011-02-03,6.02,6.03,5.83,5.94,2441146,0
2011-02-04,6.02,6.06,5.9,5.96,2433847,0
2011-02-07,5.96,6.07,5.88,5.9,4402951,0
2011-02-08,5.91,6,5.9,5.97,2213798,0
2011-02-09,5.99,6,5.81,5.86,4533018,0
2011-02-10,5.83,5.85,5.7,5.85,2990290,0
2011-02-11,5.86,5.97,5.81,5.94,3841403,0
2011-02-14,5.96,6.05,5.93,6.01,2086076,0
2011-02-15,5.99,6.05,5.92,6.03,1538634,0
2011-02-16,6.02,6.18,5.98,6.06,5168490,0
2011-02-18,6.15,6.18,5.9,5.97,3249420,0
2011-02-22,6.02,6.22,6.01,6.22,5827920,0
2011-02-23,6.21,6.35,6.04,6.26,3777350,0
2011-02-24,6.24,6.28,5.93,6.02,2907970,0
2011-02-25,6.12,6.27,6.09,6.27,2608826,0
2011-02-28,6.35,6.37,6.2,6.31,2081969,0
2011-03-01,6.34,6.35,6.23,6.32,1386549,0
2011-03-02,6.31,6.35,6.26,6.28,1153358,0
2011-03-03,6.33,6.38,6.27,6.29,1470183,0
2011-03-04,6.28,6.36,6.18,6.24,1803865,0
2011-03-07,6.22,6.29,6.03,6.08,2448143,0
2011-03-08,6.07,6.15,5.92,6.09,1579470,0
2011-03-09,6.07,6.14,5.9,5.94,2307816,0
2011-03-10,5.86,5.9,5.55,5.68,3449064,0
2011-03-11,5.57,5.84,5.51,5.77,2147516,0
2011-03-14,5.64,5.73,5.59,5.69,1828252,0
2011-03-15,5.38,5.68,5.18,5.63,3562283,0
2011-03-16,5.75,5.76,5.45,5.61,2139842,0
2011-03-17,5.66,5.85,5.65,5.83,2236284,0
2011-03-18,6.09,6.14,5.89,5.94,3218033,0
2011-03-21,6.01,6.04,5.7,5.8,2826898,0
2011-03-22,5.79,5.83,5.7,5.76,1700700,0
2011-03-23,5.75,5.96,5.73,5.92,3435616,0
2011-03-24,5.98,5.99,5.83,5.86,2013647,0
2011-03-25,5.88,5.95,5.78,5.81,1532338,0
2011-03-28,5.77,5.88,5.7,5.7,1046476,0
2011-03-29,5.71,5.86,5.65,5.86,1943575,0
2011-03-30,5.93,5.94,5.79,5.89,2229945,0
2011-03-31,5.92,5.99,5.89,5.93,2408357,0
2011-04-01,5.95,5.99,5.91,5.96,916897,0
2011-04-04,5.98,6.05,5.9,5.92,1984232,0
2011-04-05,5.89,5.97,5.85,5.94,1271561,0
2011-04-06,6.03,6.03,5.89,5.95,1176578,0
2011-04-07,5.94,6.08,5.88,5.88,1732621,0
2011-04-08,5.99,6.03,5.85,5.95,1206017,0
2011-04-11,5.93,5.96,5.75,5.82,1206078,0
2011-04-12,5.73,5.74,5.55,5.67,1876911,0
2011-04-13,5.7,5.77,5.56,5.66,1425514,0
2011-04-14,5.63,5.68,5.57,5.57,1100028,0
2011-04-15,5.57,5.62,5.47,5.52,1378116,0
2011-04-18,5.47,5.51,5.32,5.48,1294395,0
2011-04-19,5.47,5.53,5.37,5.45,1235224,0
2011-04-20,5.56,5.64,5.46,5.57,1441567,0
2011-04-21,5.64,5.65,5.41,5.46,1429775,0
2011-04-25,5.45,5.49,5.31,5.4,848228,0
2011-04-26,5.43,5.46,5.35,5.37,805191,0
2011-04-27,5.36,5.39,5.27,5.35,1494193,0
2011-04-28,5.3,5.38,5.2,5.25,1715027,0
2011-04-29,5.22,5.29,5.21,5.27,1505605,0
2011-05-02,5.25,5.28,5.17,5.18,1126431,0
2011-05-03,5.18,5.19,5.01,5.1,1799792,0
2011-05-04,5.08,5.08,4.88,4.95,2184249,0
2011-05-05,4.88,4.97,4.82,4.96,1550737,0
2011-05-06,4.97,5.02,4.81,4.83,2510914,0
2011-05-09,4.89,5.11,4.81,5.08,1153638,0
2011-05-10,5.22,5.44,5.15,5.23,2205518,0
2011-05-11,5.24,5.27,5,5.04,1889152,0
2011-05-12,5.03,5.08,4.92,4.93,2228499,0
2011-05-13,4.92,5.01,4.86,4.95,1554617,0
2011-05-16,4.92,5.03,4.8,4.83,1518634,0
2011-05-17,4.8,4.91,4.72,4.9,1551252,0
2011-05-18,4.87,5.01,4.87,4.97,987003,0
2011-05-19,5,5.09,4.95,4.98,1133055,0
2011-05-20,4.99,5.01,4.86,4.93,923544,0
2011-05-23,4.82,4.92,4.81,4.84,405022,0
2011-05-24,4.86,5,4.86,4.94,996141,0
2011-05-25,4.93,5.05,4.91,5.05,728230,0
2011-05-26,5.06,5.14,4.97,5.09,696379,0
2011-05-27,5.19,5.19,5.11,5.14,898924,0
2011-05-31,5.27,5.27,5.07,5.2,704771,0
2011-06-01,5.18,5.18,5.05,5.05,753618,0
2011-06-02,5.06,5.16,4.95,5.04,658127,0
2011-06-03,4.94,5.13,4.92,5.01,711624,0
2011-06-06,5.02,5.07,4.85,4.87,1049035,0
2011-06-07,4.95,5.01,4.92,4.95,800709,0
2011-06-08,4.88,4.91,4.7,4.72,1525654,0
2011-06-09,4.73,4.98,4.73,4.98,1314956,0
2011-06-10,4.68,4.75,4.6,4.62,3039696,0
2011-06-13,4.61,4.64,4.43,4.48,2242407,0
2011-06-14,4.51,4.64,4.51,4.62,1003822,0
2011-06-15,4.6,4.6,4.33,4.41,2835625,0
2011-06-16,4.4,4.41,4.28,4.31,2032216,0
2011-06-17,4.33,4.41,4.2,4.24,1818426,0
2011-06-20,4.16,4.36,4.16,4.33,1071850,0
2011-06-21,4.4,4.48,4.36,4.46,1006347,0
2011-06-22,4.46,4.5,4.4,4.45,706514,0
2011-06-23,4.34,4.39,4.2,4.39,1023434,0
2011-06-24,4.43,4.49,4.36,4.42,696000,0
2011-06-27,4.42,4.42,4.31,4.36,656545,0
2011-06-28,4.36,4.6,4.36,4.59,851786,0
2011-06-29,4.68,4.89,4.61,4.83,1408747,0
2011-06-30,4.83,5.05,4.83,4.96,1495655,0
2011-07-01,4.98,4.99,4.83,4.93,769247,0
2011-07-05,5.07,5.08,4.97,5,826426,0
2011-07-06,4.95,4.99,4.9,4.92,594060,0
2011-07-07,4.98,5.01,4.9,4.9,1324069,0
2011-07-08,4.86,4.93,4.82,4.91,787891,0
2011-07-11,4.85,4.85,4.67,4.72,1856161,0
2011-07-12,4.7,4.73,4.65,4.65,1052953,0
2011-07-13,4.68,4.74,4.67,4.68,1560977,0
2011-07-14,4.72,4.83,4.66,4.66,1255388,0
2011-07-15,4.71,4.72,4.67,4.72,566153,0
2011-07-18,4.7,4.71,4.58,4.6,1260812,0
2011-07-19,4.67,4.7,4.55,4.56,1376103,0
2011-07-20,4.6,4.62,4.53,4.62,2015037,0
2011-07-21,4.61,4.72,4.57,4.61,1475558,0
2011-07-22,4.61,4.75,4.61,4.73,1477054,0
2011-07-25,4.72,4.77,4.57,4.6,920085,0
2011-07-26,4.62,4.72,4.55,4.7,1201319,0
2011-07-27,4.7,4.7,4.5,4.5,1749755,0
2011-07-28,4.5,4.57,4.5,4.51,827863,0
2011-07-29,4.5,4.51,4.41,4.45,1063855,0
2011-08-01,4.58,4.61,4.42,4.46,755880,0
2011-08-02,4.49,4.5,4.4,4.43,1222948,0
2011-08-03,4.48,4.5,4.28,4.42,1234225,0
2011-08-04,4.3,4.42,3.96,3.96,2447978,0
2011-08-05,3.99,4.1,3.65,3.88,2817039,0
2011-08-08,3.74,3.74,3.45,3.49,3150834,0
2011-08-09,3.49,3.56,3.32,3.5,2762972,0
2011-08-10,3.59,3.6,3.35,3.39,2150915,0
2011-08-11,3.44,3.68,3.35,3.6,3614948,0
2011-08-12,3.63,3.63,3.41,3.47,2049307,0
2011-08-15,3.55,3.65,3.51,3.65,1290812,0
2011-08-16,3.64,3.64,3.45,3.5,1368993,0
2011-08-17,3.55,3.64,3.5,3.55,1088638,0
2011-08-18,3.46,3.5,3.37,3.38,1885410,0
2011-08-19,3.35,3.47,3.31,3.36,1169912,0
2011-08-22,3.45,3.49,3.32,3.33,1430157,0
2011-08-23,3.41,3.44,3.33,3.4,1027647,0
2011-08-24,3.38,3.4,3.25,3.3,1002648,0
2011-08-25,3.27,3.34,3.26,3.29,879737,0
2011-08-26,3.27,4.01,3.23,3.86,5263643,0
2011-08-29,4.16,4.2,3.85,3.85,3787834,0
2011-08-30,3.93,4.01,3.86,3.98,1941738,0
2011-08-31,3.99,4.14,3.98,4.05,1828331,0
2011-09-01,4.09,4.09,3.95,3.95,1087538,0
2011-09-02,3.9,3.9,3.76,3.78,1035858,0
2011-09-06,3.65,3.73,3.52,3.7,1607502,0
2011-09-07,3.73,3.8,3.72,3.8,677595,0
2011-09-08,3.8,3.82,3.66,3.67,779274,0
2011-09-09,3.61,3.66,3.55,3.56,1045700,0
2011-09-12,3.53,3.53,3.27,3.41,1821173,0
2011-09-13,3.42,3.49,3.36,3.46,837003,0
2011-09-14,3.47,3.5,3.38,3.46,677822,0
2011-09-15,3.49,3.55,3.43,3.5,840218,0
2011-09-16,3.51,3.53,3.39,3.53,1273822,0
2011-09-19,3.43,3.44,3.28,3.29,1066071,0
2011-09-20,3.32,3.38,3.21,3.21,857552,0
2011-09-21,3.21,3.27,3.02,3.02,2100978,0
2011-09-22,2.82,2.89,2.7,2.84,3024721,0
2011-09-23,2.72,2.9,2.69,2.89,1731996,0
2011-09-26,2.92,2.93,2.74,2.81,1554222,0
2011-09-27,2.95,3.01,2.89,2.9,1484429,0
2011-09-28,2.91,2.92,2.67,2.68,1568460,0
2011-09-29,2.77,2.77,2.52,2.55,1752911,0
2011-09-30,2.56,2.62,2.5,2.55,1357936,0
2011-10-03,2.5,2.59,2.41,2.43,1414962,0
2011-10-04,2.4,2.59,2.3,2.57,2292574,0
2011-10-05,2.6,2.77,2.55,2.73,1558691,0
2011-10-06,2.85,2.96,2.81,2.95,1581425,0
2011-10-07,3.03,3.12,2.86,2.93,1418180,0
2011-10-10,3.05,3.17,3.03,3.04,1255211,0
2011-10-11,3.02,3.04,2.98,3.01,1050223,0
2011-10-12,3.09,3.19,3.05,3.1,1384405,0
2011-10-13,3.15,3.15,3,3.1,859095,0
2011-10-14,3.17,3.34,3.14,3.3,1326773,0
2011-10-17,3.29,3.32,3.13,3.15,1134327,0
2011-10-18,3.09,3.28,3,3.23,973758,0
2011-10-19,3.29,3.29,3.11,3.15,945254,0
2011-10-20,3.11,3.19,3.04,3.1,1058275,0
2011-10-21,3.19,3.31,3.19,3.25,895545,0
2011-10-24,3.25,3.49,3.25,3.48,1330614,0
2011-10-25,3.48,3.5,3.35,3.36,984706,0
2011-10-26,3.49,3.54,3.36,3.54,1323866,0
2011-10-27,3.74,3.79,3.66,3.74,1728213,0
2011-10-28,3.7,3.85,3.68,3.81,1036445,0
2011-10-31,3.65,3.74,3.63,3.66,635788,0
2011-11-01,3.52,3.56,3.34,3.42,1204725,0
2011-11-02,3.53,3.61,3.5,3.56,902441,0
2011-11-03,3.63,3.69,3.5,3.64,750747,0
2011-11-04,3.6,3.67,3.53,3.65,579169,0
2011-11-07,3.67,3.71,3.57,3.66,725343,0
2011-11-08,3.77,3.82,3.57,3.57,1271818,0
2011-11-09,3.43,3.5,3.31,3.37,1472485,0
2011-11-10,3.55,3.57,3.3,3.36,934460,0
2011-11-11,3.34,3.51,3.31,3.41,1341280,0
2011-11-14,3.38,3.45,3.31,3.39,707590,0
2011-11-15,3.33,3.35,3.19,3.21,965152,0
2011-11-16,3.2,3.21,3.1,3.11,1196509,0
2011-11-17,3.1,3.13,2.95,2.96,1537226,0
2011-11-18,3,3.04,2.95,2.96,884449,0
2011-11-21,2.9,2.9,2.74,2.81,1112620,0
2011-11-22,2.86,2.95,2.86,2.89,848201,0
2011-11-23,2.86,2.87,2.76,2.77,665282,0
2011-11-25,2.7,2.78,2.7,2.76,451166,0
2011-11-28,2.88,2.95,2.8,2.85,827583,0
2011-11-29,2.84,2.9,2.82,2.9,631254,0
2011-11-30,3.03,3.09,3.01,3.07,718035,0
2011-12-01,3.12,3.15,3.02,3.09,631049,0
2011-12-02,3.1,3.15,2.96,2.97,698930,0
2011-12-05,2.92,3.04,2.89,2.9,793291,0
2011-12-06,2.89,3.07,2.84,3.06,914720,0
2011-12-07,3,3.18,2.98,3.05,912190,0
2011-12-08,3.03,3.1,2.92,2.95,819619,0
2011-12-09,2.94,3.03,2.93,3,703083,0
2011-12-12,2.85,2.92,2.83,2.91,736898,0
2011-12-13,2.91,2.93,2.71,2.73,775032,0
2011-12-14,2.7,2.73,2.65,2.71,943735,0
2011-12-15,2.75,2.77,2.66,2.68,493388,0
2011-12-16,2.72,2.76,2.55,2.55,1459783,0
2011-12-19,2.59,2.6,2.5,2.5,898562,0
2011-12-20,2.56,2.67,2.56,2.57,797359,0
2011-12-21,2.58,2.61,2.51,2.59,668660,0
2011-12-22,2.59,2.65,2.56,2.62,751196,0
2011-12-23,2.67,2.69,2.59,2.67,676749,0
2011-12-27,2.63,2.67,2.58,2.58,522975,0
2011-12-28,2.65,2.7,2.5,2.5,1148014,0
2011-12-29,2.53,2.67,2.5,2.64,820202,0
2011-12-30,2.63,2.75,2.63,2.73,1138309,0
2012-01-03,2.82,2.9,2.77,2.86,825722,0
2012-01-04,2.86,2.95,2.75,2.91,611860,0
2012-01-05,2.9,2.9,2.8,2.84,499593,0
2012-01-06,2.85,2.9,2.79,2.82,354571,0
2012-01-09,2.78,2.84,2.78,2.8,348256,0
2012-01-10,2.92,3.05,2.86,3,1529134,0
2012-01-11,3.01,3.03,2.97,3.03,518782,0
2012-01-12,3.09,3.14,3.05,3.06,813221,0
2012-01-13,3.01,3.02,2.92,3.01,638976,0
2012-01-17,3.1,3.16,3.06,3.11,827255,0
2012-01-18,3.12,3.19,3.09,3.18,566543,0
2012-01-19,3.22,3.26,3.16,3.22,758647,0
2012-01-20,3.22,3.25,3.19,3.25,425864,0
2012-01-23,3.25,3.38,3.25,3.3,703851,0
2012-01-24,3.25,3.3,3.17,3.29,507001,0
2012-01-25,3.25,3.43,3.2,3.37,1083871,0
2012-01-26,3.44,3.56,3.35,3.43,1663050,0
2012-01-27,3.41,3.58,3.39,3.57,1175087,0
2012-01-30,3.51,3.55,3.45,3.55,831164,0
2012-01-31,3.6,3.65,3.5,3.63,912234,0
2012-02-01,3.69,3.78,3.64,3.7,1006144,0
2012-02-02,3.74,3.84,3.7,3.74,763292,0
2012-02-03,3.75,3.83,3.68,3.79,1117537,0
2012-02-06,3.73,3.81,3.7,3.72,580856,0
2012-02-07,3.72,3.73,3.61,3.61,881880,0
2012-02-08,3.61,3.68,3.53,3.6,790607,0
2012-02-09,3.59,3.74,3.58,3.71,960535,0
2012-02-10,3.64,3.75,3.6,3.74,760354,0
2012-02-13,3.79,3.83,3.69,3.72,659467,0
2012-02-14,3.72,3.75,3.65,3.73,725142,0
2012-02-15,3.78,3.82,3.72,3.74,868733,0
2012-02-16,3.71,3.79,3.66,3.73,713911,0
2012-02-17,3.73,3.76,3.7,3.71,277113,0
2012-02-21,3.76,4.06,3.74,4.03,1926414,0
2012-02-22,4.04,4.18,3.95,4.13,1485018,0
2012-02-23,4.13,4.29,4.09,4.24,1266841,0
2012-02-24,4.27,4.3,4.13,4.2,914444,0
2012-02-27,4.21,4.24,4.06,4.09,795500,0
2012-02-28,4.05,4.18,4.01,4.12,868528,0
2012-02-29,4.13,4.22,4,4.03,1088246,0
2012-03-01,4.04,4.15,4.03,4.13,825931,0
2012-03-02,4.11,4.11,3.96,3.97,672371,0
2012-03-05,3.94,3.96,3.71,3.77,1039072,0
2012-03-06,3.65,3.7,3.52,3.58,1314951,0
2012-03-07,3.61,3.77,3.53,3.7,750410,0
2012-03-08,3.77,3.8,3.72,3.75,468082,0
2012-03-09,3.73,3.94,3.69,3.82,670941,0
2012-03-12,3.66,3.79,3.64,3.73,800657,0
2012-03-13,3.81,3.82,3.69,3.7,789564,0
2012-03-14,3.73,3.73,3.48,3.53,1576616,0
2012-03-15,3.53,3.57,3.39,3.55,1216870,0
2012-03-16,3.54,3.69,3.54,3.69,923272,0
2012-03-19,3.65,3.7,3.54,3.56,834558,0
2012-03-20,3.48,3.6,3.37,3.56,692962,0
2012-03-21,3.6,3.63,3.53,3.57,531865,0
2012-03-22,3.49,3.55,3.45,3.51,559136,0
2012-03-23,3.51,3.54,3.46,3.53,489095,0
2012-03-26,3.55,3.62,3.5,3.61,453964,0
2012-03-27,3.63,3.74,3.54,3.6,611014,0
2012-03-28,3.54,3.59,3.4,3.46,705959,0
2012-03-29,3.46,3.49,3.37,3.45,718720,0
2012-03-30,3.48,3.52,3.4,3.52,453395,0
2012-04-02,3.5,3.58,3.47,3.51,540433,0
2012-04-03,3.57,3.57,3.4,3.43,555866,0
2012-04-04,3.38,3.42,3.29,3.41,630733,0
2012-04-05,3.39,3.42,3.3,3.33,589939,0
2012-04-09,3.31,3.34,3.19,3.19,605006,0
2012-04-10,3.21,3.22,3.11,3.19,983066,0
2012-04-11,3.2,3.38,3.2,3.32,640159,0
2012-04-12,3.27,3.34,3.25,3.29,582136,0
2012-04-13,3.26,3.26,3.11,3.12,657255,0
2012-04-16,3.16,3.19,3.06,3.12,469090,0
2012-04-17,3.12,3.18,3.07,3.14,354123,0
2012-04-18,3.12,3.17,3.02,3.03,645403,0
2012-04-19,3.05,3.17,3.04,3.17,508408,0
2012-04-20,3.18,3.24,3.17,3.24,408601,0
2012-04-23,3.09,3.21,3.05,3.17,817575,0
2012-04-24,3.16,3.22,3.11,3.16,507161,0
2012-04-25,3.19,3.26,3.16,3.26,443363,0
2012-04-26,3.25,3.33,3.24,3.32,396417,0
2012-04-27,3.35,3.39,3.32,3.36,656711,0
2012-04-30,3.36,3.5,3.33,3.5,863171,0
2012-05-01,3.48,3.6,3.48,3.49,736443,0
2012-05-02,3.5,3.5,3.34,3.38,420461,0
2012-05-03,3.35,3.35,3.17,3.22,508199,0
2012-05-04,3.18,3.23,3.1,3.1,418263,0
2012-05-07,3.07,3.07,2.96,3.02,605133,0
2012-05-08,2.99,2.99,2.82,2.91,1057005,0
2012-05-09,2.85,3.02,2.8,2.94,679739,0
2012-05-10,2.98,3.05,2.86,2.87,589922,0
2012-05-11,2.86,2.9,2.77,2.79,717253,0
2012-05-14,2.76,2.79,2.68,2.7,628937,0
2012-05-15,2.67,2.71,2.6,2.62,930077,0
2012-05-16,2.62,2.83,2.6,2.7,640378,0
2012-05-17,2.72,2.84,2.72,2.77,447442,0
2012-05-18,2.78,2.86,2.71,2.74,459814,0
2012-05-21,2.69,2.78,2.64,2.73,327453,0
2012-05-22,2.73,2.82,2.68,2.72,650716,0
2012-05-23,2.66,2.87,2.64,2.87,862827,0
2012-05-24,2.88,2.89,2.75,2.78,288209,0
2012-05-25,2.78,2.83,2.71,2.73,262888,0
2012-05-29,2.79,2.83,2.75,2.8,268280,0
2012-05-30,2.73,2.76,2.65,2.69,552716,0
2012-05-31,2.7,2.71,2.57,2.63,333084,0
2012-06-01,2.59,2.7,2.57,2.65,728104,0
2012-06-04,2.61,2.64,2.55,2.62,384285,0
2012-06-05,2.61,2.65,2.58,2.64,256121,0
2012-06-06,2.62,2.74,2.62,2.64,615250,0
2012-06-07,2.74,2.75,2.63,2.67,393389,0
2012-06-08,2.65,2.69,2.61,2.67,336616,0
2012-06-11,2.67,2.69,2.6,2.61,370584,0
2012-06-12,2.62,2.67,2.62,2.63,195027,0
2012-06-13,2.63,2.64,2.59,2.61,297488,0
2012-06-14,2.63,2.65,2.58,2.64,243654,0
2012-06-15,2.68,2.81,2.68,2.8,1205460,0
2012-06-18,2.79,2.85,2.75,2.82,393689,0
2012-06-19,2.85,2.87,2.79,2.82,387086,0
2012-06-20,2.83,2.85,2.76,2.82,216790,0
2012-06-21,2.79,2.79,2.6,2.61,851503,0
2012-06-22,2.66,2.73,2.63,2.68,290233,0
2012-06-25,2.64,2.64,2.57,2.59,205858,0
2012-06-26,2.6,2.6,2.53,2.58,329478,0
2012-06-27,2.56,2.61,2.55,2.6,435487,0
2012-06-28,2.6,2.6,2.45,2.51,1147546,0
2012-06-29,2.68,2.7,2.6,2.66,377395,0
2012-07-02,2.69,2.69,2.61,2.67,175690,0
2012-07-03,2.69,2.76,2.66,2.76,201835,0
2012-07-05,2.79,2.79,2.68,2.7,214651,0
2012-07-06,2.66,2.72,2.61,2.71,304566,0
2012-07-09,2.71,2.8,2.65,2.77,539758,0
2012-07-10,2.79,2.8,2.67,2.69,266304,0
2012-07-11,2.67,2.68,2.6,2.61,414221,0
2012-07-12,2.6,2.63,2.52,2.61,375478,0
2012-07-13,2.62,2.67,2.57,2.6,470496,0
2012-07-16,2.6,2.62,2.55,2.61,200400,0
2012-07-17,2.6,2.63,2.54,2.58,243096,0
2012-07-18,2.55,2.63,2.55,2.61,196124,0
2012-07-19,2.62,2.68,2.62,2.64,138496,0
2012-07-20,2.64,2.64,2.58,2.6,153967,0
2012-07-23,2.57,2.59,2.52,2.54,213902,0
2012-07-24,2.54,2.58,2.51,2.57,483641,0
2012-07-25,2.58,2.64,2.54,2.56,304344,0
2012-07-26,2.58,2.59,2.51,2.52,412611,0
2012-07-27,2.55,2.59,2.51,2.57,473487,0
2012-07-30,2.58,2.62,2.54,2.55,255686,0
2012-07-31,2.55,2.56,2.49,2.5,261662,0
2012-08-01,2.51,2.54,2.47,2.47,285505,0
2012-08-02,2.46,2.5,2.46,2.48,235657,0
2012-08-03,2.5,2.59,2.5,2.58,296557,0
2012-08-06,2.58,2.63,2.57,2.61,252292,0
2012-08-07,2.62,2.74,2.62,2.73,487497,0
2012-08-08,2.73,2.8,2.72,2.78,327154,0
2012-08-09,2.77,2.78,2.71,2.73,356589,0
2012-08-10,2.69,2.73,2.67,2.69,290776,0
2012-08-13,2.71,2.71,2.62,2.63,150882,0
2012-08-14,2.61,2.7,2.61,2.64,232479,0
2012-08-15,2.64,2.64,2.55,2.56,359575,0
2012-08-16,2.55,2.71,2.54,2.69,565076,0
2012-08-17,2.65,2.7,2.65,2.67,425724,0
2012-08-20,2.65,2.65,2.59,2.65,143606,0
2012-08-21,2.64,2.73,2.64,2.7,462764,0
2012-08-22,2.72,2.83,2.66,2.8,791173,0
2012-08-23,2.8,2.89,2.8,2.85,567074,0
2012-08-24,2.86,2.91,2.85,2.87,394788,0
2012-08-27,2.9,2.91,2.87,2.91,209786,0
2012-08-28,2.89,2.95,2.89,2.93,216730,0
2012-08-29,2.95,2.95,2.92,2.93,211378,0
2012-08-30,2.94,2.95,2.9,2.91,434951,0
2012-08-31,2.98,3,2.9,3,459231,0
2012-09-04,2.98,3.03,2.97,3.01,364004,0
2012-09-05,3,3.03,2.99,2.99,374263,0
2012-09-06,3.02,3.04,2.97,3.03,344997,0
2012-09-07,3.07,3.34,3.05,3.34,857379,0
2012-09-10,3.34,3.45,3.33,3.38,658632,0
2012-09-11,3.42,3.48,3.4,3.43,443748,0
2012-09-12,3.47,3.48,3.16,3.28,884650,0
2012-09-13,3.28,3.4,3.16,3.4,856656,0
2012-09-14,3.39,3.5,3.32,3.48,929503,0
2012-09-17,3.47,3.47,3.27,3.31,550700,0
2012-09-18,3.27,3.38,3.2,3.36,770861,0
2012-09-19,3.35,3.37,3.25,3.29,567841,0
2012-09-20,3.29,3.46,3.24,3.46,688051,0
2012-09-21,3.49,3.53,3.37,3.39,569442,0
2012-09-24,3.4,3.43,3.25,3.26,382160,0
2012-09-25,3.26,3.3,3.25,3.29,365771,0
2012-09-26,3.19,3.26,3.12,3.21,314935,0
2012-09-27,3.22,3.34,3.2,3.31,324736,0
2012-09-28,3.32,3.34,3.25,3.34,179296,0
2012-10-01,3.34,3.43,3.32,3.37,426136,0
2012-10-02,3.39,3.4,3.28,3.3,215192,0
2012-10-03,3.28,3.29,3.22,3.24,193270,0
2012-10-04,3.27,3.35,3.26,3.34,292109,0
2012-10-05,3.34,3.4,3.3,3.35,233580,0
2012-10-08,3.3,3.35,3.26,3.28,75414,0
2012-10-09,3.29,3.29,3.13,3.21,536644,0
2012-10-10,3.15,3.16,3.06,3.08,418166,0
2012-10-11,3.08,3.14,3.07,3.09,168389,0
2012-10-12,3.09,3.11,3.01,3.07,350968,0
2012-10-15,3.06,3.07,3.04,3.06,195708,0
2012-10-16,3.04,3.09,3.03,3.07,216718,0
2012-10-17,3.05,3.07,3,3.03,241370,0
2012-10-18,3.01,3.02,2.94,2.97,205080,0
2012-10-19,2.96,2.96,2.79,2.84,533472,0
2012-10-22,2.81,2.9,2.8,2.85,242270,0
2012-10-23,2.8,2.82,2.76,2.8,184794,0
2012-10-24,2.82,2.85,2.72,2.72,306370,0
2012-10-25,2.79,2.8,2.71,2.72,407296,0
2012-10-26,2.72,2.8,2.72,2.8,170992,0
2012-10-31,2.84,2.9,2.74,2.75,409678,0
2012-11-01,2.8,2.8,2.66,2.77,523061,0
2012-11-02,2.78,3.2,2.78,3.06,905824,0
2012-11-05,3.07,3.19,3.05,3.07,304073,0
2012-11-06,3.08,3.09,2.99,3.05,244162,0
2012-11-07,3,3.01,2.86,2.94,302659,0
2012-11-08,2.93,2.95,2.83,2.83,257449,0
2012-11-09,2.84,2.94,2.82,2.89,319757,0
2012-11-12,2.9,2.91,2.85,2.85,187195,0
2012-11-13,2.85,2.94,2.78,2.82,369675,0
2012-11-14,2.82,2.82,2.68,2.68,454419,0
2012-11-15,2.7,2.78,2.61,2.71,713287,0
2012-11-16,2.7,2.78,2.65,2.7,288300,0
2012-11-19,2.76,2.82,2.75,2.81,262177,0
2012-11-20,2.78,2.82,2.71,2.73,280216,0
2012-11-21,2.73,2.79,2.71,2.78,216545,0
2012-11-23,2.8,2.88,2.8,2.87,193745,0
2012-11-26,2.9,2.94,2.75,2.84,321224,0
2012-11-27,2.84,2.86,2.8,2.83,375253,0
2012-11-28,2.78,2.96,2.76,2.88,664234,0
2012-11-29,2.92,2.96,2.83,2.86,380428,0
2012-11-30,2.85,2.88,2.76,2.82,710037,0
2012-12-03,2.85,2.85,2.8,2.84,166084,0
2012-12-04,2.84,2.85,2.8,2.84,121749,0
2012-12-05,2.86,2.9,2.82,2.86,362215,0
2012-12-06,2.85,2.99,2.83,2.93,367442,0
2012-12-07,2.94,2.96,2.9,2.93,244550,0
2012-12-10,2.93,2.97,2.91,2.94,156671,0
2012-12-11,2.92,2.97,2.91,2.97,233157,0
2012-12-12,2.94,2.96,2.84,2.88,608679,0
2012-12-13,2.86,2.89,2.85,2.88,208894,0
2012-12-14,2.85,2.88,2.83,2.87,200883,0
2012-12-17,2.85,2.89,2.85,2.87,298879,0
2012-12-18,2.87,2.89,2.83,2.87,338471,0
2012-12-19,2.86,3.04,2.84,3,882939,0
2012-12-20,2.98,3.03,2.97,3,241796,0
2012-12-21,3,3.05,2.9,3,415515,0
2012-12-24,2.94,2.98,2.9,2.94,136049,0
2012-12-26,2.9,2.96,2.9,2.91,301522,0
2012-12-27,2.88,2.95,2.87,2.91,352195,0
2012-12-28,2.88,3.02,2.86,3,482970,0
2012-12-31,2.94,3.04,2.94,3,486428,0
2013-01-02,3.09,3.22,3.04,3.21,574391,0
2013-01-03,3.2,3.2,3.05,3.11,482504,0
2013-01-04,3.07,3.25,3.07,3.22,366962,0
2013-01-07,3.23,3.35,3.14,3.33,479128,0
2013-01-08,3.35,3.41,3.32,3.41,449378,0
2013-01-09,3.46,3.46,3.39,3.42,398334,0
2013-01-10,3.45,3.48,3.4,3.48,246501,0
2013-01-11,3.47,3.49,3.39,3.45,293012,0
2013-01-14,3.48,3.52,3.4,3.52,479818,0
2013-01-15,3.49,3.53,3.44,3.45,325911,0
2013-01-16,3.42,3.43,3.27,3.3,398924,0
2013-01-17,3.28,3.45,3.25,3.42,410085,0
2013-01-18,3.41,3.49,3.36,3.4,267819,0
2013-01-22,3.4,3.51,3.36,3.45,475472,0
2013-01-23,3.45,3.47,3.38,3.41,434193,0
2013-01-24,3.4,3.44,3.34,3.41,458224,0
2013-01-25,3.41,3.42,3.31,3.34,322414,0
2013-01-28,3.31,3.36,3.28,3.34,292269,0
2013-01-29,3.34,3.38,3.27,3.31,267149,0
2013-01-30,3.3,3.36,3.3,3.34,155275,0
2013-01-31,3.32,3.35,3.29,3.31,138917,0
2013-02-01,3.35,3.36,3.28,3.3,235938,0
2013-02-04,3.28,3.31,3.2,3.24,289130,0
2013-02-05,3.24,3.36,3.23,3.34,338055,0
2013-02-06,3.33,3.36,3.3,3.32,157219,0
2013-02-07,3.32,3.32,3.26,3.27,104526,0
2013-02-08,3.26,3.31,3.25,3.31,144818,0
2013-02-11,3.28,3.29,3.18,3.18,311962,0
2013-02-12,3.18,3.25,3.18,3.22,197024,0
2013-02-13,3.22,3.24,3.2,3.22,159490,0
2013-02-14,3.21,3.22,3.14,3.16,245085,0
2013-02-15,3.14,3.14,2.97,3.08,690165,0
2013-02-19,3.07,3.1,3.02,3.08,212961,0
2013-02-20,3.1,3.1,2.97,3,517977,0
2013-02-21,2.98,3,2.85,2.96,520930,0
2013-02-22,2.96,2.99,2.85,2.93,444807,0
2013-02-25,2.95,2.95,2.87,2.91,182969,0
2013-02-26,2.92,2.92,2.82,2.85,334519,0
2013-02-27,2.83,2.85,2.76,2.83,538205,0
2013-02-28,2.83,2.89,2.78,2.81,229316,0
2013-03-01,2.84,2.84,2.76,2.79,176455,0
2013-03-04,2.8,2.83,2.75,2.76,296394,0
2013-03-05,2.79,2.8,2.7,2.74,411260,0
2013-03-06,2.72,2.78,2.69,2.78,537602,0
2013-03-07,2.78,2.91,2.75,2.91,354215,0
2013-03-08,2.92,2.98,2.9,2.92,235565,0
2013-03-11,2.91,2.94,2.89,2.94,177003,0
2013-03-12,2.94,3.01,2.93,2.99,343039,0
2013-03-13,3.01,3.02,2.92,2.96,370700,0
2013-03-14,2.97,3.05,2.93,3.04,217344,0
2013-03-15,3.05,3.1,2.92,2.95,606346,0
2013-03-18,2.93,2.94,2.83,2.92,315277,0
2013-03-19,2.88,2.92,2.75,2.77,461256,0
2013-03-20,2.77,2.81,2.74,2.77,416646,0
2013-03-21,2.81,2.85,2.76,2.78,301972,0
2013-03-22,2.79,2.85,2.76,2.84,196859,0
2013-03-25,2.84,2.84,2.72,2.72,367041,0
2013-03-26,2.74,2.75,2.7,2.74,268248,0
2013-03-27,2.7,2.74,2.68,2.68,302951,0
2013-03-28,2.68,2.79,2.68,2.77,197793,0
2013-04-01,2.78,2.78,2.69,2.7,144565,0
2013-04-02,2.69,2.69,2.58,2.6,395327,0
2013-04-03,2.61,2.63,2.48,2.55,574505,0
2013-04-04,2.57,2.57,2.46,2.55,342786,0
2013-04-05,2.54,2.66,2.5,2.66,390928,0
2013-04-08,2.65,2.67,2.58,2.59,195151,0
2013-04-09,2.62,2.71,2.61,2.65,400265,0
2013-04-10,2.68,2.68,2.58,2.6,298946,0
2013-04-11,2.59,2.64,2.55,2.56,170781,0
2013-04-12,2.55,2.55,2.48,2.49,528459,0
2013-04-15,2.41,2.41,2.19,2.2,1151606,0
2013-04-16,2.21,2.26,2.07,2.09,1167668,0
2013-04-17,2.09,2.09,1.89,1.97,1744641,0
2013-04-18,1.97,2.03,1.94,1.98,818670,0
2013-04-19,2,2.06,1.98,2.04,533525,0
2013-04-22,2.1,2.12,1.99,2.02,449370,0
2013-04-23,2,2.04,1.9,2.01,587249,0
2013-04-24,2.04,2.1,2,2.1,601473,0
2013-04-25,2.14,2.28,2.13,2.22,678543,0
2013-04-26,2.23,2.29,2.18,2.24,722016,0
2013-04-29,2.24,2.28,2.22,2.23,236986,0
2013-04-30,2.23,2.34,2.16,2.34,535961,0
2013-05-01,2.3,2.3,2.21,2.28,262507,0
2013-05-02,2.31,2.33,2.26,2.29,337099,0
2013-05-03,2.34,2.4,2.31,2.37,541471,0
2013-05-06,2.35,2.38,2.3,2.38,248343,0
2013-05-07,2.36,2.36,2.26,2.26,347284,0
2013-05-08,2.23,2.37,2.23,2.32,412014,0
2013-05-09,2.29,2.44,2.29,2.38,407148,0
2013-05-10,2.37,2.4,2.35,2.35,148955,0
2013-05-13,2.34,2.37,2.3,2.33,260453,0
2013-05-14,2.29,2.33,2.22,2.24,337958,0
2013-05-15,2.2,2.25,2.11,2.14,402680,0
2013-05-16,2.08,2.17,2.06,2.14,338321,0
2013-05-17,2.1,2.14,2.05,2.1,393322,0
2013-05-20,2.05,2.19,2.05,2.19,299832,0
2013-05-21,2.19,2.19,2.1,2.11,397120,0
2013-05-22,2.12,2.22,2.11,2.16,514697,0
2013-05-23,2.16,2.18,2.06,2.1,438239,0
2013-05-24,2.11,2.18,2.09,2.15,233502,0
2013-05-28,2.32,2.33,2.2,2.22,592749,0
2013-05-29,2.22,2.22,2.15,2.18,199584,0
2013-05-30,2.19,2.29,2.19,2.27,429367,0
2013-05-31,2.26,2.27,2.16,2.22,306630,0
2013-06-03,2.21,2.23,2.18,2.19,361371,0
2013-06-04,2.17,2.22,2.17,2.22,238774,0
2013-06-05,2.22,2.23,2.12,2.16,186178,0
2013-06-06,2.16,2.19,2.11,2.11,73135,0
2013-06-07,2.11,2.11,2.01,2.11,613874,0
2013-06-10,2.09,2.09,1.99,2.04,534833,0
2013-06-11,1.99,2.01,1.96,1.97,430777,0
2013-06-12,1.97,2.02,1.94,1.95,464598,0
2013-06-13,1.95,1.99,1.93,1.98,356455,0
2013-06-14,2.05,2.14,2,2.03,353182,0
2013-06-17,2.06,2.08,2.03,2.07,166667,0
2013-06-18,2.07,2.07,2.01,2.03,133025,0
2013-06-19,2.04,2.06,2,2,229912,0
2013-06-20,1.95,2,1.92,1.95,427729,0
2013-06-21,1.95,2,1.9,2,467852,0
2013-06-24,1.91,1.96,1.87,1.89,428763,0
2013-06-25,1.89,1.89,1.81,1.86,450642,0
2013-06-26,1.83,1.83,1.8,1.81,406269,0
2013-06-27,1.85,1.88,1.82,1.86,321368,0
2013-06-28,1.86,1.92,1.84,1.88,343479,0
2013-07-01,1.89,2.01,1.89,2,375874,0
2013-07-02,1.91,1.98,1.85,1.89,341605,0
2013-07-03,1.88,1.96,1.88,1.91,151320,0
2013-07-05,1.86,1.9,1.83,1.9,219358,0
2013-07-08,1.92,1.93,1.84,1.84,274261,0
2013-07-09,1.92,1.93,1.87,1.9,342060,0
2013-07-10,1.89,1.95,1.89,1.94,141175,0
2013-07-11,2.04,2.05,1.98,2.03,376251,0
2013-07-12,2.03,2.08,2.03,2.07,375122,0
2013-07-15,2.06,2.08,2.04,2.05,178925,0
2013-07-16,2.02,2.08,2.01,2.08,150526,0
2013-07-17,2.08,2.09,2.02,2.02,225254,0
2013-07-18,2.02,2.02,1.95,1.96,372210,0
2013-07-19,1.96,2.02,1.95,2,210882,0
2013-07-22,2.05,2.14,2.03,2.13,648139,0
2013-07-23,2.14,2.23,2.14,2.21,658902,0
2013-07-24,2.22,2.28,2.18,2.19,374803,0
2013-07-25,2.21,2.25,2.15,2.16,320652,0
2013-07-26,2.13,2.16,2.06,2.09,328284,0
2013-07-29,2.11,2.15,2.08,2.09,180098,0
2013-07-30,2.1,2.15,2.03,2.07,327045,0
2013-07-31,2.07,2.07,2,2.03,274447,0
2013-08-01,2.08,2.1,2,2,356646,0
2013-08-02,2,2.03,1.98,2,207463,0
2013-08-05,2.02,2.05,1.98,1.98,224446,0
2013-08-06,2,2,1.92,1.92,353028,0
2013-08-07,1.9,1.96,1.9,1.91,255650,0
2013-08-08,1.97,2.03,1.95,2.03,555286,0
2013-08-09,2,2.03,1.98,2.03,508315,0
2013-08-12,2.04,2.1,2.02,2.07,882951,0
2013-08-13,2.04,2.1,2.04,2.09,359238,0
2013-08-14,2.1,2.15,2.07,2.1,502684,0
2013-08-15,2.08,2.23,2.05,2.22,1242719,0
2013-08-16,2.21,2.26,2.17,2.17,823733,0
2013-08-19,2.18,2.2,2.07,2.08,427928,0
2013-08-20,2.09,2.15,2.09,2.12,254472,0
2013-08-21,2.12,2.12,2.02,2.02,395268,0
2013-08-22,2.05,2.11,2.05,2.09,292251,0
2013-08-23,2.11,2.18,2.09,2.15,326626,0
2013-08-26,2.18,2.23,2.17,2.2,374821,0
2013-08-27,2.23,2.24,2.14,2.15,456903,0
2013-08-28,2.15,2.21,2.1,2.1,263326,0
2013-08-29,2.1,2.11,2.03,2.08,392637,0
2013-08-30,2.07,2.12,2.05,2.06,140006,0
2013-09-03,2.09,2.14,2.06,2.06,211051,0
2013-09-04,2.05,2.09,2.03,2.04,167534,0
2013-09-05,2.03,2.1,2.03,2.05,184896,0
2013-09-06,2.12,2.12,2.07,2.1,336840,0
2013-09-09,2.1,2.15,2.1,2.11,508483,0
2013-09-10,2.11,2.13,2.07,2.13,339698,0
2013-09-11,2.11,2.14,2.06,2.09,486226,0
2013-09-12,2.06,2.08,2.02,2.03,444788,0
2013-09-13,2.02,2.06,2,2.01,507446,0
2013-09-16,2.02,2.1,2.02,2.03,261816,0
2013-09-17,2.04,2.07,2.02,2.04,292117,0
2013-09-18,2.05,2.19,2.01,2.18,860214,0
2013-09-19,2.18,2.18,2.12,2.14,307971,0
2013-09-20,2.14,2.15,2.08,2.13,461935,0
2013-09-23,2.12,2.13,2.05,2.05,283410,0
2013-09-24,2.07,2.1,2.05,2.08,237802,0
2013-09-25,2.08,2.1,2.08,2.08,165826,0
2013-09-26,2.1,2.13,2.09,2.1,233137,0
2013-09-27,2.09,2.1,2.05,2.05,173346,0
2013-09-30,2.05,2.06,2.03,2.04,405403,0
2013-10-01,2.04,2.05,2.02,2.02,258312,0
2013-10-02,2.05,2.06,2.02,2.02,211095,0
2013-10-03,2.02,2.05,2.02,2.02,264976,0
2013-10-04,2.02,2.06,2.01,2.06,265327,0
2013-10-07,2.09,2.1,2.06,2.1,384786,0
2013-10-08,2.1,2.11,2.04,2.04,211332,0
2013-10-09,2.03,2.06,2.01,2.06,395179,0
2013-10-10,2.03,2.1,2.03,2.07,267252,0
2013-10-11,2.1,2.1,2.03,2.04,362596,0
2013-10-14,2.04,2.11,2.04,2.1,302562,0
2013-10-15,2.11,2.13,2.06,2.13,481391,0
2013-10-16,2.07,2.11,2.07,2.11,282397,0
2013-10-17,2.11,2.2,2.1,2.2,977872,0
2013-10-18,2.2,2.23,2.16,2.2,438606,0
2013-10-21,2.2,2.36,2.17,2.35,1472765,0
2013-10-22,2.38,2.44,2.36,2.42,882486,0
2013-10-23,2.41,2.42,2.31,2.32,762198,0
2013-10-24,2.37,2.46,2.35,2.41,537809,0
2013-10-25,2.4,2.44,2.36,2.42,395869,0
2013-10-28,2.44,2.62,2.42,2.61,867654,0
2013-10-29,2.62,2.66,2.45,2.48,1495715,0
2013-10-30,2.46,2.52,2.38,2.46,671686,0
2013-10-31,2.48,2.58,2.42,2.45,600857,0
2013-11-01,2.22,2.25,1.96,2.22,2669158,0
2013-11-04,2.21,2.22,2.03,2.09,1146446,0
2013-11-05,2.08,2.08,2.03,2.04,622429,0
2013-11-06,2.08,2.16,2.08,2.15,535772,0
2013-11-07,2.14,2.17,2.09,2.09,406698,0
2013-11-08,2.08,2.14,2.02,2.06,402000,0
2013-11-11,2.06,2.09,2.04,2.07,216704,0
2013-11-12,2.07,2.09,1.97,2.02,778859,0
2013-11-13,2,2.03,1.97,2,413058,0
2013-11-14,1.99,2.1,1.98,2.09,515215,0
2013-11-15,2.08,2.1,2.05,2.06,226913,0
2013-11-18,2.05,2.11,2.05,2.09,257100,0
2013-11-19,2.12,2.12,2.07,2.09,289777,0
2013-11-20,2.09,2.11,2.07,2.09,316556,0
2013-11-21,2.07,2.09,2.04,2.05,310228,0
2013-11-22,2.06,2.06,2.03,2.04,220643,0
2013-11-25,2.01,2.05,2,2.02,323971,0
2013-11-26,2.01,2.02,1.96,2.01,445059,0
2013-11-27,1.98,2.03,1.98,2,214576,0
2013-11-29,2.02,2.05,2,2,85826,0
2013-12-02,2,2.02,1.94,1.95,452424,0
2013-12-03,1.93,1.95,1.89,1.95,466819,0
2013-12-04,1.93,1.94,1.9,1.9,333703,0
2013-12-05,1.9,1.91,1.89,1.9,300856,0
2013-12-06,1.89,1.94,1.89,1.92,486984,0
2013-12-09,1.9,1.94,1.9,1.93,210238,0
2013-12-10,1.95,1.99,1.91,1.93,404990,0
2013-12-11,1.93,1.95,1.91,1.91,216411,0
2013-12-12,1.9,1.95,1.88,1.92,723726,0
2013-12-13,1.95,1.95,1.9,1.91,238216,0
2013-12-16,1.91,1.92,1.82,1.85,559143,0
2013-12-17,1.85,1.87,1.81,1.82,657598,0
2013-12-18,1.81,1.87,1.78,1.8,724353,0
2013-12-19,1.79,1.94,1.78,1.91,519189,0
2013-12-20,1.91,1.98,1.9,1.91,837281,0
2013-12-23,1.91,2,1.91,1.92,611664,0
2013-12-24,1.92,2.05,1.91,2.03,436985,0
2013-12-26,2.03,2.06,2,2.03,546592,0
2013-12-27,2.05,2.08,2.04,2.04,523260,0
2013-12-30,2.08,2.13,2.07,2.08,715600,0
2013-12-31,2.11,2.17,2.1,2.12,799631,0
2014-01-02,2.14,2.2,2.14,2.16,370481,0
2014-01-03,2.14,2.19,2.13,2.17,404448,0
2014-01-06,2.18,2.18,2.12,2.12,263300,0
2014-01-07,2.1,2.17,2.1,2.15,362379,0
2014-01-08,2.12,2.13,2.07,2.12,303557,0
2014-01-09,2.13,2.13,2.07,2.07,464751,0
2014-01-10,2.06,2.12,2.06,2.08,639057,0
2014-01-13,2.07,2.1,2.04,2.09,655204,0
2014-01-14,2.07,2.1,2.05,2.06,391500,0
2014-01-15,2.06,2.09,2.05,2.08,278845,0
2014-01-16,2.1,2.11,2.06,2.1,339943,0
2014-01-17,2.11,2.24,2.1,2.19,593364,0
2014-01-21,2.23,2.3,2.21,2.28,597130,0
2014-01-22,2.29,2.3,2.25,2.26,232500,0
2014-01-23,2.27,2.29,2.15,2.15,505763,0
2014-01-24,2.17,2.18,2.09,2.18,663275,0
2014-01-27,2.15,2.22,2.1,2.13,422400,0
2014-01-28,2.12,2.12,2.05,2.09,335743,0
2014-01-29,2.09,2.13,2.08,2.08,181749,0
2014-01-30,2.06,2.09,2.01,2.03,506732,0
2014-01-31,2.03,2.07,2,2.05,345210,0
2014-02-03,2.05,2.06,1.99,1.99,389310,0
2014-02-04,2,2.04,1.99,2.01,127716,0
2014-02-05,2,2.04,2,2.04,261271,0
2014-02-06,2.06,2.12,2.05,2.09,518561,0
2014-02-07,2.09,2.13,2.09,2.13,294311,0
2014-02-10,2.14,2.21,2.12,2.16,296082,0
2014-02-11,2.18,2.19,2.16,2.19,344640,0
2014-02-12,2.18,2.24,2.13,2.23,711165,0
2014-02-13,2.22,2.22,2.14,2.17,339420,0
2014-02-14,2.18,2.19,2.12,2.16,579553,0
2014-02-18,2.16,2.24,2.14,2.23,455668,0
2014-02-19,2.23,2.23,2.1,2.1,572962,0
2014-02-20,2.1,2.18,2.06,2.16,859140,0
2014-02-21,2.18,2.22,2.15,2.17,409917,0
2014-02-24,2.16,2.21,2.13,2.13,391303,0
2014-02-25,2.15,2.17,2.08,2.09,345983,0
2014-02-26,2.13,2.14,2.06,2.14,1131667,0
2014-02-27,1.86,2.03,1.86,2.02,3416435,0
2014-02-28,2.05,2.07,2.01,2.04,983504,0
2014-03-03,2.01,2.06,1.99,2.03,1351057,0
2014-03-04,2.03,2.1,2.02,2.09,432391,0
2014-03-05,2.07,2.16,2.06,2.12,695989,0
2014-03-06,2.13,2.16,2.1,2.12,315299,0
2014-03-07,2.09,2.11,2.04,2.05,521111,0
2014-03-10,2.04,2.04,1.98,2.01,589166,0
2014-03-11,2.01,2.04,1.92,1.92,643405,0
2014-03-12,1.92,1.96,1.91,1.93,473798,0
2014-03-13,1.94,1.98,1.93,1.95,350456,0
2014-03-14,1.95,1.99,1.94,1.99,392054,0
2014-03-17,1.98,1.98,1.93,1.95,419802,0
2014-03-18,1.94,1.97,1.93,1.94,269049,0
2014-03-19,1.94,1.95,1.9,1.91,517680,0
2014-03-20,1.91,1.95,1.9,1.95,431261,0
2014-03-21,1.95,1.99,1.93,1.98,516711,0
2014-03-24,1.99,1.99,1.91,1.92,479571,0
2014-03-25,1.95,1.98,1.93,1.96,338820,0
2014-03-26,1.95,1.95,1.92,1.94,323800,0
2014-03-27,1.94,1.98,1.93,1.95,321624,0
2014-03-28,1.97,2,1.94,1.95,441870,0
2014-03-31,1.97,1.99,1.96,1.97,362973,0
2014-04-01,1.97,1.99,1.95,1.96,176054,0
2014-04-02,1.97,2.05,1.97,2.04,572389,0
2014-04-03,2.02,2.04,1.98,2,152222,0
2014-04-04,2.02,2.05,1.98,2.01,400655,0
2014-04-07,2.01,2.05,1.99,2.03,384862,0
2014-04-08,2.03,2.05,2.01,2.03,320804,0
2014-04-09,2,2.1,2,2.09,645020,0
2014-04-10,2.06,2.09,2.04,2.05,348573,0
2014-04-11,2.05,2.09,2.04,2.04,317924,0
2014-04-14,2.07,2.12,2.05,2.1,505626,0
2014-04-15,2.06,2.08,2.04,2.05,296323,0
2014-04-16,2.07,2.08,2.04,2.05,163470,0
2014-04-17,2.06,2.11,2.04,2.08,466643,0
2014-04-21,2.08,2.11,2.07,2.09,359709,0
2014-04-22,2.09,2.13,2.08,2.13,325442,0
2014-04-23,2.11,2.19,2.1,2.17,442940,0
2014-04-24,2.17,2.17,2.13,2.15,264748,0
2014-04-25,2.13,2.15,2.13,2.14,110407,0
2014-04-28,2.15,2.15,2.12,2.14,331806,0
2014-04-29,2.13,2.17,2.13,2.14,177357,0
2014-04-30,2.14,2.16,2.14,2.16,269815,0
2014-05-01,2.15,2.19,2.14,2.19,486595,0
2014-05-02,2.18,2.2,2.14,2.18,196396,0
2014-05-05,2.18,2.2,2.17,2.18,246927,0
2014-05-06,2.17,2.22,2.16,2.17,321496,0
2014-05-07,2.16,2.18,2.15,2.16,296976,0
2014-05-08,2.16,2.22,2.15,2.18,530447,0
2014-05-09,2.15,2.2,2.15,2.16,432721,0
2014-05-12,2.17,2.22,2.17,2.17,320241,0
2014-05-13,2.19,2.22,2.18,2.21,431697,0
2014-05-14,2.19,2.23,2.19,2.19,253198,0
2014-05-15,2.18,2.21,2.14,2.16,256660,0
2014-05-16,2.17,2.17,2.11,2.13,237831,0
2014-05-19,2.11,2.14,2.08,2.09,180265,0
2014-05-20,2.11,2.15,2.11,2.14,277961,0
2014-05-21,2.14,2.15,2.12,2.14,139340,0
2014-05-22,2.14,2.18,2.13,2.18,215133,0
2014-05-23,2.17,2.25,2.16,2.22,255385,0
2014-05-27,2.23,2.25,2.19,2.22,250444,0
2014-05-28,2.2,2.23,2.18,2.19,241809,0
2014-05-29,2.19,2.22,2.19,2.21,139124,0
2014-05-30,2.22,2.24,2.19,2.22,419810,0
2014-06-02,2.19,2.23,2.19,2.2,128068,0
2014-06-03,2.2,2.22,2.19,2.22,165878,0
2014-06-04,2.2,2.2,2.18,2.2,137315,0
2014-06-05,2.18,2.21,2.15,2.15,253181,0
2014-06-06,2.17,2.18,2.13,2.17,271003,0
2014-06-09,2.16,2.2,2.16,2.19,186070,0
2014-06-10,2.16,2.21,2.15,2.19,386361,0
2014-06-11,2.19,2.2,2.17,2.19,220244,0
2014-06-12,2.17,2.2,2.17,2.18,308147,0
2014-06-13,2.15,2.19,2.15,2.19,141373,0
2014-06-16,2.17,2.2,2.17,2.19,110423,0
2014-06-17,2.18,2.2,2.17,2.17,125120,0
2014-06-18,2.17,2.24,2.17,2.23,429517,0
2014-06-19,2.21,2.28,2.21,2.26,511170,0
2014-06-20,2.25,2.28,2.23,2.23,234191,0
2014-06-23,2.24,2.27,2.22,2.25,205099,0
2014-06-24,2.24,2.28,2.21,2.22,238405,0
2014-06-25,2.22,2.26,2.22,2.25,168626,0
2014-06-26,2.25,2.32,2.23,2.3,387784,0
2014-06-27,2.38,2.5,2.37,2.47,1150165,0
2014-06-30,2.5,2.51,2.46,2.5,311335,0
2014-07-01,2.49,2.5,2.41,2.45,312813,0
2014-07-02,2.43,2.5,2.43,2.5,299500,0
2014-07-03,2.46,2.49,2.43,2.49,207757,0
2014-07-07,2.46,2.56,2.46,2.53,478684,0
2014-07-08,2.54,2.56,2.44,2.53,428694,0
2014-07-09,2.53,2.59,2.52,2.56,319037,0
2014-07-10,2.56,2.58,2.51,2.55,366000,0
2014-07-11,2.48,2.6,2.48,2.6,538969,0
2014-07-14,2.57,2.57,2.44,2.48,695007,0
2014-07-15,2.45,2.49,2.33,2.33,514573,0
2014-07-16,2.35,2.44,2.32,2.38,404589,0
2014-07-17,2.42,2.49,2.33,2.34,341375,0
2014-07-18,2.33,2.37,2.32,2.37,145356,0
2014-07-21,2.39,2.4,2.33,2.38,152236,0
2014-07-22,2.37,2.41,2.37,2.4,202984,0
2014-07-23,2.4,2.41,2.34,2.36,216219,0
2014-07-24,2.34,2.43,2.34,2.39,221605,0
2014-07-25,2.39,2.42,2.32,2.32,235761,0
2014-07-28,2.32,2.42,2.32,2.4,257357,0
2014-07-29,2.39,2.4,2.36,2.36,67888,0
2014-07-30,2.37,2.4,2.36,2.36,172612,0
2014-07-31,2.36,2.37,2.27,2.3,382157,0
2014-08-01,2.3,2.34,2.26,2.26,175118,0
2014-08-04,2.27,2.3,2.21,2.26,273987,0
2014-08-05,2.22,2.26,2.17,2.23,380970,0
2014-08-06,2.21,2.28,2.21,2.25,192660,0
2014-08-07,2.24,2.26,2.2,2.2,320730,0
2014-08-08,2.17,2.23,2.17,2.23,333626,0
2014-08-11,2.23,2.26,2.2,2.26,159527,0
2014-08-12,2.24,2.26,2.22,2.26,215123,0
2014-08-13,2.26,2.26,2.21,2.22,331639,0
2014-08-14,2.21,2.26,2.21,2.23,555940,0
2014-08-15,2.23,2.26,2.21,2.26,250115,0
2014-08-18,2.25,2.25,2.22,2.25,140640,0
2014-08-19,2.24,2.25,2.21,2.23,271212,0
2014-08-20,2.22,2.24,2.2,2.21,300137,0
2014-08-21,2.22,2.25,2.2,2.24,198769,0
2014-08-22,2.21,2.23,2.2,2.23,149933,0
2014-08-25,2.22,2.24,2.19,2.21,317055,0
2014-08-26,2.2,2.22,2.19,2.21,249553,0
2014-08-27,2.2,2.22,2.19,2.21,119837,0
2014-08-28,2.2,2.21,2.16,2.18,161549,0
2014-08-29,2.17,2.19,2.15,2.19,202875,0
2014-09-02,2.17,2.19,2.12,2.12,188452,0
2014-09-03,2.14,2.18,2.13,2.16,192388,0
2014-09-04,2.18,2.18,2.14,2.16,259696,0
2014-09-05,2.16,2.16,2.12,2.13,169685,0
2014-09-08,2.13,2.15,2.1,2.1,195524,0
2014-09-09,2.13,2.13,1.91,1.99,780792,0
2014-09-10,1.95,2,1.92,2,362429,0
2014-09-11,1.99,2,1.96,1.98,476572,0
2014-09-12,1.98,2.02,1.95,2.02,373920,0
2014-09-15,2,2.01,1.96,1.97,344674,0
2014-09-16,1.95,2.01,1.95,2.01,258075,0
2014-09-17,1.97,1.99,1.94,1.94,323848,0
2014-09-18,1.94,1.98,1.92,1.95,310069,0
2014-09-19,1.96,1.96,1.85,1.89,475968,0
2014-09-22,1.85,1.88,1.79,1.79,342992,0
2014-09-23,1.77,1.8,1.74,1.74,735289,0
2014-09-24,1.75,1.82,1.59,1.77,908484,0
2014-09-25,1.77,1.8,1.75,1.75,218800,0
2014-09-26,1.79,1.79,1.75,1.77,98489,0
2014-09-29,1.76,1.77,1.74,1.77,261771,0
2014-09-30,1.76,1.77,1.68,1.7,256290,0
2014-10-01,1.68,1.73,1.67,1.71,314041,0
2014-10-02,1.71,1.73,1.67,1.72,142399,0
2014-10-03,1.75,1.75,1.66,1.7,204382,0
2014-10-06,1.7,1.72,1.68,1.72,86913,0
2014-10-07,1.72,1.72,1.64,1.68,124829,0
2014-10-08,1.66,1.71,1.6,1.71,276345,0
2014-10-09,1.69,1.69,1.6,1.61,245298,0
2014-10-10,1.6,1.62,1.59,1.6,174265,0
2014-10-13,1.59,1.6,1.48,1.54,333718,0
2014-10-14,1.55,1.6,1.49,1.55,195231,0
2014-10-15,1.55,1.55,1.38,1.42,583365,0
2014-10-16,1.42,1.49,1.4,1.45,181370,0
2014-10-17,1.45,1.52,1.45,1.49,178331,0
2014-10-20,1.5,1.5,1.43,1.43,102131,0
2014-10-21,1.45,1.52,1.43,1.47,241161,0
2014-10-22,1.46,1.46,1.38,1.38,170567,0
2014-10-23,1.41,1.43,1.38,1.4,171882,0
2014-10-24,1.41,1.45,1.39,1.41,130446,0
2014-10-27,1.41,1.42,1.39,1.41,113722,0
2014-10-28,1.4,1.42,1.39,1.42,170937,0
2014-10-29,1.42,1.42,1.4,1.41,133314,0
2014-10-30,1.38,1.4,1.3,1.34,532267,0
2014-10-31,1.3,1.36,1.25,1.32,418569,0
2014-11-03,1.34,1.35,1.23,1.24,338710,0
2014-11-04,1.24,1.25,1.2,1.23,328174,0
2014-11-05,1.22,1.25,1.17,1.2,565356,0
2014-11-06,1.2,1.31,1.18,1.29,616191,0
2014-11-07,1.31,1.37,1.26,1.36,377136,0
2014-11-10,1.39,1.42,1.32,1.4,375412,0
2014-11-11,1.42,1.46,1.38,1.46,233678,0
2014-11-12,1.46,1.47,1.39,1.39,160194,0
2014-11-13,1.39,1.42,1.31,1.34,258875,0
2014-11-14,1.33,1.44,1.33,1.42,225702,0
2014-11-17,1.43,1.44,1.37,1.38,150112,0
2014-11-18,1.36,1.41,1.36,1.37,129853,0
2014-11-19,1.37,1.4,1.35,1.36,91481,0
2014-11-20,1.35,1.39,1.35,1.37,59538,0
2014-11-21,1.41,1.48,1.4,1.45,191174,0
2014-11-24,1.46,1.48,1.41,1.43,111090,0
2014-11-25,1.42,1.44,1.38,1.42,115877,0
2014-11-26,1.4,1.42,1.35,1.38,230501,0
2014-11-28,1.33,1.34,1.25,1.27,97920,0
2014-12-01,1.24,1.29,1.15,1.2,323649,0
2014-12-02,1.19,1.23,1.12,1.13,393532,0
2014-12-03,1.12,1.2,1.12,1.19,181439,0
2014-12-04,1.2,1.25,1.19,1.21,333985,0
2014-12-05,1.18,1.2,1.17,1.18,197188,0
2014-12-08,1.16,1.16,1.06,1.08,705954,0
2014-12-09,1.06,1.15,1.05,1.11,212065,0
2014-12-10,1.12,1.12,1.06,1.06,247234,0
2014-12-11,1.05,1.11,1.04,1.04,225311,0
2014-12-12,1.04,1.04,1.01,1.02,296108,0
2014-12-15,1.03,1.05,0.94,0.98,458671,0
2014-12-16,0.95,1,0.93,0.95,468781,0
2014-12-17,0.96,1.04,0.93,0.98,542593,0
2014-12-18,1,1.05,0.98,0.99,262089,0
2014-12-19,0.99,1.1,0.99,1.1,619660,0
2014-12-22,1.13,1.13,0.97,0.98,370558,0
2014-12-23,0.98,1,0.93,0.96,424989,0
2014-12-24,0.94,0.97,0.93,0.95,157610,0
2014-12-26,0.95,1.02,0.95,1,155386,0
2014-12-29,0.99,1.02,0.93,0.93,288288,0
2014-12-30,0.93,1,0.93,0.97,434267,0
2014-12-31,1,1.05,0.96,1.03,691806,0
2015-01-02,1.03,1.07,1.03,1.05,123205,0
2015-01-05,1.04,1.06,1,1.03,178451,0
2015-01-06,1,1.05,1,1.02,137630,0
2015-01-07,1.02,1.08,1.02,1.05,249873,0
2015-01-08,1.05,1.09,1.03,1.05,127645,0
2015-01-09,1.06,1.06,0.96,1.03,174988,0
2015-01-12,1.02,1.02,0.99,1.01,127768,0
2015-01-13,1.01,1.02,0.96,0.97,247615,0
2015-01-14,0.95,0.96,0.85,0.88,786225,0
2015-01-15,0.89,0.91,0.82,0.85,590374,0
2015-01-16,0.87,0.87,0.82,0.85,342713,0
2015-01-20,0.84,0.84,0.81,0.84,234351,0
2015-01-21,0.83,0.85,0.81,0.83,294799,0
2015-01-22,0.84,0.85,0.76,0.77,465584,0
2015-01-23,0.77,0.8,0.73,0.8,280650,0
2015-01-26,0.79,0.8,0.76,0.78,302591,0
2015-01-27,0.8,0.82,0.75,0.81,231039,0
2015-01-28,0.8,0.8,0.77,0.78,166002,0
2015-01-29,0.77,0.78,0.73,0.74,231987,0
2015-01-30,0.73,0.77,0.72,0.75,108227,0
2015-02-02,0.75,0.78,0.73,0.76,150874,0
2015-02-03,0.75,0.86,0.75,0.85,640633,0
2015-02-04,0.84,0.84,0.79,0.82,238668,0
2015-02-05,0.81,0.86,0.79,0.8,197659,0
2015-02-06,0.8,0.81,0.79,0.8,197339,0
2015-02-09,0.79,0.82,0.79,0.81,177176,0
2015-02-10,0.8,0.8,0.76,0.78,143006,0
2015-02-11,0.79,0.79,0.75,0.77,125180,0
2015-02-12,0.78,0.84,0.78,0.81,197091,0
2015-02-13,0.8,0.9,0.8,0.89,599456,0
2015-02-17,0.89,0.94,0.85,0.94,584447,0
2015-02-18,0.94,0.95,0.92,0.92,318131,0
2015-02-19,0.9,0.93,0.87,0.9,189573,0
2015-02-20,0.91,0.92,0.84,0.84,266576,0
2015-02-23,0.84,0.86,0.81,0.82,95872,0
2015-02-24,0.81,0.92,0.8,0.85,415205,0
2015-02-25,0.8,0.87,0.8,0.85,208594,0
2015-02-26,0.88,0.93,0.88,0.88,259535,0
2015-02-27,0.88,0.91,0.85,0.85,149215,0
2015-03-02,0.85,0.9,0.84,0.88,449300,0
2015-03-03,0.87,0.88,0.85,0.85,62800,0
2015-03-04,0.85,0.88,0.82,0.85,237600,0
2015-03-05,0.86,0.86,0.82,0.83,77200,0
2015-03-06,0.82,0.82,0.8,0.8,288300,0
2015-03-09,0.8,0.84,0.79,0.8,223800,0
2015-03-10,0.81,0.83,0.77,0.78,179600,0
2015-03-11,0.8,0.8,0.75,0.77,174700,0
2015-03-12,0.77,0.8,0.76,0.77,136400,0
2015-03-13,0.76,0.77,0.73,0.74,277800,0
2015-03-16,0.73,0.76,0.71,0.71,286600,0
2015-03-17,0.7,0.73,0.68,0.68,411700,0
2015-03-18,0.68,0.77,0.67,0.77,363800,0
2015-03-19,0.77,0.78,0.7,0.72,181200,0
2015-03-20,0.72,0.76,0.59,0.74,1104600,0
2015-03-23,0.7,0.72,0.67,0.7,229200,0
2015-03-24,0.7,0.71,0.64,0.67,357400,0
2015-03-25,0.68,0.71,0.63,0.63,386800,0
2015-03-26,0.65,0.71,0.62,0.68,499200,0
2015-03-27,0.68,0.69,0.63,0.66,146000,0
2015-03-30,0.67,0.68,0.63,0.63,102900,0
2015-03-31,0.65,0.65,0.63,0.64,238231,0
2015-04-01,0.64,0.68,0.64,0.67,551800,0
2015-04-02,0.65,0.69,0.64,0.66,530100,0
2015-04-06,0.65,0.69,0.65,0.68,87000,0
2015-04-07,0.68,0.68,0.65,0.66,285440,0
2015-04-08,0.68,0.7,0.66,0.66,134200,0
2015-04-09,0.65,0.66,0.64,0.64,87300,0
2015-04-10,0.65,0.67,0.64,0.67,109100,0
2015-04-13,0.66,0.66,0.64,0.64,118900,0
2015-04-14,0.64,0.67,0.64,0.65,86600,0
2015-04-15,0.65,0.69,0.64,0.67,181952,0
2015-04-16,0.68,0.7,0.67,0.69,214795,0
2015-04-17,0.67,0.69,0.66,0.68,70300,0
2015-04-20,0.68,0.68,0.67,0.68,88942,0
2015-04-21,0.68,0.68,0.66,0.68,43308,0
2015-04-22,0.68,0.69,0.66,0.68,140868,0
2015-04-23,0.69,0.72,0.68,0.71,348200,0
2015-04-24,0.71,0.75,0.71,0.75,740110,0
2015-04-27,0.75,0.81,0.75,0.8,375600,0
2015-04-28,0.79,0.8,0.75,0.79,411985,0
2015-04-29,0.77,0.82,0.76,0.8,488600,0
2015-04-30,0.81,0.84,0.76,0.8,556400,0
2015-05-01,0.82,0.92,0.82,0.88,549200,0
2015-05-04,0.89,0.93,0.88,0.9,877900,0
2015-05-05,0.91,0.92,0.88,0.89,425400,0
2015-05-06,0.88,0.92,0.83,0.85,590615,0
2015-05-07,0.82,0.88,0.8,0.84,286384,0
2015-05-08,0.85,0.87,0.83,0.87,154100,0
2015-05-11,0.88,0.88,0.83,0.87,114100,0
2015-05-12,0.86,0.86,0.84,0.85,80448,0
2015-05-13,0.86,0.86,0.8,0.84,281993,0
2015-05-14,0.85,0.87,0.82,0.84,209400,0
2015-05-15,0.84,0.84,0.81,0.83,111389,0
2015-05-18,0.82,0.84,0.81,0.82,50754,0
2015-05-19,0.82,0.82,0.78,0.81,158549,0
2015-05-20,0.8,0.82,0.8,0.8,119727,0
2015-05-21,0.79,0.83,0.77,0.78,140900,0
2015-05-22,0.78,0.78,0.77,0.78,102000,0
2015-05-26,0.77,0.77,0.75,0.77,191921,0
2015-05-27,0.74,0.75,0.72,0.73,284900,0
2015-05-28,0.72,0.73,0.7,0.73,293562,0
2015-05-29,0.7,0.71,0.61,0.65,965700,0
2015-06-01,0.65,0.66,0.62,0.63,197877,0
2015-06-02,0.62,0.65,0.62,0.63,312120,0
2015-06-03,0.64,0.65,0.61,0.62,251100,0
2015-06-04,0.62,0.63,0.61,0.61,224900,0
2015-06-05,0.6,0.64,0.6,0.62,156200,0
2015-06-08,0.62,0.65,0.62,0.64,99200,0
2015-06-09,0.64,0.65,0.62,0.62,197664,0
2015-06-10,0.62,0.64,0.62,0.63,64920,0
2015-06-11,0.62,0.62,0.59,0.61,220419,0
2015-06-12,0.66,0.68,0.61,0.64,1637700,0
2015-06-15,0.63,0.65,0.61,0.65,178900,0
2015-06-16,0.66,0.66,0.61,0.63,492300,0
2015-06-17,0.62,0.63,0.61,0.62,149500,0
2015-06-18,0.61,0.62,0.61,0.62,74100,0
2015-06-19,0.61,0.62,0.57,0.57,547300,0
2015-06-22,0.6,0.6,0.58,0.59,116500,0
2015-06-23,0.58,0.6,0.58,0.6,108880,0
2015-06-24,0.59,0.6,0.56,0.59,301600,0
2015-06-25,0.56,0.57,0.55,0.57,166700,0
2015-06-26,0.57,0.58,0.52,0.55,247600,0
2015-06-29,0.55,0.57,0.53,0.57,156400,0
2015-06-30,0.55,0.56,0.51,0.55,275510,0
2015-07-01,0.55,0.55,0.52,0.54,140100,0
2015-07-02,0.55,0.55,0.51,0.53,137500,0
2015-07-06,0.52,0.53,0.5,0.52,386300,0
2015-07-07,0.52,0.52,0.47,0.49,269100,0
2015-07-08,0.5,0.57,0.45,0.47,573600,0
2015-07-09,0.51,0.55,0.5,0.55,374300,0
2015-07-10,0.56,0.59,0.56,0.57,243800,0
2015-07-13,0.58,0.6,0.56,0.6,254500,0
2015-07-14,0.58,0.6,0.57,0.59,44648,0
2015-07-15,0.59,0.6,0.58,0.59,104239,0
2015-07-16,0.59,0.6,0.55,0.57,625200,0
2015-07-17,0.57,0.57,0.55,0.56,173300,0
2015-07-20,0.56,0.56,0.5,0.51,315400,0
2015-07-21,0.52,0.53,0.5,0.53,182900,0
2015-07-22,0.52,0.52,0.48,0.5,192800,0
2015-07-23,0.5,0.53,0.48,0.53,208900,0
2015-07-24,0.53,0.53,0.5,0.52,133700,0
2015-07-27,0.52,0.52,0.46,0.46,182400,0
2015-07-28,0.48,0.51,0.48,0.5,78500,0
2015-07-29,0.5,0.52,0.49,0.5,89600,0
2015-07-30,0.5,0.52,0.48,0.49,181600,0
2015-07-31,0.49,0.5,0.48,0.49,81000,0
2015-08-03,0.48,0.49,0.46,0.47,97372,0
2015-08-04,0.47,0.5,0.47,0.49,105400,0
2015-08-05,0.48,0.5,0.46,0.46,255100,0
2015-08-06,0.32,0.51,0.32,0.5,171702,0
2015-08-07,0.5,0.54,0.5,0.52,133300,0
2015-08-10,0.52,0.57,0.5,0.57,239600,0
2015-08-11,0.55,0.55,0.52,0.52,209412,0
2015-08-12,0.51,0.54,0.51,0.53,255200,0
2015-08-13,0.53,0.57,0.52,0.52,391300,0
2015-08-14,0.52,0.54,0.49,0.49,150300,0
2015-08-17,0.5,0.5,0.47,0.47,116700,0
2015-08-18,0.46,0.49,0.46,0.47,132500,0
2015-08-19,0.47,0.47,0.43,0.44,503700,0
2015-08-20,0.45,0.48,0.45,0.46,266400,0
2015-08-21,0.47,0.49,0.46,0.47,245800,0
2015-08-24,0.42,0.44,0.42,0.42,217912,0
2015-08-25,0.42,0.43,0.41,0.42,108400,0
2015-08-26,0.44,0.44,0.39,0.4,393600,0
2015-08-27,0.4,0.49,0.39,0.46,194900,0
2015-08-28,0.44,0.49,0.44,0.48,106100,0
2015-08-31,0.47,0.49,0.46,0.48,78800,0
2015-09-01,0.45,0.5,0.45,0.5,183400,0
2015-09-02,0.48,0.5,0.46,0.46,96100,0
2015-09-03,0.46,0.5,0.46,0.48,130100,0
2015-09-04,0.47,0.48,0.46,0.47,55300,0
2015-09-08,0.5,0.52,0.49,0.51,188000,0
2015-09-09,0.52,0.55,0.5,0.51,251300,0
2015-09-10,0.5,0.54,0.5,0.54,92575,0
2015-09-11,0.54,0.55,0.51,0.51,70300,0
2015-09-14,0.51,0.52,0.48,0.49,107500,0
2015-09-15,0.47,0.49,0.47,0.49,47700,0
2015-09-16,0.49,0.5,0.48,0.48,62600,0
2015-09-17,0.48,0.5,0.48,0.48,130901,0
2015-09-18,0.49,0.5,0.45,0.45,225600,0
2015-09-21,0.46,0.49,0.46,0.49,80500,0
2015-09-22,0.49,0.49,0.46,0.47,60200,0
2015-09-23,0.48,0.49,0.46,0.46,99623,0
2015-09-24,0.46,0.48,0.43,0.45,329933,0
2015-09-25,0.45,0.45,0.44,0.45,43300,0
2015-09-28,0.46,0.46,0.43,0.43,146034,0
2015-09-29,0.43,0.43,0.4,0.4,280800,0
2015-09-30,0.4,0.44,0.4,0.4,272700,0
2015-10-01,0.42,0.45,0.41,0.44,177600,0
2015-10-02,0.41,0.45,0.41,0.45,177400,0
2015-10-05,0.45,0.48,0.44,0.47,439138,0
2015-10-06,0.48,0.51,0.47,0.5,190400,0
2015-10-07,0.5,0.53,0.5,0.51,261906,0
2015-10-08,0.52,0.53,0.5,0.52,113300,0
2015-10-09,0.53,0.56,0.53,0.56,277500,0
2015-10-12,0.56,0.57,0.54,0.55,46241,0
2015-10-13,0.54,0.56,0.53,0.54,166600,0
2015-10-14,0.53,0.55,0.53,0.53,59600,0
2015-10-15,0.55,0.55,0.53,0.55,155600,0
2015-10-16,0.53,0.55,0.53,0.54,156900,0
2015-10-19,0.52,0.54,0.5,0.52,111943,0
2015-10-20,0.52,0.55,0.5,0.5,135100,0
2015-10-21,0.5,0.51,0.48,0.48,155500,0
2015-10-22,0.5,0.51,0.49,0.5,88200,0
2015-10-23,0.51,0.51,0.49,0.5,62600,0
2015-10-26,0.5,0.51,0.49,0.5,36200,0
2015-10-27,0.5,0.51,0.48,0.48,71200,0
2015-10-28,0.48,0.5,0.48,0.5,154900,0
2015-10-29,0.48,0.5,0.48,0.49,69500,0
2015-10-30,0.49,0.52,0.48,0.49,57200,0
2015-11-02,0.49,0.51,0.49,0.5,99763,0
2015-11-03,0.49,0.51,0.49,0.49,146543,0
2015-11-04,0.5,0.51,0.48,0.49,89465,0
2015-11-05,0.49,0.49,0.45,0.47,243800,0
2015-11-06,0.46,0.46,0.44,0.44,127900,0
2015-11-09,0.44,0.45,0.43,0.45,147640,0
2015-11-10,0.43,0.45,0.42,0.43,291400,0
2015-11-11,0.42,0.44,0.42,0.43,212900,0
2015-11-12,0.43,0.43,0.41,0.41,186400,0
2015-11-13,0.42,0.42,0.39,0.4,159700,0
2015-11-16,0.41,0.41,0.37,0.39,309200,0
2015-11-17,0.39,0.43,0.37,0.37,256400,0
2015-11-18,0.36,0.4,0.36,0.4,146600,0
2015-11-19,0.39,0.4,0.35,0.37,188900,0
2015-11-20,0.4,0.4,0.37,0.38,266400,0
2015-11-23,0.38,0.39,0.36,0.37,41300,0
2015-11-24,0.4,0.41,0.37,0.39,231400,0
2015-11-25,0.39,0.39,0.36,0.37,117300,0
2015-11-27,0.38,0.38,0.37,0.37,50500,0
2015-11-30,0.36,0.38,0.35,0.36,138500,0
2015-12-01,0.36,0.38,0.36,0.37,168714,0
2015-12-02,0.37,0.39,0.35,0.36,122305,0
2015-12-03,0.36,0.37,0.34,0.35,136681,0
2015-12-04,0.35,0.37,0.35,0.36,90100,0
2015-12-07,0.36,0.37,0.34,0.35,154500,0
2015-12-08,0.34,0.35,0.34,0.35,175170,0
2015-12-09,0.34,0.35,0.32,0.33,277500,0
2015-12-10,0.32,0.34,0.32,0.33,174400,0
2015-12-11,0.34,0.39,0.31,0.39,399200,0
2015-12-14,0.38,0.38,0.35,0.36,120629,0
2015-12-15,0.35,0.35,0.33,0.33,174100,0
2015-12-16,0.33,0.37,0.33,0.37,103800,0
2015-12-17,0.34,0.36,0.34,0.34,102600,0
2015-12-18,0.34,0.37,0.32,0.32,853800,0
2015-12-21,0.33,0.35,0.32,0.34,204900,0
2015-12-22,0.34,0.35,0.32,0.33,189635,0
2015-12-23,0.32,0.37,0.32,0.37,604400,0
2015-12-24,0.354,0.3639,0.3501,0.3601,122099,0
2015-12-28,0.3301,0.35,0.321,0.3425,224614,0
2015-12-29,0.35,0.3753,0.3303,0.3392,361073,0
2015-12-30,0.33,0.35,0.3216,0.3305,586315,0
2015-12-31,0.3201,0.3525,0.3201,0.34,490803,0
2016-01-04,0.3306,0.3626,0.3306,0.3469,237284,0
2016-01-05,0.3455,0.3508,0.3,0.3423,11838650,0
2016-01-06,0.35,0.3542,0.3401,0.3403,182103,0
2016-01-07,0.34,0.3454,0.3254,0.3322,70442,0
2016-01-08,0.33,0.34,0.3157,0.318,141341,0
2016-01-11,0.318,0.318,0.28,0.2831,344060,0
2016-01-12,0.28,0.284,0.254,0.2599,415738,0
2016-01-13,0.26,0.2693,0.25,0.2521,178784,0
2016-01-14,0.263,0.3,0.2295,0.276,146373,0
2016-01-15,0.276,0.276,0.24,0.2536,330344,0
2016-01-19,0.26,0.28,0.26,0.26,239800,0
2016-01-20,0.2769,0.2769,0.2462,0.2646,217219,0
2016-01-21,0.2645,0.305,0.2641,0.298,271637,0
2016-01-22,0.3,0.3275,0.2835,0.3226,423809,0
2016-01-25,0.33,0.3357,0.29,0.29,257873,0
2016-01-26,0.309,0.3368,0.309,0.3285,139681,0
2016-01-27,0.33,0.3582,0.3238,0.35,240617,0
2016-01-28,0.35,0.3599,0.3372,0.3591,194454,0
2016-01-29,0.3668,0.3878,0.36,0.38,102378,0
2016-02-01,0.35,0.3876,0.3263,0.3705,132758,0
2016-02-02,0.3462,0.3719,0.34,0.3443,215726,0
2016-02-03,0.344,0.3651,0.3401,0.3568,215136,0
2016-02-04,0.39,0.39,0.345,0.3509,323474,0
2016-02-05,0.3511,0.3699,0.3452,0.3571,158010,0
2016-02-08,0.347,0.37,0.3419,0.35,107886,0
2016-02-09,0.35,0.37,0.346,0.3513,83108,0
2016-02-10,0.3425,0.3506,0.3385,0.3429,84513,0
2016-02-11,0.3465,0.3465,0.3163,0.3349,107041,0
2016-02-12,0.315,0.345,0.3149,0.3368,104194,0
2016-02-16,0.3333,0.355,0.3333,0.3503,88978,0
2016-02-17,0.3559,0.366,0.3501,0.3614,211578,0
2016-02-18,0.36,0.3684,0.36,0.365,117599,0
2016-02-19,0.365,0.365,0.34,0.3491,154537,0
2016-02-22,0.35,0.3823,0.3407,0.3648,448702,0
2016-02-23,0.37,0.3901,0.37,0.38,135984,0
2016-02-24,0.383,0.383,0.345,0.3475,224764,0
2016-02-25,0.345,0.3652,0.345,0.357,75994,0
2016-02-26,0.3675,0.3675,0.335,0.3528,95429,0
2016-02-29,0.35,0.3647,0.345,0.3599,163443,0
2016-03-01,0.36,0.36,0.3508,0.36,49800,0
2016-03-02,0.35,0.44,0.35,0.425,578299,0
2016-03-03,0.439,0.4551,0.4021,0.4318,287319,0
2016-03-04,0.4489,0.4796,0.4377,0.4649,422197,0
2016-03-07,0.46,0.5,0.46,0.48,2919960,0
2016-03-08,0.47,0.4864,0.44,0.4617,361046,0
2016-03-09,0.48,0.54,0.4747,0.5375,317904,0
2016-03-10,0.53,0.5918,0.5105,0.5918,495307,0
2016-03-11,0.6063,0.6063,0.55,0.56,341101,0
2016-03-14,0.5525,0.5525,0.5013,0.53,445678,0
2016-03-15,0.5,0.5184,0.4851,0.4945,220642,0
2016-03-16,0.49,0.59,0.49,0.59,616668,0
2016-03-17,0.6028,0.6028,0.5515,0.5702,386771,0
2016-03-18,0.5745,0.5984,0.56,0.57,462959,0
2016-03-21,0.5716,0.5848,0.5698,0.5698,68817,0
2016-03-22,0.5654,0.5835,0.5417,0.57,86274,0
2016-03-23,0.57,0.572,0.5205,0.54,252605,0
2016-03-24,0.54,0.54,0.5102,0.54,137573,0
2016-03-28,0.55,0.5632,0.53,0.5406,315626,0
2016-03-29,0.56,0.56,0.53,0.5595,261063,0
2016-03-30,0.56,0.5872,0.545,0.57,159795,0
2016-03-31,0.585,0.585,0.5501,0.5643,76231,0
2016-04-01,0.54,0.5472,0.5262,0.5384,124540,0
2016-04-04,0.532,0.5323,0.4952,0.4979,196063,0
2016-04-05,0.499,0.5043,0.469,0.5043,305313,0
2016-04-06,0.506,0.5188,0.4838,0.5,31587,0
2016-04-07,0.495,0.5055,0.473,0.478,72155,0
2016-04-08,0.478,0.495,0.477,0.483,189617,0
2016-04-11,0.48,0.53,0.48,0.5202,331817,0
2016-04-12,0.55,0.57,0.5334,0.5654,631238,0
2016-04-13,0.55,0.5828,0.545,0.55,295910,0
2016-04-14,0.55,0.5699,0.5401,0.5524,171609,0
2016-04-15,0.56,0.5779,0.535,0.5591,106283,0
2016-04-18,0.577,0.59,0.55,0.5875,421242,0
2016-04-19,0.6,0.6975,0.5899,0.6898,1109174,0
2016-04-20,0.68,0.6882,0.6102,0.62,566143,0
2016-04-21,0.639,0.645,0.5869,0.5897,456267,0
2016-04-22,0.589,0.65,0.5744,0.62,404448,0
2016-04-25,0.62,0.65,0.6095,0.64,329834,0
2016-04-26,0.6198,0.629,0.57,0.59,175921,0
2016-04-27,0.6,0.6276,0.59,0.59,318906,0
2016-04-28,0.5937,0.649,0.5937,0.6124,294183,0
2016-04-29,0.6201,0.66,0.62,0.6399,382414,0
2016-05-02,0.6101,0.6399,0.61,0.6147,283690,0
2016-05-03,0.615,0.62,0.5871,0.5892,458294,0
2016-05-04,0.5701,0.5902,0.5212,0.5659,363755,0
2016-05-05,0.553,0.5599,0.5234,0.53,171482,0
2016-05-06,0.54,0.5607,0.535,0.551,224872,0
2016-05-09,0.55,0.57,0.52,0.53,206085,0
2016-05-10,0.522,0.5499,0.496,0.5499,229375,0
2016-05-11,0.5579,0.5579,0.5,0.51,250534,0
2016-05-12,0.51,0.5265,0.5043,0.5058,134935,0
2016-05-13,0.5017,0.51,0.49,0.5,202213,0
2016-05-16,0.5141,0.5398,0.5,0.5277,263606,0
2016-05-17,0.53,0.5509,0.52,0.52,224415,0
2016-05-18,0.519,0.519,0.4505,0.4874,333451,0
2016-05-19,0.4601,0.4973,0.4601,0.4912,203794,0
2016-05-20,0.4986,0.5,0.48,0.4882,72380,0
2016-05-23,0.49,0.52,0.45,0.5,134700,0
2016-05-24,0.498,0.5057,0.4767,0.4875,88253,0
2016-05-25,0.4701,0.51,0.4701,0.4888,137212,0
2016-05-26,0.485,0.52,0.485,0.4986,72237,0
2016-05-27,0.5,0.5091,0.4809,0.5014,143716,0
2016-05-31,0.4997,0.5,0.48,0.4809,122999,0
2016-06-01,0.4835,0.5079,0.4707,0.5057,192705,0
2016-06-02,0.4971,0.52,0.4904,0.503,102606,0
2016-06-03,0.51,0.52,0.5,0.5093,182028,0
2016-06-06,0.5249,0.5471,0.5014,0.535,160102,0
2016-06-07,0.5259,0.53,0.5138,0.5241,62008,0
2016-06-08,0.5248,0.5392,0.51,0.5113,65301,0
2016-06-09,0.512,0.5361,0.4851,0.5109,144472,0
2016-06-10,0.5067,0.5258,0.482,0.5012,217388,0
2016-06-13,0.498,0.5254,0.4905,0.5,203055,0
2016-06-14,0.5091,0.513,0.5,0.5,63532,0
2016-06-15,0.49,0.5151,0.49,0.5101,93090,0
2016-06-16,0.5173,0.5173,0.48,0.49,89697,0
2016-06-17,0.49,0.52,0.49,0.5,74289,0
2016-06-20,0.5099,0.51,0.5,0.505,41724,0
2016-06-21,0.4984,0.52,0.49,0.5017,81454,0
2016-06-22,0.4903,0.5107,0.471,0.4746,116060,0
2016-06-23,0.4997,0.5044,0.4961,0.4965,32807,0
2016-06-24,0.49,0.5299,0.479,0.4847,94482,0
2016-06-27,0.47,0.4794,0.41,0.4794,582302,0
2016-06-28,0.4799,0.4799,0.4576,0.4686,167753,0
2016-06-29,0.4713,0.4796,0.4601,0.4784,102339,0
2016-06-30,0.48,0.4901,0.46,0.49,135040,0
2016-07-01,0.48,0.5196,0.467,0.515,332432,0
2016-07-05,0.55,0.56,0.5251,0.54,689106,0
2016-07-06,0.54,0.5494,0.5345,0.5478,183935,0
2016-07-07,0.56,0.57,0.54,0.545,201769,0
2016-07-08,0.55,0.55,0.5337,0.55,187879,0
2016-07-11,0.55,0.58,0.47,0.5201,485050,0
2016-07-12,0.52,0.56,0.52,0.5461,317427,0
2016-07-13,0.56,0.6,0.55,0.598,334186,0
2016-07-14,0.6,0.633,0.5901,0.6287,552600,0
2016-07-15,0.631,0.64,0.61,0.6189,211765,0
2016-07-18,0.6192,0.6335,0.6,0.6167,351218,0
2016-07-19,0.62,0.6301,0.6039,0.6222,169580,0
2016-07-20,0.6199,0.6389,0.6,0.6277,271400,0
2016-07-21,0.6299,0.6369,0.62,0.6202,128656,0
2016-07-22,0.6288,0.64,0.6166,0.63,88561,0
2016-07-25,0.64,0.6546,0.631,0.6495,724803,0
2016-07-26,0.6495,0.6685,0.62,0.66,272586,0
2016-07-27,0.6488,0.6488,0.581,0.6149,456670,0
2016-07-28,0.6001,0.6299,0.58,0.5922,174304,0
2016-07-29,0.5854,0.6132,0.56,0.56,264172,0
2016-08-01,0.56,0.61,0.56,0.58,129597,0
2016-08-02,0.6017,0.62,0.56,0.5795,240030,0
2016-08-03,0.6,0.6,0.5611,0.5731,144995,0
2016-08-04,0.568,0.5899,0.5603,0.5677,102124,0
2016-08-05,0.5629,0.57,0.5025,0.525,617913,0
2016-08-08,0.54,0.5648,0.5101,0.5101,387456,0
2016-08-09,0.5103,0.535,0.5103,0.5186,163505,0
2016-08-10,0.54,0.54,0.518,0.518,72770,0
2016-08-11,0.518,0.5395,0.5118,0.5162,138896,0
2016-08-12,0.5132,0.52,0.5132,0.5199,189518,0
2016-08-15,0.5233,0.5348,0.5039,0.511,176558,0
2016-08-16,0.52,0.54,0.501,0.5158,197986,0
2016-08-17,0.52,0.52,0.5,0.5,53810,0
2016-08-18,0.5025,0.52,0.5025,0.5103,65073,0
2016-08-19,0.5099,0.5234,0.5075,0.52,116217,0
2016-08-22,0.52,0.52,0.5018,0.5157,102272,0
2016-08-23,0.5016,0.5132,0.4987,0.5036,233579,0
2016-08-24,0.51,0.515,0.485,0.4899,181825,0
2016-08-25,0.4899,0.5043,0.4772,0.485,547249,0
2016-08-26,0.486,0.5,0.4711,0.4721,437263,0
2016-08-29,0.475,0.48,0.45,0.4561,284913,0
2016-08-30,0.4676,0.4676,0.44,0.4499,103770,0
2016-08-31,0.455,0.46,0.438,0.455,203616,0
2016-09-01,0.459,0.459,0.421,0.44,236468,0
2016-09-02,0.4482,0.4482,0.43,0.447,70000,0
2016-09-06,0.4594,0.4698,0.4501,0.4675,175613,0
2016-09-07,0.4505,0.47,0.4505,0.46,63351,0
2016-09-08,0.462,0.4654,0.4601,0.4646,223689,0
2016-09-09,0.464,0.464,0.44,0.4474,100552,0
2016-09-12,0.442,0.4445,0.4299,0.44,103568,0
2016-09-13,0.425,0.448,0.4234,0.43,113879,0
2016-09-14,0.4409,0.4547,0.415,0.45,140316,0
2016-09-15,0.43,0.4598,0.43,0.4326,79031,0
2016-09-16,0.45,0.4552,0.4284,0.4384,104196,0
2016-09-19,0.441,0.46,0.441,0.452,135064,0
2016-09-20,0.47,0.5147,0.4549,0.4861,351936,0
2016-09-21,0.5144,0.5144,0.48,0.4944,273789,0
2016-09-22,0.505,0.5129,0.47,0.4752,287876,0
2016-09-23,0.48,0.485,0.4687,0.4744,128526,0
2016-09-26,0.49,0.49,0.4688,0.4755,58760,0
2016-09-27,0.475,0.4845,0.4575,0.4699,117877,0
2016-09-28,0.4779,0.48,0.4585,0.47,56757,0
2016-09-29,0.47,0.4701,0.4612,0.47,111787,0
2016-09-30,0.4701,0.485,0.46,0.4797,184754,0
2016-10-03,0.478,0.5,0.478,0.4899,59254,0
2016-10-04,0.4764,0.49,0.4522,0.46,167159,0
2016-10-05,0.4725,0.48,0.45,0.46,147675,0
2016-10-06,0.45,0.4642,0.435,0.4564,63287,0
2016-10-07,0.4439,0.4549,0.435,0.44,74275,0
2016-10-10,0.4499,0.45,0.445,0.4499,82631,0
2016-10-11,0.4438,0.45,0.4432,0.4499,102812,0
2016-10-12,0.45,0.45,0.44,0.447,24095,0
2016-10-13,0.4554,0.4554,0.43,0.439,92236,0
2016-10-14,0.4303,0.4396,0.415,0.418,180112,0
2016-10-17,0.415,0.4364,0.415,0.4281,75558,0
2016-10-18,0.43,0.44,0.4152,0.43,32686,0
2016-10-19,0.4315,0.45,0.4301,0.45,124731,0
2016-10-20,0.45,0.45,0.429,0.4499,92408,0
2016-10-21,0.4335,0.4445,0.421,0.43,49493,0
2016-10-24,0.4356,0.436,0.42,0.42,47350,0
2016-10-25,0.43,0.4455,0.4297,0.4442,80248,0
2016-10-26,0.4437,0.4447,0.4246,0.4338,54219,0
2016-10-27,0.44,0.45,0.425,0.435,34906,0
2016-10-28,0.435,0.4582,0.435,0.45,215987,0
2016-10-31,0.45,0.4599,0.4415,0.4454,114165,0
2016-11-01,0.4599,0.4893,0.445,0.4875,544105,0
2016-11-02,0.4956,0.4956,0.45,0.45,445643,0
2016-11-03,0.45,0.4653,0.45,0.4647,175404,0
2016-11-04,0.4703,0.4717,0.4455,0.45,197594,0
2016-11-07,0.46,0.465,0.4501,0.464,378558,0
2016-11-08,0.4549,0.495,0.4543,0.485,387976,0
2016-11-09,0.495,0.52,0.495,0.5005,812962,0
2016-11-10,0.55,0.6,0.5459,0.57,1807012,0
2016-11-11,0.58,0.6399,0.5377,0.5603,1274235,0
2016-11-14,0.56,0.59,0.55,0.5634,765901,0
2016-11-15,0.5534,0.56,0.5301,0.5576,335141,0
2016-11-16,0.566,0.5667,0.5193,0.5599,311014,0
2016-11-17,0.5639,0.57,0.5162,0.5214,218240,0
2016-11-18,0.526,0.545,0.4936,0.5031,340233,0
2016-11-21,0.5114,0.54,0.5114,0.53,359418,0
2016-11-22,0.54,0.58,0.5201,0.58,1195052,0
2016-11-23,0.56,0.61,0.5425,0.6,1865266,0
2016-11-25,0.6642,0.6646,0.6347,0.66,1095612,0
2016-11-28,0.6775,0.69,0.6534,0.6848,2159173,0
2016-11-29,0.66,0.67,0.6131,0.639,1605500,0
2016-11-30,0.648,0.68,0.6463,0.6589,1186164,0
2016-12-01,0.664,0.68,0.64,0.6401,886082,0
2016-12-02,0.64,0.66,0.639,0.6551,571979,0
2016-12-05,0.67,0.85,0.6697,0.85,1956071,0
2016-12-06,0.8096,0.823,0.76,0.8048,1651222,0
2016-12-07,0.7635,0.84,0.7635,0.835,916953,0
2016-12-08,0.84,1,0.84,0.9897,2190396,0
2016-12-09,0.99,0.99,0.8763,0.9214,1505100,0
2016-12-12,0.967,0.967,0.88,0.8962,737345,0
2016-12-13,0.9087,0.9087,0.7664,0.85,1216911,0
2016-12-14,0.86,0.86,0.7516,0.7585,947814,0
2016-12-15,0.75,0.7962,0.7356,0.789,614709,0
2016-12-16,0.7886,0.82,0.7301,0.7301,749505,0
2016-12-19,0.71,0.78,0.71,0.7625,659481,0
2016-12-20,0.7588,0.82,0.7502,0.82,390896,0
2016-12-21,0.8,0.8696,0.78,0.84,518283,0
2016-12-22,0.84,0.85,0.8,0.8247,212758,0
2016-12-23,0.8077,0.86,0.8077,0.8475,417182,0
2016-12-27,0.8401,0.88,0.79,0.85,272836,0
2016-12-28,0.86,0.89,0.85,0.89,539424,0
2016-12-29,0.8861,0.89,0.85,0.866,343859,0
2016-12-30,0.88,0.88,0.8308,0.8523,217005,0
2017-01-03,0.86,0.9351,0.86,0.9201,238592,0
2017-01-04,0.9498,1.01,0.93,1.01,1037065,0
2017-01-05,1.02,1.05,0.9696,0.9937,908711,0
2017-01-06,0.99,0.99,0.96,0.9867,297305,0
2017-01-09,1.02,1.02,0.9037,0.9444,635458,0
2017-01-10,1,1.05,0.9955,1.03,1001816,0
2017-01-11,1.05,1.12,1.041,1.11,1297517,0
2017-01-12,1.12,1.17,1.12,1.16,1091949,0
2017-01-13,1.15,1.2,1.12,1.17,890559,0
2017-01-17,1.17,1.31,1.15,1.24,1358824,0
2017-01-18,1.23,1.2925,1.23,1.255,1496039,0
2017-01-19,1.26,1.26,1.17,1.25,1072843,0
2017-01-20,1.25,1.28,1.22,1.2614,671846,0
2017-01-23,1.29,1.3,1.27,1.27,723452,0
2017-01-24,1.28,1.41,1.28,1.4,2013613,0
2017-01-25,1.4,1.47,1.36,1.47,1466580,0
2017-01-26,1.48,1.5,1.39,1.43,1448580,0
2017-01-27,1.43,1.47,1.41,1.45,745430,0
2017-01-30,1.45,1.45,1.345,1.37,1114430,0
2017-01-31,1.42,1.47,1.37,1.47,1295287,0
2017-02-01,1.47,1.48,1.4,1.42,1337698,0
2017-02-02,1.42,1.45,1.36,1.45,1194424,0
2017-02-03,1.45,1.45,1.42,1.44,564501,0
2017-02-06,1.42,1.46,1.42,1.44,908601,0
2017-02-07,1.44,1.45,1.4102,1.42,464064,0
2017-02-08,1.44,1.45,1.4,1.4,717723,0
2017-02-09,1.4,1.42,1.31,1.375,1188038,0
2017-02-10,1.39,1.53,1.38,1.49,2527162,0
2017-02-13,1.54,1.63,1.54,1.59,2102279,0
2017-02-14,1.59,1.62,1.55,1.585,907978,0
2017-02-15,1.59,1.6,1.48,1.56,992491,0
2017-02-16,1.58,1.58,1.48,1.49,757062,0
2017-02-17,1.48,1.48,1.25,1.35,2537627,0
2017-02-21,1.35,1.45,1.35,1.42,1268731,0
2017-02-22,1.44,1.44,1.34,1.4,1219044,0
2017-02-23,1.5,1.53,1.34,1.38,2400965,0
2017-02-24,1.4,1.43,1.34,1.39,1264392,0
2017-02-27,1.4,1.41,1.31,1.36,1302783,0
2017-02-28,1.35,1.36,1.3,1.32,922784,0
2017-03-01,1.33,1.49,1.33,1.46,2111905,0
2017-03-02,1.49,1.49,1.33,1.33,1198657,0
2017-03-03,1.34,1.4,1.33,1.38,848587,0
2017-03-06,1.34,1.35,1.28,1.31,1114096,0
2017-03-07,1.3,1.3,1.19,1.26,1250471,0
2017-03-08,1.24,1.3,1.235,1.235,606660,0
2017-03-09,1.16,1.22,1.16,1.16,1335869,0
2017-03-10,1.17,1.25,1.16,1.18,2170337,0
2017-03-13,1.25,1.32,1.21,1.31,775680,0
2017-03-14,1.32,1.325,1.26,1.32,810247,0
2017-03-15,1.31,1.4,1.31,1.39,895017,0
2017-03-16,1.4,1.43,1.35,1.36,773130,0
2017-03-17,1.35,1.38,1.32,1.37,441070,0
2017-03-20,1.37,1.38,1.33,1.33,445188,0
2017-03-21,1.33,1.35,1.24,1.26,787851,0
2017-03-22,1.23,1.29,1.2,1.27,588537,0
2017-03-23,1.27,1.3,1.26,1.28,190684,0
2017-03-24,1.27,1.31,1.24,1.24,398244,0
2017-03-27,1.23,1.25,1.17,1.24,771410,0
2017-03-28,1.28,1.3,1.24,1.3,489158,0
2017-03-29,1.29,1.36,1.28,1.34,586308,0
2017-03-30,1.35,1.37,1.32,1.34,699116,0
2017-03-31,1.3,1.34,1.28,1.32,516841,0
2017-04-03,1.32,1.35,1.25,1.295,588909,0
2017-04-04,1.29,1.3,1.26,1.28,112693,0
2017-04-05,1.32,1.35,1.3,1.35,680441,0
2017-04-06,1.36,1.36,1.31,1.34,521553,0
2017-04-07,1.34,1.34,1.3,1.34,333672,0
2017-04-10,1.34,1.34,1.29,1.31,487308,0
2017-04-11,1.31,1.32,1.26,1.3,468161,0
2017-04-12,1.29,1.29,1.2,1.22,924253,0
2017-04-13,1.22,1.25,1.14,1.15,1257449,0
2017-04-17,1.17,1.23,1.15,1.18,630918,0
2017-04-18,1.15,1.19,1.08,1.08,679966,0
2017-04-19,1.09,1.11,1,1.0007,1156970,0
2017-04-20,1.01,1.11,1,1.09,501674,0
2017-04-21,1.1,1.12,1.06,1.08,341420,0
2017-04-24,1.09,1.12,1.07,1.12,421105,0
2017-04-25,1.12,1.16,1.1,1.16,523355,0
2017-04-26,1.14,1.17,1.1272,1.15,359944,0
2017-04-27,1.15,1.17,1.06,1.13,327722,0
2017-04-28,1.14,1.18,1.11,1.14,256321,0
2017-05-01,1.1,1.18,1.09,1.15,689846,0
2017-05-02,1.16,1.17,1.13,1.16,230491,0
2017-05-03,1.14,1.1512,1.11,1.12,378146,0
2017-05-04,1.16,1.17,1.02,1.06,753966,0
2017-05-05,1.06,1.11,1.02,1.09,676576,0
2017-05-08,1.08,1.08,1.03,1.08,367439,0
2017-05-09,1.04,1.14,1.04,1.11,442437,0
2017-05-10,1.1,1.14,1.1,1.115,165510,0
2017-05-11,1.12,1.16,1.12,1.16,242584,0
2017-05-12,1.15,1.16,1.11,1.15,353631,0
2017-05-15,1.13,1.32,1.11,1.32,3298440,0
2017-05-16,1.33,1.34,1.26,1.32,945851,0
2017-05-17,1.3,1.3,1.25,1.25,1151674,0
2017-05-18,1.25,1.2775,1.25,1.27,454104,0
2017-05-19,1.29,1.33,1.29,1.31,617047,0
2017-05-22,1.33,1.33,1.29,1.29,281709,0
2017-05-23,1.29,1.32,1.28,1.32,467745,0
2017-05-24,1.33,1.33,1.26,1.29,322335,0
2017-05-25,1.29,1.32,1.28,1.31,271557,0
2017-05-26,1.3,1.31,1.28,1.31,348452,0
2017-05-30,1.3,1.32,1.28,1.3,469982,0
2017-05-31,1.29,1.31,1.26,1.31,505965,0
2017-06-01,1.31,1.31,1.27,1.275,316421,0
2017-06-02,1.28,1.28,1.25,1.25,767862,0
2017-06-05,1.25,1.26,1.21,1.25,754006,0
2017-06-06,1.25,1.25,1.21,1.22,398846,0
2017-06-07,1.22,1.24,1.165,1.21,558425,0
2017-06-08,1.21,1.28,1.21,1.28,691890,0
2017-06-09,1.28,1.3,1.21,1.22,688310,0
2017-06-12,1.22,1.25,1.19,1.23,300337,0
2017-06-13,1.23,1.26,1.21,1.26,323421,0
2017-06-14,1.26,1.26,1.21,1.245,626381,0
2017-06-15,1.23,1.24,1.15,1.15,500228,0
2017-06-16,1.15,1.19,1.131,1.15,681122,0
2017-06-19,1.15,1.2,1.15,1.18,490710,0
2017-06-20,1.19,1.2,1.12,1.13,328383,0
2017-06-21,1.14,1.14,1.11,1.14,314812,0
2017-06-22,1.14,1.14,1.11,1.12,440119,0
2017-06-23,1.13,1.21,1.13,1.18,577819,0
2017-06-26,1.19,1.23,1.16,1.23,448431,0
2017-06-27,1.23,1.26,1.18,1.21,604012,0
2017-06-28,1.21,1.27,1.2046,1.27,468020,0
2017-06-29,1.29,1.29,1.22,1.25,308398,0
2017-06-30,1.25,1.27,1.24,1.27,353024,0
2017-07-03,1.25,1.31,1.25,1.25,236262,0
2017-07-05,1.24,1.25,1.21,1.21,197285,0
2017-07-06,1.18,1.23,1.18,1.18,250340,0
2017-07-07,1.19,1.27,1.19,1.26,547509,0
2017-07-10,1.24,1.24,1.2,1.2,304564,0
2017-07-11,1.21,1.27,1.2,1.23,534810,0
2017-07-12,1.24,1.3,1.24,1.28,493607,0
2017-07-13,1.28,1.29,1.26,1.29,162577,0
2017-07-14,1.29,1.29,1.27,1.27,171650,0
2017-07-17,1.27,1.34,1.2499,1.34,906696,0
2017-07-18,1.34,1.4,1.3,1.36,1722402,0
2017-07-19,1.36,1.4,1.351,1.39,791738,0
2017-07-20,1.4,1.42,1.35,1.39,382413,0
2017-07-21,1.38,1.42,1.36,1.4,261359,0
2017-07-24,1.41,1.42,1.38,1.4,267129,0
2017-07-25,1.42,1.52,1.4199,1.51,1474389,0
2017-07-26,1.53,1.53,1.43,1.5,743285,0
2017-07-27,1.48,1.49,1.3901,1.47,515113,0
2017-07-28,1.44,1.49,1.4331,1.49,430939,0
2017-07-31,1.51,1.52,1.46,1.52,395305,0
2017-08-01,1.52,1.52,1.47,1.49,448067,0
2017-08-02,1.5,1.55,1.46,1.55,498274,0
2017-08-03,1.55,1.61,1.51,1.54,1618399,0
2017-08-04,1.5236,1.56,1.4901,1.56,812798,0
2017-08-07,1.58,1.67,1.55,1.64,1228588,0
2017-08-08,1.62,1.63,1.57,1.62,861081,0
2017-08-09,1.63,1.63,1.58,1.6,542459,0
2017-08-10,1.6,1.6,1.53,1.6,873624,0
2017-08-11,1.59,1.62,1.53,1.6,617603,0
2017-08-14,1.6,1.62,1.57,1.62,608153,0
2017-08-15,1.59,1.59,1.42,1.53,2142929,0
2017-08-16,1.49,1.65,1.49,1.65,2297023,0
2017-08-17,1.64,1.7,1.58,1.62,1232333,0
2017-08-18,1.6,1.63,1.5716,1.6,390133,0
2017-08-21,1.6,1.69,1.5911,1.69,1008806,0
2017-08-22,1.7,1.8,1.67,1.8,1871416,0
2017-08-23,1.8,1.85,1.74,1.85,1394655,0
2017-08-24,1.87,1.9,1.78,1.81,1304900,0
2017-08-25,1.83,1.84,1.8,1.81,786073,0
2017-08-28,1.83,1.85,1.82,1.83,1338301,0
2017-08-29,1.85,1.92,1.78,1.92,1577953,0
2017-08-30,1.92,1.92,1.85,1.9,970344,0
2017-08-31,1.9,1.95,1.86,1.92,674286,0
2017-09-01,1.94,2.02,1.94,2.02,1886765,0
2017-09-05,2.03,2.03,1.72,1.93,3344551,0
2017-09-06,1.92,2.02,1.86,1.99,1537067,0
2017-09-07,2.01,2.04,1.93,1.98,1314741,0
2017-09-08,1.95,1.95,1.84,1.92,1633834,0
2017-09-11,2.02,2.04,1.97,2.03,3049206,0
2017-09-12,2.04,2.05,1.97,2.04,1321522,0
2017-09-13,2,2.011,1.89,1.92,2255152,0
2017-09-14,1.87,1.94,1.78,1.89,1746510,0
2017-09-15,1.87,1.9,1.84,1.85,1032495,0
2017-09-18,1.85,1.8799,1.84,1.86,743284,0
2017-09-19,1.85,1.9,1.75,1.76,1475673,0
2017-09-20,1.76,1.9,1.68,1.9,1798763,0
2017-09-21,1.85,1.86,1.77,1.8,1349912,0
2017-09-22,1.79,1.84,1.77,1.82,601516,0
2017-09-25,1.85,1.85,1.71,1.71,1321985,0
2017-09-26,1.72,1.79,1.7,1.75,704234,0
2017-09-27,1.74,1.8263,1.73,1.78,966488,0
2017-09-28,1.76,1.89,1.73,1.85,941505,0
2017-09-29,1.86,1.89,1.82,1.85,743871,0
2017-10-02,1.87,1.935,1.85,1.91,924124,0
2017-10-03,1.86,2.1,1.86,2.1,3131710,0
2017-10-04,2.11,2.24,2.1,2.17,2128233,0
2017-10-05,2.21,2.3,2.1,2.18,1888620,0
2017-10-06,2.21,2.3,2.115,2.28,1591500,0
2017-10-09,2.35,2.375,2.21,2.275,1419717,0
2017-10-10,2.33,2.3701,2.28,2.34,1063035,0
2017-10-11,2.38,2.38,2.24,2.3,1011904,0
2017-10-12,2.25,2.32,2.23,2.27,1005993,0
2017-10-13,2.27,2.32,2.21,2.26,1201949,0
2017-10-16,2.32,2.34,2.245,2.27,1121882,0
2017-10-17,2.27,2.27,2.14,2.23,884548,0
2017-10-18,2.2,2.28,2.2,2.22,637497,0
2017-10-19,2.22,2.255,2.1223,2.23,1241531,0
2017-10-20,2.24,2.29,2.21,2.23,912715,0
2017-10-23,2.2,2.25,2.14,2.215,973812,0
2017-10-24,2.23,2.34,2.2,2.3,2022584,0
2017-10-25,2.34,2.34,2.22,2.28,1374576,0
2017-10-26,2.29,2.29,2.17,2.21,1050610,0
2017-10-27,2.1,2.15,1.54,2.06,3753989,0
2017-10-30,2.08,2.225,2.07,2.13,1707047,0
2017-10-31,2.1,2.25,2.05,2.22,1880680,0
2017-11-01,2.24,2.26,2.17,2.24,1052328,0
2017-11-02,2.22,2.26,2.185,2.2,1091630,0
2017-11-03,2.2,2.2,2.09,2.17,658912,0
2017-11-06,2.15,2.25,2.15,2.2,1190365,0
2017-11-07,2.18,2.22,2.12,2.22,1105497,0
2017-11-08,2.21,2.27,2.21,2.23,1526973,0
2017-11-09,2.22,2.26,2.18,2.21,1128376,0
2017-11-10,2.19,2.25,2.165,2.2,571946,0
