Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.04,4.22,4.04,4.11,60982,0
2005-02-28,4.1,4.13,3.98,3.98,111447,0
2005-03-01,3.99,3.99,3.8,3.82,140322,0
2005-03-02,3.81,3.9,3.81,3.84,96572,0
2005-03-03,3.83,3.9,3.8,3.8,107411,0
2005-03-04,3.85,3.9,3.75,3.8,363034,0
2005-03-07,3.78,3.85,3.77,3.78,93197,0
2005-03-08,3.78,3.86,3.75,3.83,183422,0
2005-03-09,3.86,4,3.62,3.71,326085,0
2005-03-10,3.34,3.39,3.2,3.2,2960271,0
2005-03-11,3.24,3.28,3,3,1447762,0
2005-03-14,3.12,3.2,3,3.17,541315,0
2005-03-15,3.18,3.2,3.02,3.03,278219,0
2005-03-16,3.01,3.08,3,3.05,280926,0
2005-03-17,3.09,3.1,3,3.03,391537,0
2005-03-18,3,3.07,2.99,3.03,263373,0
2005-03-21,3.1,3.14,3,3.04,306039,0
2005-03-22,3.1,3.13,3.02,3.02,160638,0
2005-03-23,3.05,3.1,3,3.01,155683,0
2005-03-24,3.06,3.07,3,3.01,193821,0
2005-03-28,3.05,3.08,3,3,234744,0
2005-03-29,3.02,3.09,2.81,2.81,301639,0
2005-03-30,2.87,3.02,2.85,2.91,316813,0
2005-03-31,2.9,2.99,2.89,2.99,166137,0
2005-04-01,2.99,3,2.9,2.94,106644,0
2005-04-04,3.01,3.1,2.97,3.01,249473,0
2005-04-05,3.05,3.07,2.97,3.01,191469,0
2005-04-06,2.97,3.08,2.95,2.98,106958,0
2005-04-07,2.98,3.05,2.82,3.02,146067,0
2005-04-08,3.06,3.07,2.93,3,107421,0
2005-04-11,3.04,3.05,2.94,2.96,64335,0
2005-04-12,3,3,2.88,2.98,80961,0
2005-04-13,3.03,3.07,2.95,3.01,77434,0
2005-04-14,3,3.02,2.91,2.94,113290,0
2005-04-15,2.92,3,2.9,2.96,185537,0
2005-04-18,2.93,2.99,2.93,2.95,172013,0
2005-04-19,2.97,2.99,2.91,2.93,198983,0
2005-04-20,2.92,2.97,2.82,2.84,179660,0
2005-04-21,2.84,2.87,2.69,2.77,245762,0
2005-04-22,2.75,2.84,2.73,2.74,179980,0
2005-04-25,2.79,2.79,2.69,2.73,103470,0
2005-04-26,2.92,3.03,2.84,2.87,469001,0
2005-04-27,2.87,2.98,2.87,2.93,304357,0
2005-04-28,2.95,2.99,2.89,2.89,186512,0
2005-04-29,3,3,2.7,2.7,185397,0
2005-05-02,2.7,2.82,2.7,2.72,146409,0
2005-05-03,2.79,2.79,2.66,2.73,98255,0
2005-05-04,2.68,2.74,2.61,2.61,116510,0
2005-05-05,2.6,2.67,2.55,2.55,157576,0
2005-05-06,2.57,2.63,2.5,2.52,321244,0
2005-05-09,2.46,2.65,2.45,2.45,209048,0
2005-05-10,2.36,2.55,2.34,2.42,199789,0
2005-05-11,2.48,2.48,2.26,2.41,103324,0
2005-05-12,2.45,2.56,2.42,2.49,168858,0
2005-05-13,2.57,2.57,2.42,2.47,79485,0
2005-05-16,2.47,2.49,2.43,2.44,290775,0
2005-05-17,2.45,2.47,2.37,2.41,194252,0
2005-05-18,2.47,2.47,2.41,2.43,117467,0
2005-05-19,2.43,2.47,2.36,2.38,101126,0
2005-05-20,2.37,2.4,2.31,2.34,260537,0
2005-05-23,2.33,2.58,2.25,2.33,1009887,0
2005-05-24,2.36,2.36,2.26,2.35,226625,0
2005-05-25,2.29,2.36,2.29,2.32,153414,0
2005-05-26,2.39,2.4,2.3,2.33,190290,0
2005-05-27,2.4,2.41,2.28,2.32,112049,0
2005-05-31,2.35,2.4,2.3,2.4,229728,0
2005-06-01,2.44,2.44,2.34,2.37,145467,0
2005-06-02,2.44,2.44,2.32,2.42,135346,0
2005-06-03,2.44,2.46,2.35,2.36,102703,0
2005-06-06,2.51,2.51,2.29,2.39,119503,0
2005-06-07,2.4,2.43,2.35,2.4,130296,0
2005-06-08,2.4,2.45,2.36,2.42,145780,0
2005-06-09,2.41,2.59,2.41,2.51,173577,0
2005-06-10,2.51,2.85,2.51,2.79,350990,0
2005-06-13,2.93,3.1,2.88,3.1,464858,0
2005-06-14,3.1,3.1,2.9,2.9,206941,0
2005-06-15,2.91,3,2.91,2.99,92227,0
2005-06-16,2.95,3.18,2.95,3,322882,0
2005-06-17,3.01,3.15,3,3.11,119187,0
2005-06-20,3.15,3.19,3.05,3.13,153706,0
2005-06-21,3.12,3.3,3.12,3.28,261240,0
2005-06-22,3.27,3.38,3.23,3.34,246054,0
2005-06-23,3.77,4.15,3.66,3.95,3681407,0
2005-06-24,3.96,4.02,3.75,3.77,687779,0
2005-06-27,3.9,3.9,3.4,3.49,529109,0
2005-06-28,3.5,3.83,3.45,3.8,384210,0
2005-06-29,3.81,3.88,3.75,3.78,267829,0
2005-06-30,3.78,3.8,3.56,3.69,191086,0
2005-07-01,3.7,3.72,3.4,3.47,346665,0
2005-07-05,3.39,3.64,3.37,3.57,110449,0
2005-07-06,3.67,3.72,3.59,3.72,141820,0
2005-07-07,3.65,3.67,3.45,3.62,208371,0
2005-07-08,3.62,3.76,3.62,3.68,127670,0
2005-07-11,3.65,3.78,3.61,3.76,176149,0
2005-07-12,3.76,3.94,3.65,3.79,211539,0
2005-07-13,3.8,3.94,3.71,3.9,145710,0
2005-07-14,3.85,3.96,3.85,3.91,187670,0
2005-07-15,3.95,3.95,3.84,3.93,137703,0
2005-07-18,3.9,3.93,3.65,3.9,262303,0
2005-07-19,3.82,4.07,3.82,4,299441,0
2005-07-20,4.05,4.28,3.97,4.27,310079,0
2005-07-21,4.17,4.58,4.15,4.57,367534,0
2005-07-22,4.55,4.57,4.3,4.41,436522,0
2005-07-25,4.41,4.58,4.31,4.31,156479,0
2005-07-26,4.29,4.32,4.17,4.25,173060,0
2005-07-27,4.25,4.46,4.22,4.37,318765,0
2005-07-28,4.26,4.34,3.75,3.77,666920,0
2005-07-29,3.75,3.82,3.28,3.44,577263,0
2005-08-01,3.47,3.57,3.36,3.56,218859,0
2005-08-02,3.56,3.77,3.5,3.76,223063,0
2005-08-03,3.74,3.86,3.64,3.73,173255,0
2005-08-04,3.7,3.85,3.7,3.79,175947,0
2005-08-05,3.72,3.82,3.64,3.73,244921,0
2005-08-08,3.67,3.76,3.55,3.56,170945,0
2005-08-09,3.52,3.6,3.47,3.55,177549,0
2005-08-10,3.48,3.62,3.48,3.61,199082,0
2005-08-11,3.57,3.66,3.54,3.66,98088,0
2005-08-12,3.61,3.65,3.4,3.45,126168,0
2005-08-15,3.44,3.67,3.41,3.6,154052,0
2005-08-16,3.56,3.65,3.53,3.55,80971,0
2005-08-17,3.52,3.62,3.52,3.56,69596,0
2005-08-18,3.55,3.71,3.55,3.68,104245,0
2005-08-19,3.74,3.85,3.69,3.74,174802,0
2005-08-22,3.74,3.8,3.74,3.75,83475,0
2005-08-23,3.85,3.85,3.71,3.73,95724,0
2005-08-24,3.66,3.79,3.6,3.6,88242,0
2005-08-25,3.59,3.8,3.59,3.73,76019,0
2005-08-26,3.68,3.8,3.68,3.76,63249,0
2005-08-29,3.72,3.75,3.62,3.71,47997,0
2005-08-30,3.68,3.76,3.66,3.76,47848,0
2005-08-31,3.66,3.76,3.6,3.75,115637,0
2005-09-01,3.69,3.82,3.67,3.82,168185,0
2005-09-02,3.76,3.9,3.75,3.9,80191,0
2005-09-06,3.9,4.09,3.89,4.05,115045,0
2005-09-07,4,4.04,3.92,3.92,143639,0
2005-09-08,3.89,4.11,3.89,4.09,130228,0
2005-09-09,4.08,4.08,3.99,4,61976,0
2005-09-12,4,4,3.85,3.9,111490,0
2005-09-13,3.9,3.92,3.83,3.87,118880,0
2005-09-14,3.84,3.91,3.84,3.85,71978,0
2005-09-15,3.86,3.9,3.79,3.84,77903,0
2005-09-16,3.8,3.89,3.8,3.83,40277,0
2005-09-19,3.82,3.84,3.73,3.78,111047,0
2005-09-20,3.78,3.94,3.78,3.85,129373,0
2005-09-21,3.84,3.84,3.7,3.73,107609,0
2005-09-22,3.74,4.01,3.6,3.69,282343,0
2005-09-23,3.67,3.7,3.6,3.67,141095,0
2005-09-26,3.7,3.75,3.6,3.6,102908,0
2005-09-27,3.58,3.59,3.45,3.45,120587,0
2005-09-28,3.45,3.7,3.45,3.66,103653,0
2005-09-29,3.68,3.68,3.56,3.59,30572,0
2005-09-30,3.74,3.74,3.49,3.59,95901,0
2005-10-03,3.56,3.63,3.43,3.5,84988,0
2005-10-04,3.45,3.5,3.42,3.42,74928,0
2005-10-05,3.43,3.48,3.3,3.39,174422,0
2005-10-06,3.3,3.38,3.06,3.1,228432,0
2005-10-07,3.05,3.2,3,3.18,127534,0
2005-10-10,3.1,3.22,3.06,3.17,124229,0
2005-10-11,3.14,3.22,3.06,3.09,89896,0
2005-10-12,3.06,3.19,2.78,3,302702,0
2005-10-13,2.93,3.08,2.87,2.92,122013,0
2005-10-14,2.95,3,2.89,2.9,321252,0
2005-10-17,2.9,3,2.9,3,135811,0
2005-10-18,2.99,3.02,2.88,2.88,86198,0
2005-10-19,2.88,2.96,2.8,2.88,111733,0
2005-10-20,2.88,2.96,2.8,2.87,79142,0
2005-10-21,2.89,2.92,2.84,2.9,57367,0
2005-10-24,2.93,3.03,2.9,2.97,126014,0
2005-10-25,3,3,2.89,3,67943,0
2005-10-26,3,3,2.81,2.9,152695,0
2005-10-27,2.9,2.92,2.8,2.9,105159,0
2005-10-28,2.87,3.09,2.78,3.03,149886,0
2005-10-31,2.96,3.3,2.95,3.29,181614,0
2005-11-01,3.28,3.28,3.09,3.12,68125,0
2005-11-02,3.1,3.25,3.06,3.2,74486,0
2005-11-03,3.24,3.38,3.24,3.35,81177,0
2005-11-04,3.46,3.54,3.34,3.54,237740,0
2005-11-07,3.5,3.6,3.46,3.53,83475,0
2005-11-08,3.47,3.53,3.45,3.47,74629,0
2005-11-09,3.47,3.52,3.41,3.44,70204,0
2005-11-10,3.51,3.51,3.39,3.44,62999,0
2005-11-11,3.39,3.51,3.32,3.35,76523,0
2005-11-14,3.31,3.4,3.19,3.26,82075,0
2005-11-15,3.23,3.36,3.23,3.3,92230,0
2005-11-16,3.25,3.33,3.25,3.26,43309,0
2005-11-17,3.31,3.37,3.01,3.22,321398,0
2005-11-18,3.23,3.34,3.22,3.33,156982,0
2005-11-21,3.26,3.46,3.26,3.38,109877,0
2005-11-22,3.34,3.49,3.31,3.4,100925,0
2005-11-23,3.38,3.45,3.33,3.39,107830,0
2005-11-25,3.35,3.42,3.33,3.38,30534,0
2005-11-28,3.38,3.41,3.34,3.4,75072,0
2005-11-29,3.4,3.4,3.33,3.35,63935,0
2005-11-30,3.3,3.35,3.26,3.28,82445,0
2005-12-01,3.25,3.39,3.21,3.34,54319,0
2005-12-02,3.33,3.41,3.31,3.38,63671,0
2005-12-05,3.38,3.4,3.21,3.36,75695,0
2005-12-06,3.32,3.33,3.16,3.22,106694,0
2005-12-07,3.2,3.21,3.04,3.1,89550,0
2005-12-08,3.1,3.16,3.08,3.1,56423,0
2005-12-09,3.04,3.4,3.04,3.25,105491,0
2005-12-12,3.25,3.4,3.17,3.2,124119,0
2005-12-13,3.19,3.23,3.18,3.19,60669,0
2005-12-14,3.3,3.39,3.2,3.21,59405,0
2005-12-15,3.23,3.35,3.21,3.21,100560,0
2005-12-16,3.11,3.15,3.06,3.13,163977,0
2005-12-19,3.21,3.23,3.09,3.17,113794,0
2005-12-20,3.13,3.26,3.05,3.1,119372,0
2005-12-21,3.09,3.15,3.01,3.11,134297,0
2005-12-22,3.07,3.11,3.01,3.1,119383,0
2005-12-23,3.06,3.13,3.04,3.08,98771,0
2005-12-27,3.06,3.11,3.01,3.06,175824,0
2005-12-28,3.01,3.07,3,3.03,80763,0
2005-12-29,3,3.05,2.94,2.95,177734,0
2005-12-30,2.9,2.96,2.88,2.96,217184,0
2006-01-03,2.96,2.98,2.91,2.95,38951,0
2006-01-04,2.89,2.99,2.86,2.99,41492,0
2006-01-05,2.93,3.08,2.82,3,183206,0
2006-01-06,3,3.15,3,3.12,67278,0
2006-01-09,3.06,3.38,3.06,3.38,170719,0
2006-01-10,3.41,3.41,3.24,3.28,58766,0
2006-01-11,3.26,3.3,3.16,3.18,81168,0
2006-01-12,3.14,3.23,3.14,3.23,34830,0
2006-01-13,3.19,3.2,3.08,3.16,92356,0
2006-01-17,3.15,3.17,3.04,3.05,53195,0
2006-01-18,3,3.14,2.94,3.02,117197,0
2006-01-19,3.06,3.17,3,3.07,77296,0
2006-01-20,3.02,3.06,3,3.01,61073,0
2006-01-23,3,3.04,2.95,3.01,70423,0
2006-01-24,3.04,3.07,2.99,3.07,51957,0
2006-01-25,3.04,3.14,3.03,3.05,50066,0
2006-01-26,3.02,3.11,3.02,3.06,43267,0
2006-01-27,3.03,3.11,3,3.09,46136,0
2006-01-30,3.05,3.19,3.05,3.13,34939,0
2006-01-31,3.15,3.35,3.1,3.33,157157,0
2006-02-01,3.34,3.34,3.15,3.26,58879,0
2006-02-02,3.22,3.26,3.19,3.22,37186,0
2006-02-03,3.24,3.31,3.19,3.27,26269,0
2006-02-06,3.23,3.32,3.21,3.25,30812,0
2006-02-07,3.21,3.35,3.21,3.28,41614,0
2006-02-08,3.21,3.32,3.18,3.29,71047,0
2006-02-09,3.21,3.32,3.2,3.27,75463,0
2006-02-10,3.23,3.24,3.16,3.22,42841,0
2006-02-13,3.2,3.26,3.11,3.16,69192,0
2006-02-14,3.11,3.27,3.1,3.25,121395,0
2006-02-15,3.21,3.3,3.16,3.26,109033,0
2006-02-16,3.23,3.36,3.21,3.35,126983,0
2006-02-17,3.3,3.39,3.28,3.35,75152,0
2006-02-21,3.35,3.37,3.19,3.27,54349,0
2006-02-22,3.26,3.3,3.18,3.29,47999,0
2006-02-23,3.25,3.3,3.17,3.24,75737,0
2006-02-24,3.21,3.29,3.19,3.26,94634,0
2006-02-27,3.22,3.3,3.2,3.28,72737,0
2006-02-28,3.24,3.34,3.23,3.29,78946,0
2006-03-01,3.34,3.44,3.29,3.41,230078,0
2006-03-02,3.43,3.43,3.31,3.41,118406,0
2006-03-03,3.42,3.42,3.32,3.38,71860,0
2006-03-06,3.37,3.4,3.32,3.35,70613,0
2006-03-07,3.37,3.38,3.3,3.33,54206,0
2006-03-08,3.3,3.41,3.3,3.41,53332,0
2006-03-09,3.41,3.41,3.35,3.37,90352,0
2006-03-10,3.35,3.4,3.34,3.39,79028,0
2006-03-13,3.38,3.72,3.35,3.59,302259,0
2006-03-14,3.63,3.72,3.57,3.58,149313,0
2006-03-15,3.62,3.79,3.52,3.72,187320,0
2006-03-16,3.7,3.72,3.51,3.53,73934,0
2006-03-17,3.53,3.61,3.41,3.5,84933,0
2006-03-20,3.55,3.55,3.44,3.49,72776,0
2006-03-21,3.5,3.5,3.35,3.36,76493,0
2006-03-22,3.35,3.39,3.25,3.35,125941,0
2006-03-23,3.34,3.45,3.34,3.38,68197,0
2006-03-24,3.4,3.48,3.3,3.46,100517,0
2006-03-27,3.46,3.46,3.26,3.26,218701,0
2006-03-28,3.28,3.32,3.25,3.3,54538,0
2006-03-29,3.34,3.34,3.12,3.26,216570,0
2006-03-30,3.25,3.3,3.2,3.26,103881,0
2006-03-31,3.26,3.33,3.2,3.33,106292,0
2006-04-03,3.38,3.38,3.2,3.21,85391,0
2006-04-04,3.19,3.25,3.14,3.22,57767,0
2006-04-05,3.2,3.23,3.17,3.22,87253,0
2006-04-06,3.18,3.2,3.09,3.16,104118,0
2006-04-07,3.15,3.2,3.1,3.1,56029,0
2006-04-10,3.14,3.19,3.05,3.08,69927,0
2006-04-11,3.05,3.08,2.9,2.92,135399,0
2006-04-12,2.94,3.08,2.93,3.06,98673,0
2006-04-13,3.08,3.21,3.02,3.17,61636,0
2006-04-17,3.17,3.24,3.08,3.19,63997,0
2006-04-18,3.16,3.2,3.09,3.18,81129,0
2006-04-19,3.15,3.23,3.14,3.22,108703,0
2006-04-20,3.23,3.24,3.08,3.1,82124,0
2006-04-21,3.08,3.23,3.08,3.23,44628,0
2006-04-24,3.21,3.25,3.15,3.22,68468,0
2006-04-25,3.22,3.33,3.14,3.25,72150,0
2006-04-26,3.23,3.23,3.11,3.2,56753,0
2006-04-27,3.2,3.2,3.09,3.13,68656,0
2006-04-28,3.09,3.15,3.02,3.06,73488,0
2006-05-01,3.11,3.12,3.06,3.1,86203,0
2006-05-02,3.09,3.11,3,3.07,57715,0
2006-05-03,3.06,3.19,2.97,3.1,95625,0
2006-05-04,3.05,3.2,3.05,3.15,107662,0
2006-05-05,3.44,3.49,3.29,3.4,1516143,0
2006-05-08,3.42,3.42,3.26,3.4,188928,0
2006-05-09,3.37,3.4,3.25,3.28,99556,0
2006-05-10,3.46,5,3.46,4.3,7528015,0
2006-05-11,4.41,5.6,4.3,5.34,6481521,0
2006-05-12,5.08,5.28,4.6,4.75,1511407,0
2006-05-15,4.69,4.9,4.47,4.82,832494,0
2006-05-16,4.78,4.8,4.23,4.27,672629,0
2006-05-17,4.21,5.04,4.05,4.93,2289090,0
2006-05-18,4.94,5.18,4.65,4.7,1472384,0
2006-05-19,4.65,4.68,4.35,4.48,407936,0
2006-05-22,4.5,4.5,4.24,4.25,208721,0
2006-05-23,4.25,4.52,4.25,4.49,221771,0
2006-05-24,4.49,4.49,4.16,4.35,274939,0
2006-05-25,4.39,4.52,4.3,4.33,153706,0
2006-05-26,4.34,4.5,4.34,4.4,186149,0
2006-05-30,4.42,4.47,4.31,4.4,169949,0
2006-05-31,4.4,4.43,4.3,4.37,108451,0
2006-06-01,4.3,4.84,4.3,4.69,501154,0
2006-06-02,4.66,4.72,4.45,4.6,218807,0
2006-06-05,4.58,4.99,4.54,4.71,382583,0
2006-06-06,4.75,4.75,4.4,4.5,238544,0
2006-06-07,4.54,4.75,4.41,4.54,316882,0
2006-06-08,4.55,4.55,4.34,4.42,231582,0
2006-06-09,4.42,4.5,4.05,4.17,230639,0
2006-06-12,4.16,4.3,3.9,4.08,230393,0
2006-06-13,4.08,4.14,3.89,3.99,203431,0
2006-06-14,4.02,4.02,3.8,3.9,251711,0
2006-06-15,3.85,3.91,3.65,3.81,296629,0
2006-06-16,3.8,3.85,3.77,3.78,169008,0
2006-06-19,3.68,3.85,3.65,3.77,242216,0
2006-06-20,3.75,3.92,3.71,3.89,154580,0
2006-06-21,3.81,3.93,3.75,3.83,265777,0
2006-06-22,3.79,3.8,3.55,3.62,324865,0
2006-06-23,3.56,3.81,3.55,3.7,260345,0
2006-06-26,3.72,3.77,3.58,3.69,115360,0
2006-06-27,3.66,3.7,3.5,3.56,173780,0
2006-06-28,3.56,3.65,3.51,3.64,114502,0
2006-06-29,3.62,3.84,3.58,3.81,248310,0
2006-06-30,3.8,3.86,3.73,3.85,121445,0
2006-07-03,3.83,3.85,3.81,3.83,25661,0
2006-07-05,3.83,3.83,3.51,3.75,276001,0
2006-07-06,3.75,3.75,3.55,3.59,106104,0
2006-07-07,3.54,3.56,3.29,3.35,467161,0
2006-07-10,3.35,3.45,3.3,3.45,109306,0
2006-07-11,3.45,3.45,3.11,3.33,523209,0
2006-07-12,3.3,3.38,3.2,3.3,173765,0
2006-07-13,3.3,3.31,3.09,3.25,463222,0
2006-07-14,3.15,3.26,3.08,3.2,227898,0
2006-07-17,3.13,3.24,3.02,3.1,280619,0
2006-07-18,3.1,3.12,2.96,3.09,233392,0
2006-07-19,3.08,3.15,3.05,3.13,265402,0
2006-07-20,3.15,3.18,3.05,3.11,141060,0
2006-07-21,3.1,3.1,2.97,3.06,425719,0
2006-07-24,3.07,3.14,3.03,3.08,268566,0
2006-07-25,3.11,3.11,3.05,3.05,136416,0
2006-07-26,3.07,3.17,2.95,3.17,306892,0
2006-07-27,3.14,3.16,3.07,3.16,163961,0
2006-07-28,3.16,3.16,3,3.15,161042,0
2006-07-31,3.18,3.32,3.14,3.3,301244,0
2006-08-01,3.26,3.35,3.25,3.32,200098,0
2006-08-02,3.36,3.75,3.36,3.63,850035,0
2006-08-03,3.65,3.73,3.48,3.57,127738,0
2006-08-04,3.62,3.82,3.5,3.64,234833,0
2006-08-07,3.67,3.67,3.44,3.52,135552,0
2006-08-08,3.56,3.6,3.45,3.51,98989,0
2006-08-09,3.55,3.55,3.43,3.47,78136,0
2006-08-10,3.43,3.48,3.4,3.47,96761,0
2006-08-11,3.54,3.54,3.4,3.41,51118,0
2006-08-14,3.39,3.5,3.38,3.45,86699,0
2006-08-15,3.5,3.55,3.42,3.5,111330,0
2006-08-16,3.48,3.89,3.48,3.85,285989,0
2006-08-17,3.9,4.13,3.81,3.97,394690,0
2006-08-18,3.99,4.02,3.85,3.98,112922,0
2006-08-21,3.96,4.04,3.85,4.04,144018,0
2006-08-22,4.04,4.04,3.96,4,124805,0
2006-08-23,4.03,4.09,3.89,3.95,156176,0
2006-08-24,3.99,4.01,3.93,3.97,100935,0
2006-08-25,3.96,3.97,3.77,3.82,99258,0
2006-08-28,3.9,3.9,3.61,3.67,162651,0
2006-08-29,3.59,3.67,3.56,3.57,122204,0
2006-08-30,3.54,3.87,3.54,3.83,136363,0
2006-08-31,3.8,3.86,3.63,3.73,131364,0
2006-09-01,3.76,3.92,3.71,3.88,120906,0
2006-09-05,3.94,4.02,3.89,3.97,145963,0
2006-09-06,3.96,4.34,3.95,4.3,383107,0
2006-09-07,4.35,4.42,3.98,4.04,359979,0
2006-09-08,4.02,4.08,3.9,3.95,99903,0
2006-09-11,3.96,3.96,3.75,3.84,101702,0
2006-09-12,3.81,3.87,3.79,3.85,58367,0
2006-09-13,3.82,4.04,3.76,3.78,153039,0
2006-09-14,3.78,3.93,3.65,3.73,130505,0
2006-09-15,3.78,3.92,3.69,3.81,109176,0
2006-09-18,3.9,4.05,3.75,4.03,156909,0
2006-09-19,4.07,4.22,3.82,4.13,232336,0
2006-09-20,4.13,4.2,4.05,4.08,100535,0
2006-09-21,4.1,4.1,3.95,3.97,54192,0
2006-09-22,3.96,4.02,3.92,3.92,88486,0
2006-09-25,3.9,3.92,3.77,3.82,104399,0
2006-09-26,3.79,3.98,3.75,3.94,84854,0
2006-09-27,3.96,4.03,3.8,3.91,74541,0
2006-09-28,3.89,3.95,3.81,3.93,108163,0
2006-09-29,3.95,3.95,3.45,3.7,493735,0
2006-10-02,3.75,3.85,3.57,3.76,147066,0
2006-10-03,3.74,3.78,3.65,3.69,79439,0
2006-10-04,3.7,3.85,3.63,3.85,82744,0
2006-10-05,3.82,3.94,3.8,3.86,301726,0
2006-10-06,3.78,3.85,3.68,3.68,427256,0
2006-10-09,3.63,3.8,3.58,3.62,237740,0
2006-10-10,3.65,3.76,3.53,3.74,204742,0
2006-10-11,3.69,3.72,3.57,3.59,267717,0
2006-10-12,3.65,3.65,3.25,3.35,600464,0
2006-10-13,3.48,3.72,3.36,3.62,361659,0
2006-10-16,3.65,3.75,3.58,3.65,350712,0
2006-10-17,3.66,3.67,3.57,3.6,123075,0
2006-10-18,3.64,3.7,3.52,3.6,284279,0
2006-10-19,3.57,3.62,3.5,3.57,95700,0
2006-10-20,3.55,3.65,3.53,3.57,196699,0
2006-10-23,4.35,4.45,3.66,3.7,8081327,0
2006-10-24,3.7,3.73,3.46,3.53,983957,0
2006-10-25,3.53,3.6,3.38,3.42,816440,0
2006-10-26,3.38,3.45,3.25,3.3,748802,0
2006-10-27,3.36,3.51,3.3,3.34,547608,0
2006-10-30,3.41,3.43,3.29,3.32,363104,0
2006-10-31,3.39,3.39,3.28,3.31,254415,0
2006-11-01,3.26,3.42,3.18,3.37,679387,0
2006-11-02,3.3,3.39,3.2,3.29,266504,0
2006-11-03,3.26,3.41,3.22,3.39,346309,0
2006-11-06,3.41,3.61,3.41,3.6,654345,0
2006-11-07,3.67,3.76,3.58,3.69,708617,0
2006-11-08,3.69,3.7,3.53,3.59,219172,0
2006-11-09,3.58,3.61,3.41,3.5,321272,0
2006-11-10,3.53,3.53,3.41,3.49,199772,0
2006-11-13,3.46,3.55,3.43,3.5,247508,0
2006-11-14,3.49,3.56,3.41,3.52,288386,0
2006-11-15,3.48,3.6,3.44,3.6,566287,0
2006-11-16,3.6,3.65,3.55,3.65,318457,0
2006-11-17,3.62,3.71,3.61,3.7,301405,0
2006-11-20,3.64,4.1,3.64,4.07,1512558,0
2006-11-21,4.08,4.08,3.97,4.01,679267,0
2006-11-22,3.99,4.04,3.96,4.01,317358,0
2006-11-24,3.99,4.11,3.98,4.08,169381,0
2006-11-27,4.08,4.21,4.03,4.08,540344,0
2006-11-28,4.09,4.15,4.04,4.07,313502,0
2006-11-29,4.05,4.2,4.02,4.2,251739,0
2006-11-30,4.16,4.2,4.04,4.06,372250,0
2006-12-01,4.03,4.07,3.98,4.04,277836,0
2006-12-04,4.04,4.09,3.96,4.05,160027,0
2006-12-05,4.07,4.07,4,4.02,124502,0
2006-12-06,4.05,4.06,3.99,4.06,119869,0
2006-12-07,4.04,4.06,3.93,4,175267,0
2006-12-08,3.96,4,3.95,3.97,184353,0
2006-12-11,3.96,3.96,3.73,3.76,454590,0
2006-12-12,3.84,3.85,3.7,3.74,535930,0
2006-12-13,3.75,3.76,3.48,3.58,449814,0
2006-12-14,3.58,3.65,3.53,3.59,301595,0
2006-12-15,3.57,3.68,3.54,3.59,250479,0
2006-12-18,3.55,3.61,3.44,3.5,370395,0
2006-12-19,3.47,3.55,3.4,3.49,332264,0
2006-12-20,3.49,3.5,3.39,3.4,233603,0
2006-12-21,3.4,3.45,3.31,3.43,317348,0
2006-12-22,3.37,3.69,3.37,3.63,246610,0
2006-12-26,3.59,3.7,3.54,3.59,200651,0
2006-12-27,3.59,3.79,3.49,3.68,222250,0
2006-12-28,3.65,3.75,3.59,3.65,125724,0
2006-12-29,3.62,3.75,3.53,3.62,227100,0
2007-01-03,3.67,3.93,3.66,3.69,380562,0
2007-01-04,3.7,3.76,3.58,3.67,124539,0
2007-01-05,3.65,3.86,3.65,3.85,338066,0
2007-01-08,3.82,3.86,3.7,3.76,158582,0
2007-01-09,3.79,4.27,3.79,4.07,727623,0
2007-01-10,4.09,4.13,3.93,3.97,159664,0
2007-01-11,3.95,4.25,3.95,4.19,425212,0
2007-01-12,4.16,4.33,4.01,4.27,237354,0
2007-01-16,4.33,4.35,4.09,4.28,156968,0
2007-01-17,4.28,4.45,4.04,4.42,390110,0
2007-01-18,4.4,4.6,4.25,4.51,483384,0
2007-01-19,4.5,4.56,4.25,4.41,271863,0
2007-01-22,4.38,4.43,4.2,4.34,197167,0
2007-01-23,4.35,4.38,4.22,4.32,149241,0
2007-01-24,4.31,4.66,4.26,4.59,366744,0
2007-01-25,4.57,4.61,4.39,4.41,203943,0
2007-01-26,4.38,4.38,4.2,4.31,161526,0
2007-01-29,4.34,4.36,4.21,4.25,133223,0
2007-01-30,4.23,4.34,4.2,4.3,163081,0
2007-01-31,4.27,4.6,4.27,4.42,228680,0
2007-02-01,4.42,4.6,4.37,4.45,263982,0
2007-02-02,4.5,4.5,4.3,4.32,167353,0
2007-02-05,4.3,4.35,4.25,4.26,94344,0
2007-02-06,4.26,4.44,4.15,4.39,157455,0
2007-02-07,4.36,4.42,4.28,4.31,147176,0
2007-02-08,4.31,4.48,4.31,4.41,189200,0
2007-02-09,4.38,4.38,4.3,4.31,90727,0
2007-02-12,4.35,4.45,4.29,4.35,54449,0
2007-02-13,4.34,4.39,4.27,4.33,125668,0
2007-02-14,4.31,4.39,4.19,4.2,126844,0
2007-02-15,4.24,4.24,3.87,3.9,492857,0
2007-02-16,3.93,4.1,3.84,4.09,355167,0
2007-02-20,4.09,4.12,4,4,163747,0
2007-02-21,4.04,4.06,3.9,3.93,112079,0
2007-02-22,3.93,4.05,3.93,4,162656,0
2007-02-23,4.04,4.06,3.95,3.95,100733,0
2007-02-26,3.97,4.1,3.93,4,69934,0
2007-02-27,3.95,4.03,3.79,3.91,219798,0
2007-02-28,3.8,4.05,3.76,3.95,194579,0
2007-03-01,3.94,4,3.8,3.95,166219,0
2007-03-02,3.94,4.12,3.9,3.95,173742,0
2007-03-05,3.9,3.95,3.84,3.89,189981,0
2007-03-06,3.92,4.06,3.89,4.01,156130,0
2007-03-07,4,4.03,3.9,3.9,166288,0
2007-03-08,3.94,4,3.9,3.93,108974,0
2007-03-09,3.96,4.12,3.94,4.03,221901,0
2007-03-12,4,4.1,3.96,4.07,543193,0
2007-03-13,4,4.19,3.91,3.93,284001,0
2007-03-14,3.92,4.15,3.85,4.07,171123,0
2007-03-15,4.04,4.16,4.04,4.08,164880,0
2007-03-16,4.04,4.2,4.04,4.13,134399,0
2007-03-19,4.14,4.27,4.05,4.16,186968,0
2007-03-20,4.15,4.38,4.1,4.31,289956,0
2007-03-21,4.28,4.45,4.26,4.26,264029,0
2007-03-22,4.29,4.4,4.27,4.31,116570,0
2007-03-23,4.34,4.41,4.21,4.4,171434,0
2007-03-26,4.43,4.6,4.4,4.5,295342,0
2007-03-27,4.54,4.55,4.38,4.46,179079,0
2007-03-28,4.51,4.64,4.41,4.56,242643,0
2007-03-29,4.61,4.83,4.57,4.73,346822,0
2007-03-30,5,5.33,4.92,5.13,2628278,0
2007-04-02,5.11,5.35,4.95,5.32,684676,0
2007-04-03,5.3,5.5,5.22,5.27,657077,0
2007-04-04,5.32,5.36,5.14,5.21,435900,0
2007-04-05,5.18,5.44,5.12,5.38,600601,0
2007-04-09,5.42,5.45,5.27,5.3,342821,0
2007-04-10,5.32,5.54,5.25,5.47,447533,0
2007-04-11,5.5,5.56,5.37,5.49,396261,0
2007-04-12,5.48,5.76,5.42,5.66,729031,0
2007-04-13,5.74,5.88,5.73,5.79,633597,0
2007-04-16,5.91,5.92,5.68,5.82,337732,0
2007-04-17,5.84,5.87,5.69,5.7,276715,0
2007-04-18,5.69,5.79,5.34,5.55,557764,0
2007-04-19,5.5,5.54,5.27,5.33,276026,0
2007-04-20,5.34,5.42,5.24,5.4,211111,0
2007-04-23,5.4,5.63,5.29,5.54,311790,0
2007-04-24,5.59,5.7,5.47,5.61,373090,0
2007-04-25,5.75,5.75,5.52,5.66,208800,0
2007-04-26,5.58,5.73,5.45,5.59,359717,0
2007-04-27,5.49,5.83,5.47,5.74,518834,0
2007-04-30,5.72,5.74,5.35,5.38,580199,0
2007-05-01,5.42,5.44,5.15,5.38,403335,0
2007-05-02,5.35,5.47,5.16,5.31,309100,0
2007-05-03,5.18,5.37,5.18,5.21,184969,0
2007-05-04,5.2,5.28,5.13,5.14,222714,0
2007-05-07,5.11,5.24,5.02,5.15,231033,0
2007-05-08,5.11,5.18,4.95,5.08,565772,0
2007-05-09,5.03,5.19,4.95,5.19,558379,0
2007-05-10,5.16,5.25,5,5.04,277178,0
2007-05-11,5.04,5.14,5,5.14,223337,0
2007-05-14,5.11,5.38,5.01,5.37,493137,0
2007-05-15,5.4,5.4,5.1,5.18,330782,0
2007-05-16,5.35,5.45,5.13,5.26,524010,0
2007-05-17,5.28,5.28,5.09,5.15,222024,0
2007-05-18,5.15,5.15,5.05,5.1,160616,0
2007-05-21,5.1,5.25,5.1,5.14,304295,0
2007-05-22,5.17,5.36,5.16,5.22,280830,0
2007-05-23,5.2,5.41,5.2,5.28,348090,0
2007-05-24,5.25,5.39,5.2,5.24,203758,0
2007-05-25,5.23,5.33,5.2,5.26,125983,0
2007-05-29,5.26,5.46,5.21,5.4,247105,0
2007-05-30,5.42,5.48,5.33,5.44,243254,0
2007-05-31,5.42,5.47,5.36,5.45,144578,0
2007-06-01,5.45,5.47,5.37,5.45,277682,0
2007-06-04,5.45,5.5,5.33,5.47,169034,0
2007-06-05,5.47,5.51,5.37,5.4,232140,0
2007-06-06,5.38,5.44,5.19,5.19,1002069,0
2007-06-07,5.15,5.23,5.11,5.18,548078,0
2007-06-08,5.14,5.22,5.12,5.16,220186,0
2007-06-11,5.12,5.27,5.02,5.04,261212,0
2007-06-12,5.12,5.18,4.9,4.93,360235,0
2007-06-13,4.98,5.09,4.79,5.03,254549,0
2007-06-14,5.06,5.08,4.98,5.01,284910,0
2007-06-15,5.03,5.04,4.88,5.04,164290,0
2007-06-18,5.02,5.2,5,5.09,255916,0
2007-06-19,5.12,5.23,5.11,5.13,171401,0
2007-06-20,5.17,5.19,5,5.01,232073,0
2007-06-21,5.17,5.25,4.96,4.96,455147,0
2007-06-22,4.98,5.2,4.89,4.98,6578387,0
2007-06-25,4.97,5.11,4.9,4.92,475989,0
2007-06-26,4.98,5.06,4.89,5.05,261509,0
2007-06-27,5.02,5.09,4.91,5.05,237860,0
2007-06-28,5.08,5.15,5.01,5.06,464450,0
2007-06-29,5.05,5.38,5.05,5.23,559077,0
2007-07-02,5.25,5.34,5.18,5.34,600037,0
2007-07-03,5.37,5.54,5.3,5.5,329084,0
2007-07-05,5.5,5.58,5.27,5.33,327736,0
2007-07-06,5.3,5.41,5.22,5.3,348215,0
2007-07-09,5.29,5.36,5.18,5.21,380421,0
2007-07-10,5.21,5.22,5.09,5.12,222226,0
2007-07-11,5.09,5.3,5.09,5.25,260675,0
2007-07-12,5.26,5.35,5.18,5.3,577006,0
2007-07-13,5.28,5.5,5.28,5.38,262909,0
2007-07-16,5.35,5.35,5.17,5.21,167634,0
2007-07-17,5.2,5.33,5.18,5.21,242160,0
2007-07-18,5.15,5.35,5.15,5.23,141471,0
2007-07-19,5.28,5.75,5.15,5.72,1246279,0
2007-07-20,5.71,5.99,5.66,5.72,831208,0
2007-07-23,5.72,5.78,5.55,5.69,436348,0
2007-07-24,5.64,5.72,5.33,5.46,436220,0
2007-07-25,5.49,5.85,5.44,5.68,382317,0
2007-07-26,5.67,5.86,5.42,5.7,663273,0
2007-07-27,5.67,5.67,5.41,5.5,443616,0
2007-07-30,6.04,6.19,5.71,5.75,5552788,0
2007-07-31,5.83,5.93,5.57,5.68,967834,0
2007-08-01,5.62,5.78,5.5,5.59,603831,0
2007-08-02,5.45,5.5,4.94,5.19,1328222,0
2007-08-03,5.2,5.34,4.94,5.01,721485,0
2007-08-06,5.09,5.19,4.87,5.15,774962,0
2007-08-07,5.09,5.25,4.98,5.19,489472,0
2007-08-08,5.25,5.76,5.23,5.75,1312929,0
2007-08-09,5.55,5.81,5.53,5.63,1485166,0
2007-08-10,5.46,5.47,5.1,5.41,1131328,0
2007-08-13,5.43,5.44,5.15,5.23,605017,0
2007-08-14,5.22,5.29,5.06,5.11,481076,0
2007-08-15,5.09,5.25,5.02,5.07,520023,0
2007-08-16,5,5.16,4.9,5.16,898124,0
2007-08-17,5.45,5.45,5.06,5.11,711211,0
2007-08-20,5.11,5.29,5.1,5.21,224403,0
2007-08-21,5.26,5.29,5.01,5.03,314082,0
2007-08-22,5.09,5.16,5,5.12,238106,0
2007-08-23,5.15,5.16,4.99,5.07,247499,0
2007-08-24,5.08,5.13,5,5.13,188958,0
2007-08-27,5.19,5.19,5.03,5.15,185688,0
2007-08-28,5.11,5.19,5.05,5.12,240464,0
2007-08-29,5.14,5.25,5.11,5.24,267105,0
2007-08-30,5.17,5.36,5.12,5.33,430997,0
2007-08-31,5.38,5.45,5.22,5.43,364170,0
2007-09-04,5.4,5.41,5.22,5.34,369147,0
2007-09-05,5.27,5.31,5.14,5.21,247892,0
2007-09-06,5.22,5.32,5.12,5.17,291394,0
2007-09-07,5.12,5.29,5.02,5.04,374697,0
2007-09-10,5.05,5.1,4.93,5,276142,0
2007-09-11,5.02,5.13,4.95,5.11,316159,0
2007-09-12,5.08,5.14,4.95,4.97,262275,0
2007-09-13,4.98,5.06,4.92,4.93,271687,0
2007-09-14,4.92,5.03,4.92,5.01,282741,0
2007-09-17,5.03,5.03,4.85,4.94,735701,0
2007-09-18,4.95,5.16,4.95,5.12,425124,0
2007-09-19,5.15,5.2,5.05,5.17,417299,0
2007-09-20,5.17,5.17,5.04,5.06,241958,0
2007-09-21,5.11,5.11,4.97,5.02,575598,0
2007-09-24,5.04,5.1,4.99,5.05,336672,0
2007-09-25,5.01,5.04,4.94,4.98,158641,0
2007-09-26,4.99,5.08,4.96,5.07,158846,0
2007-09-27,5.08,5.1,5,5.09,189990,0
2007-09-28,5.08,5.11,4.92,4.96,249074,0
2007-10-01,4.95,5.04,4.9,4.98,328836,0
2007-10-02,5,5.15,4.92,5.14,348524,0
2007-10-03,5.01,5.21,4.96,5.05,427575,0
2007-10-04,5.08,5.15,5.05,5.08,165259,0
2007-10-05,5.13,5.36,5.03,5.36,440345,0
2007-10-08,5.34,5.48,5.22,5.31,249730,0
2007-10-09,5.31,5.37,5.2,5.25,238112,0
2007-10-10,5.28,5.28,5.16,5.2,368468,0
2007-10-11,5.23,5.24,4.9,4.95,532340,0
2007-10-12,4.96,5.24,4.96,5.24,336072,0
2007-10-15,5.22,5.25,5.12,5.25,324763,0
2007-10-16,5.23,5.3,5.19,5.27,243493,0
2007-10-17,5.33,5.33,5.18,5.31,207379,0
2007-10-18,5.27,5.44,5.19,5.32,301381,0
2007-10-19,5.32,5.35,5,5,314943,0
2007-10-22,5,5.5,5,5.27,420858,0
2007-10-23,5.35,5.38,5.04,5.19,312136,0
2007-10-24,5.05,5.17,4.99,5.08,294384,0
2007-10-25,5.11,5.15,5,5.07,246835,0
2007-10-26,5.11,5.13,5.01,5.13,145441,0
2007-10-29,5.18,5.18,5.02,5.09,201049,0
2007-10-30,5.05,5.09,5,5.04,192556,0
2007-10-31,5.1,5.1,4.98,4.99,359865,0
2007-11-01,4.96,4.99,4.7,4.7,581587,0
2007-11-02,4.78,4.81,4.69,4.73,500964,0
2007-11-05,4.7,4.87,4.61,4.65,462504,0
2007-11-06,4.64,4.7,4.54,4.66,359494,0
2007-11-07,4.61,4.7,4.28,4.45,497311,0
2007-11-08,4.51,4.67,4.3,4.63,371422,0
2007-11-09,4.55,4.59,4.3,4.43,392826,0
2007-11-12,4.46,4.93,4.32,4.83,717325,0
2007-11-13,4.89,4.94,4.8,4.91,344025,0
2007-11-14,4.93,5.17,4.91,4.98,585877,0
2007-11-15,4.97,5.02,4.82,4.91,262800,0
2007-11-16,4.89,5.13,4.86,5.12,786013,0
2007-11-19,5.1,5.27,5,5.27,837216,0
2007-11-20,5.3,5.48,4.99,5.2,1096517,0
2007-11-21,5.12,5.23,5.01,5.18,266616,0
2007-11-23,5.22,5.27,5.14,5.21,167750,0
2007-11-26,5.2,5.22,5.05,5.09,452742,0
2007-11-27,5.09,5.27,5.05,5.2,680472,0
2007-11-28,5.28,5.4,5.18,5.31,871850,0
2007-11-29,5.32,5.7,5.32,5.7,853371,0
2007-11-30,5.75,5.75,5.6,5.66,602274,0
2007-12-03,5.68,5.71,5.61,5.64,422623,0
2007-12-04,5.6,5.72,5.57,5.67,471389,0
2007-12-05,5.78,5.82,5.67,5.72,506499,0
2007-12-06,5.75,5.76,5.55,5.72,584543,0
2007-12-07,5.71,5.73,5.5,5.66,375250,0
2007-12-10,5.7,5.73,5.64,5.68,383394,0
2007-12-11,5.78,5.78,5.45,5.47,504133,0
2007-12-12,5.63,5.69,5.53,5.6,474998,0
2007-12-13,5.52,5.59,5.35,5.48,1424390,0
2007-12-14,5.25,5.54,5.24,5.35,539976,0
2007-12-17,5.31,5.45,5.26,5.26,336092,0
2007-12-18,5.36,5.41,5.3,5.36,335173,0
2007-12-19,5.37,5.4,5.34,5.36,303638,0
2007-12-20,5.43,5.43,5.35,5.38,191651,0
2007-12-21,5.49,5.51,5.43,5.46,641651,0
2007-12-24,5.41,5.71,5.4,5.6,247918,0
2007-12-26,5.54,5.58,5.5,5.54,191033,0
2007-12-27,5.55,5.63,5.28,5.28,313416,0
2007-12-28,5.36,5.49,5.16,5.17,341868,0
2007-12-31,5.12,5.28,5.04,5.18,398647,0
2008-01-02,5.13,5.36,5.01,5.04,480280,0
2008-01-03,5.18,5.38,5.15,5.26,539858,0
2008-01-04,5.21,5.38,5.15,5.16,391695,0
2008-01-07,5.19,5.31,5.09,5.11,483395,0
2008-01-08,5.12,5.37,5.12,5.15,524517,0
2008-01-09,5.1,5.38,5.1,5.36,490114,0
2008-01-10,5.29,5.35,5.19,5.31,435661,0
2008-01-11,5.31,5.71,5.31,5.61,756446,0
2008-01-14,5.67,6.07,5.61,6.01,719034,0
2008-01-15,5.88,5.94,5.59,5.88,691736,0
2008-01-16,5.89,6.1,5.86,6,578811,0
2008-01-17,6,6.02,5.73,5.91,500655,0
2008-01-18,5.82,6.1,5.82,5.99,625361,0
2008-01-22,5.85,6.25,5.73,6.18,602883,0
2008-01-23,6.16,6.16,5.55,5.94,1123903,0
2008-01-24,5.99,6.04,5.83,5.96,430573,0
2008-01-25,6.02,6.1,5.92,6.05,375957,0
2008-01-28,6.06,6.55,6.05,6.29,1008504,0
2008-01-29,6.34,6.45,6.01,6.06,667548,0
2008-01-30,6.03,6.3,6.02,6.05,437876,0
2008-01-31,5.94,6.12,5.93,6.06,528902,0
2008-02-01,6.07,6.12,5.39,5.57,1308509,0
2008-02-04,5.75,6.04,5.67,6.04,682323,0
2008-02-05,5.88,6.04,5.83,5.95,636509,0
2008-02-06,5.99,6.18,5.86,5.9,1123573,0
2008-02-07,5.86,6.12,5.86,5.97,592872,0
2008-02-08,5.97,6.1,5.9,5.9,492826,0
2008-02-11,5.88,6.03,5.88,6,564732,0
2008-02-12,6.01,6.2,5.94,6.2,849375,0
2008-02-13,6.27,6.38,6.12,6.24,568360,0
2008-02-14,6.28,6.29,5.97,6,533139,0
2008-02-15,5.99,6.06,5.83,5.95,372217,0
2008-02-19,6.02,6.16,5.9,6,271580,0
2008-02-20,5.97,6.11,5.94,6,364126,0
2008-02-21,6.05,6.2,5.9,5.99,575954,0
2008-02-22,5.98,5.99,5.53,5.6,683016,0
2008-02-25,5.61,6.02,5.61,5.96,586596,0
2008-02-26,5.93,6.17,5.9,6.06,497657,0
2008-02-27,6,6.32,5.98,6.24,437882,0
2008-02-28,6.31,6.31,6.05,6.05,349629,0
2008-02-29,5.98,6.11,5.86,5.89,402797,0
2008-03-03,5.88,6.18,5.88,6.16,571805,0
2008-03-04,6.11,6.24,6.01,6.17,442952,0
2008-03-05,6.21,6.22,5.92,6.12,334945,0
2008-03-06,6.03,6.17,5.8,5.8,292720,0
2008-03-07,5.75,6.04,5.35,5.69,1067813,0
2008-03-10,5.68,6,5.68,5.92,657330,0
2008-03-11,6.06,6.1,5.88,6.04,652595,0
2008-03-12,6.01,6.18,5.95,6.06,625106,0
2008-03-13,6,6.14,5.9,6.06,376865,0
2008-03-14,6.1,6.1,5.87,5.92,461009,0
2008-03-17,5.84,5.92,5.62,5.71,518658,0
2008-03-18,5.88,5.95,5.75,5.93,562943,0
2008-03-19,6,6,5.75,5.79,320430,0
2008-03-20,5.88,5.91,5.75,5.87,884143,0
2008-03-24,5.91,6.08,5.88,6.06,384677,0
2008-03-25,6,6.12,5.97,6.1,419171,0
2008-03-26,6.06,6.09,5.93,5.95,399462,0
2008-03-27,6,6.13,5.94,6.01,780130,0
2008-03-28,6.04,6.14,5.93,5.95,367061,0
2008-03-31,5.98,6.1,5.92,6.03,449222,0
2008-04-01,6,6.28,6,6.17,653054,0
2008-04-02,6.24,6.28,6.04,6.13,354326,0
2008-04-03,6.08,6.24,6.08,6.19,399905,0
2008-04-04,6.2,6.5,6.1,6.43,1015095,0
2008-04-07,6.45,6.5,5.91,6.02,1355640,0
2008-04-08,5.97,6.02,5.82,5.95,594432,0
2008-04-09,5.96,5.96,5.61,5.61,1050632,0
2008-04-10,5.64,5.88,5.6,5.84,283827,0
2008-04-11,5.77,5.79,5.65,5.68,397353,0
2008-04-14,5.65,5.73,5.62,5.64,253439,0
2008-04-15,5.67,5.72,5.5,5.65,260207,0
2008-04-16,5.68,5.85,5.63,5.84,311215,0
2008-04-17,5.8,5.81,5.67,5.69,239570,0
2008-04-18,5.78,5.98,5.75,5.98,319942,0
2008-04-21,5.94,5.98,5.87,5.9,155183,0
2008-04-22,5.86,5.89,5.66,5.69,217287,0
2008-04-23,5.77,5.85,5.64,5.82,347060,0
2008-04-24,5.85,5.86,5.64,5.72,289868,0
2008-04-25,5.75,5.8,5.62,5.78,161345,0
2008-04-28,5.76,5.92,5.71,5.9,215751,0
2008-04-29,5.92,5.92,5.67,5.68,207347,0
2008-04-30,5.71,5.85,5.65,5.67,171723,0
2008-05-01,5.68,5.79,5.61,5.66,269266,0
2008-05-02,5.72,5.79,5.61,5.66,316898,0
2008-05-05,5.61,5.85,5.58,5.67,567876,0
2008-05-06,5.62,5.72,5.49,5.54,400323,0
2008-05-07,5.56,5.58,5.35,5.37,340365,0
2008-05-08,5.39,5.43,5.06,5.19,868110,0
2008-05-09,5.03,5.17,4.87,5.14,686649,0
2008-05-12,5.16,5.18,5,5.09,331542,0
2008-05-13,5.07,5.26,4.96,5.24,508966,0
2008-05-14,5.3,5.3,5.14,5.15,484951,0
2008-05-15,5.14,5.15,5.05,5.14,301747,0
2008-05-16,5.18,5.18,5.01,5.16,486192,0
2008-05-19,5.15,5.15,4.96,4.97,496455,0
2008-05-20,4.96,5.18,4.93,5.07,511364,0
2008-05-21,5.25,5.82,5.18,5.37,2837901,0
2008-05-22,5.41,6.53,5.28,5.71,2966977,0
2008-05-23,5.8,7.32,5.8,7.2,3700055,0
2008-05-27,6.74,7.25,6.71,7.09,1378165,0
2008-05-28,6.98,7.47,6.93,7.36,983859,0
2008-05-29,6.77,7.08,6.54,6.57,1609249,0
2008-05-30,6.61,6.93,6.6,6.84,804820,0
2008-06-02,6.85,7.08,6.68,6.8,665737,0
2008-06-03,6.8,6.95,6.73,6.8,483600,0
2008-06-04,6.79,7.1,6.75,7.05,863697,0
2008-06-05,7.17,7.84,7.11,7.46,1821197,0
2008-06-06,7.4,7.44,7.07,7.19,844081,0
2008-06-09,7.15,7.3,6.99,6.99,631003,0
2008-06-10,6.97,7.79,6.81,7.3,4872004,0
2008-06-11,7.34,7.4,7.02,7.08,865668,0
2008-06-12,7.15,7.25,6.96,6.98,589854,0
2008-06-13,7.14,7.15,7.02,7.15,365962,0
2008-06-16,7.09,7.2,7,7.05,439267,0
2008-06-17,7.05,7.05,6.75,6.78,657756,0
2008-06-18,6.72,6.75,6.47,6.63,971288,0
2008-06-19,6.65,6.75,6.52,6.75,358499,0
2008-06-20,6.72,6.81,6.57,6.64,778211,0
2008-06-23,6.69,6.74,6.53,6.54,307202,0
2008-06-24,6.43,6.56,6.35,6.37,443539,0
2008-06-25,6.41,6.72,6.41,6.64,805464,0
2008-06-26,6.58,6.68,6.45,6.45,604300,0
2008-06-27,6.42,6.56,6.29,6.48,2249056,0
2008-06-30,6.44,6.81,6.4,6.68,749451,0
2008-07-01,6.73,7.2,6.73,7.17,1284456,0
2008-07-02,7.13,7.32,7,7.32,872806,0
2008-07-03,7.31,7.5,7.3,7.49,493986,0
2008-07-07,7.48,7.75,7.32,7.46,1191429,0
2008-07-08,7.5,8.19,7.5,8.18,1592731,0
2008-07-09,8.18,8.24,7.95,7.95,1434058,0
2008-07-10,7.95,8.56,7.95,8.31,1171132,0
2008-07-11,8.25,8.34,7.95,8.22,580589,0
2008-07-14,8.3,8.3,8,8.21,335818,0
2008-07-15,8.13,8.56,8,8.49,598322,0
2008-07-16,8.47,8.58,8.35,8.52,923893,0
2008-07-17,8.57,8.87,8.53,8.76,774943,0
2008-07-18,8.75,8.81,8.45,8.53,486609,0
2008-07-21,8.61,8.75,8.45,8.69,384865,0
2008-07-22,8.5,8.74,7.15,7.71,2842577,0
2008-07-23,7.65,8.09,7.61,8.09,655219,0
2008-07-24,8.13,8.17,7.9,8.11,751616,0
2008-07-25,8.17,8.6,8.06,8.52,639735,0
2008-07-28,8.48,8.7,8.19,8.27,370797,0
2008-07-29,8.31,8.5,8.19,8.34,780342,0
2008-07-30,8.39,8.6,8.23,8.47,462596,0
2008-07-31,8.24,8.58,8.24,8.43,721181,0
2008-08-01,8.58,8.86,8.57,8.74,489587,0
2008-08-04,8.78,8.78,8.26,8.34,537548,0
2008-08-05,8.17,9.27,8.15,9.25,1356543,0
2008-08-06,8.97,9.04,8.63,8.88,674711,0
2008-08-07,8.79,8.85,8.17,8.17,1211753,0
2008-08-08,8.21,8.6,8.15,8.36,689645,0
2008-08-11,8.33,8.53,8.19,8.48,684082,0
2008-08-12,8.36,8.72,8.32,8.64,711210,0
2008-08-13,8.62,8.75,8.43,8.46,397964,0
2008-08-14,8.45,8.69,8.4,8.55,369251,0
2008-08-15,8.65,8.77,7.96,8.24,642761,0
2008-08-18,8.26,8.41,7.97,8,515256,0
2008-08-19,7.93,8.02,7.5,7.56,878552,0
2008-08-20,7.57,7.89,7.36,7.61,330893,0
2008-08-21,7.52,7.83,7.52,7.72,370794,0
2008-08-22,7.81,8.18,7.56,8.11,365064,0
2008-08-25,8.08,8.21,7.92,8.15,381343,0
2008-08-26,8.18,8.65,8.1,8.44,766880,0
2008-08-27,8.47,8.52,8.28,8.3,866641,0
2008-08-28,8.35,8.57,8.3,8.57,520850,0
2008-08-29,8.5,8.6,8.4,8.45,1004609,0
2008-09-02,8.59,8.93,8.31,8.57,707094,0
2008-09-03,8.57,9.17,8.39,9.08,1649604,0
2008-09-04,8.85,9.08,8.79,8.87,679047,0
2008-09-05,8.7,8.7,8.41,8.59,348492,0
2008-09-08,8.8,8.98,8.6,8.95,500326,0
2008-09-09,8.95,9,8.42,8.45,466930,0
2008-09-10,8.65,8.69,8.36,8.49,474920,0
2008-09-11,8.31,8.4,8.16,8.25,450750,0
2008-09-12,8.24,8.25,8.05,8.24,296807,0
2008-09-15,8.02,8.44,8,8.05,482721,0
2008-09-16,7.97,8.22,7.52,8.18,587213,0
2008-09-17,7.99,7.99,7.53,7.59,701258,0
2008-09-18,7.73,8.21,7.66,8.14,954653,0
2008-09-19,8.52,8.6,8.08,8.6,1588717,0
2008-09-22,8.55,8.56,7.86,7.9,542624,0
2008-09-23,7.93,8.17,7.77,7.87,460097,0
2008-09-24,7.8,8.2,7.8,8,371184,0
2008-09-25,8.05,8.32,7.91,8.29,502484,0
2008-09-26,8.11,8.56,8.01,8.4,631774,0
2008-09-29,8.28,8.3,7.77,7.96,650876,0
2008-09-30,8.02,8.06,7.87,7.94,325574,0
2008-10-01,7.91,8.16,7.85,8.05,414773,0
2008-10-02,8,8,7.77,7.77,460605,0
2008-10-03,7.91,8,7.75,7.78,521140,0
2008-10-06,7.67,7.77,6.88,7.1,1092973,0
2008-10-07,7.27,7.31,6.44,6.48,734673,0
2008-10-08,6.13,6.59,6,6.32,862908,0
2008-10-09,6.43,6.64,5.61,5.73,571124,0
2008-10-10,5.48,5.53,4.58,5.19,1368405,0
2008-10-13,5.16,6.31,5.16,6.31,863621,0
2008-10-14,6.49,6.58,6.18,6.47,722796,0
2008-10-15,6.48,6.48,5.56,5.73,1157887,0
2008-10-16,5.82,6.23,5.29,6.21,704259,0
2008-10-17,6.01,6.36,5.95,6.31,728765,0
2008-10-20,6.44,6.44,6.12,6.36,417828,0
2008-10-21,6.27,6.39,6,6.09,310540,0
2008-10-22,6,6.16,5.76,5.88,343583,0
2008-10-23,5.9,5.95,5.45,5.8,577296,0
2008-10-24,5.08,5.7,5.08,5.37,406434,0
2008-10-27,5.32,5.48,5.12,5.14,568946,0
2008-10-28,5.25,5.75,4.71,5.73,1104856,0
2008-10-29,5.77,6.08,5.44,5.85,655481,0
2008-10-30,6.05,6.18,5.75,6,400463,0
2008-10-31,5.99,6.14,5.82,6.09,428633,0
2008-11-03,6.09,6.39,6.09,6.28,404342,0
2008-11-04,6.44,6.69,6.31,6.62,468795,0
2008-11-05,6.34,6.69,5.35,5.42,912555,0
2008-11-06,5.35,5.54,5.19,5.4,691618,0
2008-11-07,5.45,5.6,5.17,5.52,673204,0
2008-11-10,5.64,5.79,5.3,5.72,597261,0
2008-11-11,5.66,6.02,5.61,5.71,925010,0
2008-11-12,5.55,6.67,5.55,6.27,1267691,0
2008-11-13,6.27,6.36,5.73,6.24,1070750,0
2008-11-14,6.03,6.26,5.82,5.83,885245,0
2008-11-17,5.78,5.93,5.15,5.24,1087204,0
2008-11-18,5.26,5.42,4.98,5.41,1057524,0
2008-11-19,5.41,5.62,4.78,4.78,812687,0
2008-11-20,4.65,5,4.47,4.79,1003013,0
2008-11-21,4.85,4.89,4.28,4.75,1058227,0
2008-11-24,4.68,5.57,4.66,5.46,854414,0
2008-11-25,5.59,5.64,5.17,5.53,1491538,0
2008-11-26,5.41,5.87,5.28,5.86,627717,0
2008-11-28,5.83,5.95,5.76,5.94,132698,0
2008-12-01,5.54,5.79,5.14,5.19,675775,0
2008-12-02,5.29,5.69,5.2,5.69,1298329,0
2008-12-03,5.56,5.85,5.36,5.58,919603,0
2008-12-04,5.5,6.4,5.46,5.74,997284,0
2008-12-05,5.65,6.39,5.5,6.35,1028882,0
2008-12-08,6.56,6.82,6.47,6.62,771191,0
2008-12-09,6.33,6.89,6.17,6.21,1032671,0
2008-12-10,6.28,6.85,6.28,6.63,743402,0
2008-12-11,7,7.04,6.16,6.24,2246495,0
2008-12-12,6.13,6.64,5.78,6.64,1419891,0
2008-12-15,6.71,6.71,5.82,5.97,808349,0
2008-12-16,6.09,6.3,5.85,6.03,722087,0
2008-12-17,5.75,6.08,5.63,5.68,973304,0
2008-12-18,5.7,5.97,5.53,5.64,660100,0
2008-12-19,5.77,5.89,5.42,5.53,1111226,0
2008-12-22,5.54,5.6,5.17,5.34,487746,0
2008-12-23,5.4,5.55,5.19,5.24,533311,0
2008-12-24,5.26,5.37,5.21,5.34,272836,0
2008-12-26,5.35,5.52,5.3,5.41,281286,0
2008-12-29,5.4,5.4,4.83,4.9,547353,0
2008-12-30,4.99,5.07,4.83,4.99,621167,0
2008-12-31,5.01,5.38,5.01,5.32,683139,0
2009-01-02,5.34,5.55,5.15,5.49,684841,0
2009-01-05,5.49,5.55,5.25,5.37,366249,0
2009-01-06,5.44,5.5,5.28,5.32,514902,0
2009-01-07,5.24,5.31,4.95,5.09,687724,0
2009-01-08,5.06,5.38,5.01,5.33,607856,0
2009-01-09,5.26,5.34,4.92,4.93,875821,0
2009-01-12,5.24,5.24,4.75,4.75,572430,0
2009-01-13,4.71,4.91,4.7,4.77,556912,0
2009-01-14,5.23,5.25,4.39,4.42,962007,0
2009-01-15,4.4,4.59,4.09,4.3,997950,0
2009-01-16,4.34,4.44,4.12,4.25,517186,0
2009-01-20,4.18,4.2,3.8,3.98,937442,0
2009-01-21,4,4.5,3.94,4.44,942626,0
2009-01-22,4.3,4.48,4.12,4.18,488618,0
2009-01-23,4.06,4.34,4.05,4.23,501058,0
2009-01-26,4.22,4.53,4.17,4.45,803009,0
2009-01-27,4.48,5.35,4.44,4.81,1813494,0
2009-01-28,4.87,5.2,4.86,5.13,622292,0
2009-01-29,5.06,5.06,4.63,4.66,968328,0
2009-01-30,5.05,5.08,4.72,4.91,550670,0
2009-02-02,4.86,4.97,4.63,4.68,515305,0
2009-02-03,4.7,4.88,4.6,4.78,373876,0
2009-02-04,4.76,4.93,4.54,4.59,535911,0
2009-02-05,4.6,4.93,4.56,4.79,975385,0
2009-02-06,4.99,5.02,4.8,4.91,319475,0
2009-02-09,4.91,4.99,4.68,4.85,348439,0
2009-02-10,4.84,4.91,4.46,4.46,337102,0
2009-02-11,4.5,4.72,4.5,4.64,180510,0
2009-02-12,4.59,4.73,4.47,4.68,267754,0
2009-02-13,4.67,4.68,4.48,4.57,292293,0
2009-02-17,4.46,4.5,4.2,4.21,384094,0
2009-02-18,4.24,4.34,4.1,4.21,303860,0
2009-02-19,4.27,4.51,4.13,4.42,439811,0
2009-02-20,4.36,4.54,4.32,4.5,459040,0
2009-02-23,4.52,4.55,4.33,4.35,618301,0
2009-02-24,4.39,4.46,4.3,4.43,633150,0
2009-02-25,4.38,4.58,4.36,4.49,507091,0
2009-02-26,4.51,4.64,4.45,4.57,487249,0
2009-02-27,4.48,4.59,3.98,4.03,716998,0
2009-03-02,3.98,4.81,3,3.14,1552494,0
2009-03-03,3.18,3.45,3.14,3.26,1730616,0
2009-03-04,3.31,3.46,3.15,3.4,650975,0
2009-03-05,3.31,3.34,3.02,3.1,529290,0
2009-03-06,3.13,3.23,3.01,3.1,454527,0
2009-03-09,3.08,3.33,3.01,3.04,341424,0
2009-03-10,3.07,3.14,2.72,2.87,842856,0
2009-03-11,3,3.36,2.88,3.3,1001026,0
2009-03-12,3.25,3.61,3.11,3.42,1037433,0
2009-03-13,3.43,3.59,3.39,3.53,364457,0
2009-03-16,3.57,3.57,3.33,3.37,472190,0
2009-03-17,3.36,3.55,3.25,3.55,327761,0
2009-03-18,3.39,3.6,3.3,3.52,428619,0
2009-03-19,3.58,3.6,3.46,3.56,510467,0
2009-03-20,3.3,4.66,3.3,4.05,2011564,0
2009-03-23,4.39,4.45,4.05,4.45,759151,0
2009-03-24,4.39,4.39,3.77,3.78,715262,0
2009-03-25,3.82,4.02,3.69,3.85,431960,0
2009-03-26,3.92,3.95,3.77,3.87,354374,0
2009-03-27,3.8,3.82,3.6,3.61,441799,0
2009-03-30,3.51,3.59,3.41,3.52,469483,0
2009-03-31,3.57,4.36,3.52,4.32,1082532,0
2009-04-01,4.26,4.26,3.99,4.12,1017129,0
2009-04-02,4.26,4.52,4.14,4.45,1299259,0
2009-04-03,4.43,4.43,4.16,4.37,911826,0
2009-04-06,4.3,4.45,4.2,4.29,700884,0
2009-04-07,4.21,4.21,4.01,4.03,1363295,0
2009-04-08,4.03,4.11,3.73,3.8,651350,0
2009-04-09,3.81,4.02,3.76,3.91,609037,0
2009-04-13,3.84,3.93,3.78,3.84,372078,0
2009-04-14,3.77,3.94,3.77,3.82,700830,0
2009-04-15,3.81,3.88,3.71,3.78,318733,0
2009-04-16,3.8,3.94,3.73,3.89,506883,0
2009-04-17,3.9,3.94,3.8,3.91,431774,0
2009-04-20,3.82,3.83,3.65,3.65,425361,0
2009-04-21,3.65,3.91,3.61,3.89,751639,0
2009-04-22,3.83,3.98,3.81,3.9,539266,0
2009-04-23,3.91,3.96,3.76,3.85,426080,0
2009-04-24,3.87,4.03,3.86,3.97,432047,0
2009-04-27,3.95,4.03,3.71,3.78,488751,0
2009-04-28,3.76,3.84,3.7,3.78,264686,0
2009-04-29,3.8,3.98,3.77,3.97,596618,0
2009-04-30,3.99,4.21,3.97,4.01,502100,0
2009-05-01,4,4.43,4,4.4,825550,0
2009-05-04,4.45,4.66,4.43,4.52,576208,0
2009-05-05,4.5,4.52,4.3,4.52,706883,0
2009-05-06,4.59,4.65,4.35,4.54,562188,0
2009-05-07,4.67,4.95,4.36,4.4,732552,0
2009-05-08,4.48,4.49,4.29,4.45,442580,0
2009-05-11,4.41,4.45,4.35,4.45,402750,0
2009-05-12,4.49,4.49,4.19,4.28,674019,0
2009-05-13,4.21,4.42,4.2,4.24,576433,0
2009-05-14,4.27,4.52,4.22,4.32,593235,0
2009-05-15,4.37,4.47,4.22,4.26,594668,0
2009-05-18,4.3,4.37,4.23,4.37,299032,0
2009-05-19,4.31,4.33,4.22,4.26,422702,0
2009-05-20,4.23,4.46,4.2,4.27,441881,0
2009-05-21,4.25,4.39,4.18,4.24,546162,0
2009-05-22,4.28,4.43,4.28,4.3,503073,0
2009-05-26,4.4,4.68,4.27,4.56,720276,0
2009-05-27,4.52,5.15,4.41,4.93,1153672,0
2009-05-28,5.04,5.15,4.73,4.97,778464,0
2009-05-29,5.08,5.17,4.93,5.17,753413,0
2009-06-01,5.17,5.26,4.97,5.1,490882,0
2009-06-02,5.13,5.23,5.08,5.12,429244,0
2009-06-03,5.1,5.19,5,5.17,460057,0
2009-06-04,5.17,5.48,5.16,5.43,755803,0
2009-06-05,5.5,5.9,5.45,5.54,1155629,0
2009-06-08,5.64,5.76,5.3,5.49,900058,0
2009-06-09,5.9,5.9,5.5,5.61,1008041,0
2009-06-10,5.64,5.82,5.39,5.5,498781,0
2009-06-11,5.39,5.91,5.39,5.81,890592,0
2009-06-12,5.83,6.16,5.8,6.04,1018293,0
2009-06-15,6,6.05,5.51,5.64,617778,0
2009-06-16,5.73,5.87,5.54,5.56,411299,0
2009-06-17,5.53,5.88,5.45,5.7,621793,0
2009-06-18,5.64,5.77,5.51,5.58,508439,0
2009-06-19,5.7,5.92,5.47,5.69,1248675,0
2009-06-22,5.68,5.77,5.24,5.24,1436212,0
2009-06-23,5.29,5.64,5.29,5.32,750726,0
2009-06-24,5.38,5.6,5.32,5.48,485272,0
2009-06-25,5.47,5.79,5.38,5.79,694215,0
2009-06-26,5.79,6.11,5.76,6.1,1472476,0
2009-06-29,6.09,6.2,5.99,6.06,717295,0
2009-06-30,6.08,6.17,5.94,6.08,552223,0
2009-07-01,6.14,6.29,6.09,6.25,423091,0
2009-07-02,6.13,6.3,5.87,5.9,627123,0
2009-07-06,5.86,5.86,5.67,5.77,444727,0
2009-07-07,5.79,6.14,5.72,5.97,965720,0
2009-07-08,6.01,6.21,5.55,5.6,1236789,0
2009-07-09,5.66,5.85,5.62,5.63,453879,0
2009-07-10,5.62,5.76,5.56,5.64,353562,0
2009-07-13,5.75,6.04,5.57,5.9,847001,0
2009-07-14,5.91,6.08,5.91,5.96,391263,0
2009-07-15,6,6.18,5.94,6.17,649875,0
2009-07-16,5.96,6.56,5.96,6.56,1175766,0
2009-07-17,6.54,6.64,6.41,6.46,521323,0
2009-07-20,6.53,6.88,6.52,6.85,596995,0
2009-07-21,6.87,6.88,6.59,6.73,529844,0
2009-07-22,6.84,7.24,6.75,6.94,876422,0
2009-07-23,7,7.3,6.95,7.27,747069,0
2009-07-24,7.2,7.49,7.15,7.49,586438,0
2009-07-27,7.49,7.5,7.17,7.25,683106,0
2009-07-28,7.09,7.49,7.05,7.43,856826,0
2009-07-29,7.39,7.42,7.09,7.26,615544,0
2009-07-30,7.37,7.67,7.33,7.42,636892,0
2009-07-31,7.37,7.57,7.27,7.41,628889,0
2009-08-03,7.4,7.4,5.94,6.82,3909953,0
2009-08-04,6.82,7.16,6.61,7.1,984701,0
2009-08-05,7.06,7.1,6.8,6.9,608806,0
2009-08-06,6.95,7.06,6.75,6.8,419389,0
2009-08-07,6.92,7.12,6.91,7,667410,0
2009-08-10,6.85,7.11,6.7,7.09,767025,0
2009-08-11,7.1,7.18,6.83,6.96,755265,0
2009-08-12,6.99,7.15,6.7,6.99,622078,0
2009-08-13,7.01,7.16,6.88,7.08,469968,0
2009-08-14,7.1,7.14,6.88,7.03,472507,0
2009-08-17,6.89,6.97,6.58,6.63,476024,0
2009-08-18,6.69,6.83,6.51,6.64,715267,0
2009-08-19,6.65,6.74,6.6,6.68,604422,0
2009-08-20,6.64,6.73,6.58,6.69,580330,0
2009-08-21,6.79,6.82,6.67,6.78,572737,0
2009-08-24,6.78,6.8,6.61,6.68,637467,0
2009-08-25,6.7,6.95,6.65,6.74,470718,0
2009-08-26,6.75,6.78,6.47,6.57,859858,0
2009-08-27,6.52,6.65,6.37,6.49,443952,0
2009-08-28,6.53,6.59,6.31,6.31,420624,0
2009-08-31,6.27,6.35,6.01,6.19,954004,0
2009-09-01,6.18,6.43,6.02,6.1,914395,0
2009-09-02,6.12,6.27,5.96,6.13,719164,0
2009-09-03,6.22,6.25,6.02,6.18,404411,0
2009-09-04,6.21,6.39,6.08,6.39,607999,0
2009-09-08,6.51,6.94,6.42,6.91,1686093,0
2009-09-09,10.89,12.49,10.75,11.8,74841583,0
2009-09-10,12.05,12.88,11.25,11.91,25493182,0
2009-09-11,12.09,12.12,10.82,11.06,11324737,0
2009-09-14,10.99,11.85,10.6,11.24,6474619,0
2009-09-15,11.27,11.7,11.13,11.23,4395818,0
2009-09-16,11.39,11.39,10.55,10.79,3806537,0
2009-09-17,10.6,11.08,10.22,10.57,5468509,0
2009-09-18,11.29,12.02,11.04,11.04,24884004,0
2009-09-21,11.08,12.4,10.93,11.48,7602814,0
2009-09-22,11.74,11.95,11.3,11.32,5956351,0
2009-09-23,11.4,11.44,10.89,10.92,3464684,0
2009-09-24,11.1,11.17,10.51,10.59,4146905,0
2009-09-25,10.51,10.52,10.06,10.16,3884023,0
2009-09-28,10.18,10.63,10.17,10.41,2721309,0
2009-09-29,10.38,10.54,10.05,10.2,2379890,0
2009-09-30,10.84,11,10.38,10.42,6133981,0
2009-10-01,10.41,10.55,9.82,9.83,4649414,0
2009-10-02,9.64,9.75,9.42,9.45,3875295,0
2009-10-05,9.61,10.05,9.5,9.91,3550026,0
2009-10-06,10.02,10.17,9.7,9.81,2740787,0
2009-10-07,9.74,9.89,9.57,9.88,1826318,0
2009-10-08,9.9,9.97,9.68,9.74,1703150,0
2009-10-09,9.72,9.95,9.63,9.69,1618874,0
2009-10-12,9.69,10.48,9.66,10.08,3170797,0
2009-10-13,9.97,10.2,9.8,9.88,2047292,0
2009-10-14,9.97,10.1,9.8,10.03,1611818,0
2009-10-15,9.91,10.14,9.85,10.07,1710625,0
2009-10-16,10.02,10.55,9.92,10.12,3656099,0
2009-10-19,10.27,10.28,10.03,10.06,1786806,0
2009-10-20,10.11,10.18,9.41,9.5,3402826,0
2009-10-21,9.61,9.75,9.21,9.25,2244499,0
2009-10-22,9.26,9.46,8.97,9.39,2529837,0
2009-10-23,9.45,9.55,9.1,9.18,1584973,0
2009-10-26,10.07,10.85,9.67,9.8,21695418,0
2009-10-27,9.5,9.5,8.11,8.31,15990083,0
2009-10-28,8.26,8.46,7.55,7.56,8074716,0
2009-10-29,7.71,8.02,7.58,7.78,4744915,0
2009-10-30,8.21,8.42,7.75,7.9,9108112,0
2009-11-02,8,8.08,7.36,7.61,4346495,0
2009-11-03,7.39,8.05,7.32,8.05,6616372,0
2009-11-04,7.62,7.73,7.07,7.14,9152777,0
2009-11-05,7.24,7.45,7.19,7.44,3256159,0
2009-11-06,7.36,7.46,7.25,7.39,2025697,0
2009-11-09,7.49,7.54,7.32,7.44,2457896,0
2009-11-10,7.43,7.85,7.27,7.83,5281405,0
2009-11-11,7.8,7.89,7.65,7.81,2970337,0
2009-11-12,7.81,8.15,7.72,7.77,4272259,0
2009-11-13,7.85,7.88,7.7,7.75,1744171,0
2009-11-16,7.8,7.95,7.76,7.84,2295464,0
2009-11-17,7.84,8.68,7.78,8.57,7112516,0
2009-11-18,9.57,9.6,8.56,8.77,28363425,0
2009-11-19,8.68,8.75,8.19,8.34,6629974,0
2009-11-20,8.3,8.54,8.1,8.42,4262303,0
2009-11-23,8.64,8.67,8.41,8.54,3487950,0
2009-11-24,8.42,8.5,8.2,8.4,2091659,0
2009-11-25,8.42,8.55,8.31,8.45,1802921,0
2009-11-27,8.08,8.39,8.05,8.22,1251458,0
2009-11-30,8.23,8.39,8.05,8.12,2428103,0
2009-12-01,8.15,8.3,8.14,8.27,1911377,0
2009-12-02,8.17,8.53,8.16,8.5,2109491,0
2009-12-03,8.5,9.05,8.5,8.78,4974789,0
2009-12-04,8.88,8.95,8.33,8.58,2802790,0
2009-12-07,8.6,8.8,8.51,8.57,1994135,0
2009-12-08,8.54,8.68,8.37,8.42,1544109,0
2009-12-09,8.4,8.54,8.3,8.53,1147435,0
2009-12-10,8.57,8.74,8.52,8.56,1504939,0
2009-12-11,8.59,8.62,8.42,8.54,1134240,0
2009-12-14,8.58,8.9,8.55,8.85,2139164,0
2009-12-15,8.81,9.45,8.79,9.36,7096209,0
2009-12-16,9.47,9.59,9.2,9.3,2541147,0
2009-12-17,9.21,9.37,9.02,9.08,2335731,0
2009-12-18,9.17,9.3,9.05,9.24,2270384,0
2009-12-21,9.28,9.75,9.26,9.74,3064359,0
2009-12-22,9.75,10.21,9.71,10.03,4877108,0
2009-12-23,10.16,10.2,10,10.02,1857100,0
2009-12-24,10.05,10.05,9.83,9.93,1496669,0
2009-12-28,9.97,10.05,9.58,9.67,1972093,0
2009-12-29,10.04,10.06,9.21,9.28,5054906,0
2009-12-30,9.21,9.52,9.09,9.31,2193411,0
2009-12-31,9.32,9.44,9.18,9.2,1333983,0
2010-01-04,9.27,9.55,9.24,9.44,1623815,0
2010-01-05,9.46,9.53,9.22,9.32,1821508,0
2010-01-06,9.28,9.47,9.18,9.23,2052238,0
2010-01-07,9.75,10.28,9.56,10.23,11354633,0
2010-01-08,10,10.25,9.88,10.21,4019342,0
2010-01-11,10.79,10.93,10.49,10.54,5131753,0
2010-01-12,10.34,10.42,9.89,9.92,3523836,0
2010-01-13,10.05,10.19,9.77,9.84,2726576,0
2010-01-14,9.88,9.9,9.62,9.65,2814227,0
2010-01-15,9.76,9.79,9.15,9.34,4107134,0
2010-01-19,9.4,9.48,9.26,9.46,3121535,0
2010-01-20,9.35,9.58,9.23,9.54,3162361,0
2010-01-21,9.57,9.58,9.13,9.15,3104023,0
2010-01-22,9.15,9.31,8.86,8.91,3297113,0
2010-01-25,9.06,9.08,8.65,8.68,2611246,0
2010-01-26,8.68,8.94,8.59,8.7,2408455,0
2010-01-27,8.68,8.79,8.5,8.74,2133972,0
2010-01-28,8.84,9.03,8.6,8.73,2166410,0
2010-01-29,8.8,8.9,8.45,8.45,2373924,0
2010-02-01,8.53,8.67,8.41,8.63,1480204,0
2010-02-02,8.61,8.85,8.53,8.8,1684915,0
2010-02-03,8.75,9.05,8.75,9.01,2440172,0
2010-02-04,8.85,8.91,8.19,8.43,6281177,0
2010-02-05,8.43,8.55,8.12,8.32,4873425,0
2010-02-08,8.29,8.46,8.14,8.24,2190827,0
2010-02-09,8.31,8.5,8.17,8.46,2353191,0
2010-02-10,8.68,8.86,8.4,8.54,2994451,0
2010-02-11,8.5,8.59,8.35,8.4,2698763,0
2010-02-12,8.31,8.65,8.25,8.65,2217176,0
2010-02-16,8.77,8.8,8.56,8.67,1761352,0
2010-02-17,8.72,8.74,8.52,8.57,1285919,0
2010-02-18,8.52,8.54,8.37,8.44,1427513,0
2010-02-19,8.44,8.5,8.32,8.49,932496,0
2010-02-22,8.54,8.8,8.33,8.77,2516043,0
2010-02-23,8.8,8.8,8.35,8.38,2050953,0
2010-02-24,8.45,8.54,8.4,8.43,1433023,0
2010-02-25,8.29,8.42,8.15,8.41,1353434,0
2010-02-26,8.47,8.47,8.31,8.4,1058491,0
2010-03-01,8.76,8.94,8.68,8.88,4066970,0
2010-03-02,8.89,9.42,8.88,9.31,4170170,0
2010-03-03,9.32,9.44,9.03,9.13,2811888,0
2010-03-04,9.19,9.42,9.11,9.37,2165058,0
2010-03-05,9.49,9.53,9.3,9.38,1871519,0
2010-03-08,9.55,9.8,9.51,9.65,3856520,0
2010-03-09,9.5,9.6,9.08,9.18,4509321,0
2010-03-10,9.21,9.42,9.16,9.42,2371521,0
2010-03-11,9.33,9.37,9.16,9.31,1208697,0
2010-03-12,9.3,9.31,9.2,9.26,1004317,0
2010-03-15,9.22,9.29,9.02,9.11,1154447,0
2010-03-16,9.02,9.21,9.01,9.18,1145583,0
2010-03-17,9.24,9.33,9.15,9.25,1243458,0
2010-03-18,9.28,9.3,9.03,9.1,1269480,0
2010-03-19,9.15,9.16,8.76,8.8,1768690,0
2010-03-22,8.7,8.94,8.65,8.91,1650369,0
2010-03-23,8.94,9.76,8.88,9.7,6645421,0
2010-03-24,9.61,10.03,9.4,9.61,5673851,0
2010-03-25,9.8,9.8,9.36,9.36,2070775,0
2010-03-26,9.7,9.72,9.27,9.34,2655458,0
2010-03-29,9.35,9.4,9.04,9.06,3317063,0
2010-03-30,9.1,9.14,8.8,8.9,2282820,0
2010-03-31,8.89,8.93,8.7,8.73,2182344,0
2010-04-01,8.85,9.02,8.76,8.82,1810959,0
2010-04-05,8.9,9.07,8.78,9.07,1508878,0
2010-04-06,9.05,9.15,8.92,9.1,1261378,0
2010-04-07,9.07,9.09,8.71,8.84,1749458,0
2010-04-08,8.77,8.85,8.66,8.72,1518878,0
2010-04-09,8.72,8.94,8.66,8.79,1536298,0
2010-04-12,8.78,8.83,8.68,8.71,1171774,0
2010-04-13,8.8,8.9,8.71,8.87,1560630,0
2010-04-14,9.18,9.31,8.92,9.12,4211889,0
2010-04-15,9.24,9.32,9.13,9.26,2360642,0
2010-04-16,9.21,9.27,8.97,8.99,2699511,0
2010-04-19,8.98,9.08,8.71,8.81,1806324,0
2010-04-20,8.93,9,8.8,8.97,1595539,0
2010-04-21,9.02,9.03,8.85,8.93,946449,0
2010-04-22,8.79,8.93,8.72,8.93,1104832,0
2010-04-23,8.89,9,8.76,8.93,1151337,0
2010-04-26,9,9.01,8.8,8.82,1221844,0
2010-04-27,9.01,9.75,8.93,9.56,7338463,0
2010-04-28,9.65,10.03,9.56,9.69,4608429,0
2010-04-29,9.82,10.35,9.77,10.19,7862530,0
2010-04-30,10.28,10.62,10.15,10.19,5422143,0
2010-05-03,10.5,10.62,10.17,10.32,4389253,0
2010-05-04,10,12,9.65,11.75,17491327,0
2010-05-05,11.31,12.25,11.08,12.01,8832956,0
2010-05-06,11.81,12.24,9.39,10.92,9853512,0
2010-05-07,11.23,11.85,10.36,10.75,10595124,0
2010-05-10,11.44,11.67,11.14,11.46,4220459,0
2010-05-11,11.27,12.44,11.18,12.1,8209210,0
2010-05-12,12.36,12.53,12.05,12.35,6147497,0
2010-05-13,12.43,12.6,12.11,12.28,3922662,0
2010-05-14,12.12,12.2,11.62,11.84,3843393,0
2010-05-17,12.02,12.54,11.96,12.47,6272166,0
2010-05-18,13.1,13.68,12.75,13.2,17016406,0
2010-05-19,12.8,12.85,12.06,12.25,7941087,0
2010-05-20,11.6,11.84,11.27,11.34,6611421,0
2010-05-21,10.77,11.57,10.66,11.21,5694474,0
2010-05-24,11.43,12.15,11.36,11.92,5223159,0
2010-05-25,11.51,11.92,11.02,11.9,4570553,0
2010-05-26,12.41,12.45,11.51,11.65,4488420,0
2010-05-27,11.99,12.13,11.84,12.08,3536357,0
2010-05-28,12.35,13.04,12.2,12.66,8380748,0
2010-06-01,12.53,12.88,12.2,12.2,3787676,0
2010-06-02,12.45,12.87,12.21,12.8,5076841,0
2010-06-03,12.76,12.94,12.4,12.55,3927065,0
2010-06-04,12.3,12.77,12.2,12.35,4475402,0
2010-06-07,12.78,12.8,11.85,11.94,3583004,0
2010-06-08,12.18,12.23,11.56,11.88,4004866,0
2010-06-09,11.91,12.34,11.78,11.92,3297001,0
2010-06-10,12.12,12.24,11.84,12.12,2795542,0
2010-06-11,11.93,12.24,11.85,12.23,2483584,0
2010-06-14,12.36,12.37,11.9,11.94,3185983,0
2010-06-15,11.37,11.65,10.84,10.95,11756661,0
2010-06-16,10.71,11.05,10.37,10.99,5107169,0
2010-06-17,11.05,11.12,10.46,10.6,3841619,0
2010-06-18,10.43,10.48,9.89,10.05,6966298,0
2010-06-21,10.31,10.35,9.58,9.64,5752649,0
2010-06-22,9.81,10.33,9.73,9.8,5445066,0
2010-06-23,9.85,9.9,9.52,9.68,3869693,0
2010-06-24,9.63,9.74,9.42,9.5,3192696,0
2010-06-25,9.51,10.15,9.42,9.91,4919682,0
2010-06-28,10.21,10.3,9.77,9.81,3925954,0
2010-06-29,9.6,9.95,9.45,9.76,4151422,0
2010-06-30,9.91,10.1,9.43,9.6,4003412,0
2010-07-01,9.57,9.66,8.89,9.53,3952578,0
2010-07-02,9.59,9.62,9.26,9.54,2416328,0
2010-07-06,10,10.08,9.47,9.51,3394893,0
2010-07-07,9.62,11.25,9.6,10.67,9960524,0
2010-07-08,11.12,11.85,10.38,11.69,12793347,0
2010-07-09,11.72,12.09,11.31,11.52,10689554,0
2010-07-12,11.54,11.6,10.28,10.65,11782392,0
2010-07-13,11.61,12.75,11.57,12.44,30990495,0
2010-07-14,12.6,12.98,11.5,12.11,18688988,0
2010-07-15,12.11,12.11,12.11,12.11,3229662,0
2010-07-16,5.11,5.47,4.9,5.41,42307057,0
2010-07-19,5.24,5.32,4.69,4.96,19767158,0
2010-07-20,4.84,5.15,4.71,5.09,8743961,0
2010-07-21,5.12,5.94,5.06,5.64,18124844,0
2010-07-22,5.7,6.08,5.58,5.78,11134425,0
2010-07-23,5.79,5.9,5.69,5.75,3983809,0
2010-07-26,5.77,5.78,5.57,5.76,3643057,0
2010-07-27,5.79,5.82,5.66,5.78,2230287,0
2010-07-28,5.78,5.79,5.61,5.64,2228537,0
2010-07-29,5.7,5.74,5.42,5.53,3121624,0
2010-07-30,5.48,5.71,5.43,5.66,2671913,0
2010-08-02,5.7,5.77,5.62,5.74,2589514,0
2010-08-03,5.5,5.63,5.29,5.35,5773532,0
2010-08-04,5.35,5.4,5.07,5.19,3980795,0
2010-08-05,5.23,5.3,5.11,5.26,2662363,0
2010-08-06,5.26,5.3,5.1,5.3,2118220,0
2010-08-09,5.31,5.31,5.2,5.26,1311692,0
2010-08-10,5.21,5.3,5.07,5.25,1564342,0
2010-08-11,5.13,5.18,5.04,5.07,1711032,0
2010-08-12,5,5.48,5,5.46,3054009,0
2010-08-13,5.4,5.47,5.22,5.33,2208640,0
2010-08-16,5.28,5.42,5.14,5.37,1618169,0
2010-08-17,5.41,5.56,5.34,5.54,2076062,0
2010-08-18,5.52,5.69,5.47,5.66,2008095,0
2010-08-19,5.64,5.67,5.27,5.29,2336423,0
2010-08-20,5.27,5.45,5.24,5.45,1291258,0
2010-08-23,5.47,5.47,5.25,5.33,1760083,0
2010-08-24,5.22,5.41,5.19,5.36,1634954,0
2010-08-25,5.3,5.51,5.25,5.49,1798626,0
2010-08-26,5.5,5.55,5.33,5.4,1504850,0
2010-08-27,5.45,5.64,5.39,5.61,1725071,0
2010-08-30,5.61,5.69,5.54,5.6,1584826,0
2010-08-31,5.58,5.77,5.55,5.63,1694839,0
2010-09-01,5.76,5.83,5.69,5.72,1709247,0
2010-09-02,5.79,6.55,5.76,6.34,6510137,0
2010-09-03,6.31,6.35,5.89,6.26,3655931,0
2010-09-07,6.19,6.33,5.95,5.98,1978813,0
2010-09-08,6.02,6.39,6.02,6.33,2419282,0
2010-09-09,6.39,6.39,6.06,6.11,1499875,0
2010-09-10,6.11,6.39,6.09,6.31,2283968,0
2010-09-13,6.38,6.38,6.11,6.14,1535709,0
2010-09-14,6.1,6.21,5.92,5.98,2233634,0
2010-09-15,5.98,6.36,5.95,6.35,3151774,0
2010-09-16,6.34,6.49,5.86,6.26,5533832,0
2010-09-17,6.17,6.25,6.01,6.06,2982875,0
2010-09-20,6.05,6.18,5.99,6.18,2170905,0
2010-09-21,7.05,7.36,6.7,6.74,26813947,0
2010-09-22,7.19,7.28,6.95,6.97,10095687,0
2010-09-23,6.96,7.17,6.84,6.94,3861375,0
2010-09-24,7.07,7.11,6.66,6.76,3258719,0
2010-09-27,6.86,6.88,6.67,6.74,2766253,0
2010-09-28,6.75,6.75,6.52,6.6,3065926,0
2010-09-29,6.65,6.75,6.52,6.56,2412244,0
2010-09-30,6.63,6.73,6.5,6.69,2617220,0
2010-10-01,6.75,6.75,6.52,6.58,1800460,0
2010-10-04,6.55,6.69,6.33,6.38,2329245,0
2010-10-05,6.47,6.65,6.43,6.56,2700287,0
2010-10-06,6.6,6.85,6.5,6.8,2760662,0
2010-10-07,6.88,6.97,6.75,6.86,2102441,0
2010-10-08,6.85,7.04,6.76,6.86,3141830,0
2010-10-11,6.95,6.97,6.66,6.69,1647924,0
2010-10-12,6.63,6.67,6.56,6.59,1501067,0
2010-10-13,6.6,6.72,6.56,6.66,1428418,0
2010-10-14,6.66,6.69,6.56,6.58,1057036,0
2010-10-15,6.66,6.67,6.51,6.53,1361542,0
2010-10-18,6.57,6.6,6.27,6.3,2718855,0
2010-10-19,6.22,6.28,6.01,6.04,3050815,0
2010-10-20,5.94,6.28,5.28,6.21,7717396,0
2010-10-21,6.22,6.28,5.75,5.94,2374088,0
2010-10-22,5.87,6.24,5.83,6.08,2095943,0
2010-10-25,6.29,6.38,6.03,6.07,2142831,0
2010-10-26,6.06,6.49,6,6.46,3863252,0
2010-10-27,6.45,6.68,6.07,6.08,5194515,0
2010-10-28,6.14,6.26,6.09,6.13,2718136,0
2010-10-29,8.02,8.39,7.48,7.75,22244487,0
2010-11-01,7.65,7.65,6.97,7.08,8721305,0
2010-11-02,7.22,7.53,7.1,7.25,4428864,0
2010-11-03,7.35,7.43,7,7.07,2835101,0
2010-11-04,7.13,7.2,6.96,7.09,2199745,0
2010-11-05,7,7.18,6.97,7.12,2088231,0
2010-11-08,7.11,7.11,6.91,7.05,1540367,0
2010-11-09,6.88,7.11,6.69,6.81,2638838,0
2010-11-10,6.86,6.94,6.58,6.89,1738575,0
2010-11-11,6.7,6.81,6.63,6.74,1410340,0
2010-11-12,6.71,6.79,6.58,6.6,1191044,0
2010-11-15,6.68,6.77,6.6,6.71,1062028,0
2010-11-16,6.7,6.74,6.43,6.5,1494595,0
2010-11-17,6.54,6.54,6.36,6.42,949171,0
2010-11-18,6.5,6.6,6.41,6.58,990350,0
2010-11-19,6.58,6.66,6.47,6.56,1006500,0
2010-11-22,6.53,6.54,6.3,6.37,1609141,0
2010-11-23,6.3,6.39,6.08,6.21,2441945,0
2010-11-24,6.26,6.5,6.25,6.42,1159595,0
2010-11-26,6.37,6.39,6.29,6.34,396017,0
2010-11-29,6.32,6.47,6.22,6.46,999831,0
2010-11-30,6.38,6.62,6.34,6.49,2024003,0
2010-12-01,6.55,6.75,6.55,6.69,1739899,0
2010-12-02,6.8,6.85,6.71,6.72,1206098,0
2010-12-03,6.85,7.04,6.81,6.87,1912504,0
2010-12-06,7.07,7.1,6.93,7.05,2758723,0
2010-12-07,7.12,7.87,6.8,7.8,8505016,0
2010-12-08,9.19,9.32,8.7,9,20244320,0
2010-12-09,8.82,9.23,8.7,9.12,5567877,0
2010-12-10,9.12,9.49,9.02,9.39,3425867,0
2010-12-13,9.51,9.52,9.11,9.42,4107269,0
2010-12-14,9.42,9.44,9.21,9.29,2350447,0
2010-12-15,9.18,9.38,9.12,9.16,2459791,0
2010-12-16,9.21,9.49,9.08,9.48,1932768,0
2010-12-17,9.48,9.86,9.3,9.78,3102258,0
2010-12-20,9.92,9.96,9.62,9.65,2721834,0
2010-12-21,9.72,9.82,9.51,9.75,1665778,0
2010-12-22,9.75,9.77,9.55,9.59,1008162,0
2010-12-23,9.55,9.55,9.35,9.44,977266,0
2010-12-27,9.43,9.84,9.4,9.78,1217134,0
2010-12-28,9.82,9.92,9.57,9.61,1019001,0
2010-12-29,9.66,9.74,9.53,9.68,739451,0
2010-12-30,9.61,9.7,9.52,9.53,888824,0
2010-12-31,9.43,9.52,9.32,9.37,1111231,0
2011-01-03,9.44,9.77,9.3,9.73,1857341,0
2011-01-04,9.78,9.94,9.55,9.63,1287828,0
2011-01-05,9.6,9.88,9.57,9.86,1049283,0
2011-01-06,9.91,10.62,9.8,10.55,3884362,0
2011-01-07,10.56,10.56,10.19,10.44,1661747,0
2011-01-10,10.58,10.73,10.3,10.58,1660217,0
2011-01-11,10.69,10.91,10.45,10.64,2994670,0
2011-01-12,10.77,10.86,10.55,10.67,1728990,0
2011-01-13,10.8,11.48,10.72,11.05,3522479,0
2011-01-14,11.06,11.31,10.81,11.2,2087123,0
2011-01-18,11.2,11.25,10.95,11.1,1307812,0
2011-01-19,11.01,11.06,10.39,10.4,2064797,0
2011-01-20,10.29,10.66,10.01,10.43,2090071,0
2011-01-21,9.17,9.7,8.61,8.74,9565354,0
2011-01-24,8.74,8.75,8.3,8.59,4672761,0
2011-01-25,8.57,8.57,8.33,8.51,3340498,0
2011-01-26,8.54,8.87,8.54,8.79,2470590,0
2011-01-27,8.77,8.81,8.61,8.62,1791221,0
2011-01-28,8.63,8.78,8.35,8.39,2593475,0
2011-01-31,8.5,9.05,8.46,8.95,2882826,0
2011-02-01,8,8.01,7.27,7.57,13451003,0
2011-02-02,7.55,7.79,7.5,7.63,2785807,0
2011-02-03,7.61,7.74,7.47,7.69,1585628,0
2011-02-04,7.71,7.84,7.55,7.78,1578535,0
2011-02-07,7.8,7.93,7.75,7.76,1112868,0
2011-02-08,7.72,7.89,7.65,7.81,1169307,0
2011-02-09,7.79,7.8,7.4,7.65,1601777,0
2011-02-10,7.6,7.79,7.51,7.61,560181,0
2011-02-11,7.55,7.6,7.5,7.56,779614,0
2011-02-14,7.53,7.71,7.46,7.6,615789,0
2011-02-15,7.59,7.7,7.53,7.69,621300,0
2011-02-16,7.7,7.93,7.61,7.82,1102189,0
2011-02-18,7.92,7.93,7.67,7.78,760408,0
2011-02-22,7.65,7.75,7.35,7.38,1320838,0
2011-02-23,7.47,7.63,7.28,7.35,1261291,0
2011-02-24,7.34,7.6,7.3,7.58,1355387,0
2011-02-25,7.64,7.65,7.44,7.64,1031756,0
2011-02-28,7.64,7.78,7.35,7.61,1397105,0
2011-03-01,7.24,7.24,6.7,6.78,4415035,0
2011-03-02,6.79,7,6.68,6.96,1296878,0
2011-03-03,7.03,7.13,6.95,7.05,1354335,0
2011-03-04,7.06,7.06,6.15,6.39,8550835,0
2011-03-07,6.36,6.36,6,6.2,2186930,0
2011-03-08,6.14,6.36,6,6.2,2366935,0
2011-03-09,6.2,6.3,6.13,6.22,1445144,0
2011-03-10,6.15,6.24,6.04,6.11,1342178,0
2011-03-11,6.05,6.32,6,6.06,3099260,0
2011-03-14,6.05,6.2,6.01,6.19,1050744,0
2011-03-15,6.03,6.18,6,6.1,1194683,0
2011-03-16,6.1,6.41,6.09,6.24,2079919,0
2011-03-17,6.31,6.31,6.12,6.2,986102,0
2011-03-18,6.26,6.47,6.18,6.35,2852040,0
2011-03-21,6.34,6.56,6.29,6.49,1382076,0
2011-03-22,6.5,6.54,6.39,6.52,880471,0
2011-03-23,6.5,6.62,6.42,6.57,1121013,0
2011-03-24,6.61,6.67,6.34,6.54,1307507,0
2011-03-25,6.54,6.58,6.36,6.39,1313447,0
2011-03-28,6.4,6.43,6.2,6.22,1288748,0
2011-03-29,6.25,6.39,6.2,6.3,1248429,0
2011-03-30,6.39,6.39,6.21,6.24,913736,0
2011-03-31,6.23,6.39,6.11,6.19,1676380,0
2011-04-01,6.25,6.4,6.2,6.31,1291924,0
2011-04-04,7.17,7.34,6.68,6.73,16164547,0
2011-04-05,6.69,6.74,6.52,6.55,3721575,0
2011-04-06,6.61,6.72,6.5,6.69,2490754,0
2011-04-07,6.7,6.7,6.46,6.46,2145733,0
2011-04-08,6.51,6.59,6.46,6.46,1218982,0
2011-04-11,6.85,6.85,6.56,6.62,4254234,0
2011-04-12,6.62,6.67,6.51,6.59,1410463,0
2011-04-13,6.67,6.82,6.56,6.64,1747491,0
2011-04-14,6.6,6.91,6.57,6.81,2160397,0
2011-04-15,6.78,6.89,6.7,6.89,1197750,0
2011-04-18,6.81,6.89,6.63,6.77,1710158,0
2011-04-19,6.82,6.87,6.68,6.83,1330273,0
2011-04-20,6.96,7.13,6.86,7.13,2377298,0
2011-04-21,7.15,7.63,7.04,7.56,3573616,0
2011-04-25,7.52,7.56,7.3,7.45,1525723,0
2011-04-26,7.45,7.77,7.4,7.43,1900288,0
2011-04-27,7.45,7.66,7.23,7.66,2185248,0
2011-04-28,7.62,7.72,7.51,7.71,1412040,0
2011-04-29,7.75,7.87,7.72,7.77,1685029,0
2011-05-02,7.84,8.04,7.78,7.8,4526913,0
2011-05-03,8.07,8.64,7.8,8.32,8044969,0
2011-05-04,8.35,8.39,7.89,8.02,3857764,0
2011-05-05,7.91,8.01,7.71,7.76,2458264,0
2011-05-06,7.89,7.89,7.54,7.74,2220514,0
2011-05-09,7.74,7.95,7.62,7.81,1303135,0
2011-05-10,7.84,8.11,7.83,8.07,1498114,0
2011-05-11,8.08,8.09,7.8,7.96,1559470,0
2011-05-12,7.89,8.09,7.78,8.01,1161697,0
2011-05-13,7.98,8.07,7.85,7.98,1040523,0
2011-05-16,7.91,8.03,7.86,7.96,1023683,0
2011-05-17,7.89,8.37,7.87,8.08,4218433,0
2011-05-18,8.18,8.48,8.13,8.29,2351675,0
2011-05-19,8.4,8.67,8.29,8.57,2726174,0
2011-05-20,8.64,8.94,8.6,8.81,2778266,0
2011-05-23,8.67,8.89,8.62,8.65,1551555,0
2011-05-24,8.71,8.75,8.31,8.39,1613584,0
2011-05-25,8.76,8.94,8.55,8.89,4610011,0
2011-05-26,8.84,9.07,8.63,8.77,1923663,0
2011-05-27,8.82,8.92,8.78,8.84,964294,0
2011-05-31,9.04,9.05,8.68,8.77,1787206,0
2011-06-01,8.8,8.96,8.65,8.66,2890181,0
2011-06-02,8.67,8.72,8.44,8.54,1401371,0
2011-06-03,7.87,8.29,7.69,8.25,6681618,0
2011-06-06,8.16,8.2,7.93,8,2180375,0
2011-06-07,8,8.03,7.76,7.79,2372941,0
2011-06-08,7.75,7.8,7.66,7.77,2299540,0
2011-06-09,7.78,7.99,7.75,7.76,1662403,0
2011-06-10,7.77,7.89,7.72,7.78,1539060,0
2011-06-13,7.78,7.93,7.75,7.75,1314357,0
2011-06-14,7.81,8.01,7.81,7.86,1404243,0
2011-06-15,7.79,8.08,7.74,7.77,2228089,0
2011-06-16,7.73,7.94,7.73,7.84,1632071,0
2011-06-17,8,8.06,7.56,7.67,3378756,0
2011-06-20,7.65,7.72,7.55,7.65,864751,0
2011-06-21,7.68,7.8,7.62,7.79,957455,0
2011-06-22,7.73,7.96,7.73,7.78,712639,0
2011-06-23,7.69,7.7,7.56,7.62,2001945,0
2011-06-24,7.63,7.76,7.57,7.61,981393,0
2011-06-27,7.59,7.66,7.53,7.64,1103134,0
2011-06-28,7.63,7.88,7.63,7.81,959253,0
2011-06-29,7.85,7.98,7.8,7.86,1183220,0
2011-06-30,8.02,8.14,7.9,8.14,1694840,0
2011-07-01,8.09,8.2,8.03,8.08,1707700,0
2011-07-05,8.06,8.74,8.06,8.43,3479372,0
2011-07-06,8.44,8.68,8.34,8.39,1295629,0
2011-07-07,8.45,8.6,8.32,8.46,933234,0
2011-07-08,8.38,8.46,8.3,8.41,847916,0
2011-07-11,8.34,8.37,8.1,8.22,1088297,0
2011-07-12,8.19,8.25,8.05,8.08,1075468,0
2011-07-13,8.17,8.53,8.13,8.41,1284350,0
2011-07-14,8.45,8.61,8.27,8.39,1341792,0
2011-07-15,8.42,8.58,8.29,8.34,1057441,0
2011-07-18,8.33,8.34,8.08,8.17,1232413,0
2011-07-19,8.2,8.37,8.17,8.24,969487,0
2011-07-20,8.55,8.57,8.22,8.27,1123538,0
2011-07-21,8.33,8.41,8.28,8.34,856351,0
2011-07-22,8.32,8.38,8.22,8.23,495090,0
2011-07-25,8.17,8.23,7.97,8.02,912629,0
2011-07-26,8.01,8.31,7.93,8.2,1274304,0
2011-07-27,8.14,8.17,7.99,8.05,1656599,0
2011-07-28,8.07,8.19,7.98,8.03,806677,0
2011-07-29,7.96,8.27,7.88,8.21,1357756,0
2011-08-01,8.22,8.28,7.83,8.1,1416565,0
2011-08-02,8.03,8.03,7.47,7.47,2618486,0
2011-08-03,7.43,7.55,7.07,7.26,2250122,0
2011-08-04,7.15,7.15,6.66,6.7,3162851,0
2011-08-05,6.51,6.99,6.45,6.78,2458366,0
2011-08-08,6.31,6.68,6.13,6.28,3740037,0
2011-08-09,6.37,6.83,6.22,6.83,2896463,0
2011-08-10,6.68,7.09,6.5,6.74,2791853,0
2011-08-11,6.91,7.17,6.7,7.03,1810305,0
2011-08-12,7.14,7.19,6.93,7.04,1117525,0
2011-08-15,7.1,7.7,7.08,7.67,1491657,0
2011-08-16,7.55,7.8,7.5,7.67,1247135,0
2011-08-17,7.74,7.78,7.35,7.49,1001575,0
2011-08-18,7.26,7.31,6.95,7.05,1391474,0
2011-08-19,6.91,7.3,6.82,7.15,1061049,0
2011-08-22,7.32,7.37,6.95,7.1,1085229,0
2011-08-23,7.15,7.3,6.83,7.28,1703773,0
2011-08-24,7.25,7.54,7.12,7.47,949501,0
2011-08-25,7.5,7.5,7.17,7.25,724370,0
2011-08-26,7.15,7.5,7.08,7.39,801569,0
2011-08-29,7.5,8.12,7.39,7.99,1665267,0
2011-08-30,7.9,8.35,7.83,8.3,1685124,0
2011-08-31,8.34,8.51,8.17,8.34,1698934,0
2011-09-01,8.39,8.59,7.94,8,1481454,0
2011-09-02,7.93,8,7.62,7.68,735574,0
2011-09-06,7.45,8.24,7.45,8.23,2252528,0
2011-09-07,8.28,8.46,8.24,8.46,1248303,0
2011-09-08,8.42,8.51,8.23,8.44,1765121,0
2011-09-09,8.29,8.59,8.08,8.23,1868548,0
2011-09-12,8.08,8.26,7.97,8.2,1019019,0
2011-09-13,8.25,8.44,8.17,8.38,1126653,0
2011-09-14,8.44,8.56,8.26,8.47,1245331,0
2011-09-15,9.33,9.62,8.77,8.88,4925614,0
2011-09-16,9.04,9.2,8.75,8.79,2958207,0
2011-09-19,8.74,9.03,8.52,8.91,1073069,0
2011-09-20,8.95,9.01,8.62,8.62,1549236,0
2011-09-21,8.77,8.98,8.59,8.6,1990398,0
2011-09-22,8.4,8.46,8.14,8.32,1960904,0
2011-09-23,8.31,8.61,8.19,8.41,1224192,0
2011-09-26,8.51,8.57,8.16,8.46,1634891,0
2011-09-27,8.54,8.89,8.52,8.69,1449934,0
2011-09-28,8.67,8.82,8.1,8.1,1550761,0
2011-09-29,8.31,8.34,7.87,8.18,1339708,0
2011-09-30,8.05,8.25,7.9,8.07,1672382,0
2011-10-03,8.02,8.35,7.68,7.68,1995701,0
2011-10-04,7.63,8.12,7.47,8.11,2003702,0
2011-10-05,8.1,8.26,7.94,8.19,1010064,0
2011-10-06,8.14,8.39,8.02,8.32,891026,0
2011-10-07,8.33,8.33,7.86,7.95,807013,0
2011-10-10,8.11,8.41,8.05,8.26,759700,0
2011-10-11,8.24,8.39,8.08,8.31,788786,0
2011-10-12,8.4,8.53,8.29,8.37,968261,0
2011-10-13,8.3,8.51,8.24,8.48,568078,0
2011-10-14,8.54,8.58,8.35,8.58,587087,0
2011-10-17,8.7,8.82,8.55,8.58,1082810,0
2011-10-18,8.58,8.73,8.27,8.65,949452,0
2011-10-19,8.66,8.8,8.41,8.44,788091,0
2011-10-20,8.51,8.51,8.15,8.34,814207,0
2011-10-21,8.5,8.67,8.3,8.66,1028485,0
2011-10-24,8.72,8.99,8.59,8.96,1028624,0
2011-10-25,8.92,8.94,8.53,8.55,779530,0
2011-10-26,8.68,8.93,8.49,8.9,936559,0
2011-10-27,9.09,9.32,8.95,9.23,1576479,0
2011-10-28,9.13,9.3,9,9.2,833213,0
2011-10-31,9.1,9.47,9.04,9.42,1188313,0
2011-11-01,9.08,9.7,9,9.45,2237353,0
2011-11-02,9.52,9.7,9.37,9.49,1180215,0
2011-11-03,9.57,9.95,9.25,9.49,3379189,0
2011-11-04,9.75,10,9.68,9.92,2198088,0
2011-11-07,10,10.26,9.63,9.92,1785669,0
2011-11-08,9.97,10.11,9.29,9.54,2160998,0
2011-11-09,9.27,9.75,9.26,9.41,1381551,0
2011-11-10,9.5,9.77,9.46,9.63,858683,0
2011-11-11,9.71,10.14,9.63,9.92,1320322,0
2011-11-14,10.03,10.25,9.95,10.16,1310903,0
2011-11-15,10.01,10.28,10,10.2,1240517,0
2011-11-16,10.14,10.33,9.98,9.99,1181820,0
2011-11-17,9.95,10.28,9.67,9.77,1218492,0
2011-11-18,9.92,9.94,9.71,9.84,895939,0
2011-11-21,9.7,9.93,9.53,9.68,1449624,0
2011-11-22,9.7,10.23,9.7,9.95,1911523,0
2011-11-23,9.89,10,9.69,9.69,980095,0
2011-11-25,9.69,9.74,9.34,9.34,591511,0
2011-11-28,9.6,10.04,9.58,9.84,1613533,0
2011-11-29,9.9,9.99,9.6,9.75,1943691,0
2011-11-30,10.01,10.14,9.85,10.13,2248719,0
2011-12-01,10.12,10.65,10.07,10.5,2427281,0
2011-12-02,10.63,10.7,10.46,10.52,1138161,0
2011-12-05,10.7,10.79,10.57,10.69,1420817,0
2011-12-06,10.65,10.72,10.28,10.31,1057942,0
2011-12-07,10.45,10.79,10.3,10.72,1655690,0
2011-12-08,10.65,10.78,10.16,10.2,1537215,0
2011-12-09,10.3,10.73,10.28,10.68,859203,0
2011-12-12,10.5,10.55,10.31,10.41,709423,0
2011-12-13,10.47,10.61,10.23,10.25,1012221,0
2011-12-14,10.19,10.21,9.81,9.84,1357903,0
2011-12-15,10.02,10.26,9.96,10.15,1070394,0
2011-12-16,10.2,10.3,10,10.09,2185891,0
2011-12-19,10.17,10.29,9.74,9.79,1601156,0
2011-12-20,9.99,10.3,9.93,10.3,1453415,0
2011-12-21,10.31,10.45,10.05,10.4,1253404,0
2011-12-22,8.95,9.37,8.6,8.68,8801227,0
2011-12-23,8.81,9.24,8.66,9.17,2652683,0
2011-12-27,9.2,9.4,9.04,9.22,1220372,0
2011-12-28,9.19,9.34,9.05,9.25,1407308,0
2011-12-29,9.27,9.75,9.23,9.72,1585741,0
2011-12-30,9.65,9.87,9.5,9.75,1822894,0
2012-01-03,9.96,10.16,9.86,9.9,1389808,0
2012-01-04,9.83,10.01,9.76,9.99,933795,0
2012-01-05,9.91,10.1,9.77,10.06,1093267,0
2012-01-06,10.03,10.32,10.03,10.16,1515369,0
2012-01-09,11.65,11.9,11.35,11.65,5195470,0
2012-01-10,11.72,12,11.72,11.96,2844772,0
2012-01-11,11.89,12.12,11.8,12.05,2144587,0
2012-01-12,12.08,12.84,12.06,12.23,4372071,0
2012-01-13,12.32,12.4,12.01,12.2,1287824,0
2012-01-17,12.5,12.6,12.08,12.19,1932978,0
2012-01-18,12.23,12.42,12.05,12.33,2066815,0
2012-01-19,12.37,12.49,12.3,12.36,1815955,0
2012-01-20,12.29,12.35,11.99,12.04,1842637,0
2012-01-23,12.1,12.16,11.81,11.91,1444717,0
2012-01-24,11.95,12,11.7,11.86,1166428,0
2012-01-25,12.02,12.28,11.77,12.22,1389999,0
2012-01-26,12.31,12.34,11.81,11.9,1758453,0
2012-01-27,11.88,12.18,11.81,12.03,1189743,0
2012-01-30,11.92,11.96,11.66,11.89,1329632,0
2012-01-31,11.93,12.07,11.73,11.93,1099878,0
2012-02-01,11.97,12.1,11.82,11.96,1896354,0
2012-02-02,12.04,12.49,11.96,12.33,1998023,0
2012-02-03,12.54,12.63,12.36,12.47,1314120,0
2012-02-06,12.45,12.78,12.35,12.77,2213933,0
2012-02-07,12.7,13.18,12.7,12.82,2294419,0
2012-02-08,12.87,12.92,12.51,12.82,1909842,0
2012-02-09,12.87,12.93,12.71,12.77,1561559,0
2012-02-10,12.75,12.75,12.33,12.35,2083782,0
2012-02-13,12.5,12.68,12.08,12.39,3079858,0
2012-02-14,12.43,12.45,12.05,12.07,2004937,0
2012-02-15,12.11,12.25,11.88,11.99,2604323,0
2012-02-16,12.22,12.94,10.12,11.18,14804680,0
2012-02-17,11.68,12.22,11.24,11.99,12575895,0
2012-02-21,12,12.09,10.31,10.55,11751334,0
2012-02-23,20.68,21.44,18.54,18.73,58745075,0
2012-02-24,19.04,22.19,18.76,22.13,29124125,0
2012-02-27,22.93,25.14,22.91,23.78,34910747,0
2012-02-28,24.32,24.5,21.08,21.26,20307892,0
2012-02-29,22.54,23.48,21.76,22.5,17591808,0
2012-03-01,23,23.25,22,22.25,18852137,0
2012-03-02,22.16,22.64,21.55,21.64,8142735,0
2012-03-05,21.32,22.25,21.3,21.77,6206564,0
2012-03-06,20.33,21.63,20.07,21.52,10200445,0
2012-03-07,21.76,22,21.21,21.58,2682656,0
2012-03-08,21.5,21.65,20.9,21.25,3824503,0
2012-03-09,21.43,21.45,20.37,20.66,4103363,0
2012-03-12,20.43,20.88,20.11,20.25,3421470,0
2012-03-13,20.69,20.69,19.39,20.19,6091339,0
2012-03-14,20.11,20.9,19.8,20.05,3366089,0
2012-03-15,20.07,20.75,19.87,20.14,4225881,0
2012-03-16,20.22,20.53,20.01,20.25,3292514,0
2012-03-19,20.24,21.68,20.13,21.13,7234522,0
2012-03-20,21.05,21.12,20.43,20.82,3874499,0
2012-03-21,20.81,21.68,20.79,21.09,3758453,0
2012-03-22,20.92,21.05,20.5,20.81,2349885,0
2012-03-23,20.8,21.59,20.68,21.31,4134301,0
2012-03-26,22.05,22.45,20.89,21.02,11291130,0
2012-03-27,21.03,21.15,20.24,20.85,5476520,0
2012-03-28,20.95,21.16,20.08,20.37,3893814,0
2012-03-29,19.61,23.75,19.55,21.28,30787062,0
2012-03-30,21.85,23.15,21.81,22.36,14618217,0
2012-04-02,23,23.1,21.55,21.72,6224462,0
2012-04-03,21.94,22.34,21.12,22.23,7367863,0
2012-04-04,22.11,22.45,21.52,22.37,6677326,0
2012-04-05,22.76,23.66,22.1,22.51,8091940,0
2012-04-09,22.48,23.11,22.13,22.92,8207711,0
2012-04-10,23.46,23.54,21.48,21.56,16449111,0
2012-04-11,21.88,22.29,21.55,22.22,5474734,0
2012-04-12,22.31,22.36,22,22.16,3915232,0
2012-04-13,22.17,22.25,21.97,22.14,3827175,0
2012-04-16,22.3,22.55,21.68,21.85,3321743,0
2012-04-17,22.02,22.02,21.55,21.67,3362977,0
2012-04-18,21.67,22.35,21.41,22.14,3702776,0
2012-04-19,22.41,22.79,22.12,22.19,3464271,0
2012-04-20,22.5,23.02,22.25,22.95,4042760,0
2012-04-23,22.66,22.8,22.37,22.7,2140471,0
2012-04-24,22.76,22.9,22.38,22.43,2185272,0
2012-04-25,22.75,24.49,22.69,24.23,6982273,0
2012-04-26,24.68,24.8,24.07,24.43,3513245,0
2012-04-27,24.47,26.75,24.47,25.15,10842400,0
2012-04-30,25.47,25.49,24.14,24.22,4996375,0
2012-05-01,24.34,24.64,23.8,24.17,2585203,0
2012-05-02,23.67,24.5,23.66,24.4,2701077,0
2012-05-03,24.44,24.49,23.55,23.68,2454755,0
2012-05-04,23.59,23.91,23.11,23.13,2447407,0
2012-05-07,22.8,23.75,22.42,23.58,2364614,0
2012-05-08,23.01,23.18,21.69,22.78,5527399,0
2012-05-09,22.63,22.97,22.18,22.75,1801374,0
2012-05-10,23,23.5,21.98,22.69,4632866,0
2012-05-11,23.06,24.78,23.01,24.7,6899839,0
2012-05-14,24.19,24.39,23.51,23.78,2907681,0
2012-05-15,23.76,24.39,23.52,23.76,2878476,0
2012-05-16,23.89,24.5,23.8,24.21,2119176,0
2012-05-17,24.31,24.31,22.89,22.9,2326681,0
2012-05-18,23.01,23.35,22.29,22.4,3516877,0
2012-05-21,22.64,23.67,22.21,23.62,4043535,0
2012-05-22,23.81,24.36,23.51,23.96,2842567,0
2012-05-23,23.7,24.65,23.51,24.55,1861982,0
2012-05-24,24.76,24.8,24.18,24.77,1412932,0
2012-05-25,24.57,24.9,24.4,24.59,2111375,0
2012-05-29,24.69,24.98,24.25,24.89,1651836,0
2012-05-30,24.65,24.88,24.45,24.46,2115247,0
2012-05-31,24.56,24.83,24.05,24.79,2100489,0
2012-06-01,24.1,24.34,23.39,23.58,2508832,0
2012-06-04,23.67,23.82,22.84,23.68,1562650,0
2012-06-05,23.63,23.8,23.05,23.64,2048557,0
2012-06-06,23.95,24.03,23.64,23.98,1041087,0
2012-06-07,24.32,24.4,23.81,23.96,1457305,0
2012-06-08,23.9,24.59,23.57,24.45,1347072,0
2012-06-11,24.82,25.6,24.24,24.25,2200820,0
2012-06-12,24.42,25.19,24.23,24.96,1679421,0
2012-06-13,24.97,25.54,24.65,24.89,2784394,0
2012-06-14,24.88,25.75,24.6,25.33,2243265,0
2012-06-15,25.33,25.97,25.29,25.74,2317483,0
2012-06-18,25.98,27.22,25.85,26.74,3633302,0
2012-06-19,26.98,27.95,26.67,26.91,3830486,0
2012-06-20,27.15,27.23,26.53,26.87,1847048,0
2012-06-21,26.86,27,25.71,26.12,3319346,0
2012-06-22,26.46,26.7,26,26.51,2431995,0
2012-06-25,26.34,26.73,26.18,26.42,2158549,0
2012-06-26,26.57,26.8,25.67,26.39,1703071,0
2012-06-27,26.69,29.42,26.37,28.33,12444948,0
2012-06-28,28.63,29.21,28.01,28.52,5231998,0
2012-06-29,29.29,29.3,28.26,28.54,2685298,0
2012-07-02,28.74,29.35,28.56,29.33,3332831,0
2012-07-03,29.7,29.99,29.35,29.93,2185226,0
2012-07-05,29.74,29.82,28.83,28.85,4071039,0
2012-07-06,28.35,28.68,27.12,28.51,2979859,0
2012-07-09,28.7,28.95,28.15,28.47,2185053,0
2012-07-10,28.61,28.68,28.35,28.43,3438913,0
2012-07-11,28.48,28.55,27.35,27.49,4330117,0
2012-07-12,27.13,27.97,26.39,27.73,4276230,0
2012-07-13,28,28.04,27.11,27.16,3814297,0
2012-07-16,27.55,29.24,27.1,28.7,8900700,0
2012-07-17,28.96,29.9,20.9,26.46,19017058,0
2012-07-18,30.33,31.21,28.8,29,37787534,0
2012-07-19,29.12,29.15,25.15,25.77,21768167,0
2012-07-20,25.65,25.65,21.7,24.15,26345681,0
2012-07-23,23.22,23.84,21.87,22.39,11247057,0
2012-07-24,22.32,23.94,21.76,23,10015459,0
2012-07-25,23.04,23.13,22,22.18,4960082,0
2012-07-26,22.34,23.49,22.25,23.04,4918746,0
2012-07-27,23.09,23.32,22.22,22.35,3444889,0
2012-07-30,22.24,22.52,21.76,22.28,3220896,0
2012-07-31,22.12,22.54,21.02,21.03,4360211,0
2012-08-01,21.2,21.24,19.85,19.96,5961147,0
2012-08-02,20.01,21.25,19.75,20.76,3156087,0
2012-08-03,20.77,21.24,20.5,20.92,2188865,0
2012-08-06,20.87,21.48,20.84,21.22,2190143,0
2012-08-07,22.07,23.52,22.07,23.18,6368711,0
2012-08-08,22.16,22.85,22.02,22.2,5124797,0
2012-08-09,21.77,22.06,21.53,21.66,2435206,0
2012-08-10,21.5,21.7,21.31,21.6,1741324,0
2012-08-13,21.61,22.27,21.5,21.72,1966992,0
2012-08-14,22.21,23.3,21.91,23.24,4687658,0
2012-08-15,23.06,23.18,22.58,23.01,2502082,0
2012-08-16,22.79,22.938,22.52,22.76,1789546,0
2012-08-17,20.89,21.89,20.6,21.81,6151626,0
2012-08-20,21.82,21.87,20.53,20.76,5096443,0
2012-08-21,20.77,21,20.24,20.66,3831427,0
2012-08-22,20.71,21.6,20.6,21.38,2685397,0
2012-08-23,21.35,21.45,21.05,21.22,1241772,0
2012-08-24,21.26,21.84,21.05,21.67,1667569,0
2012-08-27,21.63,22.34,21.53,21.9,2065287,0
2012-08-28,21.81,21.89,21.17,21.74,1883407,0
2012-08-29,21.79,22.22,21.6,21.96,1681040,0
2012-08-30,21.81,21.93,21.5,21.51,1156104,0
2012-08-31,21.73,21.87,21.29,21.45,911314,0
2012-09-04,21.56,22.2,21.46,22.08,1531099,0
2012-09-05,22,22.74,22,22.17,1855080,0
2012-09-06,22.34,22.97,22.34,22.88,2510262,0
2012-09-07,22.9,23.1,22.46,22.63,1864102,0
2012-09-10,22.58,22.87,22.15,22.57,1131694,0
2012-09-11,22.49,22.57,22,22.26,1618309,0
2012-09-12,22.24,22.86,22.04,22.62,1265645,0
2012-09-13,22.58,22.61,22.15,22.39,978872,0
2012-09-14,22.39,22.49,21.94,22.08,1440569,0
2012-09-17,22,22.98,21.98,22.93,2649000,0
2012-09-18,23.37,24.86,23.1,24.44,5624835,0
2012-09-19,24.65,24.66,24.06,24.28,1833040,0
2012-09-20,24.22,24.26,23.64,23.72,1396726,0
2012-09-21,20.6,21.6,20.35,21,10459563,0
2012-09-24,20.62,20.84,18.82,18.96,7758220,0
2012-09-25,18.81,19.42,18.03,18.28,4950366,0
2012-09-26,18.14,18.26,17.21,17.9,4364529,0
2012-09-27,18.02,18.12,17.7,17.82,2240407,0
2012-09-28,17.72,18,17.41,17.81,1488203,0
2012-10-01,18.03,18.7,17.85,18.3,2666547,0
2012-10-02,18.31,18.59,17.9,18.38,2187197,0
2012-10-03,18.51,18.84,18.2,18.75,2273012,0
2012-10-04,18.81,19.2,18.3,19.125,2422143,0
2012-10-05,19.25,19.38,18.5,18.55,1361446,0
2012-10-08,18.45,20.8,18.3,20.44,5634997,0
2012-10-09,20.47,21.2,20.21,20.91,4472677,0
2012-10-10,21,22.05,20.89,21.74,4231526,0
2012-10-11,21.96,22.06,21.54,21.94,2366036,0
2012-10-12,22.02,23.41,21.86,22.86,3961068,0
2012-10-15,23.27,23.59,22.5,22.74,3973028,0
2012-10-16,22.92,22.92,22.52,22.71,1487133,0
2012-10-17,22.69,22.72,22.03,22.3,2346052,0
2012-10-18,22.1,22.1,20.83,21.06,3239795,0
2012-10-19,20.68,21.52,20.5,20.6,2309264,0
2012-10-22,20.62,20.7,19.05,19.48,3593019,0
2012-10-23,19.35,19.35,18.66,18.88,2034971,0
2012-10-24,18.93,19.18,18.69,18.71,1750147,0
2012-10-25,18.8,18.94,17.45,17.92,2788907,0
2012-10-26,17.84,18.33,17.53,17.55,1622018,0
2012-10-31,17.21,17.27,14.61,14.9,7760966,0
2012-11-01,14.7,15.09,14.11,15.03,5057643,0
2012-11-02,15.13,15.4,14.31,14.33,3458348,0
2012-11-05,14.36,15.25,13.5,14.95,6248686,0
2012-11-06,13.25,13.69,11,11.82,24255136,0
2012-11-07,11.38,11.41,10.6,10.96,10068331,0
2012-11-08,10.82,10.86,10.16,10.24,6358111,0
2012-11-09,10.03,11,10,10.84,6980974,0
2012-11-12,11.2,11.52,10.87,11.36,8174848,0
2012-11-13,11.17,11.58,11,11.44,3847975,0
2012-11-14,11.44,11.45,10.39,10.68,4872064,0
2012-11-15,10.62,10.62,9.86,10.27,5527425,0
2012-11-16,10.53,10.67,10.14,10.33,2833200,0
2012-11-19,10.41,10.48,10.12,10.29,3530271,0
2012-11-20,10.3,10.85,10.15,10.35,3310483,0
2012-11-21,10.34,12.59,10.34,11.73,16638158,0
2012-11-23,11.95,12.02,11.35,11.43,2733627,0
2012-11-26,11.35,11.44,10.88,11.16,4537929,0
2012-11-27,11.13,11.81,11.02,11.41,3845167,0
2012-11-28,11.35,11.39,11.06,11.36,2866487,0
2012-11-29,11.39,11.72,11.26,11.44,2520917,0
2012-11-30,11.48,11.6,11.15,11.3,1874770,0
2012-12-03,11.52,11.61,11.25,11.37,2060946,0
2012-12-04,11.36,11.41,11.07,11.39,2915807,0
2012-12-05,11.35,11.35,10.98,11.01,2749207,0
2012-12-06,11,11.09,10.53,10.79,3423051,0
2012-12-07,11.01,11.15,10.32,10.54,3488001,0
2012-12-10,10.63,11.04,10.6,10.94,2769634,0
2012-12-11,11.03,11.65,10.95,11.54,4431990,0
2012-12-12,11.65,12.09,11.625,11.75,5105486,0
2012-12-13,11.73,11.9,11.43,11.55,2265909,0
2012-12-14,11.51,11.68,11.44,11.48,2862196,0
2012-12-17,11.97,13.49,11.9,13.07,12261348,0
2012-12-18,13.11,13.47,12.85,13.14,5737657,0
2012-12-19,13.17,14.17,12.94,13.64,9710346,0
2012-12-20,14.65,14.71,13.69,13.7,13830461,0
2012-12-21,13.4,13.55,12.9,13.42,6638426,0
2012-12-24,13.4,13.68,13.23,13.4,1511415,0
2012-12-26,13.52,13.53,13.13,13.16,2367532,0
2012-12-27,13.13,14.01,13.1,13.67,4684813,0
2012-12-28,13.3,13.8,13.2,13.21,2791237,0
2012-12-31,13.15,13.5,13.12,13.42,3393680,0
2013-01-02,13.76,13.82,12.65,12.83,5383744,0
2013-01-03,12.78,13.35,12.72,13.01,4177512,0
2013-01-04,13.13,13.8,13.05,13.75,5370219,0
2013-01-07,15.05,15.54,14.63,14.87,18596666,0
2013-01-08,14.91,15.12,14.15,14.43,10323158,0
2013-01-09,14.58,14.6,14.28,14.43,3317176,0
2013-01-10,14.52,14.52,13.89,14.06,4902434,0
2013-01-11,14.2,14.3,13.63,13.89,3728228,0
2013-01-14,13.88,14.44,13.81,13.95,4756550,0
2013-01-15,14.06,14.72,13.82,14.61,4520757,0
2013-01-16,14.79,14.84,14.2,14.32,2757174,0
2013-01-17,13.88,13.98,13.44,13.72,5199410,0
2013-01-18,13.89,13.89,13.22,13.365,3064584,0
2013-01-22,13.33,13.73,12.97,13.63,3690066,0
2013-01-23,13.7,13.74,13.14,13.33,2277700,0
2013-01-24,13.24,13.44,12.94,12.98,2830233,0
2013-01-25,13,13.02,12.3,12.39,4984400,0
2013-01-28,12.32,12.77,11.89,12.37,4051705,0
2013-01-29,12.34,12.67,12.13,12.39,1896457,0
2013-01-30,12.39,12.62,11.94,12.04,2550437,0
2013-01-31,12.05,12.34,11.96,12.11,2205246,0
2013-02-01,12.81,12.87,12.21,12.43,5439716,0
2013-02-04,12.39,12.4,12.11,12.16,2760186,0
2013-02-05,12.26,13.06,12.08,12.96,5815263,0
2013-02-06,13.17,13.49,13,13.45,4252608,0
2013-02-07,13.49,13.56,13.06,13.37,2670650,0
2013-02-08,13.3,13.96,13.3,13.58,4041873,0
2013-02-11,13.52,13.79,13.2,13.42,2063957,0
2013-02-12,13.47,13.65,13.21,13.54,1226460,0
2013-02-13,13.51,13.64,13.16,13.41,2046952,0
2013-02-14,13.33,13.84,13.27,13.76,1735061,0
2013-02-15,13.78,13.8,13.36,13.39,2027865,0
2013-02-19,13.47,13.52,13.15,13.46,1755815,0
2013-02-20,13.45,13.65,13.1,13.13,1915461,0
2013-02-21,13.1,13.32,12.69,12.88,2188640,0
2013-02-22,12.4,12.72,12.14,12.58,2873668,0
2013-02-25,12.68,13.05,12.34,12.41,2449923,0
2013-02-26,11.63,12.05,10.75,10.89,7430222,0
2013-02-27,10.91,11.18,10.8,10.98,2685630,0
2013-02-28,10.91,10.98,10.49,10.71,4144372,0
2013-03-01,10.61,10.65,10.15,10.34,4361544,0
2013-03-04,10.24,10.24,10.015,10.2,3364602,0
2013-03-05,10.14,10.47,9.94,10.44,5483040,0
2013-03-06,10.77,11.24,10.53,11.1,4164355,0
2013-03-07,11.12,11.74,11.12,11.42,4623715,0
2013-03-08,11.72,11.91,11.48,11.7,3409755,0
2013-03-11,11.65,11.88,11.4,11.79,1835811,0
2013-03-12,11.79,11.83,11.51,11.68,1582945,0
2013-03-13,11.72,11.79,11.46,11.54,1846600,0
2013-03-14,11.54,11.59,11.12,11.27,1662973,0
2013-03-15,11.27,11.39,11.09,11.2,2243699,0
2013-03-18,11.11,11.17,10.85,10.87,2002847,0
2013-03-19,10.88,11,10.63,10.72,1560694,0
2013-03-20,10.82,10.89,10.67,10.81,1274066,0
2013-03-21,10.74,11,10.71,10.94,1309787,0
2013-03-22,10.94,11.1,10.79,10.84,893224,0
2013-03-25,10.91,11.07,10.78,10.94,1322980,0
2013-03-26,10.99,11,10.39,10.63,2094276,0
2013-03-27,10.61,10.79,10.32,10.69,1689977,0
2013-03-28,10.74,11.2,10.62,11,1500065,0
2013-04-01,11.04,11.07,10.55,10.685,2037338,0
2013-04-02,10.75,10.94,10.59,10.76,1808764,0
2013-04-03,10.76,10.88,10.39,10.57,1349509,0
2013-04-04,10.62,10.65,10.331,10.51,1088146,0
2013-04-05,10.33,10.58,10.28,10.43,928047,0
2013-04-08,10.47,10.66,10.24,10.46,931624,0
2013-04-09,10.48,11.18,10.44,10.83,2126225,0
2013-04-10,10.86,11.29,10.82,11.25,2067100,0
2013-04-11,11.3,11.65,11.22,11.52,1985873,0
2013-04-12,11.49,11.705,11.29,11.65,786250,0
2013-04-15,11.58,11.64,11.08,11.16,1391342,0
2013-04-16,11.29,12.35,11.08,11.78,6452761,0
2013-04-17,11.85,12.25,11.64,12.17,3641920,0
2013-04-18,12.29,12.4,11.57,12.09,2099912,0
2013-04-19,12.6,12.71,11.82,11.93,3701953,0
2013-04-22,11.86,12.18,11.45,12.14,2075039,0
2013-04-23,12.26,12.45,12,12.15,1269831,0
2013-04-24,12.11,12.22,11.94,12.02,976832,0
2013-04-25,12.14,12.48,11.95,12.43,2769484,0
2013-04-26,12.43,13.07,12.37,12.91,3696221,0
2013-04-29,13.06,13.29,12.99,13.03,1629155,0
2013-04-30,13.23,13.38,12.82,13.29,1911966,0
2013-05-01,13.27,13.3,12.58,12.67,1900437,0
2013-05-02,12.77,13.08,12.69,12.95,1620157,0
2013-05-03,13.26,13.34,12.2,12.23,2827933,0
2013-05-06,12.24,12.56,12.21,12.24,1496929,0
2013-05-07,12.24,12.3,11.9,12.04,1573487,0
2013-05-08,11.53,13.43,11.42,13.21,6949991,0
2013-05-09,13.2,13.25,12.931,13.045,2432317,0
2013-05-10,13.05,13.34,12.74,12.96,1767338,0
2013-05-13,13.11,13.7,12.86,13.5,2927997,0
2013-05-14,13.3,13.97,13.21,13.59,4159263,0
2013-05-15,13.1,13.31,12.9,12.91,3189239,0
2013-05-16,12.96,12.96,12.38,12.54,2587345,0
2013-05-17,12.63,12.71,12.2,12.3,1538032,0
2013-05-20,12.26,13.06,12.2,12.98,2652085,0
2013-05-21,13.06,13.4,12.8,13.16,1857259,0
2013-05-22,13.21,13.58,13.17,13.52,2898449,0
2013-05-23,13.4,15.04,13.12,14.5,6741258,0
2013-05-24,14.42,15.36,14.33,14.82,3715693,0
2013-05-28,15.18,15.62,14.75,14.94,2762324,0
2013-05-29,14.66,15,14.5,14.81,1298534,0
2013-05-30,15.04,15.3,14.73,15.09,1711318,0
2013-05-31,15.32,15.35,14.67,14.7,1270018,0
2013-06-03,14.75,15.2,14.7,15.1,1639954,0
2013-06-04,15.35,15.35,14.45,14.6,1779291,0
2013-06-05,14.53,14.574,13.86,14.17,2493596,0
2013-06-06,14.13,14.15,13.65,14.1,1016373,0
2013-06-07,14.14,14.38,14.02,14.26,721690,0
2013-06-10,14.27,14.27,13.99,14.14,696411,0
2013-06-11,13.91,14.88,13.77,14.6,2009083,0
2013-06-12,14.65,14.99,13.95,14.01,1760615,0
2013-06-13,14,14.4,13.67,13.95,1438815,0
2013-06-14,13.97,14.28,13.75,13.81,1257374,0
2013-06-17,13.94,14.23,13.82,14.01,1153373,0
2013-06-18,14,14.069,13.65,13.76,1224670,0
2013-06-19,14.25,14.9,13.74,14.19,5864242,0
2013-06-20,14.15,14.28,13.52,13.69,2376165,0
2013-06-21,13.69,14.06,13.53,13.84,2964306,0
2013-06-24,13.68,13.74,12.79,13.02,3148504,0
2013-06-25,13.02,13.052,12.42,12.57,2790966,0
2013-06-26,12.58,12.99,12.45,12.87,2499360,0
2013-06-27,12.95,13,12.22,12.48,2863915,0
2013-06-28,12.45,12.83,12.15,12.58,2248747,0
2013-07-01,12.95,13.07,12.33,12.41,2474879,0
2013-07-02,12.57,12.74,12.24,12.58,2068924,0
2013-07-03,12.58,12.61,12.12,12.31,1139176,0
2013-07-05,12.46,12.46,12.01,12.38,1495895,0
2013-07-08,12.39,12.6,12.28,12.54,1260829,0
2013-07-09,12.66,13.3,12.51,12.66,3266280,0
2013-07-10,12.59,13.56,12.56,13.54,2706778,0
2013-07-11,13.88,14.26,13.65,14.24,4987285,0
2013-07-12,14.18,15.4,13.83,14.7,6657652,0
2013-07-15,14.11,14.93,14.11,14.49,2661775,0
2013-07-16,14.46,14.89,14.4,14.4,2093567,0
2013-07-17,14.43,14.8,14.311,14.56,1974197,0
2013-07-18,14.63,14.92,14.46,14.91,1876102,0
2013-07-19,15.19,15.22,13.6,13.67,6431837,0
2013-07-22,13.7,14.34,13.69,14.17,3058532,0
2013-07-23,13.92,14.14,13.65,13.74,2544349,0
2013-07-24,13.75,13.835,13.275,13.4,2077177,0
2013-07-25,13.32,13.7,13.24,13.7,1395054,0
2013-07-26,13.54,14.27,13.34,14.08,2502682,0
2013-07-29,14.05,14.65,14.03,14.4,1852457,0
2013-07-30,14.49,14.94,14.04,14.79,3934948,0
2013-07-31,14.86,15,14.61,14.82,2231552,0
2013-08-01,14.92,15.08,14.89,14.99,2397491,0
2013-08-02,14.87,15.15,14.41,14.98,2357598,0
2013-08-05,14.95,14.98,14.43,14.81,1719847,0
2013-08-06,14.7,14.85,14.52,14.73,2168380,0
2013-08-07,14.01,14.5,13.78,14.05,3650686,0
2013-08-08,14.04,14.16,13.584,14.16,2156539,0
2013-08-09,14.1,14.14,13.6,13.63,1473215,0
2013-08-12,13.68,13.74,12.95,12.99,2627891,0
2013-08-13,12.96,13.05,12.41,12.76,2907091,0
2013-08-14,12.75,12.87,12.52,12.84,1646287,0
2013-08-15,12.77,12.86,12.49,12.51,1772635,0
2013-08-16,12.51,12.65,12.14,12.28,1579415,0
2013-08-19,12.29,12.49,11.97,12.09,1531023,0
2013-08-20,12.07,12.576,12.03,12.33,1576083,0
2013-08-21,12.26,12.41,12,12.23,1249909,0
2013-08-22,12.23,12.54,12.06,12.4,757131,0
2013-08-23,12.36,12.53,12.2,12.42,1037992,0
2013-08-26,12.41,12.95,12.35,12.78,1182545,0
2013-08-27,12.62,12.73,12.11,12.26,1329098,0
2013-08-28,12.24,12.39,12.07,12.38,683228,0
2013-08-29,12.35,12.7,12.35,12.6,984825,0
2013-08-30,12.59,12.75,12.44,12.53,680882,0
2013-09-03,12.58,12.9,12.23,12.9,2265557,0
2013-09-04,12.65,12.65,11.81,11.9,5216683,0
2013-09-05,11.9,11.98,10.7,10.84,5982881,0
2013-09-06,11,11.14,10.8,10.96,4631231,0
2013-09-09,10.95,11.22,10.65,10.92,4381407,0
2013-09-10,10.92,10.95,10.32,10.46,5193666,0
2013-09-11,10.4,10.51,10.02,10.41,3000189,0
2013-09-12,10.36,10.64,10.13,10.15,2585010,0
2013-09-13,10.17,10.25,9.85,10.12,4500141,0
2013-09-16,10.22,10.49,10.14,10.33,1641658,0
2013-09-17,10.34,10.45,10.17,10.36,1376949,0
2013-09-18,10.32,10.42,10,10.26,1671232,0
2013-09-19,10.26,10.42,10.22,10.37,1270148,0
2013-09-20,10.41,10.47,10.15,10.25,2504323,0
2013-09-23,10.23,10.28,9.89,9.95,2129299,0
2013-09-24,9.95,10.05,9.5,9.55,3154200,0
2013-09-25,9.53,9.93,9.53,9.64,2062800,0
2013-09-26,9.67,9.9,9.5,9.77,1412900,0
2013-09-27,9.71,9.79,9.37,9.45,1535400,0
2013-09-30,9.26,9.54,9.18,9.3,2005700,0
2013-10-01,9.26,9.41,9.11,9.38,1593300,0
2013-10-02,9.3,10.3,9.29,10.19,4530000,0
2013-10-03,10.79,11.64,10.76,11.05,11503200,0
2013-10-04,11.11,11.28,10.76,11.06,3039100,0
2013-10-07,11,11.02,10.59,10.63,2813100,0
2013-10-08,10.6,10.73,10.01,10.13,2667900,0
2013-10-09,10.14,10.38,9.89,10.12,2558300,0
2013-10-10,10.25,10.39,10.12,10.31,1737700,0
2013-10-11,10.79,11.44,10.63,11.19,6396600,0
2013-10-14,11,11.01,10.28,10.5,3528300,0
2013-10-15,10.38,10.5,9.99,10.06,2969800,0
2013-10-16,9.86,9.93,9.61,9.68,4022600,0
2013-10-17,9.66,9.67,9.26,9.63,3846400,0
2013-10-18,9.67,9.95,9.51,9.79,2739300,0
2013-10-21,9.76,9.88,9.4,9.51,2022669,0
2013-10-22,9.49,9.74,9.17,9.46,2065300,0
2013-10-23,9.35,9.89,9.27,9.65,2045100,0
2013-10-24,9.68,9.77,9.48,9.49,1229400,0
2013-10-25,9.54,9.63,9.33,9.39,1155900,0
2013-10-28,9.34,9.75,9.33,9.59,1270496,0
2013-10-29,9.66,10.03,9.58,9.72,2267000,0
2013-10-30,9.78,9.86,9.47,9.5,1152671,0
2013-10-31,9.65,9.68,9.205,9.39,1453236,0
2013-11-01,9.31,9.57,9.28,9.53,1103700,0
2013-11-04,9.47,9.76,9.34,9.55,1026900,0
2013-11-05,9.54,9.58,9.36,9.41,1320100,0
2013-11-06,8.71,8.95,8,8.23,8601750,0
2013-11-07,8.13,8.42,8,8.42,3108100,0
2013-11-08,8.38,8.73,8.34,8.6,2157200,0
2013-11-11,8.51,9.1,8.45,9.09,1397500,0
2013-11-12,9.08,9.14,8.72,8.8,1202000,0
2013-11-13,9.06,9.6,9.03,9.34,3539600,0
2013-11-14,9.29,9.41,8.95,9.15,1981800,0
2013-11-15,9.15,9.98,9.15,9.84,3301500,0
2013-11-18,9.77,9.94,9.39,9.42,1054162,0
2013-11-19,9.36,9.7,9.3,9.6,1222700,0
2013-11-20,9.66,9.79,9.51,9.65,1854900,0
2013-11-21,9.64,9.77,9.44,9.75,2112900,0
2013-11-22,9.78,9.89,9.55,9.83,1558700,0
2013-11-25,9.75,10.09,9.67,9.89,2010600,0
2013-11-26,9.86,10.1,9.78,10.08,1645837,0
2013-11-27,10.09,10.1,9.95,10.03,903000,0
2013-11-29,10.09,10.1,9.96,10.02,453086,0
2013-12-02,10.05,10.24,10.02,10.1,1110200,0
2013-12-03,10.11,10.29,9.74,10.15,2353530,0
2013-12-04,10.1,10.16,9.69,9.88,1436700,0
2013-12-05,9.7,9.8,9.52,9.63,1417500,0
2013-12-06,9.68,9.89,9.5,9.73,1080604,0
2013-12-09,9.76,9.87,9.5,9.67,973485,0
2013-12-10,9.65,10.08,9.49,9.63,2276017,0
2013-12-11,9.59,9.81,9.33,9.46,2014100,0
2013-12-12,9.58,10.19,9.5,10.03,3383000,0
2013-12-13,10.05,10.14,9.41,9.74,1641151,0
2013-12-16,9.71,9.8,9.43,9.5,1205016,0
2013-12-17,9.49,9.58,9.25,9.36,1076400,0
2013-12-18,9.35,9.49,9.23,9.38,939400,0
2013-12-19,9.34,9.41,9.11,9.27,1078900,0
2013-12-20,9.27,9.77,9.27,9.56,3534650,0
2013-12-23,9.6,9.65,9.27,9.31,1870734,0
2013-12-24,9.26,9.47,9.25,9.32,1052336,0
2013-12-26,9.35,9.495,9.31,9.33,1356543,0
2013-12-27,9.31,9.36,9.03,9.17,1582500,0
2013-12-30,9.18,9.44,9.08,9.16,1947100,0
2013-12-31,9.11,9.21,9.01,9.08,2193200,0
2014-01-02,9.05,9.425,9.05,9.41,1732037,0
2014-01-03,9.35,9.58,9.2,9.55,1368669,0
2014-01-06,9.55,9.55,9.21,9.32,1314600,0
2014-01-07,9.32,9.32,9.12,9.25,1277310,0
2014-01-08,9.25,9.34,9.08,9.15,1250018,0
2014-01-09,9.15,9.24,8.94,9.08,1307193,0
2014-01-10,9.11,9.26,9.07,9.18,1303700,0
2014-01-13,9.14,9.265,8.97,9.03,1539382,0
2014-01-14,9.39,9.8,9.27,9.46,4614000,0
2014-01-15,9.46,9.53,9.17,9.3,2574300,0
2014-01-16,9.25,9.33,9.14,9.18,2002900,0
2014-01-17,9.37,9.37,9.13,9.16,1780100,0
2014-01-21,9.25,9.28,8.71,8.84,2619400,0
2014-01-22,8.82,8.92,8.37,8.37,4331350,0
2014-01-23,8.39,8.44,8.13,8.31,2276165,0
2014-01-24,8.2,8.27,8.06,8.17,2954600,0
2014-01-27,8.36,8.36,7.83,7.93,2680100,0
2014-01-28,7.87,7.9,7.7,7.75,2306065,0
2014-01-29,7.64,7.73,7.48,7.58,2336900,0
2014-01-30,7.61,7.72,7.52,7.65,1490500,0
2014-01-31,7.55,7.65,7.37,7.42,2201848,0
2014-02-03,7.45,7.48,6.9,6.97,3493624,0
2014-02-04,6.98,7.12,6.96,6.98,1915941,0
2014-02-05,6.97,6.98,6.6,6.7,2321262,0
2014-02-06,6.73,6.79,6.43,6.48,3518235,0
2014-02-07,6.58,6.81,6.45,6.53,3280624,0
2014-02-10,6.52,6.68,6.45,6.65,2793824,0
2014-02-11,6.65,6.92,6.65,6.88,2056250,0
2014-02-12,6.9,7.19,6.88,6.94,3049608,0
2014-02-13,6.88,6.96,6.75,6.87,1861974,0
2014-02-14,6.88,7,6.81,6.815,1839092,0
2014-02-18,6.88,7.23,6.87,7.2,3389849,0
2014-02-19,7.19,7.19,6.78,6.8,2576113,0
2014-02-20,6.84,6.91,6.71,6.81,1602885,0
2014-02-21,6.88,6.9,6.74,6.77,2373620,0
2014-02-24,6.99,6.99,6.59,6.75,4732017,0
2014-02-25,5.77,6.24,5.77,5.86,14130289,0
2014-02-26,5.94,5.94,5.63,5.85,7222494,0
2014-02-27,5.84,5.9,5.74,5.81,3231325,0
2014-02-28,5.86,6.14,5.84,6.03,5622345,0
2014-03-03,5.83,6.21,5.8,6.09,5366875,0
2014-03-04,6.23,6.34,6.09,6.16,13262705,0
2014-03-05,6.19,6.39,6.17,6.34,3766284,0
2014-03-06,6.4,6.4,6.1,6.1,3782018,0
2014-03-07,6.16,6.19,5.95,5.98,3499419,0
2014-03-10,5.99,6.14,5.85,6.1,3491613,0
2014-03-11,6.1,6.18,5.95,6.02,2431667,0
2014-03-12,5.95,6.09,5.86,5.96,2245466,0
2014-03-13,6.02,6.12,5.85,5.87,2811175,0
2014-03-14,5.87,5.99,5.8,5.92,2054305,0
2014-03-17,5.95,6.08,5.95,5.99,1917121,0
2014-03-18,6,6.11,6,6.1,2400151,0
2014-03-19,6.08,6.15,6,6.07,2365821,0
2014-03-20,6.07,6.09,5.93,5.96,2001234,0
2014-03-21,5.98,6.06,5.78,5.84,7846537,0
2014-03-24,5.85,5.92,5.5,5.6,2773110,0
2014-03-25,5.69,5.75,5.52,5.62,2751686,0
2014-03-26,5.64,5.82,5.62,5.73,3672000,0
2014-03-27,5.69,6.05,5.61,5.95,3381893,0
2014-03-28,5.94,5.96,5.71,5.72,2045880,0
2014-03-31,5.75,6.01,5.7282,5.94,2769011,0
2014-04-01,5.96,6.1,5.91,6.04,1759355,0
2014-04-02,6.08,6.28,6.07,6.18,3171886,0
2014-04-03,5.9,5.97,5.6,5.8,6980246,0
2014-04-04,5.81,5.83,5.35,5.42,4689312,0
2014-04-07,5.49,5.49,5.06,5.09,3658629,0
2014-04-08,5.1,5.2,4.94,4.99,3215844,0
2014-04-09,5.01,5.04,4.91,5,2637263,0
2014-04-10,5,5.03,4.71,4.91,4998535,0
2014-04-11,4.84,4.93,4.72,4.84,3238448,0
2014-04-14,4.82,4.98,4.79,4.87,2588732,0
2014-04-15,4.89,5.04,4.78,5.02,3676300,0
2014-04-16,5.04,5.26,4.99,5.25,2698182,0
2014-04-17,5.26,5.36,5.13,5.36,2245028,0
2014-04-21,5.4,5.46,5.11,5.13,1918985,0
2014-04-22,5.18,5.38,5.17,5.3,2808603,0
2014-04-23,5.3,5.3,5.11,5.12,1543724,0
2014-04-24,5.13,5.1599,4.96,5.08,1827839,0
2014-04-25,5.04,5.27,4.9,5.19,4746568,0
2014-04-28,5.19,5.28,5.041,5.18,2743460,0
2014-04-29,5.29,5.3,5.02,5.06,2108185,0
2014-04-30,5.03,5.22,4.95,5.2,1903549,0
2014-05-01,5.17,5.19,5.03,5.09,1343733,0
2014-05-02,5.1,5.29,5.09,5.26,2820817,0
2014-05-05,5.25,5.44,5.1,5.19,3496890,0
2014-05-06,5.24,5.95,5.21,5.57,10876231,0
2014-05-07,5.54,5.57,5.32,5.5,3297359,0
2014-05-08,5.49,5.54,5.35,5.38,2723330,0
2014-05-09,5.34,5.44,5.08,5.23,2072475,0
2014-05-12,5.22,5.39,5.16,5.19,2166890,0
2014-05-13,5.19,5.31,5.1,5.22,1790235,0
2014-05-14,5.21,5.22,5.03,5.03,1665133,0
2014-05-15,5.02,5.05,4.9,4.95,1491419,0
2014-05-16,4.98,5.05,4.82,4.83,2404777,0
2014-05-19,4.89,4.89,4.63,4.7,3163261,0
2014-05-20,4.72,4.77,4.6,4.6,2474326,0
2014-05-21,4.6,4.663,4.56,4.62,1093595,0
2014-05-22,4.61,4.66,4.56,4.59,1219427,0
2014-05-23,4.59,4.64,4.57,4.64,1641559,0
2014-05-27,4.67,4.75,4.61,4.67,1832971,0
2014-05-28,4.65,5.44,4.58,4.95,19588128,0
2014-05-29,5.03,5.16,4.86,5.12,5082719,0
2014-05-30,5.1,5.1,4.85,4.93,2707313,0
2014-06-02,4.95,4.96,4.76,4.86,1531274,0
2014-06-03,4.81,4.87,4.69,4.85,1250061,0
2014-06-04,4.85,5.08,4.81,4.91,2236414,0
2014-06-05,4.95,5.12,4.87,5.09,1718147,0
2014-06-06,5.1,5.43,5.08,5.27,4578557,0
2014-06-09,5.19,5.27,5.15,5.2,1594625,0
2014-06-10,5.21,5.33,5.19,5.21,1536200,0
2014-06-11,5.23,5.3,5.11,5.21,1470325,0
2014-06-12,5.22,5.331,5.15,5.24,1356492,0
2014-06-13,5.3,5.39,5.22,5.28,1705545,0
2014-06-16,5.25,5.36,5.09,5.18,4038782,0
2014-06-17,5.15,5.23,5.11,5.17,1027199,0
2014-06-18,5.19,5.22,5.13,5.2,1040418,0
2014-06-19,5.25,5.3,5.09,5.29,2138311,0
2014-06-20,5.29,5.5,5.22,5.5,4467208,0
2014-06-23,5.5,5.52,5.28,5.3,1435094,0
2014-06-24,5.33,5.36,5.13,5.13,1338551,0
2014-06-25,5.13,5.18,5.04,5.12,1614438,0
2014-06-26,5.15,5.15,5.01,5.07,1299610,0
2014-06-27,5.03,5.22,5.03,5.22,2512298,0
2014-06-30,5.17,5.35,5.15,5.32,2338824,0
2014-07-01,5.32,5.38,5.275,5.34,1438940,0
2014-07-02,5.35,5.45,5.27,5.32,1094800,0
2014-07-03,5.33,5.37,5.23,5.29,505822,0
2014-07-07,5.25,5.28,5.01,5.08,2331618,0
2014-07-08,5.1,5.14,4.87,4.88,2145282,0
2014-07-09,4.91,4.97,4.86,4.92,1609583,0
2014-07-10,4.84,4.89,4.77,4.79,1667559,0
2014-07-11,4.81,4.92,4.77,4.83,1067493,0
2014-07-14,4.9,4.93,4.81,4.86,1337662,0
2014-07-15,4.83,4.93,4.7,4.72,1510999,0
2014-07-16,4.8,4.8,4.57,4.63,1741452,0
2014-07-17,4.6,4.66,4.55,4.6,1323869,0
2014-07-18,4.58,4.74,4.533,4.7,1144585,0
2014-07-21,4.72,4.76,4.64,4.73,1190546,0
2014-07-22,4.75,4.83,4.69,4.75,1296467,0
2014-07-23,4.73,4.92,4.7,4.81,1837461,0
2014-07-24,4.85,4.95,4.81,4.9,936780,0
2014-07-25,4.87,4.91,4.76,4.82,886625,0
2014-07-28,4.8,4.84,4.69,4.82,1116057,0
2014-07-29,4.81,4.87,4.72,4.85,1308202,0
2014-07-30,4.87,5.13,4.83,5.11,1744139,0
2014-07-31,5.04,5.13,4.81,4.82,1468613,0
2014-08-01,4.85,4.89,4.62,4.67,1336622,0
2014-08-04,4.69,4.74,4.61,4.63,854642,0
2014-08-05,4.6,4.65,4.54,4.59,874242,0
2014-08-06,4.55,4.58,4.48,4.58,1015487,0
2014-08-07,4.58,4.64,4.44,4.56,1652345,0
2014-08-08,4.68,4.76,4.45,4.54,2078546,0
2014-08-11,4.54,4.74,4.52,4.69,1762813,0
2014-08-12,4.69,4.7399,4.51,4.54,1112174,0
2014-08-13,4.56,4.56,4.25,4.26,2321694,0
2014-08-14,4.24,4.27,4.06,4.08,2383281,0
2014-08-15,4.16,4.22,4.08,4.17,1415409,0
2014-08-18,4.16,4.2901,4.14,4.2,1854730,0
2014-08-19,4.18,4.29,4.18,4.25,1182120,0
2014-08-20,4.21,4.3,4.17,4.24,993778,0
2014-08-21,4.26,4.33,4.18,4.2,1007877,0
2014-08-22,4.2,4.23,4.12,4.2,710587,0
2014-08-25,4.23,4.47,4.155,4.17,2038705,0
2014-08-26,4.21,4.33,4.17,4.28,1190322,0
2014-08-27,4.27,4.3,4.191,4.205,968047,0
2014-08-28,4.19,4.2,4.12,4.14,909138,0
2014-08-29,4.13,4.3,4.13,4.29,1333383,0
2014-09-02,4.31,4.35,4.22,4.3,1016803,0
2014-09-03,4.31,4.39,4.175,4.21,1074798,0
2014-09-04,4.24,4.29,4.08,4.12,1490645,0
2014-09-05,4.08,4.18,4.01,4.16,1304843,0
2014-09-08,4.14,4.25,4.02,4.18,835013,0
2014-09-09,4.18,4.24,4.02,4.02,1236445,0
2014-09-10,4.04,4.08,4,4.06,948650,0
2014-09-11,4.04,4.17,4,4.14,1214307,0
2014-09-12,4.13,4.2,4.01,4.03,1455701,0
2014-09-15,4.03,4.07,3.32,3.83,3082503,0
2014-09-16,3.83,3.83,3.68,3.78,1059655,0
2014-09-17,3.76,3.95,3.75,3.88,1472214,0
2014-09-18,4.46,4.82,4.21,4.36,34283862,0
2014-09-19,4.36,4.45,4.04,4.16,9264759,0
2014-09-22,4.19,4.33,4.16,4.25,2395499,0
2014-09-23,4.23,4.38,4.2,4.33,2261720,0
2014-09-24,4.36,4.47,4.26,4.35,2429786,0
2014-09-25,4.31,4.38,4.15,4.21,1570887,0
2014-09-26,4.25,4.25,4.12,4.15,1360995,0
2014-09-29,4.06,4.11,3.99,4.02,1998253,0
2014-09-30,4,4.04,3.74,3.86,2955104,0
2014-10-01,3.88,3.89,3.67,3.75,1776525,0
2014-10-02,3.74,3.83,3.615,3.67,1898737,0
2014-10-03,3.73,3.76,3.58,3.64,2491673,0
2014-10-06,3.65,3.66,3.44,3.53,2568078,0
2014-10-07,3.48,3.51,3.31,3.33,2728136,0
2014-10-08,3.28,3.44,3.2,3.43,2579033,0
2014-10-09,3.45,3.5,3.32,3.33,1218200,0
2014-10-10,3.29,3.4,3.17,3.2,2163520,0
2014-10-13,3.22,3.3,3.13,3.26,1345102,0
2014-10-14,3.29,3.4,3.21,3.38,1222297,0
2014-10-15,3.3,3.49,3.27,3.47,1225396,0
2014-10-16,3.42,3.62,3.39,3.6,1432908,0
2014-10-17,3.67,3.7,3.28,3.36,1742924,0
2014-10-20,3.37,3.47,3.34,3.45,968412,0
2014-10-21,3.46,3.51,3.4,3.47,914421,0
2014-10-22,3.46,3.5,3.3,3.32,1241077,0
2014-10-23,3.38,3.45,3.32,3.4,927522,0
2014-10-24,3.42,3.489,3.3401,3.41,865979,0
2014-10-27,3.39,3.39,3.31,3.39,763833,0
2014-10-28,3.39,3.55,3.32,3.54,1329740,0
2014-10-29,3.53,3.55,3.35,3.37,1691062,0
2014-10-30,3.33,3.43,3.3,3.355,1426532,0
2014-10-31,3.4,3.45,3.28,3.39,1695242,0
2014-11-03,3.38,3.47,3.29,3.305,1411591,0
2014-11-04,3.3,3.38,3.27,3.37,1081210,0
2014-11-05,3.39,3.44,3.25,3.3,2243909,0
2014-11-06,3.38,3.57,3.33,3.41,2946213,0
2014-11-07,3.39,3.48,3.22,3.33,3491588,0
2014-11-10,3.31,3.34,3.23,3.23,1681309,0
2014-11-11,3.23,3.35,3.22,3.27,2380991,0
2014-11-12,3.26,3.35,3.2,3.34,2401024,0
2014-11-13,3.32,3.41,3.26,3.26,2085541,0
2014-11-14,3.26,3.36,3.24,3.25,2440716,0
2014-11-17,3.23,3.23,3.1,3.11,2373195,0
2014-11-18,3.12,3.12,3.04,3.04,1594719,0
2014-11-19,3.04,3.14,2.9699,3.04,1944058,0
2014-11-20,3.05,3.22,3.04,3.17,1639518,0
2014-11-21,3.23,3.45,3.19,3.39,4461129,0
2014-11-24,3.41,3.46,3.365,3.4,1470206,0
2014-11-25,3.39,3.45,3.3,3.32,1084166,0
2014-11-26,3.36,3.42,3.33,3.35,1252342,0
2014-11-28,3.38,3.41,3.31,3.35,933859,0
2014-12-01,3.3,3.35,3.11,3.16,2033586,0
2014-12-02,3.16,3.22,3.15,3.18,1388814,0
2014-12-03,3.16,3.19,3.13,3.14,1122195,0
2014-12-04,3.14,3.17,3.03,3.03,1387982,0
2014-12-05,3.05,3.14,3.05,3.09,1159663,0
2014-12-08,3.05,3.11,2.98,2.99,2019030,0
2014-12-09,2.97,3.1,2.9657,3.07,1878531,0
2014-12-10,3.04,3.11,3.03,3.045,1833586,0
2014-12-11,3.02,3.15,2.99,3.01,1984775,0
2014-12-12,2.99,3.07,2.92,3,2394001,0
2014-12-15,3.01,3.12,3.01,3.08,2394258,0
2014-12-16,3.08,3.2,3.05,3.08,2377962,0
2014-12-17,3.07,3.2,3.05,3.2,2178870,0
2014-12-18,3.23,3.3,3.17,3.17,2511323,0
2014-12-19,3.16,3.36,3.14,3.32,6315780,0
2014-12-22,3.32,3.32,3.03,3.04,2130290,0
2014-12-23,3.04,3.1,2.91,3.01,2268932,0
2014-12-24,3.03,3.03,2.92,2.995,983482,0
2014-12-26,2.99,3.03,2.94,2.96,1285693,0
2014-12-29,2.95,3,2.78,2.86,3095225,0
2014-12-30,2.82,2.86,2.72,2.78,4189310,0
2014-12-31,2.77,2.89,2.77,2.88,2545128,0
2015-01-02,2.9,3.08,2.88,3.06,2995541,0
2015-01-05,3.06,3.14,3.02,3.04,2493930,0
2015-01-06,3.04,3.15,2.89,2.94,2816446,0
2015-01-07,2.98,3.14,2.97,3.13,2694996,0
2015-01-08,3.15,3.27,3.14,3.2,2526897,0
2015-01-09,3.2,3.27,3.14,3.21,1492460,0
2015-01-12,3.23,3.4,3.225,3.3,2113117,0
2015-01-13,3.34,3.36,3.03,3.09,3132491,0
2015-01-14,3.03,3.14,3,3,1481781,0
2015-01-15,3.1,3.12,2.75,2.78,2849119,0
2015-01-16,2.8,2.91,2.76,2.88,1609366,0
2015-01-20,2.92,2.92,2.735,2.88,1754121,0
2015-01-21,2.85,2.85,2.66,2.72,2366460,0
2015-01-22,2.73,2.73,2.56,2.58,3102430,0
2015-01-23,2.7,2.86,2.63,2.74,4387083,0
2015-01-26,2.71,2.72,2.64,2.69,1423070,0
2015-01-27,2.64,2.78,2.63,2.72,1160630,0
2015-01-28,2.76,2.76,2.621,2.64,1240189,0
2015-01-29,2.8,2.82,2.65,2.77,2000823,0
2015-01-30,2.75,2.77,2.61,2.62,1531555,0
2015-02-02,2.62,2.63,2.44,2.57,2553019,0
2015-02-03,2.6,2.6255,2.44,2.51,2269704,0
2015-02-04,2.47,2.55,2.41,2.5,2051399,0
2015-02-05,2.5,2.59,2.47,2.58,1636557,0
2015-02-06,2.63,2.65,2.49,2.54,2193484,0
2015-02-09,2.54,2.63,2.51,2.51,852241,0
2015-02-10,2.54,2.6,2.5,2.56,1079629,0
2015-02-11,2.55,2.57,2.5,2.51,757202,0
2015-02-12,2.52,2.58,2.515,2.55,1010273,0
2015-02-13,2.54,2.68,2.53,2.68,1641999,0
2015-02-17,2.69,2.9,2.68,2.9,2977941,0
2015-02-18,2.89,2.91,2.78,2.79,2371575,0
2015-02-19,2.79,2.8,2.68,2.68,939207,0
2015-02-20,2.71,2.95,2.66,2.88,2380895,0
2015-02-23,2.89,2.915,2.73,2.8,1175560,0
2015-02-24,2.74,2.81,2.69,2.79,1660850,0
2015-02-25,2.62,2.65,2.5,2.54,2585474,0
2015-02-26,2.56,2.7,2.51,2.69,1659711,0
2015-02-27,2.66,2.68,2.54,2.61,2466013,0
2015-03-02,2.63,2.78,2.59,2.77,3829500,0
2015-03-03,2.75,3.03,2.69,2.79,6571000,0
2015-03-04,2.79,3,2.7,2.98,2572800,0
2015-03-05,2.97,3,2.85,2.87,1566700,0
2015-03-06,2.86,2.89,2.71,2.79,1874300,0
2015-03-09,2.81,2.81,2.64,2.68,1988100,0
2015-03-10,2.64,2.79,2.62,2.72,2179100,0
2015-03-11,2.75,2.81,2.7,2.76,1448600,0
2015-03-12,2.78,2.79,2.7,2.76,1997100,0
2015-03-13,2.76,2.84,2.67,2.82,3651700,0
2015-03-16,2.85,3.1,2.74,3.06,8282000,0
2015-03-17,3.05,3.05,2.84,2.98,4273300,0
2015-03-18,2.96,3.06,2.93,3.06,2442800,0
2015-03-19,3.02,3.04,2.93,2.99,1574500,0
2015-03-20,3.01,3.14,2.95,2.97,15709500,0
2015-03-23,2.99,3.02,2.91,2.91,1375700,0
2015-03-24,2.9,2.92,2.76,2.76,1436100,0
2015-03-25,2.75,2.78,2.61,2.61,2246900,0
2015-03-26,2.62,2.64,2.47,2.49,2885700,0
2015-03-27,2.51,2.61,2.5,2.57,1859300,0
2015-03-30,2.62,2.62,2.51,2.52,1233800,0
2015-03-31,2.52,2.525,2.44,2.46,1812968,0
2015-04-01,2.46,2.47,2.28,2.35,3785800,0
2015-04-02,2.35,2.44,2.35,2.43,1123100,0
2015-04-06,2.4,2.44,2.38,2.39,713800,0
2015-04-07,2.39,2.45,2.38,2.39,1068430,0
2015-04-08,2.39,2.43,2.35,2.35,1034400,0
2015-04-09,2.37,2.41,2.32,2.34,768334,0
2015-04-10,2.35,2.43,2.35,2.4,843200,0
2015-04-13,2.39,2.49,2.38,2.4,1376100,0
2015-04-14,2.42,2.46,2.37,2.44,889800,0
2015-04-15,2.47,2.47,2.42,2.45,846037,0
2015-04-16,2.46,2.478,2.4,2.42,934002,0
2015-04-17,2.4,2.45,2.36,2.42,978000,0
2015-04-20,2.42,2.54,2.39,2.5,1551251,0
2015-04-21,2.53,2.53,2.43,2.46,751437,0
2015-04-22,2.46,2.53,2.44,2.5,1461475,0
2015-04-23,2.47,2.52,2.42,2.5,1008300,0
2015-04-24,2.49,2.52,2.46,2.46,711751,0
2015-04-27,2.46,2.46,2.31,2.33,1179800,0
2015-04-28,2.39,2.41,2.26,2.3,1791000,0
2015-04-29,2.3,2.39,2.27,2.33,989100,0
2015-04-30,2.33,2.37,2.22,2.23,2576800,0
2015-05-01,2.27,2.32,2.24,2.31,1506300,0
2015-05-04,2.32,2.39,2.3,2.31,1330700,0
2015-05-05,2.31,2.36,2.26,2.36,1762800,0
2015-05-06,2.41,2.46,2.29,2.37,1854427,0
2015-05-07,2.39,2.42,2.33,2.42,1108566,0
2015-05-08,2.43,2.48,2.38,2.47,951600,0
2015-05-11,2.51,2.57,2.47,2.57,1264800,0
2015-05-12,2.57,2.57,2.48,2.56,615338,0
2015-05-13,2.55,2.62,2.52,2.6,994600,0
2015-05-14,2.6,2.6,2.51,2.54,777000,0
2015-05-15,2.55,2.55,2.45,2.51,547776,0
2015-05-18,2.5,2.57,2.49,2.56,907377,0
2015-05-19,2.55,2.6,2.54,2.56,391279,0
2015-05-20,2.55,2.61,2.53,2.58,445000,0
2015-05-21,2.6,2.65,2.58,2.58,587100,0
2015-05-22,2.57,2.62,2.5,2.53,742300,0
2015-05-26,2.5,2.55,2.44,2.47,1017646,0
2015-05-27,2.47,2.53,2.44,2.53,834700,0
2015-05-28,2.49,2.56,2.46,2.51,804788,0
2015-05-29,2.49,2.59,2.48,2.53,1012600,0
2015-06-01,2.52,2.55,2.36,2.44,1497849,0
2015-06-02,2.41,2.52,2.41,2.49,679184,0
2015-06-03,2.48,2.52,2.44,2.52,403800,0
2015-06-04,2.5,2.55,2.49,2.53,774000,0
2015-06-05,2.52,2.61,2.47,2.6,697700,0
2015-06-08,2.59,2.59,2.52,2.55,718300,0
2015-06-09,2.55,2.58,2.475,2.49,814847,0
2015-06-10,2.49,2.56,2.49,2.55,602632,0
2015-06-11,2.57,2.57,2.42,2.43,1501924,0
2015-06-12,2.45,2.45,2.4,2.42,413600,0
2015-06-15,2.4,2.49,2.37,2.48,630300,0
2015-06-16,2.46,2.51,2.41,2.42,647400,0
2015-06-17,2.44,2.48,2.39,2.4,1082300,0
2015-06-18,2.41,2.45,2.38,2.4,775400,0
2015-06-19,2.41,2.44,2.38,2.39,2565500,0
2015-06-22,2.4,2.53,2.39,2.51,1266500,0
2015-06-23,2.48,2.58,2.48,2.57,976660,0
2015-06-24,2.55,2.61,2.5,2.51,734000,0
2015-06-25,2.53,2.56,2.47,2.49,486200,0
2015-06-26,2.49,2.5,2.38,2.47,2160800,0
2015-06-29,2.42,2.46,2.32,2.33,1097400,0
2015-06-30,2.39,2.44,2.335,2.36,813973,0
2015-07-01,2.37,2.39,2.3,2.32,861300,0
2015-07-02,2.33,2.35,2.28,2.31,660300,0
2015-07-06,2.31,2.38,2.28,2.31,818200,0
2015-07-07,2.3,2.31,2.23,2.29,1006600,0
2015-07-08,2.2,2.27,2.05,2.11,1699500,0
2015-07-09,2.11,2.17,2.09,2.13,455400,0
2015-07-10,2.15,2.18,2.12,2.15,417200,0
2015-07-13,2.15,2.31,2.14,2.24,836600,0
2015-07-14,2.24,2.32,2.24,2.32,456757,0
2015-07-15,2.32,2.35,2.22,2.25,594902,0
2015-07-16,2.25,2.28,2.21,2.21,452300,0
2015-07-17,2.21,2.27,2.15,2.26,699200,0
2015-07-20,2.25,2.28,2.08,2.11,1086700,0
2015-07-21,2.09,2.11,1.96,2.01,1406000,0
2015-07-22,1.97,2.12,1.9,2.02,1329300,0
2015-07-23,2.03,2.04,1.87,1.9,1503200,0
2015-07-24,1.87,1.9,1.73,1.76,1761400,0
2015-07-27,1.79,1.82,1.68,1.7,1355300,0
2015-07-28,1.74,1.83,1.61,1.81,1367500,0
2015-07-29,1.85,1.85,1.68,1.73,1527000,0
2015-07-30,1.74,1.75,1.68,1.73,665900,0
2015-07-31,1.69,1.69,1.28,1.51,2912700,0
2015-08-03,1.5,1.52,1.4,1.44,1359117,0
2015-08-04,1.43,1.43,1.29,1.3,2263800,0
2015-08-05,1.31,1.36,1.19,1.3,2106400,0
2015-08-06,1.3,1.321,1.16,1.17,2238651,0
2015-08-07,1.18,1.22,1.17,1.19,1591300,0
2015-08-10,1.21,1.25,1.18,1.19,1386800,0
2015-08-11,1.19,1.19,1.09,1.12,2004586,0
2015-08-12,1.11,1.2,1.09,1.18,3647600,0
2015-08-13,1.16,1.25,1.13,1.15,3610000,0
2015-08-14,1.14,1.19,1.11,1.16,1018000,0
2015-08-17,1.19,1.2,1.15,1.17,1938200,0
2015-08-18,1.17,1.18,1.14,1.14,871500,0
2015-08-19,1.16,1.16,1.1,1.12,1132600,0
2015-08-20,1.11,1.13,1.04,1.05,1675100,0
2015-08-21,1,1.15,1,1.04,2584800,0
2015-08-24,1,1.07,0.9397,0.9757,2905532,0
2015-08-25,1.01,1.11,0.99,1.05,2326500,0
2015-08-26,1.1,1.13,1.08,1.12,1316900,0
2015-08-27,1.13,1.15,1.1,1.11,776500,0
2015-08-28,1.11,1.16,1.1,1.15,1408500,0
2015-08-31,1.11,1.16,1.1,1.13,1628800,0
2015-09-01,1.11,1.2,1.1,1.17,2594800,0
2015-09-02,1.18,1.24,1.13,1.24,2203900,0
2015-09-03,1.26,1.31,1.21,1.26,1822300,0
2015-09-04,1.27,1.27,1.17,1.19,1389700,0
2015-09-08,1.21,1.24,1.19,1.2,1418400,0
2015-09-09,1.28,1.66,1.25,1.35,12744500,0
2015-09-10,1.46,1.56,1.35,1.55,8958138,0
2015-09-11,1.65,2.1,1.62,1.77,34627700,0
2015-09-14,1.85,1.86,1.58,1.6,8130400,0
2015-09-15,1.59,1.68,1.49,1.67,5114600,0
2015-09-16,1.68,1.7,1.55,1.6,4364400,0
2015-09-17,1.57,1.64,1.54,1.61,2522091,0
2015-09-18,1.62,1.77,1.6,1.63,11265300,0
2015-09-21,1.73,1.73,1.53,1.58,3363600,0
2015-09-22,1.59,1.69,1.53,1.66,3747800,0
2015-09-23,1.73,1.73,1.55,1.62,3174674,0
2015-09-24,1.63,1.65,1.55,1.62,1960607,0
2015-09-25,1.67,1.67,1.56,1.56,2421600,0
2015-09-28,1.58,1.78,1.5,1.71,8601691,0
2015-09-29,1.75,1.75,1.6,1.63,4351100,0
2015-09-30,1.61,1.73,1.58,1.64,2247600,0
2015-10-01,1.66,1.72,1.62,1.68,2412600,0
2015-10-02,1.68,1.71,1.53,1.7,4189800,0
2015-10-05,1.7,1.75,1.62,1.75,3155106,0
2015-10-06,1.75,1.84,1.69,1.72,3717600,0
2015-10-07,1.75,1.95,1.73,1.82,5830000,0
2015-10-08,2.02,2.25,1.92,2,11582700,0
2015-10-09,2.05,2.09,1.92,2,2429400,0
2015-10-12,1.94,2.01,1.74,1.74,2373582,0
2015-10-13,1.74,1.77,1.65,1.67,1944200,0
2015-10-14,1.68,1.76,1.54,1.55,3643400,0
2015-10-15,1.55,1.69,1.5,1.69,2799800,0
2015-10-16,1.66,1.73,1.63,1.69,1980100,0
2015-10-19,1.65,1.71,1.56,1.63,1662137,0
2015-10-20,1.61,1.67,1.6,1.63,962235,0
2015-10-21,1.65,1.65,1.54,1.55,1664800,0
2015-10-22,1.55,1.6,1.4,1.44,2647400,0
2015-10-23,1.42,1.53,1.39,1.51,1698000,0
2015-10-26,1.51,1.55,1.45,1.47,1017100,0
2015-10-27,1.42,1.48,1.42,1.43,874800,0
2015-10-28,1.41,1.45,1.32,1.35,2752400,0
2015-10-29,1.34,1.36,1.3,1.34,1468700,0
2015-10-30,1.35,1.36,1.24,1.26,2494300,0
2015-11-02,1.25,1.49,1.25,1.49,1892989,0
2015-11-03,1.48,1.61,1.47,1.56,2095200,0
2015-11-04,1.61,1.64,1.53,1.55,2895463,0
2015-11-05,1.54,1.62,1.38,1.62,2275800,0
2015-11-06,1.58,1.61,1.5,1.58,1034800,0
2015-11-09,1.54,1.62,1.54,1.57,1088107,0
2015-11-10,1.58,1.59,1.45,1.51,1022500,0
2015-11-11,1.53,1.53,1.45,1.45,824300,0
2015-11-12,1.43,1.46,1.36,1.37,921200,0
2015-11-13,1.35,1.41,1.31,1.38,734400,0
2015-11-16,1.38,1.4,1.3,1.37,1001100,0
2015-11-17,1.39,1.4,1.27,1.29,1438400,0
2015-11-18,1.27,1.32,1.25,1.3,1247300,0
2015-11-19,1.29,1.31,1.24,1.24,1176600,0
2015-11-20,1.25,1.34,1.23,1.23,1236900,0
2015-11-23,1.22,1.31,1.22,1.3,752800,0
2015-11-24,1.28,1.34,1.26,1.33,1100400,0
2015-11-25,1.35,1.37,1.28,1.36,900100,0
2015-11-27,1.34,1.42,1.32,1.38,416500,0
2015-11-30,1.37,1.38,1.24,1.25,2456800,0
2015-12-01,1.25,1.34,1.25,1.28,998709,0
2015-12-02,1.29,1.29,1.2,1.2,1333742,0
2015-12-03,1.2,1.2499,1.06,1.12,2565051,0
2015-12-04,1.11,1.11,1.01,1.04,2387800,0
2015-12-07,1.04,1.07,1,1.01,1811100,0
2015-12-08,1.01,1.01,0.96,0.9777,1873181,0
2015-12-09,0.97,1.06,0.95,1,1944400,0
2015-12-10,1.01,1.08,1,1.06,1808000,0
2015-12-11,1.03,1.05,0.96,1,1412900,0
2015-12-14,1,1.0022,0.955,0.9844,1537390,0
2015-12-15,0.97,1.07,0.97,1.01,1243400,0
2015-12-16,1.03,1.05,0.99,1.04,1571500,0
2015-12-17,1.03,1.06,0.99,1.04,1449600,0
2015-12-18,1.05,1.06,1,1,4299900,0
2015-12-21,1.01,1.03,0.99,1,995300,0
2015-12-22,1,1.02,0.97,1,717893,0
2015-12-23,0.98,1.04,0.98,1.02,1151500,0
2015-12-24,1.02,1.04,1,1.03,465884,0
2015-12-28,1.02,1.09,1,1.06,1087001,0
2015-12-29,1.06,1.1,1.02,1.04,1418699,0
2015-12-30,1.03,1.06,1,1.01,982618,0
2015-12-31,1,1.04,1,1.02,2401549,0
2016-01-04,1,1.07,1,1.07,1180499,0
2016-01-05,1.06,1.08,1.05,1.07,753018,0
2016-01-06,1.05,1.1,1.035,1.07,1098809,0
2016-01-07,1.05,1.09,1.01,1.07,1992314,0
2016-01-08,1.07,1.09,1.03,1.05,1927825,0
2016-01-11,1.05,1.075,0.962,1,1656408,0
2016-01-12,1.01,1.06,0.995,1.05,1330885,0
2016-01-13,1.07,1.0801,1,1.01,1171737,0
2016-01-14,1.01,1.06,1,1.06,1743155,0
2016-01-15,1.02,1.04,0.99,1.04,1136705,0
2016-01-19,1.05,1.05,0.96,0.98,1326600,0
2016-01-20,0.95,1.01,0.92,1.01,1344913,0
2016-01-21,1.01,1.1,1,1.03,1393896,0
2016-01-22,1.04,1.09,1.04,1.06,654499,0
2016-01-25,1.07,1.09,1.04,1.05,464892,0
2016-01-26,1.06,1.07,1,1.03,715177,0
2016-01-27,1.03,1.08,1.01,1.01,796621,0
2016-01-28,1.02,1.06,1,1.02,819309,0
2016-01-29,1.03,1.06,1.01,1.04,613551,0
2016-02-01,1.01,1.045,1,1.01,746358,0
2016-02-02,1.02,1.04,0.97,0.9702,999995,0
2016-02-03,1.01,1.02,0.9819,0.9999,684470,0
2016-02-04,1.02,1.04,0.975,0.9902,889425,0
2016-02-05,1,1.1,0.995,1.02,1628598,0
2016-02-08,1.01,1.03,0.92,0.9205,1728482,0
2016-02-09,0.94,0.97,0.915,0.92,580228,0
2016-02-10,0.95,1.01,0.93,0.9822,775247,0
2016-02-11,0.96,0.99,0.9377,0.97,674058,0
2016-02-12,0.98,1.07,0.9608,1.02,1403008,0
2016-02-16,1.02,1.09,1.02,1.05,837788,0
2016-02-17,1.06,1.1,1.05,1.06,744376,0
2016-02-18,1.1,1.1,1.02,1.06,639018,0
2016-02-19,1.07,1.07,1.01,1.02,586652,0
2016-02-22,0.973,1.1,0.973,1.05,1176120,0
2016-02-23,1.05,1.07,1.03,1.05,669889,0
2016-02-24,1.05,1.07,1.01,1.07,547685,0
2016-02-25,1.06,1.09,1.03,1.07,840661,0
2016-02-26,1.07,1.09,1.05,1.08,582685,0
2016-02-29,1.04,1.06,1,1.04,1207082,0
2016-03-01,1.04,1.06,1.02,1.055,824132,0
2016-03-02,1.04,1.08,1.01,1.07,1162351,0
2016-03-03,1.07,1.1,1.05,1.06,756909,0
2016-03-04,1.06,1.09,1.05,1.07,638409,0
2016-03-07,1.08,1.19,1.08,1.09,1375113,0
2016-03-08,1.08,1.13,1.03,1.04,880540,0
2016-03-09,1.06,1.09,1.04,1.08,696970,0
2016-03-10,1.04,1.135,1,1.09,1091528,0
2016-03-11,1.12,1.18,1.1,1.18,1236666,0
2016-03-14,1.18,1.27,1.16,1.26,1080145,0
2016-03-15,1.24,1.25,1.18,1.2,833177,0
2016-03-16,1.19,1.24,1.17,1.17,616656,0
2016-03-17,1.19,1.21,1.1,1.21,878409,0
2016-03-18,1.24,1.24,1.18,1.19,579726,0
2016-03-21,1.16,1.2,1.11,1.11,812544,0
2016-03-22,1.11,1.16,1.07,1.13,515406,0
2016-03-23,1.11,1.15,1.08,1.08,704928,0
2016-03-24,1.07,1.13,1.05,1.12,632414,0
2016-03-28,1.12,1.15,1.11,1.13,818105,0
2016-03-29,1.14,1.24,1.11,1.21,1347926,0
2016-03-30,1.2,1.33,1.18,1.27,1546287,0
2016-03-31,1.28,1.42,1.2,1.4,2952670,0
2016-04-01,1.41,1.53,1.36,1.49,2615601,0
2016-04-04,1.5,1.64,1.49,1.59,1804980,0
2016-04-05,1.56,1.65,1.56,1.64,1606244,0
2016-04-06,1.65,1.85,1.63,1.78,2537677,0
2016-04-07,1.78,1.83,1.69,1.75,3030039,0
2016-04-08,1.79,1.79,1.64,1.68,1802351,0
2016-04-11,1.67,1.78,1.62,1.72,1657303,0
2016-04-12,1.71,1.76,1.62,1.7,1097423,0
2016-04-13,1.69,1.74,1.66,1.69,1109553,0
2016-04-14,1.67,1.75,1.66,1.72,691833,0
2016-04-15,1.71,1.75,1.65,1.72,684201,0
2016-04-18,1.69,1.82,1.67,1.8,1033944,0
2016-04-19,1.79,1.83,1.694,1.79,627323,0
2016-04-20,1.8,1.8,1.75,1.75,673894,0
2016-04-21,1.76,1.8,1.73,1.79,526107,0
2016-04-22,1.78,1.82,1.76,1.8,483726,0
2016-04-25,1.78,1.795,1.715,1.75,547015,0
2016-04-26,1.77,1.77,1.72,1.75,339492,0
2016-04-27,1.75,1.76,1.7,1.73,413125,0
2016-04-28,1.74,1.75,1.6201,1.675,601634,0
2016-04-29,1.66,1.7,1.62,1.65,340428,0
2016-05-02,1.63,1.655,1.56,1.58,891487,0
2016-05-03,1.58,1.6,1.5,1.5,633173,0
2016-05-04,1.5,1.5167,1.35,1.37,1013025,0
2016-05-05,1.4,1.4,1.275,1.37,1001927,0
2016-05-06,1.35,1.41,1.3,1.33,494988,0
2016-05-09,1.32,1.37,1.3,1.31,195603,0
2016-05-10,1.3,1.34,1.27,1.32,245497,0
2016-05-11,1.31,1.35,1.28,1.28,249334,0
2016-05-12,1.29,1.3,1.155,1.2,749806,0
2016-05-13,1.19,1.22,1.135,1.16,450173,0
2016-05-16,1.17,1.2,1.14,1.19,213796,0
2016-05-17,1.17,1.22,1.14,1.15,459692,0
2016-05-18,1.14,1.15,1.11,1.13,371040,0
2016-05-19,1.12,1.15,1.11,1.12,558413,0
2016-05-20,1.13,1.21,1.11,1.16,620924,0
2016-05-23,1.16,1.2,1.13,1.17,351889,0
2016-05-24,1.19,1.24,1.18,1.23,623812,0
2016-05-25,1.25,1.3,1.24,1.25,716391,0
2016-05-26,1.27,1.29,1.22,1.24,386436,0
2016-05-27,1.22,1.245,1.21,1.23,298372,0
2016-05-31,1.25,1.27,1.23,1.26,198945,0
2016-06-01,1.27,1.28,1.22,1.27,270893,0
2016-06-02,1.27,1.32,1.23,1.3,556940,0
2016-06-03,1.31,1.32,1.25,1.26,371987,0
2016-06-06,1.28,1.3,1.25,1.26,386663,0
2016-06-07,1.27,1.3,1.25,1.25,357702,0
2016-06-08,1.26,1.28,1.2,1.27,637506,0
2016-06-09,1.25,1.25,1.2,1.22,608996,0
2016-06-10,1.19,1.24,1.16,1.19,466882,0
2016-06-13,1.19,1.22,1.16,1.16,318282,0
2016-06-14,1.16,1.28,1.12,1.18,1465454,0
2016-06-15,1.19,1.23,1.12,1.18,469763,0
2016-06-16,1.18,1.2,1.15,1.15,381500,0
2016-06-17,1.15,1.16,1.13,1.16,505729,0
2016-06-20,1.17,1.19,1.14,1.16,518785,0
2016-06-21,1.15,1.17,1.08,1.12,941134,0
2016-06-22,1.1,1.14,1.07,1.1,691920,0
2016-06-23,1.12,1.12,1.1,1.1,735850,0
2016-06-24,1.05,1.12,1.02,1.11,1170810,0
2016-06-27,1.1,1.11,1.03,1.07,1064215,0
2016-06-28,1.1,1.12,1.095,1.1,343845,0
2016-06-29,1.1,1.15,1.1,1.14,614437,0
2016-06-30,1.14,1.14,1.1,1.12,392971,0
2016-07-01,1.1,1.24,1.1,1.22,482384,0
2016-07-05,1.21,1.24,1.1403,1.17,224499,0
2016-07-06,1.17,1.19,1.14,1.14,258774,0
2016-07-07,1.14,1.2,1.13,1.16,250043,0
2016-07-08,1.18,1.2,1.1601,1.18,127053,0
2016-07-11,1.19,1.19,1.14,1.14,292987,0
2016-07-12,1.14,1.17,1.14,1.15,283976,0
2016-07-13,1.14,1.18,1.14,1.15,360335,0
2016-07-14,1.15,1.17,1.12,1.15,388324,0
2016-07-15,1.15,1.17,1.1201,1.15,388011,0
2016-07-18,1.15,1.17,1.145,1.15,199804,0
2016-07-19,1.15,1.17,1.15,1.16,325153,0
2016-07-20,1.15,1.16,1.145,1.15,263751,0
2016-07-21,1.15,1.18,1.12,1.16,433718,0
2016-07-22,1.15,1.18,1.14,1.16,885379,0
2016-07-25,1.18,1.18,1.1,1.11,686208,0
2016-07-26,1.13,1.15,1.07,1.1,611773,0
2016-07-27,1.13,1.13,1.08,1.08,255646,0
2016-07-28,1.07,1.1,1.04,1.06,473224,0
2016-07-29,1.04,1.08,1.04,1.07,253111,0
2016-08-01,1.07,1.0995,1.05,1.05,264087,0
2016-08-02,1.06,1.07,0.93,0.9702,967292,0
2016-08-03,0.99,1.04,0.98,1.03,545914,0
2016-08-04,0.97,1.08,0.97,1.05,687072,0
2016-08-05,1.1,1.13,1.08,1.12,786047,0
2016-08-08,1.12,1.14,1.07,1.09,241311,0
2016-08-09,1.08,1.12,1.0602,1.09,197964,0
2016-08-10,1.08,1.09,1.06,1.06,170671,0
2016-08-11,1.06,1.1,1.05,1.08,320225,0
2016-08-12,1.08,1.08,1.03,1.05,265721,0
2016-08-15,1.05,1.1,1.05,1.09,238655,0
2016-08-16,1.08,1.09,1.05,1.06,145877,0
2016-08-17,1.05,1.06,1.03,1.05,215562,0
2016-08-18,1.04,1.09,1.04,1.05,167927,0
2016-08-19,1.06,1.08,1.05,1.06,212458,0
2016-08-22,1.07,1.07,1.05,1.06,192979,0
2016-08-23,1.06,1.08,1.05,1.05,98111,0
2016-08-24,1.05,1.09,1.04,1.04,369092,0
2016-08-25,1.03,1.07,1.03,1.04,298840,0
2016-08-26,1.03,1.07,1.03,1.06,189669,0
2016-08-29,1.07,1.09,1.05,1.09,309575,0
2016-08-30,1.08,1.09,1.05,1.05,108672,0
2016-08-31,1.05,1.1,1.03,1.06,459534,0
2016-09-01,1.06,1.08,1.04,1.06,200393,0
2016-09-02,1.06,1.08,1.05,1.05,75357,0
2016-09-06,1.05,1.06,1.04,1.05,194895,0
2016-09-07,1.04,1.06,1.04,1.05,427821,0
2016-09-08,1.05,1.09,1.05,1.07,400702,0
2016-09-09,1.06,1.08,1.05,1.07,153150,0
2016-09-12,1.06,1.07,1.04,1.07,186592,0
2016-09-13,1.05,1.07,1.04,1.05,197862,0
2016-09-14,1.07,1.07,1.05,1.05,118331,0
2016-09-15,1.04,1.07,1.04,1.07,193956,0
2016-09-16,1.05,1.07,1.04,1.06,238511,0
2016-09-19,1.07,1.07,1.05,1.05,245111,0
2016-09-20,1.05,1.12,1.05,1.06,722758,0
2016-09-21,1.07,1.11,1.0614,1.09,359942,0
2016-09-22,1.09,1.09,1.06,1.08,314813,0
2016-09-23,1.09,1.13,1.08,1.13,453155,0
2016-09-26,1.13,1.25,1.11,1.24,1120424,0
2016-09-27,1.24,1.319,1.18,1.2,764947,0
2016-09-28,1.22,1.22,1.09,1.17,546961,0
2016-09-29,1.16,1.18,1.12,1.13,450653,0
2016-09-30,1.14,1.15,1.11,1.13,159151,0
2016-10-03,1.25,1.27,1.14,1.15,1339848,0
2016-10-04,1.14,1.18,1.1,1.11,582294,0
2016-10-05,1.13,1.15,1.1,1.13,577208,0
2016-10-06,1.14,1.15,1.1,1.11,400850,0
2016-10-07,1.13,1.13,1.09,1.1,313689,0
2016-10-10,1.1,1.14,1.1,1.12,166318,0
2016-10-11,1.12,1.14,1.1,1.12,222469,0
2016-10-12,1.11,1.13,1.09,1.1,211110,0
2016-10-13,1.1,1.12,1.07,1.08,239953,0
2016-10-14,1.08,1.1,1.06,1.06,303533,0
2016-10-17,1.05,1.08,1.04,1.06,231540,0
2016-10-18,1.04,1.08,1.04,1.07,280599,0
2016-10-19,1.06,1.12,1.06,1.1,266668,0
2016-10-20,1.12,1.12,1.1,1.11,209927,0
2016-10-21,1.11,1.119,1.09,1.1,189631,0
2016-10-24,1.1,1.14,1.1,1.12,353682,0
2016-10-25,1.12,1.17,1.12,1.16,516139,0
2016-10-26,1.16,1.18,1.1,1.12,278201,0
2016-10-27,1.13,1.14,1.1,1.11,248920,0
2016-10-28,1.12,1.12,1.06,1.1,390617,0
2016-10-31,1.09,1.09,1.05,1.05,252046,0
2016-11-01,1.05,1.11,1.05,1.09,376499,0
2016-11-02,1.09,1.1289,1.05,1.06,218828,0
2016-11-03,1.06,1.0716,1.03,1.05,480423,0
2016-11-04,1.04,1.06,1.04,1.05,274753,0
2016-11-07,1.07,1.07,1.04,1.04,317014,0
2016-11-08,1.04,1.07,1.04,1.06,229893,0
2016-11-09,1.06,1.1,1.055,1.09,299356,0
2016-11-10,1.09,1.11,1.05,1.09,653398,0
2016-11-11,1.1,1.11,1.03,1.05,522581,0
2016-11-14,1.06,1.1,1.06,1.06,498268,0
2016-11-15,1.09,1.11,1.07,1.1,373156,0
2016-11-16,1.1,1.13,1.07,1.12,711321,0
2016-11-17,1.12,1.19,1.1067,1.17,839889,0
2016-11-18,1.2,1.25,1.18,1.23,869101,0
2016-11-21,1.24,1.29,1.21,1.29,720487,0
2016-11-22,1.29,1.37,1.2,1.22,1113868,0
2016-11-23,1.24,1.37,1.22,1.35,976637,0
2016-11-25,1.37,1.47,1.35,1.4,1720991,0
2016-11-28,1.43,1.44,1.31,1.31,770503,0
2016-11-29,1.3,1.35,1.3,1.32,550845,0
2016-11-30,1.33,1.38,1.32,1.34,505279,0
2016-12-01,1.35,1.41,1.35,1.41,610704,0
2016-12-02,1.42,1.46,1.36,1.4,649644,0
2016-12-05,1.42,1.42,1.36,1.4,475193,0
2016-12-06,1.38,1.46,1.35,1.43,531337,0
2016-12-07,1.45,1.47,1.37,1.39,444139,0
2016-12-08,1.39,1.42,1.36,1.4,507325,0
2016-12-09,1.4,1.43,1.36,1.38,337750,0
2016-12-12,1.4,1.45,1.38,1.44,668604,0
2016-12-13,1.45,1.46,1.36,1.39,645444,0
2016-12-14,1.38,1.4,1.36,1.39,319887,0
2016-12-15,1.4,1.41,1.38,1.38,263839,0
2016-12-16,1.39,1.4,1.35,1.4,302338,0
2016-12-19,1.37,1.39,1.251,1.27,727368,0
2016-12-20,1.29,1.35,1.29,1.33,575165,0
2016-12-21,1.3,1.35,1.27,1.27,328281,0
2016-12-22,1.28,1.3,1.2,1.21,592384,0
2016-12-23,1.2,1.26,1.12,1.26,891974,0
2016-12-27,1.24,1.24,1.18,1.19,653590,0
2016-12-28,1.17,1.2,1.15,1.17,557262,0
2016-12-29,1.15,1.2,1.13,1.13,446540,0
2016-12-30,1.13,1.18,1.12,1.15,820163,0
2017-01-03,1.15,1.19,1.15,1.18,321006,0
2017-01-04,1.12,1.24,1.12,1.23,750067,0
2017-01-05,1.25,1.28,1.22,1.27,633149,0
2017-01-06,1.28,1.3,1.23,1.25,359946,0
2017-01-09,1.3,1.3,1.25,1.27,277547,0
2017-01-10,1.28,1.29,1.24,1.24,266951,0
2017-01-11,1.25,1.29,1.2,1.21,268384,0
2017-01-12,1.22,1.22,1.16,1.18,354176,0
2017-01-13,1.19,1.23,1.16,1.2,126552,0
2017-01-17,1.2,1.22,1.16,1.19,160002,0
2017-01-18,1.19,1.19,1.16,1.17,207526,0
2017-01-19,1.19,1.19,1.15,1.15,191131,0
2017-01-20,1.16,1.2,1.13,1.19,413920,0
2017-01-23,1.19,1.19,1.13,1.14,327155,0
2017-01-24,1.15,1.15,1.11,1.13,326591,0
2017-01-25,1.12,1.19,1.11,1.16,291171,0
2017-01-26,1.15,1.16,1.13,1.13,165818,0
2017-01-27,1.13,1.139,1.11,1.12,277069,0
2017-01-30,1.11,1.13,1.1,1.13,263213,0
2017-01-31,1.11,1.14,1.1,1.13,196621,0
2017-02-01,1.12,1.15,1.12,1.14,312580,0
2017-02-02,1.15,1.15,1.12,1.12,157023,0
2017-02-03,1.15,1.15,1.1,1.1,316014,0
2017-02-06,1.12,1.12,1.1,1.1,250822,0
2017-02-07,1.11,1.115,1.08,1.08,361691,0
2017-02-08,1.1,1.1,1.06,1.08,970740,0
2017-02-09,1.07,1.12,1.07,1.1,326007,0
2017-02-10,1.1,1.12,1.1,1.11,274527,0
2017-02-13,1.12,1.12,1.08,1.1,435645,0
2017-02-14,1.12,1.12,1.08,1.1,523503,0
2017-02-15,1.09,1.12,1.09,1.1,236828,0
2017-02-16,1.1,1.12,1.08,1.09,578051,0
2017-02-17,1.09,1.12,1.08,1.09,323626,0
2017-02-21,1.09,1.11,1.08,1.1,287106,0
2017-02-22,1.1,1.12,1.08,1.11,701675,0
2017-02-23,1.11,1.18,1.11,1.17,974952,0
2017-02-24,1.16,1.1601,1.12,1.14,465611,0
2017-02-27,1.14,1.14,1.1,1.12,484427,0
2017-02-28,1.1,1.14,1.1,1.12,259470,0
2017-03-01,1.12,1.16,1.12,1.14,479624,0
2017-03-02,1.13,1.14,1.1,1.11,322188,0
2017-03-03,1.11,1.12,1.07,1.08,470986,0
2017-03-06,1.08,1.1,1.08,1.09,422096,0
2017-03-07,1.08,1.09,1.07,1.08,424766,0
2017-03-08,1.09,1.09,1.04,1.04,993584,0
2017-03-09,1.24,1.25,1.17,1.21,5699745,0
2017-03-10,1.19,1.2,1.12,1.13,1371421,0
2017-03-13,1.14,1.15,1.1,1.11,985138,0
2017-03-14,1.11,1.12,1.09,1.11,638400,0
2017-03-15,1.12,1.14,1.09,1.11,822550,0
2017-03-16,1.11,1.14,1.1,1.1,498547,0
2017-03-17,1.09,1.18,1.09,1.16,859676,0
2017-03-20,1.15,1.16,1.1,1.1,402767,0
2017-03-21,1.12,1.13,1.08,1.09,646808,0
2017-03-22,1.08,1.09,1.05,1.06,692535,0
2017-03-23,1.07,1.105,1.065,1.09,623287,0
2017-03-24,1.09,1.1,1.09,1.1,181078,0
2017-03-27,1.11,1.11,1.06,1.1,455589,0
2017-03-28,1.1,1.11,1.07,1.08,337616,0
2017-03-29,1.08,1.13,1.08,1.11,525090,0
2017-03-30,1.1,1.13,1.08,1.09,530695,0
2017-03-31,1.09,1.12,1.08,1.12,530541,0
2017-04-03,1.11,1.12,1.08,1.08,400151,0
2017-04-04,1.08,1.085,1.05,1.06,835661,0
2017-04-05,1.07,1.076,1.04,1.05,824124,0
2017-04-06,1.04,1.06,1.03,1.04,274715,0
2017-04-07,1.04,1.06,1.03,1.05,846766,0
2017-04-10,1.04,1.06,1.03,1.04,290085,0
2017-04-11,1.04,1.05,1.02,1.03,551221,0
2017-04-12,1.04,1.05,1.03,1.04,222730,0
2017-04-13,1.05,1.05,1.02,1.03,602495,0
2017-04-17,1.03,1.04,1.02,1.04,416978,0
2017-04-18,1.03,1.05,1.02,1.02,466190,0
2017-04-19,1.03,1.04,1,1,434065,0
2017-04-20,1.02,1.02,1,1,838787,0
2017-04-21,1.01,1.02,1,1,494601,0
2017-04-24,1,1.01,1,1.01,514622,0
2017-04-25,1.01,1.05,1.01,1.04,877144,0
2017-04-26,1.05,1.05,0.9995,1.02,1296866,0
2017-04-27,1.02,1.05,1.01,1.03,338765,0
2017-04-28,1.02,1.05,1.01,1.01,389964,0
2017-05-01,1.02,1.04,1.01,1.02,652805,0
2017-05-02,1.03,1.04,1,1.02,856074,0
2017-05-03,1.02,1.04,1.01,1.03,663784,0
2017-05-04,1.04,1.06,1.02,1.05,517924,0
2017-05-05,1.04,1.085,1.03,1.04,858342,0
2017-05-08,1.05,1.07,1.01,1.03,787264,0
2017-05-09,1.02,1.04,1.01,1.02,760139,0
2017-05-10,1.02,1.04,1.01,1.02,896830,0
2017-05-11,1.03,1.03,0.9901,1.01,992338,0
2017-05-12,1.01,1.02,1,1.01,428801,0
2017-05-15,1.01,1.02,1,1.01,438675,0
2017-05-16,1.01,1.03,0.99,1.01,1185497,0
2017-05-17,1.01,1.04,1.01,1.04,741698,0
2017-05-18,1.05,1.06,1.02,1.04,685393,0
2017-05-19,1.03,1.06,1.03,1.04,376444,0
2017-05-22,1.04,1.08,1.04,1.07,901168,0
2017-05-23,1.08,1.12,1.08,1.12,1053329,0
2017-05-24,1.12,1.13,1.05,1.1,1186875,0
2017-05-25,1.13,1.13,1.1,1.12,800719,0
2017-05-26,1.13,1.14,1.11,1.13,641719,0
2017-05-30,1.14,1.14,1.12,1.13,668922,0
2017-05-31,1.13,1.14,1.12,1.14,615987,0
2017-06-01,1.13,1.22,1.12,1.22,1788579,0
2017-06-02,1.23,1.25,1.18,1.2,830136,0
2017-06-05,1.21,1.27,1.18,1.27,1285562,0
2017-06-06,1.27,1.31,1.27,1.31,825991,0
2017-06-07,1.32,1.38,1.27,1.29,1866127,0
2017-06-08,1.3,1.31,1.15,1.19,1607464,0
2017-06-09,1.18,1.22,1.15,1.19,1418066,0
2017-06-12,1.19,1.21,1.15,1.17,1092595,0
2017-06-13,1.17,1.21,1.15,1.19,833269,0
2017-06-14,1.17,1.19,1.15,1.18,965473,0
2017-06-15,1.17,1.19,1.16,1.17,425616,0
2017-06-16,1.16,1.175,1.13,1.15,379530,0
2017-06-19,1.15,1.175,1.14,1.16,505423,0
2017-06-20,1.16,1.18,1.14,1.16,395551,0
2017-06-21,1.16,1.16,1.12,1.13,947452,0
2017-06-22,1.13,1.16,1.11,1.16,1309568,0
2017-06-23,1.16,1.24,1.14,1.22,2242660,0
2017-06-26,1.22,1.22,1.17,1.19,1357780,0
2017-06-27,1.19,1.22,1.16,1.2,1001340,0
2017-06-28,1.21,1.22,1.18,1.2,1251779,0
2017-06-29,1.21,1.22,1.18,1.21,637488,0
2017-06-30,1.21,1.22,1.2,1.22,594759,0
2017-07-03,1.23,1.24,1.21,1.22,381786,0
2017-07-05,1.22,1.25,1.21,1.23,898784,0
2017-07-06,1.24,1.27,1.23,1.25,668845,0
2017-07-07,1.26,1.26,1.2,1.23,934340,0
2017-07-10,1.24,1.25,1.2,1.25,582549,0
2017-07-11,1.25,1.32,1.23,1.26,1147344,0
2017-07-12,1.27,1.31,1.26,1.3,909138,0
2017-07-13,1.3,1.31,1.23,1.25,768622,0
2017-07-14,1.25,1.27,1.235,1.27,555040,0
2017-07-17,1.27,1.27,1.24,1.25,464871,0
2017-07-18,1.24,1.2452,1.22,1.23,478920,0
2017-07-19,1.23,1.23,1.18,1.2,703859,0
2017-07-20,1.2,1.22,1.16,1.22,876797,0
2017-07-21,1.22,1.26,1.17,1.24,1291675,0
2017-07-24,1.25,1.265,1.2,1.2,496680,0
2017-07-25,1.21,1.215,1.18,1.18,735403,0
2017-07-26,1.19,1.2,1.16,1.19,784975,0
2017-07-27,1.18,1.19,1.11,1.145,900402,0
2017-07-28,1.15,1.16,1.11,1.16,574694,0
2017-07-31,1.16,1.19,1.14,1.19,688438,0
2017-08-01,1.18,1.19,1.14,1.17,868474,0
2017-08-02,1.17,1.18,1.11,1.12,652986,0
2017-08-03,1.13,1.14,1.1,1.11,462899,0
2017-08-04,1.1,1.11,1.02,1.02,1358165,0
2017-08-07,1.01,1.05,1,1.03,1165086,0
2017-08-08,1.02,1.03,1.01,1.01,653398,0
2017-08-09,1.01,1.02,1,1.01,444915,0
2017-08-10,1.01,1.02,0.99,1.01,569669,0
2017-08-11,1,1.04,0.99,1.01,437064,0
2017-08-14,1.03,1.03,1,1.02,605963,0
2017-08-15,1.01,1.02,1,1.01,280378,0
2017-08-16,1.01,1.03,1.01,1.02,297934,0
2017-08-17,1.02,1.02,1,1,366622,0
2017-08-18,1,1.01,0.98,1.01,1018219,0
2017-08-21,1,1.01,0.98,0.9955,2581310,0
2017-08-22,0.9873,0.9997,0.97,0.9727,550859,0
2017-08-23,0.97,0.98,0.925,0.928,1343690,0
2017-08-24,0.93,0.9398,0.9,0.9144,759911,0
2017-08-25,0.91,0.92,0.88,0.92,2208050,0
2017-08-28,0.93,0.96,0.9202,0.9225,557550,0
2017-08-29,0.9256,0.9496,0.89,0.8953,703607,0
2017-08-30,0.8997,0.95,0.87,0.8906,2146348,0
2017-08-31,0.915,0.92,0.89,0.8906,651525,0
2017-09-01,0.925,0.925,0.87,0.8988,968569,0
2017-09-05,0.898,0.8991,0.8612,0.8804,1451331,0
2017-09-06,0.88,0.88,0.861,0.8713,631684,0
2017-09-07,0.9,0.95,0.882,0.9355,3037160,0
2017-09-08,0.925,0.98,0.925,0.96,754156,0
2017-09-11,0.96,0.97,0.94,0.942,292549,0
2017-09-12,0.94,0.95,0.9001,0.95,824132,0
2017-09-13,0.95,0.9688,0.9248,0.9475,383219,0
2017-09-14,0.9362,0.994,0.9311,0.99,884397,0
2017-09-15,0.9925,1,0.9601,1,619435,0
2017-09-18,1,1.02,0.9618,0.98,1691232,0
2017-09-19,0.9877,1.01,0.965,0.988,449900,0
2017-09-20,0.9841,0.9879,0.9464,0.949,891429,0
2017-09-21,0.9521,0.975,0.92,0.965,564373,0
2017-09-22,0.96,0.965,0.9501,0.965,270065,0
2017-09-25,0.96,1,0.95686,0.9801,379012,0
2017-09-26,0.98,0.9801,0.952,0.975,77446,0
2017-09-27,0.975,1.01,0.968,0.9842,685859,0
2017-09-28,0.9832,0.9998,0.9702,0.9817,267010,0
2017-09-29,0.9806,0.995,0.9705,0.99,158489,0
2017-10-02,0.985,1.01,0.965,0.976,363387,0
2017-10-03,0.971,0.995,0.9534,0.954,448549,0
2017-10-04,0.952,0.99,0.952,0.9693,489764,0
2017-10-05,0.96,0.9778,0.96,0.9715,375875,0
2017-10-06,0.98,0.9839,0.953,0.955,306347,0
2017-10-09,0.97,0.97,0.92,0.9227,760062,0
2017-10-10,0.93,0.9301,0.8745,0.8792,1636424,0
2017-10-11,0.8835,0.9,0.855,0.855,1088574,0
2017-10-12,0.855,0.88,0.845,0.8499,964006,0
2017-10-13,0.8502,0.87,0.844,0.8553,684486,0
2017-10-16,0.852,0.8537,0.82,0.8258,680768,0
2017-10-17,0.83,0.8395,0.7809,0.7951,1295529,0
2017-10-18,0.81,0.81,0.7718,0.7779,711111,0
2017-10-19,0.7618,0.8241,0.7554,0.8,1612447,0
2017-10-20,0.83,0.83,0.7805,0.7954,523678,0
2017-10-23,0.78,0.8,0.7618,0.7749,628974,0
2017-10-24,0.7749,0.78,0.76,0.7665,346570,0
2017-10-25,0.7625,0.7625,0.7113,0.716,1435141,0
2017-10-26,0.716,0.73,0.6793,0.6995,1326020,0
2017-10-27,0.75,0.75,0.675,0.6964,583307,0
2017-10-30,0.6964,0.6964,0.64,0.6494,797969,0
2017-10-31,0.645,0.69,0.635,0.6857,881968,0
2017-11-01,0.6958,0.6999,0.61,0.64,1392472,0
2017-11-02,0.665,0.6799,0.63,0.6552,550241,0
2017-11-03,0.68,0.6863,0.6501,0.6833,500651,0
2017-11-06,0.6837,0.7,0.68,0.6843,280253,0
2017-11-07,0.6878,0.71,0.68,0.7055,708005,0
2017-11-08,0.71,0.71,0.65,0.6501,957388,0
2017-11-09,0.65,0.675,0.63,0.6399,822659,0
2017-11-10,0.6438,0.675,0.63,0.64,991843,0
