Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,1.58,1.58,1.53,1.58,8570,0
2005-02-28,1.64,1.64,1.54,1.64,11000,0
2005-03-01,1.53,1.61,1.53,1.53,5450,0
2005-03-02,1.53,1.53,1.53,1.53,3333,0
2005-03-03,1.54,1.54,1.49,1.54,3200,0
2005-03-04,1.54,1.54,1.54,1.54,2000,0
2005-03-07,1.47,1.55,1.47,1.47,3385,0
2005-03-08,1.55,1.66,1.55,1.55,5000,0
2005-03-09,1.56,1.58,1.53,1.56,5900,0
2005-03-10,1.6,1.6,1.6,1.6,1000,0
2005-03-14,1.5,1.54,1.48,1.5,57400,0
2005-03-15,1.5,1.51,1.5,1.5,5300,0
2005-03-17,1.53,1.55,1.5,1.53,10810,0
2005-03-18,1.53,1.53,1.51,1.53,1500,0
2005-03-21,1.53,1.53,1.34,1.53,8073,0
2005-03-22,1.55,1.55,1.52,1.55,3041,0
2005-03-23,1.48,1.53,1.48,1.48,6200,0
2005-03-28,1.42,1.48,1.42,1.42,15000,0
2005-03-29,1.37,1.41,1.34,1.37,39500,0
2005-03-30,1.53,1.53,1.5,1.53,2000,0
2005-03-31,1.4,1.4,1.4,1.4,525,0
2005-04-01,1.4,1.4,1.37,1.4,13800,0
2005-04-04,1.4,1.4,1.37,1.4,19000,0
2005-04-05,1.41,1.49,1.4,1.41,3631,0
2005-04-07,1.41,1.41,1.36,1.41,2500,0
2005-04-08,1.4,1.4,1.4,1.4,6000,0
2005-04-11,1.4,1.42,1.34,1.4,17200,0
2005-04-13,1.33,1.33,1.33,1.33,4040,0
2005-04-14,1.33,1.33,1.33,1.33,195,0
2005-04-15,1.35,1.35,1.35,1.35,10000,0
2005-04-18,1.38,1.4,1.37,1.38,5200,0
2005-04-19,1.5,1.5,1.37,1.5,8250,0
2005-04-20,1.53,1.53,1.42,1.53,10170,0
2005-04-21,1.45,1.49,1.45,1.45,14000,0
2005-04-22,1.46,1.46,1.45,1.46,13000,0
2005-04-25,1.43,1.46,1.37,1.43,13500,0
2005-04-26,1.38,1.38,1.38,1.38,3500,0
2005-04-27,1.32,1.32,1.3,1.32,2940,0
2005-04-28,1.28,1.33,1.28,1.28,15250,0
2005-04-29,1.46,1.46,1.3,1.46,8070,0
2005-05-02,1.37,1.37,1.37,1.37,800,0
2005-05-04,1.39,1.39,1.36,1.39,23700,0
2005-05-09,1.45,1.45,1.45,1.45,1000,0
2005-05-10,1.39,1.39,1.39,1.39,500,0
2005-05-11,1.37,1.37,1.37,1.37,2000,0
2005-05-12,1.23,1.35,1.23,1.23,6400,0
2005-05-13,1.22,1.25,1.22,1.22,2100,0
2005-05-16,1.19,1.19,1.19,1.19,500,0
2005-05-17,1.21,1.21,1.19,1.21,5810,0
2005-05-18,1.21,1.22,1.2,1.21,5200,0
2005-05-19,1.17,1.17,1.17,1.17,5000,0
2005-05-20,1.18,1.2,1.18,1.18,24539,0
2005-05-24,1.28,1.34,1.17,1.28,17100,0
2005-05-27,1.31,1.5,1.31,1.31,3484,0
2005-05-31,1.38,1.38,1.26,1.38,2385,0
2005-06-01,1.32,1.4,1.32,1.32,8900,0
2005-06-02,1.36,1.36,1.36,1.36,5000,0
2005-06-03,1.35,1.39,1.35,1.35,40908,0
2005-06-06,1.4,1.4,1.35,1.4,34000,0
2005-06-07,1.34,1.35,1.34,1.34,29500,0
2005-06-09,1.42,1.43,1.39,1.42,33300,0
2005-06-10,1.44,1.44,1.44,1.44,1000,0
2005-06-13,1.42,1.42,1.42,1.42,23300,0
2005-06-14,1.4,1.45,1.4,1.4,14295,0
2005-06-15,1.42,1.42,1.42,1.42,5000,0
2005-06-17,1.48,1.51,1.48,1.48,5000,0
2005-06-21,1.49,1.5,1.49,1.49,4500,0
2005-06-22,1.5,1.5,1.5,1.5,10000,0
2005-06-24,1.51,1.54,1.51,1.51,14277,0
2005-06-27,1.57,1.57,1.56,1.57,2300,0
2005-06-29,1.5,1.5,1.48,1.5,15200,0
2005-06-30,1.59,1.61,1.52,1.59,10710,0
2005-07-05,1.51,1.56,1.49,1.51,6400,0
2005-07-06,1.49,1.52,1.48,1.49,6300,0
2005-07-07,1.48,1.51,1.48,1.48,15000,0
2005-07-08,1.45,1.49,1.42,1.45,9400,0
2005-07-11,1.41,1.41,1.41,1.41,1540,0
2005-07-12,1.51,1.53,1.5,1.51,10000,0
2005-07-13,1.49,1.52,1.49,1.49,5000,0
2005-07-14,1.4,1.43,1.36,1.4,48100,0
2005-07-15,1.38,1.38,1.38,1.38,4000,0
2005-07-18,1.38,1.38,1.38,1.38,5000,0
2005-07-19,1.36,1.41,1.36,1.36,17625,0
2005-07-20,1.38,1.38,1.37,1.38,2200,0
2005-07-21,1.38,1.42,1.38,1.38,3700,0
2005-07-22,1.41,1.41,1.41,1.41,1500,0
2005-07-25,1.42,1.42,1.42,1.42,4000,0
2005-07-26,1.39,1.4,1.39,1.39,11000,0
2005-07-28,1.38,1.38,1.35,1.38,17346,0
2005-07-29,1.4,1.41,1.35,1.4,6100,0
2005-08-02,1.42,1.42,1.38,1.42,14000,0
2005-08-03,1.44,1.44,1.42,1.44,6500,0
2005-08-04,1.45,1.46,1.43,1.45,14100,0
2005-08-05,1.5,1.5,1.5,1.5,7000,0
2005-08-08,1.47,1.52,1.47,1.47,14000,0
2005-08-09,1.42,1.42,1.42,1.42,7000,0
2005-08-10,1.46,1.5,1.38,1.46,18500,0
2005-08-11,1.54,1.54,1.46,1.54,27240,0
2005-08-12,1.58,1.58,1.53,1.58,8300,0
2005-08-15,1.5,1.61,1.5,1.5,32500,0
2005-08-16,1.42,1.45,1.42,1.42,1100,0
2005-08-17,1.54,1.54,1.54,1.54,700,0
2005-08-18,1.43,1.43,1.43,1.43,2500,0
2005-08-19,1.44,1.44,1.4,1.44,6300,0
2005-08-22,1.45,1.45,1.43,1.45,25000,0
2005-08-23,1.5,1.5,1.45,1.5,7800,0
2005-08-24,1.45,1.45,1.45,1.45,2310,0
2005-08-26,1.49,1.49,1.45,1.49,4500,0
2005-08-29,1.45,1.45,1.45,1.45,2540,0
2005-08-31,1.46,1.54,1.46,1.46,2400,0
2005-09-01,1.48,1.51,1.47,1.48,5770,0
2005-09-02,1.54,1.61,1.54,1.54,11000,0
2005-09-06,1.56,1.62,1.56,1.56,6185,0
2005-09-07,1.63,1.63,1.63,1.63,2300,0
2005-09-08,1.57,1.64,1.57,1.57,8550,0
2005-09-09,1.6,1.63,1.6,1.6,3300,0
2005-09-12,1.58,1.59,1.55,1.58,39500,0
2005-09-13,1.57,1.57,1.57,1.57,15000,0
2005-09-14,1.58,1.58,1.52,1.58,12200,0
2005-09-15,1.65,1.65,1.54,1.65,28000,0
2005-09-16,1.67,1.71,1.66,1.67,14400,0
2005-09-19,1.72,1.79,1.7,1.72,42150,0
2005-09-20,1.68,1.71,1.68,1.68,13100,0
2005-09-21,1.67,1.74,1.66,1.67,16800,0
2005-09-22,1.59,1.73,1.59,1.59,33870,0
2005-09-23,1.55,1.59,1.5,1.55,32000,0
2005-09-26,1.62,1.62,1.52,1.62,43085,0
2005-09-27,1.52,1.53,1.49,1.52,39300,0
2005-09-28,1.51,1.51,1.5,1.51,8200,0
2005-09-29,1.5,1.51,1.45,1.5,49100,0
2005-09-30,1.56,1.56,1.49,1.56,49800,0
2005-10-03,1.59,1.59,1.51,1.59,20225,0
2005-10-04,1.51,1.58,1.5,1.51,5100,0
2005-10-05,1.54,1.54,1.53,1.54,26700,0
2005-10-06,1.6,1.6,1.52,1.6,10385,0
2005-10-07,1.58,1.6,1.58,1.58,6300,0
2005-10-11,1.62,1.68,1.57,1.62,29200,0
2005-10-12,1.66,1.68,1.63,1.66,15464,0
2005-10-13,1.59,1.61,1.59,1.59,10000,0
2005-10-14,1.54,1.6,1.54,1.54,8100,0
2005-10-17,1.59,1.61,1.59,1.59,2200,0
2005-10-18,1.6,1.64,1.59,1.6,19300,0
2005-10-19,1.58,1.59,1.55,1.58,10000,0
2005-10-20,1.54,1.59,1.54,1.54,10040,0
2005-10-21,1.58,1.59,1.53,1.58,6000,0
2005-10-24,1.53,1.61,1.53,1.53,13000,0
2005-10-25,1.56,1.63,1.55,1.56,28892,0
2005-10-26,1.55,1.55,1.55,1.55,3200,0
2005-10-27,1.54,1.57,1.53,1.54,14410,0
2005-10-31,1.52,1.62,1.51,1.52,9300,0
2005-11-01,1.53,1.56,1.53,1.53,20940,0
2005-11-02,1.5,1.6,1.5,1.5,6500,0
2005-11-03,1.53,1.53,1.53,1.53,1000,0
2005-11-04,1.53,1.54,1.53,1.53,6000,0
2005-11-07,1.57,1.57,1.57,1.57,6580,0
2005-11-08,1.51,1.51,1.51,1.51,1400,0
2005-11-09,1.54,1.55,1.52,1.54,8508,0
2005-11-10,1.58,1.58,1.55,1.58,4000,0
2005-11-11,1.54,1.59,1.54,1.54,1800,0
2005-11-14,1.5,1.51,1.5,1.5,2500,0
2005-11-15,1.48,1.53,1.48,1.48,2940,0
2005-11-16,1.52,1.52,1.49,1.52,19700,0
2005-11-17,1.53,1.58,1.49,1.53,6000,0
2005-11-18,1.54,1.54,1.51,1.54,12900,0
2005-11-21,1.55,1.59,1.55,1.55,22900,0
2005-11-22,1.53,1.58,1.53,1.53,20700,0
2005-11-23,1.52,1.53,1.52,1.52,3350,0
2005-11-25,1.54,1.54,1.54,1.54,2000,0
2005-11-28,1.6,1.61,1.56,1.6,11850,0
2005-11-29,1.57,1.66,1.57,1.57,24900,0
2005-11-30,1.64,1.72,1.6,1.64,14500,0
2005-12-01,1.7,1.7,1.69,1.7,4800,0
2005-12-02,1.78,1.78,1.67,1.78,24710,0
2005-12-05,1.73,1.76,1.7,1.73,33400,0
2005-12-06,1.63,1.72,1.63,1.63,18400,0
2005-12-07,1.64,1.7,1.63,1.64,17111,0
2005-12-08,1.68,1.69,1.64,1.68,31800,0
2005-12-09,1.7,1.7,1.66,1.7,21265,0
2005-12-12,1.58,1.72,1.58,1.58,30270,0
2005-12-13,1.59,1.59,1.57,1.59,7400,0
2005-12-14,1.55,1.57,1.52,1.55,28300,0
2005-12-15,1.55,1.55,1.55,1.55,770,0
2005-12-19,1.55,1.66,1.55,1.6,16500,0
2005-12-20,1.62,1.64,1.6,1.63,14100,0
2005-12-21,1.63,1.79,1.62,1.67,46500,0
2005-12-22,1.7,1.81,1.7,1.74,63200,0
2005-12-23,1.79,2.15,1.79,2,130400,0
2005-12-27,2,2.27,2,2.24,95500,0
2005-12-28,2.24,2.28,2.08,2.08,143000,0
2005-12-29,2.2,2.24,2.05,2.13,109300,0
2005-12-30,2.19,2.19,2.08,2.14,90900,0
2006-01-03,2.21,2.34,2.12,2.27,222600,0
2006-01-04,2.3,2.38,2.28,2.37,353300,0
2006-01-05,2.38,2.38,2.25,2.34,121200,0
2006-01-06,2.35,2.61,2.34,2.58,244000,0
2006-01-09,2.58,2.98,2.58,2.68,338400,0
2006-01-10,2.65,2.7,2.5,2.61,144500,0
2006-01-11,2.61,2.77,2.61,2.76,135100,0
2006-01-12,2.74,2.74,2.51,2.68,140400,0
2006-01-13,2.7,2.7,2.59,2.66,99300,0
2006-01-17,2.66,2.69,2.54,2.61,99000,0
2006-01-18,2.61,2.61,2.41,2.41,107500,0
2006-01-19,2.49,2.6,2.48,2.57,115700,0
2006-01-20,2.65,2.69,2.6,2.65,80300,0
2006-01-23,2.67,2.75,2.65,2.72,59700,0
2006-01-24,2.78,2.78,2.67,2.74,66100,0
2006-01-25,2.78,3.3,2.68,3,330600,0
2006-01-26,3.06,3.06,2.84,2.95,236800,0
2006-01-27,2.99,3.05,2.96,2.98,189200,0
2006-01-30,3.15,3.15,3.01,3.01,145200,0
2006-01-31,3.11,3.11,2.72,2.85,122500,0
2006-02-01,2.86,3.01,2.67,2.95,176300,0
2006-02-02,3.01,3.08,2.9,2.95,133300,0
2006-02-03,2.97,2.97,2.8,2.86,69800,0
2006-02-06,2.86,2.99,2.8,2.99,101700,0
2006-02-07,2.91,2.91,2.7,2.7,118200,0
2006-02-08,2.7,2.93,2.67,2.75,75800,0
2006-02-09,2.8,3,2.8,2.88,64700,0
2006-02-10,2.84,2.9,2.6,2.8,103700,0
2006-02-13,2.63,2.73,2.58,2.67,92700,0
2006-02-14,2.67,2.72,2.55,2.66,56000,0
2006-02-15,2.73,2.73,2.56,2.68,64200,0
2006-02-16,2.58,2.7,2.57,2.67,37300,0
2006-02-17,2.69,2.84,2.69,2.79,96200,0
2006-02-21,2.85,3,2.85,2.92,75500,0
2006-02-22,2.9,2.94,2.77,2.86,13900,0
2006-02-23,2.86,2.95,2.82,2.86,42100,0
2006-02-24,2.77,3.05,2.77,2.98,214800,0
2006-02-27,3,3.03,2.93,2.96,42200,0
2006-02-28,2.99,2.99,2.79,2.87,75900,0
2006-03-01,2.86,2.87,2.78,2.83,34800,0
2006-03-02,2.8,2.9,2.8,2.85,22400,0
2006-03-03,2.89,2.9,2.8,2.84,30000,0
2006-03-06,2.85,2.91,2.66,2.78,79600,0
2006-03-07,2.76,2.76,2.67,2.71,40200,0
2006-03-08,2.77,2.77,2.59,2.66,41800,0
2006-03-09,2.68,2.75,2.6,2.64,37300,0
2006-03-10,2.65,2.65,2.6,2.62,48800,0
2006-03-13,2.7,2.7,2.6,2.65,41900,0
2006-03-14,2.62,2.65,2.58,2.64,28800,0
2006-03-15,2.6,2.6,2.55,2.57,81300,0
2006-03-16,2.52,2.63,2.5,2.6,52100,0
2006-03-17,2.59,2.79,2.53,2.73,115000,0
2006-03-20,2.75,2.76,2.66,2.69,109800,0
2006-03-21,2.65,2.67,2.6,2.65,49600,0
2006-03-22,2.59,2.59,2.52,2.59,41900,0
2006-03-23,2.58,2.59,2.54,2.55,40600,0
2006-03-24,2.55,2.66,2.55,2.65,100600,0
2006-03-27,2.73,2.75,2.7,2.75,76000,0
2006-03-28,2.75,2.79,2.7,2.73,62500,0
2006-03-29,2.73,2.9,2.7,2.83,42200,0
2006-03-30,2.9,3,2.77,2.83,86600,0
2006-03-31,2.84,2.9,2.77,2.8,31100,0
2006-04-03,2.9,2.91,2.75,2.76,27300,0
2006-04-04,2.85,2.95,2.81,2.89,142000,0
2006-04-05,2.93,2.95,2.83,2.91,165200,0
2006-04-06,2.92,3.15,2.9,3.05,217800,0
2006-04-07,3.08,3.09,2.95,3.06,80200,0
2006-04-10,3.1,3.17,3.03,3.03,109800,0
2006-04-11,3.03,3.19,3,3.03,149300,0
2006-04-12,3.01,3.04,2.94,3.04,59300,0
2006-04-13,3.02,3.03,2.87,2.92,78700,0
2006-04-17,2.95,3.05,2.9,2.99,206500,0
2006-04-18,3,3.1,2.97,2.97,102600,0
2006-04-19,3,3,2.86,2.9,103600,0
2006-04-20,2.93,2.93,2.68,2.71,129500,0
2006-04-21,2.71,2.82,2.71,2.75,157900,0
2006-04-24,2.77,2.77,2.67,2.74,182400,0
2006-04-25,2.74,2.74,2.67,2.72,80900,0
2006-04-26,2.75,2.78,2.71,2.78,73200,0
2006-04-27,2.83,2.83,2.7,2.76,37500,0
2006-04-28,2.72,2.83,2.71,2.82,103600,0
2006-05-01,2.92,3.09,2.88,2.99,140600,0
2006-05-02,3.04,3.07,2.97,3,140300,0
2006-05-03,3.05,3.05,2.9,2.98,76600,0
2006-05-04,2.98,2.99,2.75,2.9,117400,0
2006-05-05,2.9,2.91,2.8,2.85,59000,0
2006-05-08,2.87,2.87,2.75,2.78,123000,0
2006-05-09,2.89,3.06,2.81,3,251100,0
2006-05-10,2.96,3.24,2.92,3.21,212500,0
2006-05-11,3.21,3.3,3.1,3.1,225600,0
2006-05-12,3.15,3.17,2.82,2.9,174300,0
2006-05-15,2.9,2.91,2.65,2.7,149100,0
2006-05-16,2.67,2.73,2.65,2.72,84100,0
2006-05-17,2.73,2.73,2.6,2.62,90500,0
2006-05-18,2.56,2.63,2.36,2.4,199900,0
2006-05-19,2.37,2.45,2.1,2.32,216400,0
2006-05-22,2.45,2.5,2.13,2.5,71800,0
2006-05-23,2.52,2.67,2.36,2.48,137100,0
2006-05-24,2.49,2.49,2.22,2.32,128400,0
2006-05-25,2.27,2.54,2.26,2.32,145400,0
2006-05-26,2.3,2.45,2.29,2.35,63600,0
2006-05-30,2.45,2.59,2.45,2.5,81900,0
2006-05-31,2.5,2.56,2.45,2.46,32400,0
2006-06-01,2.45,2.52,2.37,2.52,80200,0
2006-06-02,2.5,2.57,2.5,2.56,80100,0
2006-06-05,2.6,2.6,2.5,2.53,62900,0
2006-06-06,2.48,2.49,2.37,2.43,101200,0
2006-06-07,2.4,2.42,2.32,2.38,48400,0
2006-06-08,2.38,2.42,2.25,2.39,103400,0
2006-06-09,2.38,2.47,2.35,2.45,37600,0
2006-06-12,2.58,2.58,2.35,2.4,56000,0
2006-06-13,2.3,2.43,2.15,2.17,115600,0
2006-06-14,2.17,2.32,2.17,2.2,43700,0
2006-06-15,2.22,2.41,2.22,2.41,32000,0
2006-06-16,2.42,2.45,2.3,2.36,68900,0
2006-06-19,2.35,2.41,2.3,2.3,15600,0
2006-06-20,2.31,2.4,2.3,2.32,11800,0
2006-06-21,2.4,2.43,2.3,2.35,21700,0
2006-06-22,2.35,2.35,2.3,2.3,33500,0
2006-06-23,2.3,2.32,2.22,2.28,23800,0
2006-06-26,2.25,2.26,2.2,2.24,33500,0
2006-06-27,2.21,2.33,2.2,2.24,37700,0
2006-06-28,2.24,2.24,2.13,2.19,88800,0
2006-06-29,2.19,2.26,2.1,2.13,66500,0
2006-06-30,2.12,2.18,2.11,2.17,143600,0
2006-07-03,2.2,2.39,2.2,2.35,31700,0
2006-07-05,2.39,2.39,2.21,2.25,53900,0
2006-07-06,2.26,2.45,2.26,2.4,88700,0
2006-07-07,2.4,2.43,2.32,2.43,88500,0
2006-07-10,2.45,2.56,2.36,2.42,76800,0
2006-07-11,2.44,2.51,2.4,2.49,62300,0
2006-07-12,2.51,2.56,2.41,2.47,64900,0
2006-07-13,2.53,2.57,2.43,2.43,71600,0
2006-07-14,2.46,2.56,2.46,2.52,32800,0
2006-07-17,2.55,2.55,2.34,2.36,61500,0
2006-07-18,2.44,2.44,2.32,2.35,32400,0
2006-07-19,2.35,2.38,2.26,2.36,47800,0
2006-07-20,2.45,2.49,2.36,2.37,49200,0
2006-07-21,2.42,2.42,2.34,2.36,22800,0
2006-07-24,2.35,2.37,2.27,2.32,83000,0
2006-07-25,2.38,2.38,2.3,2.33,24100,0
2006-07-26,2.4,2.4,2.27,2.35,30300,0
2006-07-27,2.4,2.44,2.35,2.39,51600,0
2006-07-28,2.44,2.52,2.4,2.49,36200,0
2006-07-31,2.41,2.56,2.41,2.5,53000,0
2006-08-01,2.52,2.55,2.38,2.55,61900,0
2006-08-02,2.6,2.65,2.53,2.61,47100,0
2006-08-03,2.68,2.68,2.55,2.55,54800,0
2006-08-04,2.55,2.64,2.49,2.63,32600,0
2006-08-07,2.63,2.65,2.62,2.64,27000,0
2006-08-08,2.64,2.65,2.56,2.56,23300,0
2006-08-09,2.57,2.68,2.55,2.56,70500,0
2006-08-10,2.56,2.6,2.5,2.6,21600,0
2006-08-11,2.6,2.75,2.5,2.69,87900,0
2006-08-14,2.68,2.68,2.59,2.63,17300,0
2006-08-15,2.56,2.57,2.5,2.53,30100,0
2006-08-16,2.53,2.65,2.53,2.62,17900,0
2006-08-17,2.62,2.68,2.62,2.66,71900,0
2006-08-18,2.62,2.66,2.5,2.64,33000,0
2006-08-21,2.64,2.73,2.63,2.7,55900,0
2006-08-22,2.74,2.78,2.7,2.74,76200,0
2006-08-23,2.74,2.8,2.74,2.77,50800,0
2006-08-24,2.78,2.79,2.59,2.7,60600,0
2006-08-25,2.7,2.72,2.64,2.7,24800,0
2006-08-28,2.7,2.76,2.66,2.7,35100,0
2006-08-29,2.62,2.71,2.6,2.71,20500,0
2006-08-30,2.71,2.71,2.61,2.65,36600,0
2006-08-31,2.61,2.67,2.6,2.64,46500,0
2006-09-01,2.67,2.67,2.54,2.55,111600,0
2006-09-05,2.59,2.75,2.59,2.7,111000,0
2006-09-06,2.66,2.7,2.64,2.64,48800,0
2006-09-07,2.64,2.64,2.56,2.6,50200,0
2006-09-08,2.55,2.57,2.5,2.52,44100,0
2006-09-11,2.52,2.59,2.29,2.36,102300,0
2006-09-12,2.46,2.49,2.35,2.36,38400,0
2006-09-13,2.38,2.4,2.36,2.36,38400,0
2006-09-14,2.37,2.4,2.29,2.32,55900,0
2006-09-15,2.36,2.39,2.29,2.38,45000,0
2006-09-18,2.39,2.45,2.38,2.4,28600,0
2006-09-19,2.4,2.4,2.31,2.31,24200,0
2006-09-20,2.31,2.38,2.31,2.32,23000,0
2006-09-21,2.31,2.32,2.25,2.26,48400,0
2006-09-22,2.28,2.3,2.26,2.27,38700,0
2006-09-25,2.26,2.26,2.18,2.23,61500,0
2006-09-26,2.18,2.27,2.17,2.25,24200,0
2006-09-27,2.26,2.27,2.2,2.23,50200,0
2006-09-28,2.23,2.27,2.2,2.22,73000,0
2006-09-29,2.2,2.28,2.16,2.27,30800,0
2006-10-02,2.31,2.32,2.24,2.25,37600,0
2006-10-03,2.29,2.4,2.24,2.35,135200,0
2006-10-04,2.3,2.41,2.28,2.41,124900,0
2006-10-05,2.45,2.57,2.37,2.45,101700,0
2006-10-06,2.45,2.59,2.4,2.53,59500,0
2006-10-09,2.59,2.6,2.5,2.5,50100,0
2006-10-10,2.51,2.51,2.4,2.48,62200,0
2006-10-11,2.51,2.52,2.34,2.38,56200,0
2006-10-12,2.36,2.38,2.3,2.35,94200,0
2006-10-13,2.33,2.51,2.33,2.42,110000,0
2006-10-16,2.45,2.49,2.4,2.42,72700,0
2006-10-17,2.42,2.47,2.42,2.46,28200,0
2006-10-18,2.43,2.45,2.4,2.44,31300,0
2006-10-19,2.42,2.48,2.4,2.46,82700,0
2006-10-20,2.49,2.5,2.44,2.5,28600,0
2006-10-23,2.5,2.53,2.46,2.49,39700,0
2006-10-24,2.48,2.52,2.43,2.44,25500,0
2006-10-25,2.4,2.46,2.4,2.43,32700,0
2006-10-26,2.44,2.46,2.41,2.42,22700,0
2006-10-27,2.42,2.47,2.42,2.42,9200,0
2006-10-30,2.43,2.45,2.4,2.44,62400,0
2006-10-31,2.42,2.45,2.4,2.45,38900,0
2006-11-01,2.45,2.6,2.45,2.59,93200,0
2006-11-02,2.6,2.65,2.56,2.64,41800,0
2006-11-03,2.65,2.75,2.64,2.68,58900,0
2006-11-06,2.69,2.7,2.65,2.66,73000,0
2006-11-07,2.68,2.68,2.62,2.63,23800,0
2006-11-08,2.63,2.69,2.62,2.66,39600,0
2006-11-09,2.65,2.69,2.61,2.66,67600,0
2006-11-10,2.67,2.67,2.6,2.67,77900,0
2006-11-13,2.66,2.66,2.51,2.6,60000,0
2006-11-14,2.6,2.65,2.51,2.51,35800,0
2006-11-15,2.51,2.57,2.51,2.51,34800,0
2006-11-16,2.51,2.58,2.48,2.52,78500,0
2006-11-17,2.49,2.61,2.48,2.55,59000,0
2006-11-20,2.54,2.63,2.5,2.5,33300,0
2006-11-21,2.51,2.6,2.51,2.55,53500,0
2006-11-22,2.51,2.62,2.5,2.55,43500,0
2006-11-24,2.51,2.68,2.5,2.63,111300,0
2006-11-27,2.7,2.71,2.59,2.64,119700,0
2006-11-28,2.6,2.62,2.52,2.58,69800,0
2006-11-29,2.56,2.65,2.54,2.6,38100,0
2006-11-30,2.64,2.66,2.53,2.56,85700,0
2006-12-01,2.56,2.56,2.42,2.46,104400,0
2006-12-04,2.5,2.54,2.46,2.48,155000,0
2006-12-05,2.53,2.53,2.48,2.53,66600,0
2006-12-06,2.49,2.51,2.44,2.46,67500,0
2006-12-07,2.51,2.51,2.35,2.35,55700,0
2006-12-08,2.4,2.45,2.33,2.42,98300,0
2006-12-11,2.36,2.42,2.31,2.4,108800,0
2006-12-12,2.38,2.38,2.3,2.32,49000,0
2006-12-13,2.31,2.4,2.3,2.3,76600,0
2006-12-14,2.31,2.4,2.31,2.39,40800,0
2006-12-15,2.39,2.39,2.3,2.38,34900,0
2006-12-18,2.39,2.39,2.22,2.32,40100,0
2006-12-19,2.3,2.38,2.3,2.36,53200,0
2006-12-20,2.31,2.36,2.25,2.35,75800,0
2006-12-21,2.32,2.53,2.25,2.37,199600,0
2006-12-22,2.42,2.44,1.91,2.43,26000,0
2006-12-26,2.51,2.53,2.36,2.49,61500,0
2006-12-27,2.48,2.5,2.36,2.37,67500,0
2006-12-28,2.32,2.41,2.2,2.32,76900,0
2006-12-29,2.28,2.29,2.21,2.25,170900,0
2007-01-03,2.32,2.32,2.26,2.26,39800,0
2007-01-04,2.29,2.35,2.27,2.32,114200,0
2007-01-05,2.32,2.32,2.26,2.27,113600,0
2007-01-08,2.27,2.35,2.1,2.33,84500,0
2007-01-09,2.31,2.31,2.21,2.23,54200,0
2007-01-10,2.24,2.3,2.2,2.3,29000,0
2007-01-11,2.23,2.33,2.22,2.24,21400,0
2007-01-12,2.25,2.33,2.25,2.33,45200,0
2007-01-16,2.33,2.36,2.18,2.26,29100,0
2007-01-17,2.22,2.27,2.21,2.25,25600,0
2007-01-18,2.23,2.24,2.19,2.19,46100,0
2007-01-19,2.23,2.23,2.16,2.23,59500,0
2007-01-22,2.24,2.24,2.21,2.23,26300,0
2007-01-23,2.23,2.27,2.17,2.19,231600,0
2007-01-24,2.26,2.3,2.16,2.21,54400,0
2007-01-25,2.3,2.41,2.27,2.34,113800,0
2007-01-26,2.37,2.4,2.32,2.36,39500,0
2007-01-29,2.36,2.58,2.36,2.51,48000,0
2007-01-30,2.5,2.54,2.33,2.46,69000,0
2007-01-31,2.37,2.48,2.35,2.45,46200,0
2007-02-01,2.42,2.54,2.42,2.49,40500,0
2007-02-02,2.48,2.49,2.42,2.44,19200,0
2007-02-05,2.43,2.43,2.41,2.41,37400,0
2007-02-06,2.41,2.5,2.41,2.42,25700,0
2007-02-07,2.46,2.46,2.42,2.45,7200,0
2007-02-08,2.42,2.46,2.41,2.41,22800,0
2007-02-09,2.41,2.52,2.41,2.42,56400,0
2007-02-12,2.44,2.5,2.33,2.33,55600,0
2007-02-13,2.31,2.41,2.25,2.27,41800,0
2007-02-14,2.27,2.34,2.27,2.31,62000,0
2007-02-15,2.31,2.39,2.3,2.33,30500,0
2007-02-16,2.39,2.39,2.31,2.33,48300,0
2007-02-20,2.42,2.42,2.27,2.27,96400,0
2007-02-21,2.31,2.35,2.21,2.35,98600,0
2007-02-22,2.41,2.41,2.27,2.3,67000,0
2007-02-23,2.31,2.35,2.31,2.31,59500,0
2007-02-26,2.34,2.45,2.3,2.44,96242,0
2007-02-27,2.47,2.47,1.01,2.26,93600,0
2007-02-28,2.21,2.32,2.21,2.29,66900,0
2007-03-01,2.42,2.42,2.2,2.2,116450,0
2007-03-02,2.17,2.31,2.01,2.2,244900,0
2007-03-05,2.19,2.21,2.13,2.13,138600,0
2007-03-06,2.17,2.33,2.14,2.29,144700,0
2007-03-07,2.34,2.34,2.24,2.25,36900,0
2007-03-08,2.25,2.31,2.25,2.27,28300,0
2007-03-09,2.4,2.4,2.17,2.21,64800,0
2007-03-12,2.21,2.22,2.17,2.19,33400,0
2007-03-13,2.2,2.21,2.13,2.15,60400,0
2007-03-14,2.13,2.14,2.07,2.11,56900,0
2007-03-15,2.15,2.2,2.1,2.13,36400,0
2007-03-16,2.18,2.21,2.11,2.16,81800,0
2007-03-19,2.15,2.15,2.05,2.06,89500,0
2007-03-20,2.09,2.12,1.98,2,141300,0
2007-03-21,2,2.05,1.88,2,213600,0
2007-03-22,2.04,2.06,2,2.01,84800,0
2007-03-23,2.09,2.09,1.99,2.08,56600,0
2007-03-26,2.1,2.15,2.08,2.12,70400,0
2007-03-27,2.11,2.13,2.08,2.09,25800,0
2007-03-28,2.11,2.17,2.06,2.07,49900,0
2007-03-29,2.12,2.15,2.12,2.15,19100,0
2007-03-30,2.15,2.15,2.07,2.08,42800,0
2007-04-02,2.08,2.11,2.02,2.07,60600,0
2007-04-03,2.14,2.4,2.14,2.37,198400,0
2007-04-04,2.39,2.43,2.31,2.36,102800,0
2007-04-05,2.43,2.46,2.34,2.36,114800,0
2007-04-09,2.45,2.53,2.38,2.46,129800,0
2007-04-10,2.54,2.55,2.45,2.49,113000,0
2007-04-11,2.5,2.53,2.41,2.41,57800,0
2007-04-12,2.45,2.51,2.35,2.35,42800,0
2007-04-13,2.45,2.52,2.41,2.52,80400,0
2007-04-16,2.53,2.66,2.5,2.6,134000,0
2007-04-17,2.71,2.72,2.61,2.64,126200,0
2007-04-18,2.63,2.64,2.6,2.64,69500,0
2007-04-19,2.61,2.64,2.56,2.63,67300,0
2007-04-20,2.56,2.63,2.56,2.59,55900,0
2007-04-23,2.59,2.62,2.55,2.6,40600,0
2007-04-24,2.56,2.6,2.52,2.54,54700,0
2007-04-25,2.54,2.59,2.51,2.57,88900,0
2007-04-26,2.55,2.6,2.5,2.52,96900,0
2007-04-27,2.6,2.61,2.51,2.51,25000,0
2007-04-30,2.51,2.57,2.5,2.54,46400,0
2007-05-01,2.5,2.55,2.5,2.5,46800,0
2007-05-02,2.54,2.54,2.48,2.51,25900,0
2007-05-03,2.54,2.55,2.46,2.46,66200,0
2007-05-04,2.47,2.48,2.41,2.46,71300,0
2007-05-07,2.54,2.54,2.49,2.54,57400,0
2007-05-08,2.54,2.56,2.45,2.45,75900,0
2007-05-09,2.43,2.55,2.43,2.52,70700,0
2007-05-10,2.52,2.54,2.35,2.38,166700,0
2007-05-11,2.32,2.37,2.25,2.28,186700,0
2007-05-14,2.34,2.34,2.28,2.29,80300,0
2007-05-15,2.28,2.39,2.28,2.35,82700,0
2007-05-16,2.37,2.37,2.25,2.25,45500,0
2007-05-17,2.27,2.34,2.27,2.29,45300,0
2007-05-18,2.28,2.4,2.28,2.37,70500,0
2007-05-21,2.38,2.4,2.33,2.37,51000,0
2007-05-22,2.37,2.39,2.34,2.37,52100,0
2007-05-23,2.37,2.37,2.3,2.35,76300,0
2007-05-24,2.27,2.34,2.2,2.22,91000,0
2007-05-25,2.21,2.25,2.2,2.2,51100,0
2007-05-29,2.25,2.39,2.23,2.23,99300,0
2007-05-30,2.21,2.29,2.21,2.26,15500,0
2007-05-31,2.27,2.39,2.26,2.34,34000,0
2007-06-01,2.27,2.4,2.27,2.4,112800,0
2007-06-04,2.38,2.52,2.32,2.48,114500,0
2007-06-05,2.51,2.55,2.45,2.55,103800,0
2007-06-06,2.51,2.51,2.45,2.48,78400,0
2007-06-07,2.48,2.51,2.31,2.35,81100,0
2007-06-08,2.31,2.38,2.28,2.35,45100,0
2007-06-11,2.34,2.43,2.33,2.37,93100,0
2007-06-12,2.35,2.38,2.29,2.3,65400,0
2007-06-13,2.27,2.3,2.26,2.28,42700,0
2007-06-14,2.27,2.28,2.25,2.28,97300,0
2007-06-15,2.26,2.3,2.26,2.3,39200,0
2007-06-18,2.3,2.35,2.29,2.35,66300,0
2007-06-19,2.34,2.39,2.28,2.39,36400,0
2007-06-20,2.35,2.39,2.29,2.33,41400,0
2007-06-21,2.37,2.38,2.28,2.38,22800,0
2007-06-22,2.38,2.39,2.26,2.31,31200,0
2007-06-25,2.31,2.32,2.25,2.25,37300,0
2007-06-26,2.25,2.29,2.23,2.25,48500,0
2007-06-27,2.25,2.25,2.22,2.24,39300,0
2007-06-28,2.22,2.25,2.21,2.24,48600,0
2007-06-29,2.25,2.25,2.22,2.25,41700,0
2007-07-02,2.25,2.25,2.06,2.24,94700,0
2007-07-03,2.24,2.57,2.24,2.53,155000,0
2007-07-05,2.55,2.62,2.46,2.52,130200,0
2007-07-06,2.49,2.7,2.49,2.67,135800,0
2007-07-09,2.74,2.8,2.66,2.68,136600,0
2007-07-10,2.68,2.76,2.68,2.73,109800,0
2007-07-11,2.8,2.8,2.66,2.68,66100,0
2007-07-12,2.73,2.75,2.67,2.7,51500,0
2007-07-13,2.79,2.79,2.68,2.73,42600,0
2007-07-16,2.79,2.8,2.73,2.75,75500,0
2007-07-17,2.75,2.75,2.68,2.69,57200,0
2007-07-18,2.67,2.69,2.6,2.68,81300,0
2007-07-19,2.69,2.75,2.65,2.68,106400,0
2007-07-20,2.73,2.75,2.68,2.75,105600,0
2007-07-23,2.74,2.75,2.67,2.75,181600,0
2007-07-24,2.75,2.75,2.7,2.71,81400,0
2007-07-25,2.65,2.75,2.64,2.74,107800,0
2007-07-26,2.74,2.74,2.62,2.67,54800,0
2007-07-27,2.63,2.8,2.51,2.55,69800,0
2007-07-30,2.6,2.61,2.43,2.45,144400,0
2007-07-31,2.49,2.6,2.48,2.56,42200,0
2007-08-01,2.51,2.54,2.48,2.5,37000,0
2007-08-02,2.5,2.58,2.49,2.58,45900,0
2007-08-03,2.61,2.68,2.52,2.65,31700,0
2007-08-06,2.69,2.7,2.56,2.56,27000,0
2007-08-07,2.59,2.67,2.57,2.66,44600,0
2007-08-08,2.68,2.71,2.63,2.69,47100,0
2007-08-09,2.72,2.72,2.56,2.56,71200,0
2007-08-10,2.56,2.62,2.5,2.53,91700,0
2007-08-13,2.5,2.65,2.45,2.64,48300,0
2007-08-14,2.64,2.67,2.47,2.48,68000,0
2007-08-15,2.44,2.45,2.38,2.4,114100,0
2007-08-16,2.41,2.41,1.86,2.15,367800,0
2007-08-17,2.18,2.38,2.18,2.21,113600,0
2007-08-20,2.37,2.38,2.27,2.29,66200,0
2007-08-21,2.33,2.33,2.25,2.26,45600,0
2007-08-22,2.25,2.3,2.22,2.22,59100,0
2007-08-23,2.25,2.29,2.12,2.18,100000,0
2007-08-24,2.13,2.21,2.12,2.21,37400,0
2007-08-27,2.2,2.2,2.11,2.12,56500,0
2007-08-28,2.1,2.17,2.06,2.16,57100,0
2007-08-29,2.22,2.22,1.91,2.14,189600,0
2007-08-30,2.15,2.15,1.91,2.15,142000,0
2007-08-31,2.15,2.16,2.1,2.12,81900,0
2007-09-04,2.1,2.16,2.1,2.16,129000,0
2007-09-05,2.14,2.14,2.1,2.11,32800,0
2007-09-06,2.11,2.31,2.09,2.3,156900,0
2007-09-07,2.36,2.38,2.25,2.28,104600,0
2007-09-10,2.33,2.38,2.29,2.32,30200,0
2007-09-11,2.37,2.37,2.29,2.29,57300,0
2007-09-12,2.29,2.36,2.25,2.25,49900,0
2007-09-13,2.23,2.28,2.18,2.18,32800,0
2007-09-14,2.18,2.27,2.15,2.18,60200,0
2007-09-17,2.18,2.25,2.16,2.16,40600,0
2007-09-18,2.16,2.25,2.15,2.24,50300,0
2007-09-19,2.3,2.31,2.19,2.26,46400,0
2007-09-20,2.29,2.38,2.29,2.37,177200,0
2007-09-21,2.44,2.44,2.32,2.35,46100,0
2007-09-24,2.4,2.45,2.28,2.3,100000,0
2007-09-25,2.27,2.33,2.27,2.3,23000,0
2007-09-26,2.27,2.32,2.27,2.3,17400,0
2007-09-27,2.3,2.32,2.27,2.31,22700,0
2007-09-28,2.31,2.4,2.3,2.35,68000,0
2007-10-01,2.32,2.35,2.28,2.33,31400,0
2007-10-02,2.33,2.39,2.25,2.39,90900,0
2007-10-03,2.39,2.47,2.36,2.45,95500,0
2007-10-04,2.46,2.6,2.46,2.58,81100,0
2007-10-05,2.6,2.65,2.6,2.61,47000,0
2007-10-08,2.61,2.61,2.5,2.51,54800,0
2007-10-09,2.64,2.75,2.56,2.7,145900,0
2007-10-10,2.7,2.79,2.68,2.77,228900,0
2007-10-11,2.8,3.13,2.8,2.97,236300,0
2007-10-12,3,3.01,2.88,3,137600,0
2007-10-15,3.01,3.2,3,3.19,238900,0
2007-10-16,3.38,3.38,3.02,3.02,259400,0
2007-10-17,3.01,3.05,2.85,2.87,173100,0
2007-10-18,2.79,2.85,2.71,2.79,218400,0
2007-10-19,2.75,2.9,2.73,2.82,71000,0
2007-10-22,2.6,2.74,2.47,2.68,196900,0
2007-10-23,2.83,2.87,2.75,2.87,51700,0
2007-10-24,2.86,2.86,2.7,2.72,82100,0
2007-10-25,2.77,2.84,2.77,2.82,60100,0
2007-10-26,2.86,2.95,2.84,2.88,105600,0
2007-10-29,2.88,3.1,2.88,3.1,107700,0
2007-10-30,3.08,3.09,3,3.05,65600,0
2007-10-31,3.02,3.1,3,3.09,72800,0
2007-11-01,3.1,3.13,3.01,3.03,87200,0
2007-11-02,3.05,3.25,3.05,3.25,131600,0
2007-11-05,3.26,3.32,3.15,3.17,117000,0
2007-11-06,3.22,3.32,3.16,3.28,102500,0
2007-11-07,3.3,3.31,3.16,3.2,129100,0
2007-11-08,3.21,3.26,3.04,3.07,62900,0
2007-11-09,3.1,3.1,2.9,2.91,102000,0
2007-11-12,2.91,2.91,2.63,2.72,137900,0
2007-11-13,2.95,2.95,2.62,2.76,113400,0
2007-11-14,2.76,2.93,2.76,2.83,71900,0
2007-11-15,2.51,2.79,2.51,2.72,126600,0
2007-11-16,2.75,2.9,2.74,2.76,117800,0
2007-11-19,2.75,2.8,2.7,2.73,23200,0
2007-11-20,2.7,2.9,2.7,2.9,60200,0
2007-11-21,2.81,2.9,2.65,2.81,72332,0
2007-11-23,2.82,2.82,2.68,2.75,46000,0
2007-11-26,2.9,2.9,2.53,2.56,117500,0
2007-11-27,2.61,2.61,2.37,2.4,177114,0
2007-11-28,2.36,2.47,2.27,2.42,108900,0
2007-11-29,2.44,2.49,2.38,2.44,32750,0
2007-11-30,2.41,2.59,2.41,2.49,80948,0
2007-12-03,2.46,2.48,2.4,2.43,36800,0
2007-12-04,2.5,2.54,2.36,2.41,79256,0
2007-12-05,2.41,2.54,2.4,2.45,41100,0
2007-12-06,2.48,2.5,2.4,2.4,66300,0
2007-12-07,2.5,2.53,2.45,2.5,65500,0
2007-12-10,2.52,2.63,2.5,2.53,96600,0
2007-12-11,2.59,2.62,2.38,2.45,56100,0
2007-12-12,2.4,2.64,2.4,2.53,22500,0
2007-12-13,2.41,2.53,2.39,2.44,44100,0
2007-12-14,2.3,2.46,2.3,2.39,52200,0
2007-12-17,2.27,2.48,2.27,2.41,35329,0
2007-12-18,2.41,2.41,2.34,2.34,47400,0
2007-12-19,2.31,2.4,2.3,2.3,31800,0
2007-12-20,2.3,2.38,2.3,2.3,42000,0
2007-12-21,2.42,2.45,2.33,2.43,53160,0
2007-12-24,2.47,2.53,2.44,2.44,15230,0
2007-12-26,2.5,2.5,2.46,2.5,18935,0
2007-12-27,2.5,2.55,2.46,2.48,34700,0
2007-12-28,2.52,2.57,2.49,2.52,60300,0
2007-12-31,2.51,2.55,2.48,2.51,28900,0
2008-01-02,2.53,2.64,2.51,2.64,61349,0
2008-01-03,2.66,2.83,2.65,2.82,133699,0
2008-01-04,2.85,2.95,2.7,2.91,104300,0
2008-01-07,2.95,2.97,2.67,2.78,79906,0
2008-01-08,2.85,2.94,2.8,2.85,92876,0
2008-01-09,2.89,2.94,2.81,2.86,86000,0
2008-01-10,2.8,2.91,2.78,2.87,47700,0
2008-01-11,2.84,2.84,2.76,2.78,72200,0
2008-01-14,2.84,2.85,2.77,2.83,59600,0
2008-01-15,2.8,2.84,2.66,2.73,81100,0
2008-01-16,2.66,2.72,2.54,2.58,69930,0
2008-01-17,2.52,2.63,2.5,2.51,68100,0
2008-01-18,2.51,2.63,2.47,2.51,68290,0
2008-01-22,2.4,2.44,2.25,2.36,222093,0
2008-01-23,2.3,2.34,2.22,2.3,118950,0
2008-01-24,2.35,2.48,2.32,2.47,77675,0
2008-01-25,2.52,2.65,2.5,2.52,92400,0
2008-01-28,2.52,2.55,2.48,2.55,59300,0
2008-01-29,2.52,2.6,2.52,2.56,23400,0
2008-01-30,2.53,2.69,2.53,2.67,55606,0
2008-01-31,2.7,2.7,2.58,2.58,31025,0
2008-02-01,2.62,2.66,2.58,2.58,66300,0
2008-02-04,2.58,2.67,2.58,2.62,51530,0
2008-02-05,2.55,2.58,2.5,2.54,36227,0
2008-02-06,2.5,2.55,2.45,2.54,45100,0
2008-02-07,2.48,2.55,2.45,2.54,24600,0
2008-02-08,2.5,2.6,2.45,2.5,35600,0
2008-02-11,2.5,2.55,2.46,2.51,30435,0
2008-02-12,2.55,2.55,2.44,2.52,30810,0
2008-02-13,2.39,2.46,2.39,2.44,28800,0
2008-02-14,2.46,2.49,2.41,2.47,8400,0
2008-02-15,2.4,2.5,2.35,2.5,62420,0
2008-02-19,2.5,2.51,2.36,2.45,46600,0
2008-02-20,2.42,2.48,2.4,2.48,32900,0
2008-02-21,2.48,2.58,2.42,2.53,45500,0
2008-02-22,2.46,2.53,2.4,2.45,23700,0
2008-02-25,2.48,2.52,2.37,2.47,42700,0
2008-02-26,2.52,2.56,2.48,2.53,36900,0
2008-02-27,2.5,2.63,2.5,2.63,73400,0
2008-02-28,2.65,2.66,2.58,2.6,42710,0
2008-02-29,2.55,2.64,2.55,2.62,77500,0
2008-03-03,2.69,2.69,2.56,2.57,38699,0
2008-03-04,2.55,2.61,2.49,2.57,57100,0
2008-03-05,2.58,2.65,2.46,2.62,26900,0
2008-03-06,2.42,2.64,2.42,2.55,16800,0
2008-03-07,2.55,2.55,2.42,2.45,47645,0
2008-03-10,2.45,2.49,2.25,2.32,104450,0
2008-03-11,2.3,2.45,2.3,2.4,57633,0
2008-03-12,2.4,2.4,2.35,2.39,20600,0
2008-03-13,2.33,2.45,2.33,2.37,56500,0
2008-03-14,2.43,2.43,2.35,2.39,57600,0
2008-03-17,2.53,2.6,2.42,2.5,178246,0
2008-03-18,2.64,2.64,2.43,2.5,50032,0
2008-03-19,2.5,2.53,2.33,2.35,100000,0
2008-03-20,2.39,2.41,2.26,2.3,80200,0
2008-03-24,2.4,2.5,2.3,2.32,56900,0
2008-03-25,2.33,2.4,2.11,2.37,29450,0
2008-03-26,2.32,2.4,2.32,2.36,38200,0
2008-03-27,2.4,2.4,2.25,2.34,27100,0
2008-03-28,2.4,2.4,2.3,2.36,41580,0
2008-03-31,2.25,2.39,2.25,2.3,48287,0
2008-04-01,2.25,2.4,2.24,2.26,60552,0
2008-04-02,2.3,2.45,2.26,2.41,78400,0
2008-04-03,2.5,2.5,2.41,2.41,32680,0
2008-04-04,2.44,2.52,2.35,2.37,34700,0
2008-04-07,2.36,2.53,2.36,2.43,50084,0
2008-04-08,2.45,2.49,2.41,2.45,14300,0
2008-04-09,2.41,2.45,2.35,2.36,33800,0
2008-04-10,2.36,2.4,2.32,2.37,11900,0
2008-04-11,2.38,2.4,2.32,2.38,31400,0
2008-04-14,2.36,2.44,2.3,2.32,34560,0
2008-04-15,2.32,2.33,2.25,2.27,59801,0
2008-04-16,2.35,2.35,2.22,2.25,89566,0
2008-04-17,2.25,2.27,2.21,2.22,45819,0
2008-04-18,2.2,2.25,2.16,2.23,71217,0
2008-04-21,2.25,2.25,2.11,2.15,78050,0
2008-04-22,2.12,2.36,2.12,2.32,103327,0
2008-04-23,2.3,2.34,2.26,2.28,43295,0
2008-04-24,2.3,2.3,2.16,2.25,89231,0
2008-04-25,2.35,2.35,2.23,2.3,72113,0
2008-04-28,2.31,2.31,2.2,2.28,76276,0
2008-04-29,2.22,2.25,2.16,2.17,41390,0
2008-04-30,2.36,2.36,2.17,2.27,48012,0
2008-05-01,2.27,2.3,2.17,2.22,62449,0
2008-05-02,2.25,2.31,2.2,2.29,21700,0
2008-05-05,2.32,2.32,2.2,2.25,47276,0
2008-05-06,2.25,2.27,2.19,2.21,56520,0
2008-05-07,2.17,2.25,2.17,2.22,17105,0
2008-05-08,2.17,2.26,2.17,2.25,12423,0
2008-05-09,2.2,2.25,2.2,2.2,26995,0
2008-05-12,2.21,2.29,2.2,2.23,30150,0
2008-05-13,2.23,2.3,2.2,2.28,41223,0
2008-05-14,2.28,2.31,2.22,2.3,28746,0
2008-05-15,2.34,2.35,2.31,2.31,13812,0
2008-05-16,2.3,2.37,2.3,2.36,14500,0
2008-05-19,2.38,2.44,2.38,2.44,27157,0
2008-05-20,2.38,2.42,2.3,2.4,68469,0
2008-05-21,2.42,2.45,2.31,2.36,48200,0
2008-05-22,2.31,2.43,2.31,2.34,10471,0
2008-05-23,2.3,2.33,2.25,2.28,27200,0
2008-05-27,2.25,2.35,2.21,2.26,62350,0
2008-05-28,2.29,2.3,2.22,2.29,16466,0
2008-05-29,2.3,2.36,2.16,2.18,113644,0
2008-05-30,2.18,2.32,2.18,2.27,22030,0
2008-06-02,2.25,2.25,2.23,2.25,13965,0
2008-06-03,2.23,2.35,2.16,2.19,29625,0
2008-06-04,2.19,2.19,2.11,2.18,38250,0
2008-06-05,2.15,2.26,2.14,2.2,47479,0
2008-06-06,2.2,2.31,2.2,2.3,78916,0
2008-06-09,2.19,2.3,2.12,2.21,35272,0
2008-06-10,2.18,2.28,2.18,2.18,23250,0
2008-06-11,2.2,2.29,2.15,2.16,29489,0
2008-06-12,2.18,2.2,2.14,2.16,17082,0
2008-06-13,2.14,2.18,2.13,2.14,42852,0
2008-06-16,2.1,2.17,2.1,2.13,49334,0
2008-06-17,2.15,2.15,2.07,2.11,26705,0
2008-06-18,2.08,2.13,2.05,2.05,7050,0
2008-06-19,2.03,2.11,2.03,2.09,19612,0
2008-06-20,2.11,2.13,1.98,2.01,60275,0
2008-06-23,1.95,2.07,1.83,1.89,156464,0
2008-06-24,1.87,2.05,1.82,1.85,91251,0
2008-06-25,1.85,1.87,1.81,1.83,59778,0
2008-06-26,1.82,1.95,1.82,1.82,112800,0
2008-06-27,1.8,1.9,1.8,1.88,63064,0
2008-06-30,1.87,2.1,1.77,1.8,121935,0
2008-07-01,1.62,1.88,1.5,1.71,61870,0
2008-07-02,1.77,1.8,1.62,1.75,72624,0
2008-07-03,1.8,1.8,1.66,1.68,41953,0
2008-07-07,1.75,1.98,1.66,1.95,157416,0
2008-07-08,1.95,2.09,1.9,1.95,72883,0
2008-07-09,1.92,1.99,1.92,1.98,37440,0
2008-07-10,2,2,1.95,1.97,28844,0
2008-07-11,2.04,2.09,1.96,1.99,98583,0
2008-07-14,2.05,2.21,1.99,2.21,109506,0
2008-07-15,2.25,2.35,2.21,2.26,93342,0
2008-07-16,2.23,2.29,2.11,2.15,34946,0
2008-07-17,2.23,2.23,2.04,2.05,77560,0
2008-07-18,2.1,2.1,2,2.08,60870,0
2008-07-21,2.1,2.15,2,2.06,27700,0
2008-07-22,2.09,2.09,2,2.02,43370,0
2008-07-23,2.05,2.05,1.9,1.92,88501,0
2008-07-24,1.92,1.92,1.85,1.86,41462,0
2008-07-25,1.85,1.99,1.85,1.92,22180,0
2008-07-28,1.95,1.95,1.82,1.84,62792,0
2008-07-29,1.8,1.92,1.79,1.91,55858,0
2008-07-30,1.96,1.96,1.76,1.8,90685,0
2008-07-31,1.82,1.94,1.81,1.93,19442,0
2008-08-01,1.94,1.94,1.85,1.85,20625,0
2008-08-04,1.84,1.87,1.7,1.73,62647,0
2008-08-05,1.73,1.8,1.7,1.7,98001,0
2008-08-06,1.73,1.74,1.68,1.74,119408,0
2008-08-07,1.74,1.86,1.7,1.81,58600,0
2008-08-08,1.75,1.76,1.56,1.57,170822,0
2008-08-11,1.67,1.67,1.5,1.5,77823,0
2008-08-12,1.5,1.6,1.5,1.53,70120,0
2008-08-13,1.68,1.68,1.53,1.57,102760,0
2008-08-14,1.53,1.71,1.35,1.38,197798,0
2008-08-15,1.38,1.38,1.31,1.37,82917,0
2008-08-18,1.42,1.49,1.4,1.46,70239,0
2008-08-19,1.42,1.54,1.4,1.47,80420,0
2008-08-20,1.5,1.5,1.4,1.43,79815,0
2008-08-21,1.45,1.46,1.37,1.42,82101,0
2008-08-22,1.53,1.53,1.4,1.43,60726,0
2008-08-25,1.46,1.48,1.42,1.42,97125,0
2008-08-26,1.43,1.43,1.36,1.37,78195,0
2008-08-27,1.39,1.41,1.36,1.37,54400,0
2008-08-28,1.36,1.42,1.35,1.36,52705,0
2008-08-29,1.36,1.39,1.35,1.36,49371,0
2008-09-02,1.34,1.36,1.31,1.32,80370,0
2008-09-03,1.29,1.33,1.26,1.27,131819,0
2008-09-04,1.2,1.35,1.05,1.16,185451,0
2008-09-05,1.28,1.28,1.15,1.24,91771,0
2008-09-08,1.22,1.25,1.1,1.1,143240,0
2008-09-09,1.15,1.15,0.91,1,243063,0
2008-09-10,0.99,1,0.86,0.89,153414,0
2008-09-11,0.89,1,0.85,0.92,137075,0
2008-09-12,0.95,1.24,0.91,1.16,137621,0
2008-09-15,1.28,1.33,1.01,1.04,296477,0
2008-09-16,1.05,1.05,0.92,0.99,100266,0
2008-09-17,1.01,1.19,1.01,1.18,212683,0
2008-09-18,1.3,1.4,1.2,1.21,177762,0
2008-09-19,1.2,1.4,1.15,1.25,83034,0
2008-09-22,1.27,1.4,1.27,1.34,158150,0
2008-09-23,1.34,1.39,1.28,1.28,89170,0
2008-09-24,1.32,1.4,1.32,1.38,95887,0
2008-09-25,1.38,1.4,1.3,1.31,19790,0
2008-09-26,1.3,1.39,1.29,1.29,33026,0
2008-09-29,1.35,1.39,1.1,1.15,93014,0
2008-09-30,1.12,1.2,1.1,1.12,55796,0
2008-10-01,1.19,1.24,1.13,1.23,37533,0
2008-10-02,1.35,1.35,0.99,0.99,69003,0
2008-10-03,0.95,1.08,0.95,1.04,52540,0
2008-10-06,1.1,1.1,0.89,0.9,172568,0
2008-10-07,0.95,1,0.94,0.96,85175,0
2008-10-08,0.98,1.1,0.98,0.98,135484,0
2008-10-09,0.91,1.01,0.91,0.97,33203,0
2008-10-10,0.96,1,0.82,0.85,118821,0
2008-10-13,0.84,0.9,0.81,0.83,58690,0
2008-10-14,0.85,0.97,0.85,0.97,45700,0
2008-10-15,0.87,0.91,0.85,0.85,69416,0
2008-10-16,0.82,0.82,0.67,0.69,152101,0
2008-10-17,0.68,0.7,0.56,0.59,130213,0
2008-10-20,0.63,0.69,0.59,0.66,185880,0
2008-10-21,0.61,0.65,0.58,0.6,46760,0
2008-10-22,0.63,0.64,0.58,0.64,83518,0
2008-10-23,0.62,0.62,0.48,0.55,158079,0
2008-10-24,0.55,0.55,0.45,0.5,116182,0
2008-10-27,0.48,0.5,0.45,0.46,82325,0
2008-10-28,0.46,0.5,0.46,0.5,52538,0
2008-10-29,0.5,0.74,0.5,0.69,100030,0
2008-10-30,0.72,0.86,0.72,0.86,74433,0
2008-10-31,0.83,0.85,0.79,0.82,25565,0
2008-11-03,0.75,0.82,0.69,0.7,138472,0
2008-11-04,0.72,0.82,0.72,0.78,42721,0
2008-11-05,0.81,0.83,0.75,0.79,34474,0
2008-11-06,0.8,0.81,0.71,0.71,89130,0
2008-11-07,0.74,0.75,0.7,0.7,43800,0
2008-11-10,0.77,0.77,0.67,0.73,179968,0
2008-11-11,0.72,0.73,0.67,0.67,29840,0
2008-11-12,0.67,0.67,0.55,0.57,67799,0
2008-11-13,0.53,0.55,0.46,0.53,128784,0
2008-11-14,0.6,0.6,0.5,0.54,19825,0
2008-11-17,0.55,0.55,0.46,0.48,60715,0
2008-11-18,0.47,0.51,0.42,0.45,128178,0
2008-11-19,0.42,0.46,0.39,0.4,163750,0
2008-11-20,0.39,0.42,0.33,0.39,139736,0
2008-11-21,0.33,0.4,0.33,0.39,136840,0
2008-11-24,0.45,0.56,0.43,0.5,197108,0
2008-11-25,0.52,0.53,0.45,0.46,53943,0
2008-11-26,0.53,0.53,0.43,0.49,64582,0
2008-11-28,0.5,0.5,0.48,0.5,30970,0
2008-12-01,0.49,0.53,0.49,0.5,57054,0
2008-12-02,0.52,0.54,0.51,0.52,33352,0
2008-12-03,0.5,0.54,0.49,0.49,52774,0
2008-12-04,0.49,0.49,0.44,0.44,62365,0
2008-12-05,0.44,0.48,0.42,0.47,87532,0
2008-12-08,0.45,0.51,0.45,0.46,77100,0
2008-12-09,0.48,0.49,0.44,0.44,66012,0
2008-12-10,0.44,0.54,0.44,0.53,116712,0
2008-12-11,0.54,0.57,0.53,0.55,68738,0
2008-12-12,0.5,0.56,0.5,0.55,39754,0
2008-12-15,0.55,0.6,0.55,0.58,105725,0
2008-12-16,0.6,0.61,0.57,0.6,75538,0
2008-12-17,0.63,0.7,0.62,0.67,91597,0
2008-12-18,0.64,0.75,0.59,0.59,71463,0
2008-12-19,0.54,0.6,0.51,0.51,211763,0
2008-12-22,0.51,0.57,0.51,0.52,43305,0
2008-12-23,0.54,0.62,0.52,0.54,74346,0
2008-12-24,0.52,0.79,0.52,0.55,153101,0
2008-12-26,0.64,0.72,0.63,0.72,51315,0
2008-12-29,0.7,0.73,0.66,0.7,80555,0
2008-12-30,0.7,0.7,0.61,0.64,73732,0
2008-12-31,0.61,0.67,0.6,0.65,105772,0
2009-01-02,0.68,0.73,0.68,0.73,40601,0
2009-01-05,0.73,0.75,0.68,0.72,132013,0
2009-01-06,0.74,0.75,0.71,0.75,89587,0
2009-01-07,0.75,0.75,0.7,0.7,66845,0
2009-01-08,0.71,0.74,0.71,0.73,48542,0
2009-01-09,0.75,0.75,0.69,0.69,104426,0
2009-01-12,0.72,0.72,0.65,0.66,96013,0
2009-01-13,0.72,0.72,0.65,0.65,41100,0
2009-01-14,0.64,0.65,0.61,0.61,79000,0
2009-01-15,0.61,0.7,0.61,0.62,31390,0
2009-01-16,0.65,0.65,0.62,0.65,18700,0
2009-01-20,0.69,0.72,0.61,0.65,85435,0
2009-01-21,0.65,0.66,0.62,0.62,78444,0
2009-01-22,0.62,0.63,0.58,0.59,182211,0
2009-01-23,0.6,0.72,0.59,0.72,90169,0
2009-01-26,0.76,0.76,0.7,0.75,72662,0
2009-01-27,0.75,0.75,0.72,0.73,29285,0
2009-01-28,0.73,0.75,0.71,0.72,44500,0
2009-01-29,0.72,0.81,0.7,0.78,266230,0
2009-01-30,0.78,0.8,0.75,0.78,154632,0
2009-02-02,0.77,0.77,0.73,0.75,52900,0
2009-02-03,0.75,0.79,0.7,0.77,80912,0
2009-02-04,0.77,0.77,0.7,0.74,96275,0
2009-02-05,0.78,0.78,0.73,0.74,43853,0
2009-02-06,0.74,0.75,0.69,0.69,74519,0
2009-02-09,0.68,0.7,0.65,0.67,94577,0
2009-02-10,0.73,0.73,0.67,0.69,68286,0
2009-02-11,0.7,0.85,0.68,0.85,263725,0
2009-02-12,0.86,0.88,0.83,0.88,105783,0
2009-02-13,0.86,0.86,0.8,0.83,36873,0
2009-02-17,0.86,0.92,0.86,0.86,148914,0
2009-02-18,0.92,0.92,0.86,0.87,137589,0
2009-02-19,0.9,0.91,0.86,0.89,93000,0
2009-02-20,0.89,0.91,0.87,0.87,118713,0
2009-02-23,0.82,0.89,0.8,0.85,67572,0
2009-02-24,0.87,0.87,0.78,0.78,107400,0
2009-02-25,0.78,0.81,0.74,0.74,46865,0
2009-02-26,0.73,0.76,0.71,0.71,32134,0
2009-02-27,0.74,0.74,0.71,0.73,54626,0
2009-03-02,0.73,0.76,0.73,0.75,36012,0
2009-03-03,0.7,0.75,0.69,0.71,92353,0
2009-03-04,0.7,0.74,0.7,0.72,38999,0
2009-03-05,0.73,0.74,0.69,0.7,86489,0
2009-03-06,0.7,0.74,0.7,0.74,43179,0
2009-03-09,0.75,0.77,0.7,0.7,57677,0
2009-03-10,0.79,0.79,0.65,0.66,112111,0
2009-03-11,0.68,0.68,0.63,0.66,106819,0
2009-03-12,0.68,0.71,0.65,0.71,81805,0
2009-03-13,0.7,0.73,0.7,0.7,25100,0
2009-03-16,0.7,0.7,0.63,0.63,137205,0
2009-03-17,0.63,0.69,0.62,0.65,38373,0
2009-03-18,0.62,0.69,0.61,0.69,170689,0
2009-03-19,0.7,0.8,0.7,0.79,180856,0
2009-03-20,0.85,0.85,0.75,0.82,92426,0
2009-03-23,0.82,0.84,0.77,0.77,66973,0
2009-03-24,0.8,0.8,0.75,0.76,39451,0
2009-03-25,0.76,0.8,0.75,0.77,47450,0
2009-03-26,0.75,0.83,0.75,0.82,77118,0
2009-03-27,0.82,0.82,0.76,0.78,48305,0
2009-03-30,0.8,0.81,0.77,0.78,22470,0
2009-03-31,0.77,0.78,0.75,0.75,34091,0
2009-04-01,0.77,0.78,0.77,0.77,33602,0
2009-04-02,0.78,0.78,0.75,0.77,66346,0
2009-04-03,0.77,0.79,0.75,0.79,65756,0
2009-04-06,0.75,0.76,0.7,0.71,130922,0
2009-04-07,0.7,0.73,0.68,0.69,42880,0
2009-04-08,0.72,0.72,0.64,0.64,168204,0
2009-04-09,0.64,0.65,0.62,0.64,72147,0
2009-04-13,0.65,0.69,0.61,0.64,228180,0
2009-04-14,0.67,0.67,0.62,0.65,31160,0
2009-04-15,0.65,0.66,0.62,0.63,39932,0
2009-04-16,0.64,0.65,0.6,0.62,118847,0
2009-04-17,0.61,0.62,0.55,0.6,229369,0
2009-04-20,0.74,0.74,0.59,0.61,185137,0
2009-04-21,0.62,0.62,0.57,0.59,65440,0
2009-04-22,0.59,0.63,0.58,0.63,45146,0
2009-04-23,0.64,0.69,0.63,0.68,146650,0
2009-04-24,0.68,0.7,0.66,0.66,20497,0
2009-04-27,0.67,0.7,0.66,0.67,132627,0
2009-04-28,0.67,0.69,0.64,0.67,83747,0
2009-04-29,0.69,0.7,0.68,0.69,46288,0
2009-04-30,0.71,0.71,0.64,0.64,188277,0
2009-05-01,0.64,0.66,0.63,0.65,53150,0
2009-05-04,0.64,0.68,0.64,0.64,115073,0
2009-05-05,0.65,0.65,0.63,0.63,63800,0
2009-05-06,0.66,0.66,0.61,0.61,140651,0
2009-05-07,0.61,0.64,0.58,0.61,93820,0
2009-05-08,0.61,0.65,0.59,0.65,142693,0
2009-05-11,0.65,0.65,0.62,0.64,72529,0
2009-05-12,0.63,0.64,0.62,0.64,82050,0
2009-05-13,0.65,0.65,0.61,0.63,49548,0
2009-05-14,0.61,0.63,0.61,0.61,34050,0
2009-05-15,0.61,0.63,0.6,0.6,50080,0
2009-05-18,0.6,0.62,0.59,0.61,56915,0
2009-05-19,0.65,0.65,0.6,0.61,60813,0
2009-05-20,0.6,0.66,0.59,0.64,135013,0
2009-05-21,0.65,0.69,0.64,0.67,161992,0
2009-05-22,0.68,0.74,0.68,0.74,234827,0
2009-05-26,0.73,0.75,0.68,0.73,155440,0
2009-05-27,0.75,0.8,0.74,0.76,160156,0
2009-05-28,0.8,0.82,0.77,0.81,74557,0
2009-05-29,0.84,0.92,0.82,0.91,319509,0
2009-06-01,0.89,0.94,0.85,0.86,162491,0
2009-06-02,0.86,0.92,0.85,0.91,212010,0
2009-06-03,0.91,0.94,0.8,0.8,136243,0
2009-06-04,0.78,0.84,0.78,0.83,122832,0
2009-06-05,0.83,0.83,0.8,0.8,93195,0
2009-06-08,0.78,0.78,0.72,0.76,159053,0
2009-06-09,0.74,0.78,0.74,0.75,64895,0
2009-06-10,0.75,0.78,0.75,0.76,53900,0
2009-06-11,0.79,0.79,0.73,0.76,121225,0
2009-06-12,0.75,0.75,0.69,0.69,145635,0
2009-06-15,0.75,0.75,0.67,0.67,102900,0
2009-06-16,0.68,0.7,0.68,0.7,77600,0
2009-06-17,0.68,0.69,0.66,0.67,73260,0
2009-06-18,0.7,0.7,0.66,0.67,46090,0
2009-06-19,0.69,0.69,0.65,0.66,121232,0
2009-06-22,0.66,0.67,0.62,0.62,100930,0
2009-06-23,0.62,0.64,0.6,0.6,100800,0
2009-06-24,0.62,0.64,0.62,0.62,222978,0
2009-06-25,0.64,0.7,0.62,0.69,76141,0
2009-06-26,0.7,0.7,0.66,0.66,32872,0
2009-06-29,0.67,0.67,0.64,0.64,65001,0
2009-06-30,0.64,0.65,0.62,0.62,35133,0
2009-07-01,0.62,0.67,0.62,0.66,37971,0
2009-07-02,0.66,0.67,0.62,0.67,37412,0
2009-07-06,0.69,0.69,0.62,0.62,51400,0
2009-07-07,0.61,0.62,0.59,0.6,63600,0
2009-07-08,0.6,0.64,0.55,0.56,150375,0
2009-07-09,0.57,0.61,0.57,0.59,37858,0
2009-07-10,0.58,0.61,0.57,0.58,65556,0
2009-07-13,0.58,0.62,0.58,0.62,22240,0
2009-07-14,0.62,0.63,0.59,0.61,42060,0
2009-07-15,0.62,0.68,0.62,0.67,103890,0
2009-07-16,0.67,0.67,0.64,0.64,78020,0
2009-07-17,0.64,0.67,0.61,0.66,7500,0
2009-07-20,0.69,0.72,0.67,0.72,159725,0
2009-07-21,0.73,0.73,0.67,0.67,84501,0
2009-07-22,0.67,0.71,0.65,0.71,42800,0
2009-07-23,0.71,0.71,0.68,0.68,26579,0
2009-07-24,0.68,0.71,0.67,0.7,51166,0
2009-07-27,0.71,0.71,0.68,0.68,12350,0
2009-07-28,0.68,0.69,0.66,0.68,20514,0
2009-07-29,0.68,0.68,0.65,0.65,25500,0
2009-07-30,0.66,0.66,0.63,0.66,87880,0
2009-07-31,0.64,0.68,0.63,0.68,87771,0
2009-08-03,0.69,0.71,0.68,0.69,38668,0
2009-08-04,0.67,0.7,0.66,0.67,95882,0
2009-08-05,0.67,0.69,0.65,0.65,62108,0
2009-08-06,0.66,0.66,0.62,0.63,41414,0
2009-08-07,0.62,0.66,0.62,0.66,63114,0
2009-08-10,0.64,0.65,0.62,0.63,42845,0
2009-08-11,0.65,0.65,0.62,0.63,29000,0
2009-08-12,0.62,0.64,0.62,0.62,29099,0
2009-08-13,0.65,0.67,0.64,0.66,96201,0
2009-08-14,0.67,0.69,0.64,0.64,39937,0
2009-08-17,0.64,0.64,0.6,0.61,58100,0
2009-08-18,0.6,0.63,0.59,0.62,19215,0
2009-08-19,0.61,0.63,0.61,0.61,27600,0
2009-08-20,0.61,0.64,0.61,0.62,37254,0
2009-08-21,0.61,0.66,0.61,0.66,54702,0
2009-08-24,0.66,0.69,0.65,0.66,55612,0
2009-08-25,0.67,0.67,0.64,0.66,43720,0
2009-08-26,0.63,0.66,0.63,0.64,9025,0
2009-08-27,0.64,0.67,0.64,0.64,50060,0
2009-08-28,0.65,0.66,0.63,0.66,31050,0
2009-08-31,0.65,0.65,0.63,0.64,23475,0
2009-09-01,0.67,0.67,0.6,0.63,158482,0
2009-09-02,0.63,0.8,0.62,0.75,720193,0
2009-09-03,0.75,0.77,0.73,0.77,338653,0
2009-09-04,0.76,0.77,0.72,0.75,182559,0
2009-09-08,0.73,0.77,0.73,0.75,236714,0
2009-09-09,0.77,0.77,0.68,0.7,242504,0
2009-09-10,0.68,0.74,0.67,0.69,132677,0
2009-09-11,0.71,0.72,0.67,0.69,351696,0
2009-09-14,0.66,0.7,0.66,0.67,49635,0
2009-09-15,0.68,0.7,0.67,0.7,210730,0
2009-09-16,0.72,0.72,0.69,0.69,432120,0
2009-09-17,0.69,0.72,0.67,0.68,244511,0
2009-09-18,0.67,0.7,0.67,0.69,209487,0
2009-09-21,0.67,0.69,0.64,0.69,499313,0
2009-09-22,0.69,0.75,0.67,0.73,483273,0
2009-09-23,0.73,0.74,0.7,0.7,213851,0
2009-09-24,0.71,0.73,0.66,0.66,166675,0
2009-09-25,0.66,0.68,0.66,0.67,44875,0
2009-09-28,0.67,0.68,0.66,0.66,62506,0
2009-09-29,0.65,0.68,0.65,0.67,106309,0
2009-09-30,0.68,0.71,0.67,0.71,117945,0
2009-10-01,0.68,0.73,0.68,0.7,113567,0
2009-10-02,0.69,0.69,0.67,0.69,94850,0
2009-10-05,0.68,0.72,0.67,0.71,142049,0
2009-10-06,0.73,0.77,0.73,0.77,644630,0
2009-10-07,0.76,0.77,0.74,0.75,150350,0
2009-10-08,0.77,0.79,0.75,0.79,359422,0
2009-10-09,0.79,0.84,0.76,0.8,678391,0
2009-10-12,0.84,0.87,0.81,0.83,363537,0
2009-10-13,0.8,0.83,0.78,0.79,299537,0
2009-10-14,0.8,0.8,0.76,0.78,179935,0
2009-10-15,0.8,0.8,0.76,0.78,73916,0
2009-10-16,0.77,0.78,0.75,0.77,134850,0
2009-10-19,0.77,0.79,0.75,0.77,184783,0
2009-10-20,0.78,0.78,0.7,0.7,276700,0
2009-10-21,0.7,0.74,0.7,0.7,135900,0
2009-10-22,0.7,0.72,0.69,0.72,56246,0
2009-10-23,0.72,0.79,0.71,0.73,215154,0
2009-10-26,0.72,0.74,0.68,0.69,215496,0
2009-10-27,0.68,0.7,0.68,0.68,80452,0
2009-10-28,0.69,0.69,0.67,0.67,148619,0
2009-10-29,0.67,0.69,0.67,0.68,238960,0
2009-10-30,0.7,0.7,0.67,0.67,142900,0
2009-11-02,0.69,0.7,0.68,0.68,49747,0
2009-11-03,0.68,0.74,0.68,0.69,583066,0
2009-11-04,0.73,0.75,0.71,0.72,267649,0
2009-11-05,0.72,0.77,0.71,0.71,249730,0
2009-11-06,0.71,0.73,0.7,0.7,77550,0
2009-11-09,0.76,0.76,0.69,0.7,140556,0
2009-11-10,0.69,0.72,0.69,0.69,92964,0
2009-11-11,0.69,0.71,0.67,0.68,228050,0
2009-11-12,0.69,0.7,0.68,0.68,33490,0
2009-11-13,0.68,0.72,0.68,0.72,121722,0
2009-11-16,0.72,0.76,0.72,0.73,221100,0
2009-11-17,0.77,0.77,0.72,0.76,123414,0
2009-11-18,0.77,0.79,0.76,0.77,183150,0
2009-11-19,0.76,0.77,0.75,0.75,159630,0
2009-11-20,0.75,0.76,0.73,0.75,207150,0
2009-11-23,0.79,0.79,0.76,0.76,85913,0
2009-11-24,0.76,0.77,0.75,0.77,105745,0
2009-11-25,0.77,0.78,0.76,0.78,124998,0
2009-11-27,0.73,0.77,0.73,0.75,103020,0
2009-11-30,0.77,0.78,0.73,0.75,43450,0
2009-12-01,0.76,0.85,0.76,0.82,516170,0
2009-12-02,0.9,0.99,0.85,0.96,1017799,0
2009-12-03,0.97,1.34,0.97,1.14,3145792,0
2009-12-04,1.11,1.12,1.03,1.08,963500,0
2009-12-07,1.06,1.12,0.99,1.09,474452,0
2009-12-08,1.1,1.1,1,1.03,170224,0
2009-12-09,1.06,1.2,1.04,1.2,330364,0
2009-12-10,1.15,1.15,1.08,1.1,312162,0
2009-12-11,1.15,1.15,1.05,1.08,316835,0
2009-12-14,1.1,1.1,1.05,1.06,97145,0
2009-12-15,1.08,1.08,1.04,1.07,232510,0
2009-12-16,1.05,1.12,1.05,1.08,199105,0
2009-12-17,1.06,1.09,1.04,1.04,270300,0
2009-12-18,1.11,1.11,1.04,1.07,54024,0
2009-12-21,1.05,1.09,1.03,1.05,138087,0
2009-12-22,1.05,1.06,1.03,1.03,143342,0
2009-12-23,1.02,1.09,1.02,1.08,88190,0
2009-12-24,1.1,1.1,1.06,1.09,28819,0
2009-12-28,1.08,1.09,1.05,1.08,109352,0
2009-12-29,1.06,1.1,1.06,1.06,183294,0
2009-12-30,1.06,1.07,1.03,1.04,125383,0
2009-12-31,1.06,1.07,1.04,1.05,98061,0
2010-01-04,1.05,1.13,1.05,1.1,140512,0
2010-01-05,1.15,1.15,1.09,1.15,250149,0
2010-01-06,1.2,1.32,1.2,1.29,629743,0
2010-01-07,1.29,1.32,1.2,1.24,407145,0
2010-01-08,1.3,1.3,1.24,1.26,206063,0
2010-01-11,1.32,1.39,1.24,1.24,749213,0
2010-01-12,1.33,1.33,1.2,1.24,301774,0
2010-01-13,1.3,1.3,1.23,1.25,133876,0
2010-01-14,1.3,1.3,1.2,1.22,265110,0
2010-01-15,1.2,1.21,1.11,1.14,408502,0
2010-01-19,1.06,1.16,1.03,1.09,585197,0
2010-01-20,1.11,1.11,1.01,1.04,418331,0
2010-01-21,1.02,1.04,0.97,1.01,328233,0
2010-01-22,0.98,1.01,0.96,1,141811,0
2010-01-25,1.02,1.03,0.98,0.98,146557,0
2010-01-26,0.97,0.98,0.92,0.96,174541,0
2010-01-27,0.94,0.95,0.9,0.91,240160,0
2010-01-28,0.9,0.92,0.85,0.88,265365,0
2010-01-29,0.88,0.9,0.86,0.87,175818,0
2010-02-01,0.85,0.99,0.85,0.97,302019,0
2010-02-02,0.99,1.02,0.99,1.01,192182,0
2010-02-03,1,1,0.92,0.93,173852,0
2010-02-04,0.93,0.93,0.87,0.89,136065,0
2010-02-05,0.87,0.94,0.85,0.94,253083,0
2010-02-08,0.97,0.97,0.91,0.91,89548,0
2010-02-09,0.9,0.95,0.89,0.95,64665,0
2010-02-10,0.94,0.94,0.92,0.93,31650,0
2010-02-11,0.91,0.97,0.91,0.97,59932,0
2010-02-12,0.94,0.97,0.92,0.96,51756,0
2010-02-16,1,1.02,0.96,0.98,154145,0
2010-02-17,0.99,0.99,0.95,0.97,73618,0
2010-02-18,0.95,0.96,0.92,0.93,102453,0
2010-02-19,0.95,0.98,0.91,0.96,36450,0
2010-02-22,0.95,0.97,0.95,0.96,47295,0
2010-02-23,0.92,0.94,0.89,0.91,98592,0
2010-02-24,0.89,0.91,0.89,0.89,116642,0
2010-02-25,0.89,0.92,0.86,0.9,129947,0
2010-02-26,0.91,0.94,0.89,0.94,125064,0
2010-03-01,0.94,0.96,0.92,0.94,56775,0
2010-03-02,0.95,1,0.9,0.91,98841,0
2010-03-03,0.97,0.97,0.95,0.96,154797,0
2010-03-04,0.91,0.97,0.91,0.94,81992,0
2010-03-05,0.95,0.97,0.93,0.93,89783,0
2010-03-08,0.94,0.96,0.93,0.94,36992,0
2010-03-09,0.9,0.93,0.89,0.91,149880,0
2010-03-10,0.94,0.96,0.91,0.93,67394,0
2010-03-11,0.94,0.94,0.9,0.91,112800,0
2010-03-12,0.92,0.94,0.91,0.91,45714,0
2010-03-15,0.91,0.93,0.9,0.9,163285,0
2010-03-16,0.91,0.94,0.9,0.93,76400,0
2010-03-17,0.93,0.96,0.93,0.94,95650,0
2010-03-18,0.94,0.97,0.93,0.97,124029,0
2010-03-19,0.97,0.97,0.94,0.94,24675,0
2010-03-22,0.91,0.94,0.91,0.93,97102,0
2010-03-23,0.91,0.94,0.91,0.92,37469,0
2010-03-24,0.93,0.93,0.9,0.91,74957,0
2010-03-25,0.91,0.92,0.91,0.92,49974,0
2010-03-26,0.91,0.92,0.9,0.91,62564,0
2010-03-29,0.91,0.91,0.9,0.9,116394,0
2010-03-30,0.9,0.9,0.89,0.89,146312,0
2010-03-31,0.89,0.91,0.89,0.91,82597,0
2010-04-01,0.91,0.94,0.91,0.92,66513,0
2010-04-05,1,1,0.92,0.98,294721,0
2010-04-06,1,1.04,0.99,1.01,215299,0
2010-04-07,1.2,1.21,1.01,1.13,1013070,0
2010-04-08,1.09,1.14,1.04,1.14,155388,0
2010-04-09,1.17,1.2,1.14,1.14,238947,0
2010-04-12,1.16,1.22,1.16,1.18,309502,0
2010-04-13,1.24,1.24,1.1,1.13,205355,0
2010-04-14,1.15,1.15,1.1,1.12,111790,0
2010-04-15,1.1,1.12,1.08,1.1,119454,0
2010-04-16,1.04,1.11,1.03,1.07,244728,0
2010-04-19,1.05,1.08,1.01,1.02,95968,0
2010-04-20,1.02,1.11,1.02,1.08,123358,0
2010-04-21,1.12,1.12,1.05,1.1,40652,0
2010-04-22,1.07,1.11,1.06,1.06,59226,0
2010-04-23,1.08,1.12,1.07,1.11,73783,0
2010-04-26,1.12,1.13,1.1,1.11,58267,0
2010-04-27,1.11,1.18,1.11,1.13,111651,0
2010-04-28,1.18,1.23,1.13,1.13,465619,0
2010-04-29,1.19,1.19,1.11,1.13,133685,0
2010-04-30,1.11,1.18,1.11,1.17,256114,0
2010-05-03,1.29,1.29,1.09,1.19,208583,0
2010-05-04,1.18,1.18,1.1,1.14,192258,0
2010-05-05,1.13,1.13,1.1,1.1,100012,0
2010-05-06,1.11,1.12,1.05,1.1,155610,0
2010-05-07,1.13,1.13,1.05,1.08,131672,0
2010-05-10,1.07,1.12,1.06,1.09,80806,0
2010-05-11,1.11,1.3,1.1,1.25,403119,0
2010-05-12,1.27,1.34,1.23,1.29,411760,0
2010-05-13,1.27,1.28,1.15,1.21,235456,0
2010-05-14,1.28,1.28,1.15,1.16,237000,0
2010-05-17,1.15,1.18,1.09,1.09,204980,0
2010-05-18,1.15,1.15,1.09,1.11,118594,0
2010-05-19,1.11,1.12,1.03,1.08,193405,0
2010-05-20,1.04,1.04,0.91,0.94,404206,0
2010-05-21,0.97,1.04,0.91,1.01,461189,0
2010-05-24,0.99,1.06,0.99,1.03,52529,0
2010-05-25,0.96,1.03,0.95,1,264034,0
2010-05-26,0.96,1.04,0.96,1,142220,0
2010-05-27,1,1.04,0.99,1.02,166200,0
2010-05-28,1.02,1.04,0.98,0.99,68821,0
2010-06-01,1,1.04,0.95,0.96,166718,0
2010-06-02,0.94,0.99,0.91,0.95,259247,0
2010-06-03,0.94,0.97,0.94,0.97,43740,0
2010-06-04,0.93,0.96,0.89,0.93,234601,0
2010-06-07,0.93,0.97,0.9,0.97,148629,0
2010-06-08,0.98,0.99,0.94,0.98,143684,0
2010-06-09,1.03,1.03,0.96,0.98,95675,0
2010-06-10,0.94,0.98,0.94,0.95,103348,0
2010-06-11,0.95,0.96,0.94,0.94,42808,0
2010-06-14,0.94,0.96,0.92,0.93,60561,0
2010-06-15,0.93,0.95,0.91,0.93,90588,0
2010-06-16,0.95,0.96,0.92,0.92,26118,0
2010-06-17,0.89,1.01,0.89,0.97,157281,0
2010-06-18,1.01,1.03,0.98,1,166973,0
2010-06-21,1.01,1.04,0.94,0.96,126968,0
2010-06-22,0.95,1.01,0.93,0.93,58320,0
2010-06-23,0.95,0.96,0.92,0.95,57370,0
2010-06-24,0.96,0.96,0.93,0.95,36445,0
2010-06-25,0.93,0.99,0.93,0.99,35510,0
2010-06-28,1,1,0.95,0.95,59258,0
2010-06-29,0.94,0.94,0.89,0.91,240704,0
2010-06-30,0.89,0.93,0.89,0.9,46973,0
2010-07-01,0.91,0.91,0.86,0.86,125487,0
2010-07-02,0.86,0.88,0.82,0.86,112265,0
2010-07-06,0.84,0.88,0.84,0.87,69700,0
2010-07-07,0.88,0.9,0.85,0.9,55270,0
2010-07-08,0.91,0.95,0.91,0.94,154768,0
2010-07-09,0.94,0.96,0.89,0.91,125566,0
2010-07-12,0.91,0.91,0.85,0.87,60859,0
2010-07-13,0.92,0.92,0.88,0.89,54954,0
2010-07-14,0.89,0.91,0.89,0.89,18075,0
2010-07-15,0.89,0.89,0.87,0.88,25600,0
2010-07-16,0.87,0.9,0.87,0.88,58253,0
2010-07-19,0.88,0.9,0.86,0.88,123826,0
2010-07-20,0.87,0.89,0.86,0.89,84890,0
2010-07-21,0.88,0.91,0.88,0.89,40910,0
2010-07-22,0.9,0.96,0.9,0.94,125375,0
2010-07-23,0.92,0.97,0.92,0.96,92251,0
2010-07-26,0.97,0.97,0.92,0.92,76566,0
2010-07-27,0.93,0.95,0.9,0.93,98324,0
2010-07-28,0.92,0.92,0.9,0.9,20458,0
2010-07-29,0.9,0.92,0.9,0.92,35580,0
2010-07-30,0.96,0.96,0.92,0.93,54513,0
2010-08-02,0.97,0.97,0.9,0.9,76940,0
2010-08-03,0.9,0.93,0.89,0.92,23200,0
2010-08-04,0.92,1.01,0.91,1,163295,0
2010-08-05,0.98,0.99,0.97,0.98,51065,0
2010-08-06,0.96,1,0.96,0.97,74336,0
2010-08-09,0.99,1.18,0.98,1.15,328876,0
2010-08-10,1.4,1.7,1.39,1.51,3527175,0
2010-08-11,1.53,1.53,1.4,1.43,798743,0
2010-08-12,1.43,1.86,1.43,1.85,2048222,0
2010-08-13,1.89,1.97,1.82,1.83,1459609,0
2010-08-16,1.81,1.91,1.72,1.72,822386,0
2010-08-17,1.73,1.81,1.7,1.7,389465,0
2010-08-18,1.73,1.75,1.65,1.67,325221,0
2010-08-19,1.69,1.84,1.65,1.82,344156,0
2010-08-20,1.86,2,1.77,1.99,471353,0
2010-08-23,2.05,2.34,1.97,2.34,1567076,0
2010-08-24,2.23,2.32,2.06,2.13,1311349,0
2010-08-25,2.1,2.26,2.09,2.12,634525,0
2010-08-26,2.09,2.18,2.01,2.01,400909,0
2010-08-27,2.05,2.07,1.93,2.03,396760,0
2010-08-30,2.02,2.15,1.96,2.11,347667,0
2010-08-31,2.09,2.24,2.09,2.22,444013,0
2010-09-01,2.28,2.28,2.09,2.14,403846,0
2010-09-02,2.14,2.2,2.12,2.2,287242,0
2010-09-03,2.49,2.94,2.36,2.61,2973459,0
2010-09-07,2.6,2.96,2.52,2.87,2049182,0
2010-09-08,2.9,2.94,2.56,2.65,1200409,0
2010-09-09,2.6,2.66,2.5,2.57,626450,0
2010-09-10,2.55,2.64,2.51,2.61,291913,0
2010-09-13,2.61,2.73,2.5,2.54,418971,0
2010-09-14,2.53,2.69,2.51,2.51,393763,0
2010-09-15,2.54,2.62,2.5,2.52,449506,0
2010-09-16,2.55,2.6,2.51,2.54,210772,0
2010-09-17,2.59,2.7,2.56,2.69,427932,0
2010-09-20,2.66,2.69,2.58,2.66,342294,0
2010-09-21,2.63,2.63,2.52,2.6,273914,0
2010-09-22,2.59,2.78,2.59,2.78,472392,0
2010-09-23,2.64,2.85,2.63,2.73,304272,0
2010-09-24,2.77,2.82,2.57,2.58,351953,0
2010-09-27,2.52,2.71,2.51,2.54,320031,0
2010-09-28,2.53,2.68,2.5,2.58,406940,0
2010-09-29,2.6,2.92,2.6,2.86,781560,0
2010-09-30,2.9,2.91,2.74,2.83,443561,0
2010-10-01,2.87,3.29,2.83,3.28,1350166,0
2010-10-04,3.07,3.27,3.06,3.11,483550,0
2010-10-05,3.14,3.24,3.14,3.15,308806,0
2010-10-06,3.19,3.2,3.1,3.11,252847,0
2010-10-07,3.14,3.15,2.77,2.85,866341,0
2010-10-08,2.89,2.98,2.89,2.9,252222,0
2010-10-11,2.93,3.15,2.91,3.1,232015,0
2010-10-12,2.97,3.06,2.95,3.03,240184,0
2010-10-13,3.09,3.1,2.93,2.97,347059,0
2010-10-14,2.91,3,2.85,2.85,452652,0
2010-10-15,2.87,2.9,2.73,2.76,387317,0
2010-10-18,2.76,2.77,2.65,2.73,241558,0
2010-10-19,2.66,2.7,2.54,2.55,357530,0
2010-10-20,2.52,2.67,2.51,2.56,248029,0
2010-10-21,2.59,2.64,2.52,2.61,278137,0
2010-10-22,2.64,2.64,2.55,2.57,181374,0
2010-10-25,2.6,2.98,2.6,2.93,977136,0
2010-10-26,2.83,2.96,2.78,2.9,418141,0
2010-10-27,2.93,2.93,2.77,2.83,261863,0
2010-10-28,2.83,2.9,2.83,2.88,234085,0
2010-10-29,2.88,2.9,2.84,2.88,158924,0
2010-11-01,2.89,2.9,2.75,2.81,210941,0
2010-11-02,2.89,2.9,2.79,2.8,215091,0
2010-11-03,2.9,2.9,2.78,2.85,164607,0
2010-11-04,2.9,3.09,2.89,3.04,584140,0
2010-11-05,3.05,3.19,3.03,3.06,402804,0
2010-11-08,3.14,3.14,3,3.14,291050,0
2010-11-09,3.15,3.28,2.82,2.84,913971,0
2010-11-10,2.8,2.96,2.75,2.82,495949,0
2010-11-11,2.86,2.95,2.79,2.84,203637,0
2010-11-12,2.8,2.82,2.59,2.7,424065,0
2010-11-15,2.78,2.89,2.68,2.68,235401,0
2010-11-16,2.68,2.68,2.5,2.55,513342,0
2010-11-17,2.53,2.69,2.53,2.67,202988,0
2010-11-18,2.7,2.86,2.7,2.78,206240,0
2010-11-19,2.78,2.9,2.7,2.74,247747,0
2010-11-22,2.78,2.97,2.75,2.97,422226,0
2010-11-23,2.89,2.99,2.86,2.92,290993,0
2010-11-24,3.04,3.89,3,3.85,3015831,0
2010-11-26,3.81,4.07,3.71,3.83,1031834,0
2010-11-29,3.78,3.86,3.51,3.79,752472,0
2010-11-30,3.78,4.64,3.7,4.46,2395063,0
2010-12-01,4.68,4.8,4.41,4.5,1623462,0
2010-12-02,4.59,4.73,4.49,4.56,525697,0
2010-12-03,4.66,4.69,4.18,4.43,768498,0
2010-12-06,4.41,4.48,4.26,4.3,556328,0
2010-12-07,4.41,4.45,4.26,4.35,416335,0
2010-12-08,4.32,4.39,4,4.26,510619,0
2010-12-09,4.25,4.28,4,4.12,307625,0
2010-12-10,4.11,4.46,3.95,4.46,634063,0
2010-12-13,4.47,4.8,4.41,4.55,982088,0
2010-12-14,4.48,4.67,4.26,4.6,458456,0
2010-12-15,4.57,4.68,4.5,4.54,467029,0
2010-12-16,4.46,4.53,4.33,4.38,490410,0
2010-12-17,4.37,4.71,4.34,4.67,765083,0
2010-12-20,4.79,5.15,4.77,5.03,1274200,0
2010-12-21,5.06,5.1,4.76,4.88,539835,0
2010-12-22,4.9,4.91,4.72,4.8,352365,0
2010-12-23,4.75,4.75,3.99,4.36,2092783,0
2010-12-27,4.39,4.44,4.21,4.34,296503,0
2010-12-28,4.33,4.76,4.33,4.66,417775,0
2010-12-29,4.6,4.7,4.3,4.57,787418,0
2010-12-30,4.55,4.62,4.44,4.53,316543,0
2010-12-31,4.54,4.79,4.52,4.73,358844,0
2011-01-03,4.85,5.24,4.66,5.08,1184395,0
2011-01-04,5.13,5.19,4.69,4.78,951700,0
2011-01-05,4.76,4.86,4.5,4.78,643530,0
2011-01-06,4.84,4.9,4.42,4.47,609395,0
2011-01-07,4.4,4.43,4.27,4.33,445875,0
2011-01-10,4.28,4.54,4.28,4.41,336387,0
2011-01-11,4.49,4.61,4.41,4.59,434032,0
2011-01-12,4.7,4.75,4.46,4.56,525904,0
2011-01-13,4.52,4.56,4.2,4.26,479633,0
2011-01-14,4.23,4.34,3.68,3.91,2002646,0
2011-01-18,4.01,4.1,3.85,3.9,879180,0
2011-01-19,3.88,3.92,3.53,3.67,1310752,0
2011-01-20,3.6,3.61,3.39,3.6,819441,0
2011-01-21,3.6,4.17,3.53,4.03,1292913,0
2011-01-24,4.21,4.21,3.63,3.71,1004285,0
2011-01-25,3.69,3.69,3.51,3.56,512104,0
2011-01-26,3.61,3.82,3.56,3.8,407140,0
2011-01-27,3.9,3.9,3.65,3.68,323010,0
2011-01-28,3.74,3.98,3.66,3.89,424703,0
2011-01-31,3.98,3.98,3.73,3.82,378759,0
2011-02-01,3.82,3.89,3.73,3.73,408920,0
2011-02-02,3.75,3.75,3.65,3.68,241452,0
2011-02-03,3.68,3.98,3.68,3.89,584367,0
2011-02-04,3.93,3.93,3.81,3.82,226429,0
2011-02-07,3.92,3.92,3.83,3.84,245267,0
2011-02-08,3.89,4.07,3.86,4.06,766611,0
2011-02-09,4.04,4.06,3.88,3.93,368166,0
2011-02-10,3.87,3.92,3.77,3.85,257071,0
2011-02-11,3.86,3.86,3.75,3.8,271563,0
2011-02-14,3.93,4.45,3.83,4.42,1373208,0
2011-02-15,4.46,4.52,4.21,4.35,762735,0
2011-02-16,4.34,4.45,4.31,4.33,365553,0
2011-02-18,4.57,4.67,4.21,4.35,577837,0
2011-02-22,4.38,4.45,3.91,4.03,679237,0
2011-02-23,4.04,4.14,3.94,4.08,281009,0
2011-02-24,4.1,4.11,3.86,3.88,248016,0
2011-02-25,3.93,4.06,3.91,4.01,210310,0
2011-02-28,4.08,4.25,4.04,4.18,251853,0
2011-03-01,4.33,4.39,4.1,4.21,355082,0
2011-03-02,4.24,4.3,4.08,4.11,262049,0
2011-03-03,4.11,4.15,3.99,4.09,198299,0
2011-03-04,4.1,4.21,4.03,4.07,314429,0
2011-03-07,4.06,4.18,3.88,3.97,448958,0
2011-03-08,3.91,3.96,3.8,3.82,407636,0
2011-03-09,3.85,4,3.72,3.75,315655,0
2011-03-10,3.74,3.74,3.54,3.62,456142,0
2011-03-11,3.61,3.87,3.57,3.81,254096,0
2011-03-14,3.94,3.94,3.62,3.65,248112,0
2011-03-15,3.48,3.52,3.33,3.49,570599,0
2011-03-16,3.53,3.65,3.36,3.4,289914,0
2011-03-17,3.43,3.56,3.42,3.5,249354,0
2011-03-18,3.56,3.75,3.56,3.63,270070,0
2011-03-21,3.85,3.86,3.75,3.78,206005,0
2011-03-22,3.88,4.07,3.84,3.95,755428,0
2011-03-23,3.93,4.16,3.88,4.06,595910,0
2011-03-24,4.1,4.15,3.9,3.93,275393,0
2011-03-25,3.93,4.05,3.82,3.94,183547,0
2011-03-28,3.88,4,3.85,3.96,181667,0
2011-03-29,3.96,4.04,3.9,3.9,230088,0
2011-03-30,3.95,4,3.86,4,145286,0
2011-03-31,4.06,4.1,3.98,4.02,239202,0
2011-04-01,4.03,4.05,3.87,3.88,212822,0
2011-04-04,3.97,4.07,3.94,4.04,281197,0
2011-04-05,4.02,4.93,4,4.85,2900708,0
2011-04-06,4.88,4.91,4.53,4.75,1183486,0
2011-04-07,4.76,5.15,4.66,4.75,1901786,0
2011-04-08,4.86,4.97,4.67,4.69,752094,0
2011-04-11,4.66,4.66,4.25,4.35,870531,0
2011-04-12,4.37,4.53,4.1,4.53,552879,0
2011-04-13,4.49,4.63,4.36,4.51,427259,0
2011-04-14,4.49,4.66,4.37,4.39,461142,0
2011-04-15,4.35,4.54,4.3,4.53,384194,0
2011-04-18,4.47,4.47,4.03,4.37,566010,0
2011-04-19,4.4,4.43,4.2,4.28,225541,0
2011-04-20,4.36,4.81,4.35,4.65,1161320,0
2011-04-21,4.66,4.68,4.43,4.51,378812,0
2011-04-25,4.54,4.59,4.31,4.42,439504,0
2011-04-26,4.41,4.84,4.26,4.71,1245956,0
2011-04-27,4.74,5.22,4.55,5.12,1967611,0
2011-04-28,5.07,5.35,4.77,4.82,1825605,0
2011-04-29,4.83,5.07,4.77,4.93,1065312,0
2011-05-02,4.96,5.04,4.25,4.34,1409769,0
2011-05-03,4.29,4.49,4.15,4.25,898458,0
2011-05-04,4.26,4.42,4.05,4.26,962570,0
2011-05-05,4.21,4.23,3.71,3.85,1246571,0
2011-05-06,3.96,4.14,3.83,3.98,644698,0
2011-05-09,4.04,4.14,3.98,4.07,362401,0
2011-05-10,4.12,4.32,4.11,4.22,443213,0
2011-05-11,4.22,4.23,3.89,4,608063,0
2011-05-12,3.91,4.14,3.89,4.05,683640,0
2011-05-13,4.13,4.16,3.92,3.99,316148,0
2011-05-16,3.93,3.99,3.86,3.87,480886,0
2011-05-17,3.82,3.83,3.15,3.45,2838866,0
2011-05-18,3.53,3.72,3.48,3.66,536679,0
2011-05-19,3.67,3.73,3.55,3.63,317443,0
2011-05-20,3.51,3.8,3.41,3.75,366416,0
2011-05-23,3.65,3.88,3.57,3.68,216800,0
2011-05-24,3.75,3.9,3.7,3.83,312698,0
2011-05-25,3.8,3.92,3.77,3.84,207522,0
2011-05-26,3.84,3.92,3.64,3.78,251835,0
2011-05-27,3.78,3.89,3.67,3.78,413281,0
2011-05-31,3.88,3.88,3.67,3.69,277829,0
2011-06-01,3.67,3.8,3.56,3.64,361044,0
2011-06-02,3.63,3.66,3.46,3.49,252123,0
2011-06-03,3.44,3.54,3.34,3.41,315805,0
2011-06-06,3.4,3.41,3.2,3.27,610186,0
2011-06-07,3.3,3.35,3.17,3.27,302650,0
2011-06-08,3.23,3.27,3.07,3.13,383342,0
2011-06-09,3.17,3.38,3.11,3.29,332277,0
2011-06-10,3.27,3.33,3.12,3.16,268401,0
2011-06-13,3.12,3.18,2.9,2.99,530847,0
2011-06-14,3.08,3.25,3.05,3.14,425580,0
2011-06-15,3.1,3.15,2.98,3.08,264233,0
2011-06-16,3.05,3.11,2.93,2.95,360621,0
2011-06-17,2.96,3.07,2.96,3,219135,0
2011-06-20,3,3.09,2.94,3.06,260226,0
2011-06-21,3.09,3.3,3.08,3.27,251458,0
2011-06-22,3.35,3.54,3.29,3.44,304055,0
2011-06-23,3.33,3.35,3.19,3.26,342204,0
2011-06-24,3.31,3.33,3.19,3.21,118434,0
2011-06-27,3.17,3.21,3.15,3.19,118390,0
2011-06-28,3.19,3.25,3.18,3.2,143385,0
2011-06-29,3.28,3.42,3.26,3.35,231004,0
2011-06-30,3.32,3.39,3.29,3.31,110491,0
2011-07-01,3.3,3.33,3.21,3.24,118147,0
2011-07-05,3.37,3.48,3.31,3.4,253519,0
2011-07-06,3.46,3.75,3.46,3.71,372444,0
2011-07-07,3.82,3.84,3.6,3.61,302864,0
2011-07-08,3.61,3.82,3.54,3.8,276288,0
2011-07-11,3.82,3.93,3.67,3.82,455432,0
2011-07-12,3.64,3.85,3.59,3.75,323544,0
2011-07-13,3.82,4.2,3.82,4.09,595496,0
2011-07-14,4.18,4.27,3.86,3.86,457845,0
2011-07-15,3.91,3.94,3.8,3.9,192468,0
2011-07-18,3.95,3.98,3.76,3.79,345899,0
2011-07-19,3.79,3.91,3.62,3.7,409336,0
2011-07-20,3.67,3.89,3.6,3.84,157941,0
2011-07-21,3.88,3.94,3.84,3.89,184057,0
2011-07-22,3.94,3.94,3.9,3.91,91381,0
2011-07-25,3.95,3.95,3.67,3.67,371366,0
2011-07-26,3.68,3.69,3.49,3.57,351184,0
2011-07-27,3.61,3.65,3.45,3.45,213021,0
2011-07-28,3.42,3.55,3.42,3.53,174553,0
2011-07-29,3.48,3.5,3.3,3.3,246612,0
2011-08-01,3.25,3.42,3.2,3.29,241296,0
2011-08-02,3.42,3.57,3.41,3.51,312358,0
2011-08-03,3.57,3.62,3.48,3.5,204870,0
2011-08-04,3.5,3.51,3.05,3.14,567323,0
2011-08-05,3.13,3.22,2.92,3.06,440082,0
2011-08-08,2.93,3.02,2.69,2.76,784620,0
2011-08-09,2.82,2.96,2.71,2.92,580898,0
2011-08-10,2.95,3.32,2.95,3.21,295436,0
2011-08-11,3.16,3.25,3.04,3.23,246690,0
2011-08-12,3.31,3.37,3.21,3.27,183244,0
2011-08-15,3.27,3.43,3.25,3.4,194370,0
2011-08-16,3.35,3.39,3.16,3.21,245661,0
2011-08-17,3.26,3.34,3.23,3.26,120319,0
2011-08-18,3.14,3.19,3.04,3.05,243380,0
2011-08-19,3.07,3.22,3.02,3.07,184390,0
2011-08-22,3.15,3.29,3.03,3.16,373178,0
2011-08-23,3.18,3.2,3.01,3.04,255308,0
2011-08-24,3.1,3.1,2.85,3.01,375347,0
2011-08-25,2.9,3.01,2.9,2.94,241264,0
2011-08-26,3.16,3.18,2.98,3.1,286668,0
2011-08-29,3.11,3.13,3,3.12,196353,0
2011-08-30,3.12,3.26,3.06,3.23,294797,0
2011-08-31,3.25,3.28,3.1,3.21,112274,0
2011-09-01,3.23,3.25,3.12,3.17,100411,0
2011-09-02,3.21,3.39,3.2,3.24,252544,0
2011-09-06,3.18,3.37,3.16,3.35,222486,0
2011-09-07,3.3,3.42,3.22,3.39,148520,0
2011-09-08,3.4,3.49,3.34,3.46,189071,0
2011-09-09,3.42,3.5,3.34,3.42,264132,0
2011-09-12,3.35,3.44,3.17,3.3,140892,0
2011-09-13,3.33,3.43,3.29,3.34,193832,0
2011-09-14,3.35,3.35,3.17,3.22,121857,0
2011-09-15,3.26,3.26,3.1,3.19,324996,0
2011-09-16,3.23,3.5,3.16,3.5,274458,0
2011-09-19,3.64,3.65,3.42,3.45,160119,0
2011-09-20,3.45,3.67,3.41,3.45,348852,0
2011-09-21,3.45,3.48,3.27,3.33,296924,0
2011-09-22,3.07,3.22,2.92,2.99,604852,0
2011-09-23,2.94,2.97,2.74,2.82,419963,0
2011-09-26,2.85,2.94,2.74,2.94,310280,0
2011-09-27,2.94,3.17,2.94,2.97,303406,0
2011-09-28,2.99,3.01,2.7,2.73,255353,0
2011-09-29,2.82,2.84,2.6,2.66,322996,0
2011-09-30,2.67,2.7,2.55,2.56,253816,0
2011-10-03,2.55,2.7,2.35,2.4,277925,0
2011-10-04,2.26,2.31,2.11,2.31,582530,0
2011-10-05,2.29,2.59,2.29,2.49,208706,0
2011-10-06,2.56,2.7,2.48,2.61,167657,0
2011-10-07,2.67,2.72,2.46,2.53,204844,0
2011-10-10,2.66,2.79,2.58,2.74,123837,0
2011-10-11,2.71,2.76,2.55,2.67,82110,0
2011-10-12,2.82,2.84,2.6,2.6,239155,0
2011-10-13,2.6,2.65,2.37,2.49,387976,0
2011-10-14,2.52,2.56,2.48,2.54,158167,0
2011-10-17,2.54,2.54,2.47,2.49,168470,0
2011-10-18,2.44,2.52,2.32,2.44,288577,0
2011-10-19,2.46,2.5,2.32,2.36,263136,0
2011-10-20,2.34,2.36,2.18,2.35,244524,0
2011-10-21,2.4,2.44,2.35,2.4,173988,0
2011-10-24,2.44,2.64,2.44,2.57,202822,0
2011-10-25,2.58,2.66,2.45,2.53,398185,0
2011-10-26,2.61,2.85,2.54,2.85,345424,0
2011-10-27,2.89,2.94,2.81,2.88,167101,0
2011-10-28,2.89,2.95,2.82,2.93,84627,0
2011-10-31,2.76,2.89,2.76,2.77,133397,0
2011-11-01,2.65,2.73,2.5,2.67,110000,0
2011-11-02,2.72,2.85,2.7,2.84,95781,0
2011-11-03,2.89,2.9,2.75,2.75,131627,0
2011-11-04,2.75,2.82,2.67,2.77,98856,0
2011-11-07,2.75,2.8,2.7,2.73,140563,0
2011-11-08,2.76,3,2.72,2.96,340995,0
2011-11-09,2.93,3.04,2.81,2.81,267548,0
2011-11-10,2.86,2.87,2.74,2.8,107151,0
2011-11-11,2.8,2.84,2.75,2.75,103368,0
2011-11-14,2.74,2.78,2.7,2.76,159620,0
2011-11-15,2.74,2.78,2.66,2.74,127096,0
2011-11-16,2.67,2.8,2.66,2.77,144835,0
2011-11-17,2.73,2.75,2.57,2.61,212871,0
2011-11-18,2.65,2.69,2.53,2.57,221396,0
2011-11-21,2.5,2.54,2.4,2.47,249362,0
2011-11-22,2.49,2.56,2.46,2.51,60508,0
2011-11-23,2.54,2.56,2.47,2.54,104611,0
2011-11-25,2.5,2.56,2.45,2.45,64166,0
2011-11-28,2.61,2.64,2.52,2.55,135591,0
2011-11-29,2.59,2.68,2.57,2.58,74927,0
2011-11-30,2.74,2.81,2.65,2.72,214386,0
2011-12-01,2.7,2.76,2.62,2.66,69927,0
2011-12-02,2.65,2.65,2.54,2.55,145796,0
2011-12-05,2.56,2.6,2.48,2.56,117968,0
2011-12-06,2.55,2.61,2.48,2.59,114573,0
2011-12-07,2.66,2.66,2.52,2.54,110787,0
2011-12-08,2.54,2.57,2.45,2.47,98215,0
2011-12-09,2.47,2.5,2.44,2.48,152533,0
2011-12-12,2.43,2.45,2.32,2.32,162160,0
2011-12-13,2.32,2.39,2.17,2.22,202064,0
2011-12-14,2.17,2.22,2,2.03,486322,0
2011-12-15,2.15,2.18,2.02,2.07,193818,0
2011-12-16,2.11,2.32,2.07,2.13,383905,0
2011-12-19,2.15,2.2,2.03,2.06,268827,0
2011-12-20,2.1,2.28,2.1,2.15,127711,0
2011-12-21,2.2,2.24,2.15,2.19,117790,0
2011-12-22,2.15,2.23,2.15,2.17,102286,0
2011-12-23,2.2,2.3,2.16,2.22,97065,0
2011-12-27,2.14,2.25,2.09,2.22,119339,0
2011-12-28,2.19,2.22,2.1,2.16,180314,0
2011-12-29,2.16,2.54,2.11,2.47,286403,0
2011-12-30,2.44,2.54,2.44,2.52,130445,0
2012-01-03,2.61,2.61,2.51,2.55,80709,0
2012-01-04,2.54,2.58,2.49,2.51,105445,0
2012-01-05,2.5,2.55,2.49,2.55,69759,0
2012-01-06,2.55,2.55,2.51,2.54,21229,0
2012-01-09,2.5,2.62,2.5,2.6,131034,0
2012-01-10,2.66,2.67,2.59,2.67,95918,0
2012-01-11,2.64,2.86,2.61,2.86,343000,0
2012-01-12,2.9,2.9,2.61,2.69,142034,0
2012-01-13,2.69,2.69,2.52,2.67,106259,0
2012-01-17,2.67,2.73,2.48,2.55,142454,0
2012-01-18,2.52,2.6,2.5,2.52,89897,0
2012-01-19,2.57,2.58,2.41,2.44,76941,0
2012-01-20,2.45,2.56,2.36,2.5,114152,0
2012-01-23,2.57,2.58,2.42,2.43,94453,0
2012-01-24,2.55,2.6,2.42,2.46,131948,0
2012-01-25,2.41,2.65,2.33,2.64,398480,0
2012-01-26,2.63,2.69,2.5,2.55,341878,0
2012-01-27,2.52,2.6,2.5,2.53,196544,0
2012-01-30,2.47,2.55,2.44,2.55,142198,0
2012-01-31,2.56,2.65,2.43,2.55,166706,0
2012-02-01,2.54,2.62,2.48,2.48,110611,0
2012-02-02,2.51,2.6,2.51,2.51,151403,0
2012-02-03,2.54,2.61,2.52,2.54,150175,0
2012-02-06,2.52,2.57,2.52,2.53,60270,0
2012-02-07,2.56,2.68,2.51,2.61,191213,0
2012-02-08,2.63,2.64,2.51,2.51,152055,0
2012-02-09,2.57,2.63,2.51,2.51,163096,0
2012-02-10,2.49,2.63,2.41,2.51,251373,0
2012-02-13,2.58,2.63,2.55,2.57,242242,0
2012-02-14,2.59,2.61,2.52,2.6,181697,0
2012-02-15,2.61,2.66,2.56,2.58,118284,0
2012-02-16,2.54,2.67,2.54,2.63,80136,0
2012-02-17,2.68,2.71,2.62,2.69,124552,0
2012-02-21,2.75,2.86,2.71,2.73,208187,0
2012-02-22,2.76,2.93,2.72,2.86,279686,0
2012-02-23,2.92,2.95,2.87,2.91,167826,0
2012-02-24,2.94,2.94,2.85,2.87,155021,0
2012-02-27,2.85,2.87,2.81,2.83,135266,0
2012-02-28,2.87,3.33,2.83,3.25,852814,0
2012-02-29,3.3,3.32,2.9,2.96,653031,0
2012-03-01,3.01,3.12,3,3.01,257885,0
2012-03-02,3.04,3.04,2.88,2.98,152067,0
2012-03-05,2.95,2.95,2.75,2.79,187773,0
2012-03-06,2.76,2.79,2.61,2.67,269500,0
2012-03-07,2.66,2.76,2.63,2.72,155718,0
2012-03-08,2.8,2.82,2.73,2.8,136085,0
2012-03-09,2.79,3.04,2.78,2.89,201005,0
2012-03-12,2.87,2.93,2.73,2.91,92120,0
2012-03-13,2.92,2.92,2.78,2.79,110828,0
2012-03-14,2.8,2.88,2.6,2.67,219331,0
2012-03-15,2.65,2.65,2.52,2.55,346076,0
2012-03-16,2.54,2.57,2.51,2.54,133069,0
2012-03-19,2.54,2.57,2.51,2.51,94111,0
2012-03-20,2.51,2.54,2.48,2.53,159130,0
2012-03-21,2.54,2.64,2.53,2.64,121671,0
2012-03-22,2.54,2.62,2.5,2.55,63654,0
2012-03-23,2.54,2.68,2.54,2.63,79797,0
2012-03-26,2.65,2.7,2.55,2.68,103961,0
2012-03-27,2.7,2.75,2.64,2.65,73636,0
2012-03-28,2.63,2.67,2.47,2.53,231306,0
2012-03-29,2.54,2.57,2.46,2.55,128189,0
2012-03-30,2.58,2.62,2.55,2.59,53056,0
2012-04-02,2.63,2.7,2.58,2.62,92160,0
2012-04-03,2.64,2.65,2.56,2.65,85772,0
2012-04-04,2.56,2.56,2.42,2.49,155502,0
2012-04-05,2.46,2.48,2.34,2.38,164054,0
2012-04-09,2.35,2.39,2.31,2.31,104133,0
2012-04-10,2.3,2.37,2.21,2.32,263133,0
2012-04-11,2.35,2.4,2.21,2.29,84254,0
2012-04-12,2.25,2.44,2.23,2.4,105831,0
2012-04-13,2.43,2.43,2.28,2.36,72879,0
2012-04-16,2.34,2.35,2.28,2.3,100644,0
2012-04-17,2.31,2.34,2.26,2.26,81598,0
2012-04-18,2.25,2.28,2.2,2.2,95379,0
2012-04-19,2.25,2.28,2.21,2.23,89926,0
2012-04-20,2.22,2.3,2.21,2.23,53197,0
2012-04-23,2.21,2.25,2.16,2.19,106435,0
2012-04-24,2.2,2.26,2.17,2.17,89586,0
2012-04-25,2.2,2.24,2.14,2.23,156012,0
2012-04-26,2.22,2.3,2.21,2.28,101179,0
2012-04-27,2.3,2.32,2.22,2.26,126017,0
2012-04-30,2.25,2.36,2.22,2.36,128338,0
2012-05-01,2.36,2.39,2.25,2.26,110919,0
2012-05-02,2.25,2.28,2.22,2.24,47860,0
2012-05-03,2.22,2.3,2,2.11,212899,0
2012-05-04,2.08,2.19,2.06,2.15,127042,0
2012-05-07,2.16,2.26,2.11,2.11,246519,0
2012-05-08,2.08,2.13,1.86,2.03,642969,0
2012-05-09,1.98,2.09,1.93,2.04,256960,0
2012-05-10,2.03,2.09,2,2.02,99893,0
2012-05-11,2,2.04,1.99,2,64339,0
2012-05-14,1.98,2.07,1.95,2,145195,0
2012-05-15,2,2.04,1.78,1.78,363432,0
2012-05-16,1.69,1.88,1.69,1.78,169853,0
2012-05-17,1.8,1.97,1.8,1.82,128482,0
2012-05-18,1.86,2.05,1.82,1.9,147406,0
2012-05-21,1.92,2.28,1.9,2.07,118266,0
2012-05-22,2.07,2.1,1.98,1.98,148344,0
2012-05-23,1.97,2.03,1.89,1.99,214688,0
2012-05-24,2.03,2.1,1.98,2.05,116700,0
2012-05-25,2.02,2.06,1.9,2.01,156530,0
2012-05-29,2.04,2.04,1.91,1.97,122250,0
2012-05-30,1.92,1.99,1.85,1.94,118423,0
2012-05-31,1.94,1.97,1.87,1.91,55443,0
2012-06-01,1.92,2.07,1.9,2.04,154501,0
2012-06-04,2.09,2.18,2.05,2.16,199462,0
2012-06-05,2.18,2.38,2.18,2.36,208097,0
2012-06-06,2.4,2.44,2.21,2.31,205561,0
2012-06-07,2.33,2.36,2.1,2.14,165599,0
2012-06-08,2.1,2.23,2.06,2.15,133256,0
2012-06-11,2.21,2.25,2.18,2.18,155168,0
2012-06-12,2.22,2.33,2.18,2.22,116450,0
2012-06-13,2.25,2.31,2.21,2.22,78594,0
2012-06-14,2.2,2.33,2.2,2.24,127699,0
2012-06-15,2.3,2.3,2.22,2.23,105058,0
2012-06-18,2.21,2.25,2.19,2.24,51841,0
2012-06-19,2.25,2.27,2.21,2.21,35003,0
2012-06-20,2.23,2.29,2.21,2.24,70155,0
2012-06-21,2.21,2.22,2.04,2.06,157525,0
2012-06-22,2.06,2.15,2.04,2.15,107131,0
2012-06-25,2.12,2.19,2.08,2.1,55705,0
2012-06-26,2.14,2.19,2.1,2.15,75328,0
2012-06-27,2.15,2.16,2.05,2.06,71059,0
2012-06-28,2.05,2.07,1.96,1.99,105717,0
2012-06-29,2.08,2.11,2.01,2.1,135641,0
2012-07-02,2.12,2.13,2.06,2.1,22680,0
2012-07-03,2.13,2.24,2.13,2.19,66310,0
2012-07-05,2.17,2.25,2.1,2.14,105928,0
2012-07-06,2.11,2.13,2.02,2.11,79398,0
2012-07-09,2.1,2.1,1.99,2.01,77580,0
2012-07-10,2.03,2.03,1.96,1.99,79420,0
2012-07-11,1.96,2.02,1.89,1.91,169884,0
2012-07-12,1.85,1.95,1.81,1.9,163782,0
2012-07-13,1.95,1.95,1.91,1.94,27611,0
2012-07-16,1.94,1.98,1.91,1.93,58600,0
2012-07-17,1.97,1.97,1.87,1.92,53315,0
2012-07-18,1.87,1.92,1.86,1.86,27285,0
2012-07-19,1.91,2.04,1.9,1.97,86560,0
2012-07-20,1.92,1.96,1.9,1.91,56246,0
2012-07-23,1.9,1.91,1.81,1.82,153853,0
2012-07-24,1.83,1.92,1.8,1.85,61297,0
2012-07-25,1.91,2.04,1.86,1.89,96761,0
2012-07-26,1.92,2,1.9,1.99,36538,0
2012-07-27,1.99,2.15,1.98,2.07,153874,0
2012-07-30,2.1,2.12,2.07,2.08,51435,0
2012-07-31,2.13,2.15,2.06,2.13,86760,0
2012-08-01,2.12,2.16,1.55,1.9,5136239,0
2012-08-02,1.94,1.95,1.8,1.87,578292,0
2012-08-03,1.91,1.94,1.88,1.94,233549,0
2012-08-06,1.94,1.99,1.94,1.98,95555,0
2012-08-07,1.96,2.08,1.91,2.03,360334,0
2012-08-08,2.07,2.19,2.04,2.09,376453,0
2012-08-09,2.14,2.18,2.09,2.16,137530,0
2012-08-10,2.21,2.21,2.02,2.1,146486,0
2012-08-13,2.13,2.14,2.04,2.12,71843,0
2012-08-14,2.09,2.18,2.08,2.13,75437,0
2012-08-15,2.12,2.17,2.1,2.14,44153,0
2012-08-16,2.16,2.21,2.16,2.18,92261,0
2012-08-17,2.2,2.21,2.06,2.19,99938,0
2012-08-20,2.14,2.25,2.12,2.25,99039,0
2012-08-21,2.23,2.33,2.2,2.3,285558,0
2012-08-22,2.26,2.43,2.2,2.43,191365,0
2012-08-23,2.42,2.47,2.37,2.39,524648,0
2012-08-24,2.38,2.44,2.34,2.38,115180,0
2012-08-27,2.45,2.81,2.43,2.66,1113924,0
2012-08-28,2.7,2.75,2.5,2.52,440348,0
2012-08-29,2.57,2.62,2.48,2.59,200275,0
2012-08-30,2.57,2.59,2.46,2.51,164613,0
2012-08-31,2.5,2.74,2.5,2.73,236220,0
2012-09-04,2.76,2.76,2.71,2.74,175119,0
2012-09-05,2.74,2.74,2.69,2.69,280193,0
2012-09-06,2.72,2.75,2.63,2.65,189800,0
2012-09-07,2.71,2.75,2.61,2.68,314791,0
2012-09-10,2.68,2.74,2.66,2.71,227140,0
2012-09-11,2.75,2.88,2.72,2.85,290289,0
2012-09-12,2.84,2.88,2.7,2.77,213419,0
2012-09-13,2.77,2.98,2.72,2.9,276321,0
2012-09-14,2.96,3.05,2.86,2.89,503021,0
2012-09-17,2.91,3,2.86,2.89,233400,0
2012-09-18,2.89,2.98,2.82,2.95,179333,0
2012-09-19,2.98,3.06,2.93,3,255896,0
2012-09-20,2.98,3.02,2.89,2.97,269545,0
2012-09-21,3.05,3.06,2.91,2.97,212899,0
2012-09-24,2.9,2.93,2.75,2.82,382998,0
2012-09-25,2.83,2.85,2.65,2.75,264163,0
2012-09-26,2.64,2.73,2.63,2.7,238874,0
2012-09-27,2.73,2.8,2.7,2.76,126429,0
2012-09-28,2.62,2.73,2.55,2.73,361494,0
2012-10-01,2.74,2.78,2.65,2.68,133624,0
2012-10-02,2.65,2.65,2.57,2.58,117639,0
2012-10-03,2.58,2.59,2.5,2.51,96020,0
2012-10-04,2.5,2.68,2.5,2.65,185820,0
2012-10-05,2.65,2.7,2.5,2.5,192777,0
2012-10-08,2.5,2.62,2.45,2.48,117160,0
2012-10-09,2.49,2.51,2.45,2.45,193446,0
2012-10-10,2.46,2.52,2.45,2.45,101360,0
2012-10-11,2.46,2.56,2.46,2.54,85083,0
2012-10-12,2.56,2.56,2.52,2.52,35961,0
2012-10-15,2.51,2.54,2.49,2.49,127041,0
2012-10-16,2.51,2.55,2.5,2.5,75243,0
2012-10-17,2.5,2.55,2.5,2.54,50912,0
2012-10-18,2.52,2.54,2.5,2.5,101383,0
2012-10-19,2.5,2.54,2.49,2.54,99642,0
2012-10-22,2.51,2.68,2.5,2.65,108142,0
2012-10-23,2.62,2.62,2.56,2.56,64436,0
2012-10-24,2.56,2.61,2.54,2.6,74604,0
2012-10-25,2.63,2.66,2.57,2.61,47460,0
2012-10-26,2.64,2.65,2.51,2.53,110195,0
2012-10-31,2.5,2.58,2.5,2.58,142903,0
2012-11-01,2.58,2.67,2.53,2.67,87596,0
2012-11-02,2.64,2.67,2.55,2.55,55737,0
2012-11-05,2.57,2.61,2.51,2.52,43071,0
2012-11-06,2.55,2.55,2.5,2.55,125285,0
2012-11-07,2.53,2.57,2.5,2.55,59756,0
2012-11-08,2.55,2.66,2.51,2.64,101210,0
2012-11-09,2.62,2.72,2.59,2.67,86954,0
2012-11-12,2.7,2.73,2.66,2.66,154654,0
2012-11-13,2.63,2.67,2.5,2.56,102951,0
2012-11-14,2.55,2.57,2.49,2.49,215996,0
2012-11-15,2.54,2.54,2.5,2.5,222646,0
2012-11-16,2.49,2.55,2.49,2.52,157900,0
2012-11-19,2.57,2.65,2.54,2.54,60648,0
2012-11-20,2.57,2.62,2.5,2.5,83682,0
2012-11-21,2.5,2.57,2.5,2.54,41369,0
2012-11-23,2.56,2.57,2.55,2.57,22215,0
2012-11-26,2.57,3,2.57,2.72,865451,0
2012-11-27,2.71,2.78,2.71,2.75,162978,0
2012-11-28,2.69,2.84,2.63,2.76,143761,0
2012-11-29,2.8,2.86,2.7,2.75,118116,0
2012-11-30,2.72,2.85,2.72,2.76,179628,0
2012-12-03,2.84,3,2.79,2.93,422878,0
2012-12-04,2.91,2.92,2.79,2.86,224638,0
2012-12-05,2.88,3.14,2.78,3.07,1091462,0
2012-12-06,3.1,3.24,3.03,3.17,327548,0
2012-12-07,3.21,3.23,3.05,3.09,172753,0
2012-12-10,3.11,3.25,3.09,3.22,275244,0
2012-12-11,3.23,3.3,3.21,3.24,210135,0
2012-12-12,3.25,3.28,3.22,3.25,149254,0
2012-12-13,3.21,3.23,3.18,3.22,147130,0
2012-12-14,3.19,3.2,3.01,3.06,293001,0
2012-12-17,3.06,3.06,2.9,3,296260,0
2012-12-18,3,3.07,2.96,3.05,260469,0
2012-12-19,3.02,3.03,2.9,2.93,168968,0
2012-12-20,2.93,3,2.83,2.99,229440,0
2012-12-21,2.96,3.07,2.89,3.03,170264,0
2012-12-24,3.03,3.06,2.96,3.04,71652,0
2012-12-26,3.05,3.19,3.02,3.16,128785,0
2012-12-27,3.14,3.17,3.02,3.08,124959,0
2012-12-28,3.07,3.15,3.02,3.15,95470,0
2012-12-31,3.15,3.21,3.12,3.17,194613,0
2013-01-02,3.24,3.25,3.21,3.25,154268,0
2013-01-03,3.26,3.26,3.05,3.11,157469,0
2013-01-04,3.04,3.07,2.98,3.02,191121,0
2013-01-07,3.04,3.04,2.9,2.98,261806,0
2013-01-08,2.97,3.11,2.95,3.11,147272,0
2013-01-09,3.06,3.09,2.94,3,132287,0
2013-01-10,3,3.1,3,3.07,88526,0
2013-01-11,3.05,3.07,3.02,3.06,80604,0
2013-01-14,3.07,3.08,3.02,3.03,63859,0
2013-01-15,3.05,3.16,3.01,3.14,135693,0
2013-01-16,3.15,3.24,3.15,3.21,226523,0
2013-01-17,3.22,3.26,3.21,3.23,252345,0
2013-01-18,3.23,3.24,3.12,3.15,169635,0
2013-01-22,3.18,3.24,3.08,3.17,181371,0
2013-01-23,3.18,3.2,3.02,3.02,112495,0
2013-01-24,3.01,3.11,2.81,2.82,535300,0
2013-01-25,2.83,2.97,2.8,2.88,270714,0
2013-01-28,2.87,2.87,2.76,2.76,142046,0
2013-01-29,2.79,2.85,2.76,2.83,149732,0
2013-01-30,2.85,2.93,2.75,2.75,130352,0
2013-01-31,2.76,2.8,2.53,2.71,628119,0
2013-02-01,2.75,2.81,2.68,2.77,112806,0
2013-02-04,2.76,2.8,2.71,2.72,81305,0
2013-02-05,2.74,2.77,2.6,2.63,124268,0
2013-02-06,2.59,2.65,2.53,2.57,273312,0
2013-02-07,2.55,2.63,2.5,2.61,230114,0
2013-02-08,2.59,2.61,2.56,2.56,71271,0
2013-02-11,2.51,2.53,2.48,2.48,121208,0
2013-02-12,2.49,2.51,2.41,2.47,179983,0
2013-02-13,2.47,2.64,2.47,2.47,110703,0
2013-02-14,2.47,2.48,2.41,2.41,78749,0
2013-02-15,2.37,2.37,2.05,2.19,554712,0
2013-02-19,2.35,2.43,2.23,2.3,198964,0
2013-02-20,2.27,2.28,2.11,2.15,153810,0
2013-02-21,2.16,2.24,2.13,2.17,190188,0
2013-02-22,2.16,2.22,2.1,2.12,130164,0
2013-02-25,2.12,2.23,2.06,2.21,138148,0
2013-02-26,2.22,2.31,2.13,2.16,256032,0
2013-02-27,2.17,2.2,2.06,2.08,176067,0
2013-02-28,2.07,2.14,2.05,2.12,1298308,0
2013-03-01,2.07,2.1,1.97,1.97,405556,0
2013-03-04,1.99,2,1.85,1.85,540371,0
2013-03-05,1.86,1.98,1.85,1.85,133003,0
2013-03-06,1.85,2.03,1.85,2,141792,0
2013-03-07,2,2.13,2,2.06,202659,0
2013-03-08,2.08,2.2,2.07,2.15,138068,0
2013-03-11,2.18,2.2,2.14,2.14,116553,0
2013-03-12,2.18,2.33,2.18,2.25,237682,0
2013-03-13,2.25,2.27,2.15,2.18,115700,0
2013-03-14,2.16,2.23,2.1,2.15,103941,0
2013-03-15,2.11,2.18,2.1,2.11,70769,0
2013-03-18,2.15,2.2,2.1,2.1,116744,0
2013-03-19,2.15,2.21,2.1,2.21,165696,0
2013-03-20,2.22,2.25,2.13,2.17,75850,0
2013-03-21,2.16,2.33,2.13,2.32,147269,0
2013-03-22,2.32,2.33,2.2,2.24,80442,0
2013-03-25,2.2,2.22,2.18,2.21,65577,0
2013-03-26,2.19,2.24,2.13,2.2,111503,0
2013-03-27,2.2,2.21,2.12,2.12,134735,0
2013-03-28,2.14,2.16,2.08,2.16,45278,0
2013-04-01,2.12,2.14,2,2.01,121463,0
2013-04-02,2.02,2.08,1.93,1.93,126816,0
2013-04-03,1.95,1.98,1.77,1.77,306003,0
2013-04-04,1.76,1.9,1.75,1.9,140874,0
2013-04-05,1.92,2.06,1.92,1.98,136728,0
2013-04-08,2.02,2.07,1.92,1.92,85094,0
2013-04-09,2,2.11,1.94,2,150332,0
2013-04-10,2,2.03,1.93,1.97,89228,0
2013-04-11,1.98,2.06,1.93,1.94,96134,0
2013-04-12,1.93,1.94,1.82,1.84,170694,0
2013-04-15,1.63,1.67,1.5,1.6,659507,0
2013-04-16,1.67,1.72,1.6,1.64,248042,0
2013-04-17,1.62,1.62,1.45,1.49,303367,0
2013-04-18,1.46,1.6,1.45,1.57,221779,0
2013-04-19,1.59,1.67,1.57,1.6,113983,0
2013-04-22,1.62,1.67,1.6,1.65,143386,0
2013-04-23,1.62,1.65,1.51,1.55,93112,0
2013-04-24,1.61,1.63,1.53,1.6,192748,0
2013-04-25,1.64,1.75,1.61,1.73,155408,0
2013-04-26,1.69,1.72,1.67,1.69,135676,0
2013-04-29,1.77,1.77,1.68,1.68,107813,0
2013-04-30,1.68,1.71,1.63,1.67,155726,0
2013-05-01,1.64,1.67,1.55,1.63,174479,0
2013-05-02,1.62,1.62,1.57,1.58,23878,0
2013-05-03,1.61,1.65,1.57,1.61,94454,0
2013-05-06,1.61,1.62,1.58,1.58,37296,0
2013-05-07,1.57,1.58,1.55,1.55,93645,0
2013-05-08,1.6,1.64,1.59,1.6,76514,0
2013-05-09,1.62,1.69,1.58,1.61,107975,0
2013-05-10,1.56,1.64,1.55,1.62,51615,0
2013-05-13,1.6,1.64,1.57,1.64,40051,0
2013-05-14,1.61,1.61,1.57,1.58,71240,0
2013-05-15,1.55,1.56,1.51,1.51,100468,0
2013-05-16,1.53,1.57,1.5,1.55,87568,0
2013-05-17,1.53,1.53,1.48,1.48,115011,0
2013-05-20,1.49,1.62,1.47,1.62,158392,0
2013-05-21,1.57,1.6,1.5,1.6,84133,0
2013-05-22,1.62,1.65,1.54,1.59,112516,0
2013-05-23,1.6,1.65,1.59,1.65,53319,0
2013-05-24,1.65,1.65,1.6,1.6,46337,0
2013-05-28,1.59,1.66,1.57,1.57,65737,0
2013-05-29,1.59,1.62,1.56,1.62,60812,0
2013-05-30,1.67,1.88,1.66,1.87,365269,0
2013-05-31,1.83,1.91,1.76,1.84,149199,0
2013-06-03,1.88,1.91,1.78,1.84,105558,0
2013-06-04,1.8,1.86,1.72,1.75,95698,0
2013-06-05,1.77,1.8,1.68,1.73,110487,0
2013-06-06,1.75,1.8,1.75,1.76,53471,0
2013-06-07,1.73,1.8,1.71,1.76,143039,0
2013-06-10,1.78,1.81,1.75,1.79,24433,0
2013-06-11,1.76,1.76,1.73,1.73,41330,0
2013-06-12,1.72,1.75,1.67,1.68,75133,0
2013-06-13,1.67,1.74,1.67,1.71,50819,0
2013-06-14,1.73,1.74,1.63,1.69,58099,0
2013-06-17,1.68,1.69,1.57,1.6,108313,0
2013-06-18,1.57,1.59,1.52,1.59,101130,0
2013-06-19,1.58,1.6,1.52,1.52,41927,0
2013-06-20,1.51,1.54,1.31,1.35,483631,0
2013-06-21,1.35,1.38,1.32,1.33,131689,0
2013-06-24,1.25,1.25,1.13,1.21,272373,0
2013-06-25,1.22,1.24,1.15,1.2,183675,0
2013-06-26,1.12,1.22,1.1,1.18,227484,0
2013-06-27,1.16,1.28,1.16,1.26,266906,0
2013-06-28,1.22,1.42,1.22,1.41,214908,0
2013-07-01,1.43,1.53,1.41,1.52,163827,0
2013-07-02,1.52,1.52,1.39,1.48,233965,0
2013-07-03,1.49,1.5,1.42,1.43,46679,0
2013-07-05,1.4,1.41,1.36,1.38,74358,0
2013-07-08,1.41,1.41,1.3,1.33,125196,0
2013-07-09,1.34,1.4,1.33,1.35,90701,0
2013-07-10,1.35,1.42,1.35,1.37,60702,0
2013-07-11,1.48,1.5,1.43,1.47,167257,0
2013-07-12,1.46,1.5,1.44,1.46,73888,0
2013-07-15,1.47,1.52,1.41,1.41,65299,0
2013-07-16,1.42,1.52,1.4,1.52,78316,0
2013-07-17,1.52,1.52,1.42,1.43,47066,0
2013-07-18,1.45,1.54,1.43,1.45,52670,0
2013-07-19,1.47,1.58,1.47,1.53,100690,0
2013-07-22,1.68,1.72,1.61,1.72,165861,0
2013-07-23,1.72,1.81,1.63,1.81,180670,0
2013-07-24,1.76,1.76,1.65,1.69,140237,0
2013-07-25,1.67,1.76,1.67,1.73,76841,0
2013-07-26,1.72,1.75,1.66,1.69,46854,0
2013-07-29,1.73,1.78,1.72,1.73,115066,0
2013-07-30,1.73,1.78,1.72,1.76,61025,0
2013-07-31,1.75,1.76,1.68,1.75,68379,0
2013-08-01,1.75,1.77,1.71,1.75,68951,0
2013-08-02,1.75,1.79,1.72,1.77,98096,0
2013-08-05,1.75,1.8,1.73,1.74,62936,0
2013-08-06,1.73,1.8,1.69,1.71,123675,0
2013-08-07,1.67,1.7,1.6,1.63,72500,0
2013-08-08,1.66,1.68,1.6,1.65,163316,0
2013-08-09,1.63,1.7,1.63,1.66,49130,0
2013-08-12,1.72,1.81,1.67,1.78,174224,0
2013-08-13,1.8,1.84,1.75,1.76,83988,0
2013-08-14,1.78,1.95,1.78,1.92,198568,0
2013-08-15,1.92,2.08,1.9,2.08,209344,0
2013-08-16,2.1,2.1,1.94,1.96,175091,0
2013-08-19,1.96,1.98,1.85,1.89,160930,0
2013-08-20,1.88,1.94,1.84,1.94,100001,0
2013-08-21,1.92,1.92,1.86,1.89,36950,0
2013-08-22,1.92,1.92,1.9,1.9,67614,0
2013-08-23,1.91,1.95,1.82,1.87,188268,0
2013-08-26,1.87,1.93,1.75,1.77,217603,0
2013-08-27,1.81,1.91,1.74,1.76,138355,0
2013-08-28,1.76,1.8,1.73,1.76,91424,0
2013-08-29,1.76,1.78,1.71,1.75,72776,0
2013-08-30,1.74,1.77,1.7,1.73,68900,0
2013-09-03,1.78,1.87,1.73,1.74,69993,0
2013-09-04,1.73,1.78,1.69,1.73,74311,0
2013-09-05,1.71,1.77,1.66,1.66,47227,0
2013-09-06,1.71,1.75,1.68,1.7,109900,0
2013-09-09,1.69,1.69,1.65,1.65,52860,0
2013-09-10,1.62,1.7,1.55,1.6,205068,0
2013-09-11,1.57,1.61,1.53,1.59,93733,0
2013-09-12,1.54,1.55,1.46,1.48,247276,0
2013-09-13,1.49,1.49,1.43,1.49,152219,0
2013-09-16,1.45,1.47,1.35,1.42,480779,0
2013-09-17,1.41,1.44,1.38,1.44,105876,0
2013-09-18,1.42,1.59,1.4,1.53,403328,0
2013-09-19,1.55,1.64,1.5,1.5,128120,0
2013-09-20,1.48,1.5,1.37,1.38,175419,0
2013-09-23,1.38,1.4,1.32,1.32,255705,0
2013-09-24,1.32,1.37,1.31,1.36,102026,0
2013-09-25,1.38,1.42,1.33,1.4,191717,0
2013-09-26,1.4,1.44,1.38,1.42,147842,0
2013-09-27,1.43,1.47,1.36,1.4,80561,0
2013-09-30,1.4,1.4,1.34,1.37,103656,0
2013-10-01,1.3,1.37,1.27,1.3,192991,0
2013-10-02,1.33,1.4,1.3,1.36,109989,0
2013-10-03,1.39,1.39,1.31,1.33,118602,0
2013-10-04,1.34,1.34,1.31,1.33,22695,0
2013-10-07,1.33,1.41,1.33,1.37,85595,0
2013-10-08,1.39,1.41,1.33,1.33,63974,0
2013-10-09,1.33,1.35,1.28,1.32,131106,0
2013-10-10,1.32,1.34,1.25,1.27,146808,0
2013-10-11,1.26,1.3,1.25,1.27,96489,0
2013-10-14,1.26,1.27,1.2,1.24,102269,0
2013-10-15,1.21,1.24,1.21,1.22,83674,0
2013-10-16,1.23,1.27,1.21,1.24,36052,0
2013-10-17,1.29,1.35,1.27,1.31,108921,0
2013-10-18,1.31,1.34,1.3,1.31,48719,0
2013-10-21,1.31,1.37,1.31,1.35,65823,0
2013-10-22,1.37,1.41,1.35,1.41,127245,0
2013-10-23,1.41,1.44,1.37,1.39,73685,0
2013-10-24,1.41,1.45,1.39,1.44,66630,0
2013-10-25,1.44,1.44,1.37,1.43,112676,0
2013-10-28,1.43,1.44,1.39,1.41,52835,0
2013-10-29,1.41,1.41,1.34,1.35,87212,0
2013-10-30,1.36,1.4,1.36,1.39,148515,0
2013-10-31,1.37,1.4,1.34,1.36,104200,0
2013-11-01,1.34,1.36,1.28,1.31,73009,0
2013-11-04,1.3,1.33,1.3,1.3,63397,0
2013-11-05,1.29,1.3,1.28,1.28,71112,0
2013-11-06,1.28,1.32,1.28,1.3,58005,0
2013-11-07,1.27,1.31,1.25,1.28,53249,0
2013-11-08,1.26,1.29,1.22,1.28,70169,0
2013-11-11,1.28,1.33,1.23,1.31,50633,0
2013-11-12,1.29,1.31,1.25,1.27,42294,0
2013-11-13,1.31,1.31,1.22,1.25,118632,0
2013-11-14,1.26,1.29,1.19,1.22,174877,0
2013-11-15,1.2,1.23,1.18,1.21,113712,0
2013-11-18,1.19,1.19,1.14,1.17,156502,0
2013-11-19,1.17,1.2,1.15,1.16,55778,0
2013-11-20,1.15,1.16,1.11,1.12,141892,0
2013-11-21,1.11,1.14,1.06,1.1,108362,0
2013-11-22,1.1,1.12,1.09,1.1,63743,0
2013-11-25,1.05,1.09,1.03,1.08,143407,0
2013-11-26,1.08,1.1,1.05,1.08,893780,0
2013-11-27,1.08,1.1,1.06,1.09,71581,0
2013-11-29,1.12,1.16,1.1,1.16,83643,0
2013-12-02,1.05,1.1,1.02,1.05,322134,0
2013-12-03,1.05,1.07,1.01,1.03,106779,0
2013-12-04,1.05,1.09,1.03,1.04,225994,0
2013-12-05,1.03,1.14,1.03,1.1,105179,0
2013-12-06,1.12,1.12,1.05,1.05,130443,0
2013-12-09,1.07,1.1,1.04,1.1,218798,0
2013-12-10,1.12,1.17,1.11,1.14,153658,0
2013-12-11,1.12,1.14,1.08,1.1,88207,0
2013-12-12,1.07,1.08,1.05,1.06,64927,0
2013-12-13,1.06,1.08,1.06,1.07,60001,0
2013-12-16,1.05,1.1,1.05,1.07,41230,0
2013-12-17,1.08,1.09,1.06,1.06,45843,0
2013-12-18,1.08,1.1,1.06,1.07,80578,0
2013-12-19,1.03,1.1,1.02,1.08,73965,0
2013-12-20,1.08,1.1,1.07,1.08,57382,0
2013-12-23,1.07,1.1,1.06,1.06,102800,0
2013-12-24,1.07,1.09,1.06,1.09,56458,0
2013-12-26,1.1,1.15,1.08,1.15,160605,0
2013-12-27,1.13,1.16,1.1,1.15,137363,0
2013-12-30,1.15,1.17,1.1,1.14,120973,0
2013-12-31,1.13,1.19,1.11,1.17,125133,0
2014-01-02,1.19,1.22,1.18,1.22,139883,0
2014-01-03,1.22,1.27,1.2,1.26,124497,0
2014-01-06,1.25,1.31,1.25,1.3,133485,0
2014-01-07,1.29,1.3,1.23,1.25,135317,0
2014-01-08,1.21,1.24,1.18,1.23,50622,0
2014-01-09,1.23,1.27,1.21,1.22,40802,0
2014-01-10,1.25,1.25,1.2,1.2,67248,0
2014-01-13,1.22,1.27,1.2,1.27,147531,0
2014-01-14,1.27,1.3,1.25,1.27,88813,0
2014-01-15,1.26,1.34,1.26,1.34,114104,0
2014-01-16,1.35,1.45,1.35,1.43,466915,0
2014-01-17,1.45,1.59,1.45,1.54,356628,0
2014-01-21,1.54,1.59,1.48,1.53,226676,0
2014-01-22,1.53,1.56,1.53,1.53,117079,0
2014-01-23,1.59,1.65,1.53,1.61,173703,0
2014-01-24,1.63,1.63,1.44,1.5,211383,0
2014-01-27,1.5,1.55,1.37,1.39,197470,0
2014-01-28,1.41,1.46,1.36,1.39,141865,0
2014-01-29,1.43,1.45,1.33,1.37,198843,0
2014-01-30,1.31,1.34,1.26,1.34,244214,0
2014-01-31,1.35,1.4,1.32,1.36,56042,0
2014-02-03,1.4,1.42,1.36,1.4,86138,0
2014-02-04,1.42,1.42,1.35,1.38,130165,0
2014-02-05,1.4,1.47,1.38,1.45,126634,0
2014-02-06,1.49,1.53,1.4,1.43,89003,0
2014-02-07,1.43,1.53,1.4,1.52,174882,0
2014-02-10,1.58,1.76,1.56,1.74,432128,0
2014-02-11,1.76,1.87,1.67,1.68,428343,0
2014-02-12,1.66,1.76,1.61,1.66,274315,0
2014-02-13,1.68,1.75,1.65,1.75,123934,0
2014-02-14,1.81,1.84,1.8,1.84,193765,0
2014-02-18,1.89,1.94,1.78,1.8,213274,0
2014-02-19,1.81,1.81,1.61,1.65,309655,0
2014-02-20,1.64,1.73,1.63,1.7,130673,0
2014-02-21,1.71,1.72,1.66,1.69,110236,0
2014-02-24,1.7,1.73,1.68,1.68,85198,0
2014-02-25,1.67,1.74,1.65,1.7,127749,0
2014-02-26,1.65,1.68,1.56,1.59,290879,0
2014-02-27,1.58,1.62,1.55,1.55,91787,0
2014-02-28,1.58,1.63,1.58,1.6,148078,0
2014-03-03,1.65,1.72,1.65,1.66,108232,0
2014-03-04,1.63,1.65,1.62,1.62,65132,0
2014-03-05,1.6,1.64,1.59,1.62,207774,0
2014-03-06,1.65,1.65,1.6,1.6,108327,0
2014-03-07,1.62,1.63,1.54,1.56,239771,0
2014-03-10,1.54,1.54,1.49,1.49,266274,0
2014-03-11,1.53,1.54,1.5,1.5,98052,0
2014-03-12,1.54,1.58,1.52,1.58,443977,0
2014-03-13,1.6,1.65,1.59,1.63,463626,0
2014-03-14,1.67,1.67,1.53,1.53,359030,0
2014-03-17,1.54,1.55,1.51,1.53,111395,0
2014-03-18,1.51,1.54,1.48,1.51,217354,0
2014-03-19,1.49,1.5,1.45,1.47,229149,0
2014-03-20,1.46,1.5,1.45,1.48,81807,0
2014-03-21,1.52,1.53,1.4,1.4,251626,0
2014-03-24,1.4,1.43,1.34,1.36,304357,0
2014-03-25,1.34,1.39,1.33,1.37,92947,0
2014-03-26,1.4,1.4,1.34,1.37,100100,0
2014-03-27,1.33,1.36,1.31,1.31,146507,0
2014-03-28,1.32,1.37,1.32,1.37,48872,0
2014-03-31,1.35,1.39,1.35,1.39,127257,0
2014-04-01,1.37,1.44,1.37,1.43,103516,0
2014-04-02,1.43,1.45,1.4,1.45,80606,0
2014-04-03,1.41,1.43,1.38,1.38,62079,0
2014-04-04,1.43,1.5,1.41,1.5,102499,0
2014-04-07,1.46,1.5,1.39,1.39,84655,0
2014-04-08,1.43,1.5,1.42,1.5,106587,0
2014-04-09,1.47,1.5,1.43,1.44,44404,0
2014-04-10,1.43,1.46,1.42,1.44,70560,0
2014-04-11,1.43,1.44,1.36,1.37,90217,0
2014-04-14,1.39,1.44,1.38,1.38,47302,0
2014-04-15,1.31,1.36,1.29,1.35,255503,0
2014-04-16,1.32,1.33,1.27,1.29,95802,0
2014-04-17,1.34,1.44,1.32,1.37,193342,0
2014-04-21,1.37,1.39,1.34,1.36,148147,0
2014-04-22,1.39,1.39,1.35,1.36,81586,0
2014-04-23,1.33,1.41,1.33,1.39,80947,0
2014-04-24,1.4,1.44,1.4,1.42,75623,0
2014-04-25,1.44,1.48,1.43,1.47,71647,0
2014-04-28,1.44,1.46,1.4,1.41,52955,0
2014-04-29,1.41,1.47,1.41,1.43,26241,0
2014-04-30,1.43,1.43,1.35,1.39,43100,0
2014-05-01,1.39,1.41,1.37,1.37,30524,0
2014-05-02,1.36,1.4,1.35,1.38,69628,0
2014-05-05,1.38,1.4,1.35,1.36,27295,0
2014-05-06,1.36,1.38,1.34,1.36,55595,0
2014-05-07,1.36,1.37,1.3,1.32,54340,0
2014-05-08,1.3,1.32,1.3,1.3,38445,0
2014-05-09,1.3,1.31,1.28,1.31,54151,0
2014-05-12,1.3,1.34,1.3,1.32,79513,0
2014-05-13,1.33,1.34,1.3,1.33,41660,0
2014-05-14,1.33,1.36,1.3,1.34,42147,0
2014-05-15,1.33,1.34,1.27,1.3,70151,0
2014-05-16,1.3,1.31,1.27,1.3,55723,0
2014-05-19,1.3,1.35,1.3,1.31,36014,0
2014-05-20,1.33,1.34,1.3,1.34,71626,0
2014-05-21,1.34,1.36,1.32,1.33,101644,0
2014-05-22,1.35,1.35,1.33,1.33,74601,0
2014-05-23,1.32,1.35,1.32,1.34,30457,0
2014-05-27,1.34,1.34,1.29,1.31,57697,0
2014-05-28,1.29,1.31,1.28,1.3,61650,0
2014-05-29,1.31,1.35,1.29,1.35,71559,0
2014-05-30,1.35,1.35,1.29,1.35,125242,0
2014-06-02,1.31,1.32,1.29,1.29,104742,0
2014-06-03,1.31,1.35,1.29,1.35,42965,0
2014-06-04,1.34,1.35,1.29,1.34,77065,0
2014-06-05,1.29,1.35,1.29,1.35,51303,0
2014-06-06,1.32,1.33,1.3,1.31,75973,0
2014-06-09,1.32,1.36,1.29,1.36,74947,0
2014-06-10,1.35,1.36,1.31,1.31,111735,0
2014-06-11,1.34,1.35,1.28,1.32,91983,0
2014-06-12,1.34,1.46,1.33,1.46,472497,0
2014-06-13,1.46,1.46,1.4,1.45,120040,0
2014-06-16,1.45,1.47,1.4,1.43,173405,0
2014-06-17,1.4,1.43,1.34,1.41,81682,0
2014-06-18,1.39,1.41,1.38,1.4,112517,0
2014-06-19,1.41,1.5,1.41,1.49,567386,0
2014-06-20,1.5,1.52,1.45,1.47,481095,0
2014-06-23,1.48,1.51,1.44,1.5,258496,0
2014-06-24,1.5,1.5,1.41,1.45,322122,0
2014-06-25,1.42,1.45,1.32,1.4,207132,0
2014-06-26,1.37,1.4,1.35,1.38,77251,0
2014-06-27,1.4,1.41,1.34,1.36,156005,0
2014-06-30,1.36,1.41,1.34,1.4,143757,0
2014-07-01,1.4,1.45,1.4,1.43,63431,0
2014-07-02,1.41,1.47,1.39,1.42,97800,0
2014-07-03,1.42,1.43,1.38,1.42,63395,0
2014-07-07,1.42,1.49,1.39,1.45,211290,0
2014-07-08,1.5,1.5,1.39,1.43,97059,0
2014-07-09,1.41,1.59,1.41,1.56,854095,0
2014-07-10,1.59,1.59,1.37,1.42,882844,0
2014-07-11,1.46,1.46,1.4,1.44,142700,0
2014-07-14,1.38,1.45,1.38,1.45,312245,0
2014-07-15,1.47,1.47,1.39,1.41,115972,0
2014-07-16,1.4,1.48,1.4,1.42,65797,0
2014-07-17,1.45,1.48,1.41,1.45,105917,0
2014-07-18,1.47,1.49,1.44,1.47,106797,0
2014-07-21,1.5,1.5,1.4,1.44,204705,0
2014-07-22,1.41,1.44,1.37,1.4,142792,0
2014-07-23,1.4,1.42,1.38,1.42,95306,0
2014-07-24,1.42,1.42,1.27,1.31,434475,0
2014-07-25,1.33,1.37,1.33,1.36,137557,0
2014-07-28,1.37,1.41,1.34,1.4,100971,0
2014-07-29,1.42,1.43,1.38,1.43,73588,0
2014-07-30,1.4,1.44,1.37,1.44,53724,0
2014-07-31,1.41,1.44,1.37,1.41,95739,0
2014-08-01,1.4,1.43,1.37,1.4,61400,0
2014-08-04,1.36,1.4,1.36,1.38,98007,0
2014-08-05,1.38,1.39,1.35,1.38,47640,0
2014-08-06,1.39,1.4,1.38,1.39,39549,0
2014-08-07,1.4,1.41,1.39,1.41,51655,0
2014-08-08,1.45,1.45,1.4,1.45,113583,0
2014-08-11,1.48,1.52,1.44,1.48,306030,0
2014-08-12,1.51,1.52,1.42,1.49,183599,0
2014-08-13,1.49,1.51,1.43,1.51,43390,0
2014-08-14,1.53,1.53,1.48,1.53,121832,0
2014-08-15,1.51,1.51,1.46,1.49,70890,0
2014-08-18,1.49,1.51,1.47,1.5,27075,0
2014-08-19,1.48,1.5,1.47,1.5,36197,0
2014-08-20,1.5,1.5,1.44,1.45,91850,0
2014-08-21,1.39,1.44,1.39,1.4,137311,0
2014-08-22,1.39,1.44,1.39,1.43,41310,0
2014-08-25,1.44,1.44,1.4,1.44,44648,0
2014-08-26,1.43,1.44,1.4,1.43,58593,0
2014-08-27,1.42,1.43,1.39,1.42,29213,0
2014-08-28,1.42,1.45,1.4,1.43,72584,0
2014-08-29,1.43,1.44,1.4,1.43,53640,0
2014-09-02,1.41,1.42,1.34,1.4,218500,0
2014-09-03,1.36,1.38,1.33,1.35,186557,0
2014-09-04,1.45,1.55,1.44,1.45,1232132,0
2014-09-05,1.45,1.53,1.45,1.51,248466,0
2014-09-08,1.55,1.55,1.45,1.5,247825,0
2014-09-09,1.53,1.53,1.46,1.5,153001,0
2014-09-10,1.46,1.52,1.46,1.49,113035,0
2014-09-11,1.5,1.52,1.48,1.5,191874,0
2014-09-12,1.51,1.64,1.5,1.58,538207,0
2014-09-15,1.6,1.6,1.55,1.6,154458,0
2014-09-16,1.62,1.64,1.58,1.58,156005,0
2014-09-17,1.6,1.62,1.55,1.58,159619,0
2014-09-18,1.57,1.57,1.46,1.48,183343,0
2014-09-19,1.46,1.52,1.4,1.42,266261,0
2014-09-22,1.4,1.45,1.3,1.37,367678,0
2014-09-23,1.42,1.43,1.38,1.43,76748,0
2014-09-24,1.43,1.43,1.35,1.41,59623,0
2014-09-25,1.41,1.42,1.37,1.39,135867,0
2014-09-26,1.37,1.42,1.33,1.35,125634,0
2014-09-29,1.39,1.39,1.34,1.34,102008,0
2014-09-30,1.34,1.37,1.33,1.34,64137,0
2014-10-01,1.33,1.34,1.3,1.32,88785,0
2014-10-02,1.35,1.35,1.29,1.31,104879,0
2014-10-03,1.29,1.3,1.2,1.25,225004,0
2014-10-06,1.26,1.33,1.22,1.27,193009,0
2014-10-07,1.28,1.3,1.25,1.29,59793,0
2014-10-08,1.26,1.33,1.21,1.33,137953,0
2014-10-09,1.35,1.35,1.27,1.3,78222,0
2014-10-10,1.31,1.32,1.22,1.32,94616,0
2014-10-13,1.32,1.32,1.27,1.31,39126,0
2014-10-14,1.26,1.3,1.26,1.29,98190,0
2014-10-15,1.32,1.32,1.27,1.3,83775,0
2014-10-16,1.3,1.3,1.27,1.3,41070,0
2014-10-17,1.32,1.32,1.25,1.28,40785,0
2014-10-20,1.34,1.34,1.26,1.31,62174,0
2014-10-21,1.33,1.35,1.31,1.35,92332,0
2014-10-22,1.31,1.32,1.2,1.26,212732,0
2014-10-23,1.2,1.23,1.19,1.2,207051,0
2014-10-24,1.21,1.21,1.15,1.17,98071,0
2014-10-27,1.14,1.22,1.1,1.22,180250,0
2014-10-28,1.18,1.25,1.16,1.25,80301,0
2014-10-29,1.24,1.3,1.24,1.28,227084,0
2014-10-30,1.22,1.24,1.16,1.24,180280,0
2014-10-31,1.15,1.19,1.1,1.18,286077,0
2014-11-03,1.18,1.18,1.11,1.13,182009,0
2014-11-04,1.13,1.16,1.09,1.1,226495,0
2014-11-05,1.09,1.09,0.99,1.04,392367,0
2014-11-06,1,1.04,0.97,1.03,237557,0
2014-11-07,1.04,1.08,1,1.05,238379,0
2014-11-10,1.05,1.07,1.02,1.07,108641,0
2014-11-11,1.08,1.12,1.05,1.12,102896,0
2014-11-12,1.13,1.13,1.08,1.13,84823,0
2014-11-13,1.13,1.13,1.04,1.06,87197,0
2014-11-14,1.05,1.13,1.03,1.13,458744,0
2014-11-17,1.1,1.18,1.08,1.14,130013,0
2014-11-18,1.15,1.18,1.1,1.15,234380,0
2014-11-19,1.13,1.13,1.05,1.08,191165,0
2014-11-20,1.1,1.12,1.06,1.09,103449,0
2014-11-21,1.1,1.11,1.04,1.06,214447,0
2014-11-24,1.04,1.07,1.04,1.06,102793,0
2014-11-25,1.06,1.07,1.03,1.06,95725,0
2014-11-26,1.04,1.06,1.04,1.06,43671,0
2014-11-28,1.02,1.06,0.99,1.06,163786,0
2014-12-01,1.03,1.07,0.99,1.04,287420,0
2014-12-02,1.04,1.05,1,1.04,198950,0
2014-12-03,1.05,1.05,1.03,1.05,30442,0
2014-12-04,1.04,1.05,1.01,1.05,57798,0
2014-12-05,1.02,1.05,1,1.05,64310,0
2014-12-08,1.05,1.05,1,1.01,65559,0
2014-12-09,1.01,1.08,1.01,1.01,320211,0
2014-12-10,1.05,1.05,1,1.02,57638,0
2014-12-11,1,1.05,0.98,1,166840,0
2014-12-12,0.98,1,0.92,0.96,281883,0
2014-12-15,0.96,1.01,0.91,0.95,240378,0
2014-12-16,0.94,0.98,0.87,0.87,180536,0
2014-12-17,0.86,0.97,0.86,0.97,133937,0
2014-12-18,0.94,0.98,0.91,0.96,77236,0
2014-12-19,0.95,0.97,0.89,0.97,292893,0
2014-12-22,0.93,0.93,0.9,0.93,115431,0
2014-12-23,0.91,0.93,0.9,0.91,156192,0
2014-12-24,0.92,0.98,0.91,0.94,73756,0
2014-12-26,0.98,0.98,0.94,0.97,75254,0
2014-12-29,0.94,0.99,0.92,0.92,145596,0
2014-12-30,0.92,0.98,0.92,0.95,172962,0
2014-12-31,0.95,1.01,0.94,0.94,126992,0
2015-01-02,0.95,0.97,0.93,0.95,182200,0
2015-01-05,0.95,0.99,0.95,0.95,70998,0
2015-01-06,0.98,1.04,0.96,1,269211,0
2015-01-07,0.98,1.04,0.98,0.99,104831,0
2015-01-08,1.07,1.18,1.05,1.11,918986,0
2015-01-09,1.1,1.19,1.06,1.14,604090,0
2015-01-12,1.14,1.17,1.12,1.17,413400,0
2015-01-13,1.16,1.18,1.1,1.1,431040,0
2015-01-14,1.12,1.15,1.07,1.15,525600,0
2015-01-15,1.15,1.16,1.11,1.15,299752,0
2015-01-16,1.12,1.15,1.03,1.12,1310261,0
2015-01-20,1.15,1.24,1.14,1.21,766195,0
2015-01-21,1.2,1.27,1.16,1.2,391572,0
2015-01-22,1.25,1.25,1.19,1.21,274306,0
2015-01-23,1.18,1.23,1.14,1.15,291239,0
2015-01-26,1.17,1.2,1.12,1.2,245766,0
2015-01-27,1.22,1.22,1.18,1.2,194737,0
2015-01-28,1.19,1.19,1.15,1.15,121498,0
2015-01-29,1.17,1.2,1.11,1.2,313911,0
2015-01-30,1.19,1.2,1.15,1.2,149012,0
2015-02-02,1.2,1.2,1.15,1.16,195700,0
2015-02-03,1.16,1.17,1.1,1.13,298166,0
2015-02-04,1.13,1.16,1.11,1.16,172572,0
2015-02-05,1.15,1.19,1.12,1.16,147226,0
2015-02-06,1.13,1.14,1.1,1.13,392064,0
2015-02-09,1.13,1.15,1.11,1.13,145726,0
2015-02-10,1.14,1.14,1.1,1.14,182766,0
2015-02-11,1.13,1.13,1.08,1.09,283702,0
2015-02-12,1.1,1.1,1.07,1.07,216485,0
2015-02-13,1.09,1.11,1.08,1.1,120485,0
2015-02-17,1.12,1.12,1.1,1.1,83436,0
2015-02-18,1.13,1.13,1.1,1.12,134779,0
2015-02-19,1.1,1.13,1.08,1.13,105226,0
2015-02-20,1.07,1.11,1.07,1.1,142139,0
2015-02-23,1.11,1.11,1.09,1.1,170828,0
2015-02-24,1.1,1.1,1.07,1.09,171710,0
2015-02-25,1.09,1.11,1.08,1.11,74837,0
2015-02-26,1.1,1.11,1.07,1.1,145627,0
2015-02-27,1.09,1.12,1.07,1.11,160391,0
2015-03-02,1.1,1.11,1.07,1.07,100500,0
2015-03-03,1.07,1.1,1.07,1.09,85900,0
2015-03-04,1.09,1.09,1.04,1.05,163600,0
2015-03-05,1.05,1.06,1.04,1.05,93500,0
2015-03-06,1.05,1.05,0.97,0.97,420000,0
2015-03-09,0.97,0.98,0.94,0.94,242200,0
2015-03-10,0.94,0.95,0.88,0.9,313100,0
2015-03-11,0.86,0.92,0.82,0.92,356700,0
2015-03-12,0.9,0.94,0.9,0.94,163000,0
2015-03-13,0.92,0.92,0.88,0.9,172000,0
2015-03-16,0.9,0.9,0.88,0.89,123500,0
2015-03-17,0.88,0.9,0.87,0.89,103400,0
2015-03-18,0.88,0.96,0.88,0.95,166400,0
2015-03-19,0.95,0.95,0.9,0.93,32200,0
2015-03-20,0.94,0.96,0.92,0.93,75700,0
2015-03-23,0.9,0.95,0.9,0.92,83500,0
2015-03-24,0.92,0.96,0.92,0.94,72700,0
2015-03-25,0.93,0.95,0.93,0.95,52700,0
2015-03-26,0.95,0.96,0.93,0.93,40900,0
2015-03-27,0.9,0.92,0.9,0.91,59900,0
2015-03-30,0.9,0.92,0.86,0.88,107100,0
2015-03-31,0.86,0.92,0.86,0.9,36544,0
2015-04-01,0.92,0.92,0.88,0.9,62300,0
2015-04-02,0.85,0.89,0.85,0.87,240200,0
2015-04-06,0.88,0.89,0.85,0.88,174200,0
2015-04-07,0.86,0.88,0.83,0.84,150216,0
2015-04-08,0.82,0.85,0.8,0.82,173900,0
2015-04-09,0.81,0.82,0.76,0.82,207269,0
2015-04-10,0.8,0.82,0.8,0.81,106100,0
2015-04-13,0.8,0.81,0.79,0.79,155200,0
2015-04-14,0.79,0.8,0.79,0.8,79400,0
2015-04-15,0.79,0.84,0.79,0.83,133505,0
2015-04-16,0.84,0.85,0.8,0.84,120218,0
2015-04-17,0.82,0.84,0.8,0.82,89700,0
2015-04-20,0.8,0.83,0.8,0.81,107887,0
2015-04-21,0.82,0.83,0.81,0.83,54816,0
2015-04-22,0.83,0.83,0.8,0.81,99775,0
2015-04-23,0.8,0.82,0.8,0.82,72700,0
2015-04-24,0.82,0.82,0.8,0.8,81609,0
2015-04-27,0.8,0.82,0.8,0.82,110500,0
2015-04-28,0.82,0.83,0.82,0.82,127309,0
2015-04-29,0.83,0.84,0.8,0.81,183000,0
2015-04-30,0.8,0.82,0.79,0.81,36600,0
2015-05-01,0.8,0.81,0.78,0.78,76100,0
2015-05-04,0.8,0.82,0.79,0.81,57600,0
2015-05-05,0.81,0.82,0.8,0.8,30600,0
2015-05-06,0.8,0.83,0.76,0.79,248515,0
2015-05-07,0.77,0.81,0.75,0.79,122467,0
2015-05-08,0.77,0.83,0.77,0.8,62500,0
2015-05-11,0.77,0.82,0.77,0.77,106200,0
2015-05-12,0.8,0.83,0.8,0.81,105239,0
2015-05-13,0.82,0.84,0.8,0.81,254101,0
2015-05-14,0.79,0.84,0.79,0.83,107900,0
2015-05-15,0.83,0.88,0.81,0.84,158874,0
2015-05-18,0.85,0.95,0.85,0.93,260618,0
2015-05-19,0.92,0.92,0.83,0.9,169517,0
2015-05-20,0.9,0.92,0.9,0.9,54327,0
2015-05-21,0.9,0.91,0.87,0.9,96600,0
2015-05-22,0.91,0.92,0.85,0.92,83500,0
2015-05-26,0.93,0.93,0.87,0.91,103966,0
2015-05-27,0.9,0.91,0.85,0.89,84700,0
2015-05-28,0.88,0.91,0.87,0.9,76621,0
2015-05-29,0.91,0.94,0.9,0.92,66100,0
2015-06-01,0.91,0.93,0.9,0.91,52528,0
2015-06-02,0.9,0.93,0.9,0.92,55463,0
2015-06-03,0.92,0.92,0.87,0.89,95900,0
2015-06-04,0.88,0.9,0.88,0.88,45900,0
2015-06-05,0.88,0.89,0.87,0.89,65400,0
2015-06-08,0.88,0.91,0.85,0.85,118800,0
2015-06-09,0.85,0.9,0.85,0.9,76970,0
2015-06-10,0.88,0.88,0.85,0.88,45588,0
2015-06-11,0.86,0.88,0.86,0.88,52410,0
2015-06-12,0.88,0.9,0.87,0.88,44500,0
2015-06-15,0.87,0.9,0.86,0.88,68200,0
2015-06-16,0.89,0.91,0.88,0.91,56400,0
2015-06-17,0.91,0.92,0.88,0.89,70700,0
2015-06-18,0.88,0.88,0.86,0.87,89400,0
2015-06-19,0.87,0.88,0.85,0.87,58300,0
2015-06-22,0.89,0.89,0.83,0.86,61000,0
2015-06-23,0.84,0.84,0.8,0.82,129027,0
2015-06-24,0.81,0.83,0.81,0.83,74400,0
2015-06-25,0.81,0.82,0.8,0.8,52600,0
2015-06-26,0.81,0.82,0.81,0.82,81400,0
2015-06-29,0.8,0.81,0.79,0.81,225600,0
2015-06-30,0.8,0.84,0.79,0.84,65152,0
2015-07-01,0.83,0.84,0.81,0.83,40600,0
2015-07-02,0.83,0.85,0.82,0.85,137500,0
2015-07-06,0.83,0.84,0.8,0.84,64400,0
2015-07-07,0.8,0.81,0.78,0.81,155800,0
2015-07-08,0.79,0.81,0.78,0.79,85800,0
2015-07-09,0.79,0.79,0.77,0.77,86800,0
2015-07-10,0.77,0.77,0.75,0.76,92300,0
2015-07-13,0.77,0.79,0.75,0.78,77700,0
2015-07-14,0.77,0.81,0.75,0.8,42363,0
2015-07-15,0.76,0.78,0.75,0.76,151624,0
2015-07-16,0.76,0.77,0.75,0.75,44300,0
2015-07-17,0.76,0.77,0.72,0.73,146300,0
2015-07-20,0.73,0.73,0.65,0.69,205000,0
2015-07-21,0.7,0.71,0.65,0.66,126200,0
2015-07-22,0.63,0.67,0.63,0.63,95400,0
2015-07-23,0.64,0.65,0.61,0.63,131900,0
2015-07-24,0.63,0.64,0.61,0.64,89100,0
2015-07-27,0.62,0.63,0.58,0.58,77600,0
2015-07-28,0.58,0.61,0.58,0.6,49900,0
2015-07-29,0.59,0.6,0.59,0.6,48800,0
2015-07-30,0.6,0.63,0.59,0.63,34600,0
2015-07-31,0.61,0.63,0.61,0.62,46900,0
2015-08-03,0.63,0.78,0.63,0.72,245529,0
2015-08-04,0.56,0.76,0.56,0.69,161000,0
2015-08-05,0.74,0.74,0.69,0.69,49000,0
2015-08-06,0.7,0.73,0.68,0.72,61468,0
2015-08-07,0.73,0.77,0.72,0.77,141600,0
2015-08-10,0.75,0.76,0.71,0.75,19900,0
2015-08-11,0.76,0.76,0.73,0.73,34516,0
2015-08-12,0.71,0.75,0.66,0.68,204300,0
2015-08-13,0.65,0.7,0.65,0.67,73000,0
2015-08-14,0.68,0.7,0.65,0.66,23400,0
2015-08-17,0.63,0.68,0.57,0.59,113600,0
2015-08-18,0.58,0.65,0.58,0.6,45700,0
2015-08-19,0.62,0.63,0.59,0.63,119000,0
2015-08-20,0.66,0.66,0.62,0.64,63500,0
2015-08-21,0.6,0.65,0.59,0.59,76200,0
2015-08-24,0.56,0.6,0.49,0.56,137704,0
2015-08-25,0.55,0.55,0.51,0.54,97500,0
2015-08-26,0.54,0.54,0.5,0.5,62200,0
2015-08-27,0.52,0.61,0.5,0.5,44700,0
2015-08-28,0.52,0.53,0.5,0.53,26200,0
2015-08-31,0.54,0.55,0.53,0.54,34300,0
2015-09-01,0.6,0.6,0.54,0.55,31500,0
2015-09-02,0.56,0.57,0.53,0.56,23800,0
2015-09-03,0.56,0.56,0.52,0.52,38100,0
2015-09-04,0.51,0.54,0.51,0.51,42500,0
2015-09-08,0.51,0.55,0.51,0.53,126700,0
2015-09-09,0.53,0.54,0.52,0.54,33600,0
2015-09-10,0.55,0.57,0.51,0.55,107133,0
2015-09-11,0.55,0.55,0.53,0.53,41000,0
2015-09-14,0.51,0.53,0.49,0.49,96800,0
2015-09-15,0.48,0.53,0.48,0.51,34700,0
2015-09-16,0.51,0.53,0.51,0.51,18400,0
2015-09-17,0.54,0.55,0.52,0.53,76649,0
2015-09-18,0.52,0.55,0.52,0.52,75100,0
2015-09-21,0.52,0.56,0.52,0.53,69200,0
2015-09-22,0.52,0.55,0.52,0.54,25700,0
2015-09-23,0.54,0.55,0.52,0.52,22085,0
2015-09-24,0.53,0.55,0.53,0.53,45047,0
2015-09-25,0.52,0.56,0.52,0.53,60600,0
2015-09-28,0.52,0.56,0.51,0.54,109614,0
2015-09-29,0.52,0.57,0.52,0.56,56200,0
2015-09-30,0.56,0.6,0.56,0.58,25600,0
2015-10-01,0.58,0.59,0.55,0.57,32800,0
2015-10-02,0.53,0.57,0.53,0.56,44900,0
2015-10-05,0.57,0.58,0.54,0.54,22941,0
2015-10-06,0.52,0.57,0.52,0.57,65100,0
2015-10-07,0.57,0.58,0.55,0.57,46093,0
2015-10-08,0.54,0.57,0.54,0.56,36300,0
2015-10-09,0.55,0.57,0.55,0.55,62700,0
2015-10-12,0.56,0.56,0.53,0.53,63311,0
2015-10-13,0.54,0.56,0.54,0.55,53600,0
2015-10-14,0.55,0.59,0.52,0.58,249900,0
2015-10-15,0.59,0.59,0.55,0.58,120600,0
2015-10-16,0.58,0.59,0.54,0.57,92800,0
2015-10-19,0.58,0.59,0.55,0.58,78020,0
2015-10-20,0.6,0.62,0.6,0.62,137100,0
2015-10-21,0.62,0.62,0.59,0.6,136000,0
2015-10-22,0.6,0.6,0.58,0.59,145200,0
2015-10-23,0.59,0.6,0.57,0.57,88200,0
2015-10-26,0.58,0.6,0.56,0.59,251600,0
2015-10-27,0.58,0.6,0.58,0.58,43200,0
2015-10-28,0.58,0.61,0.58,0.59,440200,0
2015-10-29,0.6,0.62,0.56,0.58,168400,0
2015-10-30,0.57,0.58,0.56,0.56,49000,0
2015-11-02,0.56,0.58,0.56,0.58,141915,0
2015-11-03,0.58,0.58,0.55,0.58,222165,0
2015-11-04,0.58,0.58,0.55,0.58,180635,0
2015-11-05,0.57,0.57,0.55,0.55,66300,0
2015-11-06,0.55,0.57,0.55,0.56,79100,0
2015-11-09,0.56,0.56,0.53,0.54,61688,0
2015-11-10,0.53,0.55,0.53,0.55,64900,0
2015-11-11,0.55,0.55,0.53,0.53,76900,0
2015-11-12,0.53,0.55,0.53,0.55,45200,0
2015-11-13,0.55,0.55,0.53,0.53,34500,0
2015-11-16,0.53,0.55,0.53,0.55,11900,0
2015-11-17,0.54,0.55,0.54,0.54,68800,0
2015-11-18,0.54,0.54,0.52,0.52,368800,0
2015-11-19,0.53,0.54,0.52,0.53,26000,0
2015-11-20,0.53,0.53,0.5,0.5,76700,0
2015-11-23,0.5,0.51,0.5,0.51,38800,0
2015-11-24,0.51,0.53,0.5,0.52,47800,0
2015-11-25,0.51,0.52,0.5,0.51,44000,0
2015-11-27,0.52,0.52,0.5,0.5,5400,0
2015-11-30,0.52,0.52,0.5,0.52,49800,0
2015-12-01,0.53,0.53,0.51,0.52,66681,0
2015-12-02,0.52,0.53,0.52,0.52,31089,0
2015-12-03,0.51,0.53,0.51,0.53,109457,0
2015-12-04,0.51,0.55,0.51,0.54,58500,0
2015-12-07,0.55,0.56,0.53,0.53,46000,0
2015-12-08,0.53,0.55,0.53,0.54,31633,0
2015-12-09,0.53,0.55,0.53,0.54,18200,0
2015-12-10,0.56,0.56,0.51,0.52,82300,0
2015-12-11,0.55,0.56,0.53,0.56,99000,0
2015-12-14,0.56,0.57,0.55,0.56,102926,0
2015-12-15,0.56,0.56,0.55,0.55,127600,0
2015-12-16,0.56,0.58,0.55,0.56,93500,0
2015-12-17,0.56,0.58,0.55,0.58,68900,0
2015-12-18,0.57,0.59,0.56,0.59,67500,0
2015-12-21,0.62,0.62,0.58,0.61,112600,0
2015-12-22,0.62,0.65,0.61,0.63,106580,0
2015-12-23,0.65,0.69,0.64,0.67,105700,0
2015-12-24,0.68,0.7,0.65,0.666,105321,0
2015-12-28,0.68,0.72,0.65,0.72,92142,0
2015-12-29,0.69,0.726,0.66,0.7,184113,0
2015-12-30,0.7,0.726,0.6613,0.67,231750,0
2015-12-31,0.66,0.69,0.63,0.678,141098,0
2016-01-04,0.71,0.71,0.6417,0.6603,94753,0
2016-01-05,0.6437,0.6601,0.6188,0.65,42230,0
2016-01-06,0.65,0.6501,0.6021,0.63,57881,0
2016-01-07,0.6633,0.6636,0.6288,0.643,24800,0
2016-01-08,0.64,0.6401,0.6201,0.6201,51738,0
2016-01-11,0.6105,0.62,0.59,0.6,97463,0
2016-01-12,0.59,0.61,0.57,0.58,68567,0
2016-01-13,0.57,0.5831,0.5618,0.5618,35606,0
2016-01-14,0.5575,0.5724,0.5575,0.56,59350,0
2016-01-15,0.5633,0.5726,0.555,0.5685,122556,0
2016-01-19,0.57,0.57,0.5,0.5,197700,0
2016-01-20,0.5002,0.54,0.5,0.5377,81086,0
2016-01-21,0.54,0.5494,0.5296,0.5368,30737,0
2016-01-22,0.5606,0.57,0.5419,0.5485,41498,0
2016-01-25,0.54,0.56,0.54,0.5576,32224,0
2016-01-26,0.5697,0.6119,0.544,0.6119,69143,0
2016-01-27,0.6024,0.64,0.5999,0.64,113459,0
2016-01-28,0.61,0.62,0.5811,0.5811,184235,0
2016-01-29,0.5699,0.61,0.5699,0.605,309662,0
2016-02-01,0.6356,0.65,0.58,0.6498,141677,0
2016-02-02,0.6575,0.6575,0.58,0.6,61324,0
2016-02-03,0.63,0.649,0.583,0.62,38888,0
2016-02-04,0.6386,0.66,0.5881,0.648,117454,0
2016-02-05,0.65,0.65,0.62,0.6497,53223,0
2016-02-08,0.64,0.71,0.6003,0.6003,293869,0
2016-02-09,0.61,0.6526,0.61,0.614,56310,0
2016-02-10,0.62,0.6402,0.6,0.615,52489,0
2016-02-11,0.6325,0.7,0.6325,0.66,212598,0
2016-02-12,0.66,0.7,0.6556,0.6792,119356,0
2016-02-16,0.67,0.72,0.66,0.6869,113895,0
2016-02-17,0.699,0.72,0.661,0.72,54683,0
2016-02-18,0.72,0.7375,0.7101,0.7353,150846,0
2016-02-19,0.739,0.8,0.7363,0.784,287956,0
2016-02-22,0.79,0.82,0.7601,0.7714,171506,0
2016-02-23,0.771,0.8,0.73,0.79,129802,0
2016-02-24,0.8,0.8148,0.7453,0.7688,199900,0
2016-02-25,0.7795,0.78,0.75,0.77,61451,0
2016-02-26,0.77,0.78,0.74,0.74,88882,0
2016-02-29,0.74,0.76,0.725,0.7596,81703,0
2016-03-01,0.7405,0.76,0.641,0.709,412062,0
2016-03-02,0.68,0.7089,0.67,0.6907,88309,0
2016-03-03,0.6901,0.79,0.6901,0.775,248551,0
2016-03-04,0.775,0.84,0.76,0.7898,229068,0
2016-03-07,0.7813,0.82,0.74,0.76,204978,0
2016-03-08,0.7425,0.7599,0.69,0.6906,249201,0
2016-03-09,0.67,0.7053,0.6601,0.69,85824,0
2016-03-10,0.695,0.7298,0.6745,0.7236,309258,0
2016-03-11,0.723,0.7599,0.723,0.7551,119731,0
2016-03-14,0.75,0.7642,0.725,0.7304,165602,0
2016-03-15,0.726,0.75,0.684,0.6981,167023,0
2016-03-16,0.6772,0.75,0.6772,0.7301,126511,0
2016-03-17,0.77,0.77,0.73,0.735,125881,0
2016-03-18,0.753,0.753,0.72,0.73,83626,0
2016-03-21,0.7019,0.7444,0.7019,0.73,162416,0
2016-03-22,0.73,0.7344,0.6944,0.7108,171034,0
2016-03-23,0.71,0.7178,0.6745,0.69,179544,0
2016-03-24,0.6745,0.6999,0.66,0.66,73517,0
2016-03-28,0.68,0.68,0.66,0.6676,62241,0
2016-03-29,0.6651,0.6909,0.6573,0.69,47270,0
2016-03-30,0.69,0.72,0.68,0.7051,87722,0
2016-03-31,0.69,0.7179,0.69,0.7062,64854,0
2016-04-01,0.67,0.71,0.645,0.71,60894,0
2016-04-04,0.7,0.71,0.6722,0.69,89352,0
2016-04-05,0.6854,0.6874,0.67,0.6756,74914,0
2016-04-06,0.6585,0.6895,0.6585,0.6807,34381,0
2016-04-07,0.81,0.95,0.79,0.94,3045514,0
2016-04-08,1,1.24,1,1.119,2946626,0
2016-04-11,1.15,1.27,1.14,1.22,2979158,0
2016-04-12,1.21,1.27,1.1,1.21,1367461,0
2016-04-13,1.16,1.2,1.15,1.16,483482,0
2016-04-14,1.14,1.17,1.1099,1.17,411022,0
2016-04-15,1.15,1.18,1.13,1.1601,319846,0
2016-04-18,1.18,1.2,1.14,1.15,462788,0
2016-04-19,1.2,1.35,1.16,1.35,1292432,0
2016-04-20,1.4,1.42,1.2113,1.22,986671,0
2016-04-21,1.23,1.25,1.15,1.17,612912,0
2016-04-22,1.2,1.2,1.11,1.1501,347922,0
2016-04-25,1.12,1.1699,1.1,1.1,388856,0
2016-04-26,1.09,1.16,1.09,1.15,225906,0
2016-04-27,1.18,1.19,1.08,1.08,493309,0
2016-04-28,1.08,1.1801,1.08,1.16,455727,0
2016-04-29,1.21,1.24,1.1,1.149,552687,0
2016-05-02,1.14,1.17,1.1,1.1,446467,0
2016-05-03,1.1,1.12,1.03,1.05,435956,0
2016-05-04,1.03,1.11,1,1.09,870058,0
2016-05-05,1.11,1.14,1.04,1.07,284041,0
2016-05-06,1.08,1.14,1.06,1.13,323361,0
2016-05-09,1.14,1.14,1.03,1.05,410705,0
2016-05-10,1.06,1.1,1,1.1,315374,0
2016-05-11,1.13,1.2359,1.11,1.19,574397,0
2016-05-12,1.2,1.25,1.1277,1.19,342649,0
2016-05-13,1.16,1.23,1.12,1.12,153546,0
2016-05-16,1.16,1.23,1.12,1.2,414178,0
2016-05-17,1.18,1.3,1.18,1.21,438612,0
2016-05-18,1.19,1.28,1.1,1.15,471532,0
2016-05-19,1.1,1.13,1.05,1.1,395751,0
2016-05-20,1.13,1.13,1.06,1.08,176447,0
2016-05-23,1.05,1.15,1.05,1.1,410391,0
2016-05-24,1.08,1.08,1.02,1.03,291827,0
2016-05-25,1.03,1.065,1,1.04,564185,0
2016-05-26,1.09,1.139,1.03,1.07,226942,0
2016-05-27,1.07,1.08,1.02,1.03,233789,0
2016-05-31,1.03,1.08,1.02,1.05,273775,0
2016-06-01,1.08,1.08,1.01,1.07,347904,0
2016-06-02,1.03,1.09,1.02,1.03,179577,0
2016-06-03,1.09,1.18,1.05,1.14,627711,0
2016-06-06,1.15,1.18,1.11,1.12,458318,0
2016-06-07,1.12,1.18,1.12,1.14,543061,0
2016-06-08,1.25,1.33,1.24,1.28,771952,0
2016-06-09,1.28,1.34,1.24,1.26,550442,0
2016-06-10,1.26,1.3,1.118,1.17,620458,0
2016-06-13,1.18,1.21,1.06,1.08,1011220,0
2016-06-14,1.08,1.1,1.02,1.05,666405,0
2016-06-15,1.07,1.17,1.06,1.1213,435551,0
2016-06-16,1.16,1.21,1.13,1.16,777479,0
2016-06-17,1.2,1.25,1.18,1.22,528503,0
2016-06-20,1.2,1.26,1.15,1.25,561947,0
2016-06-21,1.25,1.26,1.2,1.21,280469,0
2016-06-22,1.2,1.24,1.16,1.177,230270,0
2016-06-23,1.17,1.24,1.17,1.2216,287829,0
2016-06-24,1.42,1.49,1.26,1.29,852110,0
2016-06-27,1.33,1.37,1.27,1.29,435123,0
2016-06-28,1.29,1.4,1.27,1.4,615117,0
2016-06-29,1.4,1.58,1.4,1.56,921486,0
2016-06-30,1.56,1.67,1.431,1.63,1043860,0
2016-07-01,1.78,1.83,1.61,1.66,1081768,0
2016-07-05,1.64,1.65,1.5,1.5,1026485,0
2016-07-06,1.62,1.65,1.48,1.54,1272594,0
2016-07-07,1.53,1.6,1.47,1.53,558610,0
2016-07-08,1.53,1.54,1.43,1.47,1060833,0
2016-07-11,1.45,1.54,1.42,1.5,871780,0
2016-07-12,1.5,1.5042,1.43,1.4499,512072,0
2016-07-13,1.47,1.5201,1.42,1.5199,560269,0
2016-07-14,1.5,1.59,1.45,1.54,629806,0
2016-07-15,1.5,1.57,1.43,1.45,544455,0
2016-07-18,1.44,1.45,1.42,1.44,320884,0
2016-07-19,1.44,1.45,1.3735,1.3748,351947,0
2016-07-20,1.33,1.37,1.3,1.335,581240,0
2016-07-21,1.35,1.389,1.32,1.3575,335885,0
2016-07-22,1.35,1.37,1.33,1.35,161595,0
2016-07-25,1.34,1.34,1.31,1.33,341347,0
2016-07-26,1.34,1.36,1.32,1.32,299676,0
2016-07-27,1.35,1.49,1.34,1.47,593539,0
2016-07-28,1.48,1.5061,1.43,1.46,350413,0
2016-07-29,1.5,1.52,1.41,1.51,321695,0
2016-08-01,1.51,1.575,1.46,1.5101,379071,0
2016-08-02,1.56,1.56,1.42,1.46,421660,0
2016-08-03,1.43,1.49,1.4,1.47,302633,0
2016-08-04,1.47,1.47,1.4,1.41,174684,0
2016-08-05,1.36,1.43,1.33,1.43,251230,0
2016-08-08,1.48,1.53,1.46,1.53,610261,0
2016-08-09,1.5,1.59,1.49,1.58,554019,0
2016-08-10,1.6,1.81,1.6,1.81,1241333,0
2016-08-11,1.88,1.88,1.63,1.68,774309,0
2016-08-12,1.73,1.74,1.62,1.65,385218,0
2016-08-15,1.65,1.67,1.61,1.63,316771,0
2016-08-16,1.65,1.75,1.63,1.72,335171,0
2016-08-17,1.73,1.75,1.61,1.75,384509,0
2016-08-18,1.75,1.75,1.64,1.7,219897,0
2016-08-19,1.64,1.7,1.63,1.65,197651,0
2016-08-22,1.62,1.64,1.52,1.55,567716,0
2016-08-23,1.54,1.58,1.44,1.4664,551392,0
2016-08-24,1.4,1.43,1.32,1.39,1069473,0
2016-08-25,1.34,1.45,1.34,1.42,544578,0
2016-08-26,1.42,1.49,1.36,1.36,427415,0
2016-08-29,1.35,1.43,1.33,1.43,295430,0
2016-08-30,1.42,1.42,1.3,1.3,472938,0
2016-08-31,1.3,1.34,1.3,1.32,376696,0
2016-09-01,1.31,1.38,1.3,1.35,346387,0
2016-09-02,1.4,1.47,1.37,1.47,443646,0
2016-09-06,1.5,1.68,1.5,1.68,658945,0
2016-09-07,1.73,1.75,1.55,1.63,475646,0
2016-09-08,1.65,1.74,1.51,1.55,381905,0
2016-09-09,1.53,1.55,1.39,1.39,492427,0
2016-09-12,1.34,1.44,1.33,1.41,244154,0
2016-09-13,1.42,1.5,1.34,1.38,276437,0
2016-09-14,1.38,1.4,1.33,1.36,243520,0
2016-09-15,1.34,1.41,1.32,1.3893,525178,0
2016-09-16,1.37,1.384,1.34,1.35,174954,0
2016-09-19,1.38,1.39,1.34,1.36,153435,0
2016-09-20,1.36,1.38,1.36,1.38,64072,0
2016-09-21,1.41,1.52,1.37,1.52,367836,0
2016-09-22,1.55,1.58,1.44,1.445,398196,0
2016-09-23,1.43,1.44,1.38,1.43,272907,0
2016-09-26,1.41,1.4288,1.38,1.38,159758,0
2016-09-27,1.35,1.38,1.33,1.35,198171,0
2016-09-28,1.35,1.39,1.33,1.39,126961,0
2016-09-29,1.43,1.43,1.3684,1.41,188296,0
2016-09-30,1.43,1.44,1.4,1.4,191705,0
2016-10-03,1.38,1.4,1.315,1.327,271249,0
2016-10-04,1.3,1.3088,1.19,1.19,1286703,0
2016-10-05,1.2,1.3,1.19,1.3,490511,0
2016-10-06,1.27,1.29,1.19,1.225,551737,0
2016-10-07,1.24,1.28,1.19,1.22,296522,0
2016-10-10,1.23,1.26,1.23,1.25,192719,0
2016-10-11,1.26,1.26,1.2,1.21,247080,0
2016-10-12,1.23,1.23,1.17,1.19,184604,0
2016-10-13,1.2,1.26,1.2,1.24,308676,0
2016-10-14,1.24,1.26,1.2,1.22,162731,0
2016-10-17,1.22,1.22,1.2,1.2,138002,0
2016-10-18,1.21,1.26,1.21,1.25,211171,0
2016-10-19,1.26,1.29,1.2599,1.28,228826,0
2016-10-20,1.28,1.28,1.25,1.27,107254,0
2016-10-21,1.28,1.28,1.23,1.25,102409,0
2016-10-24,1.2347,1.28,1.21,1.21,116376,0
2016-10-25,1.24,1.31,1.22,1.31,266526,0
2016-10-26,1.33,1.33,1.26,1.28,139058,0
2016-10-27,1.29,1.29,1.26,1.29,93021,0
2016-10-28,1.3,1.31,1.28,1.3,105458,0
2016-10-31,1.3,1.34,1.3,1.33,138147,0
2016-11-01,1.34,1.4,1.3375,1.39,280468,0
2016-11-02,1.54,1.54,1.35,1.35,517956,0
2016-11-03,1.32,1.405,1.32,1.37,150723,0
2016-11-04,1.36,1.41,1.35,1.39,154080,0
2016-11-07,1.35,1.41,1.34,1.39,190136,0
2016-11-08,1.37,1.39,1.32,1.32,157393,0
2016-11-09,1.35,1.39,1.27,1.306,251776,0
2016-11-10,1.29,1.3,1.23,1.23,253145,0
2016-11-11,1.23,1.249,1.1,1.17,719998,0
2016-11-14,1.13,1.2,1.12,1.18,428922,0
2016-11-15,1.21,1.2492,1.18,1.24,291617,0
2016-11-16,1.23,1.29,1.19,1.19,221313,0
2016-11-17,1.19,1.2109,1.11,1.13,245544,0
2016-11-18,1.12,1.15,1.06,1.07,282096,0
2016-11-21,1.08,1.13,1.08,1.1199,194548,0
2016-11-22,1.12,1.15,1.1,1.15,209106,0
2016-11-23,1.11,1.1101,1.04,1.08,450800,0
2016-11-25,1.05,1.09,1.05,1.05,121704,0
2016-11-28,1.07,1.11,1.06,1.08,202452,0
2016-11-29,1.07,1.11,1.04,1.11,184231,0
2016-11-30,1.11,1.11,1.065,1.08,134709,0
2016-12-01,1.07,1.14,1.04,1.06,289395,0
2016-12-02,1.04,1.09,1.04,1.08,355115,0
2016-12-05,1.09,1.14,1.03,1.14,327663,0
2016-12-06,1.12,1.15,1.11,1.11,140229,0
2016-12-07,1.12,1.15,1.1,1.12,187338,0
2016-12-08,1.13,1.18,1.08,1.16,352845,0
2016-12-09,1.18,1.2,1.08,1.1,335615,0
2016-12-12,1.1,1.15,1.08,1.11,247213,0
2016-12-13,1.13,1.14,1.1,1.12,170093,0
2016-12-14,1.13,1.1399,1.06,1.0601,227913,0
2016-12-15,1.01,1.06,0.9316,0.94,624161,0
2016-12-16,0.905,0.94,0.9,0.92,357509,0
2016-12-19,0.9,0.9,0.78,0.798,910657,0
2016-12-20,0.7901,0.8207,0.7526,0.8065,686949,0
2016-12-21,0.8065,0.85,0.7998,0.8101,367617,0
2016-12-22,0.81,0.8496,0.81,0.835,186674,0
2016-12-23,0.835,0.94,0.835,0.9205,314354,0
2016-12-27,0.9475,0.9475,0.88,0.89,217764,0
2016-12-28,0.92,0.995,0.89,0.995,285790,0
2016-12-29,1,1.06,0.9993,1.05,479045,0
2016-12-30,1.08,1.08,0.966,0.9688,452381,0
2017-01-03,0.977,1.09,0.97,1.01,294619,0
2017-01-04,1.02,1.02,0.97,0.9707,421075,0
2017-01-05,1.04,1.05,1,1.02,445107,0
2017-01-06,1.05,1.05,0.96,0.9997,261152,0
2017-01-09,1.01,1.05,1,1.01,290546,0
2017-01-10,1.01,1.04,1.01,1.025,229231,0
2017-01-11,1.03,1.06,0.99,1.05,203995,0
2017-01-12,1.07,1.08,1,1.01,277606,0
2017-01-13,1,1.07,1,1.07,287404,0
2017-01-17,1.11,1.11,1,1.01,697350,0
2017-01-18,1,1.0384,0.9815,0.9847,207197,0
2017-01-19,0.9966,1.02,0.95,0.9965,288625,0
2017-01-20,1,1.02,0.9824,0.9999,199223,0
2017-01-23,1.03,1.03,1,1.03,237705,0
2017-01-24,1.04,1.04,1,1.01,230917,0
2017-01-25,1,1.05,1,1.04,212496,0
2017-01-26,1.01,1.03,1,1.02,148973,0
2017-01-27,1,1.04,1,1.0234,179136,0
2017-01-30,1.04,1.04,1,1.02,91298,0
2017-01-31,1.02,1.05,1.01,1.02,179097,0
2017-02-01,1.03,1.07,1.02,1.07,186980,0
2017-02-02,1.1,1.18,1.0882,1.16,744993,0
2017-02-03,1.19,1.24,1.16,1.2,442984,0
2017-02-06,1.24,1.28,1.2,1.27,567879,0
2017-02-07,1.27,1.27,1.23,1.25,440034,0
2017-02-08,1.26,1.3,1.2,1.205,583766,0
2017-02-09,1.24,1.24,1.15,1.19,407130,0
2017-02-10,1.19,1.23,1.16,1.23,234215,0
2017-02-13,1.24,1.26,1.2,1.26,271002,0
2017-02-14,1.27,1.28,1.23,1.23,280447,0
2017-02-15,1.23,1.25,1.2,1.24,239523,0
2017-02-16,1.25,1.25,1.22,1.235,137577,0
2017-02-17,1.23,1.24,1.2,1.21,191469,0
2017-02-21,1.2,1.2018,1.16,1.17,246292,0
2017-02-22,1.15,1.16,1.09,1.11,517030,0
2017-02-23,1.15,1.16,1.07,1.12,436259,0
2017-02-24,1.14,1.18,1.08,1.17,449936,0
2017-02-27,1.18,1.2194,1.11,1.11,222557,0
2017-02-28,1.11,1.1399,1.09,1.1,217310,0
2017-03-01,1.04,1.16,1.04,1.16,256348,0
2017-03-02,1.14,1.17,1.06,1.06,274189,0
2017-03-03,1.07,1.12,1.05,1.1,211357,0
2017-03-06,1.1,1.11,1,1,364899,0
2017-03-07,1,1.02,0.9733,0.985,314532,0
2017-03-08,0.98,1.02,0.98,0.9901,188889,0
2017-03-09,0.99,1.01,0.97,0.99,165194,0
2017-03-10,0.975,0.99,0.975,0.99,206864,0
2017-03-13,0.989,1.0299,0.975,1.01,203423,0
2017-03-14,1.02,1.038,0.98,0.98,174647,0
2017-03-15,0.9968,1.07,0.9801,1.07,404674,0
2017-03-16,1.08,1.09,1.01,1.04,227440,0
2017-03-17,1.06,1.06,1.01,1.03,98339,0
2017-03-20,1.03,1.04,1.01,1.03,116124,0
2017-03-21,1.03,1.15,1.03,1.13,460636,0
2017-03-22,1.16,1.22,1.13,1.145,305613,0
2017-03-23,1.13,1.15,1.11,1.15,163050,0
2017-03-24,1.15,1.15,1.11,1.12,96166,0
2017-03-27,1.14,1.15,1.1,1.11,153177,0
2017-03-28,1.1,1.11,1.05,1.07,187120,0
2017-03-29,1.07,1.13,1.06,1.12,183157,0
2017-03-30,1.1,1.1,1.05,1.065,164611,0
2017-03-31,1.09,1.18,1.0822,1.18,344077,0
2017-04-03,1.16,1.19,1.13,1.13,129066,0
2017-04-04,1.15,1.2,1.15,1.2,280223,0
2017-04-05,1.2,1.31,1.2,1.29,467685,0
2017-04-06,1.28,1.38,1.28,1.35,554446,0
2017-04-07,1.4,1.41,1.23,1.29,488414,0
2017-04-10,1.29,1.29,1.23,1.29,245379,0
2017-04-11,1.3,1.39,1.3,1.37,347844,0
2017-04-12,1.51,1.71,1.5,1.65,2849703,0
2017-04-13,1.66,1.75,1.56,1.72,1238536,0
2017-04-17,1.71,1.72,1.55,1.59,831669,0
2017-04-18,1.62,1.62,1.58,1.6,282370,0
2017-04-19,1.52,1.5999,1.45,1.48,635210,0
2017-04-20,1.47,1.57,1.4698,1.57,271740,0
2017-04-21,1.59,1.59,1.5,1.5,273587,0
2017-04-24,1.45,1.58,1.45,1.58,338666,0
2017-04-25,1.56,1.56,1.45,1.45,352106,0
2017-04-26,1.47,1.59,1.45,1.55,516190,0
2017-04-27,1.53,1.55,1.48,1.5,312729,0
2017-04-28,1.47,1.53,1.46,1.47,201768,0
2017-05-01,1.48,1.49,1.42,1.44,231675,0
2017-05-02,1.41,1.44,1.41,1.44,222373,0
2017-05-03,1.43,1.48,1.39,1.45,348696,0
2017-05-04,1.42,1.43,1.35,1.35,462450,0
2017-05-05,1.35,1.42,1.34,1.38,296211,0
2017-05-08,1.39,1.39,1.27,1.31,430953,0
2017-05-09,1.31,1.37,1.26,1.3,270101,0
2017-05-10,1.31,1.32,1.26,1.29,520576,0
2017-05-11,1.29,1.3192,1.28,1.3,244093,0
2017-05-12,1.34,1.435,1.31,1.42,478516,0
2017-05-15,1.48,1.48,1.3,1.36,445090,0
2017-05-16,1.38,1.39,1.31,1.33,276913,0
2017-05-17,1.35,1.41,1.31,1.35,411143,0
2017-05-18,1.34,1.35,1.28,1.31,330931,0
2017-05-19,1.4,1.4,1.27,1.29,203515,0
2017-05-22,1.27,1.33,1.26,1.31,185356,0
2017-05-23,1.33,1.33,1.25,1.27,237625,0
2017-05-24,1.25,1.2854,1.24,1.26,182203,0
2017-05-25,1.26,1.42,1.26,1.42,682476,0
2017-05-26,1.43,1.48,1.412,1.45,316782,0
2017-05-30,1.44,1.44,1.33,1.34,253482,0
2017-05-31,1.36,1.37,1.3,1.32,203198,0
2017-06-01,1.29,1.34,1.29,1.33,141388,0
2017-06-02,1.33,1.4,1.32,1.38,166975,0
2017-06-05,1.4,1.44,1.38,1.41,158987,0
2017-06-06,1.42,1.53,1.41,1.44,472587,0
2017-06-07,1.44,1.5,1.4,1.43,193621,0
2017-06-08,1.4,1.4138,1.34,1.38,311354,0
2017-06-09,1.38,1.4,1.335,1.34,173330,0
2017-06-12,1.32,1.37,1.3,1.33,206120,0
2017-06-13,1.32,1.4,1.32,1.385,111596,0
2017-06-14,1.42,1.4418,1.35,1.35,267297,0
2017-06-15,1.35,1.36,1.32,1.36,111763,0
2017-06-16,1.4,1.4,1.31,1.34,151662,0
2017-06-19,1.34,1.37,1.32,1.34,161984,0
2017-06-20,1.34,1.4,1.3,1.4,165378,0
2017-06-21,1.4,1.4,1.34,1.34,117057,0
2017-06-22,1.38,1.4,1.34,1.37,103182,0
2017-06-23,1.36,1.39,1.34,1.37,146561,0
2017-06-26,1.36,1.36,1.33,1.36,96231,0
2017-06-27,1.34,1.36,1.34,1.34,79507,0
2017-06-28,1.32,1.34,1.31,1.32,102317,0
2017-06-29,1.3,1.35,1.29,1.3,125754,0
2017-06-30,1.32,1.32,1.24,1.26,237619,0
2017-07-03,1.24,1.25,1.1,1.15,476685,0
2017-07-05,1.15,1.2,1.15,1.19,239219,0
2017-07-06,1.16,1.19,1.16,1.18,124448,0
2017-07-07,1.16,1.18,1.14,1.14,344127,0
2017-07-10,1.13,1.1701,1.12,1.17,240715,0
2017-07-11,1.17,1.17,1.1,1.13,259906,0
2017-07-12,1.12,1.17,1.12,1.16,236017,0
2017-07-13,1.14,1.17,1.11,1.14,163017,0
2017-07-14,1.16,1.2,1.16,1.18,229688,0
2017-07-17,1.2,1.25,1.2,1.23,171426,0
2017-07-18,1.25,1.26,1.23,1.25,248478,0
2017-07-19,1.27,1.29,1.22,1.22,174674,0
2017-07-20,1.2,1.2362,1.2,1.21,105015,0
2017-07-21,1.24,1.265,1.22,1.24,91100,0
2017-07-24,1.27,1.27,1.22,1.2292,104406,0
2017-07-25,1.22,1.25,1.2,1.25,144532,0
2017-07-26,1.21,1.26,1.21,1.235,189180,0
2017-07-27,1.26,1.26,1.19,1.2,118742,0
2017-07-28,1.19,1.21,1.1841,1.19,157029,0
2017-07-31,1.18,1.2,1.16,1.18,325862,0
2017-08-01,1.19,1.205,1.18,1.19,210758,0
2017-08-02,1.19,1.2,1.15,1.16,165607,0
2017-08-03,1.16,1.161,1.1,1.12,279150,0
2017-08-04,1.1,1.11,1.05,1.1084,292236,0
2017-08-07,1.09,1.11,1.088,1.11,133769,0
2017-08-08,1.09,1.12,1.09,1.1,193909,0
2017-08-09,1.11,1.14,1.11,1.12,116764,0
2017-08-10,1.1,1.15,1.08,1.085,171582,0
2017-08-11,1.11,1.11,1.0688,1.1,140072,0
2017-08-14,1.1,1.18,1.1,1.12,179730,0
2017-08-15,1.15,1.15,1.06,1.08,255335,0
2017-08-16,1.06,1.1211,1.06,1.12,165537,0
2017-08-17,1.14,1.14,1.0838,1.095,126389,0
2017-08-18,1.1,1.13,1.1,1.12,64654,0
2017-08-21,1.12,1.14,1.08,1.11,120723,0
2017-08-22,1.12,1.12,1.1,1.105,44100,0
2017-08-23,1.12,1.14,1.08,1.12,213261,0
2017-08-24,1.11,1.13,1.1,1.13,129420,0
2017-08-25,1.14,1.14,1.09,1.1,228962,0
2017-08-28,1.13,1.17,1.1134,1.16,380524,0
2017-08-29,1.19,1.2,1.16,1.19,260030,0
2017-08-30,1.19,1.19,1.12,1.19,99867,0
2017-08-31,1.18,1.23,1.15,1.18,310950,0
2017-09-01,1.19,1.21,1.15,1.21,191856,0
2017-09-05,1.3,1.32,1.21,1.24,368939,0
2017-09-06,1.25,1.27,1.25,1.255,189513,0
2017-09-07,1.26,1.32,1.25,1.31,395961,0
2017-09-08,1.28,1.3001,1.25,1.25,211485,0
2017-09-11,1.24,1.24,1.19,1.19,304134,0
2017-09-12,1.18,1.25,1.17,1.19,198852,0
2017-09-13,1.2,1.23,1.17,1.2,259637,0
2017-09-14,1.2,1.24,1.19,1.22,108467,0
2017-09-15,1.24,1.299,1.1741,1.2,403641,0
2017-09-18,1.19,1.1985,1.18,1.185,126100,0
2017-09-19,1.18,1.19,1.12,1.16,284298,0
2017-09-20,1.16,1.23,1.13,1.16,230873,0
2017-09-21,1.14,1.18,1.131,1.15,151043,0
2017-09-22,1.15,1.1642,1.12,1.13,189178,0
2017-09-25,1.12,1.19,1.12,1.17,153899,0
2017-09-26,1.16,1.17,1.12,1.12,99294,0
2017-09-27,1.1,1.22,1.08,1.22,428726,0
2017-09-28,1.18,1.1901,1.13,1.17,264924,0
2017-09-29,1.16,1.19,1.14,1.15,101359,0
2017-10-02,1.13,1.16,1.1132,1.1301,140240,0
2017-10-03,1.12,1.1452,1.1,1.1177,102246,0
2017-10-04,1.17,1.22,1.12,1.21,449778,0
2017-10-05,1.23,1.24,1.18,1.23,189747,0
2017-10-06,1.23,1.23,1.17,1.19,174361,0
2017-10-09,1.2,1.2,1.17,1.18,99405,0
2017-10-10,1.2,1.23,1.19,1.2,180725,0
2017-10-11,1.2,1.22,1.16,1.171,119865,0
2017-10-12,1.16,1.18,1.14,1.18,122800,0
2017-10-13,1.17,1.2,1.15,1.16,97097,0
2017-10-16,1.18,1.18,1.14,1.17,156080,0
2017-10-17,1.1,1.15,1.0832,1.13,227618,0
2017-10-18,1.11,1.1452,1.1,1.139,109708,0
2017-10-19,1.15,1.15,1.13,1.14,74480,0
2017-10-20,1.12,1.1465,1.11,1.1301,127127,0
2017-10-23,1.12,1.14,1.1,1.14,147548,0
2017-10-24,1.12,1.15,1.1,1.12,136154,0
2017-10-25,1.11,1.125,1.06,1.065,196056,0
2017-10-26,1.06,1.08,1.04,1.05,447654,0
2017-10-27,1.05,1.06,1.01,1.0112,274107,0
2017-10-30,1.01,1.02,1,1.01,320933,0
2017-10-31,1,1.045,1,1.03,217269,0
2017-11-01,1.06,1.06,1,1,279964,0
2017-11-02,1,1.021,0.8821,0.9099,746954,0
2017-11-03,0.9,0.94,0.9,0.9089,333670,0
2017-11-06,0.91,0.9701,0.88,0.96,490573,0
2017-11-07,0.96,0.99,0.92,0.9595,237297,0
2017-11-08,0.98,1.01,0.95,0.9668,250044,0
2017-11-09,0.94,0.97,0.9177,0.9455,350534,0
2017-11-10,0.95,0.9555,0.9055,0.9219,196553,0
