Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,1.25,1.32,1.2,1.26,284000,0
2005-02-28,1.25,1.25,1.18,1.25,62300,0
2005-03-01,1.2,1.24,1.11,1.19,120200,0
2005-03-02,1.2,1.33,1.15,1.23,254500,0
2005-03-03,1.24,1.26,1.14,1.18,253600,0
2005-03-04,1.21,1.21,1.15,1.19,116400,0
2005-03-07,1.15,1.21,1.15,1.18,37100,0
2005-03-08,1.16,1.24,1.16,1.18,86400,0
2005-03-09,1.18,1.2,1.16,1.19,27400,0
2005-03-10,1.2,1.2,1.15,1.19,85900,0
2005-03-11,1.19,1.2,1.15,1.17,73000,0
2005-03-14,1.15,1.2,1.06,1.16,214500,0
2005-03-15,1.16,1.17,1.12,1.14,65700,0
2005-03-16,1.13,1.15,1.07,1.1,136300,0
2005-03-17,1.09,1.1,1.04,1.04,79600,0
2005-03-18,1.05,1.07,0.99,1,174300,0
2005-03-21,1.08,1.09,1.01,1.06,112700,0
2005-03-22,1.08,1.08,1.04,1.05,24900,0
2005-03-23,1.03,1.07,0.98,1,96700,0
2005-03-24,0.99,1.05,0.99,1.04,35100,0
2005-03-28,1.05,1.05,0.98,1.02,46100,0
2005-03-29,1,1,0.88,0.94,126600,0
2005-03-30,0.94,1.07,0.9,1.05,274100,0
2005-03-31,1.07,1.07,0.99,1.02,126500,0
2005-04-01,1.02,1.05,0.99,1.02,107900,0
2005-04-04,1.02,1.03,0.96,0.99,137000,0
2005-04-05,0.97,1,0.93,0.97,50900,0
2005-04-06,0.97,0.97,0.85,0.91,272000,0
2005-04-07,0.92,0.92,0.89,0.89,67100,0
2005-04-08,0.89,0.98,0.88,0.95,75500,0
2005-04-11,0.96,1.02,0.96,0.99,83400,0
2005-04-12,0.97,1,0.95,0.98,68800,0
2005-04-13,1,1,0.92,0.97,43800,0
2005-04-14,0.94,0.94,0.9,0.9,98500,0
2005-04-15,0.9,0.91,0.82,0.89,115400,0
2005-04-18,0.88,0.96,0.88,0.96,112200,0
2005-04-19,0.95,0.96,0.9,0.92,106900,0
2005-04-20,0.9,0.93,0.86,0.88,145300,0
2005-04-21,0.86,0.91,0.85,0.89,214900,0
2005-04-22,0.89,0.9,0.85,0.88,89500,0
2005-04-25,0.86,0.92,0.85,0.92,86700,0
2005-04-26,0.9,0.9,0.85,0.88,39500,0
2005-04-27,0.9,0.9,0.78,0.8,149700,0
2005-04-28,0.8,0.83,0.78,0.81,175400,0
2005-04-29,0.82,0.91,0.78,0.88,167300,0
2005-05-02,0.88,0.89,0.8,0.82,80200,0
2005-05-03,0.81,0.84,0.77,0.79,187300,0
2005-05-04,0.79,0.9,0.78,0.9,116000,0
2005-05-05,0.94,0.95,0.9,0.93,42900,0
2005-05-06,0.93,0.95,0.9,0.9,56100,0
2005-05-09,0.9,0.9,0.86,0.87,23900,0
2005-05-10,0.86,0.88,0.8,0.84,12500,0
2005-05-11,0.85,0.85,0.76,0.77,71600,0
2005-05-12,0.77,0.8,0.75,0.77,140800,0
2005-05-13,0.74,0.77,0.74,0.77,44200,0
2005-05-16,0.77,0.8,0.77,0.79,11700,0
2005-05-17,0.81,0.84,0.76,0.76,53700,0
2005-05-18,0.78,0.79,0.75,0.79,106200,0
2005-05-19,0.8,0.84,0.76,0.78,102200,0
2005-05-20,0.78,0.79,0.71,0.74,98000,0
2005-05-23,0.75,0.79,0.75,0.76,97700,0
2005-05-24,0.75,0.77,0.75,0.75,14100,0
2005-05-25,0.73,0.75,0.7,0.71,107500,0
2005-05-26,0.73,0.75,0.72,0.75,162000,0
2005-05-27,0.75,0.83,0.75,0.78,90500,0
2005-05-31,0.79,0.82,0.78,0.78,34000,0
2005-06-01,0.75,0.85,0.75,0.8,64500,0
2005-06-02,0.83,0.85,0.8,0.8,80700,0
2005-06-03,0.8,0.81,0.77,0.8,64600,0
2005-06-06,0.79,0.82,0.79,0.82,37700,0
2005-06-07,0.83,0.83,0.78,0.8,11400,0
2005-06-08,0.8,0.8,0.75,0.77,46100,0
2005-06-09,0.76,0.77,0.73,0.76,61600,0
2005-06-10,0.76,0.85,0.75,0.8,227600,0
2005-06-13,0.85,0.88,0.84,0.85,126300,0
2005-06-14,0.85,0.92,0.85,0.9,155600,0
2005-06-15,0.92,0.95,0.87,0.92,111800,0
2005-06-16,0.95,1.05,0.91,1.02,272500,0
2005-06-17,1.04,1.1,1,1.06,169100,0
2005-06-20,1.09,1.15,0.98,0.98,223300,0
2005-06-21,0.98,1.06,0.94,1.04,190300,0
2005-06-22,1.05,1.09,0.95,1,291000,0
2005-06-23,1.06,1.13,0.98,1.07,320800,0
2005-06-24,1.08,1.09,1,1.05,108800,0
2005-06-27,1.09,1.09,1.01,1.04,69900,0
2005-06-28,1,1.05,0.99,1.02,95100,0
2005-06-29,1.03,1.09,0.98,1.03,145400,0
2005-06-30,1.05,1.09,0.97,1.08,154300,0
2005-07-01,1.04,1.09,0.97,1.03,162800,0
2005-07-05,1.09,1.11,1.02,1.1,102200,0
2005-07-06,1.1,1.18,1.1,1.15,417400,0
2005-07-07,1.14,1.19,1.1,1.17,280900,0
2005-07-08,1.19,1.2,1.16,1.2,261200,0
2005-07-11,1.19,1.19,1.15,1.19,29100,0
2005-07-12,1.17,1.22,1.15,1.22,186500,0
2005-07-13,1.22,1.22,1.17,1.2,46200,0
2005-07-14,1.17,1.18,1.16,1.17,56000,0
2005-07-15,1.16,1.17,1.09,1.14,87700,0
2005-07-18,1.15,1.15,1.01,1.04,163800,0
2005-07-19,1.06,1.06,0.99,1.04,36500,0
2005-07-20,1.03,1.12,1.03,1.09,64800,0
2005-07-21,1.13,1.13,1.04,1.09,65400,0
2005-07-22,1.07,1.09,1.05,1.06,94000,0
2005-07-25,1.06,1.14,1.06,1.14,156900,0
2005-07-26,1.14,1.15,1.08,1.08,95200,0
2005-07-27,1.08,1.12,1.07,1.09,50700,0
2005-07-28,1.1,1.1,1.05,1.07,46900,0
2005-07-29,1.07,1.07,1.06,1.06,61300,0
2005-08-01,1.06,1.1,1.06,1.09,31800,0
2005-08-02,1.09,1.1,1.04,1.1,73700,0
2005-08-03,1.09,1.1,1.04,1.06,43600,0
2005-08-04,1.05,1.09,0.89,1.01,389400,0
2005-08-05,1,1.05,0.98,1.04,48900,0
2005-08-08,1.01,1.05,0.99,0.99,85800,0
2005-08-09,0.96,1.02,0.91,0.97,134400,0
2005-08-10,0.97,0.97,0.92,0.95,105400,0
2005-08-11,0.95,0.96,0.91,0.96,70700,0
2005-08-12,0.95,0.95,0.92,0.95,53700,0
2005-08-15,0.93,0.95,0.91,0.95,176500,0
2005-08-16,0.96,0.98,0.91,0.93,149600,0
2005-08-17,0.93,0.95,0.91,0.92,54900,0
2005-08-18,0.91,0.91,0.86,0.87,108700,0
2005-08-19,0.88,0.93,0.87,0.88,53000,0
2005-08-22,0.86,0.87,0.78,0.82,230100,0
2005-08-23,0.84,0.87,0.8,0.87,226300,0
2005-08-24,0.83,0.95,0.83,0.9,207400,0
2005-08-25,0.9,0.93,0.87,0.9,170900,0
2005-08-26,0.9,0.92,0.87,0.91,136300,0
2005-08-29,0.91,0.92,0.9,0.92,76000,0
2005-08-30,0.92,0.93,0.89,0.91,142000,0
2005-08-31,0.9,0.91,0.85,0.91,131700,0
2005-09-01,0.9,0.9,0.84,0.89,267400,0
2005-09-02,0.8,0.94,0.8,0.91,321800,0
2005-09-06,0.92,0.94,0.9,0.93,182900,0
2005-09-07,0.92,0.93,0.9,0.93,72300,0
2005-09-08,0.91,0.92,0.88,0.9,75700,0
2005-09-09,0.89,0.91,0.83,0.88,64100,0
2005-09-12,0.83,0.92,0.83,0.89,83400,0
2005-09-13,0.87,0.88,0.83,0.88,117600,0
2005-09-14,0.9,0.9,0.86,0.87,19400,0
2005-09-15,0.87,0.92,0.87,0.9,93500,0
2005-09-16,0.9,0.9,0.84,0.86,66600,0
2005-09-19,0.84,0.85,0.81,0.85,193400,0
2005-09-20,0.86,0.86,0.84,0.85,42500,0
2005-09-21,0.86,0.88,0.83,0.83,58100,0
2005-09-22,0.86,0.86,0.83,0.85,69400,0
2005-09-23,0.85,0.93,0.85,0.92,200300,0
2005-09-26,0.93,1,0.86,0.98,365200,0
2005-09-27,0.97,0.98,0.91,0.93,112700,0
2005-09-28,0.93,0.95,0.88,0.92,142500,0
2005-09-29,0.91,0.94,0.86,0.87,177300,0
2005-09-30,0.89,1,0.87,1,349800,0
2005-10-03,1,1.09,0.99,1.04,261600,0
2005-10-04,1.02,1.04,0.98,0.98,197200,0
2005-10-05,0.99,1,0.9,0.91,127300,0
2005-10-06,0.93,0.95,0.86,0.86,439800,0
2005-10-07,0.89,0.99,0.89,0.95,69700,0
2005-10-10,0.97,0.97,0.93,0.96,17800,0
2005-10-11,0.96,1,0.91,0.98,95800,0
2005-10-12,0.97,0.99,0.91,0.95,72000,0
2005-10-13,0.92,0.99,0.92,0.99,82300,0
2005-10-14,0.98,1.04,0.95,1,127600,0
2005-10-17,1,1.05,0.95,1.05,175000,0
2005-10-18,1.05,1.13,1.03,1.08,256800,0
2005-10-19,1.1,1.2,1.05,1.08,784600,0
2005-10-20,1.14,1.14,1,1.07,254800,0
2005-10-21,1.07,1.14,1.07,1.11,471200,0
2005-10-24,1.14,1.15,1.12,1.14,138000,0
2005-10-25,1.15,1.2,1.15,1.19,346200,0
2005-10-26,1.2,1.28,1.16,1.19,552900,0
2005-10-27,1.19,1.2,1.1,1.11,120800,0
2005-10-28,1.09,1.22,1.09,1.22,113500,0
2005-10-31,1.24,1.25,1.09,1.14,235100,0
2005-11-01,1.17,1.2,1.13,1.14,154200,0
2005-11-02,1.15,1.19,1.14,1.19,74100,0
2005-11-03,1.17,1.18,1.11,1.13,189100,0
2005-11-04,1.18,1.19,1.14,1.19,86100,0
2005-11-07,1.19,1.2,1.16,1.19,143700,0
2005-11-08,1.19,1.29,1.17,1.26,404300,0
2005-11-09,1.28,1.29,1.2,1.26,271100,0
2005-11-10,1.28,1.29,1.2,1.24,124700,0
2005-11-11,1.21,1.27,1.17,1.27,166200,0
2005-11-14,1.2,1.24,1.2,1.23,103500,0
2005-11-15,1.25,1.25,1.16,1.16,80100,0
2005-11-16,1.18,1.21,1.15,1.2,84200,0
2005-11-17,1.16,1.17,1.13,1.16,77100,0
2005-11-18,1.18,1.21,1.14,1.19,94300,0
2005-11-21,1.19,1.25,1.15,1.19,37500,0
2005-11-22,1.17,1.26,1.14,1.17,213400,0
2005-11-23,1.19,1.21,1.15,1.19,92400,0
2005-11-25,1.22,1.25,1.2,1.23,18600,0
2005-11-28,1.25,1.25,1.17,1.24,175700,0
2005-11-29,1.26,1.42,1.22,1.26,1917900,0
2005-11-30,1.29,1.29,1.19,1.2,265600,0
2005-12-01,1.21,1.24,1.19,1.22,276500,0
2005-12-02,1.25,1.27,1.22,1.23,333400,0
2005-12-05,1.2,1.33,1.18,1.31,197500,0
2005-12-06,1.38,1.4,1.32,1.36,477300,0
2005-12-07,1.39,1.5,1.35,1.48,800300,0
2005-12-08,1.49,1.49,1.4,1.41,287700,0
2005-12-09,1.43,1.45,1.33,1.42,182800,0
2005-12-12,1.45,1.52,1.39,1.49,341000,0
2005-12-13,1.49,1.49,1.36,1.41,240900,0
2005-12-14,1.44,1.45,1.34,1.4,140800,0
2005-12-15,1.35,1.45,1.35,1.4,92500,0
2005-12-16,1.41,1.41,1.35,1.36,177900,0
2005-12-19,1.34,1.39,1.31,1.33,104000,0
2005-12-20,1.32,1.38,1.31,1.38,105100,0
2005-12-21,1.35,1.43,1.35,1.41,184800,0
2005-12-22,1.37,1.45,1.37,1.41,150700,0
2005-12-23,1.42,1.45,1.37,1.41,81500,0
2005-12-27,1.43,1.45,1.38,1.43,136800,0
2005-12-28,1.41,1.44,1.38,1.44,180000,0
2005-12-29,1.44,1.51,1.4,1.47,212800,0
2005-12-30,1.48,1.61,1.47,1.55,689100,0
2006-01-03,1.59,1.6,1.45,1.54,210100,0
2006-01-04,1.55,1.68,1.55,1.59,331000,0
2006-01-05,1.63,1.63,1.51,1.53,234200,0
2006-01-06,1.55,1.6,1.47,1.5,212000,0
2006-01-09,1.5,1.51,1.45,1.5,176400,0
2006-01-10,1.49,1.5,1.45,1.47,120000,0
2006-01-11,1.45,1.5,1.4,1.45,345200,0
2006-01-12,1.42,1.45,1.4,1.42,143800,0
2006-01-13,1.42,1.42,1.38,1.41,302900,0
2006-01-17,1.4,1.4,1.36,1.38,110200,0
2006-01-18,1.38,1.5,1.36,1.44,1340300,0
2006-01-19,1.5,1.5,1.41,1.44,733800,0
2006-01-20,1.45,1.47,1.4,1.42,313600,0
2006-01-23,1.45,1.49,1.44,1.49,194300,0
2006-01-24,1.52,1.54,1.48,1.53,245300,0
2006-01-25,1.57,1.59,1.5,1.51,309900,0
2006-01-26,1.59,1.59,1.44,1.5,291800,0
2006-01-27,1.51,1.53,1.45,1.46,127200,0
2006-01-30,1.46,1.49,1.42,1.45,134400,0
2006-01-31,1.43,1.43,1.39,1.4,372600,0
2006-02-01,1.4,1.41,1.35,1.41,187400,0
2006-02-02,1.41,1.45,1.37,1.39,274800,0
2006-02-03,1.39,1.39,1.35,1.38,75700,0
2006-02-06,1.38,1.46,1.38,1.46,84100,0
2006-02-07,1.47,1.48,1.42,1.42,74300,0
2006-02-08,1.4,1.42,1.36,1.41,178500,0
2006-02-09,1.4,1.44,1.36,1.43,58200,0
2006-02-10,1.4,1.41,1.37,1.39,103200,0
2006-02-13,1.4,1.4,1.1,1.33,401200,0
2006-02-14,1.31,1.44,1.3,1.39,275800,0
2006-02-15,1.39,1.42,1.33,1.38,231500,0
2006-02-16,1.33,1.45,1.33,1.41,122000,0
2006-02-17,1.45,1.45,1.37,1.43,149500,0
2006-02-21,1.41,1.42,1.36,1.38,110400,0
2006-02-22,1.45,1.52,1.4,1.49,631100,0
2006-02-23,1.49,1.5,1.46,1.48,292900,0
2006-02-24,1.47,1.47,1.33,1.41,381500,0
2006-02-27,1.41,1.46,1.39,1.42,128200,0
2006-02-28,1.4,1.4,1.3,1.31,703200,0
2006-03-01,1.32,1.37,1.31,1.34,688700,0
2006-03-02,1.35,1.36,1.32,1.36,332800,0
2006-03-03,1.36,1.4,1.35,1.36,140800,0
2006-03-06,1.38,1.39,1.32,1.36,216600,0
2006-03-07,1.34,1.36,1.32,1.36,318700,0
2006-03-08,1.4,1.4,1.33,1.39,344100,0
2006-03-09,1.4,1.43,1.36,1.4,359400,0
2006-03-10,1.39,1.42,1.34,1.4,297100,0
2006-03-13,1.4,1.4,1.38,1.39,78300,0
2006-03-14,1.38,1.42,1.35,1.41,312200,0
2006-03-15,1.38,1.42,1.36,1.41,174900,0
2006-03-16,1.45,1.58,1.45,1.55,1216800,0
2006-03-17,1.55,1.8,1.48,1.8,1451000,0
2006-03-20,1.89,1.89,1.65,1.8,907000,0
2006-03-21,1.8,1.8,1.59,1.73,1041400,0
2006-03-22,1.7,1.79,1.64,1.77,412400,0
2006-03-23,1.77,1.77,1.67,1.75,379500,0
2006-03-24,1.61,1.75,1.61,1.73,609500,0
2006-03-27,1.7,1.72,1.61,1.7,417700,0
2006-03-28,1.68,1.75,1.64,1.64,227900,0
2006-03-29,1.62,1.69,1.59,1.68,471200,0
2006-03-30,1.7,1.71,1.6,1.64,347400,0
2006-03-31,1.64,1.68,1.61,1.62,248400,0
2006-04-03,1.61,1.65,1.57,1.59,380500,0
2006-04-04,1.56,1.59,1.47,1.5,738300,0
2006-04-05,1.5,1.54,1.44,1.51,374800,0
2006-04-06,1.54,1.56,1.49,1.55,207700,0
2006-04-07,1.58,1.58,1.45,1.55,259800,0
2006-04-10,1.55,1.59,1.45,1.54,401100,0
2006-04-11,1.51,1.54,1.46,1.52,164600,0
2006-04-12,1.47,1.5,1.45,1.5,216200,0
2006-04-13,1.47,1.61,1.44,1.59,503400,0
2006-04-17,1.51,1.63,1.51,1.59,300300,0
2006-04-18,1.56,1.69,1.56,1.69,410300,0
2006-04-19,1.7,1.7,1.62,1.67,246600,0
2006-04-20,1.62,1.7,1.6,1.68,226100,0
2006-04-21,1.7,1.75,1.62,1.67,382200,0
2006-04-24,1.63,1.67,1.61,1.65,155300,0
2006-04-25,1.61,1.65,1.55,1.6,205100,0
2006-04-26,1.63,1.65,1.56,1.58,228500,0
2006-04-27,1.6,1.67,1.56,1.65,412100,0
2006-04-28,1.6,1.74,1.56,1.72,407200,0
2006-05-01,1.66,1.72,1.6,1.61,194700,0
2006-05-02,1.6,1.67,1.56,1.62,226600,0
2006-05-03,1.62,1.62,1.54,1.55,207100,0
2006-05-04,1.55,1.55,1.47,1.5,340900,0
2006-05-05,1.46,1.52,1.44,1.49,410700,0
2006-05-08,1.46,1.52,1.42,1.51,294600,0
2006-05-09,1.5,1.58,1.47,1.56,325000,0
2006-05-10,1.49,1.55,1.47,1.51,187200,0
2006-05-11,1.45,1.51,1.41,1.5,250800,0
2006-05-12,1.5,1.52,1.42,1.49,156600,0
2006-05-15,1.42,1.48,1.35,1.47,377100,0
2006-05-16,1.47,1.47,1.37,1.46,114300,0
2006-05-17,1.39,1.45,1.34,1.45,205500,0
2006-05-18,1.41,1.45,1.37,1.45,77500,0
2006-05-19,1.45,1.45,1.22,1.32,775400,0
2006-05-22,1.32,1.32,1.14,1.3,751300,0
2006-05-23,1.27,1.28,1.2,1.22,381400,0
2006-05-24,1.25,1.25,1.17,1.21,160900,0
2006-05-25,1.23,1.3,1.18,1.28,203400,0
2006-05-26,1.31,1.36,1.21,1.36,431500,0
2006-05-30,1.37,1.4,1.31,1.36,493500,0
2006-05-31,1.36,1.38,1.28,1.37,462800,0
2006-06-01,1.4,1.4,1.26,1.34,493100,0
2006-06-02,1.35,1.37,1.32,1.32,223300,0
2006-06-05,1.34,1.34,1.28,1.33,214100,0
2006-06-06,1.3,1.36,1.28,1.3,296500,0
2006-06-07,1.27,1.32,1.27,1.3,118200,0
2006-06-08,1.29,1.31,1.22,1.3,211600,0
2006-06-09,1.3,1.33,1.25,1.3,162000,0
2006-06-12,1.28,1.29,1.19,1.24,256400,0
2006-06-13,1.21,1.26,1.13,1.19,250300,0
2006-06-14,1.14,1.19,1.09,1.17,330000,0
2006-06-15,1.17,1.25,1.1,1.17,218200,0
2006-06-16,1.2,1.3,1.18,1.19,108700,0
2006-06-19,1.23,1.23,1.15,1.2,203100,0
2006-06-20,1.19,1.19,1.12,1.15,76100,0
2006-06-21,1.14,1.19,1.14,1.18,77700,0
2006-06-22,1.17,1.17,1.15,1.15,58300,0
2006-06-23,1.16,1.2,1.14,1.2,35100,0
2006-06-26,1.25,1.25,1.12,1.15,104700,0
2006-06-27,1.2,1.2,1.1,1.2,87200,0
2006-06-28,1.2,1.2,1.1,1.14,97500,0
2006-06-29,1.17,1.18,1.09,1.16,303700,0
2006-06-30,1.18,1.18,1.11,1.15,71000,0
2006-07-03,1.11,1.17,1.11,1.15,52700,0
2006-07-05,1.18,1.18,1.1,1.13,233300,0
2006-07-06,1.15,1.19,1.12,1.17,52700,0
2006-07-07,1.15,1.19,1.11,1.16,105200,0
2006-07-10,1.15,1.17,1.1,1.11,110400,0
2006-07-11,1.12,1.14,1.05,1.1,82500,0
2006-07-12,1.04,1.1,1.02,1.1,157700,0
2006-07-13,1.08,1.11,1.02,1.04,141100,0
2006-07-14,1.1,1.14,1.03,1.1,107500,0
2006-07-17,1.05,1.1,1.02,1.1,105000,0
2006-07-18,1.15,1.25,1.11,1.13,596800,0
2006-07-19,1.14,1.28,1.05,1.24,563600,0
2006-07-20,1.24,1.24,1.1,1.16,122400,0
2006-07-21,1.2,1.2,1.09,1.11,86700,0
2006-07-24,1.16,1.16,1.03,1.08,83500,0
2006-07-25,1.07,1.12,1.06,1.11,101400,0
2006-07-26,1.1,1.15,1.1,1.14,26400,0
2006-07-27,1.11,1.15,1.1,1.12,47800,0
2006-07-28,1.11,1.12,1.07,1.12,43300,0
2006-07-31,1.11,1.12,1.06,1.1,63600,0
2006-08-01,1.08,1.09,1.06,1.09,18700,0
2006-08-02,1.08,1.09,1.05,1.07,44100,0
2006-08-03,1.11,1.12,1.06,1.1,56000,0
2006-08-04,1.06,1.1,1.05,1.1,6300,0
2006-08-07,1.09,1.09,1.03,1.06,166100,0
2006-08-08,1.06,1.06,0.99,1.03,245000,0
2006-08-09,1.02,1.02,0.98,0.99,132700,0
2006-08-10,0.98,1,0.95,0.96,156600,0
2006-08-11,0.99,1,0.94,0.95,218400,0
2006-08-14,0.95,0.98,0.9,0.92,129900,0
2006-08-15,0.92,0.93,0.86,0.89,138800,0
2006-08-16,0.89,0.91,0.88,0.89,100000,0
2006-08-17,0.89,0.9,0.86,0.88,178200,0
2006-08-18,0.89,0.9,0.86,0.9,135200,0
2006-08-21,0.92,0.95,0.88,0.89,155400,0
2006-08-22,0.9,1.02,0.89,1.02,650700,0
2006-08-23,1.02,1.11,1.02,1.07,562400,0
2006-08-24,1.09,1.1,1.05,1.05,142200,0
2006-08-25,1.05,1.07,1.04,1.06,153900,0
2006-08-28,1.06,1.07,1,1.01,234000,0
2006-08-29,1.02,1.04,0.99,1,158600,0
2006-08-30,1.07,1.14,1.01,1.05,232700,0
2006-08-31,1.08,1.35,1.05,1.35,293000,0
2006-09-01,1.21,1.22,1.12,1.19,231800,0
2006-09-05,1.18,1.19,1.13,1.14,126700,0
2006-09-06,1.12,1.12,1.08,1.09,200100,0
2006-09-07,1.09,1.1,1.05,1.07,63700,0
2006-09-08,1.13,1.13,1.03,1.05,133500,0
2006-09-11,1.05,1.05,0.98,0.98,234900,0
2006-09-12,1,1.04,0.97,1.04,284900,0
2006-09-13,1.12,1.12,1.04,1.05,254000,0
2006-09-14,1.08,1.11,1,1.09,110500,0
2006-09-15,1.1,1.1,1.05,1.07,97200,0
2006-09-18,1.05,1.15,1.05,1.12,182300,0
2006-09-19,1.11,1.21,1.11,1.16,243300,0
2006-09-20,1.17,1.21,1.16,1.2,249800,0
2006-09-21,1.2,1.2,1.12,1.19,278400,0
2006-09-22,1.2,1.2,1.13,1.13,93000,0
2006-09-25,1.15,1.15,1.09,1.12,115300,0
2006-09-26,1.14,1.14,1.07,1.1,96300,0
2006-09-27,1.1,1.11,1.04,1.06,114900,0
2006-09-28,1.07,1.1,1.04,1.05,61900,0
2006-09-29,1.09,1.1,1.01,1.1,208800,0
2006-10-02,1.1,1.1,1.05,1.06,33800,0
2006-10-03,1.04,1.1,1.04,1.05,91700,0
2006-10-04,1.14,1.18,1.06,1.07,607700,0
2006-10-05,1.1,1.13,1.08,1.11,172000,0
2006-10-06,1.14,1.14,1.1,1.11,97300,0
2006-10-09,1.13,1.13,1.1,1.12,93100,0
2006-10-10,1.14,1.14,1.11,1.13,43700,0
2006-10-11,1.14,1.17,1.12,1.14,277400,0
2006-10-12,1.15,1.24,1.13,1.23,189100,0
2006-10-13,1.23,1.31,1.22,1.29,328200,0
2006-10-16,1.3,1.32,1.18,1.22,252600,0
2006-10-17,1.27,1.27,1.16,1.19,121800,0
2006-10-18,1.19,1.23,1.14,1.18,166500,0
2006-10-19,1.17,1.38,1.17,1.37,558600,0
2006-10-20,1.37,1.37,1.26,1.34,129100,0
2006-10-23,1.36,1.36,1.25,1.27,252500,0
2006-10-24,1.28,1.28,1.23,1.23,131300,0
2006-10-25,1.25,1.25,1.2,1.24,106900,0
2006-10-26,1.24,1.25,1.2,1.22,380100,0
2006-10-27,1.19,1.23,1.15,1.23,149000,0
2006-10-30,1.18,1.25,1.18,1.21,120500,0
2006-10-31,1.18,1.28,1.18,1.26,115600,0
2006-11-01,1.28,1.28,1.25,1.26,107200,0
2006-11-02,1.26,1.26,1.22,1.25,50100,0
2006-11-03,1.22,1.23,1.2,1.23,122000,0
2006-11-06,1.18,1.24,1.18,1.23,183200,0
2006-11-07,1.19,1.23,1.19,1.21,70900,0
2006-11-08,1.21,1.35,1.2,1.26,484000,0
2006-11-09,1.27,1.3,1.2,1.21,189600,0
2006-11-10,1.22,1.25,1.21,1.25,84000,0
2006-11-13,1.21,1.29,1.21,1.29,104700,0
2006-11-14,1.29,1.3,1.24,1.28,93600,0
2006-11-15,1.28,1.29,1.22,1.23,74700,0
2006-11-16,1.29,1.29,1.22,1.27,43200,0
2006-11-17,1.25,1.27,1.22,1.26,62600,0
2006-11-20,1.25,1.25,1.17,1.22,288900,0
2006-11-21,1.22,1.24,1.16,1.17,87800,0
2006-11-22,1.16,1.2,1.16,1.19,50200,0
2006-11-24,1.19,1.22,1,1.2,93800,0
2006-11-27,1.2,1.2,1.18,1.18,216300,0
2006-11-28,1.21,1.26,1.2,1.23,151800,0
2006-11-29,1.24,1.28,1.24,1.26,363900,0
2006-11-30,1.27,1.3,1.25,1.29,143300,0
2006-12-01,1.3,1.32,1.27,1.31,208200,0
2006-12-04,1.31,1.31,1.25,1.27,227200,0
2006-12-05,1.25,1.28,1.23,1.25,46700,0
2006-12-06,1.25,1.28,1.05,1.18,2200500,0
2006-12-07,1.2,1.24,1.18,1.21,470000,0
2006-12-08,1.19,1.2,1.18,1.19,96100,0
2006-12-11,1.18,1.19,1.15,1.16,123800,0
2006-12-12,1.16,1.18,1.12,1.16,171900,0
2006-12-13,1.22,1.22,1.14,1.17,84400,0
2006-12-14,1.17,1.18,1.13,1.15,289200,0
2006-12-15,1.15,1.15,1.08,1.15,474600,0
2006-12-18,1.13,1.28,1.13,1.18,1688700,0
2006-12-19,1.21,1.21,1.16,1.2,262500,0
2006-12-20,1.23,1.23,1.17,1.17,335400,0
2006-12-21,1.18,1.22,1.15,1.16,302200,0
2006-12-22,1.19,1.19,1.15,1.18,133100,0
2006-12-26,1.16,1.2,1.15,1.2,199600,0
2006-12-27,1.2,1.24,1.18,1.2,709600,0
2006-12-28,1.23,1.23,1.18,1.21,420100,0
2006-12-29,1.19,1.2,1.16,1.2,305700,0
2007-01-03,1.22,1.24,1.19,1.2,196500,0
2007-01-04,1.2,1.22,1.19,1.19,94900,0
2007-01-05,1.21,1.22,1.18,1.2,57800,0
2007-01-08,1.22,1.25,1.14,1.25,313600,0
2007-01-09,1.22,1.29,1.22,1.28,308600,0
2007-01-10,1.29,1.3,1.13,1.25,171500,0
2007-01-11,1.29,1.29,1.22,1.25,197300,0
2007-01-12,1.27,1.27,1.22,1.25,191400,0
2007-01-16,1.22,1.29,1.21,1.23,153600,0
2007-01-17,1.21,1.27,1.21,1.23,72600,0
2007-01-18,1.22,1.23,1.15,1.19,123100,0
2007-01-19,1.18,1.2,1.16,1.2,79500,0
2007-01-22,1.15,1.2,1.11,1.14,611300,0
2007-01-23,1.11,1.2,1.1,1.13,229600,0
2007-01-24,1.12,1.16,1.1,1.15,116900,0
2007-01-25,1.15,1.17,1.12,1.17,114700,0
2007-01-26,1.18,1.2,1.15,1.18,161000,0
2007-01-29,1.19,1.21,1.14,1.21,246400,0
2007-01-30,1.2,1.24,1.17,1.21,118800,0
2007-01-31,1.23,1.23,1.14,1.18,88000,0
2007-02-01,1.21,1.23,1.17,1.22,227300,0
2007-02-02,1.21,1.27,1.21,1.27,474500,0
2007-02-05,1.22,1.28,1.22,1.25,158500,0
2007-02-06,1.26,1.28,1.2,1.23,99500,0
2007-02-07,1.28,1.28,1.19,1.25,171000,0
2007-02-08,1.27,1.27,1.25,1.27,94900,0
2007-02-09,1.27,1.28,1.23,1.24,175200,0
2007-02-12,1.23,1.25,1.19,1.22,81900,0
2007-02-13,1.23,1.24,1.21,1.23,130899,0
2007-02-14,1.24,1.24,1.22,1.22,45900,0
2007-02-15,1.24,1.24,1.2,1.23,110500,0
2007-02-16,1.21,1.24,1.21,1.22,47100,0
2007-02-20,1.17,1.24,1.17,1.21,60700,0
2007-02-21,1.23,1.25,1.22,1.23,178700,0
2007-02-22,1.23,1.25,1.2,1.24,133800,0
2007-02-23,1.24,1.25,1.21,1.25,98500,0
2007-02-26,1.24,1.26,1.22,1.25,126658,0
2007-02-27,1.24,1.24,1.15,1.18,203300,0
2007-02-28,1.17,1.2,1.13,1.17,129600,0
2007-03-01,1.19,1.19,1.14,1.18,52000,0
2007-03-02,1.13,1.17,1.13,1.15,93200,0
2007-03-05,1.14,1.16,1.09,1.11,69900,0
2007-03-06,1.11,1.17,1.11,1.13,148100,0
2007-03-07,1.13,1.14,1.1,1.11,79700,0
2007-03-08,1.15,1.27,1.15,1.24,646800,0
2007-03-09,1.26,1.28,1.18,1.25,295700,0
2007-03-12,1.24,1.25,1.2,1.25,56300,0
2007-03-13,1.23,1.25,1.2,1.23,26400,0
2007-03-14,1.2,1.23,1.18,1.2,133100,0
2007-03-15,1.22,1.22,1.16,1.19,77300,0
2007-03-16,1.16,1.22,1.13,1.17,138600,0
2007-03-19,1.13,1.2,1.13,1.17,71700,0
2007-03-20,1.17,1.2,1.17,1.18,22400,0
2007-03-21,1.2,1.25,1.17,1.19,113100,0
2007-03-22,1.17,1.2,1.16,1.18,48600,0
2007-03-23,1.16,1.2,1.16,1.2,50000,0
2007-03-26,1.2,1.2,1.16,1.18,82800,0
2007-03-27,1.21,1.24,1.18,1.19,128500,0
2007-03-28,1.2,1.21,1.16,1.17,47800,0
2007-03-29,1.2,1.21,1.18,1.19,125800,0
2007-03-30,1.2,1.34,1.2,1.29,815200,0
2007-04-02,1.3,1.51,1.25,1.46,1717000,0
2007-04-03,1.47,1.52,1.46,1.5,672900,0
2007-04-04,1.51,1.59,1.5,1.59,542500,0
2007-04-05,1.6,1.62,1.48,1.5,704900,0
2007-04-09,1.5,1.57,1.49,1.55,271900,0
2007-04-10,1.57,1.59,1.5,1.53,471200,0
2007-04-11,1.63,1.63,1.48,1.49,901200,0
2007-04-12,1.5,1.5,1.44,1.45,289600,0
2007-04-13,1.45,1.45,1.38,1.42,400200,0
2007-04-16,1.44,1.5,1.42,1.44,285900,0
2007-04-17,1.45,1.5,1.45,1.47,358500,0
2007-04-18,1.46,1.5,1.46,1.48,167400,0
2007-04-19,1.48,1.51,1.46,1.51,184800,0
2007-04-20,1.53,1.53,1.45,1.51,398100,0
2007-04-23,1.52,1.52,1.46,1.49,223300,0
2007-04-24,1.48,1.6,1.47,1.58,302100,0
2007-04-25,1.6,1.61,1.54,1.57,232900,0
2007-04-26,1.58,1.58,1.52,1.58,227700,0
2007-04-27,1.58,1.58,1.53,1.53,209000,0
2007-04-30,1.53,1.53,1.48,1.5,283600,0
2007-05-01,1.5,1.5,1.46,1.5,159800,0
2007-05-02,1.49,1.54,1.48,1.53,229600,0
2007-05-03,1.52,1.53,1.5,1.5,199800,0
2007-05-04,1.54,1.57,1.5,1.54,166300,0
2007-05-07,1.53,1.71,1.52,1.71,578800,0
2007-05-08,1.71,1.72,1.63,1.71,447800,0
2007-05-09,1.7,1.7,1.64,1.7,285700,0
2007-05-10,1.68,1.68,1.61,1.65,276900,0
2007-05-11,1.62,1.74,1.62,1.74,556100,0
2007-05-14,1.74,1.8,1.72,1.76,617500,0
2007-05-15,1.86,1.95,1.79,1.79,1239100,0
2007-05-16,1.82,1.85,1.77,1.77,453100,0
2007-05-17,1.81,1.85,1.77,1.8,480900,0
2007-05-18,1.82,1.85,1.79,1.8,378100,0
2007-05-21,1.81,1.85,1.78,1.78,276825,0
2007-05-22,1.81,1.81,1.67,1.74,480000,0
2007-05-23,1.74,1.74,1.64,1.69,444800,0
2007-05-24,1.75,1.79,1.7,1.78,449700,0
2007-05-25,1.79,1.81,1.76,1.81,228400,0
2007-05-29,1.81,1.81,1.77,1.79,162200,0
2007-05-30,1.79,1.8,1.75,1.79,219400,0
2007-05-31,1.79,1.93,1.77,1.88,654200,0
2007-06-01,1.91,2.04,1.9,2.02,1032900,0
2007-06-04,2.05,2.15,1.98,2.12,1114800,0
2007-06-05,2.15,2.15,1.97,2.06,727800,0
2007-06-06,2.05,2.05,1.95,1.96,503800,0
2007-06-07,1.96,2,1.91,1.97,304700,0
2007-06-08,1.98,1.99,1.9,1.95,206600,0
2007-06-11,1.98,1.98,1.86,1.93,212800,0
2007-06-12,1.91,1.92,1.85,1.87,329800,0
2007-06-13,1.9,1.93,1.85,1.91,389000,0
2007-06-14,1.93,1.96,1.92,1.93,317200,0
2007-06-15,1.95,2.04,1.93,2.04,406000,0
2007-06-18,2.05,2.05,2,2.02,204600,0
2007-06-19,2.04,2.04,1.94,2,196500,0
2007-06-20,2.01,2.02,1.93,1.95,132600,0
2007-06-21,1.95,1.99,1.83,1.9,300000,0
2007-06-22,1.91,1.91,1.75,1.8,473300,0
2007-06-25,1.83,1.85,1.71,1.75,448200,0
2007-06-26,1.75,1.78,1.65,1.77,439200,0
2007-06-27,1.74,1.79,1.69,1.75,378700,0
2007-06-28,1.69,1.78,1.69,1.75,203600,0
2007-06-29,1.77,1.77,1.55,1.58,2472300,0
2007-07-02,1.58,1.66,1.56,1.66,595000,0
2007-07-03,1.68,1.69,1.61,1.62,155000,0
2007-07-05,1.64,1.66,1.6,1.64,166100,0
2007-07-06,1.64,1.67,1.63,1.64,428400,0
2007-07-09,1.68,1.7,1.62,1.7,242900,0
2007-07-10,1.7,1.7,1.65,1.69,261600,0
2007-07-11,1.7,1.73,1.68,1.71,308200,0
2007-07-12,1.73,1.75,1.7,1.73,261600,0
2007-07-13,1.73,1.74,1.68,1.69,230500,0
2007-07-16,1.73,1.73,1.67,1.72,308900,0
2007-07-17,1.74,1.75,1.69,1.72,212300,0
2007-07-18,1.7,1.7,1.65,1.68,176300,0
2007-07-19,1.75,1.83,1.67,1.81,766800,0
2007-07-20,1.77,1.8,1.73,1.78,157600,0
2007-07-23,1.8,1.81,1.73,1.74,135800,0
2007-07-24,1.73,1.75,1.69,1.7,216600,0
2007-07-25,1.78,1.78,1.68,1.7,187600,0
2007-07-26,1.67,1.72,1.62,1.65,148000,0
2007-07-27,1.63,1.67,1.57,1.6,273500,0
2007-07-30,1.61,1.62,1.54,1.59,150200,0
2007-07-31,1.61,1.62,1.55,1.58,58800,0
2007-08-01,1.6,1.6,1.54,1.57,141200,0
2007-08-02,1.55,1.6,1.52,1.57,309200,0
2007-08-03,1.6,1.6,1.5,1.55,305800,0
2007-08-06,1.5,1.55,1.48,1.51,368300,0
2007-08-07,1.49,1.56,1.49,1.55,235600,0
2007-08-08,1.53,1.57,1.49,1.5,307500,0
2007-08-09,1.48,1.5,1.37,1.43,668700,0
2007-08-10,1.38,1.43,1.31,1.36,545200,0
2007-08-13,1.33,1.41,1.25,1.28,952800,0
2007-08-14,1.3,1.41,1.25,1.29,1107200,0
2007-08-15,1.28,1.39,1.28,1.35,573200,0
2007-08-16,1.34,1.34,1.25,1.33,345400,0
2007-08-17,1.34,1.35,1.29,1.3,354100,0
2007-08-20,1.34,1.34,1.28,1.31,129500,0
2007-08-21,1.25,1.39,1.25,1.37,239900,0
2007-08-22,1.39,1.42,1.36,1.41,235100,0
2007-08-23,1.41,1.45,1.38,1.38,242800,0
2007-08-24,1.43,1.44,1.37,1.43,220100,0
2007-08-27,1.43,1.45,1.4,1.43,88900,0
2007-08-28,1.44,1.49,1.41,1.48,343100,0
2007-08-29,1.5,1.5,1.44,1.46,120300,0
2007-08-30,1.47,1.5,1.43,1.48,105500,0
2007-08-31,1.48,1.49,1.43,1.46,159500,0
2007-09-04,1.47,1.51,1.44,1.5,188400,0
2007-09-05,1.46,1.48,1.42,1.44,96800,0
2007-09-06,1.44,1.44,1.39,1.42,152700,0
2007-09-07,1.4,1.41,1.38,1.38,77500,0
2007-09-10,1.38,1.39,1.34,1.34,124700,0
2007-09-11,1.38,1.38,1.35,1.35,40100,0
2007-09-12,1.35,1.4,1.35,1.4,64000,0
2007-09-13,1.4,1.44,1.38,1.42,134100,0
2007-09-14,1.4,1.42,1.38,1.4,81500,0
2007-09-17,1.39,1.42,1.39,1.42,89800,0
2007-09-18,1.41,1.44,1.41,1.44,109500,0
2007-09-19,1.46,1.46,1.42,1.43,125700,0
2007-09-20,1.41,1.45,1.4,1.42,57300,0
2007-09-21,1.42,1.46,1.4,1.42,68200,0
2007-09-24,1.42,1.42,1.38,1.42,153800,0
2007-09-25,1.41,1.44,1.4,1.41,32800,0
2007-09-26,1.4,1.44,1.39,1.4,43900,0
2007-09-27,1.4,1.43,1.4,1.41,68900,0
2007-09-28,1.4,1.44,1.38,1.42,169000,0
2007-10-01,1.41,1.41,1.38,1.4,140600,0
2007-10-02,1.4,1.4,1.36,1.39,75900,0
2007-10-03,1.4,1.4,1.36,1.4,178100,0
2007-10-04,1.4,1.41,1.36,1.39,98300,0
2007-10-05,1.39,1.39,1.33,1.36,468600,0
2007-10-08,1.38,1.38,1.32,1.35,160900,0
2007-10-09,1.32,1.33,1.26,1.3,988500,0
2007-10-10,1.3,1.32,1.28,1.31,135100,0
2007-10-11,1.29,1.4,1.29,1.37,428600,0
2007-10-12,1.4,1.41,1.38,1.4,98900,0
2007-10-15,1.41,1.44,1.37,1.39,47600,0
2007-10-16,1.38,1.41,1.35,1.39,49000,0
2007-10-17,1.4,1.42,1.34,1.38,219100,0
2007-10-18,1.35,1.38,1.33,1.34,145200,0
2007-10-19,1.32,1.34,1.3,1.31,231600,0
2007-10-22,1.29,1.32,1.26,1.29,113200,0
2007-10-23,1.28,1.3,1.15,1.2,585200,0
2007-10-24,1.22,1.23,1.18,1.22,210600,0
2007-10-25,1.22,1.25,1.21,1.23,121700,0
2007-10-26,1.23,1.25,1.2,1.23,108200,0
2007-10-29,1.23,1.23,1.2,1.22,61300,0
2007-10-30,1.2,1.25,1.2,1.24,142300,0
2007-10-31,1.22,1.25,1.22,1.25,116600,0
2007-11-01,1.24,1.25,1.21,1.22,88200,0
2007-11-02,1.2,1.24,1.17,1.17,343700,0
2007-11-05,1.19,1.2,1.15,1.16,693800,0
2007-11-06,1.22,1.22,1.12,1.16,504700,0
2007-11-07,1.16,1.2,1.12,1.17,204400,0
2007-11-08,1.17,1.17,1.09,1.1,553300,0
2007-11-09,1.1,1.13,1.07,1.12,197300,0
2007-11-12,1.12,1.14,1.07,1.1,400000,0
2007-11-13,1.08,1.1,1.05,1.1,429100,0
2007-11-14,1.1,1.15,1.08,1.14,224500,0
2007-11-15,1.17,1.17,1.09,1.11,211700,0
2007-11-16,1.1,1.14,1.1,1.1,487800,0
2007-11-19,1.1,1.14,1.08,1.1,68700,0
2007-11-20,1.1,1.1,1.08,1.09,55300,0
2007-11-21,1.1,1.1,1.02,1.05,182700,0
2007-11-23,1.03,1.08,1.03,1.04,57100,0
2007-11-26,1.01,1.04,1.01,1.02,103100,0
2007-11-27,1.04,1.04,1.02,1.03,77800,0
2007-11-28,1.05,1.08,1.04,1.04,127300,0
2007-11-29,1.03,1.05,1.02,1.05,130400,0
2007-11-30,1.08,1.2,1.03,1.11,207100,0
2007-12-03,1.11,1.11,1.01,1.03,573800,0
2007-12-04,1.03,1.08,1,1.03,246900,0
2007-12-05,1.04,1.12,1.01,1.07,516600,0
2007-12-06,1.02,1.15,1.02,1.13,212800,0
2007-12-07,1.13,1.15,1.11,1.13,72400,0
2007-12-10,1.12,1.16,1.11,1.13,43000,0
2007-12-11,1.12,1.15,1.07,1.08,92100,0
2007-12-12,1.08,1.09,1.05,1.05,165600,0
2007-12-13,1.05,1.05,1.03,1.05,60500,0
2007-12-14,1.03,1.05,1.01,1.03,94500,0
2007-12-17,1.01,1.04,0.95,1,192900,0
2007-12-18,0.99,1.01,0.98,1,149300,0
2007-12-19,1.06,1.06,0.93,0.95,300328,0
2007-12-20,0.95,0.97,0.93,0.96,341200,0
2007-12-21,0.97,1,0.95,0.97,171590,0
2007-12-24,1,1,0.96,0.99,149400,0
2007-12-26,0.99,1,0.95,1,245500,0
2007-12-27,0.99,1.08,0.96,1,104850,0
2007-12-28,1,1,0.95,0.98,132785,0
2007-12-31,0.97,0.99,0.92,0.98,682930,0
2008-01-02,0.94,1,0.94,0.96,55400,0
2008-01-03,0.99,0.99,0.95,0.97,106200,0
2008-01-04,1.01,1.01,0.9,0.96,102676,0
2008-01-07,0.96,1,0.95,1,107600,0
2008-01-08,1,1.03,1,1.02,199500,0
2008-01-09,1,1.02,0.98,1,178600,0
2008-01-10,1.02,1.02,0.96,0.98,143000,0
2008-01-11,1,1.01,0.97,1,16500,0
2008-01-14,0.99,0.99,0.96,0.97,57895,0
2008-01-15,0.95,0.97,0.95,0.96,52400,0
2008-01-16,0.95,0.98,0.94,0.98,16900,0
2008-01-17,0.98,0.99,0.94,0.97,60000,0
2008-01-18,0.96,1.01,0.95,0.98,56500,0
2008-01-22,0.94,0.95,0.9,0.93,201600,0
2008-01-23,0.9,0.91,0.85,0.88,291000,0
2008-01-24,0.82,0.9,0.82,0.88,185836,0
2008-01-25,0.84,0.96,0.84,0.94,132690,0
2008-01-28,0.94,1,0.88,1,258900,0
2008-01-29,1,1.02,0.95,1.01,74100,0
2008-01-30,1.01,1.04,0.99,1.04,195800,0
2008-01-31,1,1.08,1,1.06,187685,0
2008-02-01,1.06,1.08,1.03,1.08,231600,0
2008-02-04,1.09,1.1,1.02,1.08,111300,0
2008-02-05,1.04,1.07,1.01,1.05,173000,0
2008-02-06,1.1,1.1,1.02,1.04,138500,0
2008-02-07,1.04,1.04,0.99,1.01,141301,0
2008-02-08,1,1.02,0.95,1,77900,0
2008-02-11,0.99,1,0.97,0.99,42700,0
2008-02-12,0.92,1.03,0.92,1.02,65700,0
2008-02-13,1.02,1.03,0.97,1,69100,0
2008-02-14,0.98,1,0.97,0.98,56050,0
2008-02-15,0.99,0.99,0.98,0.99,59800,0
2008-02-19,0.95,1.01,0.95,1,67000,0
2008-02-20,0.97,1.02,0.97,1.02,56400,0
2008-02-21,1.04,1.04,0.97,1,114600,0
2008-02-22,1,1.02,0.99,1.01,171000,0
2008-02-25,1.02,1.03,1.01,1.02,62300,0
2008-02-26,1.01,1.05,1,1.05,150500,0
2008-02-27,1.05,1.07,1.02,1.04,50000,0
2008-02-28,1.02,1.05,1,1.04,64350,0
2008-02-29,1.04,1.08,1,1.04,95100,0
2008-03-03,1.02,1.04,1,1.04,87000,0
2008-03-04,0.99,1.02,0.87,1.02,197700,0
2008-03-05,1.01,1.03,0.99,1.03,1192600,0
2008-03-06,1.02,1.02,0.95,1.02,116800,0
2008-03-07,1.01,1.02,0.98,1.02,382400,0
2008-03-10,1.05,1.05,0.97,1,109700,0
2008-03-11,1.03,1.03,0.96,1.02,165673,0
2008-03-12,1.01,1.01,0.97,1.01,149400,0
2008-03-13,1,1.01,0.93,1.01,133000,0
2008-03-14,1,1.01,0.98,0.99,79500,0
2008-03-17,0.98,1.01,0.98,1,126700,0
2008-03-18,0.98,1.02,0.94,0.95,97230,0
2008-03-19,0.9,0.96,0.9,0.92,92313,0
2008-03-20,0.9,0.92,0.87,0.91,97828,0
2008-03-24,0.86,0.96,0.86,0.95,88500,0
2008-03-25,0.96,0.97,0.91,0.95,56600,0
2008-03-26,0.9,0.96,0.89,0.94,116400,0
2008-03-27,0.98,0.98,0.9,0.92,74800,0
2008-03-28,0.92,0.95,0.92,0.95,79612,0
2008-03-31,0.91,1.07,0.91,1.07,104200,0
2008-04-01,1.05,1.05,0.95,1.02,68900,0
2008-04-02,1,1.01,0.97,0.99,94400,0
2008-04-03,0.98,0.99,0.93,0.96,60150,0
2008-04-04,0.92,0.95,0.92,0.94,40120,0
2008-04-07,0.98,0.98,0.91,0.93,45400,0
2008-04-08,0.93,0.93,0.9,0.93,92000,0
2008-04-09,0.91,0.92,0.9,0.9,57100,0
2008-04-10,0.94,0.94,0.9,0.93,25000,0
2008-04-11,0.95,0.95,0.89,0.9,93250,0
2008-04-14,0.86,0.91,0.86,0.9,51900,0
2008-04-15,0.94,0.94,0.88,0.9,25500,0
2008-04-16,0.89,0.94,0.88,0.94,103060,0
2008-04-17,0.93,0.93,0.9,0.92,12200,0
2008-04-18,0.9,0.93,0.88,0.92,29080,0
2008-04-21,0.92,0.92,0.89,0.92,48600,0
2008-04-22,0.9,0.9,0.89,0.9,37275,0
2008-04-23,0.89,0.91,0.89,0.9,49400,0
2008-04-24,0.89,0.91,0.89,0.91,51300,0
2008-04-25,0.9,0.9,0.87,0.88,126300,0
2008-04-28,0.86,0.88,0.83,0.87,128685,0
2008-04-29,0.9,0.9,0.8,0.86,70400,0
2008-04-30,0.86,0.88,0.82,0.88,66890,0
2008-05-01,0.88,0.88,0.85,0.88,41050,0
2008-05-02,0.86,0.86,0.8,0.85,63010,0
2008-05-05,0.81,0.88,0.81,0.88,89660,0
2008-05-06,0.88,0.89,0.85,0.89,32560,0
2008-05-07,0.93,0.93,0.86,0.88,24280,0
2008-05-08,0.87,0.9,0.86,0.9,40065,0
2008-05-09,0.94,0.94,0.86,0.89,59700,0
2008-05-12,0.86,0.9,0.86,0.89,11920,0
2008-05-13,0.85,0.88,0.85,0.86,29500,0
2008-05-14,0.82,0.86,0.81,0.85,76649,0
2008-05-15,0.81,0.85,0.77,0.84,72310,0
2008-05-16,0.84,0.85,0.8,0.82,329605,0
2008-05-19,0.84,0.84,0.77,0.79,104246,0
2008-05-20,0.78,0.82,0.78,0.8,51792,0
2008-05-21,0.83,0.85,0.78,0.8,85052,0
2008-05-22,0.83,0.83,0.8,0.81,21395,0
2008-05-23,0.82,0.83,0.8,0.83,13540,0
2008-05-27,0.82,0.83,0.8,0.82,34122,0
2008-05-28,0.8,0.83,0.76,0.81,64684,0
2008-05-29,0.78,0.83,0.78,0.82,53700,0
2008-05-30,0.83,0.85,0.77,0.85,214109,0
2008-06-02,0.8,0.81,0.8,0.81,20200,0
2008-06-03,0.84,0.84,0.78,0.81,26845,0
2008-06-04,0.82,0.83,0.79,0.83,77975,0
2008-06-05,0.84,0.84,0.79,0.81,26818,0
2008-06-06,0.81,0.81,0.78,0.8,124600,0
2008-06-09,0.83,0.83,0.76,0.78,115287,0
2008-06-10,0.76,0.76,0.72,0.74,147975,0
2008-06-11,0.74,0.74,0.71,0.73,49876,0
2008-06-12,0.73,0.74,0.72,0.74,39331,0
2008-06-13,0.74,0.8,0.73,0.8,123850,0
2008-06-16,0.81,0.81,0.78,0.78,38160,0
2008-06-17,0.77,0.78,0.76,0.77,67698,0
2008-06-18,0.75,0.77,0.75,0.77,62946,0
2008-06-19,0.77,0.77,0.75,0.75,38000,0
2008-06-20,0.76,0.77,0.7,0.74,122390,0
2008-06-23,0.73,0.75,0.7,0.74,31838,0
2008-06-24,0.72,0.75,0.7,0.73,33190,0
2008-06-25,0.71,0.72,0.7,0.72,29144,0
2008-06-26,0.71,0.72,0.67,0.7,1288100,0
2008-06-27,0.7,0.7,0.5,0.5,172300,0
2008-06-30,0.65,0.76,0.63,0.72,143100,0
2008-07-01,0.7,0.7,0.64,0.67,112558,0
2008-07-02,0.66,0.69,0.64,0.69,179976,0
2008-07-03,0.68,0.7,0.68,0.68,48557,0
2008-07-07,0.65,0.72,0.65,0.71,173285,0
2008-07-08,0.7,0.72,0.69,0.72,38150,0
2008-07-09,0.72,0.72,0.69,0.71,18850,0
2008-07-10,0.69,0.72,0.68,0.72,1650404,0
2008-07-11,0.71,0.73,0.7,0.72,34600,0
2008-07-14,0.71,0.72,0.7,0.72,48695,0
2008-07-15,0.71,0.72,0.7,0.72,62517,0
2008-07-16,0.69,0.74,0.69,0.74,43551,0
2008-07-17,0.71,0.74,0.69,0.7,350596,0
2008-07-18,0.69,0.7,0.64,0.7,57958,0
2008-07-21,0.68,0.7,0.68,0.7,12400,0
2008-07-22,0.68,0.72,0.66,0.72,25540,0
2008-07-23,0.72,0.72,0.63,0.7,26450,0
2008-07-24,0.68,0.7,0.67,0.69,47000,0
2008-07-25,0.62,0.7,0.62,0.68,91000,0
2008-07-28,0.7,0.7,0.62,0.69,92877,0
2008-07-29,0.7,0.75,0.65,0.75,268709,0
2008-07-30,0.74,0.79,0.74,0.79,130500,0
2008-07-31,0.79,0.83,0.79,0.82,144159,0
2008-08-01,0.79,0.84,0.79,0.84,88059,0
2008-08-04,0.8,0.85,0.79,0.8,67150,0
2008-08-05,0.79,0.82,0.76,0.8,40832,0
2008-08-06,0.77,0.81,0.77,0.8,33750,0
2008-08-07,0.76,0.8,0.76,0.8,23765,0
2008-08-08,0.78,0.82,0.77,0.81,126000,0
2008-08-11,0.81,0.81,0.77,0.79,71891,0
2008-08-12,0.79,0.9,0.77,0.88,468648,0
2008-08-13,0.86,0.87,0.82,0.86,86775,0
2008-08-14,0.82,0.88,0.8,0.85,203769,0
2008-08-15,0.81,0.85,0.76,0.81,323620,0
2008-08-18,0.77,0.79,0.73,0.75,99804,0
2008-08-19,0.73,0.75,0.72,0.75,33049,0
2008-08-20,0.72,0.75,0.72,0.74,36523,0
2008-08-21,0.74,0.76,0.73,0.76,58140,0
2008-08-22,0.75,0.76,0.73,0.76,21960,0
2008-08-25,0.74,0.76,0.73,0.76,42400,0
2008-08-26,0.75,0.75,0.73,0.74,15228,0
2008-08-27,0.73,0.74,0.72,0.74,13300,0
2008-08-28,0.72,0.74,0.72,0.74,7400,0
2008-08-29,0.73,0.75,0.72,0.75,22710,0
2008-09-02,0.77,0.78,0.73,0.73,31214,0
2008-09-03,0.74,0.76,0.74,0.76,25427,0
2008-09-04,0.76,0.78,0.75,0.77,63760,0
2008-09-05,0.76,0.76,0.72,0.75,32046,0
2008-09-08,0.73,0.77,0.72,0.75,19100,0
2008-09-09,0.72,0.76,0.72,0.75,39946,0
2008-09-10,0.72,0.74,0.72,0.74,24700,0
2008-09-11,0.72,0.74,0.7,0.72,98300,0
2008-09-12,0.69,0.75,0.69,0.73,50695,0
2008-09-15,0.58,0.74,0.52,0.69,225249,0
2008-09-16,0.65,0.68,0.52,0.65,102750,0
2008-09-17,0.66,0.66,0.61,0.65,29575,0
2008-09-18,0.53,0.66,0.53,0.66,108766,0
2008-09-19,0.71,0.77,0.66,0.75,135300,0
2008-09-22,0.56,0.73,0.56,0.7,29590,0
2008-09-23,0.67,0.72,0.65,0.7,50800,0
2008-09-24,0.65,0.73,0.65,0.7,43699,0
2008-09-25,0.69,0.72,0.63,0.71,22800,0
2008-09-26,0.72,0.74,0.7,0.73,50645,0
2008-09-29,0.71,0.73,0.67,0.7,104500,0
2008-09-30,0.68,0.74,0.68,0.73,91455,0
2008-10-01,0.68,0.72,0.65,0.69,43600,0
2008-10-02,0.67,0.69,0.63,0.63,30600,0
2008-10-03,0.65,0.69,0.6,0.69,37099,0
2008-10-06,0.62,0.68,0.6,0.66,94058,0
2008-10-07,0.7,0.7,0.54,0.6,124805,0
2008-10-08,0.51,0.65,0.47,0.56,149466,0
2008-10-09,0.58,0.59,0.5,0.53,221300,0
2008-10-10,0.49,0.5,0.41,0.5,109010,0
2008-10-13,0.49,0.55,0.4,0.46,44120,0
2008-10-14,0.51,0.51,0.47,0.5,42717,0
2008-10-15,0.52,0.52,0.44,0.5,18725,0
2008-10-16,0.49,0.5,0.44,0.5,61600,0
2008-10-17,0.46,0.53,0.46,0.52,100237,0
2008-10-20,0.47,0.52,0.47,0.5,32100,0
2008-10-21,0.5,0.5,0.44,0.49,23474,0
2008-10-22,0.45,0.49,0.45,0.49,12015,0
2008-10-23,0.47,0.5,0.45,0.5,26300,0
2008-10-24,0.4,0.48,0.4,0.48,18100,0
2008-10-27,0.45,0.49,0.44,0.47,29100,0
2008-10-28,0.52,0.52,0.45,0.48,88800,0
2008-10-29,0.45,0.5,0.44,0.47,65650,0
2008-10-30,0.44,0.47,0.43,0.47,56135,0
2008-10-31,0.47,0.48,0.45,0.48,79025,0
2008-11-03,0.48,0.48,0.45,0.46,16500,0
2008-11-04,0.45,0.48,0.45,0.48,45537,0
2008-11-05,0.48,0.57,0.48,0.51,46825,0
2008-11-06,0.52,0.52,0.48,0.5,5100,0
2008-11-07,0.5,0.52,0.49,0.52,28800,0
2008-11-10,0.49,0.52,0.46,0.5,48238,0
2008-11-11,0.52,0.52,0.45,0.5,55500,0
2008-11-12,0.5,0.5,0.44,0.47,37400,0
2008-11-13,0.49,0.49,0.44,0.49,46050,0
2008-11-14,0.48,0.51,0.43,0.48,41300,0
2008-11-17,0.45,0.49,0.43,0.49,67560,0
2008-11-18,0.32,0.5,0.32,0.45,32088,0
2008-11-19,0.44,0.44,0.34,0.36,540900,0
2008-11-20,0.32,0.4,0.31,0.33,477400,0
2008-11-21,0.34,0.38,0.33,0.35,209805,0
2008-11-24,0.32,0.4,0.32,0.4,30056,0
2008-11-25,0.38,0.4,0.35,0.4,69830,0
2008-11-26,0.34,0.38,0.34,0.35,485222,0
2008-11-28,0.38,0.38,0.38,0.38,4100,0
2008-12-01,0.35,0.39,0.35,0.35,20400,0
2008-12-02,0.37,0.37,0.35,0.37,67942,0
2008-12-03,0.34,0.37,0.34,0.35,34840,0
2008-12-04,0.36,0.36,0.34,0.36,66228,0
2008-12-05,0.35,0.37,0.34,0.37,130800,0
2008-12-08,0.37,0.38,0.36,0.37,41406,0
2008-12-09,0.36,0.38,0.36,0.37,36017,0
2008-12-10,0.37,0.4,0.37,0.38,161900,0
2008-12-11,0.38,0.38,0.36,0.37,41900,0
2008-12-12,0.36,0.37,0.34,0.37,26200,0
2008-12-15,0.37,0.38,0.35,0.37,81115,0
2008-12-16,0.38,0.38,0.33,0.37,287125,0
2008-12-17,0.35,0.37,0.32,0.37,49478,0
2008-12-18,0.38,0.38,0.32,0.34,30351,0
2008-12-19,0.31,0.36,0.31,0.32,106399,0
2008-12-22,0.32,0.34,0.32,0.34,38550,0
2008-12-23,0.34,0.34,0.31,0.34,122475,0
2008-12-24,0.33,0.34,0.3,0.33,97435,0
2008-12-26,0.3,0.34,0.3,0.33,118186,0
2008-12-29,0.31,0.33,0.29,0.33,213520,0
2008-12-30,0.3,0.34,0.3,0.34,294932,0
2008-12-31,0.34,0.4,0.33,0.37,485752,0
2009-01-02,0.37,0.42,0.33,0.41,105516,0
2009-01-05,0.39,0.43,0.37,0.43,78356,0
2009-01-06,0.47,0.47,0.41,0.41,54699,0
2009-01-07,0.4,0.43,0.39,0.42,120350,0
2009-01-08,0.45,0.53,0.41,0.44,158950,0
2009-01-09,0.44,0.45,0.41,0.44,86023,0
2009-01-12,0.47,0.47,0.43,0.45,31178,0
2009-01-13,0.43,0.46,0.43,0.45,114980,0
2009-01-14,0.48,0.48,0.45,0.47,210077,0
2009-01-15,0.47,0.48,0.45,0.45,72800,0
2009-01-16,0.45,0.48,0.45,0.48,8600,0
2009-01-20,0.46,0.48,0.45,0.46,21776,0
2009-01-21,0.45,0.47,0.44,0.46,16540,0
2009-01-22,0.47,0.48,0.45,0.48,26860,0
2009-01-23,0.46,0.48,0.44,0.48,26900,0
2009-01-26,0.48,0.49,0.45,0.48,73200,0
2009-01-27,0.46,0.48,0.46,0.48,10400,0
2009-01-28,0.49,0.49,0.47,0.48,20233,0
2009-01-29,0.45,0.48,0.45,0.48,63200,0
2009-01-30,0.52,0.52,0.47,0.48,14400,0
2009-02-02,0.46,0.48,0.46,0.48,3416,0
2009-02-03,0.48,0.48,0.46,0.48,16715,0
2009-02-04,0.46,0.46,0.38,0.42,1051800,0
2009-02-05,0.4,0.41,0.37,0.41,1975322,0
2009-02-06,0.42,0.44,0.4,0.44,130428,0
2009-02-09,0.48,0.48,0.4,0.43,56222,0
2009-02-10,0.4,0.43,0.4,0.42,20564,0
2009-02-11,0.41,0.42,0.38,0.41,26400,0
2009-02-12,0.4,0.42,0.4,0.42,32400,0
2009-02-13,0.4,0.41,0.4,0.41,41800,0
2009-02-17,0.41,0.41,0.4,0.41,76278,0
2009-02-18,0.39,0.4,0.39,0.4,196280,0
2009-02-19,0.39,0.4,0.39,0.4,57051,0
2009-02-20,0.39,0.4,0.35,0.39,140928,0
2009-02-23,0.38,0.39,0.37,0.39,19700,0
2009-02-24,0.36,0.39,0.36,0.38,167561,0
2009-02-25,0.38,0.39,0.3,0.39,216800,0
2009-02-26,0.4,0.43,0.37,0.42,186838,0
2009-02-27,0.42,0.43,0.4,0.42,56146,0
2009-03-02,0.37,0.43,0.37,0.4,126001,0
2009-03-03,0.4,0.41,0.38,0.39,37481,0
2009-03-04,0.37,0.39,0.37,0.39,19580,0
2009-03-05,0.34,0.39,0.34,0.36,121900,0
2009-03-06,0.35,0.38,0.34,0.36,72400,0
2009-03-09,0.36,0.39,0.36,0.39,25600,0
2009-03-10,0.39,0.41,0.37,0.39,159503,0
2009-03-11,0.4,0.4,0.37,0.39,23854,0
2009-03-12,0.39,0.4,0.37,0.39,154426,0
2009-03-13,0.37,0.39,0.37,0.39,59800,0
2009-03-16,0.37,0.4,0.37,0.4,167300,0
2009-03-17,0.39,0.4,0.39,0.4,16080,0
2009-03-18,0.38,0.4,0.37,0.4,33700,0
2009-03-19,0.4,0.4,0.39,0.4,111953,0
2009-03-20,0.39,0.4,0.39,0.4,6825,0
2009-03-23,0.47,0.47,0.4,0.42,126472,0
2009-03-24,0.43,0.43,0.39,0.43,56792,0
2009-03-25,0.4,0.44,0.39,0.41,152450,0
2009-03-26,0.41,0.45,0.41,0.45,196727,0
2009-03-27,0.45,0.45,0.41,0.43,54190,0
2009-03-30,0.43,0.43,0.37,0.39,122287,0
2009-03-31,0.41,0.43,0.39,0.43,177031,0
2009-04-01,0.46,0.46,0.39,0.42,56750,0
2009-04-02,0.41,0.43,0.41,0.43,47190,0
2009-04-03,0.43,0.43,0.4,0.43,133668,0
2009-04-06,0.41,0.42,0.4,0.42,72895,0
2009-04-07,0.41,0.42,0.38,0.42,162482,0
2009-04-08,0.42,0.44,0.4,0.42,81820,0
2009-04-09,0.44,0.44,0.41,0.43,67260,0
2009-04-13,0.45,0.45,0.42,0.43,52558,0
2009-04-14,0.43,0.46,0.42,0.45,182425,0
2009-04-15,0.47,0.47,0.45,0.47,43200,0
2009-04-16,0.47,0.47,0.44,0.46,59340,0
2009-04-17,0.46,0.47,0.45,0.45,10675,0
2009-04-20,0.45,0.45,0.42,0.42,37123,0
2009-04-21,0.44,0.44,0.41,0.42,51048,0
2009-04-22,0.4,0.43,0.4,0.41,7386,0
2009-04-23,0.41,0.43,0.41,0.42,6400,0
2009-04-24,0.41,0.43,0.41,0.41,8000,0
2009-04-27,0.4,0.42,0.39,0.41,22958,0
2009-04-28,0.41,0.42,0.39,0.4,58824,0
2009-04-29,0.42,0.42,0.39,0.41,104857,0
2009-04-30,0.4,0.42,0.4,0.42,205837,0
2009-05-01,0.43,0.44,0.42,0.43,61415,0
2009-05-04,0.42,0.44,0.41,0.42,84040,0
2009-05-05,0.44,0.44,0.42,0.43,33424,0
2009-05-06,0.47,0.49,0.43,0.48,176674,0
2009-05-07,0.5,0.53,0.49,0.52,191017,0
2009-05-08,0.55,0.57,0.53,0.57,166915,0
2009-05-11,0.57,0.6,0.56,0.58,125602,0
2009-05-12,0.58,0.58,0.52,0.53,58571,0
2009-05-13,0.55,0.55,0.49,0.53,195957,0
2009-05-14,0.52,0.54,0.52,0.53,19560,0
2009-05-15,0.6,0.6,0.52,0.56,133336,0
2009-05-18,0.59,0.59,0.56,0.58,34550,0
2009-05-19,0.61,0.61,0.53,0.55,66018,0
2009-05-20,0.55,0.55,0.52,0.54,43300,0
2009-05-21,0.55,0.55,0.5,0.52,176750,0
2009-05-22,0.53,0.54,0.5,0.54,85900,0
2009-05-26,0.58,0.58,0.38,0.55,157426,0
2009-05-27,0.55,0.55,0.49,0.49,139057,0
2009-05-28,0.52,0.55,0.49,0.53,81562,0
2009-05-29,0.56,0.58,0.54,0.57,49840,0
2009-06-01,0.56,0.58,0.54,0.56,38876,0
2009-06-02,0.56,0.58,0.56,0.56,22283,0
2009-06-03,0.57,0.6,0.56,0.6,119860,0
2009-06-04,0.65,0.71,0.6,0.71,775812,0
2009-06-05,0.77,0.84,0.75,0.77,949613,0
2009-06-08,0.77,0.77,0.61,0.71,341982,0
2009-06-09,0.71,0.75,0.68,0.7,146598,0
2009-06-10,0.7,0.77,0.7,0.77,118365,0
2009-06-11,0.8,0.8,0.75,0.77,129378,0
2009-06-12,0.76,0.79,0.73,0.74,58965,0
2009-06-15,0.77,0.77,0.67,0.72,113609,0
2009-06-16,0.71,0.74,0.67,0.7,94498,0
2009-06-17,0.68,0.75,0.63,0.7,347600,0
2009-06-18,0.7,0.72,0.67,0.71,28732,0
2009-06-19,0.72,0.72,0.67,0.72,87005,0
2009-06-22,0.72,0.72,0.67,0.7,60510,0
2009-06-23,0.71,0.72,0.67,0.7,44835,0
2009-06-24,0.67,0.71,0.65,0.67,87790,0
2009-06-25,0.65,0.71,0.65,0.69,191337,0
2009-06-26,0.69,0.73,0.69,0.72,84100,0
2009-06-29,1.05,1.21,0.98,1.06,11294776,0
2009-06-30,1.07,1.07,0.89,0.89,2181074,0
2009-07-01,0.93,1,0.89,0.9,603099,0
2009-07-02,0.93,0.93,0.86,0.88,674596,0
2009-07-06,0.88,0.94,0.85,0.9,576842,0
2009-07-07,0.9,0.9,0.83,0.84,337306,0
2009-07-08,0.81,0.84,0.75,0.78,957973,0
2009-07-09,0.81,0.81,0.75,0.76,315811,0
2009-07-10,0.76,0.78,0.75,0.78,193077,0
2009-07-13,0.76,0.81,0.76,0.8,315983,0
2009-07-14,0.8,0.82,0.78,0.81,183277,0
2009-07-15,0.82,0.84,0.78,0.79,201698,0
2009-07-16,0.77,0.81,0.77,0.8,112206,0
2009-07-17,0.75,0.77,0.75,0.76,214673,0
2009-07-20,0.75,0.81,0.75,0.8,252565,0
2009-07-21,0.82,0.87,0.78,0.87,497662,0
2009-07-22,0.87,0.91,0.83,0.86,368284,0
2009-07-23,0.87,0.9,0.84,0.9,272714,0
2009-07-24,0.9,0.9,0.82,0.88,390384,0
2009-07-27,0.91,0.92,0.86,0.89,206505,0
2009-07-28,0.89,0.9,0.86,0.88,213496,0
2009-07-29,0.86,0.88,0.85,0.86,150738,0
2009-07-30,0.9,0.95,0.88,0.9,671423,0
2009-07-31,0.89,0.91,0.85,0.86,713369,0
2009-08-03,0.88,0.9,0.85,0.89,334435,0
2009-08-04,0.86,0.91,0.86,0.9,132590,0
2009-08-05,0.9,1.02,0.9,0.96,1208615,0
2009-08-06,0.94,0.97,0.93,0.96,262395,0
2009-08-07,0.97,1.07,0.97,1.02,838690,0
2009-08-10,1.03,1.04,0.99,1.02,319954,0
2009-08-11,1.03,1.06,0.88,0.96,993514,0
2009-08-12,0.98,0.98,0.9,0.95,158653,0
2009-08-13,0.98,1.01,0.93,0.93,293705,0
2009-08-14,0.99,0.99,0.92,0.96,177089,0
2009-08-17,0.94,0.96,0.9,0.95,243276,0
2009-08-18,0.95,0.98,0.94,0.96,249106,0
2009-08-19,0.96,0.97,0.94,0.96,160211,0
2009-08-20,0.96,0.97,0.94,0.96,150314,0
2009-08-21,0.97,1,0.93,0.96,260497,0
2009-08-24,0.96,1,0.93,0.94,151876,0
2009-08-25,0.99,1,0.95,0.97,308097,0
2009-08-26,0.96,0.97,0.93,0.96,308543,0
2009-08-27,0.96,0.96,0.93,0.94,118002,0
2009-08-28,0.93,0.97,0.87,0.94,243328,0
2009-08-31,0.91,0.95,0.9,0.94,178206,0
2009-09-01,0.93,0.95,0.89,0.9,174545,0
2009-09-02,0.91,0.93,0.89,0.92,386750,0
2009-09-03,0.95,0.95,0.91,0.93,108437,0
2009-09-04,0.99,1.14,0.99,1.05,5148888,0
2009-09-08,1.14,1.15,1.08,1.13,2746118,0
2009-09-09,1.13,1.25,1.13,1.21,2257400,0
2009-09-10,1.25,1.25,1.15,1.18,1100922,0
2009-09-11,1.19,1.19,1.08,1.13,1248100,0
2009-09-14,1.16,1.16,1.05,1.09,805490,0
2009-09-15,1.06,1.1,1.06,1.08,468943,0
2009-09-16,1.12,1.12,1.06,1.1,344845,0
2009-09-17,1.11,1.11,1.07,1.09,451068,0
2009-09-18,1.1,1.13,1.06,1.13,484524,0
2009-09-21,1.09,1.15,1.09,1.14,340802,0
2009-09-22,1.15,1.17,1.13,1.16,468307,0
2009-09-23,1.24,1.24,1.15,1.16,469162,0
2009-09-24,1.2,1.2,1.1,1.13,563875,0
2009-09-25,1.13,1.13,1.1,1.1,286170,0
2009-09-28,1.11,1.14,1.07,1.1,319085,0
2009-09-29,1.13,1.14,1.08,1.11,222715,0
2009-09-30,1.12,1.13,1.08,1.11,530852,0
2009-10-01,1.11,1.11,1.07,1.1,318634,0
2009-10-02,1.09,1.1,1.06,1.1,358111,0
2009-10-05,1.1,1.14,1.08,1.12,344865,0
2009-10-06,1.12,1.14,1.11,1.12,539836,0
2009-10-07,1.11,1.13,1.08,1.1,314274,0
2009-10-08,1.17,1.17,1.08,1.13,336659,0
2009-10-09,1.13,1.13,1.09,1.12,414428,0
2009-10-12,1.15,1.16,1.12,1.13,438398,0
2009-10-13,1.14,1.14,1.09,1.12,466182,0
2009-10-14,1.12,1.14,1.08,1.13,441866,0
2009-10-15,1.1,1.14,1.09,1.14,439305,0
2009-10-16,1.17,1.31,1.13,1.24,4515327,0
2009-10-19,1.3,1.3,1.19,1.27,1096297,0
2009-10-20,1.28,1.28,1.21,1.25,828301,0
2009-10-21,1.27,1.27,1.2,1.2,586433,0
2009-10-22,1.2,1.2,1.12,1.18,827586,0
2009-10-23,1.2,1.21,1.15,1.18,832898,0
2009-10-26,1.21,1.22,1.15,1.16,578258,0
2009-10-27,1.19,1.19,1.13,1.13,389232,0
2009-10-28,1.13,1.17,1.07,1.09,659646,0
2009-10-29,1.1,1.12,1.07,1.1,419555,0
2009-10-30,1.07,1.13,1.07,1.13,613072,0
2009-11-02,1.15,1.17,1.06,1.1,525554,0
2009-11-03,1.07,1.12,1.01,1.12,546120,0
2009-11-04,1.13,1.14,1.07,1.1,293739,0
2009-11-05,1.11,1.15,1.09,1.15,404560,0
2009-11-06,1.15,1.17,1.12,1.14,362107,0
2009-11-09,1.17,1.18,1.11,1.11,516045,0
2009-11-10,1.12,1.14,1.07,1.08,263603,0
2009-11-11,1.05,1.14,1.01,1.11,351204,0
2009-11-12,1.13,1.13,1.07,1.1,257110,0
2009-11-13,1.08,1.1,1.07,1.08,182270,0
2009-11-16,1.1,1.14,1.08,1.12,294788,0
2009-11-17,1.12,1.14,1.11,1.14,245075,0
2009-11-18,1.14,1.14,1.11,1.13,109374,0
2009-11-19,1.07,1.15,1.07,1.15,198078,0
2009-11-20,1.1,1.15,1.09,1.14,163796,0
2009-11-23,1.14,1.15,1.1,1.15,287284,0
2009-11-24,1.15,1.15,1.1,1.13,354027,0
2009-11-25,1.13,1.14,1.11,1.14,92120,0
2009-11-27,1.11,1.14,1.09,1.1,204070,0
2009-11-30,1.12,1.12,1.1,1.12,91899,0
2009-12-01,1.12,1.14,1.1,1.13,266853,0
2009-12-02,1.11,1.2,1.1,1.19,1165758,0
2009-12-03,1.2,1.2,1.14,1.16,289069,0
2009-12-04,1.21,1.21,1.11,1.16,317496,0
2009-12-07,1.15,1.15,1.1,1.12,371510,0
2009-12-08,1.1,1.12,1.09,1.1,215609,0
2009-12-09,1.1,1.1,1.07,1.08,130062,0
2009-12-10,1.08,1.1,1.07,1.1,119541,0
2009-12-11,1.1,1.1,1.05,1.07,288667,0
2009-12-14,1.05,1.09,1.03,1.07,319772,0
2009-12-15,1.05,1.09,1.05,1.08,398502,0
2009-12-16,1.07,1.09,1.06,1.09,156483,0
2009-12-17,1.06,1.09,1.06,1.07,79549,0
2009-12-18,1.09,1.12,1.05,1.08,566483,0
2009-12-21,1.08,1.11,1.06,1.08,330383,0
2009-12-22,1.09,1.09,1.06,1.08,94940,0
2009-12-23,1.06,1.1,1.06,1.09,89163,0
2009-12-24,1.11,1.11,1.09,1.1,28683,0
2009-12-28,1.09,1.11,1.08,1.09,199451,0
2009-12-29,1.1,1.1,1.07,1.08,149290,0
2009-12-30,1.06,1.1,1.06,1.09,175250,0
2009-12-31,1.1,1.14,1.09,1.14,368036,0
2010-01-04,1.13,1.17,1.11,1.17,569555,0
2010-01-05,1.17,1.17,1.14,1.17,255015,0
2010-01-06,1.15,1.17,1.15,1.16,421912,0
2010-01-07,1.16,1.16,1.11,1.11,378589,0
2010-01-08,1.17,1.28,1.07,1.22,2212712,0
2010-01-11,1.33,1.35,1.23,1.27,1264195,0
2010-01-12,1.29,1.29,1.23,1.24,546191,0
2010-01-13,1.28,1.28,1.21,1.24,379246,0
2010-01-14,1.2,1.27,1.18,1.24,388123,0
2010-01-15,1.22,1.25,1.19,1.23,256420,0
2010-01-19,1.25,1.25,1.2,1.23,333604,0
2010-01-20,1.2,1.24,1.18,1.23,142680,0
2010-01-21,1.21,1.25,1.19,1.22,240490,0
2010-01-22,1.21,1.23,1.11,1.17,683440,0
2010-01-25,1.22,1.22,1.13,1.13,250029,0
2010-01-26,1.13,1.18,1.13,1.18,73721,0
2010-01-27,1.2,1.2,1.13,1.14,48298,0
2010-01-28,1.15,1.19,1.12,1.19,181479,0
2010-01-29,1.18,1.19,1.13,1.15,240422,0
2010-02-01,1.18,1.2,1.14,1.17,237603,0
2010-02-02,1.16,1.25,1.14,1.19,850653,0
2010-02-03,1.18,1.19,1.16,1.19,101560,0
2010-02-04,1.17,1.19,1.1,1.11,335847,0
2010-02-05,1.1,1.13,1.1,1.12,215173,0
2010-02-08,1.11,1.15,1.1,1.12,145414,0
2010-02-09,1.13,1.15,1.1,1.12,140268,0
2010-02-10,1.14,1.14,1.08,1.11,219919,0
2010-02-11,1.1,1.15,1.08,1.14,256246,0
2010-02-12,1.12,1.2,1.1,1.2,248665,0
2010-02-16,1.18,1.2,1.14,1.2,227744,0
2010-02-17,1.19,1.23,1.17,1.22,225848,0
2010-02-18,1.2,1.22,1.12,1.21,331511,0
2010-02-19,1.25,1.25,1.19,1.24,411233,0
2010-02-22,1.25,1.31,1.24,1.3,676648,0
2010-02-23,1.28,1.34,1.23,1.34,410826,0
2010-02-24,1.33,1.35,1.25,1.31,651866,0
2010-02-25,1.28,1.34,1.22,1.33,368886,0
2010-02-26,1.35,1.35,1.3,1.34,258406,0
2010-03-01,1.35,1.35,1.29,1.35,469678,0
2010-03-02,1.35,1.35,1.3,1.35,439281,0
2010-03-03,1.3,1.34,1.28,1.34,316371,0
2010-03-04,1.34,1.35,1.31,1.33,194983,0
2010-03-05,1.33,1.35,1.24,1.33,278974,0
2010-03-08,1.3,1.4,1.3,1.39,615287,0
2010-03-09,1.37,1.4,1.35,1.4,274134,0
2010-03-10,1.4,1.44,1.36,1.39,272802,0
2010-03-11,1.37,1.43,1.36,1.43,246462,0
2010-03-12,1.45,1.48,1.4,1.48,479906,0
2010-03-15,1.48,1.49,1.45,1.48,286437,0
2010-03-16,1.49,1.5,1.45,1.48,324539,0
2010-03-17,1.47,1.48,1.43,1.48,233510,0
2010-03-18,1.48,1.49,1.44,1.48,248451,0
2010-03-19,1.47,1.48,1.41,1.47,332466,0
2010-03-22,1.45,1.48,1.43,1.48,182462,0
2010-03-23,1.49,1.52,1.47,1.52,324400,0
2010-03-24,1.55,1.55,1.48,1.5,271501,0
2010-03-25,1.55,1.55,1.45,1.48,355969,0
2010-03-26,1.47,1.48,1.41,1.44,293689,0
2010-03-29,1.47,1.47,1.36,1.37,736708,0
2010-03-30,1.4,1.41,1.35,1.37,175414,0
2010-03-31,1.36,1.38,1.34,1.37,302082,0
2010-04-01,1.46,1.55,1.43,1.53,2409125,0
2010-04-05,1.6,2,1.56,1.6,2771309,0
2010-04-06,1.6,1.74,1.6,1.64,2250092,0
2010-04-07,1.65,1.73,1.64,1.67,1434683,0
2010-04-08,1.63,1.74,1.63,1.68,948195,0
2010-04-09,1.72,1.73,1.66,1.66,611030,0
2010-04-12,1.7,1.7,1.6,1.62,572011,0
2010-04-13,1.61,1.63,1.5,1.57,972553,0
2010-04-14,1.54,1.61,1.52,1.58,978712,0
2010-04-15,1.59,1.6,1.56,1.6,277485,0
2010-04-16,1.6,1.6,1.51,1.54,761792,0
2010-04-19,1.5,1.57,1.5,1.56,285039,0
2010-04-20,1.56,1.59,1.55,1.57,232780,0
2010-04-21,1.59,1.62,1.57,1.6,398603,0
2010-04-22,1.6,1.6,1.56,1.59,303481,0
2010-04-23,1.6,1.61,1.56,1.58,350714,0
2010-04-26,1.54,1.6,1.54,1.57,380550,0
2010-04-27,1.6,1.62,1.56,1.59,519470,0
2010-04-28,1.63,1.63,1.52,1.56,450785,0
2010-04-29,1.59,1.59,1.54,1.56,341529,0
2010-04-30,1.58,1.58,1.54,1.56,271087,0
2010-05-03,1.59,1.59,1.54,1.58,408936,0
2010-05-04,1.59,1.59,1.52,1.53,477780,0
2010-05-05,1.62,1.66,1.54,1.66,1964377,0
2010-05-06,1.69,1.69,1.5,1.58,930768,0
2010-05-07,1.55,1.6,1.53,1.53,552533,0
2010-05-10,1.6,1.62,1.57,1.6,504491,0
2010-05-11,1.6,1.64,1.57,1.64,497559,0
2010-05-12,1.68,1.68,1.62,1.68,554940,0
2010-05-13,1.7,1.7,1.66,1.67,602906,0
2010-05-14,1.66,1.67,1.6,1.66,459290,0
2010-05-17,1.69,1.69,1.59,1.69,788124,0
2010-05-18,1.69,1.7,1.6,1.65,497050,0
2010-05-19,1.62,1.65,1.58,1.62,378625,0
2010-05-20,1.55,1.62,1.5,1.53,846551,0
2010-05-21,1.44,1.54,1.44,1.52,549231,0
2010-05-24,1.53,1.63,1.52,1.53,476833,0
2010-05-25,1.43,1.52,1.42,1.48,737018,0
2010-05-26,1.54,1.55,1.51,1.52,183449,0
2010-05-27,1.6,1.6,1.55,1.6,430383,0
2010-05-28,1.62,1.67,1.59,1.66,436727,0
2010-06-01,1.68,1.7,1.61,1.61,524222,0
2010-06-02,1.64,1.67,1.61,1.65,396764,0
2010-06-03,1.68,1.69,1.62,1.65,331819,0
2010-06-04,1.61,1.72,1.59,1.67,1061950,0
2010-06-07,1.67,1.75,1.61,1.65,1121566,0
2010-06-08,1.68,1.75,1.65,1.73,822938,0
2010-06-09,1.75,1.83,1.73,1.79,1385408,0
2010-06-10,1.84,1.85,1.68,1.68,765844,0
2010-06-11,1.71,1.74,1.65,1.74,368212,0
2010-06-14,1.76,1.88,1.74,1.81,1973155,0
2010-06-15,1.84,1.88,1.82,1.88,632696,0
2010-06-16,1.88,1.9,1.82,1.84,571904,0
2010-06-17,1.9,1.95,1.86,1.91,955118,0
2010-06-18,1.92,1.95,1.87,1.95,972643,0
2010-06-21,1.97,2,1.81,1.81,1425774,0
2010-06-22,1.84,1.85,1.75,1.75,763661,0
2010-06-23,1.75,1.82,1.72,1.8,578673,0
2010-06-24,1.75,1.88,1.74,1.8,792948,0
2010-06-25,1.83,1.95,1.79,1.95,6847358,0
2010-06-28,1.91,1.91,1.85,1.89,605545,0
2010-06-29,1.85,1.86,1.73,1.74,1000657,0
2010-06-30,1.74,1.8,1.74,1.76,698943,0
2010-07-01,1.76,1.84,1.64,1.68,1226533,0
2010-07-02,1.72,1.72,1.63,1.67,525385,0
2010-07-06,1.66,1.68,1.59,1.59,897546,0
2010-07-07,1.58,1.66,1.54,1.66,881061,0
2010-07-08,1.7,1.85,1.68,1.73,461554,0
2010-07-09,1.73,1.76,1.7,1.74,359225,0
2010-07-12,1.74,1.75,1.63,1.65,362501,0
2010-07-13,1.66,1.72,1.65,1.68,407257,0
2010-07-14,1.66,1.68,1.61,1.62,300514,0
2010-07-15,1.61,1.66,1.58,1.61,312913,0
2010-07-16,1.6,1.65,1.57,1.58,461630,0
2010-07-19,1.58,1.59,1.53,1.54,363471,0
2010-07-20,1.51,1.55,1.45,1.54,766127,0
2010-07-21,1.53,1.56,1.48,1.49,246100,0
2010-07-22,1.52,1.55,1.48,1.51,292608,0
2010-07-23,1.49,1.53,1.47,1.51,328668,0
2010-07-26,1.53,1.6,1.52,1.59,342966,0
2010-07-27,1.78,1.8,1.61,1.64,2032032,0
2010-07-28,1.65,1.65,1.52,1.52,889388,0
2010-07-29,1.54,1.56,1.44,1.49,790353,0
2010-07-30,1.49,1.56,1.49,1.52,472929,0
2010-08-02,1.55,1.61,1.55,1.59,612095,0
2010-08-03,1.62,1.62,1.56,1.59,465209,0
2010-08-04,1.59,1.64,1.59,1.63,569805,0
2010-08-05,1.63,1.71,1.59,1.69,1160861,0
2010-08-06,1.68,1.73,1.65,1.69,858830,0
2010-08-09,1.74,1.74,1.69,1.71,638532,0
2010-08-10,1.7,1.72,1.62,1.68,780886,0
2010-08-11,1.65,1.68,1.55,1.67,1223445,0
2010-08-12,1.66,1.7,1.6,1.65,471724,0
2010-08-13,1.65,1.66,1.58,1.62,547732,0
2010-08-16,1.62,1.62,1.51,1.55,524037,0
2010-08-17,1.56,1.61,1.56,1.61,433305,0
2010-08-18,1.6,1.67,1.56,1.67,362920,0
2010-08-19,1.6,1.67,1.55,1.55,642117,0
2010-08-20,1.55,1.61,1.52,1.6,577540,0
2010-08-23,1.6,1.6,1.52,1.52,237491,0
2010-08-24,1.5,1.52,1.48,1.49,484501,0
2010-08-25,1.5,1.51,1.47,1.51,461310,0
2010-08-26,1.51,1.54,1.48,1.49,120360,0
2010-08-27,1.49,1.5,1.47,1.47,242938,0
2010-08-30,1.47,1.5,1.47,1.49,302107,0
2010-08-31,1.49,1.5,1.42,1.45,599379,0
2010-09-01,1.46,1.54,1.45,1.54,506113,0
2010-09-02,1.54,1.54,1.5,1.52,242654,0
2010-09-03,1.53,1.53,1.52,1.53,135472,0
2010-09-07,1.53,1.61,1.49,1.55,621597,0
2010-09-08,1.55,1.59,1.51,1.52,765363,0
2010-09-09,1.54,1.54,1.48,1.5,174650,0
2010-09-10,1.51,1.55,1.5,1.54,199720,0
2010-09-13,1.54,1.58,1.53,1.55,305509,0
2010-09-14,1.53,1.55,1.5,1.51,222819,0
2010-09-15,1.51,1.53,1.47,1.49,702613,0
2010-09-16,1.49,1.54,1.48,1.51,127252,0
2010-09-17,1.53,1.53,1.48,1.49,368502,0
2010-09-20,1.48,1.49,1.41,1.45,739782,0
2010-09-21,1.44,1.45,1.38,1.44,597903,0
2010-09-22,1.44,1.45,1.32,1.38,1369418,0
2010-09-23,1.36,1.41,1.33,1.41,345815,0
2010-09-24,1.41,1.43,1.37,1.43,287443,0
2010-09-27,1.43,1.45,1.4,1.41,251605,0
2010-09-28,1.45,1.45,1.33,1.42,302498,0
2010-09-29,1.43,1.46,1.4,1.45,350219,0
2010-09-30,1.46,1.46,1.42,1.45,398480,0
2010-10-01,1.44,1.47,1.42,1.45,236426,0
2010-10-04,1.45,1.45,1.42,1.44,135535,0
2010-10-05,1.45,1.5,1.43,1.49,519645,0
2010-10-06,1.48,1.5,1.47,1.48,231758,0
2010-10-07,1.49,1.5,1.45,1.49,244800,0
2010-10-08,1.48,1.5,1.47,1.5,259960,0
2010-10-11,1.5,1.59,1.5,1.59,520408,0
2010-10-12,1.6,1.6,1.53,1.56,261958,0
2010-10-13,1.56,1.59,1.54,1.58,237879,0
2010-10-14,1.64,1.64,1.57,1.61,190174,0
2010-10-15,1.6,1.61,1.55,1.56,215660,0
2010-10-18,1.53,1.59,1.52,1.58,181231,0
2010-10-19,1.57,1.57,1.5,1.52,238399,0
2010-10-20,1.53,1.53,1.48,1.49,350721,0
2010-10-21,1.47,1.49,1.43,1.44,264171,0
2010-10-22,1.44,1.46,1.41,1.42,261824,0
2010-10-25,1.43,1.47,1.4,1.42,171494,0
2010-10-26,1.41,1.42,1.39,1.41,244601,0
2010-10-27,1.41,1.41,1.38,1.38,254555,0
2010-10-28,1.39,1.5,1.39,1.41,515354,0
2010-10-29,1.4,1.48,1.39,1.46,359446,0
2010-11-01,1.46,1.48,1.4,1.4,457128,0
2010-11-02,1.41,1.44,1.38,1.4,354261,0
2010-11-03,1.41,1.42,1.37,1.39,367504,0
2010-11-04,1.4,1.42,1.36,1.42,426945,0
2010-11-05,1.42,1.56,1.42,1.48,1019796,0
2010-11-08,1.55,1.58,1.48,1.57,767736,0
2010-11-09,1.56,1.58,1.5,1.51,358207,0
2010-11-10,1.57,1.59,1.49,1.57,507492,0
2010-11-11,1.56,1.57,1.48,1.52,364160,0
2010-11-12,1.55,1.55,1.47,1.49,366959,0
2010-11-15,1.47,1.53,1.47,1.51,144182,0
2010-11-16,1.5,1.5,1.44,1.45,293276,0
2010-11-17,1.46,1.47,1.41,1.42,245018,0
2010-11-18,1.43,1.43,1.39,1.41,251588,0
2010-11-19,1.42,1.48,1.41,1.45,193931,0
2010-11-22,1.42,1.49,1.41,1.43,329292,0
2010-11-23,1.41,1.42,1.39,1.39,218049,0
2010-11-24,1.41,1.42,1.39,1.4,198861,0
2010-11-26,1.4,1.4,1.39,1.39,20833,0
2010-11-29,1.39,1.4,1.37,1.4,217265,0
2010-11-30,1.4,1.44,1.39,1.43,219313,0
2010-12-01,1.45,1.45,1.42,1.44,194175,0
2010-12-02,1.43,1.45,1.42,1.44,150289,0
2010-12-03,1.43,1.46,1.42,1.46,193097,0
2010-12-06,1.46,1.46,1.44,1.46,122401,0
2010-12-07,1.46,1.55,1.45,1.5,594032,0
2010-12-08,1.51,1.55,1.49,1.54,176289,0
2010-12-09,1.52,1.57,1.49,1.55,452281,0
2010-12-10,1.59,1.59,1.5,1.55,390995,0
2010-12-13,1.55,1.56,1.5,1.5,220514,0
2010-12-14,1.51,1.55,1.48,1.49,371633,0
2010-12-15,1.48,1.5,1.46,1.49,297396,0
2010-12-16,1.49,1.49,1.4,1.46,982312,0
2010-12-17,1.47,1.65,1.45,1.65,2315174,0
2010-12-20,1.65,1.73,1.6,1.69,1402776,0
2010-12-21,1.7,1.7,1.65,1.69,493591,0
2010-12-22,1.71,1.79,1.66,1.7,1361755,0
2010-12-23,1.75,1.75,1.62,1.64,624406,0
2010-12-27,1.64,1.73,1.64,1.73,453265,0
2010-12-28,1.73,1.75,1.7,1.71,402631,0
2010-12-29,1.72,1.75,1.69,1.72,481438,0
2010-12-30,1.73,1.74,1.7,1.71,279645,0
2010-12-31,1.72,1.72,1.7,1.7,168477,0
2011-01-03,1.72,1.73,1.7,1.73,372071,0
2011-01-04,1.7,1.8,1.7,1.73,688649,0
2011-01-05,1.74,1.75,1.72,1.75,256843,0
2011-01-06,1.8,1.8,1.72,1.73,358620,0
2011-01-07,1.74,1.74,1.7,1.74,230041,0
2011-01-10,1.74,1.75,1.71,1.74,317758,0
2011-01-11,1.75,1.77,1.74,1.75,327921,0
2011-01-12,1.77,1.77,1.72,1.73,245792,0
2011-01-13,1.72,1.74,1.7,1.71,296806,0
2011-01-14,1.71,1.72,1.66,1.7,540450,0
2011-01-18,1.7,1.72,1.66,1.69,434616,0
2011-01-19,1.69,1.69,1.6,1.61,638385,0
2011-01-20,1.59,1.61,1.53,1.57,549007,0
2011-01-21,1.56,1.6,1.56,1.57,264174,0
2011-01-24,1.59,1.63,1.58,1.61,241499,0
2011-01-25,1.61,1.64,1.57,1.57,171664,0
2011-01-26,1.57,1.63,1.57,1.61,323541,0
2011-01-27,1.61,1.64,1.58,1.61,244862,0
2011-01-28,1.61,1.61,1.56,1.56,338165,0
2011-01-31,1.66,1.66,1.55,1.55,406255,0
2011-02-01,1.6,1.62,1.57,1.61,468669,0
2011-02-02,1.59,1.62,1.59,1.6,223425,0
2011-02-03,1.61,1.62,1.58,1.62,181731,0
2011-02-04,1.62,1.63,1.6,1.62,227823,0
2011-02-07,1.62,1.68,1.62,1.66,427518,0
2011-02-08,1.7,1.73,1.65,1.73,669725,0
2011-02-09,1.72,1.82,1.7,1.8,1284704,0
2011-02-10,1.83,1.88,1.76,1.77,1821043,0
2011-02-11,1.76,1.8,1.72,1.8,891909,0
2011-02-14,1.86,1.87,1.7,1.72,1901052,0
2011-02-15,1.75,1.75,1.64,1.67,738929,0
2011-02-16,1.65,1.68,1.62,1.64,402336,0
2011-02-18,1.69,1.69,1.62,1.64,285611,0
2011-02-22,1.61,1.64,1.6,1.6,499564,0
2011-02-23,1.6,1.63,1.55,1.55,419474,0
2011-02-24,1.54,1.64,1.54,1.58,399879,0
2011-02-25,1.6,1.67,1.57,1.58,488137,0
2011-02-28,1.58,1.61,1.53,1.56,422998,0
2011-03-01,1.56,1.58,1.51,1.52,551522,0
2011-03-02,1.53,1.53,1.5,1.51,516941,0
2011-03-03,1.53,1.59,1.53,1.58,269463,0
2011-03-04,1.58,1.6,1.56,1.58,197808,0
2011-03-07,1.58,1.6,1.54,1.54,302823,0
2011-03-08,1.57,1.69,1.54,1.67,562760,0
2011-03-09,1.66,1.72,1.61,1.62,517948,0
2011-03-10,1.6,1.65,1.59,1.61,455022,0
2011-03-11,1.6,1.66,1.6,1.65,239572,0
2011-03-14,1.65,1.66,1.61,1.64,436824,0
2011-03-15,1.63,1.63,1.54,1.57,351677,0
2011-03-16,1.56,1.59,1.54,1.55,432854,0
2011-03-17,1.57,1.59,1.54,1.55,365927,0
2011-03-18,1.56,1.63,1.56,1.62,422020,0
2011-03-21,1.63,1.66,1.61,1.66,364837,0
2011-03-22,1.66,1.66,1.63,1.63,159314,0
2011-03-23,1.63,1.66,1.6,1.65,173977,0
2011-03-24,1.64,1.66,1.63,1.64,156368,0
2011-03-25,1.63,1.66,1.62,1.65,201273,0
2011-03-28,1.65,1.66,1.63,1.66,178930,0
2011-03-29,1.66,1.69,1.63,1.68,207033,0
2011-03-30,1.71,1.76,1.62,1.76,658459,0
2011-03-31,1.75,1.81,1.72,1.8,961550,0
2011-04-01,1.81,1.84,1.7,1.76,815723,0
2011-04-04,1.76,1.78,1.71,1.72,295368,0
2011-04-05,1.72,1.73,1.68,1.7,272877,0
2011-04-06,1.71,1.73,1.65,1.65,257086,0
2011-04-07,1.66,1.71,1.66,1.69,304004,0
2011-04-08,1.75,1.76,1.6,1.68,1409151,0
2011-04-11,1.67,1.67,1.58,1.58,551362,0
2011-04-12,1.65,1.65,1.6,1.6,353224,0
2011-04-13,1.61,1.64,1.57,1.61,430428,0
2011-04-14,1.6,1.67,1.6,1.65,307326,0
2011-04-15,1.67,1.67,1.6,1.63,445354,0
2011-04-18,1.69,1.69,1.61,1.67,507762,0
2011-04-19,1.67,1.69,1.62,1.64,207811,0
2011-04-20,1.66,1.66,1.63,1.65,247606,0
2011-04-21,1.67,1.67,1.59,1.61,380445,0
2011-04-25,1.63,1.64,1.61,1.63,185983,0
2011-04-26,1.64,1.69,1.62,1.68,388803,0
2011-04-27,1.69,1.74,1.68,1.74,540193,0
2011-04-28,1.74,1.8,1.74,1.8,1049162,0
2011-04-29,1.8,1.92,1.79,1.86,1520940,0
2011-05-02,1.94,1.94,1.74,1.77,1191718,0
2011-05-03,1.83,1.84,1.74,1.74,441026,0
2011-05-04,1.75,1.78,1.69,1.7,631937,0
2011-05-05,1.7,1.77,1.67,1.67,533014,0
2011-05-06,1.69,1.74,1.67,1.69,328203,0
2011-05-09,1.74,1.8,1.69,1.73,587510,0
2011-05-10,1.73,1.85,1.73,1.85,590730,0
2011-05-11,1.82,1.85,1.74,1.77,605651,0
2011-05-12,1.8,1.84,1.76,1.8,653157,0
2011-05-13,1.69,1.75,1.65,1.71,1780656,0
2011-05-16,1.7,1.75,1.68,1.68,654306,0
2011-05-17,1.68,1.68,1.65,1.66,569157,0
2011-05-18,1.66,1.7,1.65,1.68,418186,0
2011-05-19,1.7,1.75,1.66,1.74,608514,0
2011-05-20,1.74,1.75,1.71,1.73,428207,0
2011-05-23,1.74,1.74,1.67,1.7,528911,0
2011-05-24,1.73,1.78,1.71,1.75,780212,0
2011-05-25,1.82,1.83,1.75,1.77,1012487,0
2011-05-26,1.77,1.83,1.76,1.82,816398,0
2011-05-27,1.84,1.84,1.81,1.82,536584,0
2011-05-31,1.85,1.89,1.82,1.85,1873176,0
2011-06-01,1.85,1.92,1.81,1.81,1064968,0
2011-06-02,1.82,1.86,1.81,1.81,338251,0
2011-06-03,1.81,1.83,1.75,1.81,831623,0
2011-06-06,1.85,1.87,1.83,1.84,747817,0
2011-06-07,1.86,1.98,1.84,1.89,2493130,0
2011-06-08,1.9,1.97,1.89,1.94,1256893,0
2011-06-09,1.96,2.11,1.96,2.08,2923388,0
2011-06-10,2.12,2.17,2.05,2.07,2151981,0
2011-06-13,2.11,2.13,1.91,1.92,2756848,0
2011-06-14,1.97,2.02,1.94,2,847939,0
2011-06-15,2,2.02,1.92,1.92,790141,0
2011-06-16,1.93,2.01,1.88,1.94,847690,0
2011-06-17,1.99,2,1.92,1.95,1598467,0
2011-06-20,1.97,2,1.91,1.94,637134,0
2011-06-21,1.95,2,1.94,2,764597,0
2011-06-22,2,2.02,1.97,1.98,857387,0
2011-06-23,1.97,1.98,1.92,1.97,348907,0
2011-06-24,1.97,2.17,1.96,2.17,2513235,0
2011-06-27,2.11,2.15,2.04,2.1,1351366,0
2011-06-28,2.14,2.14,2.08,2.14,514927,0
2011-06-29,2.19,2.22,2.07,2.19,1256719,0
2011-06-30,2.22,2.23,2.16,2.21,878726,0
2011-07-01,2.2,2.32,2.17,2.32,1921630,0
2011-07-05,2.31,2.31,2.21,2.27,1209624,0
2011-07-06,2.28,2.31,2.25,2.3,836678,0
2011-07-07,2.3,2.44,2.3,2.4,2099383,0
2011-07-08,2.38,2.41,2.33,2.39,940139,0
2011-07-11,2.45,2.49,2.35,2.42,2175544,0
2011-07-12,2.4,2.44,2.37,2.39,862884,0
2011-07-13,2.4,2.5,2.4,2.44,1175106,0
2011-07-14,2.46,2.46,2.39,2.39,823898,0
2011-07-15,2.36,2.39,2.23,2.34,1589105,0
2011-07-18,2.34,2.34,2.19,2.25,1368959,0
2011-07-19,2.3,2.38,2.25,2.38,875875,0
2011-07-20,2.39,2.42,2.31,2.33,945712,0
2011-07-21,2.37,2.52,2.31,2.52,2310666,0
2011-07-22,2.55,2.65,2.5,2.57,3089319,0
2011-07-25,2.59,2.59,2.5,2.5,1657700,0
2011-07-26,2.53,2.53,2.41,2.42,1082934,0
2011-07-27,2.42,2.47,2.34,2.35,1132019,0
2011-07-28,2.32,2.4,2.3,2.33,839924,0
2011-07-29,2.31,2.36,2.22,2.32,1331723,0
2011-08-01,2.38,2.43,2.36,2.42,803449,0
2011-08-02,2.48,2.48,2.3,2.3,1267891,0
2011-08-03,2.31,2.35,2.23,2.26,891409,0
2011-08-04,2.26,2.29,1.93,1.98,3122987,0
2011-08-05,2.04,2.12,1.91,2.08,2006236,0
2011-08-08,1.92,2.02,1.8,1.8,2187589,0
2011-08-09,1.95,2.04,1.8,2.04,1688302,0
2011-08-10,2,2.04,1.91,1.91,1014018,0
2011-08-11,1.94,2.13,1.94,2.09,1126512,0
2011-08-12,2.12,2.16,2.04,2.1,1151642,0
2011-08-15,2.06,2.23,2.06,2.2,903991,0
2011-08-16,2.16,2.22,2.13,2.17,705974,0
2011-08-17,2.2,2.29,2.19,2.27,878882,0
2011-08-18,2.16,2.24,2.06,2.16,873613,0
2011-08-19,2.13,2.26,2.11,2.16,809215,0
2011-08-22,2.24,2.28,2.17,2.21,604830,0
2011-08-23,2.23,2.35,2.2,2.35,1115864,0
2011-08-24,2.33,2.4,2.27,2.4,639070,0
2011-08-25,2.4,2.43,2.3,2.3,671386,0
2011-08-26,2.3,2.38,2.23,2.34,860173,0
2011-08-29,2.37,2.46,2.35,2.46,856125,0
2011-08-30,2.38,2.49,2.37,2.48,529811,0
2011-08-31,2.49,2.52,2.42,2.44,679663,0
2011-09-01,2.45,2.5,2.35,2.35,551664,0
2011-09-02,2.32,2.35,2.27,2.31,691497,0
2011-09-06,2.25,2.3,2.22,2.29,859716,0
2011-09-07,2.34,2.36,2.31,2.34,811504,0
2011-09-08,2.33,2.35,2.28,2.32,658550,0
2011-09-09,2.3,2.32,2.24,2.24,656389,0
2011-09-12,2.23,2.32,2.2,2.28,548714,0
2011-09-13,2.31,2.31,2.26,2.28,313418,0
2011-09-14,2.29,2.32,2.24,2.27,618538,0
2011-09-15,2.3,2.3,2.22,2.24,643127,0
2011-09-16,2.25,2.39,2.2,2.34,1123157,0
2011-09-19,2.31,2.4,2.28,2.35,524771,0
2011-09-20,2.36,2.42,2.3,2.3,617824,0
2011-09-21,2.35,2.38,2.25,2.25,586178,0
2011-09-22,2.19,2.27,2.18,2.22,976184,0
2011-09-23,2.22,2.29,2.16,2.23,790748,0
2011-09-26,2.26,2.44,2.21,2.4,836616,0
2011-09-27,2.48,2.48,2.34,2.39,977182,0
2011-09-28,2.37,2.42,2.24,2.25,526487,0
2011-09-29,2.28,2.33,2.19,2.23,489352,0
2011-09-30,2.22,2.36,2.19,2.32,605775,0
2011-10-03,2.26,2.32,2.14,2.14,1038958,0
2011-10-04,2.2,2.32,2.1,2.28,970609,0
2011-10-05,2.3,2.31,2.23,2.28,582154,0
2011-10-06,2.27,2.29,2.19,2.22,641890,0
2011-10-07,2.23,2.23,2.09,2.11,716773,0
2011-10-10,2.18,2.23,2.14,2.23,651281,0
2011-10-11,2.23,2.28,2.2,2.28,475558,0
2011-10-12,2.3,2.33,2.26,2.31,540370,0
2011-10-13,2.33,2.33,2.28,2.32,459273,0
2011-10-14,2.31,2.33,2.27,2.32,501683,0
2011-10-17,2.32,2.32,2.23,2.24,504852,0
2011-10-18,2.25,2.26,2.19,2.22,814894,0
2011-10-19,2.23,2.27,2.18,2.2,806269,0
2011-10-20,2.21,2.23,2.17,2.19,366603,0
2011-10-21,2.25,2.25,2.18,2.22,487423,0
2011-10-24,2.24,2.3,2.23,2.3,690243,0
2011-10-25,2.28,2.3,2.21,2.23,620846,0
2011-10-26,2.21,2.26,2.2,2.24,431151,0
2011-10-27,2.34,2.35,2.26,2.34,1030266,0
2011-10-28,2.3,2.32,2.27,2.29,683302,0
2011-10-31,2.28,2.3,2.26,2.27,266794,0
2011-11-01,2.22,2.26,2.2,2.2,589942,0
2011-11-02,2.22,2.28,2.22,2.26,390480,0
2011-11-03,2.29,2.31,2.24,2.29,476780,0
2011-11-04,2.27,2.3,2.24,2.3,344421,0
2011-11-07,2.3,2.38,2.25,2.32,483518,0
2011-11-08,2.33,2.4,2.32,2.4,499973,0
2011-11-09,2.35,2.4,2.26,2.31,771159,0
2011-11-10,2.37,2.37,2.27,2.28,400941,0
2011-11-11,2.3,2.33,2.28,2.32,437370,0
2011-11-14,2.34,2.34,2.3,2.32,292054,0
2011-11-15,2.3,2.41,2.3,2.39,606201,0
2011-11-16,2.39,2.62,2.35,2.56,3348853,0
2011-11-17,2.57,2.7,2.52,2.68,2692406,0
2011-11-18,2.85,2.85,2.57,2.61,3845277,0
2011-11-21,2.65,2.65,2.5,2.62,2608638,0
2011-11-22,2.69,2.69,2.54,2.56,3255826,0
2011-11-23,2.57,2.58,2.48,2.53,1105288,0
2011-11-25,2.55,2.6,2.49,2.54,921731,0
2011-11-28,2.6,2.63,2.53,2.62,1772092,0
2011-11-29,2.61,2.63,2.55,2.58,946261,0
2011-11-30,2.64,2.65,2.56,2.62,5347102,0
2011-12-01,2.61,2.62,2.56,2.59,1693706,0
2011-12-02,2.65,2.74,2.61,2.74,2391994,0
2011-12-05,2.81,2.88,2.76,2.82,3554818,0
2011-12-06,2.85,2.85,2.67,2.77,3045273,0
2011-12-07,2.83,2.83,2.7,2.78,2401252,0
2011-12-08,2.8,2.84,2.5,2.5,4032078,0
2011-12-09,2.56,2.69,2.53,2.68,1314533,0
2011-12-12,2.65,2.74,2.6,2.73,1744813,0
2011-12-13,2.74,2.78,2.61,2.62,950710,0
2011-12-14,2.57,2.59,2.35,2.41,4012002,0
2011-12-15,1.86,1.9,1.51,1.67,8868372,0
2011-12-16,1.7,1.81,1.67,1.81,3179564,0
2011-12-19,1.77,1.83,1.65,1.7,1591062,0
2011-12-20,1.84,1.89,1.76,1.83,2342167,0
2011-12-21,1.81,1.85,1.75,1.85,1149759,0
2011-12-22,1.82,1.86,1.78,1.83,1356031,0
2011-12-23,1.83,1.98,1.82,1.97,1397083,0
2011-12-27,1.95,1.99,1.87,1.97,912711,0
2011-12-28,1.99,2.28,1.97,2.22,2706841,0
2011-12-29,2.3,2.31,2.14,2.18,1147320,0
2011-12-30,2.18,2.24,2.16,2.2,815957,0
2012-01-03,2.22,2.25,2.13,2.17,824144,0
2012-01-04,2.14,2.18,2.05,2.05,677181,0
2012-01-05,2.03,2.13,2,2.13,594718,0
2012-01-06,2.04,2.16,2.04,2.08,518523,0
2012-01-09,2.05,2.15,2.05,2.14,724366,0
2012-01-10,2.17,2.3,2.17,2.25,1264500,0
2012-01-11,2.25,2.25,2.18,2.21,571464,0
2012-01-12,2.22,2.24,2.17,2.2,445248,0
2012-01-13,2.19,2.22,2.17,2.19,493406,0
2012-01-17,2.29,2.29,2.2,2.2,820300,0
2012-01-18,2.2,2.26,2.2,2.25,600800,0
2012-01-19,2.25,2.27,2.24,2.24,482798,0
2012-01-20,2.25,2.25,2.19,2.21,515073,0
2012-01-23,2.21,2.23,2.16,2.18,573185,0
2012-01-24,2.18,2.27,2.17,2.27,937221,0
2012-01-25,2.36,2.45,2.25,2.37,1460529,0
2012-01-26,2.44,2.48,2.36,2.41,886017,0
2012-01-27,2.41,2.46,2.38,2.46,707858,0
2012-01-30,2.46,2.68,2.45,2.49,2589195,0
2012-01-31,2.62,2.63,2.51,2.56,1440957,0
2012-02-01,2.66,2.71,2.59,2.63,3444522,0
2012-02-02,2.7,2.71,2.62,2.63,1530976,0
2012-02-03,2.67,2.69,2.6,2.68,1425498,0
2012-02-06,2.7,2.78,2.67,2.74,1661845,0
2012-02-07,2.78,2.8,2.71,2.74,1165133,0
2012-02-08,2.79,2.79,2.71,2.71,1257660,0
2012-02-09,2.76,2.79,2.67,2.68,1308910,0
2012-02-10,2.65,2.66,2.58,2.59,1263460,0
2012-02-13,2.63,2.65,2.54,2.6,867054,0
2012-02-14,2.58,2.6,2.54,2.55,630942,0
2012-02-15,2.61,2.61,2.46,2.51,1201388,0
2012-02-16,2.5,2.51,2.43,2.47,1101280,0
2012-02-17,2.5,2.59,2.48,2.58,1075588,0
2012-02-21,2.58,2.67,2.54,2.63,1073313,0
2012-02-22,2.63,2.72,2.62,2.67,1207583,0
2012-02-23,2.7,2.74,2.66,2.7,1146415,0
2012-02-24,2.73,2.73,2.67,2.68,659555,0
2012-02-27,2.72,2.72,2.62,2.63,505739,0
2012-02-28,2.61,2.64,2.57,2.59,748717,0
2012-02-29,2.59,2.61,2.51,2.52,1176766,0
2012-03-01,2.61,2.61,2.54,2.59,766558,0
2012-03-02,2.61,2.64,2.59,2.59,610665,0
2012-03-05,2.61,2.75,2.59,2.71,2152241,0
2012-03-06,2.69,2.71,2.62,2.66,916359,0
2012-03-07,2.7,2.76,2.68,2.75,1255489,0
2012-03-08,2.83,2.97,2.81,2.97,2034124,0
2012-03-09,3,3,2.88,2.94,1825775,0
2012-03-12,2.69,2.8,2.53,2.72,2409958,0
2012-03-13,2.75,2.92,2.67,2.89,1478945,0
2012-03-14,2.95,2.95,2.79,2.8,959467,0
2012-03-15,2.81,2.82,2.69,2.76,1219134,0
2012-03-16,2.77,2.86,2.76,2.82,1344068,0
2012-03-19,2.86,2.97,2.82,2.97,1339977,0
2012-03-20,2.96,3.17,2.95,3.13,2403567,0
2012-03-21,3.17,3.23,3.07,3.08,1982182,0
2012-03-22,3.01,3.08,2.95,3.02,1247694,0
2012-03-23,3.04,3.28,3.03,3.27,2438769,0
2012-03-26,3.42,3.45,3.28,3.32,2507203,0
2012-03-27,3.34,3.36,3.25,3.27,1420750,0
2012-03-28,3.29,3.32,3.2,3.24,959553,0
2012-03-29,3.21,3.24,3.15,3.2,888050,0
2012-03-30,3.25,3.35,3.23,3.23,1096922,0
2012-04-02,3.24,3.28,3.18,3.22,1002656,0
2012-04-03,3.22,3.28,3.2,3.26,902365,0
2012-04-04,3.24,3.28,3.22,3.26,951464,0
2012-04-05,3.22,3.26,3.16,3.19,630605,0
2012-04-09,3.19,3.19,3.02,3.05,1019170,0
2012-04-10,3.05,3.13,2.97,2.98,1336433,0
2012-04-11,2.99,3.11,2.99,3.05,727773,0
2012-04-12,3.05,3.15,3.01,3.13,551622,0
2012-04-13,3.11,3.12,2.99,2.99,749213,0
2012-04-16,2.99,3.05,2.97,3,538333,0
2012-04-17,3.03,3.05,2.98,2.99,672207,0
2012-04-18,2.94,2.99,2.8,2.95,1759094,0
2012-04-19,3,3.09,2.99,3.01,1275363,0
2012-04-20,3.1,3.1,2.98,2.99,906103,0
2012-04-23,2.93,2.98,2.89,2.92,793070,0
2012-04-24,2.97,2.98,2.93,2.94,512268,0
2012-04-25,2.99,3.1,2.95,3.1,879675,0
2012-04-26,3.34,3.34,2.98,3.08,2021305,0
2012-04-27,3.12,3.22,3.08,3.21,1787633,0
2012-04-30,3.24,3.24,3.13,3.15,1497460,0
2012-05-01,3.16,3.25,3.1,3.13,1518939,0
2012-05-02,3.11,3.2,3.1,3.15,620086,0
2012-05-03,3.19,3.19,3.05,3.06,921866,0
2012-05-04,3.02,3.06,2.95,2.95,1066889,0
2012-05-07,2.96,3.16,2.95,3.15,827453,0
2012-05-08,3.25,3.25,3.08,3.19,1495512,0
2012-05-09,3.17,3.2,3.1,3.17,806306,0
2012-05-10,3.21,3.21,3.11,3.13,478907,0
2012-05-11,3.11,3.14,3.05,3.09,837918,0
2012-05-14,3.11,3.12,3,3.1,926926,0
2012-05-15,3.11,3.18,3.06,3.06,535374,0
2012-05-16,3.06,3.1,3.01,3.02,613046,0
2012-05-17,3.01,3.02,2.92,2.94,1038104,0
2012-05-18,2.94,2.99,2.85,2.9,1241666,0
2012-05-21,2.91,3.03,2.88,3.03,689492,0
2012-05-22,3.02,3.07,2.94,2.96,652425,0
2012-05-23,2.93,3,2.91,2.93,603996,0
2012-05-24,2.93,2.98,2.86,2.87,813140,0
2012-05-25,2.88,2.93,2.85,2.89,712455,0
2012-05-29,2.93,2.94,2.86,2.9,701395,0
2012-05-30,2.84,2.88,2.82,2.82,852259,0
2012-05-31,2.83,2.83,2.65,2.72,1354051,0
2012-06-01,2.7,2.78,2.6,2.76,1260505,0
2012-06-04,2.89,2.89,2.71,2.82,1113170,0
2012-06-05,2.84,2.93,2.8,2.92,634030,0
2012-06-06,2.96,3.17,2.96,3.15,1661951,0
2012-06-07,3.19,3.19,3.1,3.13,1065047,0
2012-06-08,3.12,3.2,3.07,3.19,1081514,0
2012-06-11,3.22,3.33,3.21,3.25,1382632,0
2012-06-12,3.29,3.31,3.25,3.27,954084,0
2012-06-13,3.22,3.29,3.18,3.19,750674,0
2012-06-14,3.18,3.3,3.17,3.3,575621,0
2012-06-15,3.41,3.41,3.25,3.3,756461,0
2012-06-18,3.33,3.67,3.33,3.53,2229091,0
2012-06-19,3.61,3.71,3.57,3.67,1308171,0
2012-06-20,3.68,3.75,3.55,3.57,798655,0
2012-06-21,3.59,3.59,3.35,3.37,1228577,0
2012-06-22,3.41,3.59,3.38,3.54,1477782,0
2012-06-25,3.5,3.6,3.44,3.6,1013705,0
2012-06-26,3.67,3.94,3.65,3.71,2067908,0
2012-06-27,3.78,3.81,3.58,3.6,1398862,0
2012-06-28,3.68,3.68,3.45,3.52,1403288,0
2012-06-29,3.58,3.7,3.5,3.63,1033431,0
2012-07-02,3.65,3.81,3.65,3.78,1462702,0
2012-07-03,3.8,3.88,3.73,3.76,894294,0
2012-07-05,3.76,3.94,3.76,3.85,1836285,0
2012-07-06,3.94,4.28,3.94,4.26,3662420,0
2012-07-09,4.66,5.25,4.51,4.77,8157873,0
2012-07-10,4.89,5.05,4.75,4.79,4588018,0
2012-07-11,4.89,4.94,4.38,4.72,3710595,0
2012-07-12,4.78,4.94,4.61,4.87,2525380,0
2012-07-13,4.97,5.18,4.88,4.91,2732074,0
2012-07-16,4.97,5.34,4.83,5.3,3937200,0
2012-07-17,5.46,5.58,5,5.26,4132169,0
2012-07-18,5.28,5.4,5.11,5.2,2332805,0
2012-07-19,5.33,5.33,4.78,5.1,3204576,0
2012-07-20,5.06,5.36,5.05,5.32,2326582,0
2012-07-23,5.15,5.36,5.1,5.23,1322566,0
2012-07-24,5.17,5.25,5,5.09,1650122,0
2012-07-25,5.11,5.15,4.95,5.09,1085013,0
2012-07-26,5.15,5.15,4.86,4.99,1675207,0
2012-07-27,4.99,5.08,4.89,5.08,978716,0
2012-07-30,5.06,5.13,4.94,5,988405,0
2012-07-31,4.97,4.97,4.8,4.83,1712357,0
2012-08-01,4.81,4.82,4.25,4.38,3869116,0
2012-08-02,4.3,4.7,4.16,4.51,2007302,0
2012-08-03,4.51,4.74,4.41,4.63,1426643,0
2012-08-06,4.64,4.78,4.51,4.51,1519436,0
2012-08-07,4.53,4.86,4.53,4.66,1534146,0
2012-08-08,4.11,4.5,3.65,4.06,4693694,0
2012-08-09,4.02,4.18,3.82,4.07,2661895,0
2012-08-10,3.8,3.95,3.6,3.67,4259157,0
2012-08-13,3.75,3.9,3.7,3.87,1516709,0
2012-08-14,3.85,4.07,3.81,3.92,1502087,0
2012-08-15,3.93,3.95,3.77,3.82,1120240,0
2012-08-16,3.81,3.85,3.75,3.79,1053048,0
2012-08-17,3.81,4.09,3.81,3.97,1436629,0
2012-08-20,3.97,4.1,3.95,3.96,928751,0
2012-08-21,4.01,4.06,3.885,3.93,792336,0
2012-08-22,3.94,4.02,3.92,3.95,701448,0
2012-08-23,3.94,3.97,3.85,3.91,886156,0
2012-08-24,3.96,4.078,3.8801,4,1126283,0
2012-08-27,4.07,4.09,3.9,3.94,1000675,0
2012-08-28,3.95,3.98,3.885,3.91,755211,0
2012-08-29,3.93,4,3.9,3.99,525827,0
2012-08-30,3.95,3.99,3.86,3.88,642426,0
2012-08-31,3.93,3.93,3.81,3.88,735303,0
2012-09-04,3.8,4,3.75,3.96,1068113,0
2012-09-05,3.94,3.99,3.81,3.83,687080,0
2012-09-06,3.87,3.98,3.83,3.97,1043496,0
2012-09-07,3.98,3.98,3.85,3.88,652097,0
2012-09-10,3.88,3.92,3.85,3.9,590668,0
2012-09-11,3.9,3.91,3.86,3.89,656850,0
2012-09-12,3.89,3.97,3.88,3.95,663478,0
2012-09-13,3.91,3.96,3.88,3.94,905217,0
2012-09-14,3.94,4,3.94,3.96,741977,0
2012-09-17,3.91,4,3.9,3.95,763500,0
2012-09-18,3.95,4.26,3.94,4.2,2020722,0
2012-09-19,4.25,4.38,4.25,4.31,1157763,0
2012-09-20,4.29,4.365,4.24,4.32,904515,0
2012-09-21,4.38,4.4,4.28,4.325,1246113,0
2012-09-24,4.31,4.315,4.08,4.215,968009,0
2012-09-25,4.5,4.73,4.38,4.51,2254018,0
2012-09-26,4.57,4.58,4.31,4.41,1290447,0
2012-09-27,4.45,4.57,4.42,4.45,793332,0
2012-09-28,4.4,4.47,4.35,4.36,698495,0
2012-10-01,4.38,4.44,4.22,4.28,745091,0
2012-10-02,4.41,4.5,4.3,4.4,1298833,0
2012-10-03,4.05,4.1,3.99,4.04,9545227,0
2012-10-04,4.03,4.06,3.99,4.02,2404348,0
2012-10-05,4.04,4.07,4,4.01,1073797,0
2012-10-08,3.99,4.03,3.85,4.01,2489786,0
2012-10-09,4.01,4.02,3.94,3.96,1251403,0
2012-10-10,3.94,4.03,3.94,3.98,1224529,0
2012-10-11,4.01,4.04,3.97,3.99,741131,0
2012-10-12,4,4.01,3.97,3.98,318095,0
2012-10-15,3.98,3.98,3.89,3.95,830846,0
2012-10-16,3.96,4.0102,3.938,4,391897,0
2012-10-17,4.02,4.02,3.95,3.95,450626,0
2012-10-18,3.95,3.96,3.82,3.93,977382,0
2012-10-19,3.88,3.9099,3.85,3.86,727350,0
2012-10-22,3.85,3.89,3.83,3.85,758916,0
2012-10-23,3.84,3.85,3.775,3.81,986420,0
2012-10-24,3.84,3.84,3.75,3.76,1146960,0
2012-10-25,3.75,3.94,3.7,3.88,1260969,0
2012-10-26,3.81,3.9,3.78,3.82,832778,0
2012-10-31,3.81,3.95,3.8,3.82,2106751,0
2012-11-01,3.83,3.89,3.76,3.81,672670,0
2012-11-02,3.8,3.85,3.7,3.72,935932,0
2012-11-05,3.9,3.9,3.73,3.86,1045850,0
2012-11-06,3.81,3.89,3.77,3.81,1180960,0
2012-11-07,3.67,3.83,3.51,3.69,1749147,0
2012-11-08,3.65,3.86,3.62,3.73,1102781,0
2012-11-09,3.7,3.785,3.65,3.77,964569,0
2012-11-12,3.77,3.82,3.7,3.71,762566,0
2012-11-13,3.73,3.89,3.7,3.79,952944,0
2012-11-14,3.8,3.95,3.8,3.875,1104066,0
2012-11-15,3.87,3.87,3.57,3.59,1771488,0
2012-11-16,3.6,3.65,3.35,3.65,2966400,0
2012-11-19,3.62,3.76,3.58,3.75,879562,0
2012-11-20,3.75,3.8,3.67,3.79,554359,0
2012-11-21,3.78,3.82,3.7,3.82,408498,0
2012-11-23,3.82,3.93,3.805,3.9,476643,0
2012-11-26,3.94,4.01,3.9399,3.975,1483502,0
2012-11-27,3.97,3.99,3.91,3.98,859044,0
2012-11-28,3.93,3.99,3.9,3.95,436626,0
2012-11-29,3.97,4.09,3.94,4,1153069,0
2012-11-30,4,4,3.93,4,924277,0
2012-12-03,4,4.04,3.97,3.9997,699236,0
2012-12-04,3.97,4.07,3.97,4.07,804679,0
2012-12-05,4.07,4.07,3.96,3.96,682174,0
2012-12-06,3.93,3.95,3.75,3.85,518932,0
2012-12-07,3.88,3.89,3.7,3.77,774885,0
2012-12-10,3.8,3.81,3.71,3.78,504058,0
2012-12-11,3.85,3.93,3.75,3.86,855626,0
2012-12-12,3.95,3.95,3.8,3.83,687653,0
2012-12-13,3.81,3.86,3.72,3.74,607688,0
2012-12-14,3.78,3.81,3.73,3.75,651650,0
2012-12-17,3.76,3.84,3.75,3.8,543658,0
2012-12-18,3.8,3.82,3.72,3.82,820407,0
2012-12-19,3.89,3.92,3.82,3.83,700648,0
2012-12-20,3.85,3.87,3.75,3.82,634829,0
2012-12-21,3.78,3.78,3.71,3.78,1089134,0
2012-12-24,3.74,3.8225,3.74,3.78,282609,0
2012-12-26,3.78,3.85,3.74,3.77,721974,0
2012-12-27,3.77,3.8,3.7,3.75,756059,0
2012-12-28,3.75,3.81,3.72,3.73,829313,0
2012-12-31,3.73,3.82,3.71,3.81,784452,0
2013-01-02,3.87,3.96,3.83,3.89,1120604,0
2013-01-03,3.88,3.92,3.84,3.85,537876,0
2013-01-04,3.89,3.9,3.82,3.9,690786,0
2013-01-07,3.9,4,3.86,3.98,1045956,0
2013-01-08,4,4.08,3.98,4.04,1301591,0
2013-01-09,4.09,4.34,4.05,4.3,1861681,0
2013-01-10,4.34,4.38,4.22,4.29,1111922,0
2013-01-11,4.32,4.35,4.19,4.25,655404,0
2013-01-14,4.23,4.25,4.18,4.19,690982,0
2013-01-15,4.17,4.24,4.11,4.22,558885,0
2013-01-16,4.19,4.215,4.12,4.14,504669,0
2013-01-17,4.14,4.17,4.09,4.11,666353,0
2013-01-18,4.09,4.16,4.01,4.05,834045,0
2013-01-22,4.04,4.09,4.01,4.02,576325,0
2013-01-23,4.02,4.04,3.97,4,815210,0
2013-01-24,4.01,4.0801,3.9,3.9,785042,0
2013-01-25,3.92,3.96,3.75,3.85,1594803,0
2013-01-28,3.86,3.88,3.8,3.81,748728,0
2013-01-29,3.8,3.89,3.79,3.87,847137,0
2013-01-30,3.89,3.9,3.795,3.8,948972,0
2013-01-31,3.83,3.88,3.79,3.81,593173,0
2013-02-01,3.82,3.84,3.75,3.77,754946,0
2013-02-04,3.77,3.87,3.71,3.86,1037973,0
2013-02-05,3.88,4,3.8601,3.98,1018738,0
2013-02-06,3.96,3.96,3.82,3.83,625371,0
2013-02-07,3.85,3.86,3.75,3.76,690456,0
2013-02-08,3.81,3.86,3.76,3.76,533251,0
2013-02-11,3.76,3.86,3.73,3.83,810118,0
2013-02-12,3.82,3.84,3.76,3.77,385754,0
2013-02-13,3.79,3.82,3.68,3.69,803730,0
2013-02-14,3.69,3.73,3.6,3.61,904963,0
2013-02-15,3.65,3.67,3.45,3.5,1782643,0
2013-02-19,3.49,3.53,3.36,3.48,2151541,0
2013-02-20,3.48,3.52,3.35,3.47,1065209,0
2013-02-21,3.46,3.48,3.38,3.38,907034,0
2013-02-22,3.38,3.47,3.38,3.46,633522,0
2013-02-25,3.44,3.54,3.36,3.36,894831,0
2013-02-26,3.38,3.45,3.35,3.37,556488,0
2013-02-27,3.52,3.61,3.45,3.54,1101529,0
2013-02-28,3.54,3.55,3.43,3.44,605713,0
2013-03-01,3.44,3.51,3.35,3.5,956920,0
2013-03-04,3.48,3.52,3.4501,3.52,569842,0
2013-03-05,3.52,3.65,3.51,3.65,838410,0
2013-03-06,3.65,3.8,3.62,3.76,903481,0
2013-03-07,3.76,3.8,3.73,3.8,623518,0
2013-03-08,3.8,3.8,3.51,3.64,996990,0
2013-03-11,3.64,3.73,3.6,3.7,514059,0
2013-03-12,3.68,3.7,3.55,3.6,722411,0
2013-03-13,3.59,3.62,3.43,3.45,1137200,0
2013-03-14,3.43,3.51,3.41,3.48,646385,0
2013-03-15,3.49,3.5,3.4,3.48,1062459,0
2013-03-18,3.48,3.48,3.4,3.46,567189,0
2013-03-19,3.44,3.46,3.39,3.45,731481,0
2013-03-20,3.46,3.48,3.37,3.4,697656,0
2013-03-21,3.41,3.48,3.4,3.47,808589,0
2013-03-22,3.48,3.64,3.48,3.62,1384199,0
2013-03-25,3.67,3.7099,3.51,3.58,1131999,0
2013-03-26,3.61,3.64,3.48,3.5,997602,0
2013-03-27,3.5,3.58,3.47,3.54,1026362,0
2013-03-28,3.55,3.59,3.5,3.58,1324549,0
2013-04-01,3.57,3.6,3.5,3.53,929438,0
2013-04-02,3.53,3.58,3.5,3.52,630474,0
2013-04-03,3.6,3.6,3.5,3.5,652020,0
2013-04-04,3.5,3.51,3.4,3.43,999230,0
2013-04-05,3.41,3.52,3.4,3.5,739335,0
2013-04-08,3.49,3.53,3.41,3.45,581765,0
2013-04-09,3.46,3.56,3.44,3.51,942851,0
2013-04-10,3.51,3.56,3.5,3.52,739054,0
2013-04-11,3.53,3.6,3.47,3.57,999964,0
2013-04-12,3.55,3.63,3.52,3.63,1104279,0
2013-04-15,3.63,3.63,3.48,3.48,1247970,0
2013-04-16,3.53,3.56,3.435,3.55,1020261,0
2013-04-17,3.52,3.58,3.46,3.54,973875,0
2013-04-18,3.53,3.545,3.47,3.5,653851,0
2013-04-19,3.5,3.59,3.49,3.57,578759,0
2013-04-22,3.59,3.59,3.5,3.53,637632,0
2013-04-23,3.54,3.56,3.49,3.51,1184226,0
2013-04-24,3.51,3.59,3.49,3.55,680554,0
2013-04-25,3.57,3.8,3.55,3.79,1662726,0
2013-04-26,3.82,3.95,3.77,3.88,1452553,0
2013-04-29,3.9,3.9289,3.81,3.82,780416,0
2013-04-30,3.82,3.86,3.73,3.79,957807,0
2013-05-01,3.8,3.81,3.65,3.65,1094838,0
2013-05-02,3.65,3.82,3.65,3.76,796807,0
2013-05-03,3.8,3.97,3.76,3.96,1616644,0
2013-05-06,4,4.1,3.92,3.93,1078329,0
2013-05-07,3.98,3.98,3.8201,3.86,794295,0
2013-05-08,3.78,3.8,3.68,3.74,1342726,0
2013-05-09,3.71,3.73,3.67,3.67,752858,0
2013-05-10,3.65,3.8,3.65,3.78,632444,0
2013-05-13,3.77,3.87,3.73,3.78,606199,0
2013-05-14,3.8,3.91,3.78,3.9,971560,0
2013-05-15,4,4,3.93,4,1705645,0
2013-05-16,4.01,4.03,3.92,3.98,1223046,0
2013-05-17,4,4.07,3.99,4.06,1304383,0
2013-05-20,4.08,4.16,4.05,4.09,1295712,0
2013-05-21,4.11,4.13,4.02,4.06,827830,0
2013-05-22,4.06,4.14,3.94,3.96,1462393,0
2013-05-23,3.9,4.06,3.87,4.05,1095854,0
2013-05-24,4.05,4.12,4,4.11,664451,0
2013-05-28,4.16,4.2,4.06,4.08,963934,0
2013-05-29,4.08,4.1,4.02,4.02,765157,0
2013-05-30,4.04,4.11,4.03,4.09,523444,0
2013-05-31,4.12,4.14,4.05,4.06,796185,0
2013-06-03,4.08,4.09,3.98,3.99,1748630,0
2013-06-04,4.01,4.2,4.01,4.2,1388433,0
2013-06-05,4.17,4.23,4.1,4.16,948720,0
2013-06-06,4.18,4.2,4.05,4.12,930157,0
2013-06-07,4.16,4.17,4.06,4.08,743206,0
2013-06-10,4.1,4.2,4.07,4.11,888462,0
2013-06-11,4.09,4.13,4.03,4.1,899802,0
2013-06-12,4.11,4.14,4.02,4.02,817727,0
2013-06-13,4.06,4.1,4.01,4.03,932543,0
2013-06-14,4.04,4.1,4,4.09,564413,0
2013-06-17,4.15,4.15,4.03,4.09,883944,0
2013-06-18,4.07,4.14,4.05,4.1,680025,0
2013-06-19,4.09,4.12,4.08,4.1,641776,0
2013-06-20,4.07,4.1,4.02,4.08,850611,0
2013-06-21,4.1,4.12,4.05,4.08,1164874,0
2013-06-24,4.06,4.25,4.02,4.16,1228038,0
2013-06-25,4.18,4.2,4.04,4.06,2209106,0
2013-06-26,4.07,4.1,4.06,4.07,644312,0
2013-06-27,4.1,4.18,4.0901,4.16,720380,0
2013-06-28,4.15,4.18,4.12,4.16,1712141,0
2013-07-01,4.16,4.23,4.13,4.23,1117699,0
2013-07-02,4.24,4.37,4.21,4.35,1400462,0
2013-07-03,4.36,4.37,4.27,4.27,450885,0
2013-07-05,4.35,4.45,4.25,4.45,1207543,0
2013-07-08,4.47,4.52,4.41,4.5,1477059,0
2013-07-09,4.5,4.5464,4.47,4.5,771908,0
2013-07-10,4.48,4.51,4.43,4.5,621993,0
2013-07-11,4.52,4.54,4.47,4.54,817624,0
2013-07-12,4.55,4.56,4.5,4.54,514715,0
2013-07-15,4.54,4.54,4.5,4.54,582109,0
2013-07-16,4.53,4.56,4.52,4.56,612878,0
2013-07-17,4.56,4.565,4.52,4.55,658922,0
2013-07-18,4.55,4.58,4.53,4.55,515110,0
2013-07-19,4.53,4.54,4.3,4.33,1597719,0
2013-07-22,4.31,4.4,4.08,4.4,1685406,0
2013-07-23,4.37,4.4,4.27,4.3,640745,0
2013-07-24,4.31,4.39,4.18,4.23,664980,0
2013-07-25,4.24,4.48,4.189,4.44,857902,0
2013-07-26,4.44,4.45,4.33,4.36,613860,0
2013-07-29,4.38,4.4,4.29,4.3,413857,0
2013-07-30,4.3,4.33,4.25,4.28,436738,0
2013-07-31,4.28,4.44,4.26,4.42,798457,0
2013-08-01,4.44,4.46,4.35,4.42,540205,0
2013-08-02,4.4,4.43,4.33,4.35,442963,0
2013-08-05,4.31,4.42,4.31,4.39,368242,0
2013-08-06,4.38,4.44,4.38,4.44,994488,0
2013-08-07,4.5,4.66,4.38,4.58,1980820,0
2013-08-08,4.62,4.67,4.5,4.57,1364030,0
2013-08-09,4.59,4.65,4.53,4.54,785800,0
2013-08-12,4.5,4.6,4.49,4.55,724611,0
2013-08-13,4.55,4.58,4.52,4.56,562725,0
2013-08-14,4.55,4.58,4.49,4.5,425160,0
2013-08-15,4.45,4.515,4.41,4.49,667749,0
2013-08-16,4.46,4.51,4.38,4.41,676794,0
2013-08-19,4.41,4.51,4.41,4.45,540384,0
2013-08-20,4.47,4.51,4.44,4.49,464132,0
2013-08-21,4.49,4.53,4.45,4.45,488908,0
2013-08-22,4.4801,4.505,4.46,4.49,368538,0
2013-08-23,4.5,4.5,4.45,4.48,317634,0
2013-08-26,4.47,4.5,4.45,4.48,872481,0
2013-08-27,4.45,4.47,4.41,4.41,485739,0
2013-08-28,4.41,4.46,4.37,4.38,852970,0
2013-08-29,4.37,4.47,4.37,4.43,487051,0
2013-08-30,4.43,4.47,4.39,4.4,475128,0
2013-09-03,4.45,4.47,4.38,4.38,518661,0
2013-09-04,4.38,4.4,4.33,4.36,537374,0
2013-09-05,4.35,4.38,4.31,4.32,522082,0
2013-09-06,4.33,4.35,4.23,4.28,1178193,0
2013-09-09,4.3,4.38,4.18,4.37,1127050,0
2013-09-10,4.37,4.44,4.33,4.39,878874,0
2013-09-11,4.4,4.45,4.36,4.38,630234,0
2013-09-12,4.36,4.4,4.33,4.34,408686,0
2013-09-13,4.36,4.38,4.29,4.38,337579,0
2013-09-16,4.41,4.43,4.34,4.36,624741,0
2013-09-17,4.38,4.38,4.18,4.23,1801932,0
2013-09-18,4.24,4.24,3.87,4.03,3051899,0
2013-09-19,4,4.03,3.98,4.02,1232659,0
2013-09-20,4.09,4.12,3.99,4.05,2706804,0
2013-09-23,4.06,4.11,4,4.015,1057067,0
2013-09-24,4.08,4.08,3.99,4.03,1742200,0
2013-09-25,4.03,4.06,4,4.01,1312699,0
2013-09-26,4.02,4.06,3.95,3.96,1478317,0
2013-09-27,3.99,4.22,3.98,4.15,2600296,0
2013-09-30,4.15,4.15,4.05,4.06,2202000,0
2013-10-01,4.19,4.37,4.15,4.36,3149600,0
2013-10-02,4.35,4.35,4.27,4.28,1364400,0
2013-10-03,4.32,4.47,4.25,4.45,2092300,0
2013-10-04,4.49,4.72,4.45,4.59,3233400,0
2013-10-07,4.65,4.66,4.5,4.53,1879500,0
2013-10-08,4.6,4.63,4.33,4.36,2543000,0
2013-10-09,4.41,4.42,4.07,4.18,2371532,0
2013-10-10,4.27,4.45,4.2,4.42,2762103,0
2013-10-11,4.5,4.56,4.45,4.53,2475100,0
2013-10-14,5.11,5.15,4.57,4.69,12569100,0
2013-10-15,4.67,4.69,4.21,4.36,5196684,0
2013-10-16,4.35,4.35,4.17,4.26,3699000,0
2013-10-17,4.24,4.48,4.13,4.39,4248600,0
2013-10-18,4.4,4.44,4.32,4.36,2480800,0
2013-10-21,4.34,4.39,4.2,4.24,2289400,0
2013-10-22,4.23,4.25,4.1,4.13,2184950,0
2013-10-23,4.13,4.25,4.11,4.19,1168536,0
2013-10-24,4.22,4.22,4.09,4.14,1491600,0
2013-10-25,4.19,4.19,4.1,4.15,1127600,0
2013-10-28,4.13,4.15,4.08,4.13,1086700,0
2013-10-29,4.13,4.17,4.08,4.15,1168900,0
2013-10-30,4.16,4.19,4,4.06,1821300,0
2013-10-31,4.05,4.09,3.99,4.015,1267515,0
2013-11-01,3.99,4,3.9,3.91,2021100,0
2013-11-04,3.91,3.96,3.88,3.95,1060407,0
2013-11-05,3.95,3.98,3.89,3.89,1321500,0
2013-11-06,3.93,3.93,3.62,3.72,2734400,0
2013-11-07,3.72,3.72,3.54,3.64,2143000,0
2013-11-08,3.62,3.78,3.61,3.77,1619900,0
2013-11-11,3.76,3.82,3.73,3.74,942094,0
2013-11-12,3.74,3.75,3.6,3.74,1226800,0
2013-11-13,3.71,3.74,3.65,3.73,1105255,0
2013-11-14,3.79,4,3.72,3.93,1608400,0
2013-11-15,3.93,3.94,3.85,3.92,1186000,0
2013-11-18,3.92,3.94,3.76,3.76,1204000,0
2013-11-19,3.75,3.82,3.74,3.75,815000,0
2013-11-20,3.76,3.85,3.73,3.8,916900,0
2013-11-21,3.83,3.92,3.8,3.9,931400,0
2013-11-22,3.91,3.93,3.83,3.87,548488,0
2013-11-25,3.85,3.9,3.74,3.75,1102800,0
2013-11-26,3.76,3.81,3.67,3.81,1050100,0
2013-11-27,3.8,3.85,3.77,3.84,500700,0
2013-11-29,3.84,3.95,3.83,3.94,622905,0
2013-12-02,3.93,3.95,3.79,3.83,939700,0
2013-12-03,3.81,3.86,3.8,3.8,562715,0
2013-12-04,3.79,3.92,3.78,3.88,1409100,0
2013-12-05,3.86,3.91,3.83,3.84,894200,0
2013-12-06,3.88,4.03,3.85,3.97,1259600,0
2013-12-09,3.98,4.02,3.88,4,841964,0
2013-12-10,3.95,3.99,3.88,3.98,892400,0
2013-12-11,3.98,4,3.9,3.92,940800,0
2013-12-12,3.92,3.98,3.9,3.97,767519,0
2013-12-13,3.95,3.99,3.91,3.95,1337000,0
2013-12-16,3.95,4.02,3.94,4.01,968954,0
2013-12-17,4.01,4.15,3.97,4.07,1207400,0
2013-12-18,4.07,4.3,4.05,4.23,1817800,0
2013-12-19,4.21,4.25,4.17,4.19,737300,0
2013-12-20,4.23,4.36,4.21,4.24,1903100,0
2013-12-23,4.25,4.3,4.14,4.25,1399800,0
2013-12-24,4.25,4.27,4.21,4.24,437824,0
2013-12-26,4.24,4.24,4.12,4.15,777000,0
2013-12-27,4.15,4.15,4.02,4.12,795500,0
2013-12-30,4.09,4.3,4.04,4.3,1336300,0
2013-12-31,4.28,4.51,4.24,4.47,2277400,0
2014-01-02,4.38,4.56,4.35,4.54,2079339,0
2014-01-03,4.57,4.63,4.51,4.56,1671288,0
2014-01-06,4.58,4.61,4.52,4.58,1759700,0
2014-01-07,4.6,4.72,4.59,4.65,2155800,0
2014-01-08,4.66,4.82,4.65,4.8,2683400,0
2014-01-09,4.74,4.98,4.69,4.88,2935600,0
2014-01-10,4.93,5,4.83,4.95,2670300,0
2014-01-13,4.95,4.99,4.81,4.87,1815225,0
2014-01-14,4.91,4.96,4.89,4.93,1295200,0
2014-01-15,5,5.01,4.91,4.95,1430400,0
2014-01-16,4.96,4.97,4.82,4.9,1172472,0
2014-01-17,4.91,4.95,4.64,4.83,1903300,0
2014-01-21,4.83,4.96,4.75,4.95,2031500,0
2014-01-22,4.96,4.97,4.78,4.79,1378900,0
2014-01-23,4.78,4.82,4.66,4.73,1826600,0
2014-01-24,4.71,4.73,4.54,4.57,2137700,0
2014-01-27,4.58,4.58,4.3,4.41,1864500,0
2014-01-28,4.39,4.52,4.33,4.44,1724800,0
2014-01-29,4.38,4.49,4.33,4.43,1045800,0
2014-01-30,4.54,4.81,4.46,4.76,1303400,0
2014-01-31,4.7,4.86,4.65,4.78,1467900,0
2014-02-03,4.83,4.85,4.46,4.46,2023781,0
2014-02-04,4.48,4.63,4.4699,4.52,867543,0
2014-02-05,4.5,4.54,4.36,4.36,1316686,0
2014-02-06,4.41,4.45,4.34,4.35,800845,0
2014-02-07,4.38,4.43,4.33,4.41,911839,0
2014-02-10,4.41,4.44,4.36,4.43,1081696,0
2014-02-11,4.48,4.54,4.41,4.45,945267,0
2014-02-12,4.49,4.54,4.41,4.44,778351,0
2014-02-13,4.4,4.46,4.36,4.45,484233,0
2014-02-14,4.46,4.48,4.39,4.44,1582409,0
2014-02-18,4.44,4.58,4.43,4.58,1280392,0
2014-02-19,4.53,4.75,4.53,4.69,1154730,0
2014-02-20,4.78,4.96,4.66,4.85,2031572,0
2014-02-21,4.9,4.9,4.74,4.76,1080604,0
2014-02-24,4.75,4.79,4.55,4.65,1589477,0
2014-02-25,4.61,4.63,4.5,4.63,1420958,0
2014-02-26,4.65,4.7,4.59,4.65,1225640,0
2014-02-27,4.61,4.67,4.52,4.54,1068701,0
2014-02-28,4.54,4.59,4.43,4.45,1158322,0
2014-03-03,4.47,4.545,4.38,4.48,991029,0
2014-03-04,4.54,4.68,4.42,4.61,1356005,0
2014-03-05,4.58,4.6,4.45,4.51,1304408,0
2014-03-06,4.55,4.59,4.46,4.48,1153365,0
2014-03-07,4.57,4.57,4.35,4.4,1016988,0
2014-03-10,4.44,4.45,4.3,4.36,1326338,0
2014-03-11,4.38,4.4,4.18,4.27,2439764,0
2014-03-12,4.29,4.37,4.22,4.26,1584774,0
2014-03-13,4.31,4.33,4.02,4.02,2909774,0
2014-03-14,4.02,4.1,3.91,4.04,2096804,0
2014-03-17,4.07,4.1,3.98,3.98,1182201,0
2014-03-18,3.99,3.99,3.8,3.97,1878703,0
2014-03-19,3.99,4.05,3.89,4.02,1496241,0
2014-03-20,3.99,4.04,3.91,4.03,1093913,0
2014-03-21,4.04,4.07,3.87,3.93,1556351,0
2014-03-24,3.96,3.98,3.69,3.78,1762279,0
2014-03-25,3.81,3.87,3.74,3.82,1893721,0
2014-03-26,3.84,3.84,3.58,3.59,2071000,0
2014-03-27,3.62,3.78,3.564,3.64,1861132,0
2014-03-28,3.72,3.72,3.53,3.55,1763061,0
2014-03-31,3.55,3.61,3.37,3.5,3086697,0
2014-04-01,3.5,3.6,3.47,3.54,2272233,0
2014-04-02,3.58,3.73,3.5775,3.65,1928162,0
2014-04-03,3.65,3.66,3.45,3.47,2269880,0
2014-04-04,3.52,3.54,3.4,3.48,2826692,0
2014-04-07,3.47,3.47,3.3,3.32,2131064,0
2014-04-08,3.32,3.43,3.26,3.27,1877645,0
2014-04-09,3.27,3.48,3.27,3.47,1311079,0
2014-04-10,3.44,3.45,3.24,3.24,2307026,0
2014-04-11,3.2,3.23,3.02,3.03,4202897,0
2014-04-14,3.08,3.14,2.93,2.99,2172330,0
2014-04-15,3.02,3.06,2.7,2.91,4151194,0
2014-04-16,3.07,3.08,2.94,3.04,1437427,0
2014-04-17,3.05,3.15,3.02,3.07,1054760,0
2014-04-21,3.1,3.15,3.02,3.03,715463,0
2014-04-22,3.05,3.08,2.89,2.9,1963490,0
2014-04-23,2.9,2.99,2.86,2.94,727701,0
2014-04-24,2.96,2.9799,2.88,2.92,614630,0
2014-04-25,2.9,2.92,2.78,2.86,2112772,0
2014-04-28,2.87,2.8999,2.755,2.77,1460995,0
2014-04-29,2.8,2.94,2.78,2.91,1375919,0
2014-04-30,2.9,2.9,2.75,2.78,1714258,0
2014-05-01,2.79,2.89,2.76,2.79,1292842,0
2014-05-02,2.78,2.83,2.72,2.74,1025569,0
2014-05-05,2.69,2.82,2.43,2.81,1865592,0
2014-05-06,2.81,2.97,2.77,2.92,1551830,0
2014-05-07,2.91,2.91,2.77,2.79,1623461,0
2014-05-08,2.82,2.92,2.76,2.82,2643975,0
2014-05-09,2.75,3.07,2.65,3.06,3248352,0
2014-05-12,3.07,3.15,2.98,3.15,2233283,0
2014-05-13,3.15,3.17,3.08,3.1,1332805,0
2014-05-14,3.09,3.1199,2.94,2.94,1200152,0
2014-05-15,2.92,2.95,2.83,2.88,779165,0
2014-05-16,2.87,2.93,2.8,2.93,776918,0
2014-05-19,2.91,2.93,2.83,2.855,1136772,0
2014-05-20,2.88,2.95,2.83,2.93,1239170,0
2014-05-21,2.95,3,2.9001,2.97,843867,0
2014-05-22,3,3.01,2.91,3.01,738411,0
2014-05-23,3.02,3.03,2.955,3,634177,0
2014-05-27,3.01,3.13,2.9,3.1,972552,0
2014-05-28,3.1,3.2,3.06,3.14,830483,0
2014-05-29,3.14,3.17,3.06,3.09,812235,0
2014-05-30,3.1,3.12,2.95,2.95,1142291,0
2014-06-02,2.95,2.97,2.82,2.87,995271,0
2014-06-03,2.87,2.97,2.75,2.89,1088791,0
2014-06-04,2.9,2.9,2.81,2.85,642641,0
2014-06-05,2.85,3,2.83,2.91,914194,0
2014-06-06,2.96,3.1,2.93,3.07,963436,0
2014-06-09,3.05,3.105,3,3.04,1258760,0
2014-06-10,3.06,3.1,3.01,3.05,758275,0
2014-06-11,3.06,3.18,3.0435,3.15,1292220,0
2014-06-12,3.16,3.16,3.07,3.1,641279,0
2014-06-13,3.13,3.13,3.02,3.07,726037,0
2014-06-16,3.05,3.2,3.03,3.09,639630,0
2014-06-17,3.11,3.16,3.05,3.16,630249,0
2014-06-18,3.11,3.15,3.05,3.11,533682,0
2014-06-19,3.11,3.17,3.02,3.06,918379,0
2014-06-20,3.09,3.09,3.01,3.04,816454,0
2014-06-23,3.05,3.06,3,3.01,536454,0
2014-06-24,2.99,2.99,2.7,2.76,3286373,0
2014-06-25,2.74,2.82,2.7,2.72,2156719,0
2014-06-26,2.7,2.76,2.69,2.71,1591244,0
2014-06-27,2.7,2.76,2.7,2.72,1961727,0
2014-06-30,2.72,2.7384,2.59,2.67,2254680,0
2014-07-01,2.66,2.73,2.62,2.71,1960888,0
2014-07-02,2.83,2.87,2.75,2.85,1526600,0
2014-07-03,2.87,2.87,2.79,2.84,473908,0
2014-07-07,2.85,2.87,2.62,2.64,1633292,0
2014-07-08,2.64,2.67,2.51,2.64,1676199,0
2014-07-09,2.65,2.71,2.64,2.67,1044061,0
2014-07-10,2.62,2.66,2.54,2.61,1212669,0
2014-07-11,2.61,2.64,2.52,2.54,1266020,0
2014-07-14,2.55,2.55,2.4,2.5,2104495,0
2014-07-15,2.49,2.58,2.43,2.44,1336490,0
2014-07-16,2.44,2.448,2.04,2.26,3781588,0
2014-07-17,2.23,2.33,2.15,2.19,2169394,0
2014-07-18,2.2,2.33,2.2,2.29,1147000,0
2014-07-21,2.3,2.3,2.23,2.23,853139,0
2014-07-22,2.26,2.29,2.2,2.21,488938,0
2014-07-23,2.21,2.26,2.17,2.18,1806748,0
2014-07-24,2.21,2.23,2.07,2.1,1760609,0
2014-07-25,2.1,2.12,2,2.05,2518024,0
2014-07-28,2.07,2.08,1.87,1.97,2693100,0
2014-07-29,1.99,2.06,1.94,1.96,2241237,0
2014-07-30,1.99,2,1.93,1.97,1554375,0
2014-07-31,2,2.05,1.95,2.04,1588047,0
2014-08-01,2.04,2.14,1.93,1.94,1750379,0
2014-08-04,1.94,2.05,1.89,2.05,1216039,0
2014-08-05,2.02,2.07,2.01,2.04,664050,0
2014-08-06,2.01,2.13,2,2.11,1183910,0
2014-08-07,2.1,2.1,1.93,2.04,2000021,0
2014-08-08,2.02,2.04,1.94,1.99,1302026,0
2014-08-11,2.04,2.04,1.97,1.99,810916,0
2014-08-12,2,2.02,1.96,1.96,480910,0
2014-08-13,1.98,2.03,1.95,2.03,1202161,0
2014-08-14,2.02,2.17,2.02,2.17,1496160,0
2014-08-15,2.2,2.2,2.12,2.14,1173567,0
2014-08-18,2.17,2.17,2.105,2.13,547136,0
2014-08-19,2.12,2.15,2.05,2.06,826331,0
2014-08-20,2.03,2.06,2.02,2.04,790498,0
2014-08-21,2.03,2.1,2.01,2.08,740997,0
2014-08-22,2.08,2.115,2.03,2.04,1132730,0
2014-08-25,2.05,2.1,2.02,2.03,965590,0
2014-08-26,2.04,2.12,2,2.12,896193,0
2014-08-27,2.1,2.13,2.06,2.09,810520,0
2014-08-28,2.09,2.15,2.07,2.13,1225063,0
2014-08-29,2.12,2.37,2.12,2.35,2112865,0
2014-09-02,2.37,2.37,2.22,2.27,1298018,0
2014-09-03,2.28,2.29,2.15,2.16,740478,0
2014-09-04,2.14,2.16,2.1001,2.12,886531,0
2014-09-05,2.11,2.17,2.08,2.15,465815,0
2014-09-08,2.16,2.27,2.12,2.26,921624,0
2014-09-09,2.25,2.25,2.2,2.2,595151,0
2014-09-10,2.21,2.2301,2.19,2.21,437796,0
2014-09-11,2.2,2.26,2.2,2.26,533316,0
2014-09-12,2.25,2.3,2.22,2.28,935435,0
2014-09-15,2.28,2.28,2.16,2.16,1012143,0
2014-09-16,2.15,2.2,2.06,2.08,1371996,0
2014-09-17,2.1,2.2,2.07,2.14,891896,0
2014-09-18,2.15,2.16,2.08,2.09,583544,0
2014-09-19,2.09,2.14,2.01,2.08,1619750,0
2014-09-22,2.08,2.09,2.02,2.04,970657,0
2014-09-23,2.02,2.05,1.95,2,1061309,0
2014-09-24,1.99,2.04,1.97,1.98,1121750,0
2014-09-25,1.97,2,1.91,1.97,750303,0
2014-09-26,1.97,2,1.92,1.955,810218,0
2014-09-29,1.92,1.94,1.86,1.87,1597936,0
2014-09-30,1.9,1.93,1.82,1.83,1412544,0
2014-10-01,1.83,1.91,1.83,1.9,852847,0
2014-10-02,1.91,1.95,1.881,1.91,1474406,0
2014-10-03,1.94,2.04,1.92,2.02,1242006,0
2014-10-06,2.07,2.0795,2,2.005,1131276,0
2014-10-07,1.98,2.04,1.93,1.94,516916,0
2014-10-08,1.95,1.98,1.87,1.97,589357,0
2014-10-09,1.98,2,1.87,1.88,889391,0
2014-10-10,1.85,1.94,1.85,1.91,661814,0
2014-10-13,1.92,2.05,1.89,1.99,1031524,0
2014-10-14,2.02,2.03,1.96,2.03,874367,0
2014-10-15,1.98,2.12,1.95,2.09,818567,0
2014-10-16,1.99,2.2,1.99,2.16,1630440,0
2014-10-17,2.19,2.19,2,2,962687,0
2014-10-20,2,2.05,1.92,1.99,624605,0
2014-10-21,2.01,2.03,1.93,2,792086,0
2014-10-22,2.05,2.08,1.97,1.98,1231800,0
2014-10-23,2,2.05,1.97,2.01,592176,0
2014-10-24,1.98,2.04,1.95,2.03,465902,0
2014-10-27,2,2.06,1.98,2,533907,0
2014-10-28,2,2.085,1.97,2.03,671301,0
2014-10-29,2.05,2.07,2,2.02,614084,0
2014-10-30,2.04,2.07,2,2.07,931004,0
2014-10-31,2.1,2.19,2.04,2.07,869724,0
2014-11-03,2.06,2.13,2.04,2.09,443586,0
2014-11-04,2.07,2.12,2.05,2.1,330804,0
2014-11-05,2.11,2.18,2.06,2.16,827851,0
2014-11-06,2.16,2.19,2.04,2.15,1025851,0
2014-11-07,2.15,2.17,2.05,2.17,1252547,0
2014-11-10,2.18,2.28,2.12,2.22,1696775,0
2014-11-11,2.21,2.35,2.2,2.3,1195570,0
2014-11-12,2.27,2.35,2.26,2.34,696407,0
2014-11-13,2.35,2.36,2.26,2.3,692558,0
2014-11-14,2.31,2.32,2.26,2.3,702751,0
2014-11-17,2.3,2.32,2.07,2.28,1481431,0
2014-11-18,2.275,2.31,2.25,2.26,491739,0
2014-11-19,2.25,2.28,2.17,2.2,702154,0
2014-11-20,2.18,2.31,2.18,2.29,1141640,0
2014-11-21,2.33,2.34,2.23,2.24,692759,0
2014-11-24,2.23,2.33,2.215,2.3,957026,0
2014-11-25,2.29,2.41,2.25,2.3,1263424,0
2014-11-26,2.3,2.37,2.2601,2.31,1060051,0
2014-11-28,2.32,2.39,2.29,2.3,523494,0
2014-12-01,2.29,2.41,2.29,2.3,1250521,0
2014-12-02,2.3,2.41,2.281,2.36,894244,0
2014-12-03,2.37,2.5,2.36,2.4,1988008,0
2014-12-04,2.39,2.49,2.38,2.45,740086,0
2014-12-05,2.48,2.55,2.48,2.52,1067228,0
2014-12-08,2.52,2.59,2.47,2.47,1515317,0
2014-12-09,2.45,2.55,2.43,2.46,2203970,0
2014-12-10,2.46,2.56,2.44,2.46,1708978,0
2014-12-11,2.48,2.52,2.34,2.45,676848,0
2014-12-12,2.44,2.489,2.39,2.4,1016826,0
2014-12-15,2.42,2.51,2.33,2.33,2342625,0
2014-12-16,2.39,2.44,2.3399,2.37,1281863,0
2014-12-17,2.36,2.54,2.36,2.54,1796713,0
2014-12-18,2.56,2.6,2.5329,2.6,763482,0
2014-12-19,2.63,2.655,2.55,2.63,1857237,0
2014-12-22,2.64,2.74,2.63,2.72,1365481,0
2014-12-23,2.71,2.75,2.6,2.62,980245,0
2014-12-24,2.65,2.68,2.58,2.65,375728,0
2014-12-26,2.64,2.71,2.63,2.7,344675,0
2014-12-29,2.7,2.7,2.51,2.58,1032742,0
2014-12-30,2.56,2.6,2.52,2.57,854811,0
2014-12-31,2.56,2.62,2.5,2.57,1139721,0
2015-01-02,2.57,2.68,2.57,2.59,1428363,0
2015-01-05,2.59,2.68,2.56,2.65,1122441,0
2015-01-06,2.67,2.78,2.64,2.685,1909902,0
2015-01-07,2.69,2.72,2.63,2.71,688634,0
2015-01-08,2.74,2.77,2.67,2.72,490775,0
2015-01-09,2.7,2.7183,2.621,2.67,729203,0
2015-01-12,2.68,2.69,2.58,2.61,779914,0
2015-01-13,2.51,2.53,2.32,2.46,1532474,0
2015-01-14,2.465,2.485,2.395,2.46,667178,0
2015-01-15,2.44,2.46,2.29,2.3,1532156,0
2015-01-16,2.28,2.42,2.22,2.41,748904,0
2015-01-20,2.41,2.41,2.3199,2.35,877245,0
2015-01-21,2.35,2.38,2.3,2.3,487570,0
2015-01-22,2.3,2.34,2.24,2.33,1008286,0
2015-01-23,2.34,2.39,2.28,2.35,1139790,0
2015-01-26,2.36,2.38,2.31,2.34,690146,0
2015-01-27,2.32,2.37,2.32,2.35,391866,0
2015-01-28,2.35,2.37,2.261,2.27,942884,0
2015-01-29,2.26,2.38,2.25,2.38,629356,0
2015-01-30,2.35,2.38,2.3,2.34,685829,0
2015-02-02,2.35,2.38,2.28,2.33,877705,0
2015-02-03,2.33,2.37,2.29,2.34,650689,0
2015-02-04,2.32,2.34,2.28,2.32,837968,0
2015-02-05,2.32,2.49,2.32,2.49,899253,0
2015-02-06,2.47,2.48,2.38,2.42,556410,0
2015-02-09,2.4,2.42,2.32,2.34,667629,0
2015-02-10,2.36,2.41,2.31,2.36,475971,0
2015-02-11,2.32,2.42,2.31,2.37,381966,0
2015-02-12,2.38,2.41,2.34,2.4,375555,0
2015-02-13,2.35,2.47,2.335,2.45,552097,0
2015-02-17,2.45,2.49,2.36,2.48,516323,0
2015-02-18,2.47,2.54,2.47,2.52,280644,0
2015-02-19,2.5,2.625,2.49,2.59,568287,0
2015-02-20,2.6,2.6,2.52,2.59,448552,0
2015-02-23,2.58,2.61,2.5,2.6,660370,0
2015-02-24,2.59,2.59,2.48,2.51,436393,0
2015-02-25,2.66,2.76,2.61,2.665,1227404,0
2015-02-26,2.66,2.68,2.62,2.65,875406,0
2015-02-27,2.65,2.67,2.6,2.61,402881,0
2015-03-02,2.62,2.66,2.6,2.63,604500,0
2015-03-03,2.62,2.66,2.6,2.65,430600,0
2015-03-04,2.64,2.73,2.6,2.7,970700,0
2015-03-05,2.69,2.82,2.67,2.76,797900,0
2015-03-06,2.73,2.76,2.61,2.69,991200,0
2015-03-09,2.7,2.73,2.64,2.65,474200,0
2015-03-10,2.56,2.7,2.56,2.62,747200,0
2015-03-11,2.62,2.73,2.59,2.66,806000,0
2015-03-12,2.64,2.76,2.52,2.68,1183200,0
2015-03-13,2.68,2.68,2.55,2.65,711700,0
2015-03-16,2.66,2.7,2.61,2.67,502600,0
2015-03-17,2.64,2.7,2.6,2.67,416700,0
2015-03-18,2.66,2.69,2.63,2.66,200400,0
2015-03-19,2.67,2.7,2.62,2.69,485900,0
2015-03-20,2.72,2.74,2.63,2.67,645700,0
2015-03-23,2.68,2.7,2.6,2.67,417700,0
2015-03-24,2.65,2.7,2.61,2.65,436600,0
2015-03-25,2.66,2.68,2.56,2.57,442800,0
2015-03-26,2.55,2.65,2.52,2.58,425800,0
2015-03-27,2.57,2.65,2.55,2.58,442800,0
2015-03-30,2.58,2.64,2.52,2.62,499600,0
2015-03-31,2.65,2.74,2.62,2.71,643252,0
2015-04-01,2.69,2.75,2.5,2.62,650000,0
2015-04-02,2.6,2.65,2.57,2.65,303700,0
2015-04-06,2.62,2.69,2.62,2.69,212600,0
2015-04-07,2.69,2.75,2.68,2.68,266817,0
2015-04-08,2.69,2.84,2.68,2.81,694700,0
2015-04-09,2.8239,2.88,2.755,2.84,424892,0
2015-04-10,2.88,2.98,2.85,2.92,695900,0
2015-04-13,2.94,2.97,2.87,2.96,436100,0
2015-04-14,2.96,2.96,2.86,2.95,409400,0
2015-04-15,2.95,2.96,2.85,2.96,377469,0
2015-04-16,2.94,3.04,2.93,2.97,652917,0
2015-04-17,2.95,2.96,2.73,2.77,1308100,0
2015-04-20,2.76,2.87,2.74,2.87,678779,0
2015-04-21,2.87,2.91,2.76,2.78,545443,0
2015-04-22,2.78,2.81,2.75,2.78,303649,0
2015-04-23,2.76,2.78,2.72,2.76,294900,0
2015-04-24,2.75,2.78,2.71,2.72,592571,0
2015-04-27,2.72,2.78,2.61,2.63,642300,0
2015-04-28,2.64,2.7,2.53,2.61,552138,0
2015-04-29,2.58,2.64,2.56,2.58,363100,0
2015-04-30,2.54,2.56,2.36,2.45,1337200,0
2015-05-01,2.75,2.75,2.41,2.41,544300,0
2015-05-04,2.4,2.5,2.35,2.39,482200,0
2015-05-05,2.4,2.4,2.25,2.3,620300,0
2015-05-06,2.15,2.26,2.05,2.14,4834195,0
2015-05-07,2.16,2.16,2.08,2.14,914824,0
2015-05-08,2.15,2.21,2.08,2.1,694400,0
2015-05-11,2.1,2.22,2.1,2.2,617100,0
2015-05-12,2.2,2.21,2.1,2.11,805806,0
2015-05-13,2.1,2.16,2.1,2.16,573961,0
2015-05-14,2.18,2.22,2.12,2.17,596000,0
2015-05-15,2.17,2.17,2.08,2.08,923226,0
2015-05-18,2.15,2.17,2.07,2.14,903650,0
2015-05-19,2.17,2.17,2.1,2.13,433556,0
2015-05-20,2.14,2.15,2.08,2.1,593315,0
2015-05-21,2.11,2.11,2.08,2.1,936300,0
2015-05-22,2.11,2.17,2.08,2.14,1628300,0
2015-05-26,2.15,2.19,2.09,2.1,821818,0
2015-05-27,2.12,2.16,2.05,2.15,1278500,0
2015-05-28,2.27,2.3,2.18,2.18,1496839,0
2015-05-29,2.19,2.24,2.11,2.12,2638100,0
2015-06-01,2.19,2.19,2.11,2.14,945217,0
2015-06-02,2.14,2.26,2.1,2.26,809071,0
2015-06-03,2.26,2.3,2.21,2.3,794400,0
2015-06-04,2.27,2.31,2.23,2.29,733000,0
2015-06-05,2.3,2.4,2.25,2.4,899700,0
2015-06-08,2.38,2.48,2.32,2.47,1022500,0
2015-06-09,2.48,2.48,2.38,2.47,757206,0
2015-06-10,2.45,2.6,2.425,2.54,1129902,0
2015-06-11,2.54,2.5599,2.43,2.44,905872,0
2015-06-12,2.44,2.46,2.4,2.4,650600,0
2015-06-15,2.37,2.41,2.31,2.4,679000,0
2015-06-16,2.4,2.42,2.36,2.38,743900,0
2015-06-17,2.41,2.43,2.37,2.4,366200,0
2015-06-18,2.54,2.57,2.45,2.46,947800,0
2015-06-19,2.47,2.47,2.38,2.4,817800,0
2015-06-22,2.4,2.42,2.37,2.41,700500,0
2015-06-23,2.4,2.41,2.32,2.33,568313,0
2015-06-24,2.33,2.35,2.24,2.24,743600,0
2015-06-25,2.24,2.26,2.22,2.24,659600,0
2015-06-26,2.24,2.29,2.22,2.23,2002200,0
2015-06-29,2.2,2.25,2.11,2.11,575000,0
2015-06-30,2.11,2.1699,2.06,2.08,1238609,0
2015-07-01,2.08,2.19,2.08,2.14,854900,0
2015-07-02,2.15,2.18,2.08,2.13,377000,0
2015-07-06,2.1,2.17,2.1,2.12,835000,0
2015-07-07,2.11,2.14,2.06,2.09,1070600,0
2015-07-08,2.06,2.18,2.05,2.11,1101600,0
2015-07-09,2.13,2.18,2.07,2.17,631200,0
2015-07-10,2.22,2.26,2.18,2.26,646700,0
2015-07-13,2.26,2.3,2.23,2.29,475500,0
2015-07-14,2.26,2.305,2.25,2.29,441116,0
2015-07-15,2.29,2.35,2.25,2.27,347668,0
2015-07-16,2.27,2.3,2.23,2.25,432100,0
2015-07-17,2.24,2.27,2.18,2.19,531500,0
2015-07-20,2.19,2.21,2.11,2.11,632200,0
2015-07-21,2.1,2.27,2.09,2.17,476400,0
2015-07-22,2.16,2.19,2.13,2.14,274400,0
2015-07-23,2.13,2.17,2.08,2.09,357400,0
2015-07-24,2.07,2.11,2.04,2.04,498000,0
2015-07-27,2.04,2.09,1.93,2,748100,0
2015-07-28,1.97,2.08,1.97,2.06,543600,0
2015-07-29,2.04,2.07,1.98,1.98,659200,0
2015-07-30,1.98,2.01,1.95,1.97,369200,0
2015-07-31,1.98,2.15,1.97,2.11,821900,0
2015-08-03,2.1,2.15,2.05,2.06,482348,0
2015-08-04,2.08,2.15,2.04,2.09,350100,0
2015-08-05,2.1,2.12,2.04,2.07,474500,0
2015-08-06,2.05,2.12,2.01,2.03,454707,0
2015-08-07,2.01,2.07,1.97,1.99,433200,0
2015-08-10,2.04,2.25,2.02,2.09,913400,0
2015-08-11,2.05,2.1,1.94,1.99,866193,0
2015-08-12,1.98,2,1.91,1.97,660600,0
2015-08-13,1.98,1.99,1.9,1.91,578800,0
2015-08-14,1.91,1.96,1.86,1.89,551200,0
2015-08-17,1.9,1.94,1.83,1.94,844300,0
2015-08-18,1.94,1.97,1.87,1.88,461500,0
2015-08-19,1.88,1.9,1.81,1.88,503900,0
2015-08-20,1.85,1.89,1.8,1.8,494600,0
2015-08-21,1.75,1.85,1.73,1.81,635400,0
2015-08-24,1.68,1.86,1.5,1.69,1216427,0
2015-08-25,1.75,1.81,1.62,1.64,984800,0
2015-08-26,1.68,1.73,1.63,1.69,823900,0
2015-08-27,1.71,1.75,1.66,1.71,612000,0
2015-08-28,1.71,1.82,1.71,1.79,440500,0
2015-08-31,1.79,1.86,1.75,1.8,647000,0
2015-09-01,1.76,1.94,1.76,1.81,1068500,0
2015-09-02,1.84,1.9,1.79,1.87,844500,0
2015-09-03,1.84,1.91,1.79,1.79,773300,0
2015-09-04,1.75,1.85,1.75,1.81,378600,0
2015-09-08,1.84,1.87,1.8,1.82,397800,0
2015-09-09,1.85,1.86,1.73,1.81,902300,0
2015-09-10,1.8,1.86,1.77,1.85,604570,0
2015-09-11,1.83,1.92,1.82,1.91,488100,0
2015-09-14,1.91,1.98,1.9,1.91,415600,0
2015-09-15,1.92,1.96,1.9,1.93,428000,0
2015-09-16,1.93,1.93,1.85,1.87,445900,0
2015-09-17,1.89,1.97,1.86,1.95,474874,0
2015-09-18,1.91,1.95,1.87,1.95,502700,0
2015-09-21,1.97,2.03,1.91,1.91,429400,0
2015-09-22,1.9,1.9,1.82,1.83,407200,0
2015-09-23,1.83,1.9,1.8,1.85,656791,0
2015-09-24,1.84,1.89,1.82,1.86,585748,0
2015-09-25,1.89,1.89,1.78,1.82,1275700,0
2015-09-28,1.83,1.86,1.78,1.79,3026605,0
2015-09-29,1.8,1.86,1.66,1.71,1175900,0
2015-09-30,1.71,1.76,1.63,1.7,1323100,0
2015-10-01,1.69,1.69,1.58,1.61,882800,0
2015-10-02,1.6,1.71,1.59,1.65,558200,0
2015-10-05,1.66,1.71,1.62,1.67,445489,0
2015-10-06,1.68,1.68,1.57,1.6,687100,0
2015-10-07,1.6,1.62,1.574,1.61,550935,0
2015-10-08,1.62,1.62,1.55,1.57,553100,0
2015-10-09,1.59,1.61,1.57,1.59,426900,0
2015-10-12,1.58,1.6,1.56,1.59,483180,0
2015-10-13,1.58,1.66,1.58,1.58,585600,0
2015-10-14,1.59,1.62,1.55,1.6,509000,0
2015-10-15,1.6,1.61,1.56,1.58,887000,0
2015-10-16,1.59,1.59,1.54,1.54,551100,0
2015-10-19,1.54,1.55,1.48,1.49,974938,0
2015-10-20,1.49,1.5,1.43,1.44,1092900,0
2015-10-21,1.45,1.45,1.32,1.33,1316900,0
2015-10-22,1.32,1.38,1.31,1.33,933100,0
2015-10-23,1.35,1.49,1.33,1.44,787200,0
2015-10-26,1.44,1.49,1.39,1.43,494900,0
2015-10-27,1.41,1.46,1.39,1.44,437400,0
2015-10-28,1.44,1.51,1.41,1.48,792700,0
2015-10-29,1.45,1.5,1.41,1.44,906800,0
2015-10-30,1.46,1.47,1.37,1.38,664500,0
2015-11-02,1.38,1.44,1.36,1.39,1121159,0
2015-11-03,1.42,1.43,1.35,1.42,820696,0
2015-11-04,1.43,1.45,1.4,1.41,522169,0
2015-11-05,1.4,1.45,1.22,1.33,1784300,0
2015-11-06,1.3,1.45,1.22,1.43,683800,0
2015-11-09,1.43,1.49,1.43,1.48,489185,0
2015-11-10,1.47,1.51,1.44,1.5,450900,0
2015-11-11,1.47,1.51,1.41,1.43,437700,0
2015-11-12,1.41,1.44,1.38,1.38,343100,0
2015-11-13,1.36,1.41,1.34,1.34,475700,0
2015-11-16,1.35,1.4,1.3,1.32,562100,0
2015-11-17,1.3,1.4,1.29,1.36,480300,0
2015-11-18,1.36,1.38,1.32,1.34,518000,0
2015-11-19,1.34,1.35,1.28,1.3,726000,0
2015-11-20,1.3,1.31,1.28,1.3,392100,0
2015-11-23,1.3,1.34,1.24,1.25,1391600,0
2015-11-24,1.23,1.37,1.23,1.31,1638000,0
2015-11-25,1.32,1.34,1.28,1.29,1103500,0
2015-11-27,1.29,1.34,1.29,1.34,479700,0
2015-11-30,1.32,1.4,1.29,1.31,2238700,0
2015-12-01,1.32,1.36,1.28,1.32,932574,0
2015-12-02,1.33,1.36,1.31,1.33,3762419,0
2015-12-03,1.34,1.39,1.34,1.36,1106506,0
2015-12-04,1.35,1.38,1.35,1.37,641100,0
2015-12-07,1.36,1.4,1.3,1.32,1111000,0
2015-12-08,1.31,1.32,1.27,1.28,1102325,0
2015-12-09,1.28,1.28,1.24,1.26,1157400,0
2015-12-10,1.27,1.29,1.26,1.28,1099600,0
2015-12-11,1.25,1.3,1.24,1.26,555500,0
2015-12-14,1.4,1.4,1.24,1.27,2217996,0
2015-12-15,1.27,1.3,1.27,1.28,819200,0
2015-12-16,1.28,1.32,1.27,1.3,1692500,0
2015-12-17,1.28,1.34,1.27,1.31,985100,0
2015-12-18,1.3,1.33,1.26,1.26,1327100,0
2015-12-21,1.28,1.32,1.26,1.3,914200,0
2015-12-22,1.29,1.32,1.26,1.28,794944,0
2015-12-23,1.28,1.31,1.27,1.31,855100,0
2015-12-24,1.3,1.34,1.3,1.33,330817,0
2015-12-28,1.3,1.34,1.27,1.3,1083087,0
2015-12-29,1.29,1.3,1.26,1.27,1302394,0
2015-12-30,1.26,1.27,1.22,1.24,1398401,0
2015-12-31,1.23,1.25,1.22,1.22,998500,0
2016-01-04,1.22,1.24,1.17,1.19,827120,0
2016-01-05,1.19,1.27,1.18,1.2,377425,0
2016-01-06,1.18,1.2,1.16,1.17,439439,0
2016-01-07,1.16,1.18,1.09,1.11,1143402,0
2016-01-08,1.11,1.13,1.0437,1.05,814541,0
2016-01-11,1.06,1.09,0.9101,0.9598,2159133,0
2016-01-12,0.97,1.01,0.95,0.9957,860499,0
2016-01-13,1,1.03,0.9103,0.9513,1305704,0
2016-01-14,0.96,0.9974,0.9101,0.974,932525,0
2016-01-15,0.94,0.95,0.9053,0.946,764359,0
2016-01-19,0.94,0.95,0.92,0.95,908000,0
2016-01-20,0.94,0.948,0.88,0.948,954271,0
2016-01-21,0.96,1.01,0.9201,0.9917,521794,0
2016-01-22,1,1.04,0.99,1.04,732372,0
2016-01-25,1.02,1.11,1.01,1.095,1172006,0
2016-01-26,1.11,1.25,1.1,1.22,2795777,0
2016-01-27,1.2,1.21,1.1,1.15,1544168,0
2016-01-28,1.15,1.22,1.125,1.19,1706009,0
2016-01-29,1.17,1.235,1.16,1.23,2465459,0
2016-02-01,1.23,1.23,1.16,1.19,664074,0
2016-02-02,1.17,1.22,1.16,1.17,447954,0
2016-02-03,1.17,1.2,1.1,1.11,584286,0
2016-02-04,1.1,1.15,1.1,1.11,308617,0
2016-02-05,1.1,1.14,1.04,1.08,736119,0
2016-02-08,1.07,1.07,0.9648,0.9881,730153,0
2016-02-09,0.96,1.03,0.95,0.9688,284419,0
2016-02-10,0.9687,1.01,0.8856,0.9001,681082,0
2016-02-11,0.9,0.91,0.87,0.91,793252,0
2016-02-12,0.93,0.9398,0.88,0.9149,435595,0
2016-02-16,0.9154,0.98,0.9154,0.9799,510964,0
2016-02-17,0.98,1.05,0.98,1.01,508579,0
2016-02-18,1.02,1.11,0.98,0.99,844631,0
2016-02-19,1.02,1.12,0.9899,1,341520,0
2016-02-22,1,1.05,1,1,272116,0
2016-02-23,1,1.04,0.9442,0.9442,477681,0
2016-02-24,0.945,0.999,0.94,0.9899,275891,0
2016-02-25,1,1.02,0.96,0.9898,433686,0
2016-02-26,0.99,1.02,0.98,1.01,460789,0
2016-02-29,1.04,1.05,0.96,0.9604,507806,0
2016-03-01,0.9618,0.97,0.91,0.9389,876141,0
2016-03-02,0.93,1.01,0.93,0.9826,751049,0
2016-03-03,0.97,1.01,0.9503,0.9728,719369,0
2016-03-04,0.98,0.98,0.9305,0.9489,835433,0
2016-03-07,0.95,0.998,0.925,0.9935,648077,0
2016-03-08,1,1.04,0.92,0.92,643511,0
2016-03-09,0.94,0.9649,0.86,0.9,1274212,0
2016-03-10,0.94,0.95,0.8515,0.8791,573130,0
2016-03-11,0.88,0.92,0.85,0.8701,921919,0
2016-03-14,0.8716,0.9066,0.841,0.8678,718322,0
2016-03-15,0.87,0.88,0.7676,0.78,1352366,0
2016-03-16,0.8,0.82,0.7,0.7057,1293846,0
2016-03-17,0.711,0.768,0.7,0.72,5447174,0
2016-03-18,0.72,0.736,0.67,0.7299,1489235,0
2016-03-21,0.75,0.8187,0.744,0.7991,1654309,0
2016-03-22,0.82,0.845,0.762,0.77,1048022,0
2016-03-23,0.8,0.8482,0.73,0.73,1123338,0
2016-03-24,0.73,0.749,0.705,0.7128,455782,0
2016-03-28,0.72,0.74,0.702,0.735,1172740,0
2016-03-29,0.755,0.7863,0.74,0.77,1223529,0
2016-03-30,0.79,0.8699,0.784,0.8607,1677949,0
2016-03-31,0.851,0.9026,0.851,0.8701,1924073,0
2016-04-01,0.8584,0.9298,0.8244,0.9093,1035079,0
2016-04-04,0.93,0.94,0.91,0.9201,786550,0
2016-04-05,0.94,0.9405,0.8501,0.8503,821927,0
2016-04-06,0.836,0.9,0.832,0.9,430374,0
2016-04-07,0.8986,0.9182,0.88,0.8811,424686,0
2016-04-08,0.9,0.915,0.856,0.8999,590725,0
2016-04-11,0.91,0.91,0.85,0.8514,380909,0
2016-04-12,0.86,0.8796,0.82,0.8566,593563,0
2016-04-13,0.8556,0.89,0.85,0.89,339123,0
2016-04-14,0.89,0.9392,0.86,0.9057,406706,0
2016-04-15,0.89,0.92,0.861,0.8813,251624,0
2016-04-18,0.87,0.9,0.86,0.89,260024,0
2016-04-19,0.871,0.9135,0.86,0.8874,315179,0
2016-04-20,0.88,0.91,0.863,0.8883,239188,0
2016-04-21,0.89,0.9298,0.8799,0.9199,372041,0
2016-04-22,0.92,1.04,0.9,1.02,1683370,0
2016-04-25,1.03,1.04,0.9801,1.01,2673936,0
2016-04-26,1,1.03,0.9819,1.02,843881,0
2016-04-27,1.01,1.05,0.9902,1.04,533175,0
2016-04-28,1.03,1.145,1.03,1.1,1556451,0
2016-04-29,1.06,1.16,1.06,1.1,1383928,0
2016-05-02,1.1,1.12,1.08,1.12,1063216,0
2016-05-03,1.11,1.12,1,1.05,969024,0
2016-05-04,1.03,1.07,0.95,0.9699,869443,0
2016-05-05,0.96,0.9808,0.9137,0.92,508961,0
2016-05-06,0.9128,0.9485,0.87,0.9475,388670,0
2016-05-09,0.89,0.9473,0.8702,0.9056,516759,0
2016-05-10,0.92,0.92,0.832,0.845,660079,0
2016-05-11,0.842,0.8572,0.822,0.852,300841,0
2016-05-12,0.85,0.8759,0.8,0.8099,573430,0
2016-05-13,0.81,0.8695,0.8,0.83,298093,0
2016-05-16,0.85,0.8588,0.83,0.8443,332309,0
2016-05-17,0.84,0.86,0.8275,0.8301,323640,0
2016-05-18,0.81,0.849,0.81,0.8251,564264,0
2016-05-19,0.82,0.849,0.79,0.84,366581,0
2016-05-20,0.85,0.875,0.8361,0.8621,250986,0
2016-05-23,0.86,0.8853,0.8321,0.8368,358556,0
2016-05-24,0.85,0.8668,0.83,0.8664,230244,0
2016-05-25,0.85,0.97,0.85,0.9481,706371,0
2016-05-26,0.922,0.95,0.89,0.9158,246010,0
2016-05-27,0.92,0.93,0.88,0.9182,176448,0
2016-05-31,0.93,0.9869,0.9,0.97,501026,0
2016-06-01,0.971,1.1,0.9593,1.1,1119586,0
2016-06-02,1.08,1.15,1.05,1.12,954024,0
2016-06-03,1.13,1.2,1.12,1.14,1083089,0
2016-06-06,1.14,1.2,1.09,1.17,783086,0
2016-06-07,1.16,1.17,1.1,1.1,612359,0
2016-06-08,1.09,1.1,1.05,1.09,733781,0
2016-06-09,1.09,1.12,1.08,1.09,458842,0
2016-06-10,1.06,1.09,1.03,1.05,431201,0
2016-06-13,1.04,1.06,1.01,1.05,536801,0
2016-06-14,1.05,1.06,1.02,1.04,380768,0
2016-06-15,1.03,1.04,0.99,1.01,454692,0
2016-06-16,1.01,1.06,0.98,1.04,973853,0
2016-06-17,1.05,1.06,1.01,1.01,901981,0
2016-06-20,1.02,1.08,1,1.03,787985,0
2016-06-21,1.03,1.05,0.99,1.03,3511509,0
2016-06-22,1.03,1.04,0.9905,1.01,915946,0
2016-06-23,1.02,1.03,0.9925,1.01,1600734,0
2016-06-24,0.97,0.9899,0.93,0.9532,11748905,0
2016-06-27,1,1.15,1,1.05,2646469,0
2016-06-28,1.05,1.14,1.05,1.11,1191706,0
2016-06-29,1.12,1.135,1.07,1.07,603257,0
2016-06-30,1.09,1.11,1.02,1.05,896835,0
2016-07-01,1.04,1.13,1.04,1.1,432139,0
2016-07-05,1.12,1.13,1.01,1.02,582034,0
2016-07-06,1.02,1.04,0.987,0.99,537544,0
2016-07-07,0.992,1.06,0.9839,1.01,370807,0
2016-07-08,1.01,1.05,1,1.03,245521,0
2016-07-11,1.03,1.07,1.02,1.06,426731,0
2016-07-12,1.06,1.08,1.05,1.06,289046,0
2016-07-13,1.05,1.1,1.01,1.01,285992,0
2016-07-14,1.02,1.03,1,1,263887,0
2016-07-15,1,1.03,1,1.02,394749,0
2016-07-18,1.03,1.05,1.0205,1.04,228836,0
2016-07-19,1.04,1.07,1,1,270166,0
2016-07-20,1,1.03,0.9801,1,395981,0
2016-07-21,1,1.02,1,1,253937,0
2016-07-22,1,1.02,0.982,1.01,165344,0
2016-07-25,1.02,1.02,1,1,208528,0
2016-07-26,0.995,1.02,0.995,1.01,318524,0
2016-07-27,1.01,1.02,1,1,207177,0
2016-07-28,0.98,1.05,0.98,1.02,451793,0
2016-07-29,1.01,1.03,1,1,299038,0
2016-08-01,1,1.05,0.9999,1.03,281160,0
2016-08-02,1.03,1.09,1.01,1.08,571674,0
2016-08-03,1.08,1.12,1.07,1.11,433261,0
2016-08-04,1.13,1.13,1.08,1.09,392556,0
2016-08-05,1.1,1.125,1.07,1.1,506496,0
2016-08-08,1.1,1.11,1.07,1.07,342441,0
2016-08-09,1.04,1.17,1.04,1.15,1498844,0
2016-08-10,1.18,1.19,1.13,1.14,333207,0
2016-08-11,1.14,1.16,1.05,1.07,456148,0
2016-08-12,1.07,1.1,1.015,1.08,457065,0
2016-08-15,1.08,1.12,1.08,1.09,267641,0
2016-08-16,1.08,1.11,1.075,1.09,288254,0
2016-08-17,1.08,1.1,1.03,1.08,395072,0
2016-08-18,1.07,1.11,1.07,1.09,266732,0
2016-08-19,1.08,1.13,1.08,1.12,376236,0
2016-08-22,1.12,1.19,1.1,1.16,1038634,0
2016-08-23,1.18,1.44,1.18,1.3,3775601,0
2016-08-24,1.32,1.3399,1.24,1.27,1325528,0
2016-08-25,1.28,1.46,1.28,1.45,2981342,0
2016-08-26,1.45,1.49,1.379,1.41,1322592,0
2016-08-29,1.37,1.37,1.16,1.18,3242005,0
2016-08-30,1.17,1.28,1.1625,1.26,1046251,0
2016-08-31,1.27,1.27,1.21,1.22,880859,0
2016-09-01,1.21,1.23,1.17,1.21,525675,0
2016-09-02,1.22,1.27,1.2025,1.26,256858,0
2016-09-06,1.24,1.32,1.24,1.31,638585,0
2016-09-07,1.33,1.4,1.3101,1.38,1076894,0
2016-09-08,1.37,1.43,1.36,1.39,982761,0
2016-09-09,1.41,1.41,1.32,1.35,1132848,0
2016-09-12,1.36,1.38,1.335,1.36,354141,0
2016-09-13,1.36,1.36,1.27,1.29,550715,0
2016-09-14,1.32,1.38,1.28,1.35,629713,0
2016-09-15,1.37,1.41,1.345,1.4,840766,0
2016-09-16,1.41,1.43,1.37,1.43,571253,0
2016-09-19,1.45,1.54,1.43,1.53,912560,0
2016-09-20,1.55,1.79,1.55,1.6,2456444,0
2016-09-21,1.57,1.67,1.561,1.61,963161,0
2016-09-22,1.61,1.69,1.56,1.66,1008615,0
2016-09-23,1.67,1.69,1.61,1.66,688777,0
2016-09-26,1.65,1.68,1.63,1.64,638268,0
2016-09-27,1.66,1.75,1.64,1.73,1137155,0
2016-09-28,1.76,1.78,1.71,1.75,978687,0
2016-09-29,1.77,1.85,1.74,1.77,1448355,0
2016-09-30,1.77,1.78,1.66,1.68,1421404,0
2016-10-03,1.69,1.77,1.68,1.76,389201,0
2016-10-04,1.77,1.77,1.65,1.66,565385,0
2016-10-05,1.65,1.77,1.65,1.75,734200,0
2016-10-06,1.75,1.76,1.7,1.75,436615,0
2016-10-07,1.75,1.75,1.67,1.75,577238,0
2016-10-10,1.76,1.82,1.7585,1.8,1061729,0
2016-10-11,1.8,1.84,1.76,1.78,565401,0
2016-10-12,1.8,1.8,1.7,1.72,395912,0
2016-10-13,1.72,1.75,1.68,1.73,691661,0
2016-10-14,1.73,1.74,1.67,1.68,376210,0
2016-10-17,1.67,1.72,1.63,1.67,458537,0
2016-10-18,1.63,1.78,1.63,1.77,665702,0
2016-10-19,1.79,1.8,1.7,1.71,435764,0
2016-10-20,1.72,1.72,1.68,1.7,292037,0
2016-10-21,1.69,1.74,1.69,1.71,231186,0
2016-10-24,1.71,1.71,1.65,1.66,348847,0
2016-10-25,1.65,1.715,1.645,1.69,441078,0
2016-10-26,1.7,1.77,1.65,1.73,334133,0
2016-10-27,1.75,1.77,1.73,1.75,416013,0
2016-10-28,1.77,1.77,1.68,1.71,495929,0
2016-10-31,1.73,1.76,1.69,1.76,430678,0
2016-11-01,1.75,1.7501,1.66,1.69,476077,0
2016-11-02,1.67,1.7,1.61,1.62,434564,0
2016-11-03,1.57,1.7,1.41,1.5,940488,0
2016-11-04,1.48,1.57,1.48,1.53,243725,0
2016-11-07,1.56,1.67,1.56,1.63,330557,0
2016-11-08,1.61,1.68,1.6,1.67,289703,0
2016-11-09,1.55,1.81,1.55,1.78,1337564,0
2016-11-10,1.82,1.88,1.77,1.79,821673,0
2016-11-11,1.77,1.905,1.7627,1.86,610802,0
2016-11-14,1.9,1.92,1.81,1.92,580058,0
2016-11-15,1.92,1.95,1.86,1.87,519651,0
2016-11-16,1.85,1.88,1.82,1.84,354114,0
2016-11-17,1.84,1.88,1.84,1.85,143217,0
2016-11-18,1.85,1.98,1.82,1.93,916194,0
2016-11-21,1.94,1.96,1.89,1.93,496280,0
2016-11-22,1.93,1.93,1.8,1.88,352629,0
2016-11-23,1.85,1.97,1.83,1.96,416927,0
2016-11-25,1.98,2.05,1.941,2.03,667864,0
2016-11-28,2.05,2.09,1.99,1.99,1219939,0
2016-11-29,2.01,2.06,2,2.02,403671,0
2016-11-30,2.05,2.05,1.95,2.02,359890,0
2016-12-01,2.02,2.03,1.9099,1.93,701037,0
2016-12-02,1.91,2.06,1.91,2.03,568969,0
2016-12-05,2.05,2.1,2.01,2.07,998205,0
2016-12-06,2.06,2.09,1.99,2.02,2204871,0
2016-12-07,2,2.05,1.98,2.04,676571,0
2016-12-08,2.04,2.04,2,2,333083,0
2016-12-09,2.01,2.041,1.93,2.03,636293,0
2016-12-12,2.02,2.03,1.94,1.96,570871,0
2016-12-13,2.03,2.09,2,2.04,1252354,0
2016-12-14,2.05,2.295,2.04,2.21,1979670,0
2016-12-15,2.21,2.28,2.1101,2.15,1020987,0
2016-12-16,2.15,2.25,2.15,2.19,557290,0
2016-12-19,2.23,2.39,2.2,2.27,1553751,0
2016-12-20,2.3,2.32,2.2,2.29,766539,0
2016-12-21,2.3,2.42,2.265,2.31,1261878,0
2016-12-22,2.33,2.33,2.21,2.22,628780,0
2016-12-23,2.24,2.43,2.2,2.38,2025263,0
2016-12-27,2.42,2.45,2.33,2.35,826745,0
2016-12-28,2.35,2.38,2.265,2.3,467461,0
2016-12-29,2.29,2.3,2.23,2.26,701686,0
2016-12-30,2.31,2.355,2.24,2.33,597409,0
2017-01-03,2.38,2.42,2.3,2.31,1440945,0
2017-01-04,2.32,2.36,2.29,2.33,1308478,0
2017-01-05,2.31,2.34,2.25,2.31,726123,0
2017-01-06,2.3,2.35,2.27,2.3,861604,0
2017-01-09,2.32,2.32,2.22,2.28,755111,0
2017-01-10,2.29,2.3,2.231,2.25,845425,0
2017-01-11,2.25,2.32,2.18,2.28,1834612,0
2017-01-12,2.3,2.3,2.19,2.2,1044090,0
2017-01-13,2.2,2.23,2.04,2.09,1891384,0
2017-01-17,2.06,2.16,1.99,2.15,863838,0
2017-01-18,2.15,2.16,2.06,2.14,690465,0
2017-01-19,2.13,2.15,2.06,2.1,693838,0
2017-01-20,2.1,2.14,2.06,2.12,576967,0
2017-01-23,2.1,2.14,2.06,2.1,346067,0
2017-01-24,2.08,2.115,2.04,2.05,348603,0
2017-01-25,2.05,2.111,2,2.04,741078,0
2017-01-26,2.03,2.06,1.93,1.98,992461,0
2017-01-27,1.97,1.97,1.83,1.94,1209141,0
2017-01-30,1.95,2.22,1.8701,2.2,2537975,0
2017-01-31,2.21,2.23,2.1,2.2,1088032,0
2017-02-01,2.2,2.26,2.15,2.23,711720,0
2017-02-02,2.2,2.38,2.1,2.21,2134902,0
2017-02-03,2.2,2.28,2.16,2.25,703093,0
2017-02-06,2.26,2.3,2.24,2.25,673621,0
2017-02-07,2.25,2.27,2.16,2.2,1028632,0
2017-02-08,2.2,2.32,2.1599,2.3,937052,0
2017-02-09,2.29,2.34,2.27,2.3,344754,0
2017-02-10,2.32,2.34,2.24,2.28,464128,0
2017-02-13,2.28,2.305,2.26,2.29,264977,0
2017-02-14,2.27,2.43,2.26,2.41,1150009,0
2017-02-15,2.41,2.67,2.41,2.55,1787034,0
2017-02-16,2.52,2.575,2.46,2.54,1040471,0
2017-02-17,2.54,2.58,2.48,2.58,838234,0
2017-02-21,2.56,2.64,2.4412,2.47,1484544,0
2017-02-22,2.45,2.5,2.35,2.37,825296,0
2017-02-23,2.36,2.3753,2.3,2.31,435823,0
2017-02-24,2.3,2.43,2.3,2.41,563518,0
2017-02-27,2.47,2.5,2.37,2.47,937657,0
2017-02-28,2.5,2.54,2.421,2.46,532063,0
2017-03-01,2.49,2.56,2.46,2.51,967512,0
2017-03-02,2.51,2.565,2.48,2.55,562464,0
2017-03-03,2.55,2.56,2.46,2.5,527313,0
2017-03-06,2.5,2.515,2.43,2.48,688352,0
2017-03-07,2.48,2.51,2.38,2.45,1201936,0
2017-03-08,2.45,2.48,2.41,2.42,864221,0
2017-03-09,2.41,2.46,2.36,2.45,906269,0
2017-03-10,2.45,2.47,2.4,2.44,522034,0
2017-03-13,2.445,2.52,2.43,2.49,1179383,0
2017-03-14,2.53,2.74,2.4699,2.59,2451051,0
2017-03-15,2.64,2.75,2.56,2.75,2020791,0
2017-03-16,2.78,2.85,2.72,2.82,1586256,0
2017-03-17,2.81,2.9,2.77,2.8,1826960,0
2017-03-20,2.8,2.87,2.78,2.82,1064717,0
2017-03-21,2.8,2.85,2.62,2.65,1795789,0
2017-03-22,2.62,2.835,2.55,2.8,1622677,0
2017-03-23,2.81,2.84,2.75,2.77,836920,0
2017-03-24,2.79,2.82,2.73,2.76,847261,0
2017-03-27,2.73,2.8,2.72,2.77,802668,0
2017-03-28,2.72,2.8,2.72,2.76,661883,0
2017-03-29,2.78,2.8,2.73,2.74,894026,0
2017-03-30,2.77,2.77,2.69,2.74,703058,0
2017-03-31,2.76,2.95,2.76,2.84,2794391,0
2017-04-03,2.94,2.98,2.81,2.87,1610898,0
2017-04-04,2.89,3.04,2.87,2.92,2423472,0
2017-04-05,2.99,3.095,2.97,2.97,2038872,0
2017-04-06,2.98,3,2.911,2.97,1155136,0
2017-04-07,2.97,2.975,2.91,2.93,715744,0
2017-04-10,2.93,2.955,2.8,2.8,1199655,0
2017-04-11,2.83,2.85,2.77,2.8,746942,0
2017-04-12,2.81,2.82,2.76,2.81,544060,0
2017-04-13,2.81,2.91,2.7901,2.86,934106,0
2017-04-17,2.89,2.92,2.8,2.83,663426,0
2017-04-18,2.84,2.84,2.7,2.72,909252,0
2017-04-19,2.72,2.77,2.7,2.72,967475,0
2017-04-20,2.73,2.77,2.7,2.76,1123539,0
2017-04-21,2.83,2.95,2.7599,2.82,3086994,0
2017-04-24,2.85,2.89,2.79,2.81,1173426,0
2017-04-25,2.83,3.13,2.821,3.06,5209397,0
2017-04-26,3.08,3.24,3.04,3.15,3342279,0
2017-04-27,3.19,3.2358,3.12,3.14,3220129,0
2017-04-28,3.14,3.21,3.1,3.12,1593614,0
2017-05-01,3.1,3.19,3.07,3.18,1071185,0
2017-05-02,3.2,3.21,3.07,3.08,1227293,0
2017-05-03,3.07,3.09,2.925,3,1332313,0
2017-05-04,3,3.13,2.99,3.03,1821897,0
2017-05-05,3.06,3.07,2.96,2.99,1091843,0
2017-05-08,3.01,3.02,2.9,2.9,1155621,0
2017-05-09,2.92,2.95,2.74,2.79,1989024,0
2017-05-10,2.75,2.775,2.63,2.71,1697687,0
2017-05-11,2.68,2.745,2.67,2.68,1164690,0
2017-05-12,2.7,2.72,2.65,2.67,747213,0
2017-05-15,2.67,2.74,2.62,2.62,948909,0
2017-05-16,2.65,2.71,2.63,2.7,966529,0
2017-05-17,2.69,2.6992,2.56,2.56,1597699,0
2017-05-18,2.57,2.62,2.54,2.57,998067,0
2017-05-19,2.6,2.65,2.57,2.58,751528,0
2017-05-22,2.57,2.58,2.42,2.45,1605054,0
2017-05-23,2.45,2.55,2.44,2.53,892330,0
2017-05-24,2.55,2.58,2.46,2.55,664650,0
2017-05-25,2.55,2.58,2.49,2.55,591109,0
2017-05-26,2.55,2.555,2.48,2.51,652229,0
2017-05-30,2.5,2.51,2.38,2.44,924301,0
2017-05-31,2.43,2.47,2.35,2.43,921396,0
2017-06-01,2.45,2.57,2.44,2.52,676100,0
2017-06-02,2.52,2.57,2.47,2.57,1011180,0
2017-06-05,2.54,2.68,2.54,2.67,1195047,0
2017-06-06,2.65,2.67,2.51,2.55,1235138,0
2017-06-07,2.58,2.66,2.53,2.66,1005846,0
2017-06-08,2.65,2.67,2.57,2.66,838622,0
2017-06-09,2.64,2.885,2.62,2.83,1776690,0
2017-06-12,2.82,2.83,2.655,2.78,1813654,0
2017-06-13,2.9,3.06,2.88,2.97,2625076,0
2017-06-14,3,3.02,2.85,2.86,1480864,0
2017-06-15,2.87,3.02,2.86,2.98,1507382,0
2017-06-16,3,3.005,2.88,2.9,1073433,0
2017-06-19,2.9,3,2.86,2.97,1553520,0
2017-06-20,2.97,3.09,2.97,2.99,1405365,0
2017-06-21,2.99,3.04,2.93,2.95,1042393,0
2017-06-22,2.96,3.02,2.94,3.01,1377970,0
2017-06-23,3.07,3.24,3.07,3.21,19914810,0
2017-06-26,3.12,3.18,3.08,3.15,1893462,0
2017-06-27,3.13,3.175,3.07,3.1,1055072,0
2017-06-28,3.1,3.2,3.04,3.19,1392807,0
2017-06-29,3.2,3.23,3.14,3.23,1299999,0
2017-06-30,3.24,3.289,3.16,3.22,1899744,0
2017-07-03,3.21,3.225,3.13,3.19,592596,0
2017-07-05,3.17,3.19,3.1,3.12,1155151,0
2017-07-06,3.08,3.11,3.03,3.06,1051576,0
2017-07-07,3.06,3.2,3.06,3.18,979046,0
2017-07-10,3.21,3.22,3.11,3.19,1154315,0
2017-07-11,3.19,3.23,3.13,3.22,840308,0
2017-07-12,3.23,3.37,3.22,3.29,2444702,0
2017-07-13,3.33,3.35,3.18,3.27,1001517,0
2017-07-14,3.26,3.32,3.26,3.29,698476,0
2017-07-17,3.29,3.31,3.235,3.29,1154012,0
2017-07-18,3.29,3.29,3.17,3.2,664848,0
2017-07-19,3.25,3.2533,3.155,3.18,784356,0
2017-07-20,3.17,3.19,3.11,3.13,630798,0
2017-07-21,3.16,3.16,2.95,3.02,1441861,0
2017-07-24,3.05,3.13,3.02,3.13,691643,0
2017-07-25,3.14,3.19,3.1,3.18,769097,0
2017-07-26,3.18,3.2,3.15,3.17,531134,0
2017-07-27,3.18,3.22,3.06,3.07,882523,0
2017-07-28,3.01,3.18,2.97,3.13,686309,0
2017-07-31,3.13,3.16,3.04,3.14,1078340,0
2017-08-01,3.14,3.15,3.07,3.12,607306,0
2017-08-02,3.13,3.155,3.03,3.11,921066,0
2017-08-03,3.1,3.12,3.05,3.05,795917,0
2017-08-04,3.06,3.12,3,3.12,864033,0
2017-08-07,3.13,3.13,3.05,3.11,1328536,0
2017-08-08,3.12,3.29,3.11,3.14,2156487,0
2017-08-09,3.14,3.16,2.975,3,1380919,0
2017-08-10,3,3,2.87,2.87,1267413,0
2017-08-11,2.87,2.94,2.82,2.93,1188591,0
2017-08-14,2.88,3.075,2.83,2.99,1546537,0
2017-08-15,3.01,3.045,2.95,3.01,1141585,0
2017-08-16,3.02,3.07,3,3.02,664485,0
2017-08-17,3,3.1,3,3.06,985089,0
2017-08-18,3.02,3.12,3.005,3.06,1122173,0
2017-08-21,3.06,3.085,3.02,3.02,444088,0
2017-08-22,3.01,3.105,3.01,3.07,855264,0
2017-08-23,3.06,3.1,3.02,3.09,542985,0
2017-08-24,3.1,3.15,3.07,3.12,543990,0
2017-08-25,3.13,3.165,3.1,3.13,607767,0
2017-08-28,3.16,3.21,3.14,3.2,659368,0
2017-08-29,3.18,3.23,3.1592,3.21,561316,0
2017-08-30,3.22,3.27,3.13,3.14,1331519,0
2017-08-31,3.17,3.18,3,3.01,2372159,0
2017-09-01,3.04,3.04,2.94,3,1116119,0
2017-09-05,3,3.02,2.97,3.02,1040138,0
2017-09-06,3.05,3.05,3,3.02,807210,0
2017-09-07,3.02,3.04,2.98,3.01,948540,0
2017-09-08,3.01,3.05,3.01,3.04,735465,0
2017-09-11,3.05,3.12,3.01,3.04,1375140,0
2017-09-12,3.05,3.0601,2.96,2.98,1261566,0
2017-09-13,2.97,3.04,2.96,2.97,1763389,0
2017-09-14,2.96,2.99,2.92,2.94,1006803,0
2017-09-15,2.95,2.95,2.86,2.89,2473580,0
2017-09-18,2.9,2.93,2.8796,2.93,1203766,0
2017-09-19,2.94,2.96,2.93,2.94,783395,0
2017-09-20,2.94,2.9486,2.84,2.88,874027,0
2017-09-21,2.89,2.93,2.84,2.93,829077,0
2017-09-22,2.93,3.015,2.93,2.99,1059775,0
2017-09-25,3,3.04,2.96,3.01,1376087,0
2017-09-26,3.03,3.1,3.02,3.07,1942405,0
2017-09-27,3.07,3.21,3.07,3.21,2100896,0
2017-09-28,3.21,3.25,3.12,3.22,1476368,0
2017-09-29,3.25,3.3,3.21,3.24,1925220,0
2017-10-02,3.3,3.45,3.285,3.43,4889620,0
2017-10-03,3.5,3.73,3.5,3.63,3879337,0
2017-10-04,3.72,3.93,3.68,3.87,3891154,0
2017-10-05,3.92,3.97,3.76,3.77,2945291,0
2017-10-06,3.75,3.91,3.72,3.88,1932363,0
2017-10-09,3.97,4.09,3.71,3.75,5212720,0
2017-10-10,3.91,3.97,3.76,3.96,2382439,0
2017-10-11,3.96,4.0099,3.9,3.94,2335030,0
2017-10-12,3.91,3.94,3.71,3.73,5481238,0
2017-10-13,2.25,2.45,2.16,2.32,16042803,0
2017-10-16,2.24,2.29,2.07,2.095,6110822,0
2017-10-17,2.1,2.14,1.96,2.09,3718566,0
2017-10-18,2.13,2.26,2.05,2.23,5017395,0
2017-10-19,2.21,2.23,2.07,2.12,4195227,0
2017-10-20,2.13,2.21,2.055,2.18,3280759,0
2017-10-23,2.07,2.3,2.05,2.21,5175118,0
2017-10-24,2.21,2.24,2.04,2.04,2990647,0
2017-10-25,2.04,2.04,1.87,1.91,4819763,0
2017-10-26,1.91,1.91,1.83,1.86,2139524,0
2017-10-27,1.86,1.93,1.84,1.92,1537260,0
2017-10-30,1.9399,1.94,1.8,1.82,2166517,0
2017-10-31,1.82,1.855,1.78,1.82,1354118,0
2017-11-01,1.83,1.84,1.75,1.79,1260929,0
2017-11-02,1.77,1.89,1.75,1.87,893007,0
2017-11-03,1.86,1.94,1.82,1.88,1119079,0
2017-11-06,1.88,1.92,1.82,1.89,987765,0
2017-11-07,1.94,1.94,1.79,1.79,1401706,0
2017-11-08,1.76,1.82,1.58,1.63,3149737,0
2017-11-09,1.6,1.8,1.6,1.79,1314496,0
2017-11-10,1.78,1.88,1.75,1.84,1034181,0
