Date,Open,High,Low,Close,Volume,OpenInt
2006-04-06,2.71,2.71,2.71,2.71,3500,0
2006-04-07,2.58,2.73,2.56,2.58,17325,0
2006-04-10,3.19,3.39,3,3.19,119770,0
2006-04-11,2.93,3.21,2.93,2.93,73100,0
2006-04-12,3.06,3.06,2.93,3.06,16900,0
2006-04-13,3.01,3.04,3,3.01,3290,0
2006-04-17,3.22,3.22,3.03,3.22,11650,0
2006-04-18,3.15,3.22,3.08,3.15,18400,0
2006-04-19,2.99,3.1,2.99,2.99,4300,0
2006-04-20,2.94,2.94,2.71,2.94,5000,0
2006-04-21,3.09,3.09,2.94,3.09,13000,0
2006-04-24,2.89,3.04,2.89,2.89,1350,0
2006-04-25,2.86,2.86,2.86,2.86,10000,0
2006-04-27,2.82,2.89,2.75,2.82,4200,0
2006-04-28,2.88,2.88,2.72,2.88,14700,0
2006-05-01,3.01,3.04,3.01,3.01,8000,0
2006-05-02,3.04,3.06,2.99,3.04,10900,0
2006-05-03,3.22,3.35,3.13,3.22,153835,0
2006-05-04,3.12,3.31,3.12,3.12,59815,0
2006-05-05,3.1,3.19,3.07,3.1,45479,0
2006-05-08,3.22,3.22,3.08,3.22,29000,0
2006-05-09,3.31,3.33,3.22,3.31,14950,0
2006-05-10,3.44,3.52,3.37,3.44,10060,0
2006-05-11,3.46,3.55,3.38,3.46,42678,0
2006-05-12,3.28,3.46,3.19,3.28,98150,0
2006-05-15,2.9,3.22,2.9,2.9,53350,0
2006-05-16,2.9,3.03,2.87,2.9,11950,0
2006-05-17,2.69,3.05,2.69,2.69,56900,0
2006-05-18,2.69,2.92,2.62,2.69,29550,0
2006-05-19,2.63,2.68,2.5,2.63,50180,0
2006-05-23,2.69,2.9,2.69,2.69,23357,0
2006-05-24,2.65,2.75,2.5,2.65,31950,0
2006-05-25,2.68,2.73,2.68,2.68,35340,0
2006-05-26,2.71,3.07,2.67,2.71,41020,0
2006-05-30,2.82,2.87,2.7,2.82,74300,0
2006-05-31,2.75,2.85,2.7,2.75,12900,0
2006-06-01,2.69,2.76,2.69,2.69,16400,0
2006-06-02,2.6,2.72,2.6,2.6,3300,0
2006-06-05,2.81,2.81,1.81,2.81,21530,0
2006-06-06,2.62,2.7,2.62,2.62,5200,0
2006-06-07,2.67,2.71,2.47,2.67,8100,0
2006-06-08,2.46,2.53,2.46,2.46,6000,0
2006-06-09,2.49,2.71,2.49,2.49,4900,0
2006-06-12,2.5,2.69,2.5,2.5,12300,0
2006-06-13,2.29,2.5,2.28,2.29,23200,0
2006-06-14,2.27,2.35,2.27,2.27,41100,0
2006-06-15,2.44,2.5,2.39,2.44,1300,0
2006-06-16,2.54,2.6,2.5,2.54,8100,0
2006-06-19,2.47,2.71,2.44,2.47,16500,0
2006-06-20,2.45,2.45,2.43,2.45,5000,0
2006-06-21,2.38,2.45,2.38,2.38,12500,0
2006-06-22,2.33,2.33,2.33,2.33,100,0
2006-06-23,2.3,2.37,2.3,2.3,5700,0
2006-06-27,2.33,2.33,2.33,2.33,350,0
2006-06-28,2.24,2.3,2.24,2.24,7100,0
2006-06-29,2.42,2.45,2.42,2.42,5800,0
2006-06-30,2.66,2.69,2.47,2.66,6100,0
2006-07-05,2.69,2.7,2.69,2.69,3300,0
2006-07-06,2.65,2.69,2.62,2.65,2600,0
2006-07-07,2.65,2.65,2.55,2.65,8800,0
2006-07-10,2.54,2.61,2.54,2.54,5600,0
2006-07-11,2.53,2.53,2.48,2.53,6233,0
2006-07-12,2.65,3.01,2.65,2.65,1950,0
2006-07-14,2.65,2.65,2.65,2.65,1800,0
2006-07-17,2.59,2.63,2.59,2.59,1700,0
2006-07-18,2.58,2.75,2.58,2.58,2000,0
2006-07-19,2.7,2.73,2.7,2.7,3000,0
2006-07-20,2.75,2.75,2.75,2.75,800,0
2006-07-21,2.56,2.69,2.56,2.56,9800,0
2006-07-24,2.94,2.94,2.9,2.94,1000,0
2006-07-25,2.92,2.94,2.73,2.92,2400,0
2006-07-26,2.81,2.81,2.8,2.81,1300,0
2006-07-27,2.8,2.83,2.8,2.8,1500,0
2006-07-28,2.81,2.81,2.81,2.81,500,0
2006-07-31,2.78,2.91,2.78,2.78,9000,0
2006-08-01,2.88,2.88,2.78,2.88,3000,0
2006-08-02,2.9,2.9,2.75,2.9,5475,0
2006-08-04,2.98,2.98,2.91,2.98,3900,0
2006-08-08,3.13,3.13,2.91,3.13,6900,0
2006-08-09,3.08,3.15,3.04,3.08,12500,0
2006-08-10,3,3.09,3,3,8200,0
2006-08-11,3.04,3.1,3,3.04,3717,0
2006-08-14,3.04,3.06,2.97,3.04,10775,0
2006-08-15,3,3.1,3,3,4050,0
2006-08-16,3.07,3.1,3.07,3.07,4170,0
2006-08-17,2.96,3.1,2.96,2.96,20300,0
2006-08-18,2.98,3,2.97,2.98,2100,0
2006-08-21,3,3.1,2.97,3,5600,0
2006-08-22,3.02,3.05,2.98,3.02,5975,0
2006-08-23,3.03,3.05,3,3.03,5900,0
2006-08-24,3.03,3.03,3.02,3.03,7030,0
2006-08-25,3.08,3.08,3.01,3.08,37000,0
2006-08-28,3.07,3.1,3.04,3.07,26300,0
2006-08-29,3.06,3.14,2.99,3.06,54850,0
2006-08-30,3,3.08,2.94,3,7700,0
2006-08-31,2.9,3.06,2.9,2.9,600,0
2006-09-01,3.27,3.27,3.09,3.27,8300,0
2006-09-05,3.53,3.53,3.32,3.53,12100,0
2006-09-06,3.58,3.63,3.53,3.58,5400,0
2006-09-07,3.4,3.49,3.37,3.4,15150,0
2006-09-08,3.41,3.41,3.41,3.41,600,0
2006-09-11,3.07,3.29,3.07,3.07,2000,0
2006-09-12,3.27,3.27,3.19,3.27,5127,0
2006-09-13,3.08,3.12,3.08,3.08,700,0
2006-09-14,3.08,3.12,3.08,3.08,2500,0
2006-09-15,3.07,3.14,2.92,3.07,13500,0
2006-09-18,3.08,3.08,3.08,3.08,600,0
2006-09-19,2.92,2.93,2.92,2.92,800,0
2006-09-20,2.88,2.91,2.88,2.88,800,0
2006-09-21,2.68,2.9,2.68,2.68,14300,0
2006-09-22,2.75,2.84,2.75,2.75,11900,0
2006-09-25,2.78,2.78,2.68,2.78,3829,0
2006-09-26,2.87,2.87,2.74,2.87,3860,0
2006-09-27,2.67,2.7,2.67,2.67,4000,0
2006-09-28,2.72,2.85,2.72,2.72,4600,0
2006-09-29,2.78,2.78,2.7,2.78,1800,0
2006-10-02,2.8,2.8,2.8,2.8,200,0
2006-10-03,2.62,2.88,2.62,2.62,15000,0
2006-10-04,2.56,2.63,2.46,2.56,14200,0
2006-10-05,2.6,2.64,2.51,2.6,7500,0
2006-10-06,2.51,2.63,2.5,2.51,2685,0
2006-10-10,2.57,2.57,2.52,2.57,1200,0
2006-10-11,2.56,2.58,2.46,2.56,8400,0
2006-10-12,2.53,2.56,2.52,2.53,4600,0
2006-10-13,2.54,2.54,2.52,2.54,2400,0
2006-10-16,2.36,2.59,2.34,2.36,12210,0
2006-10-17,2.33,2.44,2.33,2.33,1600,0
2006-10-18,2.39,2.42,2.39,2.39,3530,0
2006-10-19,2.41,2.42,2.36,2.41,7900,0
2006-10-20,2.34,2.49,2.34,2.34,2800,0
2006-10-23,2.32,2.37,2.32,2.32,22800,0
2006-10-24,2.33,2.33,2.32,2.33,4200,0
2006-10-25,2.37,2.37,2.3,2.37,6200,0
2006-10-26,2.44,2.44,2.38,2.44,2400,0
2006-10-27,2.5,2.5,2.45,2.5,11100,0
2006-10-30,2.68,2.68,2.64,2.68,2250,0
2006-10-31,2.65,2.69,2.65,2.65,1200,0
2006-11-01,2.75,2.83,2.75,2.75,1100,0
2006-11-02,3.43,3.47,2.96,3.43,3400,0
2006-11-03,3.51,3.55,3.23,3.51,14600,0
2006-11-06,3.51,3.51,3.37,3.51,4600,0
2006-11-07,3.55,3.55,3.55,3.55,2000,0
2006-11-08,3.4,3.4,3.21,3.4,2600,0
2006-11-09,3.55,3.64,3.41,3.55,7300,0
2006-11-10,4.08,4.08,3.96,4.08,5500,0
2006-11-13,4.18,4.31,3.97,4.18,3500,0
2006-11-14,3.99,4.18,3.96,3.99,4500,0
2006-11-15,3.91,3.91,3.71,3.91,5500,0
2006-11-16,4.28,4.28,3.79,4.28,6000,0
2006-11-17,4.2,4.24,4.17,4.2,3100,0
2006-11-20,4.28,4.43,4.21,4.28,12630,0
2006-11-21,4.28,4.32,4.22,4.28,13300,0
2006-11-22,4.2,4.4,4.2,4.2,6200,0
2006-11-24,4.37,4.38,4.27,4.37,7900,0
2006-11-27,4.51,4.51,4.35,4.51,17050,0
2006-11-28,4.59,4.61,4.46,4.59,13300,0
2006-11-29,4.23,4.5,4.23,4.23,8200,0
2006-11-30,4.51,4.51,4.29,4.51,10800,0
2006-12-01,4.45,4.6,4.45,4.45,11070,0
2006-12-04,4.28,4.43,4.28,4.28,19900,0
2006-12-05,4.32,4.34,4.32,4.32,1500,0
2006-12-06,4.21,4.35,4.21,4.21,2000,0
2006-12-07,4.21,4.32,4.21,4.21,4200,0
2006-12-08,4.5,4.5,4.21,4.5,3800,0
2006-12-11,4.26,4.35,4.26,4.26,3400,0
2006-12-12,4.32,4.37,4.27,4.32,40000,0
2006-12-13,4.24,4.34,4.24,4.24,10000,0
2006-12-14,4.39,4.39,4.24,4.39,53400,0
2006-12-15,4.25,4.34,4.24,4.25,2200,0
2006-12-18,4.24,4.24,4.24,4.24,750,0
2006-12-19,4.19,4.25,4.18,4.19,2350,0
2006-12-20,4.27,4.27,4.21,4.27,1500,0
2006-12-21,4.19,4.19,4.18,4.19,1600,0
2006-12-22,4.22,4.22,4.22,4.22,1200,0
2006-12-27,4.21,4.29,4.19,4.21,12200,0
2006-12-28,4.21,4.21,4.21,4.21,5000,0
2006-12-29,4.2,4.2,4.2,4.2,500,0
2007-01-03,4.45,4.63,4.4,4.45,14900,0
2007-01-04,4.6,4.65,4.57,4.6,11045,0
2007-01-05,4.49,4.61,4.39,4.49,23140,0
2007-01-08,4.47,4.54,4.44,4.47,22000,0
2007-01-09,4.37,4.43,4.27,4.37,21400,0
2007-01-10,4.11,4.33,4.01,4.11,22620,0
2007-01-11,4.43,4.43,4.29,4.43,3500,0
2007-01-12,4.5,4.5,4.31,4.5,7600,0
2007-01-16,4.25,4.31,4.25,4.25,4200,0
2007-01-17,4.25,4.27,4.21,4.25,4700,0
2007-01-18,4.25,4.25,4.25,4.25,1000,0
2007-01-19,4.19,4.23,4.13,4.19,2050,0
2007-01-22,4.26,4.26,4.2,4.26,1200,0
2007-01-23,4.44,4.46,4.25,4.44,9900,0
2007-01-24,4.46,4.46,4.41,4.46,7100,0
2007-01-25,4.56,4.61,4.47,4.56,6400,0
2007-01-26,4.63,4.63,4.52,4.63,7146,0
2007-01-29,4.57,4.58,4.57,4.57,600,0
2007-01-30,4.56,4.59,4.54,4.56,14300,0
2007-01-31,4.52,4.52,4.52,4.52,800,0
2007-02-01,4.56,4.69,4.56,4.56,4100,0
2007-02-02,4.65,4.65,4.54,4.65,3200,0
2007-02-05,4.65,4.65,4.65,4.65,11400,0
2007-02-06,4.63,4.66,4.56,4.63,6700,0
2007-02-07,4.61,4.65,4.54,4.61,12100,0
2007-02-08,4.92,4.95,4.61,4.92,14301,0
2007-02-09,5.12,5.12,4.99,5.12,17493,0
2007-02-12,5.17,5.29,5.09,5.17,20300,0
2007-02-13,5.6,5.87,5.6,5.6,12900,0
2007-02-14,5.51,5.65,5.51,5.51,4400,0
2007-02-15,5.56,5.68,5.53,5.56,13000,0
2007-02-16,5.58,5.6,5.42,5.58,12600,0
2007-02-20,5.52,5.58,5.38,5.52,12768,0
2007-02-21,5.4,5.48,5.36,5.4,8600,0
2007-02-22,5.53,5.53,5.4,5.53,2200,0
2007-02-23,5.74,5.74,5.47,5.74,11900,0
2007-02-26,5.73,5.78,5.73,5.73,2400,0
2007-02-27,5.1,5.62,5.05,5.1,11467,0
2007-02-28,5.07,5.09,5,5.07,18100,0
2007-03-01,5,5.34,4.97,5,9500,0
2007-03-02,4.77,4.88,4.6,4.77,13500,0
2007-03-05,4.5,4.76,4.47,4.5,18725,0
2007-03-06,4.69,4.74,4.62,4.69,2200,0
2007-03-07,4.76,4.76,4.68,4.76,4300,0
2007-03-08,4.88,4.88,4.75,4.88,4900,0
2007-03-09,4.89,4.96,4.88,4.89,3900,0
2007-03-12,5.08,5.08,4.99,5.08,10027,0
2007-03-13,4.78,4.87,4.78,4.78,2100,0
2007-03-14,4.55,4.68,4.54,4.55,1100,0
2007-03-15,4.75,4.75,4.73,4.75,1800,0
2007-03-16,5.01,5.01,5.01,5.01,300,0
2007-03-19,5.07,5.07,4.81,5.07,1600,0
2007-03-20,5.13,5.13,5.04,5.13,1300,0
2007-03-21,5.17,5.17,5.17,5.17,9900,0
2007-03-22,5.15,5.33,5.15,5.15,4700,0
2007-03-23,5.17,5.17,4.94,5.17,375,0
2007-03-26,5.13,5.18,4.92,5.13,10600,0
2007-03-27,5,5.11,4.92,5,2900,0
2007-03-28,5.01,5.01,4.88,5.01,9900,0
2007-03-29,4.81,4.85,4.81,4.81,4400,0
2007-03-30,5.11,5.11,4.82,5.11,8200,0
2007-04-02,5.12,5.12,4.79,5.12,2181,0
2007-04-03,5.17,5.18,5.07,5.17,17800,0
2007-04-04,5.26,5.41,5.18,5.26,19220,0
2007-04-05,5.39,5.43,5.16,5.39,29500,0
2007-04-09,5.41,5.44,5.34,5.41,12500,0
2007-04-10,5.39,5.42,5.29,5.39,18200,0
2007-04-11,5.41,5.41,5.3,5.41,6100,0
2007-04-12,5.4,5.42,5.36,5.4,11600,0
2007-04-13,5.28,5.42,5.28,5.28,6770,0
2007-04-16,5.49,5.5,5.35,5.49,6700,0
2007-04-17,5.59,5.59,5.52,5.59,2300,0
2007-04-18,5.47,5.67,5.43,5.47,15200,0
2007-04-19,5.34,5.49,5.34,5.34,11500,0
2007-04-20,5.54,5.54,5.38,5.54,13000,0
2007-04-23,5.4,5.4,5.3,5.4,4800,0
2007-04-24,5.21,5.37,5.07,5.21,10400,0
2007-04-25,5.13,5.17,5.05,5.13,5800,0
2007-04-26,5.03,5.14,4.99,5.03,9000,0
2007-04-27,5,5.06,5,5,5500,0
2007-04-30,5.06,5.06,5.01,5.06,800,0
2007-05-01,4.93,5,4.79,4.93,4800,0
2007-05-02,5.16,5.16,4.9,5.16,12800,0
2007-05-03,5.12,5.19,5.12,5.12,4900,0
2007-05-04,5.16,5.16,5.09,5.16,3700,0
2007-05-07,5.27,5.27,5.1,5.27,7400,0
2007-05-08,5.15,5.25,5.1,5.15,10500,0
2007-05-10,5.02,5.14,4.99,5.02,7400,0
2007-05-11,5.13,5.17,4.99,5.13,9000,0
2007-05-14,4.96,5,4.96,4.96,4760,0
2007-05-15,5.02,5.02,4.91,5.02,8100,0
2007-05-16,5.02,5.02,4.9,5.02,4300,0
2007-05-17,5,5.07,4.95,5,5700,0
2007-05-18,5.07,5.11,5,5.07,1400,0
2007-05-22,5.18,5.18,5.14,5.18,7300,0
2007-05-23,5.06,5.06,5.05,5.06,3700,0
2007-05-24,4.85,5.1,4.83,4.85,8200,0
2007-05-25,4.88,4.88,4.81,4.88,2300,0
2007-05-29,4.86,4.9,4.78,4.86,1850,0
2007-05-30,4.87,4.87,4.85,4.87,1800,0
2007-05-31,5,5,4.8,5,2500,0
2007-06-01,5.19,5.2,5.12,5.19,13700,0
2007-06-04,5.22,5.3,5.07,5.22,16552,0
2007-06-05,5.07,5.2,5.07,5.07,1600,0
2007-06-06,5.08,5.09,4.97,5.08,10800,0
2007-06-07,5.16,5.16,5.02,5.16,3100,0
2007-06-08,4.95,5.29,4.95,4.95,4300,0
2007-06-11,5.03,5.1,5,5.03,4500,0
2007-06-12,5.07,5.07,5,5.07,5600,0
2007-06-13,5.07,5.07,4.86,5.07,6800,0
2007-06-14,5.13,5.13,5.06,5.13,2200,0
2007-06-15,5.03,5.07,5.03,5.03,2950,0
2007-06-18,5.22,5.22,5.22,5.22,150,0
2007-06-19,5.38,5.38,5.31,5.38,5600,0
2007-06-20,5.15,5.33,5.15,5.15,4250,0
2007-06-21,5.11,5.11,5.09,5.11,2200,0
2007-06-22,5.07,5.07,5.03,5.07,4200,0
2007-06-25,5.01,5.16,5.01,5.01,2000,0
2007-06-26,4.73,5,4.73,4.73,6500,0
2007-06-27,4.78,4.78,4.62,4.78,9200,0
2007-06-28,4.84,5.02,4.81,4.84,5900,0
2007-06-29,4.97,4.97,4.89,4.97,3800,0
2007-07-03,5.15,5.17,5.03,5.15,19900,0
2007-07-05,5.02,5.12,5,5.02,17420,0
2007-07-06,5.16,5.17,5.07,5.16,10494,0
2007-07-09,5.23,5.35,5.17,5.23,12783,0
2007-07-10,5.02,5.49,5.02,5.02,27915,0
2007-07-11,5.1,5.25,5.05,5.1,11500,0
2007-07-12,5.29,5.3,5.03,5.29,61500,0
2007-07-13,5.4,5.41,5.33,5.4,21700,0
2007-07-16,5.39,5.45,5.39,5.39,9900,0
2007-07-17,5.17,5.38,5.17,5.17,1600,0
2007-07-18,5.27,5.29,5.11,5.27,32800,0
2007-07-19,5.45,5.45,5.36,5.45,58400,0
2007-07-20,5.56,5.56,5.51,5.56,4700,0
2007-07-23,5.66,5.76,5.6,5.66,7645,0
2007-07-24,5.96,5.96,5.75,5.96,14700,0
2007-07-25,5.61,5.64,5.41,5.61,17600,0
2007-07-26,5.4,5.47,5.37,5.4,6200,0
2007-07-27,5.12,5.39,5.12,5.12,11490,0
2007-07-30,5.16,5.17,5.07,5.16,15700,0
2007-07-31,5.13,5.25,5.05,5.13,18600,0
2007-08-01,4.97,5.13,4.97,4.97,13704,0
2007-08-02,5.01,5.42,4.93,5.01,13900,0
2007-08-03,5.1,5.36,5,5.1,13800,0
2007-08-07,5.09,5.32,4.9,5.09,8600,0
2007-08-08,5.2,5.45,5.15,5.2,20000,0
2007-08-09,5.05,5.22,5.05,5.05,4800,0
2007-08-10,5.18,5.29,5.05,5.18,4300,0
2007-08-13,4.9,5.18,4.9,4.9,9800,0
2007-08-14,4.88,5.08,4.77,4.88,30700,0
2007-08-15,4.73,4.84,4.69,4.73,15900,0
2007-08-16,4.14,4.64,3.36,4.14,47100,0
2007-08-17,4.2,4.64,4.12,4.2,12300,0
2007-08-20,4.17,4.56,3.85,4.17,21051,0
2007-08-21,3.3,3.98,2.92,3.3,50854,0
2007-08-22,3.44,3.72,3.29,3.44,20012,0
2007-08-23,3.15,3.42,2.99,3.15,11100,0
2007-08-24,3.49,3.53,3.17,3.49,12400,0
2007-08-27,3.42,3.51,3.41,3.42,5560,0
2007-08-28,3.28,3.41,3.28,3.28,4200,0
2007-08-29,3.2,3.24,3.15,3.2,6900,0
2007-08-30,3.3,3.3,3.3,3.3,1000,0
2007-08-31,3.42,3.42,3.32,3.42,6000,0
2007-09-04,3.64,3.64,3.32,3.64,10200,0
2007-09-05,3.69,3.86,3.55,3.69,14300,0
2007-09-06,3.81,3.91,3.7,3.81,33500,0
2007-09-07,3.69,3.87,3.62,3.69,22800,0
2007-09-10,3.81,3.81,3.76,3.81,6200,0
2007-09-11,3.94,4,3.77,3.94,9900,0
2007-09-12,4.06,4.11,3.93,4.06,6050,0
2007-09-13,4.03,4.11,3.92,4.03,9200,0
2007-09-14,3.99,4.14,3.9,3.99,4400,0
2007-09-17,3.95,4,3.95,3.95,8300,0
2007-09-18,3.98,4.06,3.88,3.98,2900,0
2007-09-19,4.15,4.25,4.15,4.15,3800,0
2007-09-20,4.25,4.65,4.25,4.65,47000,0
2007-09-21,4.69,4.83,4.6,4.62,59300,0
2007-09-24,4.66,4.99,4.66,4.85,55600,0
2007-09-25,4.75,4.97,4.62,4.95,48800,0
2007-09-26,5.02,5.03,4.86,4.96,13000,0
2007-09-27,5.1,5.1,5,5.06,24600,0
2007-09-28,5.1,5.14,5.02,5.1,12300,0
2007-10-01,5.06,5.09,5.03,5.05,15700,0
2007-10-02,4.97,5.22,4.97,5.22,26200,0
2007-10-03,5.5,5.5,4.94,5.05,63400,0
2007-10-04,4.99,5.29,4.99,5.29,42500,0
2007-10-05,5.3,5.38,5.2,5.35,43500,0
2007-10-08,5.45,5.5,5.21,5.35,19900,0
2007-10-09,5.35,5.36,5.23,5.3,43600,0
2007-10-10,5.3,5.5,5.3,5.5,62800,0
2007-10-11,5.5,5.79,5.5,5.67,53700,0
2007-10-12,5.67,5.88,5.65,5.83,29600,0
2007-10-15,5.95,6.02,5.83,5.9,36900,0
2007-10-16,5.98,6.31,5.95,6,67300,0
2007-10-17,6.06,6.19,5.9,5.9,43000,0
2007-10-18,5.95,5.95,5.74,5.94,11400,0
2007-10-19,5.98,5.98,5.67,5.85,13400,0
2007-10-22,5.66,5.8,5.61,5.79,31900,0
2007-10-23,5.87,6.1,5.87,6.07,56600,0
2007-10-24,5.99,6.06,5.84,5.84,17100,0
2007-10-25,5.9,5.95,5.71,5.76,20100,0
2007-10-26,5.79,6.01,5.79,5.85,22000,0
2007-10-29,5.95,5.99,5.8,5.83,25900,0
2007-10-30,5.75,5.79,5.65,5.65,25900,0
2007-10-31,5.62,5.74,5.61,5.72,37900,0
2007-11-01,5.65,5.75,5.61,5.65,27100,0
2007-11-02,5.64,5.95,5.64,5.86,38800,0
2007-11-05,5.87,5.93,5.77,5.85,27400,0
2007-11-06,5.61,6.45,5.61,6.25,64520,0
2007-11-07,6.4,6.5,5.98,6,34600,0
2007-11-08,6,6.19,5.76,5.85,41400,0
2007-11-09,5.8,5.8,5.61,5.67,22400,0
2007-11-12,5.77,5.77,5.55,5.63,123650,0
2007-11-13,5.63,5.8,5.62,5.66,60300,0
2007-11-14,6.17,6.17,5.73,5.76,81500,0
2007-11-15,5.94,5.99,5.59,5.71,65200,0
2007-11-16,5.7,5.75,5.65,5.72,65300,0
2007-11-19,6,6,5.49,5.5,74125,0
2007-11-20,5.55,5.6,5.45,5.45,45500,0
2007-11-21,5.45,5.54,5.31,5.37,32956,0
2007-11-23,5.35,5.52,5.35,5.52,28300,0
2007-11-26,6.02,6.02,5.04,5.05,104600,0
2007-11-27,5,5,4.7,4.85,64900,0
2007-11-28,4.81,4.94,4.81,4.85,22800,0
2007-11-29,4.8,4.93,4.75,4.81,35800,0
2007-11-30,4.96,4.96,4.68,4.85,30200,0
2007-12-03,5.24,5.24,4.75,4.98,23950,0
2007-12-04,4.94,4.95,4.8,4.89,36800,0
2007-12-05,4.9,4.9,4.83,4.89,17800,0
2007-12-06,4.85,4.9,4.7,4.79,31900,0
2007-12-07,4.85,4.85,4.65,4.68,107800,0
2007-12-10,4.99,4.99,4.45,4.45,135750,0
2007-12-11,4.48,4.48,4.4,4.42,30500,0
2007-12-12,4.5,4.5,4.21,4.29,56500,0
2007-12-13,4.33,4.34,4.21,4.24,31790,0
2007-12-14,4.21,4.33,4.2,4.33,25100,0
2007-12-17,4.15,4.36,4.05,4.18,44200,0
2007-12-18,4.56,4.56,3.87,3.9,93500,0
2007-12-19,3.85,4,3.8,3.81,47400,0
2007-12-20,3.75,3.97,3.75,3.94,35000,0
2007-12-21,4.02,4.07,3.92,3.97,46000,0
2007-12-24,4,4.5,4,4.38,70600,0
2007-12-26,4.77,5.45,4.55,5.15,88200,0
2007-12-27,5,5,4.55,4.9,110125,0
2007-12-28,5.34,5.34,4.95,5.34,55460,0
2007-12-31,5.71,5.71,5.3,5.42,106621,0
2008-01-02,5.49,5.87,5.11,5.25,113150,0
2008-01-03,5.31,5.64,5.29,5.51,102447,0
2008-01-04,5.66,5.66,5.2,5.24,183304,0
2008-01-07,5.55,5.64,5.35,5.5,135255,0
2008-01-08,5.73,5.76,5.4,5.46,105823,0
2008-01-09,5.67,5.67,5.27,5.32,67200,0
2008-01-10,5.25,5.41,5.16,5.24,42950,0
2008-01-11,5.2,5.35,5.11,5.15,53400,0
2008-01-14,5.4,5.55,5.25,5.34,143800,0
2008-01-15,5.52,5.52,5.15,5.23,118468,0
2008-01-16,5.06,5.31,5.06,5.16,84788,0
2008-01-17,5.07,5.09,4.83,4.83,82948,0
2008-01-18,4.85,4.85,4.51,4.51,84700,0
2008-01-22,4.36,4.88,4.09,4.56,132904,0
2008-01-23,4.5,4.59,4.07,4.24,91150,0
2008-01-24,4.24,4.69,4.24,4.52,72995,0
2008-01-25,4.92,4.92,4.44,4.44,93767,0
2008-01-28,4.75,4.75,4.45,4.53,50500,0
2008-01-29,4.55,4.62,4.53,4.62,15200,0
2008-01-30,4.65,4.91,4.62,4.79,40200,0
2008-01-31,5,5,4.48,4.5,69165,0
2008-02-01,4.46,4.63,4.4,4.44,34300,0
2008-02-04,4.5,4.51,4.41,4.45,25000,0
2008-02-05,4.48,4.49,4.41,4.42,32887,0
2008-02-06,4.35,4.37,4.15,4.24,89300,0
2008-02-07,4.15,4.3,4.12,4.28,28450,0
2008-02-08,4.33,4.59,4.3,4.54,34150,0
2008-02-11,4.68,4.68,4.35,4.51,49760,0
2008-02-12,4.55,4.55,4.3,4.34,37200,0
2008-02-13,4.3,4.35,4.12,4.21,49200,0
2008-02-14,4.11,4.2,4.11,4.17,22842,0
2008-02-15,4.18,4.24,4.02,4.11,60700,0
2008-02-19,4.32,4.32,3.94,4.03,111893,0
2008-02-20,4,4.08,3.96,4.05,51941,0
2008-02-21,4.06,4.3,4.04,4.2,63700,0
2008-02-22,4.26,4.4,4.11,4.34,76234,0
2008-02-25,4.39,4.73,4.39,4.65,73800,0
2008-02-26,4.75,4.96,4.68,4.9,61900,0
2008-02-27,4.9,5.09,4.9,5.07,47700,0
2008-02-28,5.12,5.12,4.95,5.04,41700,0
2008-02-29,5,5,4.79,4.83,70400,0
2008-03-03,4.85,4.88,4.76,4.79,55322,0
2008-03-04,4.7,4.79,4.43,4.54,51075,0
2008-03-05,4.5,4.84,4.48,4.64,55200,0
2008-03-06,4.73,4.73,4.6,4.61,16649,0
2008-03-07,4.7,4.7,4.55,4.62,44938,0
2008-03-10,4.8,4.8,4.55,4.63,106000,0
2008-03-11,4.6,4.78,4.6,4.73,29500,0
2008-03-12,4.83,4.83,4.61,4.73,16000,0
2008-03-13,4.61,4.9,4.61,4.83,28350,0
2008-03-14,4.83,4.83,4.6,4.7,64000,0
2008-03-17,4.6,4.7,4.48,4.5,93970,0
2008-03-18,4.41,4.6,4.28,4.32,38550,0
2008-03-19,4.32,4.32,4,4.01,79510,0
2008-03-20,4,4.04,3.78,4.04,92710,0
2008-03-24,4.39,4.39,4,4.16,46392,0
2008-03-25,4.16,4.2,4.15,4.19,39400,0
2008-03-26,4.3,4.41,4.15,4.35,64140,0
2008-03-27,4.48,4.5,4.38,4.44,46300,0
2008-03-28,4.5,4.5,4.29,4.35,44200,0
2008-03-31,4.48,4.48,4.1,4.21,45408,0
2008-04-01,4.1,4.1,4.02,4.08,15700,0
2008-04-02,4.1,4.22,4.09,4.2,25200,0
2008-04-03,4.15,4.3,4.15,4.3,44400,0
2008-04-04,4.29,4.34,4.25,4.3,27100,0
2008-04-07,4.4,4.5,4.3,4.42,45380,0
2008-04-08,4.35,4.4,4.31,4.39,45425,0
2008-04-09,4.43,4.43,4.26,4.33,16000,0
2008-04-10,4.38,4.4,4.28,4.34,18840,0
2008-04-11,4.35,4.42,4.24,4.3,30135,0
2008-04-14,4.35,4.35,4.05,4.09,45473,0
2008-04-15,4.15,4.25,4.02,4.13,39900,0
2008-04-16,4.29,4.3,4.1,4.3,40280,0
2008-04-17,4.3,4.35,4.22,4.3,84868,0
2008-04-18,4.38,4.4,4.22,4.4,38400,0
2008-04-21,4.5,4.5,4.2,4.33,52861,0
2008-04-22,4.26,4.31,4.11,4.17,27885,0
2008-04-23,4.17,4.17,4.02,4.05,30667,0
2008-04-24,4.05,4.05,3.85,3.94,71679,0
2008-04-25,3.95,4.03,3.94,3.97,17200,0
2008-04-28,4,4,3.94,3.95,12860,0
2008-04-29,3.9,3.99,3.83,3.89,31976,0
2008-04-30,3.85,4,3.85,4,112647,0
2008-05-01,4.04,4.04,3.83,4,51756,0
2008-05-02,4.02,4.27,4.02,4.04,41906,0
2008-05-05,4,4.05,3.99,3.99,16955,0
2008-05-06,4,4.02,3.89,3.95,23904,0
2008-05-07,3.95,3.97,3.91,3.93,18530,0
2008-05-08,3.89,3.9,3.8,3.81,41529,0
2008-05-09,3.79,3.86,3.76,3.85,18400,0
2008-05-12,3.89,3.89,3.8,3.88,30580,0
2008-05-13,3.92,3.92,3.81,3.84,29015,0
2008-05-14,3.85,3.88,3.81,3.85,16625,0
2008-05-15,3.85,3.89,3.85,3.89,28902,0
2008-05-16,3.82,3.88,3.8,3.81,40680,0
2008-05-19,4.14,4.14,3.84,3.92,40245,0
2008-05-20,3.89,3.91,3.82,3.88,51677,0
2008-05-21,3.89,3.94,3.81,3.92,46060,0
2008-05-22,3.88,3.93,3.82,3.85,31700,0
2008-05-23,3.97,3.97,3.77,3.85,44700,0
2008-05-27,3.94,3.94,3.75,3.75,37627,0
2008-05-28,3.71,3.8,3.71,3.79,27800,0
2008-05-29,3.79,3.79,3.56,3.58,74030,0
2008-05-30,3.77,3.77,3.6,3.66,30115,0
2008-06-02,3.65,3.67,3.58,3.6,31234,0
2008-06-03,3.6,3.64,3.56,3.56,18077,0
2008-06-04,3.56,3.6,3.51,3.55,17945,0
2008-06-05,3.51,3.59,3.48,3.5,35103,0
2008-06-06,3.53,3.55,3.5,3.52,48666,0
2008-06-09,3.55,3.55,3.5,3.5,40475,0
2008-06-10,3.5,3.57,3.5,3.55,221892,0
2008-06-11,3.56,3.61,3.51,3.51,24344,0
2008-06-12,3.51,3.51,3.41,3.46,46900,0
2008-06-13,3.43,3.43,3.34,3.4,37670,0
2008-06-16,3.35,3.43,3.26,3.27,54536,0
2008-06-17,3.28,3.33,3.28,3.29,10151,0
2008-06-18,3.26,3.3,3.17,3.17,18008,0
2008-06-19,3.2,3.22,3.12,3.14,46040,0
2008-06-20,3.14,3.34,3.09,3.31,47930,0
2008-06-23,3.33,3.35,3.28,3.34,40277,0
2008-06-24,3.35,3.35,3.25,3.32,23200,0
2008-06-25,3.38,3.38,3.16,3.16,33400,0
2008-06-26,3.19,3.27,3.18,3.22,44950,0
2008-06-27,3.23,3.3,3.21,3.3,40663,0
2008-06-30,3.34,3.35,3.2,3.29,26687,0
2008-07-01,3.29,3.69,3.29,3.57,33203,0
2008-07-02,3.6,3.8,3.2,3.25,79931,0
2008-07-03,3.26,3.26,3.12,3.12,18650,0
2008-07-07,3.14,3.14,2.87,2.99,97315,0
2008-07-08,3,3,2.76,2.8,96670,0
2008-07-09,2.76,2.91,2.76,2.83,65350,0
2008-07-10,2.84,3,2.84,2.98,79173,0
2008-07-11,3,3,2.9,2.9,54880,0
2008-07-14,2.98,3.15,2.92,3.15,70870,0
2008-07-15,3.42,3.42,3.1,3.2,38839,0
2008-07-16,3.48,3.48,3,3.05,86001,0
2008-07-17,3.08,3.15,3.05,3.07,17165,0
2008-07-18,3.03,3.17,3.03,3.05,95550,0
2008-07-21,3.03,3.11,2.96,3.1,9800,0
2008-07-22,3.12,3.13,3.02,3.05,24190,0
2008-07-23,3.01,3.01,2.9,2.95,43350,0
2008-07-24,2.96,3.02,2.91,2.95,21159,0
2008-07-25,2.9,2.97,2.9,2.94,10350,0
2008-07-28,3,3,2.85,2.94,32214,0
2008-07-29,2.9,2.93,2.8,2.81,23479,0
2008-07-30,2.82,2.86,2.8,2.86,58700,0
2008-07-31,2.88,2.94,2.88,2.9,25911,0
2008-08-01,2.97,2.97,2.9,2.95,17950,0
2008-08-04,2.89,2.98,2.87,2.96,23220,0
2008-08-05,2.95,2.96,2.82,2.82,39550,0
2008-08-06,2.9,2.92,2.85,2.92,25317,0
2008-08-07,2.92,2.98,2.86,2.89,37925,0
2008-08-08,2.88,2.88,2.8,2.8,51771,0
2008-08-11,2.8,2.84,2.66,2.67,64928,0
2008-08-12,2.68,2.77,2.65,2.77,24000,0
2008-08-13,3.01,3.01,2.7,2.72,46550,0
2008-08-14,2.95,2.95,2.72,2.84,61270,0
2008-08-15,2.8,2.85,2.65,2.82,44613,0
2008-08-18,2.89,2.89,2.8,2.84,16738,0
2008-08-19,2.89,2.89,2.81,2.85,29431,0
2008-08-20,2.9,2.9,2.85,2.85,56585,0
2008-08-21,2.89,2.95,2.89,2.93,26457,0
2008-08-22,2.91,2.93,2.86,2.88,14150,0
2008-08-25,2.85,2.9,2.81,2.81,25788,0
2008-08-26,2.85,2.91,2.79,2.86,20035,0
2008-08-27,3.04,3.04,2.72,2.72,36068,0
2008-08-28,2.75,2.75,2.53,2.55,27445,0
2008-08-29,2.61,2.65,2.55,2.6,27450,0
2008-09-02,2.51,2.55,2.42,2.42,45623,0
2008-09-03,2.41,2.5,2.3,2.32,42454,0
2008-09-04,2.11,2.33,2.05,2.15,66204,0
2008-09-05,2.15,2.24,2.11,2.2,38250,0
2008-09-08,2.38,2.38,2.22,2.23,62180,0
2008-09-09,2.27,2.27,1.96,2.03,48580,0
2008-09-10,2.03,2.05,1.96,2.04,53934,0
2008-09-11,2,2.03,1.91,2,67420,0
2008-09-12,2.03,2.14,2,2.13,39950,0
2008-09-15,2.15,2.15,1.93,1.94,37700,0
2008-09-16,1.82,1.92,1.4,1.65,85511,0
2008-09-17,1.8,1.95,1.75,1.95,64075,0
2008-09-18,2.16,2.18,2,2,59715,0
2008-09-19,1.96,2.2,1.96,2.15,91250,0
2008-09-22,2.19,2.75,2.15,2.49,168794,0
2008-09-23,2.55,2.63,2.33,2.33,46986,0
2008-09-24,2.4,2.45,2.39,2.42,15400,0
2008-09-25,2.45,2.48,2.38,2.38,5575,0
2008-09-26,2.35,2.43,2.31,2.4,55300,0
2008-09-29,2.35,2.4,2.02,2.04,56585,0
2008-09-30,2.02,2.06,1.91,2.01,74103,0
2008-10-01,2.04,2.04,1.88,1.88,59091,0
2008-10-02,1.9,1.9,1.65,1.71,26065,0
2008-10-03,1.71,1.75,1.66,1.71,96050,0
2008-10-06,1.72,1.77,1.5,1.54,131947,0
2008-10-07,1.54,1.58,1.5,1.55,53821,0
2008-10-08,1.59,1.67,1.52,1.56,215215,0
2008-10-09,1.6,1.63,1.53,1.55,41745,0
2008-10-10,1.59,1.59,1.42,1.52,98630,0
2008-10-13,1.5,1.5,1.13,1.4,60200,0
2008-10-14,1.51,1.57,1.48,1.49,32187,0
2008-10-15,1.5,1.53,1.43,1.49,28784,0
2008-10-16,1.43,1.46,1.11,1.2,83083,0
2008-10-17,1.12,1.25,1.11,1.22,48198,0
2008-10-20,1.37,1.39,1.25,1.27,97350,0
2008-10-21,1.25,1.25,1.12,1.12,34425,0
2008-10-22,1.11,1.12,0.82,0.95,115780,0
2008-10-23,0.91,0.95,0.85,0.89,56997,0
2008-10-24,0.85,0.91,0.85,0.9,81903,0
2008-10-27,0.9,0.95,0.9,0.92,39680,0
2008-10-28,0.94,1,0.92,1,35317,0
2008-10-29,1.01,1.13,0.95,1.03,132300,0
2008-10-30,1.09,1.09,0.97,1.05,34099,0
2008-10-31,1.05,1.1,1,1.05,22300,0
2008-11-03,1.09,1.1,1.03,1.05,31145,0
2008-11-04,1.1,1.23,1.04,1.11,133355,0
2008-11-05,1.1,1.15,1.08,1.08,59272,0
2008-11-06,1.07,1.08,0.99,1.02,47536,0
2008-11-07,1,1.04,1,1,15200,0
2008-11-10,1.05,1.05,1,1,85900,0
2008-11-11,1,1,0.96,1,46500,0
2008-11-12,0.95,0.98,0.89,0.9,39095,0
2008-11-13,0.9,0.9,0.75,0.8,61310,0
2008-11-14,0.85,0.85,0.77,0.77,47635,0
2008-11-17,0.77,0.79,0.77,0.78,9388,0
2008-11-18,0.75,0.77,0.69,0.7,40538,0
2008-11-19,0.75,0.75,0.63,0.68,117399,0
2008-11-20,0.68,0.7,0.57,0.6,23255,0
2008-11-21,0.67,0.7,0.63,0.63,45900,0
2008-11-24,0.65,0.7,0.64,0.68,83135,0
2008-11-25,0.69,0.7,0.55,0.55,53030,0
2008-11-26,0.58,0.6,0.55,0.58,39000,0
2008-11-28,0.56,0.6,0.55,0.59,29500,0
2008-12-01,0.56,0.63,0.56,0.59,36200,0
2008-12-02,0.59,0.63,0.57,0.59,8458,0
2008-12-03,0.6,0.6,0.55,0.56,20825,0
2008-12-04,0.56,0.56,0.46,0.49,41430,0
2008-12-05,0.45,0.47,0.43,0.45,77981,0
2008-12-08,0.51,0.55,0.44,0.44,120400,0
2008-12-09,0.45,0.47,0.43,0.43,59860,0
2008-12-10,0.45,0.56,0.43,0.56,385404,0
2008-12-11,0.59,0.71,0.58,0.66,107700,0
2008-12-12,0.7,0.76,0.67,0.74,58288,0
2008-12-15,0.77,0.9,0.75,0.78,99096,0
2008-12-16,0.79,0.84,0.78,0.78,43900,0
2008-12-17,0.8,0.89,0.74,0.79,87949,0
2008-12-18,0.75,0.82,0.73,0.74,51430,0
2008-12-19,0.75,0.78,0.6,0.63,93500,0
2008-12-22,0.6,0.7,0.6,0.65,41125,0
2008-12-23,0.62,0.82,0.62,0.75,91540,0
2008-12-24,0.72,0.83,0.72,0.83,37599,0
2008-12-26,0.85,1.04,0.85,1.02,40350,0
2008-12-29,1.06,1.1,0.9,1,56203,0
2008-12-30,1,1.28,1,1.25,74560,0
2008-12-31,1.29,1.62,1.25,1.46,202734,0
2009-01-02,1.6,1.6,1.41,1.47,91594,0
2009-01-05,1.61,1.61,1.35,1.45,89830,0
2009-01-06,1.38,1.45,1.32,1.43,48245,0
2009-01-07,1.4,1.41,1.25,1.25,92556,0
2009-01-08,1.2,1.39,1.2,1.38,70976,0
2009-01-09,1.42,1.44,1.34,1.39,49142,0
2009-01-12,1.33,1.33,1.21,1.21,64150,0
2009-01-13,1.16,1.2,1.12,1.13,38965,0
2009-01-14,1.11,1.11,1,1.08,96662,0
2009-01-15,1.04,1.06,0.96,0.98,53265,0
2009-01-16,1.06,1.15,0.99,1.14,200480,0
2009-01-20,1.17,1.2,1.1,1.12,80600,0
2009-01-21,1.1,1.11,1.01,1.03,81450,0
2009-01-22,1.02,1.09,1.02,1.04,100300,0
2009-01-23,1.16,1.2,1.06,1.16,76300,0
2009-01-26,1.2,1.24,1.17,1.19,66570,0
2009-01-27,1.13,1.2,1.11,1.13,37280,0
2009-01-28,1.1,1.15,1.06,1.08,53639,0
2009-01-29,1.06,1.18,1.05,1.17,46480,0
2009-01-30,1.17,1.23,1.16,1.23,88383,0
2009-02-02,1.37,1.37,1.17,1.17,43033,0
2009-02-03,1.17,1.17,1.13,1.16,53584,0
2009-02-04,1.04,1.18,1.04,1.12,91161,0
2009-02-05,1.13,1.18,1.13,1.15,80153,0
2009-02-06,1.15,1.2,1.14,1.2,50600,0
2009-02-09,1.16,1.22,1.12,1.22,55450,0
2009-02-10,1.22,1.25,1.17,1.22,42000,0
2009-02-11,1.35,1.35,1.23,1.3,126835,0
2009-02-12,1.29,1.4,1.29,1.38,135875,0
2009-02-13,1.52,1.52,1.32,1.35,54267,0
2009-02-17,1.35,1.39,1.3,1.35,147251,0
2009-02-18,1.35,1.38,1.31,1.35,49700,0
2009-02-19,1.37,1.37,1.3,1.3,44800,0
2009-02-20,1.3,1.68,1.3,1.61,383995,0
2009-02-23,1.76,1.76,1.51,1.55,146408,0
2009-02-24,1.53,1.54,1.36,1.45,163802,0
2009-02-25,1.59,1.59,1.3,1.3,46080,0
2009-02-26,1.27,1.4,1.26,1.39,103688,0
2009-02-27,1.4,1.42,1.35,1.38,49175,0
2009-03-02,1.44,1.44,1.21,1.25,86258,0
2009-03-03,1.23,1.24,1.18,1.19,97400,0
2009-03-04,1.22,1.25,1.21,1.24,34785,0
2009-03-05,1.24,1.39,1.24,1.38,30000,0
2009-03-06,1.52,1.52,1.36,1.37,48030,0
2009-03-09,1.37,1.37,1.22,1.22,70414,0
2009-03-10,1.22,1.23,1.13,1.15,103865,0
2009-03-11,1.15,1.21,1.12,1.21,39320,0
2009-03-12,1.2,1.24,1.2,1.22,40995,0
2009-03-13,1.23,1.23,1.18,1.23,46980,0
2009-03-16,1.19,1.19,1.1,1.12,109414,0
2009-03-17,1.08,1.17,1.08,1.17,25855,0
2009-03-18,1.2,1.24,1.12,1.23,37556,0
2009-03-19,1.3,1.36,1.26,1.28,82105,0
2009-03-20,1.33,1.33,1.2,1.24,74600,0
2009-03-23,1.29,1.3,1.26,1.28,34010,0
2009-03-24,1.21,1.34,1.2,1.34,72210,0
2009-03-25,1.33,1.38,1.31,1.35,57162,0
2009-03-26,1.35,1.38,1.34,1.36,42450,0
2009-03-27,1.35,1.35,1.3,1.32,19126,0
2009-03-30,1.27,1.3,1.27,1.29,25004,0
2009-03-31,1.3,1.33,1.29,1.33,24996,0
2009-04-01,1.32,1.37,1.32,1.37,110311,0
2009-04-02,1.37,1.4,1.36,1.37,100276,0
2009-04-03,1.36,1.38,1.34,1.34,32450,0
2009-04-06,1.32,1.34,1.17,1.25,79647,0
2009-04-07,1.25,1.26,1.19,1.19,60900,0
2009-04-08,1.2,1.2,1.16,1.19,55785,0
2009-04-09,1.19,1.23,1.19,1.22,134345,0
2009-04-13,1.22,1.24,1.21,1.24,31964,0
2009-04-14,1.2,1.25,1.2,1.24,13100,0
2009-04-15,1.23,1.25,1.22,1.23,28074,0
2009-04-16,1.22,1.24,1.2,1.21,31699,0
2009-04-17,1.2,1.2,1.15,1.18,84887,0
2009-04-20,1.13,1.2,1.13,1.18,53800,0
2009-04-21,1.18,1.2,1.17,1.18,128928,0
2009-04-22,1.16,1.18,1.14,1.14,46690,0
2009-04-23,1.14,1.23,1.14,1.22,126386,0
2009-04-24,1.36,1.36,1.22,1.24,73388,0
2009-04-27,1.24,1.27,1.23,1.23,42106,0
2009-04-28,1.24,1.24,1.15,1.21,62898,0
2009-04-29,1.22,1.29,1.22,1.29,62245,0
2009-04-30,1.38,1.38,1.26,1.31,33532,0
2009-05-01,1.33,1.4,1.32,1.4,90740,0
2009-05-04,1.41,1.45,1.39,1.45,212867,0
2009-05-05,1.49,1.58,1.48,1.49,148307,0
2009-05-06,1.46,1.57,1.46,1.55,174022,0
2009-05-07,1.56,1.69,1.52,1.52,180883,0
2009-05-08,1.52,1.55,1.5,1.52,265599,0
2009-05-11,1.5,1.55,1.39,1.4,195558,0
2009-05-12,1.45,1.45,1.37,1.39,204107,0
2009-05-13,1.45,1.45,1.31,1.32,440313,0
2009-05-14,1.3,1.35,1.27,1.32,160588,0
2009-05-15,1.33,1.39,1.3,1.36,146400,0
2009-05-18,1.5,1.5,1.33,1.35,121432,0
2009-05-19,1.35,1.54,1.35,1.51,826048,0
2009-05-20,1.66,1.67,1.55,1.65,370088,0
2009-05-21,1.65,1.82,1.63,1.77,338761,0
2009-05-22,1.72,1.97,1.72,1.97,337412,0
2009-05-26,2.08,2.08,1.82,2.04,203039,0
2009-05-27,2.1,2.1,1.95,1.96,195517,0
2009-05-28,1.98,2.08,1.98,2.01,148446,0
2009-05-29,2.14,2.16,2.05,2.12,170047,0
2009-06-01,2.38,2.41,2.24,2.25,742917,0
2009-06-02,2.48,2.48,2.28,2.35,227453,0
2009-06-03,2.33,2.53,2.22,2.23,237395,0
2009-06-04,2.29,2.34,2.2,2.34,132400,0
2009-06-05,2.39,2.5,2.21,2.21,165614,0
2009-06-08,2.18,2.18,2.04,2.14,269014,0
2009-06-09,2.14,2.37,2.14,2.17,139450,0
2009-06-10,2.17,2.17,2.05,2.09,126525,0
2009-06-11,2.09,2.13,2.05,2.1,66160,0
2009-06-12,2.1,2.1,2,2.06,117308,0
2009-06-15,2.04,2.04,1.94,2.02,149515,0
2009-06-16,2.21,2.21,2.03,2.07,92422,0
2009-06-17,2.09,2.09,1.96,2.03,133887,0
2009-06-18,2.03,2.03,1.94,1.94,80660,0
2009-06-19,1.95,1.95,1.91,1.92,149356,0
2009-06-22,1.96,1.96,1.88,1.91,102118,0
2009-06-23,1.96,1.96,1.9,1.95,83152,0
2009-06-24,1.95,1.95,1.91,1.93,76880,0
2009-06-25,1.93,1.95,1.91,1.93,89965,0
2009-06-26,2.12,2.12,1.89,1.89,122142,0
2009-06-29,1.95,1.95,1.86,1.93,68955,0
2009-06-30,1.93,1.93,1.89,1.93,43549,0
2009-07-01,1.89,1.95,1.89,1.95,95715,0
2009-07-02,2.03,2.03,1.87,1.89,214107,0
2009-07-06,2.08,2.08,1.8,1.84,118323,0
2009-07-07,1.84,1.91,1.76,1.77,86078,0
2009-07-08,1.76,1.77,1.72,1.73,99918,0
2009-07-09,1.75,1.79,1.73,1.77,82136,0
2009-07-10,1.75,1.78,1.69,1.74,68834,0
2009-07-13,1.74,1.8,1.74,1.8,26399,0
2009-07-14,1.99,1.99,1.84,1.95,83955,0
2009-07-15,1.95,1.95,1.91,1.93,230182,0
2009-07-16,1.93,1.98,1.93,1.98,52897,0
2009-07-17,1.98,2,1.96,1.98,94730,0
2009-07-20,2.05,2.05,2,2.05,81857,0
2009-07-21,2.11,2.11,1.99,2.01,85530,0
2009-07-22,2,2.02,1.94,2,56150,0
2009-07-23,2.02,2.03,1.99,1.99,52015,0
2009-07-24,2,2.12,1.98,2.07,69833,0
2009-07-27,2.07,2.16,2.07,2.15,110993,0
2009-07-28,2.15,2.15,2,2.11,106750,0
2009-07-29,2.05,2.09,2,2.02,61303,0
2009-07-30,2.02,2.09,2.02,2.09,68718,0
2009-07-31,2.08,2.11,2.05,2.1,69215,0
2009-08-03,2.1,2.18,2.08,2.12,80425,0
2009-08-04,2.12,2.19,2.12,2.18,101200,0
2009-08-05,2.4,2.4,2.07,2.16,71810,0
2009-08-06,2.17,2.18,2.05,2.08,45072,0
2009-08-07,2.05,2.07,2.02,2.05,31600,0
2009-08-10,2.02,2.04,1.99,2,55164,0
2009-08-11,2.01,2.01,1.92,1.94,100154,0
2009-08-12,1.9,1.97,1.9,1.95,33335,0
2009-08-13,1.97,2.12,1.96,2.1,134091,0
2009-08-14,2.16,2.17,2,2.06,86780,0
2009-08-17,2,2,1.85,1.93,105601,0
2009-08-18,1.99,2.01,1.93,2.01,23204,0
2009-08-19,2.07,2.15,2.06,2.11,109875,0
2009-08-20,2.1,2.14,2.08,2.1,36683,0
2009-08-21,2.16,2.16,2.1,2.13,103304,0
2009-08-24,2.13,2.15,2.06,2.06,113328,0
2009-08-25,2.1,2.12,2.08,2.11,42934,0
2009-08-26,2.11,2.12,2.05,2.1,42397,0
2009-08-27,2.14,2.19,2.07,2.17,75010,0
2009-08-28,2.17,2.2,2.17,2.18,67225,0
2009-08-31,2.16,2.17,2.11,2.15,77520,0
2009-09-01,2.15,2.19,2.05,2.07,67631,0
2009-09-02,2.1,2.4,2.08,2.3,254200,0
2009-09-03,2.33,2.45,2.19,2.45,342794,0
2009-09-04,2.42,2.54,2.4,2.54,182781,0
2009-09-08,2.59,2.69,2.56,2.61,332902,0
2009-09-09,2.58,2.59,2.38,2.4,154012,0
2009-09-10,2.37,2.55,2.36,2.54,130233,0
2009-09-11,2.55,2.69,2.53,2.56,195558,0
2009-09-14,2.55,2.56,2.45,2.46,95529,0
2009-09-15,2.46,2.62,2.44,2.62,249760,0
2009-09-16,2.7,2.74,2.68,2.73,194491,0
2009-09-17,2.79,2.79,2.56,2.58,161048,0
2009-09-18,2.51,2.61,2.51,2.58,97850,0
2009-09-21,2.42,2.5,2.41,2.47,154302,0
2009-09-22,2.65,2.65,2.5,2.56,142386,0
2009-09-23,2.58,2.62,2.47,2.51,77850,0
2009-09-24,2.53,2.53,2.4,2.44,159984,0
2009-09-25,2.32,2.42,2.28,2.42,144391,0
2009-09-28,2.35,2.5,2.35,2.39,120330,0
2009-09-29,2.35,2.49,2.32,2.49,329295,0
2009-09-30,2.56,2.63,2.52,2.6,132458,0
2009-10-01,2.61,2.61,2.45,2.45,88133,0
2009-10-02,2.45,2.47,2.38,2.42,87795,0
2009-10-05,2.44,2.54,2.44,2.49,199917,0
2009-10-06,2.5,2.66,2.44,2.63,398058,0
2009-10-07,2.65,2.67,2.58,2.66,190696,0
2009-10-08,2.73,2.94,2.71,2.9,488955,0
2009-10-09,3.5,3.5,2.85,2.93,184095,0
2009-10-12,2.97,3.12,2.94,3.06,234088,0
2009-10-13,3.08,3.09,2.81,2.87,176036,0
2009-10-14,2.95,3,2.89,2.93,180596,0
2009-10-15,2.9,2.94,2.85,2.89,171943,0
2009-10-16,2.95,2.95,2.83,2.91,152363,0
2009-10-19,2.92,3.05,2.88,2.95,135203,0
2009-10-20,3,3,2.79,2.82,133749,0
2009-10-21,2.77,2.87,2.77,2.84,111491,0
2009-10-22,2.75,2.87,2.71,2.74,118973,0
2009-10-23,2.71,2.79,2.7,2.71,63558,0
2009-10-26,2.77,2.77,2.55,2.6,231997,0
2009-10-27,2.64,2.64,2.48,2.51,142219,0
2009-10-28,2.5,2.5,2.35,2.36,199458,0
2009-10-29,2.42,2.55,2.37,2.53,252614,0
2009-10-30,2.47,2.5,2.38,2.48,113360,0
2009-11-02,2.4,2.53,2.4,2.51,69016,0
2009-11-03,2.28,2.72,2.28,2.68,190776,0
2009-11-04,2.77,2.83,2.64,2.69,177980,0
2009-11-05,2.76,2.76,2.65,2.7,110800,0
2009-11-06,2.72,2.74,2.66,2.67,56185,0
2009-11-09,2.93,2.93,2.73,2.83,131761,0
2009-11-10,2.71,2.86,2.56,2.79,168200,0
2009-11-11,2.88,2.95,2.79,2.84,249548,0
2009-11-12,2.89,2.89,2.75,2.76,157880,0
2009-11-13,2.79,2.8,2.68,2.74,65652,0
2009-11-16,2.74,2.88,2.73,2.73,137469,0
2009-11-17,2.74,2.74,2.52,2.67,125382,0
2009-11-18,2.74,2.82,2.72,2.74,195833,0
2009-11-19,2.8,2.82,2.6,2.63,294399,0
2009-11-20,2.6,2.62,2.58,2.59,88938,0
2009-11-23,2.72,2.8,2.62,2.62,106191,0
2009-11-24,2.56,2.84,2.56,2.74,334145,0
2009-11-25,2.83,2.83,2.75,2.79,218730,0
2009-11-27,2.56,2.75,2.5,2.71,286469,0
2009-11-30,2.61,2.74,2.61,2.71,141712,0
2009-12-01,2.8,3.3,2.75,3.25,973256,0
2009-12-02,3.44,3.83,3.23,3.8,1239756,0
2009-12-03,3.98,3.98,3.61,3.66,500732,0
2009-12-04,3.52,3.7,3.3,3.42,389437,0
2009-12-07,3.33,3.33,3.14,3.18,624975,0
2009-12-08,3.12,3.19,3.04,3.16,157308,0
2009-12-09,3.2,3.35,3.16,3.31,163501,0
2009-12-10,3.32,3.43,3.25,3.36,125150,0
2009-12-11,3.32,3.36,3.23,3.27,178615,0
2009-12-14,3.28,3.39,3.2,3.27,146355,0
2009-12-15,3.16,3.65,3.16,3.64,339741,0
2009-12-16,3.9,3.9,3.49,3.59,391457,0
2009-12-17,3.69,3.69,3.31,3.41,227396,0
2009-12-18,3.41,3.52,3.4,3.46,121300,0
2009-12-21,3.5,3.5,3.26,3.28,152121,0
2009-12-22,3.21,3.37,3.2,3.35,120254,0
2009-12-23,3.33,3.56,3.29,3.55,132050,0
2009-12-24,3.55,3.79,3.55,3.74,223621,0
2009-12-28,3.78,3.78,3.69,3.7,113310,0
2009-12-29,3.75,3.97,3.62,3.91,185772,0
2009-12-30,3.92,3.92,3.77,3.79,113075,0
2009-12-31,3.92,3.92,3.72,3.76,70800,0
2010-01-04,3.99,3.99,3.62,3.68,278393,0
2010-01-05,3.66,3.68,3.6,3.63,99748,0
2010-01-06,3.65,3.82,3.62,3.79,157425,0
2010-01-07,3.82,3.84,3.73,3.82,153863,0
2010-01-08,3.71,3.85,3.71,3.78,110615,0
2010-01-11,3.84,3.88,3.73,3.76,147188,0
2010-01-12,3.74,3.78,3.61,3.7,147516,0
2010-01-13,3.7,3.8,3.7,3.77,209419,0
2010-01-14,3.76,3.81,3.74,3.79,125616,0
2010-01-15,3.67,3.81,3.67,3.7,94222,0
2010-01-19,3.75,3.79,3.71,3.78,139489,0
2010-01-20,3.67,3.67,3.34,3.35,917123,0
2010-01-21,3.35,3.42,3.21,3.22,193417,0
2010-01-22,3.2,3.3,3.06,3.07,638156,0
2010-01-25,3.1,3.14,3.07,3.12,169080,0
2010-01-26,3.06,3.09,3.01,3.03,335241,0
2010-01-27,3.02,3.04,2.95,2.97,189239,0
2010-01-28,3.02,3.03,2.96,3,143955,0
2010-01-29,3.01,3.04,2.97,2.99,108967,0
2010-02-01,2.93,3.16,2.93,3.16,137532,0
2010-02-02,3.2,3.3,3.08,3.09,156237,0
2010-02-03,3.11,3.2,3.08,3.2,130635,0
2010-02-04,3.09,3.1,2.96,2.98,168922,0
2010-02-05,2.88,3.06,2.88,3.03,233852,0
2010-02-08,3.23,3.23,3.02,3.08,218870,0
2010-02-09,3.25,3.25,3.05,3.12,169564,0
2010-02-10,3.09,3.14,3.04,3.07,188994,0
2010-02-11,3.1,3.21,3.07,3.15,144606,0
2010-02-12,3.1,3.25,3.09,3.2,85241,0
2010-02-16,3.25,3.35,3.25,3.27,188383,0
2010-02-17,3.28,3.31,3.2,3.22,93788,0
2010-02-18,3.21,3.22,3.15,3.2,81206,0
2010-02-19,3.18,3.21,3.18,3.2,84451,0
2010-02-22,3.2,3.2,3.06,3.1,129021,0
2010-02-23,3.06,3.07,3,3.04,111672,0
2010-02-24,3.03,3.18,3.03,3.1,74858,0
2010-02-25,3.05,3.12,3,3.1,170810,0
2010-02-26,3.13,3.24,3.1,3.17,142077,0
2010-03-01,3.21,3.34,3.21,3.28,178264,0
2010-03-02,3.36,3.39,3.32,3.36,304584,0
2010-03-03,3.36,3.38,3.3,3.31,178048,0
2010-03-04,3.26,3.36,3.25,3.35,120472,0
2010-03-05,3.42,3.49,3.35,3.48,207031,0
2010-03-08,3.5,3.5,3.35,3.38,286720,0
2010-03-09,3.4,3.4,3.32,3.37,164403,0
2010-03-10,3.35,3.4,3.31,3.34,136789,0
2010-03-11,3.36,3.38,3.3,3.35,125270,0
2010-03-12,3.41,3.41,3.33,3.37,166689,0
2010-03-15,3.39,3.39,3.3,3.37,104485,0
2010-03-16,3.36,3.45,3.36,3.41,120462,0
2010-03-17,3.42,3.45,3.38,3.44,118857,0
2010-03-18,3.5,3.5,3.42,3.48,192222,0
2010-03-19,3.55,3.55,3.3,3.39,153476,0
2010-03-22,3.3,3.42,3.29,3.37,126919,0
2010-03-23,3.42,3.44,3.38,3.42,146400,0
2010-03-24,3.42,3.42,3.36,3.36,177445,0
2010-03-25,3.4,3.43,3.39,3.4,124068,0
2010-03-26,3.4,3.42,3.34,3.38,127350,0
2010-03-29,3.39,3.46,3.39,3.43,202766,0
2010-03-30,3.4,3.45,3.4,3.43,143400,0
2010-03-31,3.45,3.46,3.42,3.46,225211,0
2010-04-01,3.45,3.53,3.44,3.51,288414,0
2010-04-05,3.58,3.86,3.53,3.8,386594,0
2010-04-06,3.85,3.96,3.81,3.95,412326,0
2010-04-07,3.91,4.02,3.85,3.99,528541,0
2010-04-08,4.03,4.03,3.92,4.02,190851,0
2010-04-09,4.05,4.09,3.94,4,207558,0
2010-04-12,3.99,4.03,3.97,4.01,207315,0
2010-04-13,3.96,4,3.91,3.96,144231,0
2010-04-14,4.04,4.04,3.98,4,130754,0
2010-04-15,4.01,4.03,3.94,3.99,103893,0
2010-04-16,4,4.02,3.91,3.95,307372,0
2010-04-19,3.95,3.96,3.66,3.85,232073,0
2010-04-20,4.08,4.08,3.89,3.96,185445,0
2010-04-21,3.85,4.01,3.85,3.93,153347,0
2010-04-22,3.94,3.96,3.85,3.9,149969,0
2010-04-23,3.89,3.92,3.85,3.9,197732,0
2010-04-26,3.94,3.99,3.9,3.92,176769,0
2010-04-27,3.93,4,3.82,3.83,265391,0
2010-04-28,3.83,3.86,3.81,3.85,108173,0
2010-04-29,3.85,3.97,3.85,3.92,120653,0
2010-04-30,3.94,3.97,3.85,3.9,240588,0
2010-05-03,3.9,3.94,3.79,3.82,211864,0
2010-05-04,3.8,3.8,3.49,3.51,391981,0
2010-05-05,3.47,3.57,3.32,3.53,426659,0
2010-05-06,3.55,3.59,3.15,3.4,384256,0
2010-05-07,3.35,3.39,3.17,3.36,500637,0
2010-05-10,3.41,3.52,3.37,3.52,217799,0
2010-05-11,3.54,3.76,3.5,3.74,392045,0
2010-05-12,3.79,3.93,3.77,3.9,512085,0
2010-05-13,3.89,3.91,3.77,3.8,213681,0
2010-05-14,3.8,3.86,3.58,3.65,230400,0
2010-05-17,3.69,3.69,3.45,3.5,182999,0
2010-05-18,3.55,3.55,3.35,3.4,218781,0
2010-05-19,3.33,3.37,3.05,3.2,553620,0
2010-05-20,3.08,3.14,2.91,2.91,492830,0
2010-05-21,2.9,3.08,2.79,3.05,313794,0
2010-05-24,3,3.21,3,3.15,168167,0
2010-05-25,3,3.04,2.86,3.01,286763,0
2010-05-26,3.1,3.2,3.09,3.15,196764,0
2010-05-27,3.2,3.35,3.2,3.29,123549,0
2010-05-28,3.29,3.29,3.23,3.27,120734,0
2010-06-01,3.21,3.26,3.1,3.1,172905,0
2010-06-02,3.09,3.16,3.01,3.09,157290,0
2010-06-03,3.05,3.09,3,3.04,101867,0
2010-06-04,3,3.12,3,3.06,113493,0
2010-06-07,3.07,3.08,2.97,3.05,268752,0
2010-06-08,3.1,3.15,3.02,3.15,108163,0
2010-06-09,3.15,3.15,3.06,3.06,102688,0
2010-06-10,3.07,3.12,3.06,3.07,89550,0
2010-06-11,3.08,3.1,3.03,3.06,96674,0
2010-06-14,3.11,3.12,3.08,3.11,56944,0
2010-06-15,3.11,3.32,3.08,3.32,233222,0
2010-06-16,3.3,3.33,3.22,3.31,175925,0
2010-06-17,3.35,3.49,3.3,3.4,147251,0
2010-06-18,3.46,3.49,3.41,3.47,140972,0
2010-06-21,3.49,3.49,3.22,3.22,206774,0
2010-06-22,3.25,3.3,3.23,3.25,128585,0
2010-06-23,3.17,3.23,3.13,3.18,98685,0
2010-06-24,3.19,3.2,3.11,3.12,103681,0
2010-06-25,3.08,3.3,3.08,3.26,111482,0
2010-06-28,3.29,3.35,3.23,3.25,142767,0
2010-06-29,3.23,3.23,3,3.1,200403,0
2010-06-30,3.14,3.18,3.09,3.14,133480,0
2010-07-01,3,3.19,2.92,3.16,217376,0
2010-07-02,3.14,3.15,3.01,3.04,151709,0
2010-07-06,3.01,3.07,2.85,2.85,264128,0
2010-07-07,2.86,2.95,2.85,2.94,100131,0
2010-07-08,2.94,2.97,2.92,2.95,48761,0
2010-07-09,2.93,3.12,2.93,3.11,187158,0
2010-07-12,3.16,3.17,3.1,3.11,146258,0
2010-07-13,3.2,3.2,3.13,3.16,119827,0
2010-07-14,3.15,3.19,3.12,3.13,165840,0
2010-07-15,3.14,3.14,3.06,3.09,76857,0
2010-07-16,3.06,3.06,2.95,3.01,123127,0
2010-07-19,2.98,3.02,2.91,2.95,173560,0
2010-07-20,2.92,2.97,2.9,2.95,87160,0
2010-07-21,2.95,2.97,2.92,2.93,54705,0
2010-07-22,2.93,3.08,2.93,3.03,148340,0
2010-07-23,3.04,3.14,3.04,3.14,85426,0
2010-07-26,3.13,3.27,3.12,3.14,95775,0
2010-07-27,3.11,3.13,3.05,3.13,80646,0
2010-07-28,3.1,3.16,3.04,3.1,141148,0
2010-07-29,3.13,3.14,3.07,3.08,42988,0
2010-07-30,3.05,3.12,3.05,3.08,43436,0
2010-08-02,3.11,3.2,3.11,3.19,84200,0
2010-08-03,3.18,3.2,3.03,3.03,225057,0
2010-08-04,3.1,3.2,3.05,3.2,306792,0
2010-08-05,3.16,3.26,3.16,3.26,183962,0
2010-08-06,3.26,3.28,3.23,3.27,179404,0
2010-08-09,3.27,3.29,3.2,3.27,98670,0
2010-08-10,3.2,3.26,3.19,3.25,91500,0
2010-08-11,3.15,3.19,3.07,3.1,92544,0
2010-08-12,3.05,3.14,3.05,3.12,127684,0
2010-08-13,3.1,3.18,3.07,3.15,95509,0
2010-08-16,3.12,3.28,3.12,3.27,140774,0
2010-08-17,3.35,3.35,3.26,3.31,326927,0
2010-08-18,3.37,3.49,3.3,3.46,177526,0
2010-08-19,3.48,3.5,3.33,3.5,123250,0
2010-08-20,3.5,3.5,3.28,3.43,108606,0
2010-08-23,3.45,3.56,3.41,3.49,452853,0
2010-08-24,3.38,3.49,3.34,3.4,182031,0
2010-08-25,3.37,3.68,3.37,3.67,192715,0
2010-08-26,3.75,4.26,3.64,4.21,804635,0
2010-08-27,4.22,4.22,4,4.13,405252,0
2010-08-30,4.09,4.13,3.92,4.03,254001,0
2010-08-31,4.01,4.07,3.94,4.07,365635,0
2010-09-01,4.05,4.17,4.05,4.1,330345,0
2010-09-02,4.1,4.13,4.01,4.1,182273,0
2010-09-03,4.11,4.43,4.11,4.4,553422,0
2010-09-07,4.44,4.48,4.22,4.37,452968,0
2010-09-08,4.4,4.47,4.22,4.3,263949,0
2010-09-09,4.24,4.29,4.11,4.15,118283,0
2010-09-10,4.19,4.22,4.14,4.18,106257,0
2010-09-13,4.18,4.36,4.18,4.28,177977,0
2010-09-14,4.28,4.63,4.28,4.57,274493,0
2010-09-15,4.6,4.73,4.51,4.67,240095,0
2010-09-16,4.76,4.81,4.65,4.8,231961,0
2010-09-17,4.83,4.85,4.6,4.78,172142,0
2010-09-20,4.84,4.84,4.65,4.65,215400,0
2010-09-21,4.65,4.66,4.36,4.57,246636,0
2010-09-22,4.67,4.73,4.6,4.7,220108,0
2010-09-23,4.65,4.8,4.64,4.75,154923,0
2010-09-24,4.92,4.98,4.83,4.84,229691,0
2010-09-27,4.89,4.89,4.67,4.69,146264,0
2010-09-28,4.74,4.75,4.5,4.69,189763,0
2010-09-29,4.76,4.84,4.63,4.66,240691,0
2010-09-30,4.76,4.78,4.47,4.64,278519,0
2010-10-01,4.64,4.7,4.55,4.59,195931,0
2010-10-04,4.59,4.59,4.45,4.55,259003,0
2010-10-05,4.55,4.9,4.55,4.8,407752,0
2010-10-06,5.02,6.1,5.01,6.1,1840575,0
2010-10-07,6.16,6.25,5.75,5.84,1128929,0
2010-10-08,5.8,6.08,5.8,5.95,401524,0
2010-10-11,6.1,6.83,6.02,6.7,677802,0
2010-10-12,6.61,6.61,6.27,6.54,572881,0
2010-10-13,6.61,6.69,6.38,6.56,525050,0
2010-10-14,6.56,6.58,6.14,6.29,513601,0
2010-10-15,6.36,6.36,6.01,6.04,362071,0
2010-10-18,6.1,6.1,5.78,5.84,529841,0
2010-10-19,5.42,5.71,5.26,5.44,601665,0
2010-10-20,5.5,5.75,5.44,5.65,330082,0
2010-10-21,5.59,5.75,5.37,5.48,250092,0
2010-10-22,5.45,5.47,5.18,5.45,333704,0
2010-10-25,5.78,5.89,5.72,5.78,328286,0
2010-10-26,5.7,5.85,5.57,5.85,269400,0
2010-10-27,5.86,5.86,5.67,5.79,160590,0
2010-10-28,5.81,5.91,5.71,5.89,227451,0
2010-10-29,5.97,6.22,5.9,6.2,480832,0
2010-11-01,6.2,6.42,5.97,6.13,540457,0
2010-11-02,6.3,6.3,6.06,6.24,258233,0
2010-11-03,6.26,6.42,6.03,6.39,418491,0
2010-11-04,6.6,6.99,6.6,6.77,576533,0
2010-11-05,6.79,6.95,6.72,6.78,453871,0
2010-11-08,6.78,7.24,6.78,7.08,859987,0
2010-11-09,7.34,7.34,6.3,6.31,1214993,0
2010-11-10,6.57,6.65,6.25,6.56,689287,0
2010-11-11,6.65,6.85,6.46,6.85,420851,0
2010-11-12,6.65,6.76,6.32,6.48,426707,0
2010-11-15,6.5,6.52,6.25,6.3,261339,0
2010-11-16,6.15,6.16,5.78,6.02,668416,0
2010-11-17,5.93,6.32,5.83,6.09,244473,0
2010-11-18,6.43,6.57,6.34,6.51,454121,0
2010-11-19,6.5,7.03,6.5,6.97,505873,0
2010-11-22,7.02,7.25,7.02,7.21,419104,0
2010-11-23,7.16,7.23,6.85,7,373880,0
2010-11-24,7.06,7.14,6.95,7.11,221287,0
2010-11-26,6.83,6.99,6.83,6.94,140504,0
2010-11-29,6.93,6.96,6.62,6.95,294349,0
2010-11-30,7.2,7.43,7.1,7.4,582217,0
2010-12-01,7.9,7.99,7.49,7.69,734825,0
2010-12-02,7.75,8.27,7.75,8.15,618807,0
2010-12-03,8.19,8.5,8.18,8.44,554860,0
2010-12-06,8.55,8.99,8.54,8.99,701099,0
2010-12-07,8.48,8.58,7.98,8.03,2707492,0
2010-12-08,8.01,8.01,7.44,7.9,974257,0
2010-12-09,8.05,8.08,7.88,7.88,424304,0
2010-12-10,7.96,7.96,7.6,7.68,440441,0
2010-12-13,7.94,7.94,7.68,7.68,530920,0
2010-12-14,7.79,7.79,7.5,7.53,391737,0
2010-12-15,7.26,7.36,7.16,7.31,487778,0
2010-12-16,7.42,7.42,7.21,7.27,319454,0
2010-12-17,7.24,7.61,7.22,7.53,323315,0
2010-12-20,7.55,7.69,7.41,7.48,424401,0
2010-12-21,7.48,7.48,7.21,7.28,440761,0
2010-12-22,7.25,7.34,7.11,7.16,326944,0
2010-12-23,7.11,7.57,7.1,7.4,420165,0
2010-12-27,7.43,7.62,7.4,7.58,179862,0
2010-12-28,7.75,8.02,7.69,7.86,314261,0
2010-12-29,7.95,7.98,7.72,7.77,515153,0
2010-12-30,7.8,7.86,7.58,7.76,261900,0
2010-12-31,7.84,8.21,7.84,8.19,557277,0
2011-01-03,8.3,8.48,8.12,8.28,517388,0
2011-01-04,8.21,8.21,7.54,7.79,843236,0
2011-01-05,7.58,7.7,7.34,7.45,560263,0
2011-01-06,7.5,7.55,7.06,7.15,747282,0
2011-01-07,6.95,7.19,6.79,6.98,928040,0
2011-01-10,6.85,7.09,6.75,7.03,554421,0
2011-01-11,7.27,7.27,7.06,7.18,359522,0
2011-01-12,7.25,7.38,7.21,7.32,394468,0
2011-01-13,7.33,7.33,6.85,6.91,558557,0
2011-01-14,6.83,6.83,6.5,6.61,669768,0
2011-01-18,6.51,6.77,6.45,6.55,517397,0
2011-01-19,6.61,6.76,6.48,6.5,390751,0
2011-01-20,6.26,6.26,5.96,6.13,746022,0
2011-01-21,6.01,6.22,6,6.04,392265,0
2011-01-24,6.03,6.33,6,6.03,576804,0
2011-01-25,6,6.17,5.86,6.1,502021,0
2011-01-26,6.2,6.7,6.06,6.66,563144,0
2011-01-27,6.79,6.85,6.35,6.5,460338,0
2011-01-28,6.49,6.74,6.4,6.65,529392,0
2011-01-31,6.66,6.75,6.52,6.54,290369,0
2011-02-01,6.58,6.88,6.58,6.85,448523,0
2011-02-02,6.85,6.94,6.77,6.92,328790,0
2011-02-03,6.99,7.27,6.81,7.2,488984,0
2011-02-04,7.36,7.5,7.26,7.37,343480,0
2011-02-07,7.4,7.65,7.27,7.29,601750,0
2011-02-08,7.47,7.67,7.42,7.67,484058,0
2011-02-09,7.68,7.81,7.37,7.4,487869,0
2011-02-10,7.3,7.46,6.96,7.39,334828,0
2011-02-11,7.4,7.42,7.15,7.2,216298,0
2011-02-14,7.27,7.44,7.12,7.17,330227,0
2011-02-15,7.28,7.41,7.17,7.37,222217,0
2011-02-16,7.55,7.85,7.55,7.81,629956,0
2011-02-18,8.25,8.34,7.94,8.05,823443,0
2011-02-22,8.33,8.55,8.12,8.27,1064356,0
2011-02-23,8.2,8.32,7.87,8.04,791344,0
2011-02-24,8.05,8.06,7.62,7.67,483735,0
2011-02-25,7.81,8,7.7,7.96,446943,0
2011-02-28,8.1,8.64,8.07,8.5,908781,0
2011-03-01,8.6,8.74,8.51,8.6,813984,0
2011-03-02,8.67,8.76,8.26,8.4,800242,0
2011-03-03,8.35,8.48,8.13,8.36,443601,0
2011-03-04,8.49,9.15,8.48,9.09,1533200,0
2011-03-07,9.22,9.72,8.87,9.38,1761341,0
2011-03-08,9.38,9.38,8.75,9.16,777032,0
2011-03-09,9.21,9.34,8.75,8.82,616044,0
2011-03-10,8.59,8.6,8.04,8.1,1227793,0
2011-03-11,7.76,8.54,7.7,8.38,749870,0
2011-03-14,8.29,8.4,7.85,8.02,730970,0
2011-03-15,7.41,7.82,7.26,7.73,1194466,0
2011-03-16,7.82,8.2,7.5,7.74,840552,0
2011-03-17,7.86,8.09,7.65,7.81,508322,0
2011-03-18,8.12,8.23,7.85,8.14,415930,0
2011-03-21,8.51,9.15,8.41,9.14,1063866,0
2011-03-22,9.14,9.17,8.82,8.87,584206,0
2011-03-23,8.87,9.15,8.87,9.13,727619,0
2011-03-24,9.2,9.41,9.01,9.03,1138291,0
2011-03-25,9.2,9.2,8.83,8.9,476572,0
2011-03-28,8.87,8.88,8.63,8.68,331048,0
2011-03-29,8.65,8.93,8.52,8.66,493641,0
2011-03-30,8.97,8.98,8.66,8.85,332974,0
2011-03-31,9,9.04,8.75,8.85,392103,0
2011-04-01,8.6,8.99,8.6,8.77,345449,0
2011-04-04,8.9,9.5,8.84,9.5,1483121,0
2011-04-05,9.37,9.87,9.26,9.84,1463803,0
2011-04-06,9.93,10.09,9.41,9.6,1200846,0
2011-04-07,9.56,9.81,9.45,9.57,409738,0
2011-04-08,9.8,9.94,9.64,9.78,726790,0
2011-04-11,9.78,9.87,8.9,9.05,1118702,0
2011-04-12,9.13,9.13,8.63,8.68,718130,0
2011-04-13,8.9,9.01,8.55,8.68,621703,0
2011-04-14,8.61,9.67,8.58,9.65,1069316,0
2011-04-15,9.72,9.9,9.55,9.64,880719,0
2011-04-18,9.68,9.68,9.08,9.51,820903,0
2011-04-19,9.45,9.61,9.28,9.57,445876,0
2011-04-20,9.82,10.23,9.77,9.96,1247631,0
2011-04-21,10.02,10.21,9.95,10.17,894784,0
2011-04-25,10.2,10.27,9.93,9.97,1085544,0
2011-04-26,9.77,9.85,9.15,9.35,1243886,0
2011-04-27,9.5,10.01,9.14,10,838055,0
2011-04-28,10.08,10.28,9.75,9.95,1067742,0
2011-04-29,9.93,9.95,9.52,9.59,1098568,0
2011-05-02,9.29,9.52,8.78,8.97,1022733,0
2011-05-03,8.82,8.97,8.35,8.64,1219730,0
2011-05-04,8.65,9.02,8.52,8.92,1079337,0
2011-05-05,8.64,8.84,7.97,8.15,1345456,0
2011-05-06,8.38,8.7,8.21,8.38,872326,0
2011-05-09,8.69,8.77,8.4,8.58,721159,0
2011-05-10,8.53,8.7,8.41,8.41,408361,0
2011-05-11,8.38,8.38,7.85,7.92,735911,0
2011-05-12,7.79,8.25,7.52,8.14,755816,0
2011-05-13,8.13,8.44,7.75,7.9,596197,0
2011-05-16,7.73,7.94,7.33,7.39,729269,0
2011-05-17,7.42,7.49,7.16,7.34,644680,0
2011-05-18,7.42,7.75,7.37,7.63,403296,0
2011-05-19,7.67,7.7,7.37,7.46,235577,0
2011-05-20,7.5,7.63,7.3,7.63,261015,0
2011-05-23,7.54,7.65,7.32,7.33,311992,0
2011-05-24,7.62,7.85,7.48,7.82,489934,0
2011-05-25,7.99,8.18,7.86,7.93,749597,0
2011-05-26,7.77,8,7.65,7.81,269736,0
2011-05-27,7.97,8.18,7.92,8.1,354632,0
2011-05-31,8.23,8.6,8.07,8.53,854061,0
2011-06-01,8.58,8.58,8.09,8.14,686212,0
2011-06-02,8.15,8.17,7.67,7.79,573617,0
2011-06-03,7.61,7.81,7.55,7.71,288199,0
2011-06-06,7.72,7.87,7.48,7.53,489276,0
2011-06-07,7.51,7.77,7.44,7.44,378972,0
2011-06-08,7.37,7.41,6.95,7.04,849508,0
2011-06-09,7.14,7.37,7.05,7.35,330190,0
2011-06-10,7.29,7.32,7.1,7.32,326863,0
2011-06-13,7.26,7.38,7.07,7.07,418245,0
2011-06-14,7.12,7.39,7.09,7.24,348497,0
2011-06-15,7.12,7.28,6.9,7.01,367943,0
2011-06-16,6.96,7.13,6.79,6.85,351578,0
2011-06-17,6.9,6.98,6.65,6.77,453313,0
2011-06-20,6.81,7.12,6.77,7.1,380098,0
2011-06-21,7.21,7.49,7.21,7.49,416179,0
2011-06-22,7.5,7.62,7.22,7.28,340187,0
2011-06-23,7.12,7.12,6.82,7,589090,0
2011-06-24,6.97,7.06,6.77,6.88,314770,0
2011-06-27,6.8,6.83,6.67,6.68,331989,0
2011-06-28,6.74,6.95,6.69,6.94,170893,0
2011-06-29,6.99,7.25,6.97,7.14,186289,0
2011-06-30,7.23,7.29,7.13,7.21,158334,0
2011-07-01,7.09,7.28,7,7.19,204488,0
2011-07-05,7.39,7.8,7.37,7.79,543793,0
2011-07-06,7.82,8.15,7.73,8.01,656747,0
2011-07-07,8.19,8.47,8.12,8.14,591308,0
2011-07-08,8.18,8.33,7.95,8.06,327239,0
2011-07-11,8.1,8.15,7.61,7.86,440925,0
2011-07-12,7.8,8.2,7.74,8.15,551109,0
2011-07-13,8.28,8.69,8.28,8.45,885311,0
2011-07-14,8.56,8.69,8.16,8.25,527756,0
2011-07-15,8.28,8.52,8.28,8.44,355682,0
2011-07-18,8.71,8.73,8.5,8.55,609064,0
2011-07-19,8.62,8.67,8.28,8.45,447454,0
2011-07-20,8.43,8.72,8.29,8.67,746157,0
2011-07-21,8.74,8.75,8.52,8.55,345366,0
2011-07-22,8.7,8.72,8.55,8.58,276351,0
2011-07-25,8.64,8.7,8.29,8.35,385757,0
2011-07-26,8.64,8.64,8.06,8.14,420176,0
2011-07-27,8.11,8.15,7.62,7.68,605174,0
2011-07-28,7.72,7.73,7.39,7.51,450959,0
2011-07-29,7.54,7.54,7.31,7.44,232131,0
2011-08-01,7.6,7.71,7.44,7.56,250197,0
2011-08-02,7.59,7.75,7.48,7.53,287783,0
2011-08-03,7.55,7.96,7.5,7.96,569375,0
2011-08-04,7.96,8.1,7.06,7.15,832206,0
2011-08-05,7.06,7.1,6.67,6.89,609094,0
2011-08-08,6.93,6.98,6.44,6.51,841608,0
2011-08-09,6.53,6.82,6.36,6.73,707096,0
2011-08-10,6.77,7.35,6.6,7.12,562820,0
2011-08-11,7.04,7.44,6.89,7.42,407089,0
2011-08-12,7.49,7.5,7.15,7.5,232311,0
2011-08-15,7.5,7.82,7.46,7.73,246348,0
2011-08-16,7.74,7.77,7.38,7.54,208812,0
2011-08-17,7.54,7.71,7.36,7.49,153093,0
2011-08-18,7.4,7.44,7.16,7.33,280222,0
2011-08-19,7.23,7.69,7.22,7.46,351155,0
2011-08-22,7.63,7.96,7.53,7.94,524232,0
2011-08-23,7.9,8.04,7.66,7.86,372866,0
2011-08-24,7.72,7.77,7.26,7.54,517642,0
2011-08-25,7.5,7.65,7.39,7.52,368488,0
2011-08-26,7.55,7.8,7.31,7.75,253274,0
2011-08-29,7.89,7.9,7.71,7.87,249543,0
2011-08-30,7.92,8.48,7.9,8.36,447104,0
2011-08-31,8.3,8.49,8.05,8.22,331211,0
2011-09-01,8.28,8.28,8.09,8.15,118333,0
2011-09-02,8.28,8.56,8.18,8.31,484395,0
2011-09-06,8.2,8.43,8,8.13,436527,0
2011-09-07,7.88,8.63,7.82,8.63,364463,0
2011-09-08,8.75,9.32,8.62,9.23,909208,0
2011-09-09,9.08,9.25,8.84,9.11,709324,0
2011-09-12,8.57,8.9,8.1,8.54,640106,0
2011-09-13,8.67,8.93,8.43,8.88,320603,0
2011-09-14,8.87,8.97,8.49,8.61,361632,0
2011-09-15,8.56,8.61,8.09,8.52,466073,0
2011-09-16,8.64,8.94,8.6,8.9,455933,0
2011-09-19,8.91,9,8.4,8.55,427603,0
2011-09-20,8.55,9.13,8.47,8.93,756215,0
2011-09-21,8.82,9.06,8.51,8.58,729374,0
2011-09-22,7.84,7.95,7.5,7.85,1010803,0
2011-09-23,7.32,7.65,7.08,7.33,934438,0
2011-09-26,7.02,7.32,6.7,7.26,826092,0
2011-09-27,7.56,7.8,7.41,7.49,462093,0
2011-09-28,7.5,7.57,6.71,6.75,609052,0
2011-09-29,6.86,6.93,6.4,6.61,611383,0
2011-09-30,6.51,6.87,6.44,6.78,474215,0
2011-10-03,6.96,7.03,6.38,6.42,581020,0
2011-10-04,6.3,6.3,5.73,6.1,855249,0
2011-10-05,6.24,6.5,5.96,6.46,357384,0
2011-10-06,6.55,7.1,6.46,7.03,554768,0
2011-10-07,7.11,7.16,6.75,6.82,708491,0
2011-10-10,6.92,7.21,6.92,7.19,228796,0
2011-10-11,7.14,7.32,6.99,7.2,214887,0
2011-10-12,7.35,7.64,7.28,7.35,361206,0
2011-10-13,7.31,7.33,7.05,7.27,118040,0
2011-10-14,7.6,7.6,7.27,7.39,139537,0
2011-10-17,7.48,7.48,7.07,7.12,273685,0
2011-10-18,7,7.52,6.86,7.35,414682,0
2011-10-19,7.38,7.47,7.01,7.06,266151,0
2011-10-20,6.9,7.19,6.69,7.02,311843,0
2011-10-21,7.22,7.35,7.02,7.04,294603,0
2011-10-24,7.12,7.5,7.11,7.47,404519,0
2011-10-25,7.54,7.78,7.24,7.66,424101,0
2011-10-26,7.8,7.83,7.54,7.71,319058,0
2011-10-27,7.98,8.2,7.89,7.96,373222,0
2011-10-28,7.99,8.15,7.93,8.07,259487,0
2011-10-31,8.02,8.07,7.66,7.66,261547,0
2011-11-01,7.45,7.55,7.07,7.21,626412,0
2011-11-02,7.4,7.67,7.32,7.63,321846,0
2011-11-03,7.72,7.85,7.5,7.75,180456,0
2011-11-04,7.63,7.96,7.61,7.86,202290,0
2011-11-07,7.99,8.12,7.78,7.94,253808,0
2011-11-08,7.89,8,7.77,7.91,233229,0
2011-11-09,7.72,7.84,7.28,7.38,525642,0
2011-11-10,7.45,7.45,7.04,7.17,448488,0
2011-11-11,7.25,7.39,7.07,7.14,524287,0
2011-11-14,7.15,7.24,6.98,7.15,163309,0
2011-11-15,7.24,7.3,7.1,7.19,150555,0
2011-11-16,7.14,7.23,7,7.04,168988,0
2011-11-17,6.98,6.98,6.61,6.7,360232,0
2011-11-18,6.92,6.92,6.58,6.67,335388,0
2011-11-21,6.5,6.52,6.07,6.28,631423,0
2011-11-22,6.42,6.62,6.29,6.53,503849,0
2011-11-23,6.53,6.53,6.18,6.25,251126,0
2011-11-25,6.22,6.41,6.18,6.23,111679,0
2011-11-28,6.46,6.72,6.46,6.56,257616,0
2011-11-29,6.48,6.53,6.17,6.34,288086,0
2011-11-30,6.62,6.9,6.58,6.77,403659,0
2011-12-01,6.77,6.92,6.75,6.84,213347,0
2011-12-02,6.92,7.11,6.73,6.84,292427,0
2011-12-05,6.85,7.08,6.67,6.76,201876,0
2011-12-06,6.71,7.03,6.52,6.93,292224,0
2011-12-07,6.98,7.03,6.84,6.96,167750,0
2011-12-08,6.91,7,6.7,6.89,281168,0
2011-12-09,6.92,7.25,6.91,7.22,388045,0
2011-12-12,7.12,7.74,7.12,7.62,1253758,0
2011-12-13,7.47,7.62,6.84,7.03,694067,0
2011-12-14,6.71,6.8,6.4,6.68,746567,0
2011-12-15,6.69,6.84,6.52,6.71,479299,0
2011-12-16,6.92,7.95,6.88,7.5,3922667,0
2011-12-19,7.29,7.45,6.7,6.72,568540,0
2011-12-20,6.97,7.18,6.95,7.09,300513,0
2011-12-21,7.11,7.24,6.92,7.05,387470,0
2011-12-22,6.97,6.99,6.57,6.57,584965,0
2011-12-23,6.65,6.81,6.54,6.67,218634,0
2011-12-27,6.56,6.64,6.45,6.53,169143,0
2011-12-28,6.59,6.59,6.12,6.16,390444,0
2011-12-29,6.13,6.47,6.1,6.46,328480,0
2011-12-30,6.74,6.87,6.52,6.81,376199,0
2012-01-03,7.05,7.14,6.72,6.88,480638,0
2012-01-04,6.88,7.04,6.82,6.88,358283,0
2012-01-05,6.76,6.98,6.63,6.86,287835,0
2012-01-06,6.86,6.87,6.59,6.59,198425,0
2012-01-09,6.63,6.78,6.53,6.58,305507,0
2012-01-10,6.75,6.8,6.62,6.66,445102,0
2012-01-11,6.62,6.69,6.56,6.65,232311,0
2012-01-12,6.78,6.81,6.62,6.72,360236,0
2012-01-13,6.62,6.67,6.51,6.57,176089,0
2012-01-17,6.69,6.72,6.42,6.47,344762,0
2012-01-18,6.43,6.52,6.38,6.39,338811,0
2012-01-19,6.39,6.48,6.26,6.3,255064,0
2012-01-20,6.26,6.67,6.24,6.66,434079,0
2012-01-23,6.76,7.1,6.75,6.89,485805,0
2012-01-24,6.82,7,6.68,6.89,199205,0
2012-01-25,6.88,7.45,6.76,7.4,690360,0
2012-01-26,7.55,7.7,7.27,7.41,511082,0
2012-01-27,7.53,7.81,7.51,7.74,426435,0
2012-01-30,7.61,7.78,7.55,7.72,422693,0
2012-01-31,7.85,7.85,7.6,7.66,340254,0
2012-02-01,7.84,7.84,7.68,7.75,194446,0
2012-02-02,7.79,7.85,7.7,7.81,309340,0
2012-02-03,7.68,7.78,7.55,7.6,310608,0
2012-02-06,7.6,7.6,7.3,7.37,350237,0
2012-02-07,7.45,7.6,7.27,7.52,281289,0
2012-02-08,7.35,7.65,7.3,7.41,228592,0
2012-02-09,7.6,7.6,7.3,7.35,181338,0
2012-02-10,7.21,7.27,6.96,7.18,452645,0
2012-02-13,7.24,7.26,7.05,7.07,177015,0
2012-02-14,7.19,7.28,7.13,7.22,257163,0
2012-02-15,7.35,7.67,7.33,7.52,428764,0
2012-02-16,7.68,7.77,7.51,7.69,342893,0
2012-02-17,7.76,7.76,7.56,7.7,196511,0
2012-02-21,7.77,7.97,7.77,7.94,419524,0
2012-02-22,7.96,7.99,7.75,7.89,300438,0
2012-02-23,7.99,8.24,7.89,8.1,423375,0
2012-02-24,8.07,8.25,7.98,8.06,250999,0
2012-02-27,8.05,8.22,7.9,8.11,254017,0
2012-02-28,8.17,8.44,8.13,8.31,380773,0
2012-02-29,8.32,8.48,7.65,8.02,864350,0
2012-03-01,8.01,8.17,7.86,7.98,222321,0
2012-03-02,7.91,8.02,7.7,7.77,208107,0
2012-03-05,7.69,7.73,7.44,7.48,321340,0
2012-03-06,7.39,7.39,7.02,7.19,393483,0
2012-03-07,7.2,7.44,7.12,7.3,133285,0
2012-03-08,7.38,7.66,7.29,7.54,210381,0
2012-03-09,7.58,7.88,7.48,7.64,245602,0
2012-03-12,7.3,7.51,7.15,7.29,432121,0
2012-03-13,7.28,7.46,7.25,7.37,247925,0
2012-03-14,7.22,7.31,7,7.1,403763,0
2012-03-15,7.13,7.3,7.04,7.16,150920,0
2012-03-16,7.16,7.24,7,7.05,783473,0
2012-03-19,7.03,7.2,6.92,6.95,249377,0
2012-03-20,6.85,7.03,6.78,7.03,212894,0
2012-03-21,7.08,7.12,6.94,6.99,240431,0
2012-03-22,6.85,7,6.79,6.91,241103,0
2012-03-23,6.95,7.21,6.94,7.05,309173,0
2012-03-26,7.17,7.59,7.17,7.46,456376,0
2012-03-27,7.51,7.6,7.24,7.29,204276,0
2012-03-28,7.33,7.33,7,7.15,303289,0
2012-03-29,7.02,7.02,6.68,6.94,510486,0
2012-03-30,7.02,7.08,6.77,6.98,246746,0
2012-04-02,6.96,7.4,6.94,7.29,543807,0
2012-04-03,7.32,7.32,7.05,7.19,286231,0
2012-04-04,7.02,7.04,6.62,6.8,491830,0
2012-04-05,6.81,6.82,6.56,6.59,147596,0
2012-04-09,6.6,6.75,6.44,6.48,417244,0
2012-04-10,6.48,6.61,6.12,6.47,534602,0
2012-04-11,6.47,6.62,6.29,6.29,195542,0
2012-04-12,6.28,6.83,6.25,6.75,430887,0
2012-04-13,6.68,6.69,6.48,6.5,157626,0
2012-04-16,6.5,6.66,6.28,6.35,199711,0
2012-04-17,6.4,6.67,6.37,6.56,179930,0
2012-04-18,6.55,6.58,6.39,6.5,115036,0
2012-04-19,6.57,6.61,6.27,6.27,275469,0
2012-04-20,6.28,6.44,6.07,6.14,409865,0
2012-04-23,6,6.18,5.83,6.08,323440,0
2012-04-24,6.12,6.19,5.96,5.98,200379,0
2012-04-25,6.03,6.14,5.9,6.08,341772,0
2012-04-26,6.12,6.4,6.11,6.4,256533,0
2012-04-27,6.46,6.58,6.33,6.36,243977,0
2012-04-30,6.33,6.56,6.25,6.39,274529,0
2012-05-01,6.43,6.61,6.41,6.49,231950,0
2012-05-02,6.41,6.41,6.15,6.2,229976,0
2012-05-03,6.13,6.15,5.9,6.02,299859,0
2012-05-04,5.99,6.13,5.96,6.04,168768,0
2012-05-07,6.06,6.09,5.88,5.88,292119,0
2012-05-08,5.73,5.77,5.52,5.57,585967,0
2012-05-09,5.45,5.67,5.3,5.46,745577,0
2012-05-10,5.58,5.66,5.47,5.51,209673,0
2012-05-11,5.42,5.58,5.33,5.38,247316,0
2012-05-14,5.3,5.32,4.97,5.03,477197,0
2012-05-15,5.07,5.12,4.48,4.57,857325,0
2012-05-16,4.53,4.61,4.23,4.32,701810,0
2012-05-17,4.4,4.74,4.27,4.56,755068,0
2012-05-18,4.68,4.94,4.56,4.71,532413,0
2012-05-21,4.77,4.92,4.75,4.86,239305,0
2012-05-22,4.89,4.92,4.74,4.8,403849,0
2012-05-23,4.73,5.03,4.66,5.02,369304,0
2012-05-24,5.11,5.19,4.91,5.06,345979,0
2012-05-25,5.06,5.19,5,5.16,175719,0
2012-05-29,5.22,5.22,4.86,4.93,183271,0
2012-05-30,4.77,4.97,4.66,4.88,170077,0
2012-05-31,4.91,4.99,4.47,4.6,386737,0
2012-06-01,4.72,5.29,4.72,5.11,666435,0
2012-06-04,5.13,5.22,4.92,5.13,208566,0
2012-06-05,5.1,5.34,5.05,5.3,228456,0
2012-06-06,5.47,5.58,5.12,5.16,333006,0
2012-06-07,5.22,5.22,4.9,4.93,177343,0
2012-06-08,4.81,5.08,4.79,5.04,197722,0
2012-06-11,5.13,5.18,4.88,4.92,146343,0
2012-06-12,4.99,5.21,4.95,5.15,211141,0
2012-06-13,5.19,5.31,4.92,5.02,219193,0
2012-06-14,5.06,5.09,4.88,4.88,277380,0
2012-06-15,4.98,4.98,4.8,4.9,260475,0
2012-06-18,4.82,5.04,4.8,4.97,192507,0
2012-06-19,4.98,5.02,4.86,4.88,202922,0
2012-06-20,4.85,5.17,4.77,4.98,208143,0
2012-06-21,4.88,4.9,4.55,4.58,379628,0
2012-06-22,4.57,4.69,4.47,4.52,245051,0
2012-06-25,4.54,4.59,4.44,4.56,207864,0
2012-06-26,4.51,4.54,4.36,4.38,244469,0
2012-06-27,4.36,4.41,4.28,4.31,315159,0
2012-06-28,4.26,4.3,4.1,4.13,407744,0
2012-06-29,4.43,4.49,4.31,4.41,336161,0
2012-07-02,4.38,4.53,4.3,4.51,111626,0
2012-07-03,4.67,4.79,4.57,4.77,161006,0
2012-07-05,4.72,4.79,4.61,4.64,173752,0
2012-07-06,4.55,4.6,4.26,4.47,295347,0
2012-07-09,4.46,4.53,4.43,4.46,77394,0
2012-07-10,4.49,4.59,4.16,4.19,234371,0
2012-07-11,4.22,4.32,4.15,4.3,207246,0
2012-07-12,4.26,4.29,4.08,4.19,374361,0
2012-07-13,4.24,4.33,4.13,4.2,228624,0
2012-07-16,4.19,4.29,4.17,4.21,128100,0
2012-07-17,4.26,4.26,4.03,4.09,270757,0
2012-07-18,4.05,4.06,3.94,3.97,257397,0
2012-07-19,3.99,4.1,3.99,4.01,168114,0
2012-07-20,3.99,4.04,3.99,4.02,65476,0
2012-07-23,3.97,4.04,3.92,4,90633,0
2012-07-24,4.04,4.07,3.87,3.92,181746,0
2012-07-25,4.02,4.15,3.96,4.12,142546,0
2012-07-26,4.15,4.19,4,4.13,194019,0
2012-07-27,4.17,4.26,4.07,4.2,200815,0
2012-07-30,4.16,4.41,4.16,4.35,149000,0
2012-07-31,4.38,4.45,4.11,4.14,149128,0
2012-08-01,4.14,4.3,4.01,4.2,191980,0
2012-08-02,4.15,4.28,4.02,4.02,156335,0
2012-08-03,4.11,4.21,4.09,4.12,71326,0
2012-08-06,4.16,4.4,4.16,4.33,132290,0
2012-08-07,4.16,4.38,4.16,4.34,156443,0
2012-08-08,4.25,4.25,3.62,3.65,1348950,0
2012-08-09,3.66,3.66,3.38,3.41,776201,0
2012-08-10,3.41,3.47,3.21,3.27,669919,0
2012-08-13,3.3,3.4,3.23,3.27,368626,0
2012-08-14,3.27,3.28,3.25,3.26,274510,0
2012-08-15,3.27,3.29,3.23,3.26,264347,0
2012-08-16,3.25,3.36,3.23,3.33,487096,0
2012-08-17,3.37,3.38,3.33,3.37,257875,0
2012-08-20,3.37,3.51,3.23,3.5,429389,0
2012-08-21,3.58,3.86,3.58,3.76,526172,0
2012-08-22,3.8,3.83,3.57,3.67,463595,0
2012-08-23,3.72,3.81,3.61,3.63,397606,0
2012-08-24,3.64,3.66,3.53,3.54,269914,0
2012-08-27,3.56,3.65,3.55,3.61,190624,0
2012-08-28,3.61,3.65,3.58,3.58,140322,0
2012-08-29,3.59,3.6,3.47,3.51,185369,0
2012-08-30,3.5,3.55,3.36,3.38,161404,0
2012-08-31,3.41,3.64,3.39,3.55,395972,0
2012-09-04,3.6,3.89,3.53,3.87,538936,0
2012-09-05,3.85,3.89,3.74,3.83,207148,0
2012-09-06,3.89,4.02,3.8,3.86,557551,0
2012-09-07,3.98,4.09,3.76,3.95,670288,0
2012-09-10,4.02,4.2,3.95,3.98,577324,0
2012-09-11,4.02,4.09,3.98,4,228484,0
2012-09-12,4.07,4.23,3.84,3.96,349350,0
2012-09-13,3.96,4.35,3.85,4.32,655045,0
2012-09-14,4.4,4.64,4.4,4.56,588569,0
2012-09-17,4.52,4.63,4.5,4.55,304700,0
2012-09-18,4.56,4.7,4.5,4.53,323045,0
2012-09-19,4.55,4.73,4.48,4.66,455697,0
2012-09-20,4.63,4.63,4.47,4.51,346653,0
2012-09-21,4.65,4.7,4.48,4.57,436007,0
2012-09-24,4.5,4.5,4.21,4.29,429470,0
2012-09-25,4.31,4.43,4.03,4.19,654544,0
2012-09-26,4.17,4.27,3.98,4.22,395409,0
2012-09-27,4.27,4.43,4.24,4.35,322903,0
2012-09-28,4.33,4.47,4.3,4.34,225161,0
2012-10-01,4.4,4.48,4.23,4.24,328306,0
2012-10-02,4.24,4.28,4.12,4.14,320915,0
2012-10-03,4.15,4.15,4.04,4.13,189400,0
2012-10-04,4.18,4.29,4.16,4.21,268158,0
2012-10-05,4.23,4.28,4.12,4.13,183691,0
2012-10-08,4.12,4.26,4.1,4.14,203137,0
2012-10-09,4.14,4.19,4.01,4.03,396907,0
2012-10-10,4.03,4.2,4.02,4.16,209722,0
2012-10-11,4.21,4.25,4.12,4.15,319400,0
2012-10-12,4.15,4.19,4.02,4.05,157602,0
2012-10-15,3.99,4.02,3.89,3.91,338215,0
2012-10-16,3.96,4,3.89,3.94,304803,0
2012-10-17,3.96,4.17,3.89,4.09,288888,0
2012-10-18,4.07,4.09,3.9,3.93,237102,0
2012-10-19,3.9,3.98,3.72,3.85,516915,0
2012-10-22,3.89,4.02,3.83,4.01,195706,0
2012-10-23,3.95,3.95,3.79,3.88,224188,0
2012-10-24,3.95,3.95,3.76,3.8,209743,0
2012-10-25,3.94,4.01,3.86,3.92,180906,0
2012-10-26,3.91,4.01,3.88,3.9,122781,0
2012-10-31,3.8,3.91,3.75,3.9,409717,0
2012-11-01,3.87,3.98,3.85,3.96,151266,0
2012-11-02,3.96,3.98,3.81,3.84,248230,0
2012-11-05,3.86,3.9,3.79,3.79,126341,0
2012-11-06,3.84,3.99,3.79,3.95,191955,0
2012-11-07,3.99,3.99,3.77,3.91,169558,0
2012-11-08,3.9,4.22,3.86,4.14,424283,0
2012-11-09,4.18,4.21,4.06,4.07,410985,0
2012-11-12,4.13,4.14,4,4.04,192156,0
2012-11-13,4,4.13,3.88,3.9,275227,0
2012-11-14,3.95,3.95,3.7,3.73,415947,0
2012-11-15,3.69,3.74,3.52,3.58,331135,0
2012-11-16,3.53,3.7,3.5,3.69,242600,0
2012-11-19,3.81,3.88,3.77,3.78,177672,0
2012-11-20,3.78,3.82,3.69,3.72,110067,0
2012-11-21,3.7,3.77,3.62,3.73,145752,0
2012-11-23,3.75,3.9,3.7,3.88,156815,0
2012-11-26,3.95,3.97,3.74,3.82,221254,0
2012-11-27,3.81,3.84,3.73,3.77,69631,0
2012-11-28,3.68,3.83,3.62,3.76,196961,0
2012-11-29,3.83,3.85,3.77,3.85,100150,0
2012-11-30,3.83,3.86,3.71,3.73,87085,0
2012-12-03,3.73,3.8,3.7,3.7,121199,0
2012-12-04,3.67,3.8,3.61,3.77,142761,0
2012-12-05,3.78,3.87,3.63,3.65,160362,0
2012-12-06,3.62,3.79,3.51,3.53,253256,0
2012-12-07,3.62,3.68,3.58,3.67,115072,0
2012-12-10,3.73,3.79,3.66,3.78,119013,0
2012-12-11,3.76,3.84,3.73,3.83,90955,0
2012-12-12,3.88,3.98,3.76,3.91,358619,0
2012-12-13,3.86,3.95,3.79,3.94,227288,0
2012-12-14,3.96,4.02,3.92,3.96,182580,0
2012-12-17,3.95,3.96,3.76,3.78,193970,0
2012-12-18,3.8,3.85,3.68,3.7,208528,0
2012-12-19,3.7,3.8,3.64,3.7,290492,0
2012-12-20,3.7,3.71,3.51,3.55,523759,0
2012-12-21,3.56,3.67,3.41,3.48,850453,0
2012-12-24,3.57,3.57,3.43,3.49,85205,0
2012-12-26,3.5,3.55,3.42,3.47,158649,0
2012-12-27,3.52,3.55,3.45,3.45,176255,0
2012-12-28,3.48,3.53,3.41,3.42,260691,0
2012-12-31,3.45,3.58,3.42,3.57,250660,0
2013-01-02,3.73,3.9,3.65,3.85,388623,0
2013-01-03,3.82,3.92,3.72,3.76,293939,0
2013-01-04,3.65,3.86,3.56,3.85,209674,0
2013-01-07,3.85,3.98,3.82,3.86,268280,0
2013-01-08,3.9,3.94,3.7,3.77,287116,0
2013-01-09,3.8,3.8,3.75,3.77,187534,0
2013-01-10,3.81,3.88,3.8,3.83,192126,0
2013-01-11,3.81,3.9,3.72,3.83,367020,0
2013-01-14,3.95,4.02,3.89,3.98,328660,0
2013-01-15,4,4.01,3.86,3.87,285682,0
2013-01-16,3.87,3.95,3.85,3.9,154131,0
2013-01-17,3.92,4.15,3.92,4.08,438284,0
2013-01-18,4.1,4.2,4.08,4.18,282559,0
2013-01-22,4.23,4.55,4.19,4.47,593063,0
2013-01-23,4.5,4.5,4.21,4.23,356155,0
2013-01-24,4.17,4.22,4,4.02,475796,0
2013-01-25,4,4.1,3.94,4.07,284036,0
2013-01-28,4.05,4.05,3.89,3.95,316192,0
2013-01-29,3.95,4.1,3.95,4.08,215412,0
2013-01-30,4.13,4.28,4.13,4.24,271031,0
2013-01-31,4.22,4.26,4.19,4.24,197753,0
2013-02-01,4.29,4.72,4.29,4.66,666194,0
2013-02-04,4.55,4.63,4.51,4.54,293612,0
2013-02-05,4.58,4.63,4.52,4.56,265173,0
2013-02-06,4.57,4.59,4.43,4.52,235399,0
2013-02-07,4.45,4.53,4.42,4.51,182889,0
2013-02-08,4.5,4.51,4.41,4.47,201447,0
2013-02-11,4.47,4.47,4.21,4.25,260448,0
2013-02-12,4.23,4.35,4.21,4.29,212551,0
2013-02-13,4.32,4.32,4.15,4.22,304270,0
2013-02-14,4.22,4.25,4.1,4.12,176994,0
2013-02-15,4.07,4.08,3.99,4.05,320567,0
2013-02-19,3.94,4.11,3.91,3.97,240428,0
2013-02-20,3.91,3.97,3.73,3.75,574200,0
2013-02-21,3.73,3.82,3.71,3.78,245574,0
2013-02-22,3.73,3.91,3.73,3.89,219286,0
2013-02-25,3.96,3.96,3.81,3.81,197760,0
2013-02-26,3.82,3.91,3.74,3.87,165849,0
2013-02-27,3.89,3.91,3.69,3.69,289723,0
2013-02-28,3.68,3.76,3.54,3.56,303501,0
2013-03-01,3.56,3.63,3.5,3.6,404921,0
2013-03-04,3.58,3.6,3.49,3.53,365380,0
2013-03-05,3.59,3.61,3.36,3.39,316081,0
2013-03-06,3.37,3.69,3.16,3.65,763752,0
2013-03-07,3.68,3.74,3.46,3.52,232053,0
2013-03-08,3.5,3.72,3.41,3.67,261201,0
2013-03-11,3.71,3.79,3.63,3.74,176056,0
2013-03-12,4,4.06,3.79,4,368287,0
2013-03-13,4.03,4.04,3.73,3.73,349500,0
2013-03-14,3.73,3.83,3.69,3.76,211164,0
2013-03-15,3.8,3.85,3.72,3.81,816111,0
2013-03-18,3.81,3.87,3.63,3.68,355742,0
2013-03-19,3.69,3.69,3.57,3.6,329913,0
2013-03-20,3.63,3.66,3.55,3.65,166195,0
2013-03-21,3.72,3.74,3.64,3.66,299851,0
2013-03-22,3.66,3.69,3.61,3.61,183792,0
2013-03-25,3.61,3.63,3.46,3.55,260721,0
2013-03-26,3.59,3.59,3.45,3.5,159623,0
2013-03-27,3.47,3.54,3.43,3.43,318617,0
2013-03-28,3.43,3.43,3.27,3.32,368630,0
2013-04-01,3.27,3.31,3.09,3.13,528762,0
2013-04-02,3.1,3.12,2.85,2.88,665516,0
2013-04-03,2.83,2.88,2.58,2.7,1034531,0
2013-04-04,2.69,2.71,2.57,2.68,499684,0
2013-04-05,2.67,2.74,2.56,2.6,619825,0
2013-04-08,2.6,2.61,2.51,2.52,287894,0
2013-04-09,2.55,2.69,2.55,2.68,349914,0
2013-04-10,2.64,2.72,2.54,2.57,396612,0
2013-04-11,2.57,2.61,2.52,2.61,246935,0
2013-04-12,2.57,2.59,2.23,2.29,914360,0
2013-04-15,2.08,2.18,2.04,2.08,922661,0
2013-04-16,2.19,2.31,2.09,2.14,586503,0
2013-04-17,2.14,2.15,2.02,2.15,606261,0
2013-04-18,2.14,2.14,2.03,2.1,415564,0
2013-04-19,2.17,2.17,2.08,2.08,394021,0
2013-04-22,2.13,2.14,2.05,2.12,363383,0
2013-04-23,2.07,2.09,1.92,1.95,636519,0
2013-04-24,2,2.08,1.98,2.08,702415,0
2013-04-25,2.15,2.2,2.1,2.17,861917,0
2013-04-26,2.17,2.19,1.98,2.04,453165,0
2013-04-29,2.09,2.2,2.08,2.1,524310,0
2013-04-30,2.09,2.12,2.01,2.05,346374,0
2013-05-01,1.98,2.03,1.93,1.95,490528,0
2013-05-02,2.05,2.05,1.95,1.97,311500,0
2013-05-03,1.97,2.02,1.93,1.94,292322,0
2013-05-06,1.95,1.95,1.79,1.81,509210,0
2013-05-07,1.8,1.8,1.71,1.77,381947,0
2013-05-08,1.78,1.85,1.77,1.81,301240,0
2013-05-09,1.79,1.83,1.77,1.77,186072,0
2013-05-10,1.77,1.81,1.71,1.76,210197,0
2013-05-13,1.75,1.77,1.69,1.7,217322,0
2013-05-14,1.67,1.74,1.65,1.72,223757,0
2013-05-15,1.7,1.71,1.57,1.59,437268,0
2013-05-16,1.59,1.61,1.52,1.56,391720,0
2013-05-17,1.54,1.61,1.5,1.6,428194,0
2013-05-20,1.57,1.71,1.55,1.68,277280,0
2013-05-21,1.63,1.66,1.57,1.57,323923,0
2013-05-22,1.59,1.63,1.47,1.53,598237,0
2013-05-23,1.54,1.54,1.48,1.52,286633,0
2013-05-24,1.5,1.59,1.5,1.55,204362,0
2013-05-28,1.61,1.61,1.5,1.52,273154,0
2013-05-29,1.52,1.54,1.5,1.5,428972,0
2013-05-30,1.53,1.68,1.53,1.63,799498,0
2013-05-31,1.59,1.65,1.51,1.6,795594,0
2013-06-03,1.55,1.64,1.55,1.62,472297,0
2013-06-04,1.59,1.6,1.52,1.56,368599,0
2013-06-05,1.57,1.59,1.54,1.54,290049,0
2013-06-06,1.55,1.58,1.53,1.56,147043,0
2013-06-07,1.5,1.57,1.5,1.54,340449,0
2013-06-10,1.52,1.54,1.43,1.47,462915,0
2013-06-11,1.43,1.44,1.36,1.38,253072,0
2013-06-12,1.38,1.4,1.35,1.36,260520,0
2013-06-13,1.36,1.36,1.24,1.3,447427,0
2013-06-14,1.31,1.34,1.3,1.32,129053,0
2013-06-17,1.32,1.34,1.17,1.18,420285,0
2013-06-18,1.17,1.21,1.16,1.18,380148,0
2013-06-19,1.18,1.22,1.13,1.19,342480,0
2013-06-20,1.12,1.12,1.07,1.08,510719,0
2013-06-21,1.08,1.1,1.03,1.03,2385894,0
2013-06-24,1.04,1.04,0.92,0.94,758976,0
2013-06-25,0.93,0.95,0.9,0.95,331185,0
2013-06-26,0.92,0.95,0.9,0.91,273014,0
2013-06-27,0.92,0.94,0.91,0.91,257876,0
2013-06-28,0.93,1.14,0.92,1.12,688351,0
2013-07-01,1.19,1.32,1.1,1.29,821087,0
2013-07-02,1.29,1.29,1.16,1.19,481662,0
2013-07-03,1.26,1.27,1.2,1.23,197619,0
2013-07-05,1.22,1.22,1.04,1.13,385917,0
2013-07-08,1.13,1.15,1.06,1.08,167546,0
2013-07-09,1.1,1.15,1.1,1.13,192723,0
2013-07-10,1.14,1.2,1.13,1.2,267897,0
2013-07-11,1.27,1.31,1.24,1.29,295670,0
2013-07-12,1.29,1.34,1.2,1.2,152420,0
2013-07-15,1.2,1.25,1.2,1.2,101465,0
2013-07-16,1.23,1.31,1.23,1.3,371668,0
2013-07-17,1.34,1.34,1.19,1.24,382521,0
2013-07-18,1.14,1.19,1.1,1.14,685734,0
2013-07-19,1.11,1.12,1.09,1.11,274729,0
2013-07-22,1.13,1.21,1.11,1.19,436620,0
2013-07-23,1.19,1.43,1.19,1.41,645558,0
2013-07-24,1.41,1.45,1.26,1.29,365223,0
2013-07-25,1.33,1.35,1.29,1.31,193345,0
2013-07-26,1.3,1.33,1.25,1.28,200378,0
2013-07-29,1.29,1.33,1.27,1.3,128226,0
2013-07-30,1.34,1.34,1.27,1.28,117664,0
2013-07-31,1.28,1.3,1.21,1.26,228024,0
2013-08-01,1.24,1.25,1.19,1.19,273548,0
2013-08-02,1.19,1.23,1.14,1.16,261572,0
2013-08-05,1.15,1.17,1.12,1.12,120504,0
2013-08-06,1.13,1.14,1.03,1.05,293322,0
2013-08-07,1.04,1.09,1.03,1.07,117428,0
2013-08-08,1.09,1.19,1.08,1.19,175565,0
2013-08-09,1.19,1.26,1.19,1.25,130582,0
2013-08-12,1.28,1.52,1.28,1.46,901097,0
2013-08-13,1.46,1.53,1.42,1.45,418897,0
2013-08-14,1.46,1.51,1.45,1.49,483178,0
2013-08-15,1.46,1.56,1.4,1.52,885191,0
2013-08-16,1.51,1.58,1.47,1.5,350198,0
2013-08-19,1.51,1.53,1.47,1.48,191421,0
2013-08-20,1.53,1.6,1.49,1.58,360928,0
2013-08-21,1.57,1.59,1.5,1.55,140837,0
2013-08-22,1.51,1.6,1.51,1.55,172260,0
2013-08-23,1.57,1.72,1.56,1.7,578612,0
2013-08-26,1.74,2.01,1.72,1.98,1162431,0
2013-08-27,2.07,2.43,2.02,2.09,1655207,0
2013-08-28,2.06,2.22,2.06,2.13,513760,0
2013-08-29,2.1,2.38,2.09,2.2,607291,0
2013-08-30,2.18,2.26,2.1,2.14,302698,0
2013-09-03,2.2,2.38,2.11,2.16,528229,0
2013-09-04,2.1,2.18,2.05,2.11,351358,0
2013-09-05,2.07,2.1,1.91,1.96,497533,0
2013-09-06,2,2.03,1.88,1.89,318988,0
2013-09-09,1.86,1.88,1.8,1.82,245176,0
2013-09-10,1.71,1.81,1.65,1.68,482878,0
2013-09-11,1.69,1.72,1.65,1.7,286601,0
2013-09-12,1.65,1.65,1.53,1.54,278382,0
2013-09-13,1.53,1.6,1.53,1.58,241763,0
2013-09-16,1.58,1.65,1.51,1.52,250379,0
2013-09-17,1.53,1.57,1.51,1.54,142848,0
2013-09-18,1.54,1.99,1.5,1.94,578715,0
2013-09-19,2.01,2.12,1.82,1.87,450060,0
2013-09-20,1.83,1.84,1.63,1.66,371821,0
2013-09-23,1.76,1.77,1.58,1.58,264938,0
2013-09-24,1.55,1.57,1.5,1.53,240126,0
2013-09-25,1.54,1.62,1.53,1.56,131744,0
2013-09-26,1.58,1.6,1.43,1.47,252609,0
2013-09-27,1.52,1.57,1.46,1.5,193718,0
2013-09-30,1.45,1.45,1.38,1.43,277400,0
2013-10-01,1.32,1.43,1.29,1.31,308453,0
2013-10-02,1.35,1.37,1.31,1.34,125726,0
2013-10-03,1.35,1.35,1.29,1.3,114991,0
2013-10-04,1.32,1.32,1.25,1.28,197631,0
2013-10-07,1.28,1.35,1.27,1.33,106449,0
2013-10-08,1.35,1.43,1.3,1.3,137914,0
2013-10-09,1.27,1.3,1.22,1.23,153498,0
2013-10-10,1.23,1.27,1.2,1.2,203225,0
2013-10-11,1.2,1.22,1.17,1.2,155259,0
2013-10-14,1.22,1.26,1.22,1.22,49106,0
2013-10-15,1.17,1.26,1.17,1.24,63138,0
2013-10-16,1.24,1.26,1.2,1.22,42871,0
2013-10-17,1.27,1.42,1.27,1.38,399749,0
2013-10-18,1.37,1.49,1.35,1.4,229307,0
2013-10-21,1.42,1.57,1.41,1.53,234846,0
2013-10-22,1.54,1.71,1.52,1.69,509478,0
2013-10-23,1.68,1.69,1.52,1.55,302368,0
2013-10-24,1.59,1.75,1.59,1.75,230645,0
2013-10-25,1.71,1.74,1.63,1.67,260518,0
2013-10-28,1.68,1.75,1.63,1.64,173545,0
2013-10-29,1.63,1.64,1.56,1.56,182659,0
2013-10-30,1.61,1.69,1.49,1.54,169143,0
2013-10-31,1.49,1.49,1.39,1.42,285100,0
2013-11-01,1.42,1.42,1.3,1.34,291325,0
2013-11-04,1.37,1.42,1.31,1.35,185397,0
2013-11-05,1.35,1.39,1.32,1.35,115841,0
2013-11-06,1.38,1.39,1.35,1.35,73963,0
2013-11-07,1.32,1.34,1.25,1.26,156043,0
2013-11-08,1.21,1.32,1.2,1.31,172484,0
2013-11-11,1.28,1.33,1.27,1.3,100200,0
2013-11-12,1.27,1.33,1.24,1.26,101920,0
2013-11-13,1.25,1.25,1.2,1.21,228066,0
2013-11-14,1.23,1.27,1.2,1.24,185863,0
2013-11-15,1.24,1.43,1.24,1.36,403871,0
2013-11-18,1.34,1.36,1.28,1.32,236307,0
2013-11-19,1.35,1.39,1.29,1.3,156642,0
2013-11-20,1.27,1.31,1.23,1.24,308833,0
2013-11-21,1.26,1.28,1.2,1.22,183507,0
2013-11-22,1.24,1.26,1.2,1.22,108683,0
2013-11-25,1.26,1.26,1.2,1.24,251123,0
2013-11-26,1.23,1.3,1.2,1.3,177473,0
2013-11-27,1.32,1.39,1.26,1.3,214279,0
2013-11-29,1.31,1.37,1.3,1.36,114860,0
2013-12-02,1.39,1.4,1.22,1.24,297155,0
2013-12-03,1.23,1.24,1.15,1.23,342259,0
2013-12-04,1.22,1.31,1.22,1.3,308828,0
2013-12-05,1.24,1.29,1.23,1.24,144367,0
2013-12-06,1.29,1.32,1.22,1.23,215166,0
2013-12-09,1.25,1.25,1.15,1.17,388717,0
2013-12-10,1.19,1.3,1.19,1.29,543261,0
2013-12-11,1.3,1.4,1.25,1.33,810491,0
2013-12-12,1.29,1.35,1.25,1.34,219163,0
2013-12-13,1.35,1.4,1.33,1.39,585970,0
2013-12-16,1.39,1.4,1.24,1.29,647552,0
2013-12-17,1.3,1.35,1.24,1.24,290779,0
2013-12-18,1.27,1.29,1.2,1.2,630797,0
2013-12-19,1.17,1.21,1.16,1.19,286260,0
2013-12-20,1.22,1.27,1.19,1.2,512741,0
2013-12-23,1.24,1.25,1.2,1.2,303000,0
2013-12-24,1.23,1.23,1.2,1.22,231756,0
2013-12-26,1.23,1.23,1.2,1.2,293863,0
2013-12-27,1.23,1.23,1.19,1.22,251359,0
2013-12-30,1.21,1.23,1.2,1.22,269108,0
2013-12-31,1.2,1.29,1.2,1.26,617412,0
2014-01-02,1.3,1.35,1.27,1.35,710350,0
2014-01-03,1.35,1.4,1.31,1.32,547224,0
2014-01-06,1.35,1.38,1.31,1.37,255655,0
2014-01-07,1.36,1.37,1.31,1.37,160424,0
2014-01-08,1.35,1.37,1.32,1.35,219049,0
2014-01-09,1.33,1.35,1.26,1.32,547798,0
2014-01-10,1.34,1.34,1.27,1.31,315918,0
2014-01-13,1.33,1.44,1.28,1.43,479080,0
2014-01-14,1.44,1.58,1.4,1.47,1040019,0
2014-01-15,1.43,1.55,1.41,1.54,409399,0
2014-01-16,1.57,1.63,1.56,1.61,516047,0
2014-01-17,1.62,1.72,1.62,1.69,411300,0
2014-01-21,1.78,1.93,1.71,1.82,926503,0
2014-01-22,1.81,1.88,1.71,1.74,395474,0
2014-01-23,1.8,1.92,1.76,1.78,415563,0
2014-01-24,1.86,1.88,1.68,1.71,297347,0
2014-01-27,1.68,1.72,1.44,1.5,733696,0
2014-01-28,1.53,1.55,1.48,1.55,278842,0
2014-01-29,1.6,1.71,1.56,1.7,340829,0
2014-01-30,1.61,1.69,1.6,1.65,143305,0
2014-01-31,1.68,1.69,1.6,1.6,242271,0
2014-02-03,1.61,1.65,1.57,1.61,230255,0
2014-02-04,1.61,1.75,1.59,1.74,239756,0
2014-02-05,1.81,1.83,1.68,1.78,247177,0
2014-02-06,1.78,1.82,1.75,1.78,150999,0
2014-02-07,1.81,1.9,1.76,1.89,292737,0
2014-02-10,1.95,2.11,1.92,2.06,707260,0
2014-02-11,2.1,2.13,1.72,1.77,1113632,0
2014-02-12,1.76,1.9,1.75,1.78,496126,0
2014-02-13,1.77,1.98,1.76,1.97,410614,0
2014-02-14,2.01,2.18,2.01,2.1,631585,0
2014-02-18,2.11,2.12,2.02,2.07,337041,0
2014-02-19,2.06,2.14,1.88,1.89,480862,0
2014-02-20,1.91,2.1,1.91,2.09,304625,0
2014-02-21,2.1,2.11,2.03,2.08,132224,0
2014-02-24,2.15,2.16,2.07,2.07,276622,0
2014-02-25,2.13,2.13,1.98,1.98,196357,0
2014-02-26,1.98,1.98,1.84,1.88,341250,0
2014-02-27,1.91,2,1.89,1.95,261584,0
2014-02-28,2.02,2.02,1.9,1.93,132676,0
2014-03-03,2.07,2.07,1.89,1.89,210133,0
2014-03-04,1.83,1.97,1.82,1.91,186277,0
2014-03-05,1.88,1.97,1.88,1.93,161715,0
2014-03-06,1.94,2.05,1.94,1.97,245989,0
2014-03-07,1.92,1.97,1.91,1.95,125390,0
2014-03-10,1.94,1.95,1.83,1.86,184684,0
2014-03-11,1.88,1.93,1.8,1.84,254014,0
2014-03-12,1.89,1.9,1.84,1.87,172280,0
2014-03-13,1.87,1.95,1.8,1.92,467376,0
2014-03-14,1.95,2.05,1.9,2.02,588676,0
2014-03-17,2.02,2.27,2.02,2.13,1167332,0
2014-03-18,2.04,2.22,1.94,2.2,601398,0
2014-03-19,2.12,2.16,2.04,2.07,522938,0
2014-03-20,2.02,2.22,1.95,2.05,716464,0
2014-03-21,2.1,2.15,1.81,2.15,4347560,0
2014-03-24,2.03,2.05,1.71,1.81,947446,0
2014-03-25,1.75,1.85,1.72,1.75,507942,0
2014-03-26,1.74,1.79,1.53,1.54,609800,0
2014-03-27,1.53,1.62,1.53,1.6,299723,0
2014-03-28,1.6,1.69,1.56,1.61,296243,0
2014-03-31,1.59,1.6,1.5,1.5,185226,0
2014-04-01,1.53,1.66,1.47,1.51,177828,0
2014-04-02,1.51,1.59,1.37,1.58,346480,0
2014-04-03,1.55,1.56,1.49,1.52,151117,0
2014-04-04,1.58,1.59,1.54,1.56,138807,0
2014-04-07,1.55,1.57,1.48,1.49,75534,0
2014-04-08,1.52,1.56,1.5,1.54,109361,0
2014-04-09,1.51,1.61,1.5,1.59,202450,0
2014-04-10,1.58,1.62,1.42,1.45,225479,0
2014-04-11,1.44,1.44,1.4,1.4,241921,0
2014-04-14,1.4,1.48,1.37,1.45,179203,0
2014-04-15,1.4,1.41,1.3,1.38,265921,0
2014-04-16,1.38,1.39,1.34,1.35,94450,0
2014-04-17,1.35,1.36,1.27,1.29,210485,0
2014-04-21,1.27,1.29,1.2,1.24,316574,0
2014-04-22,1.27,1.31,1.23,1.31,293413,0
2014-04-23,1.3,1.4,1.29,1.36,222794,0
2014-04-24,1.35,1.4,1.25,1.27,303640,0
2014-04-25,1.3,1.33,1.24,1.31,283442,0
2014-04-28,1.31,1.32,1.21,1.23,334301,0
2014-04-29,1.24,1.3,1.24,1.29,288349,0
2014-04-30,1.28,1.32,1.24,1.29,141441,0
2014-05-01,1.28,1.32,1.28,1.32,80109,0
2014-05-02,1.32,1.4,1.27,1.35,213658,0
2014-05-05,1.38,1.39,1.31,1.37,124099,0
2014-05-06,1.38,1.43,1.32,1.4,119135,0
2014-05-07,1.41,1.41,1.32,1.32,129860,0
2014-05-08,1.33,1.37,1.32,1.34,75534,0
2014-05-09,1.34,1.34,1.28,1.33,159630,0
2014-05-12,1.34,1.34,1.3,1.32,89758,0
2014-05-13,1.32,1.34,1.26,1.26,107883,0
2014-05-14,1.29,1.31,1.27,1.29,128192,0
2014-05-15,1.3,1.35,1.26,1.28,158575,0
2014-05-16,1.26,1.33,1.25,1.33,135297,0
2014-05-19,1.34,1.35,1.33,1.33,109118,0
2014-05-20,1.31,1.31,1.28,1.3,83618,0
2014-05-21,1.27,1.38,1.26,1.36,202821,0
2014-05-22,1.36,1.38,1.3,1.31,129761,0
2014-05-23,1.31,1.33,1.25,1.27,173472,0
2014-05-27,1.23,1.26,1.15,1.17,390650,0
2014-05-28,1.18,1.2,1.11,1.11,492787,0
2014-05-29,1.13,1.15,1.06,1.07,502928,0
2014-05-30,1.08,1.11,1.03,1.05,394703,0
2014-06-02,1.05,1.13,1.04,1.06,393721,0
2014-06-03,1.06,1.1,1.03,1.05,204244,0
2014-06-04,1.06,1.08,1.02,1.03,261075,0
2014-06-05,1.01,1.06,0.99,0.99,690835,0
2014-06-06,0.99,1.02,0.97,0.99,344546,0
2014-06-09,1,1.03,0.98,1,592167,0
2014-06-10,1.02,1.06,0.98,0.98,536391,0
2014-06-11,0.98,1,0.91,0.95,871716,0
2014-06-12,0.98,1.11,0.98,1.07,945728,0
2014-06-13,1.1,1.17,1.06,1.12,754070,0
2014-06-16,1.11,1.15,1,1.02,824923,0
2014-06-17,1.06,1.13,1.02,1.08,509641,0
2014-06-18,1.11,1.13,1.08,1.11,702735,0
2014-06-19,1.16,1.32,1.13,1.28,1851480,0
2014-06-20,1.31,1.36,1.24,1.27,12467466,0
2014-06-23,1.31,1.4,1.29,1.32,825368,0
2014-06-24,1.31,1.42,1.31,1.4,535598,0
2014-06-25,1.41,1.41,1.31,1.31,344858,0
2014-06-26,1.3,1.34,1.28,1.31,577519,0
2014-06-27,1.28,1.31,1.26,1.27,304833,0
2014-06-30,1.26,1.3,1.21,1.26,292113,0
2014-07-01,1.26,1.31,1.21,1.22,189666,0
2014-07-02,1.22,1.29,1.22,1.26,244400,0
2014-07-03,1.27,1.27,1.2,1.2,340671,0
2014-07-07,1.24,1.27,1.2,1.2,289182,0
2014-07-08,1.24,1.28,1.18,1.25,227823,0
2014-07-09,1.24,1.35,1.23,1.32,446447,0
2014-07-10,1.4,1.44,1.3,1.31,574058,0
2014-07-11,1.3,1.4,1.3,1.38,442067,0
2014-07-14,1.24,1.39,1.24,1.3,516729,0
2014-07-15,1.31,1.36,1.24,1.24,395510,0
2014-07-16,1.24,1.29,1.22,1.23,192606,0
2014-07-17,1.22,1.31,1.22,1.3,164236,0
2014-07-18,1.29,1.3,1.26,1.28,93026,0
2014-07-21,1.28,1.3,1.26,1.29,85964,0
2014-07-22,1.29,1.29,1.25,1.25,136713,0
2014-07-23,1.25,1.29,1.25,1.25,78237,0
2014-07-24,1.25,1.26,1.2,1.2,205242,0
2014-07-25,1.2,1.25,1.2,1.23,80621,0
2014-07-28,1.24,1.28,1.23,1.27,171845,0
2014-07-29,1.28,1.28,1.24,1.25,109402,0
2014-07-30,1.05,1.09,1.01,1.02,2222888,0
2014-07-31,1.02,1.04,1.01,1.02,819313,0
2014-08-01,1.04,1.04,1.01,1.03,360529,0
2014-08-04,1.04,1.05,1.02,1.03,383722,0
2014-08-05,1.03,1.04,0.95,0.98,587605,0
2014-08-06,1.02,1.03,1,1.02,332831,0
2014-08-07,1,1.05,0.98,0.98,343403,0
2014-08-08,1,1.01,0.96,0.97,421996,0
2014-08-11,0.99,1,0.96,0.99,366133,0
2014-08-12,0.99,1.01,0.97,0.99,344024,0
2014-08-13,0.99,1,0.97,0.97,230360,0
2014-08-14,0.98,0.99,0.96,0.96,286501,0
2014-08-15,0.96,1,0.96,0.99,203208,0
2014-08-18,0.98,1.07,0.97,1.02,525083,0
2014-08-19,1.03,1.04,1.01,1.03,381924,0
2014-08-20,1.04,1.04,1,1.01,165841,0
2014-08-21,1,1.02,1,1,158315,0
2014-08-22,1.01,1.01,0.99,0.99,137393,0
2014-08-25,0.99,0.99,0.97,0.97,324553,0
2014-08-26,0.99,0.99,0.97,0.98,88224,0
2014-08-27,0.97,0.99,0.97,0.97,126124,0
2014-08-28,0.98,0.99,0.97,0.98,149462,0
2014-08-29,0.98,1,0.98,0.99,252084,0
2014-09-02,0.98,0.98,0.94,0.96,262199,0
2014-09-03,0.99,0.99,0.94,0.95,87794,0
2014-09-04,0.95,0.96,0.93,0.93,160935,0
2014-09-05,0.93,0.94,0.9,0.92,393155,0
2014-09-08,0.92,0.93,0.9,0.91,241339,0
2014-09-09,0.9,0.92,0.89,0.89,223192,0
2014-09-10,0.89,0.91,0.89,0.9,266654,0
2014-09-11,0.89,0.92,0.89,0.9,127845,0
2014-09-12,0.91,0.93,0.89,0.9,279199,0
2014-09-15,0.91,0.94,0.9,0.94,123376,0
2014-09-16,0.95,0.96,0.91,0.94,138287,0
2014-09-17,0.93,0.94,0.91,0.91,87296,0
2014-09-18,0.9,0.91,0.9,0.9,163926,0
2014-09-19,0.9,0.91,0.89,0.89,209358,0
2014-09-22,0.9,0.9,0.84,0.85,267496,0
2014-09-23,0.85,0.86,0.75,0.83,256765,0
2014-09-24,0.83,0.85,0.77,0.77,173281,0
2014-09-25,0.76,0.77,0.72,0.75,327409,0
2014-09-26,0.75,0.76,0.72,0.73,134695,0
2014-09-29,0.72,0.73,0.7,0.7,157711,0
2014-09-30,0.7,0.71,0.65,0.67,277959,0
2014-10-01,0.68,0.69,0.65,0.66,181243,0
2014-10-02,0.66,0.68,0.62,0.63,263665,0
2014-10-03,0.63,0.64,0.59,0.59,331340,0
2014-10-06,0.6,0.62,0.57,0.61,292629,0
2014-10-07,0.6,0.62,0.58,0.58,93637,0
2014-10-08,0.6,0.63,0.57,0.63,215496,0
2014-10-09,0.66,0.66,0.58,0.6,202200,0
2014-10-10,0.6,0.61,0.57,0.6,171848,0
2014-10-13,0.59,0.63,0.58,0.6,148779,0
2014-10-14,0.6,0.62,0.59,0.6,152330,0
2014-10-15,0.59,0.61,0.57,0.61,317551,0
2014-10-16,0.59,0.62,0.59,0.6,75474,0
2014-10-17,0.61,0.62,0.52,0.55,411535,0
2014-10-20,0.54,0.56,0.52,0.54,172956,0
2014-10-21,0.52,0.57,0.51,0.55,228609,0
2014-10-22,0.52,0.52,0.51,0.51,449307,0
2014-10-23,0.5,0.52,0.49,0.5,302999,0
2014-10-24,0.5,0.53,0.5,0.51,216755,0
2014-10-27,0.5,0.52,0.49,0.52,152902,0
2014-10-28,0.5,0.53,0.5,0.53,219230,0
2014-10-29,0.52,0.53,0.5,0.51,197015,0
2014-10-30,0.5,0.51,0.47,0.48,280689,0
2014-10-31,0.47,0.5,0.44,0.48,394487,0
2014-11-03,0.52,0.52,0.46,0.48,282841,0
2014-11-04,0.49,0.52,0.46,0.49,339159,0
2014-11-05,0.48,0.48,0.44,0.45,408837,0
2014-11-06,0.46,0.51,0.46,0.5,183776,0
2014-11-07,0.5,0.54,0.49,0.53,352739,0
2014-11-10,0.51,0.53,0.5,0.5,265725,0
2014-11-11,0.5,0.52,0.5,0.51,141050,0
2014-11-12,0.49,0.52,0.49,0.5,89491,0
2014-11-13,0.5,0.51,0.48,0.48,182264,0
2014-11-14,0.5,0.54,0.48,0.53,357356,0
2014-11-17,0.53,0.54,0.51,0.53,134667,0
2014-11-18,0.54,0.59,0.54,0.58,478663,0
2014-11-19,0.59,0.59,0.55,0.55,174861,0
2014-11-20,0.55,0.59,0.55,0.59,162328,0
2014-11-21,0.58,0.62,0.58,0.59,226458,0
2014-11-24,0.6,0.61,0.57,0.59,235407,0
2014-11-25,0.59,0.64,0.58,0.62,286125,0
2014-11-26,0.66,0.68,0.61,0.65,290123,0
2014-11-28,0.63,0.67,0.59,0.6,163877,0
2014-12-01,0.61,0.65,0.58,0.64,262989,0
2014-12-02,0.64,0.64,0.58,0.6,230936,0
2014-12-03,0.59,0.61,0.58,0.61,102140,0
2014-12-04,0.59,0.6,0.55,0.58,188489,0
2014-12-05,0.56,0.58,0.52,0.55,239297,0
2014-12-08,0.55,0.56,0.51,0.54,90407,0
2014-12-09,0.53,0.59,0.53,0.54,315153,0
2014-12-10,0.52,0.55,0.51,0.52,174436,0
2014-12-11,0.53,0.53,0.51,0.51,188665,0
2014-12-12,0.53,0.53,0.49,0.51,208007,0
2014-12-15,0.49,0.51,0.48,0.5,225887,0
2014-12-16,0.5,0.5,0.48,0.48,123244,0
2014-12-17,0.48,0.5,0.47,0.49,146917,0
2014-12-18,0.5,0.51,0.46,0.49,205150,0
2014-12-19,0.48,0.5,0.47,0.5,199297,0
2014-12-22,0.5,0.5,0.46,0.46,326839,0
2014-12-23,0.49,0.49,0.47,0.48,126444,0
2014-12-24,0.48,0.5,0.47,0.5,105459,0
2014-12-26,0.5,0.6,0.5,0.56,388366,0
2014-12-29,0.56,0.58,0.51,0.53,334464,0
2014-12-30,0.54,0.55,0.52,0.53,301621,0
2014-12-31,0.51,0.52,0.5,0.51,260118,0
2015-01-02,0.5,0.54,0.5,0.54,108445,0
2015-01-05,0.54,0.55,0.53,0.55,144024,0
2015-01-06,0.55,0.58,0.52,0.55,500485,0
2015-01-07,0.56,0.56,0.51,0.55,193644,0
2015-01-08,0.55,0.56,0.53,0.55,106535,0
2015-01-09,0.55,0.55,0.53,0.55,75527,0
2015-01-12,0.56,0.56,0.53,0.54,293975,0
2015-01-13,0.56,0.57,0.51,0.51,292674,0
2015-01-14,0.53,0.53,0.48,0.49,420090,0
2015-01-15,0.51,0.52,0.48,0.52,333618,0
2015-01-16,0.51,0.55,0.49,0.55,414466,0
2015-01-20,0.55,0.62,0.53,0.62,1340601,0
2015-01-21,0.64,0.68,0.6,0.64,570735,0
2015-01-22,0.63,0.64,0.6,0.63,257283,0
2015-01-23,0.62,0.63,0.6,0.62,220713,0
2015-01-26,0.6,0.61,0.56,0.58,155356,0
2015-01-27,0.59,0.61,0.58,0.59,240987,0
2015-01-28,0.58,0.59,0.55,0.56,315930,0
2015-01-29,0.54,0.55,0.51,0.55,239627,0
2015-01-30,0.53,0.54,0.49,0.53,302028,0
2015-02-02,0.52,0.53,0.5,0.52,287670,0
2015-02-03,0.51,0.52,0.51,0.52,87595,0
2015-02-04,0.52,0.52,0.49,0.52,333816,0
2015-02-05,0.52,0.55,0.51,0.55,176936,0
2015-02-06,0.53,0.54,0.5,0.51,210126,0
2015-02-09,0.5,0.54,0.5,0.51,136247,0
2015-02-10,0.51,0.51,0.48,0.49,264219,0
2015-02-11,0.51,0.51,0.47,0.48,283966,0
2015-02-12,0.48,0.48,0.45,0.47,517271,0
2015-02-13,0.47,0.5,0.45,0.47,161927,0
2015-02-17,0.46,0.48,0.46,0.47,230948,0
2015-02-18,0.48,0.49,0.47,0.48,195399,0
2015-02-19,0.49,0.49,0.48,0.48,161165,0
2015-02-20,0.48,0.49,0.47,0.48,96623,0
2015-02-23,0.47,0.48,0.46,0.46,162123,0
2015-02-24,0.46,0.47,0.45,0.46,85941,0
2015-02-25,0.46,0.47,0.44,0.44,136556,0
2015-02-26,0.45,0.46,0.43,0.43,283550,0
2015-02-27,0.44,0.45,0.42,0.42,208499,0
2015-03-02,0.42,0.43,0.42,0.43,98100,0
2015-03-03,0.43,0.44,0.43,0.43,33100,0
2015-03-04,0.43,0.43,0.41,0.43,101100,0
2015-03-05,0.43,0.44,0.4,0.41,290500,0
2015-03-06,0.4,0.41,0.38,0.4,326200,0
2015-03-09,0.39,0.4,0.37,0.38,183300,0
2015-03-10,0.38,0.39,0.27,0.27,1592200,0
2015-03-11,0.3,0.39,0.26,0.37,1199500,0
2015-03-12,0.39,0.4,0.34,0.36,395600,0
2015-03-13,0.36,0.4,0.34,0.4,114900,0
2015-03-16,0.4,0.41,0.37,0.37,163900,0
2015-03-17,0.38,0.38,0.35,0.38,100100,0
2015-03-18,0.37,0.41,0.36,0.41,196600,0
2015-03-19,0.41,0.41,0.37,0.38,107700,0
2015-03-20,0.38,0.4,0.37,0.38,324700,0
2015-03-23,0.38,0.38,0.31,0.33,763600,0
2015-03-24,0.33,0.41,0.33,0.4,242400,0
2015-03-25,0.4,0.41,0.36,0.38,136100,0
2015-03-26,0.41,0.41,0.36,0.36,94600,0
2015-03-27,0.35,0.39,0.33,0.39,136400,0
2015-03-30,0.39,0.39,0.36,0.38,46100,0
2015-03-31,0.38,0.39,0.35,0.37,104035,0
2015-04-01,0.38,0.38,0.35,0.36,215500,0
2015-04-02,0.35,0.36,0.31,0.35,160400,0
2015-04-06,0.35,0.37,0.35,0.36,170400,0
2015-04-07,0.37,0.37,0.35,0.36,60772,0
2015-04-08,0.36,0.36,0.35,0.35,44000,0
2015-04-09,0.35,0.36,0.35,0.35,24119,0
2015-04-10,0.36,0.36,0.34,0.35,122000,0
2015-04-13,0.35,0.35,0.35,0.35,61600,0
2015-04-14,0.35,0.38,0.35,0.37,97300,0
2015-04-15,0.36,0.38,0.35,0.38,175457,0
2015-04-16,0.38,0.41,0.37,0.37,472777,0
2015-04-17,0.37,0.38,0.36,0.37,141000,0
2015-04-20,0.38,0.41,0.37,0.37,357770,0
2015-04-21,0.39,0.39,0.37,0.37,193960,0
2015-04-22,0.38,0.39,0.36,0.37,101992,0
2015-04-23,0.37,0.39,0.37,0.39,162600,0
2015-04-24,0.39,0.4,0.37,0.37,73359,0
2015-04-27,0.38,0.42,0.38,0.4,166300,0
2015-04-28,0.39,0.44,0.39,0.44,263578,0
2015-04-29,0.44,0.44,0.4,0.41,287300,0
2015-04-30,0.42,0.43,0.4,0.41,241500,0
2015-05-01,0.42,0.43,0.42,0.42,52700,0
2015-05-04,0.42,0.43,0.4,0.4,177300,0
2015-05-05,0.41,0.42,0.41,0.42,53600,0
2015-05-06,0.42,0.43,0.4,0.41,57604,0
2015-05-07,0.41,0.42,0.4,0.4,70717,0
2015-05-08,0.4,0.41,0.4,0.4,46000,0
2015-05-11,0.41,0.41,0.37,0.38,200100,0
2015-05-12,0.39,0.4,0.38,0.39,117238,0
2015-05-13,0.4,0.42,0.38,0.4,156202,0
2015-05-14,0.42,0.43,0.4,0.42,167700,0
2015-05-15,0.42,0.5,0.42,0.47,608549,0
2015-05-18,0.47,0.55,0.47,0.5,341421,0
2015-05-19,0.5,0.52,0.45,0.51,220140,0
2015-05-20,0.52,0.53,0.5,0.5,249537,0
2015-05-21,0.5,0.51,0.47,0.47,150500,0
2015-05-22,0.47,0.49,0.47,0.48,113000,0
2015-05-26,0.47,0.48,0.46,0.46,57747,0
2015-05-27,0.47,0.5,0.46,0.46,122300,0
2015-05-28,0.47,0.47,0.45,0.45,44285,0
2015-05-29,0.46,0.52,0.45,0.49,145400,0
2015-06-01,0.5,0.5,0.45,0.46,149415,0
2015-06-02,0.47,0.48,0.46,0.48,51858,0
2015-06-03,0.48,0.48,0.44,0.45,190800,0
2015-06-04,0.45,0.46,0.42,0.43,191900,0
2015-06-05,0.42,0.43,0.41,0.41,85500,0
2015-06-08,0.4,0.42,0.4,0.41,39200,0
2015-06-09,0.41,0.42,0.4,0.41,119344,0
2015-06-10,0.42,0.42,0.4,0.41,58930,0
2015-06-11,0.4,0.42,0.4,0.4,54733,0
2015-06-12,0.39,0.44,0.39,0.41,88400,0
2015-06-15,0.41,0.45,0.4,0.44,57800,0
2015-06-16,0.43,0.45,0.41,0.41,163100,0
2015-06-17,0.42,0.43,0.39,0.4,174000,0
2015-06-18,0.4,0.43,0.4,0.42,85300,0
2015-06-19,0.41,0.44,0.4,0.42,121500,0
2015-06-22,0.42,0.44,0.41,0.41,33400,0
2015-06-23,0.41,0.41,0.39,0.39,56192,0
2015-06-24,0.39,0.4,0.35,0.36,479400,0
2015-06-25,0.36,0.38,0.35,0.36,115800,0
2015-06-26,0.36,0.38,0.35,0.37,110500,0
2015-06-29,0.38,0.38,0.36,0.36,56600,0
2015-06-30,0.36,0.37,0.32,0.34,277620,0
2015-07-01,0.35,0.35,0.33,0.34,110000,0
2015-07-02,0.34,0.34,0.33,0.34,105800,0
2015-07-06,0.34,0.37,0.34,0.34,194200,0
2015-07-07,0.34,0.34,0.31,0.32,168100,0
2015-07-08,0.32,0.33,0.32,0.32,98700,0
2015-07-09,0.32,0.33,0.31,0.33,70600,0
2015-07-10,0.32,0.34,0.32,0.34,91400,0
2015-07-13,0.34,0.36,0.33,0.35,133200,0
2015-07-14,0.35,0.36,0.34,0.35,51315,0
2015-07-15,0.35,0.36,0.33,0.35,74679,0
2015-07-16,0.35,0.35,0.33,0.35,31600,0
2015-07-17,0.35,0.35,0.32,0.34,142800,0
2015-07-20,0.32,0.33,0.31,0.31,402500,0
2015-07-21,0.31,0.34,0.3,0.32,186600,0
2015-07-22,0.32,0.32,0.3,0.31,160400,0
2015-07-23,0.32,0.33,0.31,0.32,86000,0
2015-07-24,0.32,0.32,0.29,0.31,531800,0
2015-07-27,0.31,0.33,0.29,0.29,158100,0
2015-07-28,0.3,0.32,0.3,0.31,227100,0
2015-07-29,0.31,0.33,0.31,0.32,135500,0
2015-07-30,0.32,0.33,0.31,0.32,100200,0
2015-07-31,0.32,0.33,0.31,0.31,114000,0
2015-08-03,0.31,0.33,0.31,0.31,35468,0
2015-08-04,0.31,0.33,0.3,0.31,68400,0
2015-08-05,0.31,0.32,0.3,0.3,62000,0
2015-08-06,0.31,0.33,0.3,0.31,124048,0
2015-08-07,0.32,0.33,0.32,0.32,164200,0
2015-08-10,0.32,0.33,0.32,0.33,109000,0
2015-08-11,0.34,0.34,0.33,0.33,76938,0
2015-08-12,0.33,0.38,0.33,0.38,345300,0
2015-08-13,0.37,0.37,0.34,0.35,123500,0
2015-08-14,0.36,0.36,0.34,0.35,90000,0
2015-08-17,0.35,0.37,0.35,0.35,235800,0
2015-08-18,0.34,0.35,0.33,0.35,104800,0
2015-08-19,0.36,0.37,0.34,0.37,131000,0
2015-08-20,0.37,0.37,0.35,0.36,161300,0
2015-08-21,0.37,0.37,0.36,0.36,111200,0
2015-08-24,0.34,0.35,0.33,0.34,116940,0
2015-08-25,0.34,0.35,0.33,0.33,105800,0
2015-08-26,0.33,0.33,0.3,0.31,222700,0
2015-08-27,0.31,0.33,0.3,0.31,153300,0
2015-08-28,0.32,0.33,0.3,0.3,196700,0
2015-08-31,0.31,0.32,0.3,0.31,126700,0
2015-09-01,0.32,0.32,0.3,0.31,134500,0
2015-09-02,0.31,0.32,0.31,0.31,109900,0
2015-09-03,0.31,0.33,0.31,0.33,57500,0
2015-09-04,0.32,0.33,0.3,0.31,175500,0
2015-09-08,0.31,0.33,0.3,0.33,98000,0
2015-09-09,0.33,0.33,0.31,0.32,57400,0
2015-09-10,0.33,0.33,0.32,0.32,36900,0
2015-09-11,0.31,0.33,0.31,0.33,36500,0
2015-09-14,0.33,0.35,0.32,0.35,82600,0
2015-09-15,0.35,0.35,0.34,0.34,16300,0
2015-09-16,0.35,0.41,0.34,0.41,460200,0
2015-09-17,0.4,0.5,0.35,0.49,855053,0
2015-09-18,0.49,0.49,0.44,0.46,273800,0
2015-09-21,0.46,0.48,0.43,0.46,291600,0
2015-09-22,0.45,0.46,0.42,0.42,204900,0
2015-09-23,0.43,0.44,0.43,0.44,92996,0
2015-09-24,0.43,0.47,0.43,0.46,162232,0
2015-09-25,0.45,0.47,0.42,0.46,131700,0
2015-09-28,0.46,0.47,0.42,0.42,91756,0
2015-09-29,0.43,0.44,0.42,0.43,78300,0
2015-09-30,0.43,0.44,0.38,0.4,383700,0
2015-10-01,0.4,0.42,0.4,0.41,57900,0
2015-10-02,0.42,0.44,0.42,0.44,155100,0
2015-10-05,0.45,0.48,0.42,0.48,211612,0
2015-10-06,0.48,0.48,0.45,0.47,256000,0
2015-10-07,0.48,0.48,0.45,0.46,47700,0
2015-10-08,0.46,0.49,0.46,0.48,122500,0
2015-10-09,0.49,0.5,0.48,0.5,260100,0
2015-10-12,0.52,0.55,0.51,0.51,169032,0
2015-10-13,0.5,0.51,0.47,0.48,111300,0
2015-10-14,0.49,0.51,0.49,0.5,147300,0
2015-10-15,0.51,0.51,0.49,0.49,134500,0
2015-10-16,0.5,0.52,0.5,0.5,154700,0
2015-10-19,0.5,0.51,0.46,0.47,228847,0
2015-10-20,0.46,0.49,0.44,0.47,119200,0
2015-10-21,0.47,0.48,0.46,0.47,53100,0
2015-10-22,0.48,0.5,0.46,0.48,41700,0
2015-10-23,0.49,0.51,0.48,0.49,69300,0
2015-10-26,0.49,0.5,0.48,0.48,34400,0
2015-10-27,0.48,0.5,0.48,0.48,50700,0
2015-10-28,0.49,0.51,0.48,0.49,198300,0
2015-10-29,0.49,0.5,0.48,0.49,143000,0
2015-10-30,0.49,0.49,0.47,0.48,100400,0
2015-11-02,0.49,0.5,0.47,0.5,90890,0
2015-11-03,0.49,0.49,0.47,0.48,101291,0
2015-11-04,0.49,0.49,0.45,0.47,126822,0
2015-11-05,0.47,0.47,0.44,0.46,109400,0
2015-11-06,0.45,0.45,0.42,0.44,95600,0
2015-11-09,0.42,0.42,0.41,0.41,137506,0
2015-11-10,0.41,0.42,0.4,0.4,81100,0
2015-11-11,0.4,0.41,0.4,0.41,41900,0
2015-11-12,0.4,0.4,0.34,0.36,331600,0
2015-11-13,0.37,0.37,0.35,0.37,66100,0
2015-11-16,0.38,0.38,0.33,0.36,64100,0
2015-11-17,0.36,0.36,0.34,0.34,106300,0
2015-11-18,0.34,0.37,0.34,0.35,63900,0
2015-11-19,0.36,0.37,0.36,0.36,296300,0
2015-11-20,0.37,0.37,0.35,0.37,21900,0
2015-11-23,0.36,0.36,0.35,0.35,40000,0
2015-11-24,0.36,0.36,0.34,0.34,137100,0
2015-11-25,0.35,0.36,0.34,0.36,217400,0
2015-11-27,0.36,0.36,0.34,0.34,179300,0
2015-11-30,0.34,0.35,0.34,0.34,106800,0
2015-12-01,0.35,0.35,0.34,0.34,96333,0
2015-12-02,0.35,0.35,0.33,0.35,63189,0
2015-12-03,0.34,0.35,0.34,0.34,51859,0
2015-12-04,0.35,0.37,0.34,0.35,195000,0
2015-12-07,0.38,0.38,0.35,0.36,228300,0
2015-12-08,0.36,0.37,0.33,0.34,82079,0
2015-12-09,0.34,0.35,0.32,0.32,98200,0
2015-12-10,0.33,0.34,0.32,0.32,179900,0
2015-12-11,0.33,0.34,0.32,0.33,117300,0
2015-12-14,0.34,0.34,0.32,0.32,165716,0
2015-12-15,0.36,0.36,0.32,0.32,105800,0
2015-12-16,0.34,0.36,0.34,0.34,162100,0
2015-12-17,0.33,0.33,0.31,0.32,146500,0
2015-12-18,0.31,0.33,0.31,0.33,36400,0
2015-12-21,0.33,0.34,0.32,0.34,122400,0
2015-12-22,0.34,0.36,0.34,0.35,255279,0
2015-12-23,0.35,0.38,0.35,0.37,149200,0
2015-12-24,0.38,0.39,0.37,0.3726,70956,0
2015-12-28,0.37,0.41,0.37,0.3831,112384,0
2015-12-29,0.38,0.39,0.36,0.36,145412,0
2015-12-30,0.376,0.3761,0.347,0.347,208111,0
2015-12-31,0.35,0.36,0.3287,0.3398,263633,0
2016-01-04,0.34,0.354,0.337,0.354,271452,0
2016-01-05,0.37,0.37,0.34,0.3508,78570,0
2016-01-06,0.351,0.3578,0.34,0.3497,104229,0
2016-01-07,0.344,0.35,0.335,0.3448,120311,0
2016-01-08,0.35,0.35,0.3352,0.3411,87409,0
2016-01-11,0.349,0.349,0.325,0.3319,99227,0
2016-01-12,0.33,0.3316,0.31,0.3121,128611,0
2016-01-13,0.319,0.329,0.3121,0.313,52499,0
2016-01-14,0.324,0.324,0.303,0.3077,79202,0
2016-01-15,0.3122,0.324,0.3074,0.3177,96497,0
2016-01-19,0.33,0.33,0.22,0.28,702800,0
2016-01-20,0.29,0.2901,0.2684,0.2856,489392,0
2016-01-21,0.2856,0.3599,0.28,0.3379,410262,0
2016-01-22,0.3337,0.3437,0.33,0.3338,217792,0
2016-01-25,0.33,0.3496,0.32,0.342,130169,0
2016-01-26,0.355,0.4,0.35,0.3901,534329,0
2016-01-27,0.3901,0.4,0.3801,0.39,199424,0
2016-01-28,0.3999,0.3999,0.3518,0.3604,371645,0
2016-01-29,0.37,0.38,0.355,0.3798,150778,0
2016-02-01,0.3725,0.41,0.3725,0.3972,140107,0
2016-02-02,0.3799,0.3999,0.3665,0.3665,67863,0
2016-02-03,0.381,0.3997,0.37,0.3901,205846,0
2016-02-04,0.405,0.4377,0.405,0.4299,362883,0
2016-02-05,0.425,0.46,0.41,0.46,305871,0
2016-02-08,0.47,0.5399,0.47,0.4883,444770,0
2016-02-09,0.4972,0.5224,0.475,0.48,313722,0
2016-02-10,0.48,0.5179,0.465,0.5088,233762,0
2016-02-11,0.55,0.6,0.536,0.59,532273,0
2016-02-12,0.59,0.674,0.55,0.67,555615,0
2016-02-16,0.63,0.66,0.6,0.6416,549371,0
2016-02-17,0.65,0.73,0.64,0.7046,509940,0
2016-02-18,0.7,0.83,0.6654,0.7795,676148,0
2016-02-19,0.7995,0.8201,0.68,0.7552,529399,0
2016-02-22,0.71,0.73,0.62,0.6834,418367,0
2016-02-23,0.68,0.72,0.66,0.69,220627,0
2016-02-24,0.71,0.75,0.71,0.73,404161,0
2016-02-25,0.74,0.74,0.7118,0.7399,164166,0
2016-02-26,0.73,0.74,0.693,0.6988,264826,0
2016-02-29,0.6901,0.74,0.68,0.72,318196,0
2016-03-01,0.71,0.71,0.6383,0.67,171119,0
2016-03-02,0.67,0.6878,0.642,0.6878,199694,0
2016-03-03,0.69,0.74,0.67,0.733,203914,0
2016-03-04,0.73,0.775,0.7,0.7,441560,0
2016-03-07,0.72,0.76,0.69,0.755,572878,0
2016-03-08,0.7589,0.8,0.7419,0.761,279810,0
2016-03-09,0.7499,0.7581,0.7,0.74,225032,0
2016-03-10,0.74,0.7799,0.73,0.7671,264227,0
2016-03-11,0.7705,0.779,0.7346,0.7551,234083,0
2016-03-14,0.75,0.8,0.7078,0.74,153662,0
2016-03-15,0.7284,0.7383,0.67,0.695,135667,0
2016-03-16,0.691,0.7699,0.6899,0.75,273723,0
2016-03-17,0.76,0.859,0.76,0.83,611351,0
2016-03-18,0.83,0.86,0.8013,0.86,238472,0
2016-03-21,0.8598,1,0.8498,1,774592,0
2016-03-22,1.08,1.17,1.03,1.09,1397951,0
2016-03-23,1.04,1.06,1.01,1.04,799394,0
2016-03-24,1.02,1.02,0.8633,1.01,657086,0
2016-03-28,0.98,1.11,0.96,1,541656,0
2016-03-29,0.99,1.05,0.94,1.05,385040,0
2016-03-30,1.06,1.1,1,1.01,312690,0
2016-03-31,1.04,1.06,0.9592,0.965,230612,0
2016-04-01,0.94,0.99,0.91,0.96,251235,0
2016-04-04,0.94,1,0.94,0.98,253606,0
2016-04-05,1,1,0.9079,0.9199,305810,0
2016-04-06,0.91,0.9477,0.87,0.912,635365,0
2016-04-07,0.932,0.9785,0.9228,0.9501,346926,0
2016-04-08,1,1.09,0.96,1.08,608314,0
2016-04-11,1.14,1.23,1.07,1.08,1078515,0
2016-04-12,1.11,1.12,1.06,1.08,456271,0
2016-04-13,1.07,1.0701,1.011,1.03,564338,0
2016-04-14,1.03,1.04,0.9724,1.01,274784,0
2016-04-15,1.02,1.06,1,1.045,333397,0
2016-04-18,1.06,1.09,1.05,1.09,663209,0
2016-04-19,1.19,1.22,1.16,1.18,944514,0
2016-04-20,1.2,1.28,1.13,1.14,1137419,0
2016-04-21,1.21,1.24,1.09,1.11,709661,0
2016-04-22,1.17,1.195,1.1074,1.11,926935,0
2016-04-25,1.1,1.18,1.1,1.1,475552,0
2016-04-26,1.11,1.18,1.11,1.17,552896,0
2016-04-27,1.2,1.21,0.99,1.12,2193720,0
2016-04-28,1.12,1.2,1.1,1.2,758103,0
2016-04-29,1.22,1.3,1.21,1.265,969375,0
2016-05-02,1.31,1.31,1.2,1.22,713477,0
2016-05-03,1.21,1.25,1.16,1.17,643080,0
2016-05-04,1.17,1.23,1.1,1.16,622097,0
2016-05-05,1.17,1.22,1.14,1.21,382298,0
2016-05-06,1.21,1.26,1.18,1.23,396214,0
2016-05-09,1.21,1.21,1.11,1.15,469650,0
2016-05-10,1.15,1.19,1.13,1.19,217901,0
2016-05-11,1.21,1.26,1.18,1.23,469041,0
2016-05-12,1.15,1.23,1.14,1.18,403986,0
2016-05-13,1.18,1.18,1.1499,1.17,254869,0
2016-05-16,1.19,1.23,1.1799,1.22,366108,0
2016-05-17,1.23,1.42,1.23,1.4,1096882,0
2016-05-18,1.38,1.42,1.22,1.24,1080794,0
2016-05-19,1.18,1.24,1.12,1.23,1254207,0
2016-05-20,1.26,1.28,1.2,1.22,506146,0
2016-05-23,1.2,1.25,1.18,1.25,262328,0
2016-05-24,1.24,1.24,1.1,1.1,942164,0
2016-05-25,1.09,1.165,1.02,1.09,937442,0
2016-05-26,1.13,1.17,1.12,1.13,288885,0
2016-05-27,1.12,1.14,1.08,1.09,262349,0
2016-05-31,1.07,1.11,1.03,1.07,587242,0
2016-06-01,1.12,1.12,1.03,1.05,326944,0
2016-06-02,1.05,1.09,1.04,1.06,259133,0
2016-06-03,1.11,1.22,1.1,1.19,645203,0
2016-06-06,1.2,1.27,1.2,1.27,453522,0
2016-06-07,1.27,1.28,1.19,1.19,330947,0
2016-06-08,1.32,1.36,1.27,1.31,728515,0
2016-06-09,1.31,1.38,1.28,1.36,501958,0
2016-06-10,1.39,1.4,1.3,1.3,388518,0
2016-06-13,1.34,1.38,1.28,1.29,370704,0
2016-06-14,1.29,1.29,1.21,1.25,314718,0
2016-06-15,1.26,1.33,1.25,1.29,393043,0
2016-06-16,1.35,1.4415,1.28,1.38,1194559,0
2016-06-17,1.41,1.41,1.21,1.21,697943,0
2016-06-20,1.25,1.3399,1.24,1.32,442744,0
2016-06-21,1.3,1.35,1.25,1.26,496675,0
2016-06-22,1.26,1.27,1.23,1.25,222371,0
2016-06-23,1.25,1.3,1.24,1.27,226359,0
2016-06-24,1.35,1.41,1.32,1.35,563471,0
2016-06-27,1.37,1.42,1.31,1.35,421108,0
2016-06-28,1.32,1.39,1.32,1.39,344345,0
2016-06-29,1.43,1.5899,1.42,1.55,1209803,0
2016-06-30,1.56,1.66,1.51,1.63,1212005,0
2016-07-01,1.73,1.88,1.69,1.88,1418130,0
2016-07-05,1.9,1.98,1.83,1.94,1299005,0
2016-07-06,1.98,1.99,1.75,1.84,1816523,0
2016-07-07,1.86,1.86,1.67,1.73,949785,0
2016-07-08,1.77,1.87,1.7,1.83,727011,0
2016-07-11,1.83,1.98,1.83,1.94,1092109,0
2016-07-12,1.97,1.97,1.83,1.87,921890,0
2016-07-13,1.93,2.05,1.88,2.04,779458,0
2016-07-14,1.97,2.07,1.91,2,751369,0
2016-07-15,1.99,2.02,1.88,1.92,577596,0
2016-07-18,1.92,1.92,1.86,1.9,392014,0
2016-07-19,1.88,1.88,1.6801,1.75,880964,0
2016-07-20,1.65,1.69,1.56,1.63,1123516,0
2016-07-21,1.63,1.77,1.6,1.7,655497,0
2016-07-22,1.67,1.72,1.61,1.63,524635,0
2016-07-25,1.59,1.649,1.52,1.6,614569,0
2016-07-26,1.63,1.729,1.6172,1.68,510803,0
2016-07-27,1.76,1.82,1.7,1.82,755724,0
2016-07-28,1.9,1.96,1.81,1.83,1152113,0
2016-07-29,1.91,1.93,1.8543,1.91,559824,0
2016-08-01,1.91,1.97,1.86,1.96,583833,0
2016-08-02,2,2.2,1.99,2.13,1314888,0
2016-08-03,2.14,2.15,2.01,2.04,686927,0
2016-08-04,2.08,2.155,2.07,2.14,622258,0
2016-08-05,2.01,2.14,1.92,2.14,842088,0
2016-08-08,2.14,2.3,2.064,2.3,901123,0
2016-08-09,2.3,2.45,2.25,2.26,933744,0
2016-08-10,2.37,2.44,2.31,2.35,671818,0
2016-08-11,2.37,2.54,2.26,2.28,1307275,0
2016-08-12,2.37,2.43,2.19,2.22,809958,0
2016-08-15,2.24,2.38,2.22,2.38,797858,0
2016-08-16,2.46,2.46,2.27,2.3,801125,0
2016-08-17,2.26,2.36,2.05,2.17,1228042,0
2016-08-18,2.21,2.21,2.12,2.15,672431,0
2016-08-19,2.06,2.06,1.88,1.94,1653003,0
2016-08-22,1.91,2,1.83,1.97,1051315,0
2016-08-23,1.99,2.02,1.9,1.95,451356,0
2016-08-24,1.9,1.915,1.75,1.77,1248449,0
2016-08-25,1.74,1.91,1.74,1.85,722969,0
2016-08-26,1.93,2.04,1.82,1.87,1408015,0
2016-08-29,1.87,1.94,1.8,1.91,484343,0
2016-08-30,1.91,1.92,1.72,1.78,565572,0
2016-08-31,1.75,1.79,1.62,1.68,991288,0
2016-09-01,1.67,1.85,1.65,1.84,601188,0
2016-09-02,1.9,2.05,1.84,1.96,861047,0
2016-09-06,2.02,2.19,1.99,2.14,1457825,0
2016-09-07,2.15,2.18,2.0528,2.18,577638,0
2016-09-08,2.19,2.19,2.07,2.12,507730,0
2016-09-09,2.11,2.11,1.93,1.96,825511,0
2016-09-12,1.9,2.12,1.801,2.02,849581,0
2016-09-13,2.04,2.04,1.81,1.93,965113,0
2016-09-14,1.94,1.99,1.905,1.96,391664,0
2016-09-15,1.97,1.99,1.87,1.9,314376,0
2016-09-16,1.85,1.96,1.84,1.94,413912,0
2016-09-19,2.02,2.02,1.81,1.83,635181,0
2016-09-20,1.83,1.8329,1.76,1.78,482199,0
2016-09-21,1.82,1.95,1.77,1.95,796528,0
2016-09-22,2.01,2.059,1.8,1.85,1090061,0
2016-09-23,1.85,1.87,1.75,1.77,618327,0
2016-09-26,1.76,1.81,1.64,1.68,857955,0
2016-09-27,1.65,1.75,1.65,1.74,383448,0
2016-09-28,1.76,1.81,1.71,1.79,493323,0
2016-09-29,1.78,1.8,1.74,1.77,205772,0
2016-09-30,1.8,1.81,1.73,1.78,218035,0
2016-10-03,1.79,1.79,1.7,1.77,218588,0
2016-10-04,1.73,1.73,1.54,1.64,1082713,0
2016-10-05,1.59,1.67,1.5,1.58,674344,0
2016-10-06,1.5,1.54,1.45,1.5,674494,0
2016-10-07,1.54,1.62,1.5,1.57,470549,0
2016-10-10,1.63,1.65,1.59,1.61,192778,0
2016-10-11,1.6,1.61,1.5,1.52,204129,0
2016-10-12,1.52,1.58,1.5,1.58,135714,0
2016-10-13,1.58,1.61,1.53,1.61,222237,0
2016-10-14,1.6,1.62,1.55,1.57,184043,0
2016-10-17,1.57,1.6,1.52,1.56,202716,0
2016-10-18,1.6,1.76,1.575,1.75,571596,0
2016-10-19,1.79,1.905,1.78,1.86,563219,0
2016-10-20,1.86,1.9,1.8,1.83,430950,0
2016-10-21,1.84,1.85,1.78,1.82,181143,0
2016-10-24,1.82,1.87,1.68,1.7,418808,0
2016-10-25,1.72,1.8,1.69,1.72,564707,0
2016-10-26,1.71,1.79,1.69,1.79,290518,0
2016-10-27,1.79,1.85,1.74,1.75,213179,0
2016-10-28,1.75,1.85,1.75,1.83,314841,0
2016-10-31,1.84,1.84,1.73,1.76,222479,0
2016-11-01,1.82,1.85,1.79,1.81,245305,0
2016-11-02,1.89,1.96,1.85,1.87,526310,0
2016-11-03,1.9,1.9701,1.86,1.93,500555,0
2016-11-04,1.96,1.96,1.81,1.86,235454,0
2016-11-07,1.83,1.84,1.69,1.77,460859,0
2016-11-08,1.8,1.87,1.695,1.77,400245,0
2016-11-09,1.87,1.91,1.77,1.83,507509,0
2016-11-10,1.72,1.8,1.55,1.62,1144943,0
2016-11-11,1.71,1.7924,1.51,1.52,2036024,0
2016-11-14,1.5,1.56,1.27,1.52,1817776,0
2016-11-15,1.52,1.65,1.51,1.65,390466,0
2016-11-16,1.68,1.681,1.6,1.65,429885,0
2016-11-17,1.66,1.66,1.48,1.51,854023,0
2016-11-18,1.51,1.55,1.44,1.53,834154,0
2016-11-21,1.53,1.59,1.46,1.51,419341,0
2016-11-22,1.52,1.52,1.43,1.46,496346,0
2016-11-23,1.37,1.4,1.275,1.36,861456,0
2016-11-25,1.32,1.36,1.3,1.31,286426,0
2016-11-28,1.36,1.39,1.32,1.39,437022,0
2016-11-29,1.37,1.38,1.31,1.34,289289,0
2016-11-30,1.37,1.38,1.28,1.3,661921,0
2016-12-01,1.3,1.32,1.21,1.3,641805,0
2016-12-02,1.29,1.39,1.28,1.39,463986,0
2016-12-05,1.4,1.44,1.34,1.42,505852,0
2016-12-06,1.42,1.44,1.36,1.4,221998,0
2016-12-07,1.41,1.45,1.38,1.4,485315,0
2016-12-08,1.42,1.5,1.42,1.47,420749,0
2016-12-09,1.47,1.474,1.37,1.37,379188,0
2016-12-12,1.41,1.4593,1.38,1.43,272737,0
2016-12-13,1.44,1.44,1.4,1.43,174537,0
2016-12-14,1.44,1.459,1.36,1.37,303371,0
2016-12-15,1.29,1.31,1.22,1.25,844368,0
2016-12-16,1.24,1.33,1.23,1.33,476792,0
2016-12-19,1.3,1.31,1.18,1.19,680275,0
2016-12-20,1.16,1.25,1.1,1.22,747711,0
2016-12-21,1.22,1.27,1.19,1.25,306901,0
2016-12-22,1.25,1.2671,1.23,1.24,276539,0
2016-12-23,1.25,1.26,1.21,1.22,193364,0
2016-12-27,1.22,1.29,1.21,1.26,313629,0
2016-12-28,1.23,1.4,1.22,1.4,765678,0
2016-12-29,1.43,1.5,1.41,1.44,683508,0
2016-12-30,1.47,1.55,1.33,1.35,752462,0
2017-01-03,1.39,1.55,1.37,1.51,608950,0
2017-01-04,1.55,1.55,1.48,1.5,532762,0
2017-01-05,1.55,1.72,1.55,1.67,970224,0
2017-01-06,1.64,1.72,1.61,1.665,474642,0
2017-01-09,1.71,1.8,1.68,1.69,541060,0
2017-01-10,1.7,1.78,1.69,1.74,346402,0
2017-01-11,1.74,1.84,1.65,1.76,870768,0
2017-01-12,1.81,1.84,1.65,1.71,760363,0
2017-01-13,1.7,1.85,1.67,1.83,776048,0
2017-01-17,1.89,1.91,1.83,1.87,619219,0
2017-01-18,1.87,1.89,1.75,1.78,399813,0
2017-01-19,1.72,1.76,1.66,1.72,589471,0
2017-01-20,1.73,1.77,1.69,1.76,253449,0
2017-01-23,1.8,1.84,1.72,1.76,333365,0
2017-01-24,1.76,1.8149,1.71,1.75,406885,0
2017-01-25,1.69,1.74,1.68,1.72,277406,0
2017-01-26,1.65,1.73,1.64,1.69,431729,0
2017-01-27,1.68,1.74,1.66,1.72,293360,0
2017-01-30,1.77,1.79,1.695,1.72,356054,0
2017-01-31,1.79,1.89,1.74,1.87,784993,0
2017-02-01,1.83,1.91,1.81,1.91,576481,0
2017-02-02,1.97,2.04,1.9,1.93,882412,0
2017-02-03,1.99,2,1.85,1.9,609855,0
2017-02-06,1.96,1.99,1.87,1.99,482433,0
2017-02-07,2.01,2.02,1.92,1.98,540407,0
2017-02-08,2.01,2.02,1.92,1.96,423010,0
2017-02-09,1.98,1.98,1.8,1.88,445988,0
2017-02-10,1.86,1.96,1.83,1.95,428245,0
2017-02-13,1.92,1.9261,1.855,1.87,319683,0
2017-02-14,1.91,1.95,1.82,1.86,336242,0
2017-02-15,1.84,1.86,1.81,1.86,301064,0
2017-02-16,1.87,1.98,1.85,1.94,627385,0
2017-02-17,1.94,1.942,1.87,1.89,289628,0
2017-02-21,1.89,1.91,1.85,1.88,331451,0
2017-02-22,1.88,1.89,1.68,1.78,698313,0
2017-02-23,1.85,1.85,1.72,1.77,411294,0
2017-02-24,1.8,1.85,1.76,1.83,468271,0
2017-02-27,1.83,1.83,1.66,1.67,624462,0
2017-02-28,1.68,1.72,1.61,1.67,452147,0
2017-03-01,1.63,1.69,1.57,1.67,438330,0
2017-03-02,1.58,1.6481,1.5,1.5,964336,0
2017-03-03,1.47,1.57,1.47,1.55,532194,0
2017-03-06,1.57,1.58,1.37,1.47,914919,0
2017-03-07,1.45,1.47,1.39,1.45,612603,0
2017-03-08,1.41,1.43,1.31,1.35,730328,0
2017-03-09,1.35,1.39,1.33,1.37,380919,0
2017-03-10,1.36,1.44,1.36,1.42,417255,0
2017-03-13,1.41,1.56,1.41,1.52,484640,0
2017-03-14,1.52,1.54,1.45,1.47,352144,0
2017-03-15,1.48,1.6,1.44,1.57,445304,0
2017-03-16,1.62,1.64,1.55,1.6,482080,0
2017-03-17,1.61,1.62,1.53,1.56,293826,0
2017-03-20,1.58,1.58,1.51,1.57,284309,0
2017-03-21,1.6,1.678,1.58,1.67,390058,0
2017-03-22,1.67,1.68,1.58,1.64,428343,0
2017-03-23,1.65,1.66,1.58,1.6,247518,0
2017-03-24,1.6,1.7,1.58,1.66,533497,0
2017-03-27,1.72,1.72,1.627,1.7,404930,0
2017-03-28,1.7,1.74,1.57,1.63,580275,0
2017-03-29,1.57,1.69,1.57,1.66,421862,0
2017-03-30,1.66,1.66,1.55,1.59,459842,0
2017-03-31,1.58,1.58,1.5,1.53,521691,0
2017-04-03,1.53,1.56,1.5,1.54,150842,0
2017-04-04,1.53,1.59,1.51,1.57,363069,0
2017-04-05,1.57,1.58,1.5,1.57,319381,0
2017-04-06,1.57,1.61,1.55,1.58,259328,0
2017-04-07,1.61,1.61,1.52,1.54,315249,0
2017-04-10,1.53,1.55,1.5,1.52,191225,0
2017-04-11,1.52,1.5701,1.515,1.56,669700,0
2017-04-12,1.56,1.56,1.51,1.56,239458,0
2017-04-13,1.56,1.56,1.52,1.54,294799,0
2017-04-17,1.56,1.56,1.51,1.53,292339,0
2017-04-18,1.54,1.56,1.51,1.55,218105,0
2017-04-19,1.53,1.53,1.42,1.43,519420,0
2017-04-20,1.46,1.51,1.42,1.51,230714,0
2017-04-21,1.52,1.56,1.5,1.52,170458,0
2017-04-24,1.51,1.51,1.44,1.46,224479,0
2017-04-25,1.42,1.44,1.4,1.43,343751,0
2017-04-26,1.42,1.43,1.36,1.43,262549,0
2017-04-27,1.42,1.42,1.37,1.38,213311,0
2017-04-28,1.4,1.44,1.38,1.43,265638,0
2017-05-01,1.41,1.42,1.32,1.36,247461,0
2017-05-02,1.36,1.37,1.33,1.35,169957,0
2017-05-03,1.35,1.36,1.31,1.34,225974,0
2017-05-04,1.3,1.31,1.25,1.27,316369,0
2017-05-05,1.27,1.4,1.27,1.4,426121,0
2017-05-08,1.39,1.39,1.34,1.37,135426,0
2017-05-09,1.33,1.36,1.31,1.34,196781,0
2017-05-10,1.35,1.4282,1.35,1.4,219284,0
2017-05-11,1.4,1.42,1.315,1.32,341030,0
2017-05-12,1.36,1.38,1.32,1.38,242777,0
2017-05-15,1.44,1.44,1.34,1.38,350719,0
2017-05-16,1.44,1.46,1.34,1.4,412694,0
2017-05-17,1.42,1.46,1.36,1.38,285312,0
2017-05-18,1.4,1.43,1.26,1.33,372182,0
2017-05-19,1.34,1.34,1.3,1.31,132895,0
2017-05-22,1.31,1.45,1.31,1.41,330935,0
2017-05-23,1.41,1.435,1.33,1.35,292817,0
2017-05-24,1.34,1.3699,1.28,1.32,374045,0
2017-05-25,1.32,1.35,1.27,1.32,294386,0
2017-05-26,1.34,1.35,1.29,1.32,210681,0
2017-05-30,1.3,1.32,1.268,1.27,180174,0
2017-05-31,1.26,1.3,1.26,1.3,169418,0
2017-06-01,1.29,1.35,1.27,1.3,223855,0
2017-06-02,1.3,1.3376,1.27,1.28,106636,0
2017-06-05,1.28,1.3,1.25,1.26,224824,0
2017-06-06,1.31,1.35,1.26,1.29,448817,0
2017-06-07,1.3,1.33,1.27,1.31,248783,0
2017-06-08,1.31,1.33,1.26,1.28,165227,0
2017-06-09,1.26,1.33,1.25,1.26,339272,0
2017-06-12,1.26,1.28,1.25,1.28,211650,0
2017-06-13,1.28,1.36,1.28,1.35,361115,0
2017-06-14,1.36,1.385,1.32,1.32,482810,0
2017-06-15,1.31,1.37,1.3,1.37,290593,0
2017-06-16,1.36,1.5,1.33,1.33,878151,0
2017-06-19,1.37,1.43,1.332,1.39,411554,0
2017-06-20,1.38,1.38,1.2605,1.29,392842,0
2017-06-21,1.3,1.31,1.26,1.3,379752,0
2017-06-22,1.3,1.34,1.29,1.3,290854,0
2017-06-23,1.32,1.36,1.3,1.36,359289,0
2017-06-26,1.35,1.38,1.33,1.38,115953,0
2017-06-27,1.38,1.42,1.34,1.35,184963,0
2017-06-28,1.38,1.38,1.311,1.34,109953,0
2017-06-29,1.34,1.35,1.3003,1.315,134689,0
2017-06-30,1.31,1.35,1.31,1.32,44692,0
2017-07-03,1.3,1.3035,1.28,1.29,87540,0
2017-07-05,1.27,1.31,1.27,1.31,186351,0
2017-07-06,1.3,1.31,1.28,1.3,135168,0
2017-07-07,1.29,1.29,1.253,1.27,179575,0
2017-07-10,1.27,1.32,1.26,1.315,156053,0
2017-07-11,1.31,1.35,1.3,1.34,178092,0
2017-07-12,1.35,1.36,1.3,1.31,226546,0
2017-07-13,1.31,1.33,1.28,1.29,100430,0
2017-07-14,1.31,1.34,1.3,1.31,106652,0
2017-07-17,1.34,1.36,1.32,1.36,193227,0
2017-07-18,1.36,1.38,1.35,1.35,220220,0
2017-07-19,1.35,1.39,1.35,1.367,107974,0
2017-07-20,1.36,1.38,1.35,1.36,170665,0
2017-07-21,1.37,1.375,1.31,1.32,281206,0
2017-07-24,1.31,1.35,1.3,1.3,219634,0
2017-07-25,1.3,1.34,1.3,1.32,180327,0
2017-07-26,1.31,1.39,1.3,1.38,389546,0
2017-07-27,1.4,1.4,1.34,1.35,104744,0
2017-07-28,1.34,1.37,1.32,1.35,85472,0
2017-07-31,1.36,1.47,1.35,1.35,469154,0
2017-08-01,1.35,1.41,1.34,1.395,266347,0
2017-08-02,1.39,1.42,1.36,1.37,133911,0
2017-08-03,1.36,1.37,1.35,1.35,82862,0
2017-08-04,1.3514,1.3557,1.3,1.33,318563,0
2017-08-07,1.31,1.4,1.3,1.36,195694,0
2017-08-08,1.33,1.35,1.3,1.33,205976,0
2017-08-09,1.35,1.37,1.33,1.33,189658,0
2017-08-10,1.37,1.41,1.35,1.38,305157,0
2017-08-11,1.4,1.41,1.35,1.38,131467,0
2017-08-14,1.36,1.4,1.35,1.38,152356,0
2017-08-15,1.37,1.4076,1.35,1.37,292834,0
2017-08-16,1.36,1.47,1.36,1.435,284981,0
2017-08-17,1.43,1.46,1.4,1.4,118389,0
2017-08-18,1.45,1.47,1.42,1.43,161096,0
2017-08-21,1.45,1.49,1.43,1.46,175172,0
2017-08-22,1.46,1.46,1.4,1.4,94106,0
2017-08-23,1.4,1.44,1.38,1.41,103911,0
2017-08-24,1.43,1.44,1.4,1.42,140605,0
2017-08-25,1.42,1.435,1.4,1.41,132781,0
2017-08-28,1.47,1.61,1.45,1.59,901126,0
2017-08-29,1.67,1.67,1.57,1.6,459166,0
2017-08-30,1.62,1.68,1.5739,1.66,450433,0
2017-08-31,1.68,1.75,1.6706,1.75,387535,0
2017-09-01,1.77,1.79,1.67,1.75,233737,0
2017-09-05,1.8,1.85,1.76,1.79,505424,0
2017-09-06,1.79,1.83,1.7,1.74,276690,0
2017-09-07,1.74,1.85,1.7201,1.82,602669,0
2017-09-08,1.82,1.83,1.7,1.74,304740,0
2017-09-11,1.73,1.73,1.64,1.65,369107,0
2017-09-12,1.64,1.69,1.6243,1.685,142642,0
2017-09-13,1.69,1.7,1.63,1.65,246227,0
2017-09-14,1.65,1.69,1.64,1.64,171446,0
2017-09-15,1.62,1.65,1.46,1.51,1466547,0
2017-09-18,1.51,1.55,1.48,1.505,282906,0
2017-09-19,1.49,1.54,1.49,1.53,250320,0
2017-09-20,1.56,1.59,1.51,1.59,422943,0
2017-09-21,1.59,1.59,1.49,1.5,432028,0
2017-09-22,1.5,1.565,1.49,1.555,221678,0
2017-09-25,1.54,1.58,1.53,1.55,281831,0
2017-09-26,1.53,1.55,1.51,1.53,120391,0
2017-09-27,1.5,1.53,1.47,1.475,153973,0
2017-09-28,1.46,1.51,1.46,1.495,106421,0
2017-09-29,1.48,1.48,1.45,1.45,107484,0
2017-10-02,1.45,1.48,1.431,1.45,140648,0
2017-10-03,1.47,1.5,1.46,1.49,119706,0
2017-10-04,1.5,1.5,1.45,1.46,161521,0
2017-10-05,1.46,1.49,1.46,1.49,183374,0
2017-10-06,1.49,1.52,1.45,1.51,236995,0
2017-10-09,1.52,1.568,1.5132,1.54,224266,0
2017-10-10,1.56,1.57,1.5,1.5,191628,0
2017-10-11,1.51,1.52,1.49,1.51,70251,0
2017-10-12,1.51,1.52,1.49,1.49,94222,0
2017-10-13,1.5,1.5,1.46,1.48,211650,0
2017-10-16,1.5,1.5,1.4,1.4,268947,0
2017-10-17,1.42,1.42,1.27,1.37,343400,0
2017-10-18,1.39,1.4,1.35,1.37,147192,0
2017-10-19,1.38,1.41,1.37,1.39,178015,0
2017-10-20,1.38,1.38,1.31,1.32,402346,0
2017-10-23,1.31,1.37,1.31,1.34,310355,0
2017-10-24,1.3493,1.3493,1.26,1.26,417073,0
2017-10-25,1.27,1.2785,1.21,1.21,344207,0
2017-10-26,1.22,1.23,1.16,1.16,314579,0
2017-10-27,1.16,1.23,1.15,1.16,570676,0
2017-10-30,1.16,1.19,1.1,1.11,409942,0
2017-10-31,1.1,1.25,1.1,1.23,365892,0
2017-11-01,1.29,1.29,1.2014,1.26,281523,0
2017-11-02,1.28,1.28,1.2,1.25,214997,0
2017-11-03,1.23,1.25,1.2,1.25,231343,0
2017-11-06,1.27,1.28,1.23,1.2535,226300,0
2017-11-07,1.25,1.2923,1.25,1.27,180228,0
2017-11-08,1.28,1.29,1.2501,1.27,180421,0
2017-11-09,1.25,1.33,1.25,1.32,164743,0
2017-11-10,1.3,1.31,1.26,1.27,147005,0
