Date,Open,High,Low,Close,Volume,OpenInt
2005-02-28,0.28,0.32,0.28,0.28,35500,0
2005-03-01,0.33,0.33,0.33,0.33,2000,0
2005-03-09,0.4,0.4,0.4,0.4,1000,0
2005-03-28,0.4,0.4,0.4,0.4,2000,0
2005-03-31,0.4,0.4,0.4,0.4,1000,0
2005-05-12,0.4,0.4,0.4,0.4,3000,0
2005-05-27,0.38,0.38,0.38,0.38,2000,0
2005-06-22,0.4,0.4,0.4,0.4,15000,0
2005-06-27,0.37,0.39,0.37,0.37,3500,0
2005-07-11,0.42,0.42,0.41,0.42,12000,0
2005-07-27,0.41,0.41,0.41,0.41,3000,0
2005-08-02,0.47,0.47,0.47,0.47,1000,0
2005-08-03,0.45,0.45,0.45,0.45,1000,0
2005-08-09,0.47,0.47,0.45,0.47,15000,0
2005-08-10,0.45,0.45,0.41,0.45,21000,0
2005-08-15,0.45,0.45,0.45,0.45,4500,0
2005-08-29,0.43,0.43,0.43,0.43,1000,0
2005-09-09,0.4,0.4,0.4,0.4,5300,0
2005-09-12,0.43,0.43,0.43,0.43,5300,0
2005-09-16,0.48,0.48,0.48,0.48,3000,0
2005-09-19,0.51,0.51,0.51,0.51,2000,0
2005-09-21,0.46,0.46,0.46,0.46,500,0
2005-09-22,0.47,0.47,0.47,0.47,1000,0
2005-09-26,0.52,0.54,0.52,0.52,170000,0
2005-09-27,0.55,0.55,0.55,0.55,1000,0
2005-10-03,0.52,0.52,0.52,0.52,29000,0
2005-10-04,0.46,0.51,0.46,0.46,10200,0
2005-10-05,0.5,0.5,0.5,0.5,4000,0
2005-10-06,0.55,0.55,0.55,0.55,10700,0
2005-10-21,0.51,0.51,0.49,0.51,1500,0
2005-10-25,0.5,0.53,0.5,0.5,18000,0
2005-10-27,0.54,0.54,0.54,0.54,10000,0
2005-10-28,0.52,0.52,0.52,0.52,2000,0
2005-10-31,0.54,0.54,0.54,0.54,15000,0
2005-11-01,0.56,0.56,0.56,0.56,6800,0
2005-11-02,0.57,0.57,0.56,0.57,4000,0
2005-11-03,0.55,0.57,0.55,0.55,10000,0
2005-11-04,0.58,0.58,0.58,0.58,3000,0
2005-11-07,0.58,0.58,0.55,0.58,25500,0
2005-11-09,0.59,0.59,0.57,0.59,21000,0
2005-11-10,0.58,0.58,0.58,0.58,1000,0
2005-11-16,0.55,0.55,0.55,0.55,1000,0
2005-11-17,0.56,0.56,0.55,0.56,40000,0
2005-11-18,0.55,0.55,0.55,0.55,3000,0
2005-11-21,0.57,0.57,0.57,0.57,5000,0
2005-11-22,0.55,0.55,0.55,0.55,28000,0
2005-11-28,0.55,0.55,0.55,0.55,6000,0
2005-11-29,0.55,0.55,0.55,0.55,1750,0
2005-11-30,0.51,0.51,0.51,0.51,4500,0
2005-12-01,0.65,0.73,0.57,0.65,173500,0
2005-12-02,0.69,0.73,0.65,0.69,348545,0
2005-12-05,0.73,0.77,0.64,0.73,231890,0
2005-12-06,0.83,0.87,0.78,0.83,143533,0
2005-12-07,0.84,0.95,0.82,0.84,117615,0
2005-12-08,0.83,0.9,0.77,0.83,41100,0
2005-12-09,0.79,0.83,0.79,0.79,34100,0
2005-12-12,0.78,0.85,0.73,0.78,44680,0
2005-12-13,0.77,0.77,0.72,0.77,42000,0
2005-12-14,0.78,0.78,0.75,0.78,7200,0
2005-12-15,0.77,0.77,0.77,0.77,1500,0
2005-12-16,0.9,0.9,0.82,0.9,9100,0
2005-12-19,0.94,0.98,0.92,0.94,43745,0
2005-12-20,0.9,0.94,0.85,0.9,11752,0
2005-12-21,0.8,0.84,0.8,0.8,38500,0
2005-12-22,0.83,0.83,0.81,0.83,13000,0
2005-12-23,0.84,0.9,0.83,0.84,34750,0
2005-12-28,0.93,0.93,0.84,0.93,65100,0
2005-12-29,0.97,1.18,0.95,0.97,6800,0
2005-12-30,0.97,1.02,0.95,0.97,66925,0
2006-01-03,0.97,1.04,0.96,0.97,70900,0
2006-01-04,0.99,0.99,0.93,0.99,57150,0
2006-01-05,0.92,0.97,0.91,0.92,40100,0
2006-01-06,0.95,0.96,0.88,0.95,57000,0
2006-01-09,0.99,1.01,0.86,0.99,55275,0
2006-01-10,0.9,0.98,0.87,0.9,28200,0
2006-01-11,0.9,0.91,0.85,0.9,26000,0
2006-01-12,0.86,0.88,0.84,0.86,43400,0
2006-01-13,0.79,0.85,0.79,0.79,10500,0
2006-01-17,0.78,0.82,0.68,0.78,148095,0
2006-01-18,0.8,0.87,0.76,0.8,66800,0
2006-01-19,0.84,0.88,0.78,0.84,21460,0
2006-01-20,0.86,0.92,0.81,0.86,30525,0
2006-01-23,0.79,0.88,0.75,0.79,10120,0
2006-01-24,0.79,0.81,0.73,0.79,22200,0
2006-01-25,0.84,0.86,0.8,0.84,17900,0
2006-01-26,0.88,0.88,0.81,0.88,39400,0
2006-01-27,0.94,0.97,0.88,0.94,172250,0
2006-01-30,1.01,1.01,0.93,1.01,83446,0
2006-01-31,1.01,1.05,0.97,1.01,125771,0
2006-02-01,0.89,1,0.89,0.89,33350,0
2006-02-02,0.97,0.97,0.93,0.97,12600,0
2006-02-03,0.95,0.96,0.89,0.95,32750,0
2006-02-06,0.96,0.97,0.89,0.96,90580,0
2006-02-07,0.88,0.9,0.85,0.88,54800,0
2006-02-08,0.88,0.89,0.82,0.88,25400,0
2006-02-09,0.91,0.93,0.88,0.91,60900,0
2006-02-10,0.86,0.9,0.84,0.86,12700,0
2006-02-13,0.85,0.91,0.84,0.85,21500,0
2006-02-14,0.85,0.86,0.8,0.85,8500,0
2006-02-15,0.84,0.87,0.83,0.84,23900,0
2006-02-16,0.83,0.83,0.82,0.83,2200,0
2006-02-17,0.86,0.93,0.82,0.86,9139,0
2006-02-21,1.02,1.02,0.96,1.02,98500,0
2006-02-22,1,1.03,0.97,1,12734,0
2006-02-23,1.01,1.01,0.94,1.01,37600,0
2006-02-24,0.93,1.03,0.93,0.93,21300,0
2006-02-27,1.01,1.02,0.95,1.01,36907,0
2006-02-28,1.01,1.01,0.98,1.01,22000,0
2006-03-01,1.07,1.07,0.99,1.07,13000,0
2006-03-02,1.22,1.23,1.11,1.22,38700,0
2006-03-03,1.25,1.34,1.2,1.25,154700,0
2006-03-06,1.23,1.35,1.07,1.23,41810,0
2006-03-07,1.13,1.15,1.08,1.13,6652,0
2006-03-08,1.05,1.08,0.94,1.05,335648,0
2006-03-09,1.01,1.06,0.98,1.01,16200,0
2006-03-10,1.04,1.04,1,1.04,18000,0
2006-03-13,1.1,1.13,1.04,1.1,144032,0
2006-03-14,1.13,1.16,1.1,1.13,85600,0
2006-03-15,1.14,1.16,1.08,1.14,77685,0
2006-03-16,1.1,1.16,1.07,1.1,24700,0
2006-03-17,1.1,1.15,1.06,1.1,11300,0
2006-03-20,1.06,1.15,1.04,1.06,30200,0
2006-03-21,1.07,1.07,0.95,1.07,44390,0
2006-03-22,1.18,1.18,1.12,1.18,25000,0
2006-03-23,1.18,1.22,1.12,1.18,105400,0
2006-03-24,1.17,1.2,1.15,1.17,75400,0
2006-03-27,1.32,1.36,1.17,1.32,157975,0
2006-03-28,1.38,1.4,1.3,1.38,52525,0
2006-03-29,1.47,1.5,1.45,1.47,111900,0
2006-03-30,1.47,1.48,1.4,1.47,49800,0
2006-03-31,1.6,1.62,1.45,1.6,71800,0
2006-04-03,1.89,1.98,1.8,1.89,244250,0
2006-04-04,2,2.05,1.91,2,200534,0
2006-04-05,1.93,2.03,1.86,1.93,113200,0
2006-04-06,1.91,1.98,1.9,1.91,87050,0
2006-04-07,1.91,1.95,1.83,1.91,31600,0
2006-04-10,1.74,1.99,1.38,1.74,271416,0
2006-04-11,1.55,1.74,1.55,1.55,91550,0
2006-04-12,1.64,1.72,1.56,1.64,69540,0
2006-04-13,1.65,1.66,1.6,1.65,8900,0
2006-04-17,1.67,1.81,1.67,1.67,128980,0
2006-04-18,1.84,1.89,1.74,1.84,196070,0
2006-04-19,1.79,1.92,1.79,1.79,54820,0
2006-04-20,1.74,1.85,1.71,1.74,113725,0
2006-04-21,1.69,1.78,1.68,1.69,72410,0
2006-04-24,1.68,1.71,1.62,1.68,229000,0
2006-04-25,1.82,1.82,1.65,1.82,66700,0
2006-04-26,2,2,1.83,2,15700,0
2006-04-27,1.9,2.01,1.85,1.9,96780,0
2006-04-28,1.96,1.96,1.9,1.96,38150,0
2006-05-01,1.92,2.08,1.91,1.92,41570,0
2006-05-02,2.01,2.1,1.96,2.01,47900,0
2006-05-03,2.01,2.4,1.95,2.01,404652,0
2006-05-04,2.09,2.09,2,2.09,270730,0
2006-05-05,2.07,2.16,2.02,2.07,156500,0
2006-05-08,2.15,2.16,2,2.15,109145,0
2006-05-09,2.13,2.24,2.09,2.13,79400,0
2006-05-10,2.09,2.17,2.09,2.09,40450,0
2006-05-11,2.03,2.2,2.03,2.03,43680,0
2006-05-12,2.1,2.1,1.97,2.1,75870,0
2006-05-15,1.78,2.04,1.75,1.78,73350,0
2006-05-16,1.77,1.87,1.69,1.77,107845,0
2006-05-17,1.65,1.87,1.64,1.65,119875,0
2006-05-18,1.63,1.67,1.51,1.63,127140,0
2006-05-19,1.64,1.66,1.55,1.64,53522,0
2006-05-23,1.7,1.79,1.65,1.7,78975,0
2006-05-24,1.62,1.75,1.58,1.62,38800,0
2006-05-25,1.64,1.64,1.56,1.64,75362,0
2006-05-26,1.77,1.77,1.66,1.77,34384,0
2006-05-30,1.69,1.77,1.68,1.69,44275,0
2006-05-31,1.6,1.69,1.58,1.6,34560,0
2006-06-01,1.53,1.62,1.5,1.53,102859,0
2006-06-02,1.58,1.65,1.55,1.58,22900,0
2006-06-05,1.75,1.75,1.58,1.75,127650,0
2006-06-06,1.57,1.73,1.53,1.57,44400,0
2006-06-07,1.55,1.63,1.5,1.55,55320,0
2006-06-08,1.5,1.56,1.45,1.5,66125,0
2006-06-09,1.5,1.57,1.5,1.5,34800,0
2006-06-12,1.44,1.55,0.58,1.44,72900,0
2006-06-13,1.25,1.44,1.25,1.25,120233,0
2006-06-14,1.39,1.46,1.34,1.39,54342,0
2006-06-15,1.61,1.62,1.48,1.61,42500,0
2006-06-16,1.5,1.65,1.47,1.5,71720,0
2006-06-19,1.4,1.5,1.34,1.4,69880,0
2006-06-20,1.46,1.51,1.37,1.46,30000,0
2006-06-21,1.45,1.65,1.45,1.45,42660,0
2006-06-22,1.51,1.54,1.44,1.51,40250,0
2006-06-23,1.58,1.6,1.54,1.58,24000,0
2006-06-26,1.6,1.6,1.52,1.6,170767,0
2006-06-27,1.54,1.62,1.54,1.54,70919,0
2006-06-28,1.56,1.6,1.54,1.56,34019,0
2006-06-29,1.57,1.6,1.55,1.57,18100,0
2006-06-30,1.56,1.61,1.52,1.56,28800,0
2006-07-05,1.58,1.59,1.52,1.58,84455,0
2006-07-06,1.56,1.57,1.5,1.56,12900,0
2006-07-07,1.54,1.56,1.48,1.54,17550,0
2006-07-10,1.45,1.5,1.4,1.45,19250,0
2006-07-11,1.39,1.43,1.37,1.39,48500,0
2006-07-12,1.39,1.4,1.34,1.39,43600,0
2006-07-13,1.33,1.39,1.33,1.33,20600,0
2006-07-14,1.36,1.38,1.32,1.36,35540,0
2006-07-17,1.34,1.37,1.33,1.34,20500,0
2006-07-18,1.31,1.35,1.29,1.31,58700,0
2006-07-19,1.33,1.38,1.28,1.33,67975,0
2006-07-20,1.33,1.36,1.33,1.33,9300,0
2006-07-21,1.4,1.4,1.36,1.4,16700,0
2006-07-24,1.33,1.4,1.31,1.33,38700,0
2006-07-25,1.31,1.32,1.29,1.31,19600,0
2006-07-26,1.32,1.37,1.31,1.32,20350,0
2006-07-27,1.37,1.38,1.31,1.37,41800,0
2006-07-28,1.35,1.38,1.32,1.35,45365,0
2006-07-31,1.4,1.42,1.37,1.4,16100,0
2006-08-01,1.38,1.41,1.38,1.38,121050,0
2006-08-02,1.48,1.48,1.39,1.48,173600,0
2006-08-03,1.46,1.5,1.43,1.46,12100,0
2006-08-04,1.57,1.6,1.51,1.57,5500,0
2006-08-08,1.61,1.68,1.59,1.61,28165,0
2006-08-09,1.72,1.73,1.66,1.72,11525,0
2006-08-10,1.73,1.78,1.68,1.73,12600,0
2006-08-11,1.6,1.74,1.6,1.6,12200,0
2006-08-14,1.52,1.54,1.49,1.52,5800,0
2006-08-15,1.53,1.53,1.47,1.53,12300,0
2006-08-16,1.5,1.56,1.5,1.5,19100,0
2006-08-17,1.48,1.51,1.48,1.48,20700,0
2006-08-18,1.45,1.47,1.39,1.45,40100,0
2006-08-21,1.52,1.53,1.47,1.52,7100,0
2006-08-22,1.52,1.6,1.51,1.52,26700,0
2006-08-23,1.56,1.64,1.54,1.56,34700,0
2006-08-24,1.58,1.6,1.55,1.58,24700,0
2006-08-25,1.55,1.55,1.5,1.55,18100,0
2006-08-28,1.51,1.59,1.49,1.51,83560,0
2006-08-29,1.59,1.59,1.48,1.59,19850,0
2006-08-30,1.66,1.68,1.57,1.66,19900,0
2006-08-31,1.84,1.86,1.66,1.84,28810,0
2006-09-01,1.82,1.97,1.82,1.82,67010,0
2006-09-05,1.93,1.94,1.85,1.93,34050,0
2006-09-06,1.93,1.96,1.92,1.93,20000,0
2006-09-07,1.81,1.95,1.75,1.81,39600,0
2006-09-08,1.89,1.89,1.75,1.89,40825,0
2006-09-11,1.6,1.7,1.57,1.6,40100,0
2006-09-12,1.56,1.6,1.56,1.56,17700,0
2006-09-13,1.65,1.65,1.6,1.65,22050,0
2006-09-14,1.64,1.77,1.64,1.64,32300,0
2006-09-15,1.68,1.73,1.64,1.68,32080,0
2006-09-18,1.71,1.8,1.71,1.71,11925,0
2006-09-19,1.58,1.68,1.58,1.58,57900,0
2006-09-20,1.53,1.6,1.48,1.53,68000,0
2006-09-21,1.51,1.55,1.47,1.51,36300,0
2006-09-22,1.51,1.57,1.51,1.51,21754,0
2006-09-25,1.58,1.62,1.48,1.58,48290,0
2006-09-26,1.58,1.59,1.52,1.58,35230,0
2006-09-27,1.6,1.62,1.57,1.6,28300,0
2006-09-28,1.58,1.61,1.58,1.58,26800,0
2006-09-29,1.54,1.58,1.54,1.54,54300,0
2006-10-02,1.53,1.56,1.5,1.53,25150,0
2006-10-03,1.47,1.53,1.44,1.47,42000,0
2006-10-04,1.4,1.45,1.39,1.4,25000,0
2006-10-05,1.44,1.5,1.41,1.44,22500,0
2006-10-06,1.53,1.55,1.46,1.53,16200,0
2006-10-10,1.52,1.53,1.49,1.52,38100,0
2006-10-11,1.5,1.51,1.47,1.5,33700,0
2006-10-12,1.53,1.53,1.48,1.53,27300,0
2006-10-13,1.55,1.55,1.52,1.55,83500,0
2006-10-16,1.55,1.56,1.49,1.55,57880,0
2006-10-17,1.59,1.69,1.53,1.59,25350,0
2006-10-18,1.64,1.65,1.57,1.64,41960,0
2006-10-19,1.65,1.66,1.61,1.65,50600,0
2006-10-20,1.61,1.66,1.61,1.61,2600,0
2006-10-23,1.61,1.63,1.6,1.61,52550,0
2006-10-24,1.64,1.66,1.6,1.64,183100,0
2006-10-25,1.65,1.7,1.6,1.65,95066,0
2006-10-26,1.74,1.76,1.7,1.74,38450,0
2006-10-27,1.78,1.83,1.74,1.78,20025,0
2006-10-30,1.88,1.88,1.77,1.88,18000,0
2006-10-31,1.81,1.92,1.81,1.81,91984,0
2006-11-01,1.74,1.78,1.74,1.74,9500,0
2006-11-02,1.75,1.78,1.75,1.75,50900,0
2006-11-03,1.9,1.96,1.73,1.9,62725,0
2006-11-06,1.95,1.96,1.82,1.95,66100,0
2006-11-07,1.89,1.96,1.89,1.89,31200,0
2006-11-08,1.83,1.88,1.8,1.83,51500,0
2006-11-09,1.96,2,1.83,1.96,152500,0
2006-11-10,2.21,2.21,1.9,2.21,153700,0
2006-11-13,2.1,2.23,2.02,2.1,127424,0
2006-11-14,2.02,2.2,2.02,2.02,85925,0
2006-11-15,2.03,2.07,2,2.03,26900,0
2006-11-16,2.07,2.12,2.04,2.07,11000,0
2006-11-17,2.07,2.11,2.04,2.07,114400,0
2006-11-20,2.05,2.09,2.03,2.05,107250,0
2006-11-21,2.1,2.11,2.04,2.1,36294,0
2006-11-22,2.1,2.11,2.06,2.1,20775,0
2006-11-24,2.33,2.4,2.1,2.33,72910,0
2006-11-27,2.3,2.48,2.3,2.3,163066,0
2006-11-28,2.37,2.37,2.26,2.37,23000,0
2006-11-29,2.38,2.42,2.33,2.38,51510,0
2006-11-30,2.25,2.4,2.23,2.25,134090,0
2006-12-01,2.2,2.32,2.16,2.2,117740,0
2006-12-04,2.25,2.31,2.2,2.25,147305,0
2006-12-05,2.27,2.32,2.25,2.27,36900,0
2006-12-06,2.18,2.27,2.13,2.18,60478,0
2006-12-07,2.15,2.22,2.13,2.15,37400,0
2006-12-08,2.1,2.19,2.03,2.1,61150,0
2006-12-11,2.1,2.14,2.08,2.1,27500,0
2006-12-12,2.12,2.13,2.05,2.12,27550,0
2006-12-13,1.95,2.09,1.95,1.95,83157,0
2006-12-14,1.96,2.01,1.96,1.96,21746,0
2006-12-15,1.92,1.98,1.87,1.92,66100,0
2006-12-18,1.96,1.98,1.92,1.96,57050,0
2006-12-19,1.96,2.05,1.96,1.96,28300,0
2006-12-20,1.97,2,1.96,1.97,48209,0
2006-12-21,1.95,1.96,1.93,1.95,70800,0
2006-12-22,1.95,1.96,1.91,1.95,37200,0
2006-12-27,1.95,1.99,1.94,1.95,31211,0
2006-12-28,1.96,2.04,1.92,1.96,46100,0
2006-12-29,1.99,2.09,1.96,1.99,74100,0
2007-01-03,2,2.1,2,2,117850,0
2007-01-04,1.9,1.99,1.89,1.9,38600,0
2007-01-05,1.9,1.9,1.75,1.9,32700,0
2007-01-08,1.88,1.96,1.81,1.88,41100,0
2007-01-09,1.83,1.85,1.75,1.83,49835,0
2007-01-10,1.77,1.77,1.7,1.77,79100,0
2007-01-11,1.84,1.9,1.75,1.84,35514,0
2007-01-12,1.98,1.99,1.91,1.98,53300,0
2007-01-16,2.11,2.13,2,2.11,62723,0
2007-01-17,2.11,2.16,2.06,2.11,23900,0
2007-01-18,2.11,2.12,2.04,2.11,16500,0
2007-01-19,2.09,2.1,2.04,2.09,20700,0
2007-01-22,2,2.13,1.97,2,30400,0
2007-01-23,2,2.03,1.96,2,115600,0
2007-01-24,1.99,2.04,1.94,1.99,23950,0
2007-01-25,2.01,2.04,1.95,2.01,94600,0
2007-01-26,1.98,2,1.9,1.98,36792,0
2007-01-29,2,2,1.9,2,63200,0
2007-01-30,1.98,2,1.9,1.98,121700,0
2007-01-31,2.02,2.03,1.97,2.02,48500,0
2007-02-01,1.99,2.06,1.93,1.99,94300,0
2007-02-02,1.91,1.97,1.87,1.91,101400,0
2007-02-05,1.88,1.89,1.83,1.88,98134,0
2007-02-06,1.8,1.88,1.78,1.8,29450,0
2007-02-07,1.77,1.86,1.74,1.77,286280,0
2007-02-08,1.75,1.82,1.72,1.75,110678,0
2007-02-09,1.85,1.97,1.8,1.85,168050,0
2007-02-12,1.8,1.87,1.78,1.8,90700,0
2007-02-13,1.81,1.81,1.77,1.81,52645,0
2007-02-14,1.81,1.85,1.77,1.81,61673,0
2007-02-15,1.79,1.82,1.77,1.79,63000,0
2007-02-16,1.84,1.86,1.78,1.84,38000,0
2007-02-20,1.86,1.93,1.83,1.86,77055,0
2007-02-21,2.04,2.06,1.85,2.04,77100,0
2007-02-22,2.04,2.06,1.99,2.04,732200,0
2007-02-23,2.1,2.12,2,2.1,92200,0
2007-02-26,2.19,2.21,2.08,2.19,678900,0
2007-02-27,1.93,2.13,1.93,1.93,804225,0
2007-02-28,2.01,2.01,1.83,2.01,52900,0
2007-03-01,1.92,2.03,1.86,1.92,106350,0
2007-03-02,1.84,1.9,1.79,1.84,43300,0
2007-03-05,1.77,1.82,1.74,1.77,60285,0
2007-03-06,1.86,1.87,1.8,1.86,34400,0
2007-03-07,1.82,1.87,1.81,1.82,24000,0
2007-03-08,1.8,1.86,1.77,1.8,116920,0
2007-03-09,1.78,1.81,1.75,1.78,128700,0
2007-03-12,1.68,1.8,1.68,1.68,96217,0
2007-03-13,1.6,1.72,1.59,1.6,82350,0
2007-03-14,1.58,1.62,1.5,1.58,131180,0
2007-03-15,1.58,1.62,1.56,1.58,86137,0
2007-03-16,1.65,1.73,1.59,1.65,48650,0
2007-03-19,1.71,1.76,1.69,1.71,39200,0
2007-03-20,1.73,1.79,1.69,1.73,93100,0
2007-03-21,1.68,1.75,1.66,1.68,42750,0
2007-03-22,1.67,1.75,1.66,1.67,129000,0
2007-03-23,1.65,1.72,1.63,1.65,82200,0
2007-03-26,1.6,1.73,1.6,1.6,257488,0
2007-03-27,1.57,1.69,1.57,1.57,171300,0
2007-03-28,1.56,1.64,1.54,1.56,137832,0
2007-03-29,1.64,1.65,1.54,1.64,353600,0
2007-03-30,1.61,1.62,1.55,1.61,41920,0
2007-04-02,1.69,1.73,1.6,1.69,91700,0
2007-04-03,1.8,1.81,1.74,1.8,82200,0
2007-04-04,1.86,1.92,1.75,1.86,561562,0
2007-04-05,1.81,1.83,1.74,1.81,54315,0
2007-04-09,1.77,1.82,1.73,1.77,62800,0
2007-04-10,1.8,1.88,1.76,1.8,112676,0
2007-04-11,1.76,1.89,1.73,1.76,41300,0
2007-04-12,1.76,1.81,1.72,1.76,15900,0
2007-04-13,1.86,1.86,1.75,1.86,48400,0
2007-04-16,1.86,1.95,1.83,1.86,79700,0
2007-04-17,1.85,1.87,1.81,1.85,73200,0
2007-04-18,1.83,1.86,1.8,1.83,40900,0
2007-04-19,1.74,1.83,1.74,1.74,45500,0
2007-04-20,1.82,1.86,1.74,1.82,67700,0
2007-04-23,1.91,1.93,1.8,1.91,84100,0
2007-04-24,1.87,1.92,1.82,1.87,13900,0
2007-04-25,1.87,1.9,1.82,1.87,56500,0
2007-04-26,1.79,1.89,1.79,1.79,31600,0
2007-04-27,1.82,1.9,1.77,1.82,53635,0
2007-04-30,1.62,1.76,1.62,1.62,169245,0
2007-05-01,1.68,1.68,1.54,1.68,100300,0
2007-05-02,1.65,1.68,1.56,1.65,637639,0
2007-05-03,1.57,1.61,1.53,1.57,175500,0
2007-05-04,1.67,1.69,1.55,1.67,136404,0
2007-05-07,1.62,1.66,1.56,1.62,160830,0
2007-05-08,1.52,1.58,1.46,1.52,211000,0
2007-05-09,1.51,1.56,1.51,1.51,83100,0
2007-05-10,1.55,1.58,1.5,1.55,146400,0
2007-05-11,1.59,1.59,1.53,1.59,79425,0
2007-05-14,1.56,1.6,1.54,1.56,21152,0
2007-05-15,1.56,1.62,1.55,1.56,72800,0
2007-05-16,1.58,1.6,1.53,1.58,68100,0
2007-05-17,1.53,1.58,1.53,1.53,52550,0
2007-05-18,1.61,1.61,1.61,1.61,400,0
2007-05-22,1.6,1.63,1.58,1.6,83700,0
2007-05-23,1.58,1.63,1.57,1.58,39600,0
2007-05-24,1.56,1.6,1.55,1.56,23300,0
2007-05-25,1.58,1.62,1.54,1.58,77600,0
2007-05-29,1.64,1.64,1.55,1.64,40400,0
2007-05-30,1.64,1.65,1.59,1.64,20500,0
2007-05-31,1.62,1.65,1.58,1.62,60600,0
2007-06-01,1.68,1.68,1.62,1.68,39100,0
2007-06-04,1.66,1.67,1.62,1.66,17400,0
2007-06-05,1.65,1.66,1.61,1.65,58150,0
2007-06-06,1.66,1.67,1.6,1.66,63000,0
2007-06-07,1.56,1.66,1.56,1.56,23500,0
2007-06-08,1.53,1.59,1.53,1.53,81800,0
2007-06-11,1.5,1.56,1.5,1.5,79600,0
2007-06-12,1.5,1.53,1.49,1.5,42050,0
2007-06-13,1.52,1.54,1.49,1.52,49800,0
2007-06-14,1.51,1.57,1.49,1.51,19000,0
2007-06-15,1.52,1.53,1.5,1.52,22400,0
2007-06-18,1.65,1.76,1.54,1.65,136035,0
2007-06-19,1.7,1.75,1.63,1.7,109070,0
2007-06-20,1.75,1.8,1.7,1.75,36650,0
2007-06-21,1.72,1.77,1.72,1.72,9800,0
2007-06-22,1.71,1.74,1.7,1.71,21450,0
2007-06-25,1.75,1.76,1.7,1.75,39660,0
2007-06-26,1.61,1.7,1.61,1.61,60100,0
2007-06-27,1.62,1.65,1.58,1.62,28200,0
2007-06-28,1.67,1.69,1.62,1.67,43400,0
2007-06-29,1.7,1.7,1.69,1.7,44000,0
2007-07-03,1.81,1.87,1.73,1.81,63900,0
2007-07-05,1.83,1.91,1.79,1.83,40700,0
2007-07-06,2.03,2.06,1.94,2.03,96800,0
2007-07-09,1.9,2.03,1.9,1.9,50550,0
2007-07-10,1.89,2.02,1.89,1.89,102800,0
2007-07-11,1.88,1.9,1.8,1.88,55700,0
2007-07-12,1.9,1.92,1.86,1.9,69200,0
2007-07-13,1.86,1.88,1.79,1.86,74200,0
2007-07-16,1.8,1.93,1.8,1.8,40700,0
2007-07-17,1.78,1.88,1.76,1.78,41100,0
2007-07-18,1.85,1.87,1.79,1.85,47450,0
2007-07-19,1.87,1.91,1.84,1.87,48200,0
2007-07-20,1.91,1.92,1.83,1.91,35803,0
2007-07-23,1.89,2,1.87,1.89,44000,0
2007-07-24,1.84,1.99,1.84,1.84,47940,0
2007-07-25,1.8,1.83,1.79,1.8,19500,0
2007-07-26,1.81,1.82,1.76,1.81,32800,0
2007-07-27,1.72,1.82,1.7,1.72,118400,0
2007-07-30,1.76,1.8,1.71,1.76,16250,0
2007-07-31,1.75,1.79,1.75,1.75,2800,0
2007-08-01,1.67,1.76,1.66,1.67,68600,0
2007-08-02,1.68,1.72,1.67,1.68,32000,0
2007-08-03,1.7,1.75,1.66,1.7,43970,0
2007-08-06,2.1,2.1,2.1,2.1,1500,0
2007-08-07,1.8,1.8,1.62,1.8,104806,0
2007-08-08,1.72,1.81,1.72,1.72,13900,0
2007-08-09,1.63,1.71,1.59,1.63,19200,0
2007-08-10,1.57,1.62,1.5,1.57,65300,0
2007-08-13,1.54,1.62,1.47,1.54,117800,0
2007-08-14,1.4,1.52,1.4,1.4,60100,0
2007-08-15,1.25,1.4,1,1.25,248575,0
2007-08-16,1.18,1.21,0.99,1.18,218300,0
2007-08-17,1.2,1.27,1.14,1.2,99735,0
2007-08-20,1.16,1.23,1.11,1.16,75755,0
2007-08-21,1.09,1.17,1.07,1.09,84080,0
2007-08-22,1.18,1.24,1.11,1.18,41400,0
2007-08-23,1.17,1.27,1.17,1.17,50500,0
2007-08-24,1.28,1.28,1.17,1.28,42700,0
2007-08-27,1.25,1.29,1.19,1.25,49800,0
2007-08-28,1.17,1.33,1.15,1.17,29200,0
2007-08-29,1.21,1.22,1.18,1.21,9700,0
2007-08-30,1.25,1.32,1.24,1.25,5900,0
2007-08-31,1.29,1.32,1.26,1.29,12700,0
2007-09-04,1.43,1.43,1.22,1.43,36300,0
2007-09-05,1.35,1.43,1.25,1.35,74500,0
2007-09-06,1.51,1.52,1.3,1.51,65400,0
2007-09-07,1.46,1.54,1.41,1.46,131475,0
2007-09-10,1.35,1.45,1.35,1.35,23300,0
2007-09-11,1.54,1.55,1.36,1.54,19400,0
2007-09-12,1.51,1.54,1.46,1.51,22400,0
2007-09-13,1.38,1.49,1.38,1.38,8900,0
2007-09-14,1.39,1.47,1.39,1.39,33900,0
2007-09-17,1.46,1.46,1.37,1.46,16000,0
2007-09-18,1.52,1.52,1.45,1.52,14500,0
2007-09-19,1.47,1.58,1.42,1.47,159300,0
2007-09-20,1.56,1.61,1.46,1.56,56900,0
2007-09-21,1.56,1.61,1.55,1.56,34200,0
2007-09-24,1.52,1.57,1.51,1.52,33500,0
2007-09-25,1.5,1.52,1.5,1.5,24100,0
2007-09-26,1.46,1.51,1.46,1.46,28300,0
2007-09-27,1.49,1.53,1.47,1.49,21500,0
2007-09-28,1.57,1.62,1.5,1.57,122000,0
2007-10-01,1.6,1.64,1.58,1.6,17800,0
2007-10-02,1.53,1.6,1.47,1.53,90800,0
2007-10-03,1.49,1.55,1.45,1.49,105900,0
2007-10-04,1.43,1.5,1.42,1.43,55100,0
2007-10-05,1.43,1.53,1.43,1.43,81435,0
2007-10-09,1.46,1.51,1.39,1.46,63800,0
2007-10-10,1.44,1.5,1.43,1.44,75130,0
2007-10-11,1.44,1.49,1.4,1.44,135500,0
2007-10-12,1.46,1.48,1.4,1.46,43600,0
2007-10-15,1.44,1.54,1.43,1.44,123700,0
2007-10-16,1.38,1.49,1.29,1.38,80000,0
2007-10-17,1.28,1.39,1.27,1.28,43400,0
2007-10-18,1.32,1.35,1.24,1.32,134300,0
2007-10-19,1.27,1.29,1.24,1.27,66320,0
2007-10-22,1.28,1.29,1.19,1.28,91900,0
2007-10-23,1.27,1.34,1.27,1.27,53100,0
2007-10-24,1.27,1.3,1.24,1.27,71300,0
2007-10-25,1.26,1.3,1.25,1.26,66130,0
2007-10-26,1.31,1.31,1.26,1.31,105300,0
2007-10-29,1.31,1.36,1.28,1.31,209200,0
2007-10-30,1.36,1.37,1.32,1.36,47150,0
2007-10-31,1.49,1.49,1.32,1.49,78500,0
2007-11-01,1.5,1.55,1.44,1.5,116900,0
2007-11-02,1.61,1.61,1.46,1.61,95540,0
2007-11-05,1.62,1.68,1.59,1.62,44200,0
2007-11-06,1.81,1.82,1.61,1.81,164700,0
2007-11-07,1.79,1.9,1.79,1.79,77600,0
2007-11-08,1.63,1.78,1.57,1.63,52200,0
2007-11-09,1.58,1.7,1.58,1.58,75400,0
2007-11-12,1.51,1.61,1.45,1.51,78400,0
2007-11-13,1.52,1.55,1.45,1.52,89400,0
2007-11-14,1.52,1.58,1.5,1.52,53700,0
2007-11-15,1.39,1.52,1.39,1.39,32100,0
2007-11-16,1.43,1.44,1.32,1.43,38000,0
2007-11-19,1.31,1.41,1.31,1.31,26710,0
2007-11-20,1.3,1.39,1.29,1.3,36700,0
2007-11-21,1.25,1.33,1.24,1.25,100700,0
2007-11-23,1.34,1.37,1.24,1.34,39400,0
2007-11-26,1.28,1.41,1.28,1.28,44500,0
2007-11-27,1.18,1.23,1.14,1.18,84400,0
2007-11-28,1.1,1.18,1.1,1.1,162900,0
2007-11-29,1.22,1.24,1.1,1.22,117600,0
2007-11-30,1.15,1.26,1.15,1.15,45200,0
2007-12-03,1.16,1.21,1.14,1.16,78600,0
2007-12-04,1.1,1.18,1.1,1.1,162500,0
2007-12-05,1.12,1.13,1.07,1.12,146500,0
2007-12-06,1.13,1.15,1.1,1.13,75660,0
2007-12-07,1.18,1.18,1.12,1.18,46700,0
2007-12-10,1.18,1.22,1.16,1.18,71300,0
2007-12-11,1.19,1.32,1.19,1.19,75600,0
2007-12-12,1.28,1.28,1.22,1.28,15600,0
2007-12-13,1.26,1.28,1.22,1.26,50800,0
2007-12-14,1.2,1.24,1.16,1.2,19600,0
2007-12-17,1.17,1.21,1.15,1.17,19600,0
2007-12-18,1.19,1.2,1.13,1.19,31950,0
2007-12-19,1.17,1.22,1.16,1.17,132400,0
2007-12-20,1.25,1.25,1.17,1.25,64600,0
2007-12-21,1.24,1.3,1.22,1.24,29600,0
2007-12-24,1.24,1.27,1.21,1.24,62900,0
2007-12-27,1.24,1.28,1.22,1.24,39500,0
2007-12-28,1.31,1.33,1.25,1.31,77500,0
2007-12-31,1.28,1.32,1.28,1.28,23200,0
2008-01-02,1.35,1.37,1.32,1.35,42500,0
2008-01-03,1.39,1.43,1.37,1.39,24850,0
2008-01-04,1.35,1.36,1.29,1.35,29100,0
2008-01-07,1.27,1.36,1.27,1.27,29900,0
2008-01-08,1.3,1.35,1.29,1.3,34700,0
2008-01-09,1.24,1.33,1.24,1.24,24700,0
2008-01-10,1.26,1.26,1.21,1.26,31400,0
2008-01-11,1.24,1.27,1.21,1.24,33300,0
2008-01-14,1.29,1.29,1.25,1.29,54100,0
2008-01-15,1.22,1.29,1.22,1.22,38300,0
2008-01-16,1.1,1.24,1.1,1.1,22900,0
2008-01-17,1,1.16,1,1,85600,0
2008-01-18,0.99,1.09,0.93,0.99,113450,0
2008-01-22,0.97,1.02,0.85,0.97,138600,0
2008-01-23,0.95,0.97,0.92,0.95,52900,0
2008-01-24,1.04,1.08,0.99,1.04,37325,0
2008-01-25,1,1.09,0.99,1,33900,0
2008-01-28,0.98,1.01,0.96,0.98,72800,0
2008-01-29,0.98,0.98,0.93,0.98,46500,0
2008-01-30,0.99,1.02,0.97,0.99,57025,0
2008-01-31,0.97,1.01,0.96,0.97,48000,0
2008-02-01,0.98,1.01,0.97,0.98,31200,0
2008-02-04,1,1,0.95,1,19700,0
2008-02-05,0.9,1,0.88,0.9,73300,0
2008-02-06,0.87,0.9,0.86,0.87,34450,0
2008-02-07,0.84,0.89,0.84,0.84,22100,0
2008-02-08,0.91,0.91,0.86,0.91,46582,0
2008-02-11,0.92,0.92,0.88,0.92,41200,0
2008-02-12,0.91,0.94,0.91,0.91,57332,0
2008-02-13,0.92,0.92,0.9,0.92,24500,0
2008-02-14,0.92,0.93,0.88,0.92,66600,0
2008-02-15,0.93,0.93,0.9,0.93,78500,0
2008-02-19,0.97,0.99,0.92,0.97,75895,0
2008-02-20,0.97,0.99,0.96,0.97,22200,0
2008-02-21,0.99,1.05,0.97,0.99,252198,0
2008-02-22,0.98,1.04,0.97,0.98,40550,0
2008-02-25,1.02,1.06,1,1.02,48500,0
2008-02-26,1.2,1.24,1.02,1.2,221700,0
2008-02-27,1.43,1.7,1.42,1.43,261700,0
2008-02-28,1.54,1.59,1.46,1.54,117650,0
2008-02-29,1.59,1.6,1.44,1.59,107900,0
2008-03-03,1.67,1.75,1.6,1.67,260550,0
2008-03-04,1.58,1.7,1.5,1.58,158100,0
2008-03-05,1.69,1.69,1.53,1.69,56250,0
2008-03-06,1.62,1.69,1.61,1.62,64750,0
2008-03-07,1.51,1.61,1.44,1.51,93300,0
2008-03-10,1.39,1.47,1.34,1.39,84700,0
2008-03-11,1.38,1.43,1.35,1.38,29600,0
2008-03-12,1.43,1.48,1.38,1.43,81700,0
2008-03-13,1.4,1.53,1.37,1.4,138400,0
2008-03-14,1.43,1.47,1.4,1.43,32100,0
2008-03-17,1.34,1.46,1.33,1.34,76100,0
2008-03-18,1.35,1.42,1.34,1.35,50000,0
2008-03-19,1.35,1.35,1.23,1.35,65300,0
2008-03-20,1.22,1.31,1.16,1.22,46400,0
2008-03-24,1.27,1.38,1.27,1.27,0,0
2008-03-25,1.36,1.39,1.28,1.36,27400,0
2008-03-26,1.38,1.39,1.3,1.38,46900,0
2008-03-27,1.38,1.38,1.36,1.38,2000,0
2008-03-28,1.29,1.34,1.26,1.29,10900,0
2008-03-31,1.25,1.29,1.19,1.25,84500,0
2008-04-01,1.22,1.26,1.18,1.22,44200,0
2008-04-02,1.29,1.29,1.22,1.29,46400,0
2008-04-03,1.26,1.3,1.26,1.26,15766,0
2008-04-04,1.26,1.28,1.23,1.26,17750,0
2008-04-07,1.29,1.33,1.26,1.29,52500,0
2008-04-08,1.35,1.35,1.25,1.35,29000,0
2008-04-09,1.35,1.38,1.32,1.35,46600,0
2008-04-10,1.3,1.37,1.26,1.3,46300,0
2008-04-11,1.24,1.26,1.2,1.24,23300,0
2008-04-14,1.2,1.25,1.18,1.2,34000,0
2008-04-15,1.25,1.29,1.19,1.25,34800,0
2008-04-16,1.3,1.33,1.26,1.3,121700,0
2008-04-17,1.25,1.29,1.23,1.25,16800,0
2008-04-18,1.27,1.27,1.17,1.27,32000,0
2008-04-21,1.19,1.23,1.19,1.19,12000,0
2008-04-22,1.19,1.23,1.18,1.19,27280,0
2008-04-23,1.08,1.11,1.08,1.08,25500,0
2008-04-24,1.13,1.18,1.09,1.13,13800,0
2008-04-25,1.16,1.16,1.12,1.16,23400,0
2008-04-28,1.17,1.19,1.14,1.17,24300,0
2008-04-29,1.12,1.17,1.07,1.12,40850,0
2008-04-30,1.1,1.14,1.05,1.1,38200,0
2008-05-01,1.11,1.12,1.02,1.11,62000,0
2008-05-02,1.07,1.07,1.02,1.07,61900,0
2008-05-05,1.1,1.19,1.03,1.1,147600,0
2008-05-06,1.23,1.24,1.1,1.23,99500,0
2008-05-07,1.18,1.28,1.18,1.18,34700,0
2008-05-08,1.23,1.25,1.1,1.23,169200,0
2008-05-09,1.2,1.24,1.19,1.2,31100,0
2008-05-12,1.2,1.25,1.18,1.2,71100,0
2008-05-13,1.25,1.25,1.2,1.25,22900,0
2008-05-14,1.19,1.27,1.19,1.19,12000,0
2008-05-15,1.23,1.24,1.18,1.23,15600,0
2008-05-16,1.24,1.27,1.22,1.24,27200,0
2008-05-20,1.24,1.29,1.23,1.24,45400,0
2008-05-21,1.24,1.3,1.24,1.24,39400,0
2008-05-22,1.24,1.28,1.24,1.24,19000,0
2008-05-23,1.28,1.3,1.24,1.28,38500,0
2008-05-27,1.37,1.44,1.31,1.37,84100,0
2008-05-28,1.45,1.47,1.35,1.45,116800,0
2008-05-29,1.41,1.48,1.37,1.41,86000,0
2008-05-30,1.46,1.5,1.41,1.46,31000,0
2008-06-02,1.4,1.46,1.4,1.4,97200,0
2008-06-03,1.35,1.45,1.33,1.35,68200,0
2008-06-04,1.37,1.37,1.3,1.37,26300,0
2008-06-05,1.39,1.39,1.28,1.39,75800,0
2008-06-06,1.37,1.41,1.35,1.37,13044,0
2008-06-09,1.29,1.38,1.28,1.29,27900,0
2008-06-10,1.27,1.33,1.27,1.27,28500,0
2008-06-11,1.27,1.31,1.24,1.27,11800,0
2008-06-12,1.16,1.26,1.16,1.16,47900,0
2008-06-13,1.23,1.26,1.21,1.23,29600,0
2008-06-16,1.22,1.28,1.18,1.22,77800,0
2008-06-17,1.23,1.25,1.18,1.23,46000,0
2008-06-18,1.23,1.27,1.12,1.23,27000,0
2008-06-19,1.25,1.25,1.16,1.25,16000,0
2008-06-20,1.19,1.19,1.19,1.19,2700,0
2008-06-23,1.16,1.19,1.13,1.16,46700,0
2008-06-24,1.18,1.29,1.15,1.18,38300,0
2008-06-25,1.2,1.21,1.16,1.2,7900,0
2008-06-26,1.2,1.26,1.2,1.2,14100,0
2008-06-27,1.17,1.23,1.17,1.17,8630,0
2008-06-30,1.22,1.26,1.17,1.22,51500,0
2008-07-02,1.19,1.24,1.18,1.19,21400,0
2008-07-03,1.18,1.19,1.18,1.18,3900,0
2008-07-07,1.09,1.19,1,1.09,46300,0
2008-07-08,1.08,1.1,1.01,1.08,11200,0
2008-07-09,1,1.09,1,1,47400,0
2008-07-10,1.07,1.07,1.02,1.07,34100,0
2008-07-11,1.1,1.1,1.04,1.1,63800,0
2008-07-14,1.06,1.1,1.03,1.06,68000,0
2008-07-15,1.13,1.15,1.06,1.13,65000,0
2008-07-16,1.1,1.16,1.07,1.1,13150,0
2008-07-17,1.18,1.22,1.13,1.18,52700,0
2008-07-18,1.08,1.2,1.08,1.08,29900,0
2008-07-21,1.1,1.1,1.05,1.1,112821,0
2008-07-22,1.04,1.09,1.04,1.04,44500,0
2008-07-23,1,1.05,0.99,1,61550,0
2008-07-24,1.02,1.06,1.01,1.02,40000,0
2008-07-25,0.99,1.06,0.98,0.99,22810,0
2008-07-28,1.02,1.02,0.96,1.02,52400,0
2008-07-29,1.04,1.04,0.96,1.04,42500,0
2008-07-30,1.03,1.06,0.99,1.03,68660,0
2008-07-31,1.03,1.04,1.01,1.03,42700,0
2008-08-01,1.03,1.1,1.01,1.03,15800,0
2008-08-05,0.93,1.04,0.93,0.93,44500,0
2008-08-06,0.94,0.95,0.9,0.94,50850,0
2008-08-07,0.82,0.95,0.82,0.82,49320,0
2008-08-08,0.77,0.84,0.76,0.77,36980,0
2008-08-11,0.71,0.78,0.68,0.71,67750,0
2008-08-12,0.74,0.75,0.7,0.74,61450,0
2008-08-13,0.86,0.87,0.79,0.86,16800,0
2008-08-14,0.78,0.94,0.78,0.78,78100,0
2008-08-15,0.73,0.78,0.72,0.73,39590,0
2008-08-18,0.7,0.79,0.7,0.7,44150,0
2008-08-19,0.69,0.75,0.69,0.69,30150,0
2008-08-20,0.66,0.72,0.65,0.66,84765,0
2008-08-21,0.67,0.74,0.67,0.67,73600,0
2008-08-22,0.68,0.69,0.66,0.68,46820,0
2008-08-25,0.68,0.68,0.65,0.68,70450,0
2008-08-26,0.68,0.69,0.66,0.68,44250,0
2008-08-27,0.69,0.7,0.66,0.69,21750,0
2008-08-28,0.75,0.75,0.65,0.75,28300,0
2008-08-29,0.77,0.8,0.72,0.77,32500,0
2008-09-02,0.75,0.75,0.66,0.75,45500,0
2008-09-03,0.73,0.75,0.68,0.73,58904,0
2008-09-04,0.69,0.71,0.67,0.69,35929,0
2008-09-05,0.67,0.69,0.65,0.67,88500,0
2008-09-08,0.6,0.67,0.55,0.6,99300,0
2008-09-09,0.53,0.62,0.53,0.53,134516,0
2008-09-10,0.54,0.59,0.52,0.54,53780,0
2008-09-11,0.52,0.55,0.48,0.52,90035,0
2008-09-12,0.64,0.66,0.54,0.64,97700,0
2008-09-15,0.61,0.66,0.6,0.61,28300,0
2008-09-16,0.56,0.6,0.53,0.56,20850,0
2008-09-17,0.65,0.67,0.59,0.65,44562,0
2008-09-18,0.72,0.74,0.68,0.72,75386,0
2008-09-19,0.68,0.74,0.68,0.68,28734,0
2008-09-22,0.71,0.75,0.65,0.71,51500,0
2008-09-23,0.64,0.72,0.63,0.64,88050,0
2008-09-24,0.64,0.68,0.62,0.64,69800,0
2008-09-25,0.61,0.64,0.6,0.61,74903,0
2008-09-26,0.69,0.69,0.58,0.69,134404,0
2008-09-29,0.64,0.72,0.61,0.64,37135,0
2008-09-30,0.59,0.62,0.59,0.59,96800,0
2008-10-01,0.62,0.62,0.62,0.62,2000,0
2008-10-02,0.56,0.65,0.55,0.56,103575,0
2008-10-03,0.51,0.61,0.5,0.51,43500,0
2008-10-06,0.45,0.51,0.38,0.45,147600,0
2008-10-07,0.41,0.51,0.4,0.41,41100,0
2008-10-08,0.4,0.44,0.37,0.4,130300,0
2008-10-09,0.4,0.41,0.37,0.4,65200,0
2008-10-10,0.35,0.39,0.32,0.35,54300,0
2008-10-14,0.35,0.4,0.34,0.35,51203,0
2008-10-15,0.31,0.36,0.31,0.31,56600,0
2008-10-16,0.24,0.31,0.24,0.24,65049,0
2008-10-17,0.2,0.23,0.19,0.2,236780,0
2008-10-20,0.21,0.23,0.2,0.21,54550,0
2008-10-21,0.23,0.23,0.19,0.23,105600,0
2008-10-22,0.18,0.22,0.18,0.18,71067,0
2008-10-23,0.17,0.2,0.16,0.17,78420,0
2008-10-24,0.18,0.21,0.14,0.18,132254,0
2008-10-27,0.18,0.18,0.14,0.17,124672,0
2008-10-28,0.17,0.18,0.14,0.16,86325,0
2008-10-29,0.18,0.27,0.16,0.27,110598,0
2008-10-30,0.33,0.33,0.3,0.32,133650,0
2008-10-31,0.32,0.35,0.32,0.34,136998,0
2008-11-03,0.36,0.37,0.34,0.35,61800,0
2008-11-04,0.37,0.37,0.34,0.35,61099,0
2008-11-05,0.35,0.36,0.32,0.34,117900,0
2008-11-06,0.33,0.33,0.27,0.3,59550,0
2008-11-07,0.3,0.31,0.28,0.28,26400,0
2008-11-10,0.29,0.29,0.25,0.26,84100,0
2008-11-11,0.27,0.28,0.24,0.25,87300,0
2008-11-12,0.23,0.23,0.2,0.21,21470,0
2008-11-13,0.2,0.2,0.17,0.18,168300,0
2008-11-14,0.19,0.26,0.19,0.26,125200,0
2008-11-17,0.22,0.22,0.2,0.21,78060,0
2008-11-18,0.24,0.24,0.2,0.22,87600,0
2008-11-19,0.22,0.22,0.2,0.22,15100,0
2008-11-20,0.18,0.19,0.17,0.19,133600,0
2008-11-21,0.18,0.2,0.17,0.2,127800,0
2008-11-24,0.24,0.27,0.24,0.27,44600,0
2008-11-25,0.27,0.27,0.2,0.2,46000,0
2008-11-26,0.24,0.28,0.23,0.28,75550,0
2008-11-28,0.25,0.26,0.24,0.25,35100,0
2008-12-01,0.24,0.25,0.2,0.23,68000,0
2008-12-02,0.2,0.22,0.2,0.21,43437,0
2008-12-03,0.2,0.2,0.18,0.18,105600,0
2008-12-04,0.19,0.2,0.19,0.19,15558,0
2008-12-05,0.2,0.2,0.17,0.17,42293,0
2008-12-08,0.18,0.22,0.18,0.19,183000,0
2008-12-09,0.2,0.21,0.19,0.2,39100,0
2008-12-10,0.2,0.23,0.2,0.23,64600,0
2008-12-11,0.24,0.24,0.18,0.18,298150,0
2008-12-12,0.2,0.23,0.2,0.23,10100,0
2008-12-15,0.23,0.23,0.21,0.21,12800,0
2008-12-16,0.23,0.25,0.21,0.25,38037,0
2008-12-17,0.24,0.25,0.24,0.25,14600,0
2008-12-18,0.26,0.27,0.21,0.22,82957,0
2008-12-19,0.21,0.21,0.2,0.21,32300,0
2008-12-22,0.19,0.2,0.19,0.2,7325,0
2008-12-23,0.19,0.2,0.18,0.18,41800,0
2008-12-24,0.18,0.2,0.18,0.19,71900,0
2008-12-29,0.2,0.23,0.18,0.23,262600,0
2008-12-30,0.2,0.22,0.2,0.22,126401,0
2008-12-31,0.23,0.23,0.21,0.21,143325,0
2009-01-02,0.23,0.28,0.23,0.28,58300,0
2009-01-05,0.26,0.3,0.24,0.29,88400,0
2009-01-06,0.26,0.28,0.24,0.26,69700,0
2009-01-07,0.27,0.28,0.23,0.25,44501,0
2009-01-08,0.28,0.28,0.26,0.27,11000,0
2009-01-09,0.26,0.26,0.26,0.26,12500,0
2009-01-12,0.26,0.27,0.23,0.23,80700,0
2009-01-13,0.21,0.25,0.21,0.23,19300,0
2009-01-14,0.25,0.25,0.21,0.22,25999,0
2009-01-15,0.23,0.23,0.2,0.2,28400,0
2009-01-16,0.23,0.23,0.2,0.22,93000,0
2009-01-20,0.25,0.25,0.22,0.22,10400,0
2009-01-21,0.21,0.23,0.2,0.21,55200,0
2009-01-22,0.21,0.22,0.2,0.2,67150,0
2009-01-23,0.2,0.26,0.2,0.24,46179,0
2009-01-26,0.26,0.36,0.26,0.31,114185,0
2009-01-27,0.3,0.32,0.29,0.31,53300,0
2009-01-28,0.31,0.34,0.29,0.33,37800,0
2009-01-29,0.32,0.33,0.3,0.32,18000,0
2009-01-30,0.31,0.34,0.29,0.3,128900,0
2009-02-02,0.31,0.33,0.3,0.3,12600,0
2009-02-03,0.33,0.33,0.28,0.3,29300,0
2009-02-04,0.33,0.39,0.33,0.34,322229,0
2009-02-05,0.38,0.38,0.34,0.35,231419,0
2009-02-06,0.34,0.4,0.32,0.36,135849,0
2009-02-09,0.36,0.39,0.35,0.35,80504,0
2009-02-10,0.39,0.43,0.33,0.34,117299,0
2009-02-11,0.36,0.39,0.36,0.39,75868,0
2009-02-12,0.41,0.41,0.37,0.4,76999,0
2009-02-13,0.39,0.4,0.38,0.39,64104,0
2009-02-17,0.42,0.42,0.37,0.4,144200,0
2009-02-18,0.37,0.4,0.34,0.36,75049,0
2009-02-19,0.39,0.39,0.36,0.36,24405,0
2009-02-20,0.37,0.37,0.32,0.33,294233,0
2009-02-23,0.33,0.34,0.3,0.3,215995,0
2009-02-24,0.3,0.32,0.26,0.28,173005,0
2009-02-25,0.28,0.29,0.27,0.27,69450,0
2009-02-26,0.26,0.29,0.25,0.28,34700,0
2009-02-27,0.32,0.32,0.29,0.3,71000,0
2009-03-02,0.3,0.3,0.28,0.3,63991,0
2009-03-03,0.29,0.3,0.27,0.28,46600,0
2009-03-04,0.31,0.31,0.29,0.3,32500,0
2009-03-05,0.3,0.31,0.28,0.28,25750,0
2009-03-06,0.29,0.29,0.26,0.26,45100,0
2009-03-09,0.27,0.28,0.26,0.27,44000,0
2009-03-10,0.27,0.27,0.25,0.25,10592,0
2009-03-11,0.25,0.3,0.25,0.27,92700,0
2009-03-12,0.27,0.31,0.27,0.31,104822,0
2009-03-13,0.31,0.31,0.29,0.29,25100,0
2009-03-16,0.3,0.3,0.29,0.3,3600,0
2009-03-17,0.32,0.35,0.31,0.34,145695,0
2009-03-18,0.37,0.37,0.31,0.36,52270,0
2009-03-19,0.37,0.41,0.37,0.4,201766,0
2009-03-20,0.41,0.42,0.39,0.39,150822,0
2009-03-23,0.41,0.45,0.41,0.45,69500,0
2009-03-24,0.43,0.44,0.41,0.41,32650,0
2009-03-25,0.42,0.43,0.42,0.42,27000,0
2009-03-26,0.4,0.43,0.4,0.42,36200,0
2009-03-27,0.42,0.43,0.41,0.43,56200,0
2009-03-30,0.41,0.41,0.38,0.39,19300,0
2009-03-31,0.39,0.4,0.38,0.38,51000,0
2009-04-01,0.38,0.41,0.38,0.41,43800,0
2009-04-02,0.41,0.41,0.39,0.4,29500,0
2009-04-03,0.39,0.41,0.37,0.39,64000,0
2009-04-06,0.36,0.38,0.36,0.38,32500,0
2009-04-07,0.38,0.38,0.35,0.36,16000,0
2009-04-08,0.37,0.4,0.37,0.4,26650,0
2009-04-09,0.39,0.39,0.36,0.37,14867,0
2009-04-13,0.38,0.41,0.38,0.41,22250,0
2009-04-14,0.41,0.41,0.37,0.37,61000,0
2009-04-15,0.38,0.4,0.36,0.36,7412,0
2009-04-16,0.37,0.4,0.36,0.38,132940,0
2009-04-17,0.4,0.4,0.36,0.36,87400,0
2009-04-20,0.38,0.38,0.35,0.37,28718,0
2009-04-21,0.36,0.38,0.34,0.36,19974,0
2009-04-22,0.36,0.37,0.35,0.35,9141,0
2009-04-23,0.37,0.38,0.36,0.36,35700,0
2009-04-24,0.39,0.39,0.38,0.39,9500,0
2009-04-27,0.4,0.4,0.35,0.36,72537,0
2009-04-28,0.36,0.36,0.33,0.36,26487,0
2009-04-29,0.36,0.38,0.36,0.38,31500,0
2009-04-30,0.36,0.37,0.34,0.35,36750,0
2009-05-01,0.34,0.37,0.34,0.36,20000,0
2009-05-04,0.38,0.38,0.36,0.36,24299,0
2009-05-05,0.39,0.41,0.38,0.38,9650,0
2009-05-06,0.39,0.42,0.39,0.41,90500,0
2009-05-07,0.42,0.43,0.41,0.41,41900,0
2009-05-08,0.45,0.46,0.41,0.42,55300,0
2009-05-11,0.4,0.43,0.39,0.41,54940,0
2009-05-12,0.43,0.47,0.41,0.44,110400,0
2009-05-13,0.44,0.48,0.41,0.43,45300,0
2009-05-14,0.42,0.45,0.41,0.44,21750,0
2009-05-15,0.44,0.47,0.4,0.42,76100,0
2009-05-19,0.42,0.42,0.39,0.42,85563,0
2009-05-20,0.41,0.43,0.41,0.43,38250,0
2009-05-21,0.42,0.44,0.41,0.43,38000,0
2009-05-22,0.42,0.44,0.41,0.43,76151,0
2009-05-26,0.41,0.43,0.4,0.43,119815,0
2009-05-27,0.43,0.44,0.41,0.43,6825,0
2009-05-28,0.43,0.46,0.42,0.45,268645,0
2009-05-29,0.45,0.5,0.45,0.48,199440,0
2009-06-01,0.52,0.54,0.51,0.54,223840,0
2009-06-02,0.55,0.6,0.53,0.6,175261,0
2009-06-03,0.62,0.62,0.52,0.54,140550,0
2009-06-04,0.56,0.6,0.55,0.6,48000,0
2009-06-05,0.57,0.6,0.57,0.59,60457,0
2009-06-08,0.54,0.54,0.51,0.54,63790,0
2009-06-09,0.56,0.58,0.55,0.58,79000,0
2009-06-10,0.57,0.57,0.53,0.54,101500,0
2009-06-11,0.55,0.56,0.52,0.52,73260,0
2009-06-12,0.51,0.54,0.51,0.54,24950,0
2009-06-15,0.51,0.52,0.5,0.5,120690,0
2009-06-16,0.51,0.54,0.51,0.51,41900,0
2009-06-17,0.5,0.51,0.48,0.49,71800,0
2009-06-18,0.5,0.52,0.48,0.48,31500,0
2009-06-19,0.5,0.51,0.49,0.51,33500,0
2009-06-22,0.47,0.48,0.44,0.46,58700,0
2009-06-23,0.46,0.46,0.44,0.46,44440,0
2009-06-24,0.49,0.5,0.46,0.46,38500,0
2009-06-25,0.46,0.46,0.45,0.46,14000,0
2009-06-26,0.46,0.47,0.46,0.47,13800,0
2009-06-29,0.48,0.48,0.45,0.45,7200,0
2009-06-30,0.47,0.47,0.44,0.45,71900,0
2009-07-02,0.45,0.46,0.42,0.44,147600,0
2009-07-06,0.42,0.43,0.38,0.39,106616,0
2009-07-07,0.41,0.46,0.4,0.44,111500,0
2009-07-08,0.45,0.45,0.39,0.39,72284,0
2009-07-09,0.44,0.45,0.42,0.42,35688,0
2009-07-10,0.43,0.47,0.39,0.47,125750,0
2009-07-13,0.46,0.49,0.43,0.47,30068,0
2009-07-14,0.48,0.51,0.47,0.51,13500,0
2009-07-15,0.51,0.53,0.45,0.53,66555,0
2009-07-16,0.5,0.52,0.48,0.5,61455,0
2009-07-17,0.5,0.53,0.49,0.51,20810,0
2009-07-20,0.51,0.52,0.5,0.52,22000,0
2009-07-21,0.52,0.53,0.48,0.48,23600,0
2009-07-22,0.51,0.51,0.49,0.5,48100,0
2009-07-23,0.53,0.55,0.52,0.54,40230,0
2009-07-24,0.55,0.56,0.55,0.55,49000,0
2009-07-27,0.56,0.59,0.54,0.59,85175,0
2009-07-28,0.58,0.58,0.5,0.54,79900,0
2009-07-29,0.54,0.54,0.5,0.5,57200,0
2009-07-30,0.51,0.53,0.5,0.51,52000,0
2009-07-31,0.54,0.56,0.52,0.55,77900,0
2009-08-04,0.57,0.58,0.54,0.56,103950,0
2009-08-05,0.57,0.58,0.55,0.56,56500,0
2009-08-06,0.56,0.57,0.54,0.56,57350,0
2009-08-07,0.54,0.56,0.54,0.54,96200,0
2009-08-10,0.52,0.53,0.51,0.53,30500,0
2009-08-11,0.52,0.52,0.49,0.5,55000,0
2009-08-12,0.48,0.53,0.48,0.52,76200,0
2009-08-13,0.51,0.55,0.51,0.51,37800,0
2009-08-14,0.55,0.55,0.5,0.52,48500,0
2009-08-17,0.48,0.5,0.46,0.5,114351,0
2009-08-18,0.5,0.5,0.48,0.49,52000,0
2009-08-19,0.5,0.51,0.49,0.5,34450,0
2009-08-20,0.5,0.51,0.49,0.49,22600,0
2009-08-21,0.51,0.52,0.49,0.49,64900,0
2009-08-24,0.53,0.57,0.52,0.56,134876,0
2009-08-25,0.56,0.57,0.53,0.53,62550,0
2009-08-26,0.54,0.55,0.52,0.55,31475,0
2009-08-27,0.54,0.55,0.5,0.51,29500,0
2009-08-28,0.53,0.55,0.52,0.54,90975,0
2009-08-31,0.5,0.52,0.49,0.49,100300,0
2009-09-01,0.51,0.51,0.47,0.48,42800,0
2009-09-02,0.5,0.55,0.49,0.54,250155,0
2009-09-03,0.56,0.6,0.56,0.6,375265,0
2009-09-04,0.61,0.65,0.6,0.64,88210,0
2009-09-08,0.79,1.1,0.77,0.87,673885,0
2009-09-09,0.87,0.87,0.75,0.78,150110,0
2009-09-10,0.78,0.8,0.73,0.79,101750,0
2009-09-11,0.82,0.89,0.81,0.85,166315,0
2009-09-14,0.8,0.84,0.79,0.83,138973,0
2009-09-15,0.86,0.87,0.82,0.84,149175,0
2009-09-16,0.88,0.92,0.87,0.92,293880,0
2009-09-17,0.94,0.96,0.78,0.89,164671,0
2009-09-18,0.83,0.85,0.8,0.8,43800,0
2009-09-21,0.77,0.78,0.7,0.74,132455,0
2009-09-22,0.79,0.82,0.77,0.78,76870,0
2009-09-23,0.79,0.81,0.75,0.75,74970,0
2009-09-24,0.77,0.77,0.7,0.7,60830,0
2009-09-25,0.69,0.7,0.66,0.7,72770,0
2009-09-28,0.67,0.72,0.65,0.72,92900,0
2009-09-29,0.69,0.72,0.68,0.68,61255,0
2009-09-30,0.69,0.72,0.67,0.67,129875,0
2009-10-01,0.7,0.7,0.65,0.66,74680,0
2009-10-02,0.61,0.65,0.6,0.63,60600,0
2009-10-05,0.69,0.71,0.65,0.71,89158,0
2009-10-06,0.77,0.85,0.77,0.85,178934,0
2009-10-07,0.85,0.85,0.8,0.82,71528,0
2009-10-08,0.84,0.84,0.81,0.82,146955,0
2009-10-09,0.83,0.84,0.78,0.81,33000,0
2009-10-13,0.85,0.91,0.83,0.88,249508,0
2009-10-14,0.92,0.92,0.87,0.88,135214,0
2009-10-15,0.87,0.88,0.82,0.83,107300,0
2009-10-16,0.8,0.83,0.79,0.81,14200,0
2009-10-19,0.81,0.85,0.81,0.84,65280,0
2009-10-20,0.82,0.83,0.81,0.81,41500,0
2009-10-21,0.81,0.83,0.79,0.79,39877,0
2009-10-22,0.8,0.82,0.74,0.76,86912,0
2009-10-23,0.81,0.81,0.75,0.78,121538,0
2009-10-26,0.8,0.8,0.71,0.72,168700,0
2009-10-27,0.71,0.72,0.64,0.67,159890,0
2009-10-28,0.66,0.66,0.61,0.63,205030,0
2009-10-29,0.66,0.68,0.65,0.66,175730,0
2009-10-30,0.67,0.7,0.65,0.67,576770,0
2009-11-02,0.71,0.8,0.65,0.66,253678,0
2009-11-03,0.64,0.69,0.62,0.68,471450,0
2009-11-04,0.7,0.73,0.67,0.71,195463,0
2009-11-05,0.71,0.72,0.69,0.71,150650,0
2009-11-06,0.71,0.72,0.68,0.69,268513,0
2009-11-09,0.73,0.76,0.72,0.73,244406,0
2009-11-10,0.73,0.75,0.7,0.73,224690,0
2009-11-11,0.74,0.75,0.65,0.69,459899,0
2009-11-12,0.69,0.69,0.66,0.66,103767,0
2009-11-13,0.67,0.68,0.65,0.65,175839,0
2009-11-16,0.68,0.74,0.66,0.72,397445,0
2009-11-17,0.76,0.8,0.73,0.79,352359,0
2009-11-18,0.82,0.82,0.73,0.75,256105,0
2009-11-19,0.76,0.79,0.71,0.74,292249,0
2009-11-20,0.74,0.77,0.73,0.76,239700,0
2009-11-23,0.81,0.82,0.77,0.79,291370,0
2009-11-24,0.8,0.82,0.77,0.8,142766,0
2009-11-25,0.82,0.86,0.81,0.83,270385,0
2009-11-27,0.75,0.8,0.72,0.78,185237,0
2009-11-30,0.83,0.83,0.77,0.8,503279,0
2009-12-01,0.81,0.85,0.8,0.85,310910,0
2009-12-02,0.83,0.86,0.81,0.84,220586,0
2009-12-03,0.84,0.85,0.79,0.83,358035,0
2009-12-04,0.82,0.82,0.75,0.79,283790,0
2009-12-07,0.76,0.79,0.74,0.76,157679,0
2009-12-08,0.76,0.78,0.74,0.74,208770,0
2009-12-09,0.75,0.77,0.74,0.76,116020,0
2009-12-10,0.78,0.78,0.75,0.77,112400,0
2009-12-11,0.79,0.8,0.76,0.79,174100,0
2009-12-14,0.8,0.81,0.78,0.81,126724,0
2009-12-15,0.81,0.82,0.79,0.8,131058,0
2009-12-16,0.82,0.84,0.8,0.84,186927,0
2009-12-17,0.83,0.83,0.79,0.81,210095,0
2009-12-18,0.79,0.83,0.79,0.81,163930,0
2009-12-21,0.82,0.82,0.78,0.79,138850,0
2009-12-22,0.78,0.82,0.78,0.81,123529,0
2009-12-23,0.8,0.82,0.79,0.81,67370,0
2009-12-24,0.82,0.82,0.8,0.81,86431,0
2009-12-28,0.8,0.82,0.8,0.82,61251,0
2009-12-29,0.84,0.85,0.81,0.81,200974,0
2009-12-30,0.8,0.84,0.8,0.82,126480,0
2009-12-31,0.84,0.86,0.83,0.84,143424,0
2010-01-04,0.87,0.95,0.86,0.93,235219,0
2010-01-05,0.92,0.93,0.9,0.92,128003,0
2010-01-06,0.92,0.95,0.9,0.94,256625,0
2010-01-07,0.96,0.96,0.91,0.93,148783,0
2010-01-08,0.94,1.01,0.93,0.98,202844,0
2010-01-11,1.04,1.07,0.98,0.98,372457,0
2010-01-12,1.02,1.11,1.01,1.09,408706,0
2010-01-13,1.1,1.11,1.02,1.08,137479,0
2010-01-14,1.12,1.12,1.06,1.09,215523,0
2010-01-15,1.1,1.1,1.03,1.08,99400,0
2010-01-19,1.06,1.06,0.99,1.01,184117,0
2010-01-20,1,1,0.9,0.9,221081,0
2010-01-21,0.9,0.91,0.85,0.88,350543,0
2010-01-22,0.88,0.89,0.82,0.86,401373,0
2010-01-25,0.85,0.88,0.83,0.86,57057,0
2010-01-26,0.81,0.88,0.79,0.87,201545,0
2010-01-27,0.87,0.87,0.8,0.84,171112,0
2010-01-28,0.84,0.86,0.79,0.81,79930,0
2010-01-29,0.79,0.8,0.74,0.75,235443,0
2010-02-01,0.77,0.81,0.76,0.81,74111,0
2010-02-02,0.82,0.85,0.8,0.81,76375,0
2010-02-03,0.81,0.81,0.76,0.77,114560,0
2010-02-04,0.75,0.77,0.7,0.7,243482,0
2010-02-05,0.7,0.74,0.68,0.74,197068,0
2010-02-08,0.74,0.79,0.74,0.77,127000,0
2010-02-09,0.82,0.83,0.8,0.83,200828,0
2010-02-10,0.83,0.83,0.8,0.81,132228,0
2010-02-11,0.83,0.84,0.8,0.83,51050,0
2010-02-12,0.84,0.84,0.8,0.82,92341,0
2010-02-16,0.86,0.87,0.84,0.87,99300,0
2010-02-17,0.89,0.9,0.84,0.85,56480,0
2010-02-18,0.86,0.87,0.83,0.84,90444,0
2010-02-19,0.83,0.85,0.81,0.84,119145,0
2010-02-22,0.83,0.85,0.81,0.82,57865,0
2010-02-23,0.8,0.81,0.76,0.77,75909,0
2010-02-24,0.75,0.79,0.75,0.76,39781,0
2010-02-25,0.79,0.82,0.73,0.82,103331,0
2010-02-26,0.86,0.86,0.81,0.85,47300,0
2010-03-01,0.83,0.87,0.83,0.86,35035,0
2010-03-02,0.88,0.9,0.87,0.89,142088,0
2010-03-03,0.9,0.9,0.88,0.88,147179,0
2010-03-04,0.87,0.89,0.86,0.89,33900,0
2010-03-05,0.88,0.89,0.86,0.86,113450,0
2010-03-08,0.9,0.91,0.87,0.87,49429,0
2010-03-09,0.86,0.88,0.84,0.88,33310,0
2010-03-10,0.87,0.9,0.86,0.87,147270,0
2010-03-11,0.87,0.89,0.85,0.89,94983,0
2010-03-12,0.91,0.91,0.87,0.88,64425,0
2010-03-15,0.87,0.88,0.84,0.85,38400,0
2010-03-16,0.86,0.91,0.86,0.88,194150,0
2010-03-17,0.91,0.92,0.88,0.88,99427,0
2010-03-18,0.9,0.92,0.88,0.9,92839,0
2010-03-19,0.87,0.9,0.85,0.87,223958,0
2010-03-22,0.85,0.85,0.81,0.83,63713,0
2010-03-23,0.82,0.87,0.82,0.84,65399,0
2010-03-24,0.82,0.82,0.79,0.8,148853,0
2010-03-25,0.8,0.82,0.8,0.81,79930,0
2010-03-26,0.81,0.82,0.79,0.81,73847,0
2010-03-29,0.83,0.83,0.81,0.83,15540,0
2010-03-30,0.82,0.83,0.8,0.83,14000,0
2010-03-31,0.84,0.86,0.83,0.83,49800,0
2010-04-01,0.85,0.87,0.84,0.84,263155,0
2010-04-05,0.85,0.9,0.84,0.9,98811,0
2010-04-06,0.89,0.91,0.86,0.88,119565,0
2010-04-07,0.92,0.94,0.9,0.91,57733,0
2010-04-08,0.9,0.94,0.9,0.93,42700,0
2010-04-09,0.93,0.94,0.9,0.9,99600,0
2010-04-12,0.93,0.94,0.91,0.91,225670,0
2010-04-13,0.91,0.93,0.9,0.9,62035,0
2010-04-14,0.92,0.94,0.92,0.93,51887,0
2010-04-15,0.92,0.96,0.91,0.92,92660,0
2010-04-16,0.92,0.92,0.86,0.89,152291,0
2010-04-19,0.85,0.89,0.85,0.87,207030,0
2010-04-20,0.89,0.91,0.89,0.9,108700,0
2010-04-21,0.89,0.91,0.86,0.88,54072,0
2010-04-22,0.88,0.9,0.86,0.89,39425,0
2010-04-23,0.89,0.92,0.88,0.9,105400,0
2010-04-26,0.91,0.92,0.87,0.91,93824,0
2010-04-27,0.9,0.91,0.87,0.89,65820,0
2010-04-28,0.89,0.89,0.72,0.87,156651,0
2010-04-29,0.89,0.89,0.87,0.89,97210,0
2010-04-30,0.89,0.91,0.87,0.9,212535,0
2010-05-03,0.89,0.91,0.88,0.89,139000,0
2010-05-04,0.89,0.89,0.82,0.85,264405,0
2010-05-05,0.81,0.83,0.78,0.81,156330,0
2010-05-06,0.8,0.85,0.79,0.8,77595,0
2010-05-07,0.79,0.82,0.77,0.81,95098,0
2010-05-10,0.82,0.84,0.82,0.83,45824,0
2010-05-11,0.83,0.91,0.83,0.89,144572,0
2010-05-12,0.91,0.94,0.9,0.9,148850,0
2010-05-13,0.91,0.93,0.88,0.88,223840,0
2010-05-14,0.9,0.92,0.84,0.87,135860,0
2010-05-17,0.88,0.9,0.82,0.85,187697,0
2010-05-18,0.85,0.87,0.84,0.84,27469,0
2010-05-19,0.83,0.83,0.79,0.81,111544,0
2010-05-20,0.78,0.8,0.7,0.73,298550,0
2010-05-21,0.7,0.75,0.67,0.71,184254,0
2010-05-24,0.75,0.75,0.73,0.73,156919,0
2010-05-25,0.73,0.73,0.71,0.73,128943,0
2010-05-26,0.75,0.8,0.74,0.77,57335,0
2010-05-27,0.75,0.79,0.75,0.78,108800,0
2010-05-28,0.79,0.79,0.77,0.78,69250,0
2010-06-01,0.76,0.79,0.76,0.76,85512,0
2010-06-02,0.76,0.76,0.73,0.74,66845,0
2010-06-03,0.76,0.76,0.72,0.72,66300,0
2010-06-04,0.75,0.75,0.72,0.73,114410,0
2010-06-07,0.7,0.77,0.7,0.75,132256,0
2010-06-08,0.77,0.8,0.76,0.77,79045,0
2010-06-09,0.76,0.78,0.75,0.77,108250,0
2010-06-10,0.79,0.79,0.75,0.76,70800,0
2010-06-11,0.77,0.78,0.76,0.77,60785,0
2010-06-14,0.77,0.79,0.77,0.78,27945,0
2010-06-15,0.77,0.78,0.76,0.77,44350,0
2010-06-16,0.77,0.78,0.76,0.76,110400,0
2010-06-17,0.76,0.79,0.76,0.79,26350,0
2010-06-18,0.8,0.82,0.78,0.82,83649,0
2010-06-21,0.83,0.86,0.82,0.82,63581,0
2010-06-22,0.83,0.84,0.81,0.82,63757,0
2010-06-23,0.82,0.82,0.76,0.78,115436,0
2010-06-24,0.78,0.78,0.75,0.76,45620,0
2010-06-25,0.78,0.81,0.77,0.77,34575,0
2010-06-28,0.8,0.81,0.77,0.77,63915,0
2010-06-29,0.77,0.77,0.73,0.75,65265,0
2010-06-30,0.73,0.76,0.73,0.73,62975,0
2010-07-01,0.73,0.73,0.7,0.7,121840,0
2010-07-02,0.71,0.72,0.67,0.69,134607,0
2010-07-06,0.69,0.7,0.65,0.69,124884,0
2010-07-07,0.67,0.71,0.66,0.69,59635,0
2010-07-08,0.7,0.71,0.67,0.68,82900,0
2010-07-09,0.69,0.72,0.69,0.71,58290,0
2010-07-12,0.7,0.73,0.69,0.7,139800,0
2010-07-13,0.75,0.76,0.71,0.71,99881,0
2010-07-14,0.72,0.72,0.7,0.72,14560,0
2010-07-15,0.7,0.72,0.7,0.71,42025,0
2010-07-16,0.7,0.7,0.68,0.68,110600,0
2010-07-19,0.68,0.69,0.67,0.67,73880,0
2010-07-20,0.67,0.7,0.67,0.68,39950,0
2010-07-21,0.68,0.69,0.67,0.68,125945,0
2010-07-22,0.68,0.7,0.68,0.69,38950,0
2010-07-23,0.68,0.7,0.68,0.69,38750,0
2010-07-26,0.69,0.7,0.68,0.68,63072,0
2010-07-27,0.68,0.68,0.64,0.67,105432,0
2010-07-28,0.68,0.7,0.66,0.69,40100,0
2010-07-29,0.69,0.71,0.69,0.7,45600,0
2010-07-30,0.71,0.72,0.71,0.71,11601,0
2010-08-02,0.68,0.72,0.68,0.69,79522,0
2010-08-03,0.69,0.71,0.69,0.7,35250,0
2010-08-04,0.71,0.75,0.7,0.74,61510,0
2010-08-05,0.72,0.74,0.72,0.74,18698,0
2010-08-06,0.71,0.74,0.71,0.72,26340,0
2010-08-09,0.73,0.74,0.71,0.71,80240,0
2010-08-10,0.74,0.74,0.71,0.74,61874,0
2010-08-11,0.7,0.71,0.69,0.71,9300,0
2010-08-12,0.69,0.72,0.69,0.71,45555,0
2010-08-13,0.7,0.74,0.7,0.72,79175,0
2010-08-16,0.72,0.74,0.69,0.7,70620,0
2010-08-17,0.74,0.74,0.7,0.73,152850,0
2010-08-18,0.73,0.73,0.7,0.71,57750,0
2010-08-19,0.7,0.72,0.69,0.7,38420,0
2010-08-20,0.69,0.72,0.68,0.69,123550,0
2010-08-23,0.72,0.72,0.67,0.67,38800,0
2010-08-24,0.7,0.71,0.69,0.7,20350,0
2010-08-25,0.7,0.7,0.65,0.7,118850,0
2010-08-26,0.71,0.73,0.69,0.73,45820,0
2010-08-27,0.73,0.76,0.69,0.76,63725,0
2010-08-30,0.76,0.78,0.73,0.76,27476,0
2010-08-31,0.76,0.78,0.73,0.78,293140,0
2010-09-01,0.77,0.78,0.75,0.76,92450,0
2010-09-02,0.76,0.8,0.76,0.8,56335,0
2010-09-03,0.8,0.83,0.77,0.82,100684,0
2010-09-07,0.82,0.95,0.79,0.83,128309,0
2010-09-08,0.88,0.88,0.84,0.87,366722,0
2010-09-09,0.87,0.9,0.85,0.89,144903,0
2010-09-10,0.89,0.92,0.85,0.91,339439,0
2010-09-13,0.93,0.94,0.9,0.94,297350,0
2010-09-14,0.93,1.02,0.93,1,425015,0
2010-09-15,1,1.01,0.95,0.95,290170,0
2010-09-16,0.98,0.99,0.94,0.96,117856,0
2010-09-17,0.99,1,0.93,0.97,110478,0
2010-09-20,0.99,0.99,0.95,0.96,155628,0
2010-09-21,0.95,0.99,0.95,0.99,88205,0
2010-09-22,1,1.01,0.95,0.99,286632,0
2010-09-23,0.98,0.99,0.95,0.98,116040,0
2010-09-24,0.98,0.99,0.95,0.95,228175,0
2010-09-27,0.98,0.98,0.93,0.97,160466,0
2010-09-28,0.95,0.98,0.93,0.96,63419,0
2010-09-29,0.98,0.98,0.95,0.95,68700,0
2010-09-30,0.96,0.98,0.91,0.95,101136,0
2010-10-01,0.93,0.97,0.93,0.97,54350,0
2010-10-04,0.96,1,0.94,0.96,80524,0
2010-10-05,1.04,1.19,1.04,1.17,2247256,0
2010-10-06,1.18,1.21,1.11,1.19,461148,0
2010-10-07,1.2,1.21,1.09,1.11,516928,0
2010-10-08,1.14,1.2,1.11,1.2,370906,0
2010-10-11,1.22,1.25,1.15,1.24,281835,0
2010-10-12,1.22,1.24,1.14,1.19,353321,0
2010-10-13,1.18,1.19,1.13,1.18,414364,0
2010-10-14,1.18,1.21,1.16,1.18,172090,0
2010-10-15,1.2,1.2,1.11,1.14,239488,0
2010-10-18,1.12,1.17,1.07,1.16,300147,0
2010-10-19,1.13,1.13,1.05,1.07,356322,0
2010-10-20,1.08,1.13,1.05,1.13,201555,0
2010-10-21,1.13,1.13,1.08,1.08,236476,0
2010-10-22,1.06,1.08,1.04,1.06,153656,0
2010-10-25,1.08,1.13,1.07,1.11,193055,0
2010-10-26,1.1,1.12,1.09,1.09,312140,0
2010-10-27,1.07,1.1,1.06,1.08,136584,0
2010-10-28,1.12,1.15,1.09,1.13,265815,0
2010-10-29,1.13,1.2,1.13,1.19,279624,0
2010-11-01,1.21,1.28,1.18,1.23,367294,0
2010-11-02,1.22,1.28,1.22,1.27,485455,0
2010-11-03,1.28,1.29,1.19,1.26,472350,0
2010-11-04,1.31,1.45,1.31,1.45,670165,0
2010-11-05,1.47,1.59,1.44,1.55,587481,0
2010-11-08,1.61,1.84,1.58,1.8,694185,0
2010-11-09,1.88,2.06,1.63,1.72,1553574,0
2010-11-10,1.76,1.8,1.46,1.74,1150561,0
2010-11-11,1.84,1.84,1.66,1.8,291709,0
2010-11-12,1.74,1.78,1.66,1.68,294158,0
2010-11-15,1.69,1.76,1.57,1.65,396048,0
2010-11-16,1.69,1.72,1.53,1.6,442688,0
2010-11-17,1.63,1.69,1.6,1.67,338094,0
2010-11-18,1.74,1.82,1.74,1.82,335762,0
2010-11-19,1.84,1.88,1.8,1.85,403671,0
2010-11-22,1.88,1.97,1.83,1.93,226707,0
2010-11-23,1.95,1.96,1.86,1.91,324677,0
2010-11-24,1.95,1.99,1.93,1.96,273126,0
2010-11-26,1.86,1.91,1.81,1.89,277246,0
2010-11-29,1.88,1.89,1.8,1.87,279236,0
2010-11-30,1.9,1.97,1.88,1.96,389069,0
2010-12-01,1.99,2.09,1.98,2.06,462558,0
2010-12-02,2.12,2.25,2.1,2.21,590491,0
2010-12-03,2.32,2.7,2.26,2.48,1045406,0
2010-12-06,2.49,2.81,2.47,2.77,865862,0
2010-12-07,2.9,2.9,2.46,2.46,1091951,0
2010-12-08,2.49,2.55,2.25,2.39,734116,0
2010-12-09,2.42,2.47,2.33,2.45,375430,0
2010-12-10,2.46,2.46,2.33,2.44,312237,0
2010-12-13,2.53,2.63,2.52,2.58,538968,0
2010-12-14,2.63,2.65,2.55,2.58,282151,0
2010-12-15,2.47,2.54,2.42,2.47,230348,0
2010-12-16,2.49,2.49,2.33,2.42,368631,0
2010-12-17,2.45,2.45,2.34,2.37,598745,0
2010-12-20,2.38,2.44,2.37,2.41,321954,0
2010-12-21,2.41,2.45,2.37,2.41,489323,0
2010-12-22,2.44,2.47,2.38,2.39,211179,0
2010-12-23,2.36,2.42,2.34,2.4,301886,0
2010-12-27,2.45,2.55,2.42,2.5,144401,0
2010-12-28,2.56,2.64,2.5,2.62,247218,0
2010-12-29,2.59,2.74,2.59,2.72,630723,0
2010-12-30,2.77,2.84,2.73,2.75,379957,0
2010-12-31,2.79,2.84,2.76,2.81,152691,0
2011-01-03,2.81,2.92,2.79,2.84,311050,0
2011-01-04,2.79,2.79,2.43,2.58,827817,0
2011-01-05,2.47,2.61,2.37,2.54,692263,0
2011-01-06,2.52,2.54,2.17,2.21,761343,0
2011-01-07,2.14,2.31,2.1,2.3,720524,0
2011-01-10,2.39,2.41,2.25,2.36,249101,0
2011-01-11,2.46,2.54,2.4,2.51,421556,0
2011-01-12,2.55,2.6,2.45,2.49,224936,0
2011-01-13,2.45,2.46,2.23,2.26,543799,0
2011-01-14,2.18,2.23,2.07,2.22,454400,0
2011-01-18,2.23,2.32,2.2,2.22,273103,0
2011-01-19,2.32,2.35,2.22,2.25,187794,0
2011-01-20,2.07,2.11,1.94,2.07,770346,0
2011-01-21,2.03,2.08,1.98,2.02,329141,0
2011-01-24,2.01,2.04,1.93,1.94,410412,0
2011-01-25,1.89,1.92,1.78,1.84,566015,0
2011-01-26,1.89,2.11,1.83,2.11,381532,0
2011-01-27,2.11,2.14,1.92,1.94,401982,0
2011-01-28,1.96,2.12,1.94,2.08,323810,0
2011-01-31,2.1,2.19,2.08,2.1,216157,0
2011-02-01,2.2,2.27,2.17,2.27,400504,0
2011-02-02,2.26,2.42,2.26,2.41,394552,0
2011-02-03,2.42,2.45,2.32,2.43,218868,0
2011-02-04,2.48,2.54,2.44,2.47,269584,0
2011-02-07,2.5,2.69,2.5,2.61,687955,0
2011-02-08,2.75,2.84,2.68,2.8,1182667,0
2011-02-09,2.85,2.9,2.62,2.72,1630958,0
2011-02-10,2.58,2.68,2.51,2.64,782608,0
2011-02-11,2.58,2.75,2.58,2.64,563125,0
2011-02-14,2.67,2.8,2.67,2.79,880550,0
2011-02-15,2.89,2.93,2.8,2.83,1004934,0
2011-02-16,2.85,2.85,2.7,2.76,602648,0
2011-02-17,2.8,2.89,2.75,2.89,1050574,0
2011-02-18,2.95,3.09,2.89,3.07,2800906,0
2011-02-22,3.32,3.4,3.07,3.19,3589559,0
2011-02-23,3.3,3.48,3.25,3.47,2320613,0
2011-02-24,3.46,3.51,2.96,3.25,3227134,0
2011-02-25,3.24,3.48,3.23,3.46,3714132,0
2011-02-28,3.61,4.08,3.6,4.08,5063845,0
2011-03-01,4.29,4.65,4.22,4.52,7116691,0
2011-03-02,4.71,4.76,3.96,4.31,8642542,0
2011-03-03,4.16,4.27,3.9,4.15,3623240,0
2011-03-04,4.31,4.55,4.24,4.55,4268491,0
2011-03-07,4.94,5.04,4.57,4.96,10493937,0
2011-03-08,4.99,5.02,4.6,4.87,5761888,0
2011-03-09,4.96,5.04,4.5,4.6,5481508,0
2011-03-10,4.19,4.27,3.97,4.12,5677312,0
2011-03-11,3.9,4.67,3.8,4.43,5629633,0
2011-03-14,4.43,4.53,4.08,4.19,3972852,0
2011-03-15,3.63,3.96,3.55,3.79,5135536,0
2011-03-16,3.91,4.24,3.82,3.95,5401134,0
2011-03-17,4.07,4.12,3.91,3.97,3801124,0
2011-03-18,4.2,4.24,4.05,4.1,3558118,0
2011-03-21,4.39,4.39,4.25,4.35,3009780,0
2011-03-22,4.28,4.38,4.25,4.29,2526111,0
2011-03-23,4.3,4.71,4.26,4.66,5521845,0
2011-03-24,4.41,4.51,4.28,4.28,8909525,0
2011-03-25,4.36,4.44,4.23,4.3,3414211,0
2011-03-28,4.11,4.24,4.01,4.09,3420890,0
2011-03-29,4.06,4.23,4.06,4.12,2176700,0
2011-03-30,4.3,4.3,4.14,4.17,2414705,0
2011-03-31,4.24,4.35,4.23,4.3,2912703,0
2011-04-01,4.23,4.28,4.15,4.27,2434249,0
2011-04-04,4.35,4.4,4.15,4.19,3568851,0
2011-04-05,4.13,4.24,4.06,4.12,4621138,0
2011-04-06,4.11,4.19,3.96,3.96,4801336,0
2011-04-07,3.97,4.14,3.96,4.12,2292571,0
2011-04-08,4.27,4.4,4.2,4.3,6458546,0
2011-04-11,4.32,4.38,4.08,4.2,3625059,0
2011-04-12,4.17,4.2,3.88,4.09,3953621,0
2011-04-13,4.11,4.18,3.93,4,3123657,0
2011-04-14,3.99,4.2,3.94,4.16,4213100,0
2011-04-15,4.2,4.29,4.01,4.08,4650160,0
2011-04-18,4.03,4.07,3.89,4.01,3615675,0
2011-04-19,4,4.02,3.91,4,2143374,0
2011-04-20,4.1,4.15,4,4,3580413,0
2011-04-21,4.03,4.05,3.88,3.92,3708354,0
2011-04-25,3.93,3.98,3.55,3.6,6659380,0
2011-04-26,3.48,3.48,3.19,3.28,7370754,0
2011-04-27,3.36,3.87,3.2,3.82,6269132,0
2011-04-28,3.91,4.02,3.73,3.74,7224010,0
2011-04-29,3.72,3.79,3.59,3.62,2837942,0
2011-05-02,3.34,3.62,3.28,3.31,4277601,0
2011-05-03,3.23,3.4,3.14,3.23,4045668,0
2011-05-04,3.24,3.53,3.19,3.44,3826620,0
2011-05-05,3.29,3.45,3.14,3.22,4057802,0
2011-05-06,3.31,3.53,3.29,3.31,4275970,0
2011-05-09,3.48,3.57,3.38,3.48,2237483,0
2011-05-10,3.51,3.63,3.49,3.5,3339728,0
2011-05-11,3.47,3.47,3.21,3.3,3190055,0
2011-05-12,3.13,3.35,3.06,3.22,3209237,0
2011-05-13,3.27,3.32,3.09,3.11,2500906,0
2011-05-16,3.06,3.11,2.78,2.81,3936595,0
2011-05-17,2.7,2.8,2.52,2.79,4715775,0
2011-05-18,2.85,3.05,2.82,3.01,3097239,0
2011-05-19,3.09,3.13,2.88,2.93,2351446,0
2011-05-20,2.92,3.01,2.79,2.9,1756887,0
2011-05-23,2.88,2.97,2.82,2.9,1194104,0
2011-05-24,2.97,3.02,2.8,2.8,3956307,0
2011-05-25,2.85,3.05,2.83,3.02,2931819,0
2011-05-26,2.99,3.07,2.92,3.03,1602010,0
2011-05-27,3.16,3.25,3.12,3.22,2829155,0
2011-05-31,3.44,3.44,3.21,3.25,2096879,0
2011-06-01,3.24,3.27,3.11,3.13,1348142,0
2011-06-02,3.03,3.17,2.92,2.99,2000687,0
2011-06-03,2.88,2.97,2.85,2.91,1232810,0
2011-06-06,2.99,3.01,2.69,2.74,1909495,0
2011-06-07,2.78,2.84,2.61,2.67,1813461,0
2011-06-08,2.61,2.63,2.52,2.57,2514419,0
2011-06-09,2.61,2.85,2.6,2.83,1850488,0
2011-06-10,2.67,2.74,2.65,2.65,1556991,0
2011-06-13,2.68,2.89,2.64,2.86,2719132,0
2011-06-14,2.89,3.07,2.88,3.02,2096907,0
2011-06-15,3.02,3.32,2.99,3.27,3759084,0
2011-06-16,3.24,3.35,3,3.16,2731048,0
2011-06-17,3.16,3.18,2.97,3.03,2106142,0
2011-06-20,3.24,3.36,3.2,3.33,2587030,0
2011-06-21,3.36,3.4,3.32,3.35,2059204,0
2011-06-22,3.4,3.58,3.39,3.54,2263293,0
2011-06-23,3.37,3.56,3.22,3.56,2338895,0
2011-06-24,3.56,3.56,3.35,3.37,1386111,0
2011-06-27,3.28,3.31,3.05,3.06,2335280,0
2011-06-28,3.19,3.28,3.12,3.24,1654347,0
2011-06-29,3.29,3.42,3.25,3.42,1616504,0
2011-06-30,3.44,3.47,3.31,3.32,1225204,0
2011-07-01,3.25,3.29,3.16,3.25,826361,0
2011-07-05,3.44,3.5,3.4,3.5,1980823,0
2011-07-06,3.57,3.68,3.48,3.68,2921734,0
2011-07-07,3.82,3.87,3.63,3.63,2440979,0
2011-07-08,3.69,3.77,3.65,3.73,1537358,0
2011-07-11,3.75,3.77,3.53,3.6,1655768,0
2011-07-12,3.48,3.8,3.45,3.79,2280172,0
2011-07-13,3.93,3.98,3.85,3.87,2938921,0
2011-07-14,4.02,4.09,3.87,3.88,3058532,0
2011-07-15,3.94,3.96,3.87,3.93,1214084,0
2011-07-18,4.07,4.09,3.92,3.96,2946726,0
2011-07-19,4.01,4.05,3.78,3.83,2269430,0
2011-07-20,3.78,3.94,3.69,3.94,1748098,0
2011-07-21,3.96,3.97,3.81,3.85,1349411,0
2011-07-22,3.91,3.95,3.87,3.92,1312178,0
2011-07-25,3.97,3.99,3.79,3.85,1769348,0
2011-07-26,3.71,3.84,3.63,3.75,3330458,0
2011-07-27,3.8,3.81,3.46,3.47,2130593,0
2011-07-28,3.4,3.46,3.35,3.39,1397960,0
2011-07-29,3.4,3.41,3.33,3.36,1125324,0
2011-08-01,3.4,3.57,3.37,3.38,1213504,0
2011-08-02,3.52,3.66,3.47,3.66,1770445,0
2011-08-03,3.83,3.84,3.69,3.78,2321366,0
2011-08-04,3.8,3.83,3.37,3.38,3171018,0
2011-08-05,3.31,3.42,3.01,3.22,3303092,0
2011-08-08,3.2,3.29,2.98,3,2745891,0
2011-08-09,2.9,3.05,2.8,3.04,2894554,0
2011-08-10,3.15,3.33,3.06,3.23,2491296,0
2011-08-11,3.17,3.3,3.07,3.3,1515374,0
2011-08-12,3.13,3.19,3.04,3.06,2064373,0
2011-08-15,3.08,3.15,3.01,3.05,1735441,0
2011-08-16,2.93,2.97,2.8,2.84,3420264,0
2011-08-17,2.88,2.92,2.65,2.75,4630861,0
2011-08-18,2.75,2.92,2.67,2.85,2377372,0
2011-08-19,2.96,3.12,2.95,3.04,2717473,0
2011-08-22,3.24,3.25,3.04,3.07,2227745,0
2011-08-23,3.02,3.07,2.9,3.01,1513380,0
2011-08-24,2.94,2.99,2.79,2.95,1513548,0
2011-08-25,2.85,3,2.84,2.93,1235074,0
2011-08-26,3.04,3.04,2.89,2.95,1158521,0
2011-08-29,2.97,3,2.9,2.94,1026493,0
2011-08-30,2.96,3.19,2.96,3.16,2192851,0
2011-08-31,3.2,3.21,3.1,3.12,1425738,0
2011-09-01,3.08,3.19,3.07,3.19,1042441,0
2011-09-02,3.27,3.4,3.25,3.36,1767581,0
2011-09-06,3.35,3.5,3.27,3.45,2091461,0
2011-09-07,3.37,3.49,3.29,3.46,1487459,0
2011-09-08,3.55,3.59,3.46,3.5,1156444,0
2011-09-09,3.49,3.53,3.35,3.41,1220923,0
2011-09-12,3.28,3.36,3.21,3.3,1465344,0
2011-09-13,3.37,3.38,3.3,3.33,982667,0
2011-09-14,3.33,3.35,3.21,3.29,933152,0
2011-09-15,3.25,3.26,3.16,3.23,1132042,0
2011-09-16,3.24,3.52,3.21,3.5,2146735,0
2011-09-19,3.46,3.48,3.28,3.42,1152971,0
2011-09-20,3.34,3.51,3.34,3.37,1344645,0
2011-09-21,3.36,3.42,3.29,3.29,1029710,0
2011-09-22,3,3.07,2.91,3.06,2846448,0
2011-09-23,2.82,2.89,2.68,2.75,2079540,0
2011-09-26,2.67,2.73,2.5,2.72,1934724,0
2011-09-27,2.94,2.99,2.81,2.82,1541852,0
2011-09-28,2.8,2.85,2.56,2.6,1094690,0
2011-09-29,2.7,2.74,2.53,2.6,977894,0
2011-09-30,2.46,2.66,2.45,2.52,761940,0
2011-10-03,2.54,2.63,2.37,2.42,1054369,0
2011-10-04,2.34,2.34,1.99,2.18,2660275,0
2011-10-05,2.17,2.36,2.06,2.3,1278434,0
2011-10-06,2.35,2.52,2.29,2.49,1355704,0
2011-10-07,2.54,2.63,2.38,2.46,1075675,0
2011-10-10,2.57,2.62,2.52,2.58,505924,0
2011-10-11,2.51,2.67,2.51,2.67,750458,0
2011-10-12,2.76,2.9,2.63,2.65,1482332,0
2011-10-13,2.62,2.64,2.49,2.58,958006,0
2011-10-14,2.6,2.64,2.42,2.48,1753563,0
2011-10-17,2.41,2.42,2.2,2.27,1730275,0
2011-10-18,2.22,2.29,2.13,2.19,1604569,0
2011-10-19,2.2,2.2,2.05,2.05,1965273,0
2011-10-20,2.02,2.14,2.01,2.1,1445185,0
2011-10-21,2.18,2.21,2.09,2.11,1063002,0
2011-10-24,2.14,2.24,2.08,2.17,1536749,0
2011-10-25,2.18,2.37,2.1,2.33,2288222,0
2011-10-26,2.4,2.46,2.33,2.42,1715767,0
2011-10-27,2.5,2.54,2.44,2.52,1802595,0
2011-10-28,2.54,2.71,2.52,2.68,2142469,0
2011-10-31,2.62,2.67,2.56,2.56,811096,0
2011-11-01,2.4,2.54,2.33,2.46,1199142,0
2011-11-02,2.69,2.7,2.53,2.57,1058493,0
2011-11-03,2.66,2.77,2.6,2.68,878876,0
2011-11-04,2.66,2.7,2.59,2.7,854718,0
2011-11-07,2.75,2.83,2.75,2.8,1208186,0
2011-11-08,2.86,2.93,2.79,2.83,1766125,0
2011-11-09,2.78,2.83,2.63,2.65,1545801,0
2011-11-10,2.66,2.68,2.45,2.56,1798944,0
2011-11-11,2.52,2.63,2.52,2.6,1312456,0
2011-11-14,2.61,2.74,2.6,2.74,967653,0
2011-11-15,2.72,2.79,2.59,2.64,1079725,0
2011-11-16,2.59,2.62,2.48,2.5,1156921,0
2011-11-17,2.44,2.5,2.26,2.31,2321489,0
2011-11-18,2.38,2.39,2.27,2.29,1058362,0
2011-11-21,2.22,2.24,2.1,2.22,1608889,0
2011-11-22,2.28,2.37,2.25,2.31,987686,0
2011-11-23,2.25,2.26,2.15,2.2,947180,0
2011-11-25,2.13,2.23,2.07,2.17,488947,0
2011-11-28,2.33,2.35,2.27,2.3,678818,0
2011-11-29,2.27,2.31,2.17,2.19,818203,0
2011-11-30,2.28,2.32,2.23,2.28,1381570,0
2011-12-01,2.27,2.29,2.23,2.26,1091077,0
2011-12-02,2.3,2.32,2.21,2.24,1073495,0
2011-12-05,2.25,2.31,2.15,2.18,894876,0
2011-12-06,2.19,2.4,2.18,2.38,1418791,0
2011-12-07,2.36,2.37,2.31,2.33,571876,0
2011-12-08,2.3,2.32,2.21,2.21,853746,0
2011-12-09,2.28,2.3,2.24,2.3,694028,0
2011-12-12,2.2,2.22,2.15,2.18,851508,0
2011-12-13,2.2,2.25,2.07,2.07,1453570,0
2011-12-14,2.03,2.04,1.87,1.91,2434840,0
2011-12-15,2,2.04,1.9,1.98,1429992,0
2011-12-16,2.01,2.1,2.01,2.04,1096337,0
2011-12-19,2.03,2.04,1.9,1.91,1238024,0
2011-12-20,2.01,2.06,1.93,2.04,1734250,0
2011-12-21,2.04,2.05,2,2.02,725734,0
2011-12-22,1.99,2.03,1.94,1.96,1369085,0
2011-12-23,2,2.03,1.98,2.01,473938,0
2011-12-27,1.99,2.02,1.92,1.96,424424,0
2011-12-28,1.96,1.98,1.8,1.84,1224107,0
2011-12-29,1.8,1.96,1.78,1.96,1125481,0
2011-12-30,2,2.04,1.88,1.95,1281155,0
2012-01-03,2.07,2.14,2.05,2.14,1112696,0
2012-01-04,2.14,2.16,2.1,2.15,600089,0
2012-01-05,2.16,2.23,2.08,2.22,958317,0
2012-01-06,2.19,2.27,2.15,2.19,532330,0
2012-01-09,2.17,2.25,2.15,2.17,520475,0
2012-01-10,2.25,2.29,2.22,2.24,956449,0
2012-01-11,2.23,2.25,2.19,2.21,663933,0
2012-01-12,2.25,2.27,2.2,2.23,578229,0
2012-01-13,2.2,2.22,2.16,2.21,435707,0
2012-01-17,2.25,2.31,2.25,2.25,867774,0
2012-01-18,2.28,2.32,2.25,2.29,672337,0
2012-01-19,2.3,2.34,2.26,2.28,770633,0
2012-01-20,2.27,2.42,2.25,2.42,1215823,0
2012-01-23,2.44,2.57,2.44,2.53,1455396,0
2012-01-24,2.5,2.52,2.46,2.48,764285,0
2012-01-25,2.41,2.64,2.32,2.64,1690690,0
2012-01-26,2.7,2.8,2.68,2.71,1832309,0
2012-01-27,2.72,2.74,2.62,2.7,1351595,0
2012-01-30,2.67,2.71,2.61,2.69,843113,0
2012-01-31,2.75,2.79,2.63,2.68,1209805,0
2012-02-01,2.73,2.75,2.69,2.69,711533,0
2012-02-02,2.73,2.8,2.71,2.75,1358954,0
2012-02-03,2.74,2.77,2.68,2.68,1163737,0
2012-02-06,2.65,2.67,2.6,2.62,691969,0
2012-02-07,2.6,2.69,2.52,2.64,1095322,0
2012-02-08,2.65,2.67,2.54,2.59,816606,0
2012-02-09,2.63,2.66,2.53,2.56,802943,0
2012-02-10,2.5,2.53,2.42,2.45,1034089,0
2012-02-13,2.54,2.54,2.45,2.45,601984,0
2012-02-14,2.44,2.46,2.35,2.37,721149,0
2012-02-15,2.42,2.47,2.41,2.44,616029,0
2012-02-16,2.37,2.51,2.37,2.48,643119,0
2012-02-17,2.51,2.51,2.42,2.45,490408,0
2012-02-21,2.49,2.61,2.48,2.61,1092090,0
2012-02-22,2.6,2.64,2.56,2.62,725806,0
2012-02-23,2.64,2.72,2.63,2.7,1401754,0
2012-02-24,2.68,2.7,2.63,2.66,674828,0
2012-02-27,2.62,2.69,2.57,2.64,540373,0
2012-02-28,2.73,2.81,2.69,2.79,2038423,0
2012-02-29,2.81,2.94,2.61,2.7,2823714,0
2012-03-01,2.7,2.78,2.67,2.7,847341,0
2012-03-02,2.67,2.67,2.52,2.58,933809,0
2012-03-05,2.53,2.54,2.43,2.48,1250022,0
2012-03-06,2.38,2.4,2.3,2.36,1411327,0
2012-03-07,2.37,2.45,2.32,2.38,505388,0
2012-03-08,2.45,2.47,2.4,2.44,508765,0
2012-03-09,2.4,2.53,2.4,2.5,674195,0
2012-03-12,2.47,2.49,2.4,2.42,439505,0
2012-03-13,2.47,2.5,2.41,2.42,707689,0
2012-03-14,2.39,2.39,2.26,2.3,1368680,0
2012-03-15,2.28,2.34,2.25,2.26,770051,0
2012-03-16,2.23,2.29,2.23,2.28,641718,0
2012-03-19,2.23,2.25,2.21,2.22,629791,0
2012-03-20,2.18,2.22,2.15,2.22,657906,0
2012-03-21,2.22,2.25,2.17,2.18,488772,0
2012-03-22,2.13,2.15,2.08,2.12,673686,0
2012-03-23,2.13,2.28,2.13,2.26,828857,0
2012-03-26,2.32,2.4,2.3,2.39,838493,0
2012-03-27,2.4,2.43,2.28,2.29,501040,0
2012-03-28,2.26,2.33,2.2,2.25,652336,0
2012-03-29,2.24,2.28,2.15,2.27,588571,0
2012-03-30,2.32,2.33,2.23,2.25,344200,0
2012-04-02,2.25,2.36,2.22,2.34,585835,0
2012-04-03,2.34,2.34,2.2,2.23,738638,0
2012-04-04,2.14,2.17,2.1,2.12,774317,0
2012-04-05,2.16,2.18,2.09,2.11,315307,0
2012-04-09,2.11,2.12,2.03,2.06,468432,0
2012-04-10,2.01,2.11,1.95,2.11,980813,0
2012-04-11,2.11,2.13,2.05,2.07,339093,0
2012-04-12,2.06,2.17,2.06,2.1,726986,0
2012-04-13,2.08,2.11,2.02,2.06,517618,0
2012-04-16,2.06,2.06,1.96,2,553254,0
2012-04-17,1.98,2.05,1.98,2.03,697529,0
2012-04-18,2.03,2.03,1.99,2.01,433633,0
2012-04-19,2.04,2.04,1.97,1.98,538869,0
2012-04-20,1.97,2,1.91,1.93,456675,0
2012-04-23,1.88,1.9,1.82,1.88,977022,0
2012-04-24,1.92,2,1.9,1.91,737515,0
2012-04-25,1.92,2.05,1.92,2.03,773971,0
2012-04-26,2.08,2.11,2.05,2.07,710891,0
2012-04-27,2.08,2.12,2.08,2.1,535501,0
2012-04-30,2.06,2.19,2.05,2.18,576339,0
2012-05-01,2.2,2.3,2.17,2.17,780268,0
2012-05-02,2.16,2.18,2.08,2.13,427976,0
2012-05-03,2.13,2.14,2.05,2.09,531800,0
2012-05-04,2.1,2.14,2.04,2.08,571375,0
2012-05-07,2.05,2.09,1.84,2.02,660746,0
2012-05-08,1.96,1.96,1.87,1.96,728567,0
2012-05-09,1.86,2.02,1.84,1.97,787424,0
2012-05-10,2.01,2.05,1.97,1.99,451726,0
2012-05-11,1.96,1.96,1.88,1.91,635421,0
2012-05-14,1.85,1.91,1.84,1.87,669745,0
2012-05-15,1.85,1.87,1.6,1.6,2507656,0
2012-05-16,1.58,1.66,1.51,1.54,1260068,0
2012-05-17,1.61,1.76,1.6,1.74,1059011,0
2012-05-18,1.76,1.84,1.66,1.72,1003530,0
2012-05-21,1.68,1.77,1.68,1.77,319180,0
2012-05-22,1.77,1.79,1.7,1.71,491850,0
2012-05-23,1.66,1.84,1.57,1.83,1047148,0
2012-05-24,1.89,1.91,1.78,1.8,532973,0
2012-05-25,1.81,1.86,1.8,1.85,370421,0
2012-05-29,1.89,1.89,1.81,1.83,406805,0
2012-05-30,1.79,1.86,1.72,1.81,425383,0
2012-05-31,1.8,1.82,1.73,1.78,228535,0
2012-06-01,1.78,1.95,1.73,1.89,1045155,0
2012-06-04,1.94,1.95,1.86,1.92,433094,0
2012-06-05,1.91,1.95,1.9,1.95,428093,0
2012-06-06,2.08,2.1,2,2.02,878913,0
2012-06-07,2.04,2.05,1.91,1.98,589548,0
2012-06-08,1.93,2.02,1.92,1.97,321056,0
2012-06-11,1.99,2,1.93,1.94,481195,0
2012-06-12,1.95,2,1.95,1.99,436114,0
2012-06-13,2,2.03,1.96,1.97,432638,0
2012-06-14,1.96,2.02,1.94,1.98,544590,0
2012-06-15,1.95,2,1.86,1.86,1280915,0
2012-06-18,1.91,1.99,1.91,1.97,627606,0
2012-06-19,1.96,1.97,1.94,1.95,254626,0
2012-06-20,1.93,1.97,1.87,1.94,506372,0
2012-06-21,1.87,1.9,1.75,1.77,995533,0
2012-06-22,1.81,1.81,1.7,1.75,603861,0
2012-06-25,1.75,1.79,1.71,1.76,388387,0
2012-06-26,1.76,1.78,1.72,1.72,270592,0
2012-06-27,1.74,1.75,1.69,1.71,272688,0
2012-06-28,1.68,1.71,1.55,1.62,1210956,0
2012-06-29,1.72,1.75,1.67,1.67,571498,0
2012-07-02,1.72,1.74,1.69,1.74,339409,0
2012-07-03,1.76,1.82,1.75,1.81,449464,0
2012-07-05,1.75,1.79,1.71,1.76,421483,0
2012-07-06,1.7,1.75,1.68,1.72,349951,0
2012-07-09,1.72,1.74,1.69,1.69,214896,0
2012-07-10,1.69,1.72,1.61,1.63,363257,0
2012-07-11,1.66,1.66,1.57,1.57,444621,0
2012-07-12,1.53,1.62,1.52,1.61,517500,0
2012-07-13,1.61,1.69,1.61,1.66,437937,0
2012-07-16,1.66,1.73,1.66,1.72,537600,0
2012-07-17,1.72,1.72,1.66,1.67,248390,0
2012-07-18,1.66,1.69,1.64,1.67,196185,0
2012-07-19,1.68,1.7,1.64,1.68,298609,0
2012-07-20,1.64,1.64,1.6,1.61,283957,0
2012-07-23,1.57,1.6,1.55,1.6,392083,0
2012-07-24,1.6,1.62,1.53,1.54,276492,0
2012-07-25,1.59,1.63,1.57,1.62,423392,0
2012-07-26,1.68,1.68,1.6,1.63,614487,0
2012-07-27,1.61,1.67,1.61,1.66,531819,0
2012-07-30,1.64,1.69,1.63,1.67,370099,0
2012-07-31,1.66,1.68,1.63,1.66,337014,0
2012-08-01,1.66,1.74,1.61,1.73,657218,0
2012-08-02,1.72,1.75,1.65,1.67,380218,0
2012-08-03,1.68,1.7,1.67,1.67,208427,0
2012-08-06,1.65,1.72,1.64,1.71,319293,0
2012-08-07,1.72,1.74,1.69,1.71,225970,0
2012-08-08,1.68,1.72,1.68,1.68,255954,0
2012-08-09,1.67,1.73,1.67,1.72,233190,0
2012-08-10,1.71,1.73,1.69,1.71,263691,0
2012-08-13,1.74,1.74,1.68,1.68,275984,0
2012-08-14,1.65,1.68,1.6,1.61,495943,0
2012-08-15,1.6,1.64,1.57,1.6,285412,0
2012-08-16,1.6,1.74,1.6,1.73,706215,0
2012-08-17,1.75,1.75,1.7,1.75,312596,0
2012-08-20,1.72,1.83,1.7,1.81,732539,0
2012-08-21,1.89,1.94,1.85,1.94,995171,0
2012-08-22,1.93,2,1.88,1.98,865246,0
2012-08-23,2.03,2.07,1.96,1.96,1075571,0
2012-08-24,1.96,2.04,1.95,1.99,707161,0
2012-08-27,2.02,2.05,1.97,2,460966,0
2012-08-28,1.97,1.99,1.91,1.93,436727,0
2012-08-29,1.95,1.95,1.88,1.89,305561,0
2012-08-30,1.89,1.9,1.76,1.77,983916,0
2012-08-31,1.8,1.97,1.74,1.97,1060009,0
2012-09-04,2.01,2.04,1.97,1.99,1164348,0
2012-09-05,2,2.02,1.97,2.02,482154,0
2012-09-06,2.07,2.11,2.04,2.09,978589,0
2012-09-07,2.16,2.27,2.16,2.24,1351555,0
2012-09-10,2.3,2.31,2.13,2.15,1054623,0
2012-09-11,2.2,2.24,2.16,2.16,637585,0
2012-09-12,2.22,2.22,2.08,2.2,1330432,0
2012-09-13,2.18,2.4,2.11,2.38,2060269,0
2012-09-14,2.42,2.48,2.33,2.37,1663919,0
2012-09-17,2.39,2.42,2.3,2.33,717900,0
2012-09-18,2.33,2.38,2.29,2.32,590901,0
2012-09-19,2.34,2.44,2.31,2.41,949247,0
2012-09-20,2.38,2.41,2.31,2.4,683854,0
2012-09-21,2.43,2.47,2.34,2.34,1067445,0
2012-09-24,2.3,2.33,2.17,2.26,1394955,0
2012-09-25,2.27,2.29,2.16,2.17,658921,0
2012-09-26,2.13,2.29,2.1,2.27,1170724,0
2012-09-27,2.32,2.38,2.29,2.37,619209,0
2012-09-28,2.37,2.38,2.3,2.3,471363,0
2012-10-01,2.33,2.37,2.23,2.27,759313,0
2012-10-02,2.26,2.3,2.21,2.25,531374,0
2012-10-03,2.28,2.28,2.17,2.2,502443,0
2012-10-04,2.23,2.27,2.18,2.24,519171,0
2012-10-05,2.24,2.27,2.14,2.16,596494,0
2012-10-08,2.1,2.19,2.07,2.17,339964,0
2012-10-09,2.14,2.16,2.03,2.04,964870,0
2012-10-10,2.05,2.06,1.98,2.02,594240,0
2012-10-11,2.06,2.06,2.02,2.04,303178,0
2012-10-12,2.04,2.05,1.98,1.99,425532,0
2012-10-15,1.96,1.98,1.92,1.96,636635,0
2012-10-16,1.97,2.04,1.97,2.03,372569,0
2012-10-17,2.04,2.05,2.01,2.03,313196,0
2012-10-18,1.97,2,1.94,1.97,475396,0
2012-10-19,1.95,1.96,1.88,1.91,657898,0
2012-10-22,1.93,1.95,1.89,1.93,470847,0
2012-10-23,1.86,1.99,1.85,1.99,531735,0
2012-10-24,1.99,1.99,1.93,1.95,203082,0
2012-10-25,1.96,2,1.93,1.93,378471,0
2012-10-26,1.93,1.97,1.92,1.95,179086,0
2012-10-31,1.95,2,1.93,2,473670,0
2012-11-01,2,2.02,1.99,2,326857,0
2012-11-02,1.97,1.98,1.9,1.91,579960,0
2012-11-05,1.92,1.94,1.89,1.92,222966,0
2012-11-06,1.92,1.99,1.89,1.98,665704,0
2012-11-07,1.98,2,1.91,1.96,393686,0
2012-11-08,1.96,1.99,1.92,1.94,573759,0
2012-11-09,1.94,1.96,1.89,1.92,392660,0
2012-11-12,1.9,1.93,1.83,1.84,485015,0
2012-11-13,1.82,1.84,1.8,1.83,315388,0
2012-11-14,1.82,1.83,1.7,1.7,901091,0
2012-11-15,1.71,1.73,1.63,1.63,758167,0
2012-11-16,1.63,1.68,1.6,1.65,703000,0
2012-11-19,1.68,1.79,1.68,1.79,540957,0
2012-11-20,1.79,1.8,1.72,1.77,310748,0
2012-11-21,1.73,1.79,1.73,1.77,262558,0
2012-11-23,1.79,1.82,1.77,1.82,201324,0
2012-11-26,1.83,1.84,1.78,1.78,179221,0
2012-11-27,1.76,1.79,1.72,1.74,574885,0
2012-11-28,1.69,1.75,1.66,1.74,379129,0
2012-11-29,1.77,1.79,1.74,1.76,358138,0
2012-11-30,1.76,1.77,1.7,1.72,301924,0
2012-12-03,1.73,1.73,1.66,1.68,349858,0
2012-12-04,1.65,1.69,1.62,1.64,556162,0
2012-12-05,1.65,1.68,1.59,1.65,604491,0
2012-12-06,1.64,1.67,1.6,1.64,276478,0
2012-12-07,1.67,1.67,1.62,1.65,358248,0
2012-12-10,1.66,1.71,1.65,1.71,404371,0
2012-12-11,1.69,1.7,1.66,1.66,260429,0
2012-12-12,1.68,1.77,1.67,1.72,444890,0
2012-12-13,1.67,1.7,1.65,1.68,340758,0
2012-12-14,1.68,1.68,1.65,1.66,236533,0
2012-12-17,1.65,1.66,1.6,1.6,619943,0
2012-12-18,1.6,1.63,1.56,1.57,604971,0
2012-12-19,1.56,1.61,1.54,1.59,486255,0
2012-12-20,1.57,1.61,1.53,1.53,962836,0
2012-12-21,1.52,1.57,1.45,1.45,2466161,0
2012-12-24,1.51,1.53,1.48,1.51,419384,0
2012-12-26,1.38,1.6,1.38,1.59,441687,0
2012-12-27,1.55,1.59,1.53,1.53,445683,0
2012-12-28,1.53,1.56,1.51,1.53,356893,0
2012-12-31,1.52,1.54,1.5,1.53,593049,0
2013-01-02,1.62,1.67,1.61,1.65,858475,0
2013-01-03,1.66,1.66,1.57,1.58,437300,0
2013-01-04,1.58,1.69,1.55,1.67,519053,0
2013-01-07,1.68,1.7,1.62,1.64,529667,0
2013-01-08,1.67,1.68,1.64,1.67,323367,0
2013-01-09,1.67,1.68,1.62,1.66,365032,0
2013-01-10,1.68,1.68,1.63,1.64,387369,0
2013-01-11,1.66,1.66,1.61,1.62,271811,0
2013-01-14,1.62,1.62,1.57,1.58,406353,0
2013-01-15,1.58,1.6,1.55,1.58,449801,0
2013-01-16,1.59,1.59,1.55,1.56,347227,0
2013-01-17,1.56,1.59,1.52,1.54,1026128,0
2013-01-18,1.55,1.56,1.53,1.56,613496,0
2013-01-22,1.56,1.69,1.53,1.67,1725127,0
2013-01-23,1.68,1.73,1.65,1.65,1094700,0
2013-01-24,1.6,1.64,1.53,1.55,1190991,0
2013-01-25,1.54,1.55,1.51,1.53,563281,0
2013-01-28,1.52,1.53,1.49,1.49,594781,0
2013-01-29,1.5,1.54,1.5,1.53,442744,0
2013-01-30,1.53,1.57,1.53,1.54,399738,0
2013-01-31,1.55,1.55,1.51,1.51,238282,0
2013-02-01,1.53,1.56,1.52,1.56,192318,0
2013-02-04,1.56,1.56,1.52,1.53,302579,0
2013-02-05,1.53,1.56,1.51,1.55,399546,0
2013-02-06,1.55,1.57,1.52,1.54,313353,0
2013-02-07,1.53,1.55,1.52,1.53,269880,0
2013-02-08,1.52,1.56,1.52,1.54,252834,0
2013-02-11,1.53,1.53,1.48,1.49,526369,0
2013-02-12,1.48,1.49,1.45,1.46,669230,0
2013-02-13,1.46,1.49,1.44,1.46,509531,0
2013-02-14,1.47,1.49,1.45,1.47,263186,0
2013-02-15,1.42,1.45,1.39,1.39,800077,0
2013-02-19,1.39,1.44,1.37,1.41,759405,0
2013-02-20,1.4,1.4,1.3,1.31,997116,0
2013-02-21,1.32,1.36,1.3,1.3,558511,0
2013-02-22,1.33,1.34,1.3,1.33,378094,0
2013-02-25,1.33,1.38,1.33,1.36,364152,0
2013-02-26,1.37,1.37,1.32,1.35,379082,0
2013-02-27,1.35,1.35,1.27,1.3,535410,0
2013-02-28,1.28,1.3,1.15,1.19,932570,0
2013-03-01,1.18,1.2,1.16,1.2,559901,0
2013-03-04,1.19,1.24,1.15,1.17,556403,0
2013-03-05,1.19,1.19,1.07,1.08,841166,0
2013-03-06,1.06,1.2,1.02,1.19,1308757,0
2013-03-07,1.2,1.36,1.2,1.35,2029785,0
2013-03-08,1.35,1.4,1.28,1.37,1230056,0
2013-03-11,1.4,1.42,1.31,1.33,752244,0
2013-03-12,1.35,1.42,1.34,1.4,618890,0
2013-03-13,1.4,1.43,1.35,1.37,430300,0
2013-03-14,1.35,1.35,1.3,1.31,429104,0
2013-03-15,1.3,1.41,1.3,1.41,2383591,0
2013-03-18,1.38,1.39,1.33,1.36,554988,0
2013-03-19,1.33,1.36,1.32,1.32,284318,0
2013-03-20,1.32,1.36,1.32,1.35,260407,0
2013-03-21,1.35,1.38,1.34,1.36,297521,0
2013-03-22,1.38,1.38,1.34,1.36,234747,0
2013-03-25,1.34,1.34,1.29,1.29,418950,0
2013-03-26,1.28,1.29,1.27,1.29,185973,0
2013-03-27,1.27,1.31,1.27,1.29,185545,0
2013-03-28,1.3,1.32,1.3,1.3,129032,0
2013-04-01,1.3,1.31,1.24,1.25,270519,0
2013-04-02,1.25,1.25,1.15,1.15,741865,0
2013-04-03,1.14,1.19,1.06,1.09,1115283,0
2013-04-04,1.09,1.18,1.04,1.16,766188,0
2013-04-05,1.18,1.24,1.1,1.14,750387,0
2013-04-08,1.15,1.19,1.12,1.19,387101,0
2013-04-09,1.18,1.22,1.17,1.19,482485,0
2013-04-10,1.17,1.18,1.14,1.17,386042,0
2013-04-11,1.17,1.17,1.13,1.14,188461,0
2013-04-12,1.11,1.11,1.06,1.06,875021,0
2013-04-15,1,1.03,0.95,0.95,1231458,0
2013-04-16,1.06,1.06,0.98,1,799011,0
2013-04-17,0.99,1.04,0.95,1.03,961947,0
2013-04-18,0.97,1.02,0.96,1.01,478687,0
2013-04-19,1.02,1.03,0.95,0.98,321906,0
2013-04-22,1.01,1.01,0.96,0.98,325278,0
2013-04-23,0.95,0.97,0.94,0.95,400191,0
2013-04-24,0.96,1.02,0.94,1.02,558259,0
2013-04-25,1.05,1.15,1.03,1.1,1099646,0
2013-04-26,1.1,1.13,1.04,1.09,385516,0
2013-04-29,1.05,1.08,1.03,1.03,369758,0
2013-04-30,1.03,1.05,1.01,1.05,490182,0
2013-05-01,0.99,1.04,0.99,1.04,443423,0
2013-05-02,1.04,1.07,1,1.02,310936,0
2013-05-03,1.02,1.07,1.01,1.03,197707,0
2013-05-06,1.03,1.03,1,1,200185,0
2013-05-07,0.99,0.99,0.91,0.97,465662,0
2013-05-08,0.98,1.03,0.95,1.01,434099,0
2013-05-09,1,1.03,0.95,0.96,528780,0
2013-05-10,0.92,0.94,0.91,0.93,617489,0
2013-05-13,0.92,0.92,0.9,0.9,402013,0
2013-05-14,0.9,0.91,0.85,0.85,679298,0
2013-05-15,0.84,0.84,0.76,0.8,951650,0
2013-05-16,0.79,0.84,0.76,0.79,450224,0
2013-05-17,0.8,0.81,0.74,0.74,760457,0
2013-05-20,0.7,0.8,0.69,0.79,838473,0
2013-05-21,0.74,0.78,0.73,0.76,351519,0
2013-05-22,0.78,0.82,0.78,0.8,554467,0
2013-05-23,0.82,0.82,0.77,0.78,494664,0
2013-05-24,0.8,0.8,0.74,0.8,657276,0
2013-05-28,0.78,0.8,0.73,0.79,515674,0
2013-05-29,0.8,0.85,0.78,0.85,566149,0
2013-05-30,0.88,0.97,0.87,0.97,922868,0
2013-05-31,0.98,0.98,0.9,0.97,430585,0
2013-06-03,0.98,1,0.95,1,509260,0
2013-06-04,0.98,0.98,0.94,0.95,358144,0
2013-06-05,0.93,0.96,0.92,0.96,197324,0
2013-06-06,0.93,0.96,0.93,0.94,263539,0
2013-06-07,0.93,0.96,0.89,0.9,302749,0
2013-06-10,0.9,0.92,0.86,0.91,177928,0
2013-06-11,0.89,0.89,0.85,0.85,174132,0
2013-06-12,0.85,0.88,0.85,0.85,179887,0
2013-06-13,0.85,0.85,0.81,0.84,231061,0
2013-06-14,0.85,0.87,0.81,0.83,131078,0
2013-06-17,0.84,0.86,0.81,0.81,274310,0
2013-06-18,0.8,0.82,0.77,0.77,372828,0
2013-06-19,0.78,0.8,0.77,0.78,292412,0
2013-06-20,0.75,0.77,0.72,0.73,616745,0
2013-06-21,0.72,0.79,0.65,0.65,3586170,0
2013-06-24,0.7,0.72,0.67,0.67,602139,0
2013-06-25,0.68,0.72,0.68,0.71,221551,0
2013-06-26,0.66,0.7,0.65,0.67,310297,0
2013-06-27,0.67,0.7,0.66,0.67,303053,0
2013-06-28,0.66,0.77,0.66,0.75,545523,0
2013-07-01,0.78,0.8,0.75,0.77,261230,0
2013-07-02,0.77,0.79,0.71,0.74,474506,0
2013-07-03,0.75,0.77,0.75,0.76,106639,0
2013-07-05,0.75,0.76,0.71,0.72,228096,0
2013-07-08,0.72,0.74,0.68,0.69,398780,0
2013-07-09,0.72,0.77,0.72,0.76,612519,0
2013-07-10,0.77,0.8,0.77,0.78,301613,0
2013-07-11,0.83,0.87,0.81,0.84,337224,0
2013-07-12,0.85,0.86,0.81,0.82,398964,0
2013-07-15,0.85,0.86,0.83,0.86,259222,0
2013-07-16,0.86,0.86,0.81,0.83,266892,0
2013-07-17,0.82,0.86,0.81,0.84,302669,0
2013-07-18,0.84,0.85,0.81,0.81,271800,0
2013-07-19,0.82,0.83,0.8,0.81,265107,0
2013-07-22,0.83,0.89,0.83,0.88,447065,0
2013-07-23,0.88,0.96,0.87,0.94,693227,0
2013-07-24,0.95,0.96,0.88,0.91,512471,0
2013-07-25,0.9,0.93,0.88,0.88,371157,0
2013-07-26,0.88,0.92,0.86,0.92,282285,0
2013-07-29,0.91,0.92,0.87,0.89,316727,0
2013-07-30,0.88,0.9,0.86,0.86,193195,0
2013-07-31,0.84,0.88,0.82,0.86,276352,0
2013-08-01,0.87,0.89,0.83,0.83,110756,0
2013-08-02,0.83,0.86,0.83,0.85,195593,0
2013-08-05,0.85,0.88,0.84,0.88,118276,0
2013-08-06,0.85,0.87,0.81,0.82,401171,0
2013-08-07,0.8,0.84,0.8,0.82,146206,0
2013-08-08,0.83,0.88,0.81,0.88,352680,0
2013-08-09,0.89,0.9,0.87,0.9,304280,0
2013-08-12,0.93,1,0.93,0.97,960700,0
2013-08-13,0.99,1.04,0.96,1.04,1198318,0
2013-08-14,1.06,1.11,1.04,1.09,1076897,0
2013-08-15,1.07,1.22,1.06,1.2,1443733,0
2013-08-16,1.18,1.2,1.11,1.18,812881,0
2013-08-19,1.19,1.19,1.14,1.15,510854,0
2013-08-20,1.13,1.14,1.05,1.06,1310929,0
2013-08-21,1.05,1.07,1,1.03,642564,0
2013-08-22,1.08,1.1,1.02,1.02,471774,0
2013-08-23,1.03,1.12,1.03,1.12,858295,0
2013-08-26,1.13,1.24,1.13,1.2,1423137,0
2013-08-27,1.26,1.34,1.18,1.21,2130908,0
2013-08-28,1.22,1.24,1.12,1.12,872218,0
2013-08-29,1.09,1.15,1.05,1.13,791317,0
2013-08-30,1.1,1.16,1.07,1.14,350442,0
2013-09-03,1.16,1.16,1.08,1.11,670107,0
2013-09-04,1.09,1.14,1.04,1.14,450508,0
2013-09-05,1.14,1.14,1.04,1.06,656754,0
2013-09-06,1.09,1.15,1.06,1.08,414971,0
2013-09-09,1.1,1.12,1.05,1.06,288474,0
2013-09-10,1.06,1.06,0.99,1.01,774473,0
2013-09-11,1.01,1.05,0.97,1.05,453369,0
2013-09-12,1,1.01,0.98,0.99,549814,0
2013-09-13,0.98,1.04,0.97,1,343931,0
2013-09-16,1.04,1.04,0.95,0.96,408004,0
2013-09-17,0.96,0.99,0.96,0.96,166482,0
2013-09-18,0.95,1.1,0.92,1.07,1559558,0
2013-09-19,1.11,1.14,1.05,1.07,905745,0
2013-09-20,1.05,1.05,0.91,0.91,894083,0
2013-09-23,0.88,0.94,0.85,0.85,767145,0
2013-09-24,0.86,0.93,0.82,0.87,690512,0
2013-09-25,0.87,0.92,0.87,0.88,300430,0
2013-09-26,0.89,0.91,0.85,0.87,350447,0
2013-09-27,0.88,0.93,0.88,0.9,299736,0
2013-09-30,0.86,0.92,0.86,0.87,333578,0
2013-10-01,0.87,0.87,0.77,0.85,1056413,0
2013-10-02,0.87,0.87,0.85,0.85,313284,0
2013-10-03,0.86,0.88,0.84,0.85,266352,0
2013-10-04,0.85,0.85,0.8,0.82,261080,0
2013-10-07,0.8,0.85,0.8,0.84,167998,0
2013-10-08,0.85,0.88,0.81,0.81,253823,0
2013-10-09,0.8,0.82,0.79,0.79,292607,0
2013-10-10,0.79,0.84,0.79,0.8,268033,0
2013-10-11,0.81,0.81,0.79,0.8,337058,0
2013-10-14,0.82,0.84,0.8,0.8,133590,0
2013-10-15,0.79,0.81,0.79,0.79,340500,0
2013-10-16,0.8,0.81,0.79,0.8,197507,0
2013-10-17,0.85,0.92,0.85,0.88,960650,0
2013-10-18,0.9,0.93,0.89,0.89,452642,0
2013-10-21,0.91,0.93,0.9,0.92,294583,0
2013-10-22,0.93,0.94,0.92,0.92,788773,0
2013-10-23,0.91,0.92,0.86,0.9,336419,0
2013-10-24,0.91,0.93,0.89,0.9,330079,0
2013-10-25,0.87,0.92,0.86,0.9,291566,0
2013-10-28,0.92,0.92,0.9,0.9,225556,0
2013-10-29,0.89,0.91,0.87,0.87,223916,0
2013-10-30,0.9,0.9,0.84,0.86,361773,0
2013-10-31,0.83,0.91,0.81,0.91,842400,0
2013-11-01,0.87,0.88,0.81,0.83,508905,0
2013-11-04,0.83,0.83,0.79,0.8,428792,0
2013-11-05,0.8,0.81,0.78,0.78,375398,0
2013-11-06,0.79,0.81,0.77,0.8,269683,0
2013-11-07,0.79,0.81,0.78,0.78,272850,0
2013-11-08,0.77,0.77,0.74,0.75,796391,0
2013-11-11,0.74,0.74,0.71,0.72,714908,0
2013-11-12,0.73,0.77,0.71,0.77,836067,0
2013-11-13,0.77,0.78,0.74,0.76,303682,0
2013-11-14,0.77,0.79,0.76,0.76,462949,0
2013-11-15,0.75,0.79,0.74,0.76,341228,0
2013-11-18,0.76,0.77,0.72,0.74,396943,0
2013-11-19,0.72,0.74,0.7,0.71,370500,0
2013-11-20,0.71,0.74,0.7,0.7,346394,0
2013-11-21,0.7,0.72,0.66,0.69,698472,0
2013-11-22,0.74,0.74,0.69,0.71,390542,0
2013-11-25,0.71,0.73,0.71,0.72,381589,0
2013-11-26,0.71,0.72,0.69,0.71,273264,0
2013-11-27,0.71,0.72,0.7,0.71,193698,0
2013-11-29,0.71,0.75,0.71,0.74,232292,0
2013-12-02,0.72,0.73,0.7,0.71,322845,0
2013-12-03,0.69,0.69,0.67,0.67,443337,0
2013-12-04,0.66,0.72,0.66,0.71,212058,0
2013-12-05,0.7,0.71,0.67,0.68,284460,0
2013-12-06,0.71,0.71,0.68,0.69,404101,0
2013-12-09,0.69,0.71,0.68,0.69,283049,0
2013-12-10,0.71,0.75,0.7,0.75,1163468,0
2013-12-11,0.74,0.75,0.7,0.71,256742,0
2013-12-12,0.71,0.72,0.69,0.72,249972,0
2013-12-13,0.71,0.72,0.68,0.69,344927,0
2013-12-16,0.69,0.73,0.68,0.71,328938,0
2013-12-17,0.71,0.72,0.68,0.72,306780,0
2013-12-18,0.74,0.75,0.72,0.73,523310,0
2013-12-19,0.7,0.72,0.68,0.71,484696,0
2013-12-20,0.69,0.72,0.68,0.68,1206990,0
2013-12-23,0.69,0.7,0.68,0.68,525736,0
2013-12-24,0.67,0.7,0.67,0.69,127344,0
2013-12-26,0.7,0.72,0.7,0.7,353583,0
2013-12-27,0.69,0.73,0.69,0.7,309644,0
2013-12-30,0.7,0.73,0.69,0.7,343909,0
2013-12-31,0.68,0.73,0.68,0.73,511746,0
2014-01-02,0.75,0.79,0.74,0.79,658665,0
2014-01-03,0.8,0.8,0.75,0.76,454863,0
2014-01-06,0.75,0.78,0.75,0.77,231570,0
2014-01-07,0.76,0.77,0.74,0.76,283404,0
2014-01-08,0.77,0.77,0.7,0.7,985724,0
2014-01-09,0.7,0.72,0.7,0.7,562029,0
2014-01-10,0.75,0.78,0.72,0.77,649640,0
2014-01-13,0.75,0.81,0.73,0.8,895434,0
2014-01-14,0.76,0.82,0.73,0.74,631828,0
2014-01-15,0.75,0.79,0.73,0.77,316117,0
2014-01-16,0.78,0.83,0.78,0.83,484243,0
2014-01-17,0.85,0.88,0.84,0.86,936541,0
2014-01-21,0.86,0.91,0.81,0.9,870700,0
2014-01-22,0.9,0.91,0.83,0.83,518340,0
2014-01-23,0.84,0.91,0.84,0.89,841439,0
2014-01-24,0.91,0.93,0.86,0.86,919790,0
2014-01-27,0.86,0.86,0.8,0.8,763795,0
2014-01-28,0.78,0.81,0.75,0.8,754417,0
2014-01-29,0.84,0.85,0.81,0.84,398688,0
2014-01-30,0.79,0.86,0.79,0.83,362606,0
2014-01-31,0.82,0.82,0.8,0.82,273811,0
2014-02-03,0.82,0.83,0.77,0.78,355357,0
2014-02-04,0.77,0.83,0.77,0.82,332592,0
2014-02-05,0.83,0.86,0.82,0.83,378269,0
2014-02-06,0.81,0.84,0.81,0.83,222395,0
2014-02-07,0.84,0.92,0.82,0.9,1169376,0
2014-02-10,0.93,1.01,0.92,1.01,1806235,0
2014-02-11,1.04,1.09,1.01,1.02,1962977,0
2014-02-12,1.04,1.07,0.97,1,940809,0
2014-02-13,0.99,1.1,0.99,1.05,1481290,0
2014-02-14,1.11,1.23,1.1,1.23,3256352,0
2014-02-18,1.25,1.38,1.25,1.32,2792464,0
2014-02-19,1.34,1.34,1.1,1.15,2863016,0
2014-02-20,1.15,1.3,1.15,1.29,1165873,0
2014-02-21,1.31,1.32,1.2,1.3,1284549,0
2014-02-24,1.33,1.36,1.28,1.29,1038300,0
2014-02-25,1.28,1.28,1.24,1.25,527134,0
2014-02-26,1.21,1.23,1.15,1.17,1401481,0
2014-02-27,1.17,1.25,1.15,1.21,894580,0
2014-02-28,1.2,1.24,1.19,1.21,480948,0
2014-03-03,1.27,1.31,1.25,1.28,1431328,0
2014-03-04,1.23,1.28,1.22,1.25,679470,0
2014-03-05,1.25,1.34,1.24,1.34,1336949,0
2014-03-06,1.35,1.35,1.28,1.3,1220375,0
2014-03-07,1.26,1.27,1.22,1.26,775344,0
2014-03-10,1.22,1.24,1.15,1.15,1723736,0
2014-03-11,1.13,1.2,1.09,1.1,1390420,0
2014-03-12,1.15,1.18,1.12,1.14,747490,0
2014-03-13,1.16,1.22,1.14,1.2,780588,0
2014-03-14,1.22,1.26,1.17,1.22,1271862,0
2014-03-17,1.25,1.26,1.2,1.2,1402180,0
2014-03-18,1.16,1.21,1.15,1.2,833655,0
2014-03-19,1.14,1.23,1.14,1.21,761340,0
2014-03-20,1.19,1.21,1.15,1.15,727767,0
2014-03-21,1.17,1.19,1.05,1.16,3433001,0
2014-03-24,1.11,1.11,1.02,1.03,938990,0
2014-03-25,1.03,1.08,1.03,1.08,428018,0
2014-03-26,1.08,1.1,0.99,1,810800,0
2014-03-27,1,1.07,1,1.07,572138,0
2014-03-28,1.05,1.1,1.02,1.06,516285,0
2014-03-31,1.06,1.06,1,1.01,333002,0
2014-04-01,1.01,1.04,1,1.01,247805,0
2014-04-02,1.02,1.12,1.02,1.12,870637,0
2014-04-03,1.09,1.12,1.06,1.08,226359,0
2014-04-04,1.12,1.13,1.08,1.08,484662,0
2014-04-07,1.07,1.09,1.01,1.02,495744,0
2014-04-08,1.05,1.07,1.02,1.06,364623,0
2014-04-09,1.06,1.1,1.02,1.09,511316,0
2014-04-10,1.11,1.12,1.02,1.05,549661,0
2014-04-11,1.05,1.07,1,1,654079,0
2014-04-14,1.02,1.07,1,1.04,459480,0
2014-04-15,1.01,1.02,0.97,1.01,614485,0
2014-04-16,0.99,1.01,0.97,0.97,222628,0
2014-04-17,0.96,0.99,0.95,0.97,265382,0
2014-04-21,0.94,0.96,0.9,0.92,564475,0
2014-04-22,0.91,0.99,0.91,0.98,327482,0
2014-04-23,0.98,1.04,0.98,1.02,547297,0
2014-04-24,0.99,1.04,0.98,1,382647,0
2014-04-25,1,1.03,0.98,1.02,342516,0
2014-04-28,1.01,1.02,0.95,0.98,318037,0
2014-04-29,1.01,1.1,0.96,1.08,1129957,0
2014-04-30,1.06,1.12,1.06,1.09,728114,0
2014-05-01,1.07,1.08,1.04,1.06,323026,0
2014-05-02,1.04,1.12,1.04,1.08,534881,0
2014-05-05,1.1,1.11,1.04,1.07,418398,0
2014-05-06,1.06,1.08,1.05,1.07,142932,0
2014-05-07,1.05,1.07,1.02,1.03,267565,0
2014-05-08,1.02,1.05,1.01,1.01,241239,0
2014-05-09,1.03,1.03,0.98,1,370369,0
2014-05-12,1.02,1.07,1.02,1.06,395463,0
2014-05-13,1.05,1.08,1.03,1.04,222249,0
2014-05-14,1.07,1.08,1.04,1.07,294430,0
2014-05-15,1.07,1.07,1.01,1.06,224404,0
2014-05-16,1.04,1.06,1.02,1.06,166719,0
2014-05-19,1.06,1.07,1.02,1.03,277567,0
2014-05-20,1.03,1.05,1,1.04,424688,0
2014-05-21,1.03,1.04,1.01,1.04,323946,0
2014-05-22,1.05,1.05,0.98,0.99,536872,0
2014-05-23,0.98,1,0.98,0.99,302834,0
2014-05-27,0.99,0.99,0.92,0.93,719514,0
2014-05-28,0.91,0.93,0.89,0.89,511915,0
2014-05-29,0.87,0.94,0.87,0.92,262835,0
2014-05-30,0.93,0.96,0.93,0.95,213818,0
2014-06-02,0.98,0.98,0.95,0.95,213724,0
2014-06-03,0.97,0.98,0.92,0.98,377795,0
2014-06-04,0.97,1,0.96,0.96,203952,0
2014-06-05,0.96,1,0.96,0.99,178007,0
2014-06-06,1,1.01,0.99,1.01,434272,0
2014-06-09,1,1.01,0.99,0.99,201798,0
2014-06-10,1.02,1.02,0.96,1,284900,0
2014-06-11,1.01,1.02,0.98,0.98,510978,0
2014-06-12,1.02,1.07,0.98,1.07,812448,0
2014-06-13,1.06,1.07,1.03,1.03,434396,0
2014-06-16,1.04,1.17,1.04,1.15,1829373,0
2014-06-17,1.1,1.17,1.08,1.16,859386,0
2014-06-18,1.17,1.26,1.14,1.23,875128,0
2014-06-19,1.25,1.33,1.24,1.32,1897681,0
2014-06-20,1.33,1.33,1.2,1.22,3147117,0
2014-06-23,1.16,1.27,1.14,1.23,587246,0
2014-06-24,1.26,1.3,1.14,1.17,841889,0
2014-06-25,1.15,1.24,1.15,1.23,451605,0
2014-06-26,1.17,1.23,1.17,1.23,359705,0
2014-06-27,1.23,1.27,1.17,1.21,389233,0
2014-06-30,1.18,1.28,1.14,1.26,781855,0
2014-07-01,1.26,1.28,1.17,1.17,512199,0
2014-07-02,1.19,1.27,1.19,1.2,695800,0
2014-07-03,1.18,1.25,1.17,1.23,269816,0
2014-07-07,1.21,1.23,1.18,1.21,228762,0
2014-07-08,1.21,1.33,1.21,1.3,2876019,0
2014-07-09,1.31,1.41,1.27,1.4,2912424,0
2014-07-10,1.4,1.47,1.35,1.38,1969059,0
2014-07-11,1.38,1.49,1.37,1.47,1147261,0
2014-07-14,1.39,1.44,1.35,1.38,1021326,0
2014-07-15,1.37,1.39,1.25,1.26,1006354,0
2014-07-16,1.27,1.32,1.22,1.23,794637,0
2014-07-17,1.22,1.31,1.22,1.3,1118213,0
2014-07-18,1.27,1.27,1.23,1.24,589934,0
2014-07-21,1.24,1.28,1.24,1.28,463493,0
2014-07-22,1.3,1.31,1.26,1.28,412276,0
2014-07-23,1.28,1.29,1.23,1.23,526945,0
2014-07-24,1.22,1.23,1.16,1.19,941193,0
2014-07-25,1.19,1.28,1.18,1.26,546987,0
2014-07-28,1.25,1.3,1.23,1.29,542649,0
2014-07-29,1.28,1.34,1.25,1.31,554079,0
2014-07-30,1.32,1.38,1.26,1.35,929397,0
2014-07-31,1.32,1.35,1.3,1.32,564686,0
2014-08-01,1.32,1.35,1.25,1.26,775790,0
2014-08-04,1.25,1.29,1.21,1.22,361989,0
2014-08-05,1.22,1.31,1.22,1.3,625683,0
2014-08-06,1.32,1.37,1.3,1.33,727090,0
2014-08-07,1.33,1.33,1.28,1.29,248395,0
2014-08-08,1.29,1.34,1.27,1.27,255780,0
2014-08-11,1.27,1.31,1.25,1.31,345005,0
2014-08-12,1.32,1.33,1.26,1.26,351228,0
2014-08-13,1.28,1.31,1.27,1.28,231184,0
2014-08-14,1.28,1.31,1.26,1.26,209288,0
2014-08-15,1.25,1.29,1.23,1.28,308644,0
2014-08-18,1.27,1.27,1.22,1.24,372406,0
2014-08-19,1.25,1.25,1.21,1.23,258181,0
2014-08-20,1.23,1.24,1.2,1.21,314617,0
2014-08-21,1.21,1.21,1.14,1.15,691406,0
2014-08-22,1.16,1.2,1.15,1.19,336027,0
2014-08-25,1.17,1.2,1.14,1.16,219579,0
2014-08-26,1.18,1.21,1.18,1.19,415663,0
2014-08-27,1.2,1.21,1.16,1.17,121687,0
2014-08-28,1.2,1.22,1.19,1.22,242028,0
2014-08-29,1.21,1.22,1.18,1.2,204825,0
2014-09-02,1.19,1.2,1.16,1.17,366633,0
2014-09-03,1.16,1.18,1.15,1.15,242286,0
2014-09-04,1.16,1.17,1.04,1.06,1007479,0
2014-09-05,1.07,1.09,1.04,1.08,526342,0
2014-09-08,1.09,1.1,1.03,1.04,683373,0
2014-09-09,1.03,1.1,1.03,1.05,753874,0
2014-09-10,1.08,1.1,1.06,1.09,346635,0
2014-09-11,1.09,1.12,1.05,1.1,667167,0
2014-09-12,1.1,1.1,1.05,1.05,428481,0
2014-09-15,1.06,1.1,1.05,1.1,610605,0
2014-09-16,1.1,1.25,1.09,1.25,1056198,0
2014-09-17,1.24,1.27,1.17,1.2,943099,0
2014-09-18,1.16,1.2,1.14,1.19,656126,0
2014-09-19,1.18,1.2,1.07,1.07,2441803,0
2014-09-22,1.04,1.05,0.89,1.02,1817406,0
2014-09-23,1.04,1.17,1.04,1.11,871859,0
2014-09-24,1.06,1.1,1.03,1.08,396096,0
2014-09-25,1.05,1.17,1.05,1.14,608560,0
2014-09-26,1.12,1.15,1.07,1.08,529454,0
2014-09-29,1.05,1.08,1.05,1.05,292313,0
2014-09-30,1.04,1.06,0.99,1.02,629206,0
2014-10-01,1,1.04,1,1.02,432163,0
2014-10-02,1.04,1.04,0.94,0.95,587037,0
2014-10-03,0.96,0.97,0.88,0.9,595169,0
2014-10-06,0.92,1,0.91,0.99,789912,0
2014-10-07,0.99,0.99,0.93,0.94,466647,0
2014-10-08,0.97,1.04,0.89,1,941779,0
2014-10-09,1.03,1.04,0.91,0.97,644482,0
2014-10-10,0.95,0.99,0.91,0.93,364240,0
2014-10-13,0.93,0.97,0.91,0.92,505760,0
2014-10-14,0.94,0.96,0.9,0.9,335742,0
2014-10-15,0.92,0.94,0.86,0.9,601270,0
2014-10-16,0.9,0.91,0.87,0.88,465646,0
2014-10-17,0.9,0.91,0.89,0.89,304500,0
2014-10-20,0.89,0.92,0.89,0.91,191191,0
2014-10-21,0.91,0.92,0.88,0.91,362823,0
2014-10-22,0.92,0.92,0.85,0.85,730942,0
2014-10-23,0.84,0.86,0.81,0.85,876879,0
2014-10-24,0.85,0.86,0.83,0.85,241956,0
2014-10-27,0.85,0.85,0.83,0.83,272162,0
2014-10-28,0.83,0.84,0.8,0.83,485234,0
2014-10-29,0.82,0.84,0.77,0.81,607043,0
2014-10-30,0.75,0.78,0.72,0.75,936684,0
2014-10-31,0.7,0.73,0.68,0.7,1118030,0
2014-11-03,0.7,0.8,0.69,0.75,543965,0
2014-11-04,0.79,0.79,0.7,0.7,341341,0
2014-11-05,0.69,0.72,0.67,0.67,648161,0
2014-11-06,0.67,0.75,0.65,0.69,880411,0
2014-11-07,0.73,0.75,0.7,0.74,589732,0
2014-11-10,0.74,0.77,0.67,0.72,864632,0
2014-11-11,0.72,0.79,0.69,0.71,805768,0
2014-11-12,0.72,0.77,0.7,0.71,558222,0
2014-11-13,0.74,0.77,0.71,0.72,260548,0
2014-11-14,0.71,0.77,0.69,0.74,654036,0
2014-11-17,0.74,0.79,0.72,0.79,627882,0
2014-11-18,0.84,0.9,0.82,0.88,1192261,0
2014-11-19,0.89,0.91,0.83,0.85,832074,0
2014-11-20,0.85,0.9,0.85,0.86,508012,0
2014-11-21,0.89,0.91,0.84,0.89,537229,0
2014-11-24,0.88,0.89,0.85,0.87,197130,0
2014-11-25,0.89,0.89,0.85,0.88,230259,0
2014-11-26,0.89,0.89,0.86,0.86,241417,0
2014-11-28,0.85,0.85,0.76,0.76,375344,0
2014-12-01,0.82,0.84,0.78,0.82,672289,0
2014-12-02,0.8,0.81,0.73,0.73,829564,0
2014-12-03,0.78,0.8,0.73,0.77,441063,0
2014-12-04,0.77,0.8,0.72,0.75,720324,0
2014-12-05,0.75,0.75,0.72,0.74,429071,0
2014-12-08,0.71,0.75,0.69,0.74,792206,0
2014-12-09,0.78,0.78,0.71,0.76,516182,0
2014-12-10,0.76,0.76,0.7,0.74,762958,0
2014-12-11,0.71,0.74,0.7,0.73,486634,0
2014-12-12,0.7,0.72,0.68,0.72,697475,0
2014-12-15,0.69,0.71,0.65,0.65,1043649,0
2014-12-16,0.68,0.68,0.56,0.6,1704880,0
2014-12-17,0.6,0.65,0.58,0.65,760664,0
2014-12-18,0.65,0.75,0.63,0.75,1007527,0
2014-12-19,0.75,0.75,0.61,0.61,17652474,0
2014-12-22,0.64,0.65,0.59,0.6,1234499,0
2014-12-23,0.6,0.61,0.55,0.57,1656724,0
2014-12-24,0.58,0.6,0.57,0.58,404134,0
2014-12-26,0.6,0.66,0.58,0.63,709063,0
2014-12-29,0.6,0.64,0.58,0.6,595475,0
2014-12-30,0.62,0.63,0.59,0.61,687806,0
2014-12-31,0.62,0.63,0.59,0.61,476935,0
2015-01-02,0.62,0.63,0.59,0.63,481101,0
2015-01-05,0.65,0.68,0.62,0.64,599944,0
2015-01-06,0.67,0.72,0.65,0.68,1557185,0
2015-01-07,0.67,0.71,0.66,0.66,820555,0
2015-01-08,0.66,0.68,0.62,0.64,851741,0
2015-01-09,0.64,0.67,0.63,0.67,392203,0
2015-01-12,0.67,0.69,0.66,0.68,635213,0
2015-01-13,0.69,0.71,0.65,0.66,922394,0
2015-01-14,0.68,0.69,0.64,0.66,605904,0
2015-01-15,0.69,0.69,0.65,0.67,745618,0
2015-01-16,0.68,0.72,0.67,0.7,1025167,0
2015-01-20,0.72,0.75,0.72,0.75,992519,0
2015-01-21,0.76,0.78,0.71,0.73,808319,0
2015-01-22,0.73,0.76,0.71,0.76,519471,0
2015-01-23,0.75,0.76,0.71,0.72,324819,0
2015-01-26,0.71,0.75,0.68,0.74,571918,0
2015-01-27,0.74,0.77,0.73,0.77,626385,0
2015-01-28,0.76,0.77,0.71,0.71,294406,0
2015-01-29,0.71,0.72,0.66,0.67,659640,0
2015-01-30,0.66,0.71,0.66,0.71,311640,0
2015-02-02,0.71,0.71,0.67,0.7,377433,0
2015-02-03,0.67,0.7,0.66,0.67,529373,0
2015-02-04,0.68,0.68,0.66,0.67,411569,0
2015-02-05,0.67,0.68,0.66,0.67,331336,0
2015-02-06,0.66,0.67,0.63,0.64,661894,0
2015-02-09,0.65,0.65,0.63,0.64,254594,0
2015-02-10,0.64,0.64,0.62,0.63,398592,0
2015-02-11,0.63,0.64,0.62,0.63,226261,0
2015-02-12,0.63,0.64,0.62,0.64,181331,0
2015-02-13,0.64,0.66,0.64,0.64,272973,0
2015-02-17,0.64,0.65,0.62,0.63,288123,0
2015-02-18,0.63,0.67,0.62,0.67,238739,0
2015-02-19,0.66,0.67,0.63,0.64,197141,0
2015-02-20,0.63,0.66,0.62,0.62,518578,0
2015-02-23,0.61,0.62,0.61,0.61,203328,0
2015-02-24,0.61,0.62,0.6,0.62,178831,0
2015-02-25,0.62,0.62,0.6,0.6,384525,0
2015-02-26,0.61,0.62,0.6,0.6,307017,0
2015-02-27,0.61,0.62,0.61,0.61,188621,0
2015-03-02,0.61,0.62,0.6,0.6,261000,0
2015-03-03,0.6,0.62,0.6,0.61,152400,0
2015-03-04,0.61,0.61,0.6,0.6,242500,0
2015-03-05,0.59,0.61,0.59,0.6,243900,0
2015-03-06,0.6,0.61,0.58,0.59,796300,0
2015-03-09,0.59,0.6,0.55,0.55,890200,0
2015-03-10,0.54,0.57,0.52,0.56,823200,0
2015-03-11,0.56,0.59,0.52,0.59,563500,0
2015-03-12,0.59,0.59,0.55,0.55,377100,0
2015-03-13,0.55,0.57,0.53,0.57,257500,0
2015-03-16,0.56,0.58,0.54,0.54,521400,0
2015-03-17,0.55,0.57,0.54,0.54,347600,0
2015-03-18,0.54,0.58,0.53,0.56,416900,0
2015-03-19,0.56,0.58,0.54,0.58,488400,0
2015-03-20,0.58,0.62,0.57,0.57,724600,0
2015-03-23,0.59,0.61,0.59,0.6,251000,0
2015-03-24,0.62,0.62,0.6,0.61,112900,0
2015-03-25,0.62,0.62,0.59,0.62,146700,0
2015-03-26,0.61,0.61,0.57,0.57,315200,0
2015-03-27,0.57,0.57,0.55,0.55,237000,0
2015-03-30,0.55,0.55,0.54,0.54,239900,0
2015-03-31,0.54,0.58,0.53,0.58,980570,0
2015-04-01,0.58,0.63,0.56,0.61,656500,0
2015-04-02,0.6,0.61,0.58,0.6,101800,0
2015-04-06,0.6,0.61,0.6,0.6,172800,0
2015-04-07,0.6,0.62,0.6,0.6,132691,0
2015-04-08,0.6,0.61,0.58,0.58,166100,0
2015-04-09,0.59,0.59,0.55,0.56,176455,0
2015-04-10,0.56,0.58,0.56,0.57,75800,0
2015-04-13,0.57,0.58,0.55,0.55,162400,0
2015-04-14,0.56,0.56,0.55,0.55,277700,0
2015-04-15,0.56,0.57,0.55,0.56,244460,0
2015-04-16,0.57,0.58,0.55,0.55,276634,0
2015-04-17,0.58,0.58,0.55,0.55,170800,0
2015-04-20,0.55,0.56,0.54,0.56,333686,0
2015-04-21,0.55,0.57,0.54,0.56,178725,0
2015-04-22,0.56,0.56,0.54,0.54,190047,0
2015-04-23,0.54,0.56,0.54,0.56,198300,0
2015-04-24,0.55,0.56,0.53,0.53,348200,0
2015-04-27,0.53,0.56,0.53,0.54,317200,0
2015-04-28,0.56,0.56,0.53,0.54,435000,0
2015-04-29,0.54,0.56,0.53,0.53,449000,0
2015-04-30,0.54,0.55,0.53,0.53,450600,0
2015-05-01,0.53,0.55,0.53,0.54,70100,0
2015-05-04,0.55,0.56,0.54,0.54,250600,0
2015-05-05,0.55,0.56,0.54,0.55,116300,0
2015-05-06,0.55,0.55,0.53,0.54,177813,0
2015-05-07,0.54,0.55,0.53,0.53,213454,0
2015-05-08,0.55,0.57,0.53,0.55,475400,0
2015-05-11,0.56,0.59,0.55,0.57,585300,0
2015-05-12,0.54,0.58,0.54,0.58,208458,0
2015-05-13,0.59,0.6,0.58,0.59,499700,0
2015-05-14,0.59,0.59,0.57,0.58,360900,0
2015-05-15,0.59,0.6,0.58,0.6,600723,0
2015-05-18,0.61,0.62,0.6,0.61,380649,0
2015-05-19,0.6,0.61,0.56,0.57,649400,0
2015-05-20,0.58,0.59,0.55,0.57,343100,0
2015-05-21,0.58,0.58,0.56,0.56,82600,0
2015-05-22,0.56,0.58,0.55,0.57,95000,0
2015-05-26,0.56,0.57,0.55,0.55,134549,0
2015-05-27,0.55,0.56,0.53,0.55,266600,0
2015-05-28,0.56,0.57,0.54,0.54,249627,0
2015-05-29,0.55,0.57,0.53,0.53,755700,0
2015-06-01,0.54,0.56,0.53,0.56,250580,0
2015-06-02,0.56,0.56,0.54,0.55,123699,0
2015-06-03,0.54,0.55,0.53,0.54,214900,0
2015-06-04,0.53,0.54,0.53,0.53,332900,0
2015-06-05,0.53,0.53,0.51,0.51,555300,0
2015-06-08,0.52,0.52,0.49,0.49,715200,0
2015-06-09,0.5,0.51,0.47,0.47,755069,0
2015-06-10,0.5,0.5,0.48,0.48,811953,0
2015-06-11,0.48,0.48,0.44,0.45,1418039,0
2015-06-12,0.46,0.48,0.45,0.47,481700,0
2015-06-15,0.45,0.46,0.42,0.46,1301300,0
2015-06-16,0.45,0.47,0.45,0.45,623800,0
2015-06-17,0.47,0.47,0.45,0.46,792100,0
2015-06-18,0.5,0.5,0.46,0.48,1432500,0
2015-06-19,0.49,0.55,0.32,0.32,24588700,0
2015-06-22,0.41,0.43,0.41,0.41,4420000,0
2015-06-23,0.42,0.43,0.42,0.43,1513035,0
2015-06-24,0.44,0.44,0.43,0.44,400500,0
2015-06-25,0.44,0.44,0.43,0.43,403700,0
2015-06-26,0.43,0.44,0.42,0.42,396200,0
2015-06-29,0.42,0.44,0.42,0.43,240500,0
2015-06-30,0.43,0.43,0.42,0.43,169172,0
2015-07-01,0.43,0.43,0.42,0.42,206400,0
2015-07-02,0.42,0.44,0.42,0.43,189400,0
2015-07-06,0.44,0.44,0.42,0.43,228100,0
2015-07-07,0.41,0.42,0.4,0.4,653100,0
2015-07-08,0.41,0.41,0.38,0.38,511600,0
2015-07-09,0.38,0.41,0.38,0.41,261400,0
2015-07-10,0.41,0.41,0.39,0.41,420800,0
2015-07-13,0.39,0.4,0.37,0.4,594700,0
2015-07-14,0.4,0.42,0.4,0.41,126442,0
2015-07-15,0.41,0.41,0.39,0.39,295767,0
2015-07-16,0.39,0.41,0.38,0.4,266400,0
2015-07-17,0.4,0.4,0.37,0.38,322600,0
2015-07-20,0.37,0.37,0.34,0.35,894200,0
2015-07-21,0.35,0.36,0.34,0.34,424700,0
2015-07-22,0.33,0.34,0.32,0.33,774200,0
2015-07-23,0.32,0.33,0.32,0.32,326700,0
2015-07-24,0.31,0.34,0.3,0.34,430600,0
2015-07-27,0.32,0.34,0.32,0.33,316300,0
2015-07-28,0.32,0.34,0.32,0.34,148500,0
2015-07-29,0.34,0.34,0.33,0.33,130100,0
2015-07-30,0.33,0.34,0.33,0.33,99500,0
2015-07-31,0.34,0.35,0.34,0.35,274100,0
2015-08-03,0.35,0.37,0.34,0.34,211475,0
2015-08-04,0.35,0.35,0.33,0.34,174300,0
2015-08-05,0.34,0.35,0.34,0.34,114500,0
2015-08-06,0.35,0.36,0.34,0.35,168711,0
2015-08-07,0.35,0.36,0.34,0.35,335200,0
2015-08-10,0.36,0.41,0.35,0.39,727000,0
2015-08-11,0.4,0.45,0.4,0.43,972663,0
2015-08-12,0.48,0.48,0.44,0.47,1592100,0
2015-08-13,0.46,0.46,0.44,0.45,582300,0
2015-08-14,0.47,0.48,0.41,0.42,668000,0
2015-08-17,0.43,0.45,0.42,0.43,273700,0
2015-08-18,0.43,0.43,0.4,0.41,422800,0
2015-08-19,0.42,0.46,0.41,0.43,336100,0
2015-08-20,0.46,0.47,0.45,0.45,341400,0
2015-08-21,0.46,0.46,0.41,0.41,380800,0
2015-08-24,0.39,0.41,0.38,0.39,518979,0
2015-08-25,0.39,0.4,0.37,0.37,202600,0
2015-08-26,0.36,0.38,0.36,0.37,452700,0
2015-08-27,0.38,0.4,0.37,0.38,309400,0
2015-08-28,0.39,0.42,0.39,0.4,232300,0
2015-08-31,0.41,0.41,0.4,0.41,147600,0
2015-09-01,0.4,0.43,0.4,0.4,216100,0
2015-09-02,0.4,0.4,0.39,0.4,82300,0
2015-09-03,0.39,0.41,0.39,0.4,130600,0
2015-09-04,0.39,0.41,0.39,0.4,81800,0
2015-09-08,0.41,0.41,0.38,0.38,125700,0
2015-09-09,0.38,0.39,0.37,0.37,278900,0
2015-09-10,0.38,0.39,0.37,0.38,273618,0
2015-09-11,0.38,0.4,0.37,0.4,296200,0
2015-09-14,0.39,0.41,0.38,0.39,183200,0
2015-09-15,0.38,0.4,0.37,0.37,281400,0
2015-09-16,0.38,0.41,0.38,0.41,520600,0
2015-09-17,0.41,0.43,0.4,0.41,162579,0
2015-09-18,0.42,0.43,0.4,0.4,207400,0
2015-09-21,0.4,0.44,0.38,0.43,533200,0
2015-09-22,0.42,0.42,0.38,0.38,500600,0
2015-09-23,0.39,0.41,0.39,0.4,174200,0
2015-09-24,0.41,0.44,0.41,0.42,261477,0
2015-09-25,0.41,0.43,0.41,0.42,99300,0
2015-09-28,0.4,0.42,0.38,0.4,381130,0
2015-09-29,0.4,0.42,0.38,0.39,94400,0
2015-09-30,0.39,0.41,0.39,0.39,106000,0
2015-10-01,0.39,0.4,0.39,0.4,141000,0
2015-10-02,0.4,0.43,0.4,0.42,228700,0
2015-10-05,0.43,0.43,0.41,0.42,307713,0
2015-10-06,0.43,0.49,0.43,0.48,1365800,0
2015-10-07,0.49,0.49,0.44,0.48,445100,0
2015-10-08,0.47,0.49,0.44,0.47,236300,0
2015-10-09,0.49,0.54,0.48,0.54,1172400,0
2015-10-12,0.55,0.59,0.53,0.53,813287,0
2015-10-13,0.53,0.56,0.53,0.54,505200,0
2015-10-14,0.55,0.61,0.55,0.61,2143200,0
2015-10-15,0.61,0.63,0.58,0.63,788600,0
2015-10-16,0.62,0.62,0.55,0.55,920500,0
2015-10-19,0.53,0.56,0.51,0.53,716982,0
2015-10-20,0.5103,0.58,0.5019,0.58,294836,0
2015-10-21,0.55,0.57,0.51,0.56,331200,0
2015-10-22,0.53,0.57,0.53,0.54,367400,0
2015-10-23,0.55,0.56,0.53,0.56,233100,0
2015-10-26,0.56,0.57,0.54,0.55,281200,0
2015-10-27,0.55,0.57,0.54,0.55,570800,0
2015-10-28,0.55,0.58,0.54,0.57,857700,0
2015-10-29,0.55,0.56,0.54,0.54,526300,0
2015-10-30,0.54,0.57,0.53,0.56,421400,0
2015-11-02,0.55,0.55,0.53,0.55,489864,0
2015-11-03,0.54,0.55,0.53,0.54,425800,0
2015-11-04,0.56,0.6,0.55,0.57,784875,0
2015-11-05,0.59,0.59,0.45,0.48,1285300,0
2015-11-06,0.45,0.48,0.43,0.47,465000,0
2015-11-09,0.47,0.47,0.44,0.46,370929,0
2015-11-10,0.44,0.45,0.44,0.44,282600,0
2015-11-11,0.46,0.46,0.44,0.46,274600,0
2015-11-12,0.45,0.48,0.45,0.47,336100,0
2015-11-13,0.44,0.48,0.44,0.47,364700,0
2015-11-16,0.5,0.5,0.46,0.46,235300,0
2015-11-17,0.47,0.48,0.43,0.44,231900,0
2015-11-18,0.44,0.46,0.44,0.45,138800,0
2015-11-19,0.46,0.48,0.44,0.46,383600,0
2015-11-20,0.46,0.48,0.45,0.46,137900,0
2015-11-23,0.45,0.46,0.44,0.45,102700,0
2015-11-24,0.46,0.48,0.46,0.47,159600,0
2015-11-25,0.47,0.48,0.46,0.48,93600,0
2015-11-27,0.46,0.47,0.45,0.46,101500,0
2015-11-30,0.46,0.48,0.46,0.47,171600,0
2015-12-01,0.48,0.48,0.47,0.48,297909,0
2015-12-02,0.48,0.48,0.47,0.48,194080,0
2015-12-03,0.48,0.5,0.48,0.49,339629,0
2015-12-04,0.49,0.51,0.49,0.51,205500,0
2015-12-07,0.5,0.51,0.49,0.49,315200,0
2015-12-08,0.48,0.51,0.47,0.49,418857,0
2015-12-09,0.5,0.52,0.49,0.51,268100,0
2015-12-10,0.51,0.52,0.51,0.51,256100,0
2015-12-11,0.5,0.5,0.48,0.49,190000,0
2015-12-14,0.49,0.49,0.47,0.47,282735,0
2015-12-15,0.48,0.48,0.47,0.47,110400,0
2015-12-16,0.48,0.5,0.47,0.49,349700,0
2015-12-17,0.48,0.48,0.44,0.45,469800,0
2015-12-18,0.45,0.47,0.45,0.46,132300,0
2015-12-21,0.46,0.47,0.46,0.46,220400,0
2015-12-22,0.47,0.47,0.45,0.45,187199,0
2015-12-23,0.46,0.49,0.46,0.48,297800,0
2015-12-24,0.489,0.51,0.489,0.5021,131414,0
2015-12-28,0.495,0.545,0.4912,0.5398,516560,0
2015-12-29,0.5137,0.537,0.5127,0.515,289577,0
2015-12-30,0.51,0.5191,0.4695,0.4974,626647,0
2015-12-31,0.4997,0.5084,0.4742,0.5012,429118,0
2016-01-04,0.519,0.526,0.5014,0.5107,277391,0
2016-01-05,0.5267,0.5267,0.49,0.493,97594,0
2016-01-06,0.5,0.5133,0.49,0.5038,274029,0
2016-01-07,0.5,0.5261,0.5,0.516,386711,0
2016-01-08,0.525,0.5275,0.485,0.4851,361457,0
2016-01-11,0.52,0.52,0.487,0.49,591106,0
2016-01-12,0.4954,0.4954,0.461,0.4674,445515,0
2016-01-13,0.4623,0.4802,0.4601,0.4643,230251,0
2016-01-14,0.4698,0.4698,0.41,0.41,460496,0
2016-01-15,0.4313,0.4519,0.43,0.4399,273520,0
2016-01-19,0.43,0.43,0.41,0.41,372700,0
2016-01-20,0.4152,0.4565,0.4152,0.44,364191,0
2016-01-21,0.42,0.46,0.42,0.46,96235,0
2016-01-22,0.45,0.4648,0.43,0.4499,549347,0
2016-01-25,0.4594,0.4699,0.4461,0.455,246149,0
2016-01-26,0.469,0.5,0.46,0.4961,532585,0
2016-01-27,0.4856,0.519,0.4803,0.51,614261,0
2016-01-28,0.5,0.52,0.4903,0.5015,402499,0
2016-01-29,0.51,0.52,0.5016,0.5127,314480,0
2016-02-01,0.52,0.54,0.5185,0.5374,270921,0
2016-02-02,0.52,0.5495,0.5069,0.5112,283415,0
2016-02-03,0.5153,0.55,0.5106,0.54,463395,0
2016-02-04,0.57,0.5883,0.56,0.564,715422,0
2016-02-05,0.58,0.59,0.55,0.577,834943,0
2016-02-08,0.59,0.6192,0.5362,0.55625,1461670,0
2016-02-09,0.5501,0.57,0.5307,0.5404,611905,0
2016-02-10,0.541,0.554,0.52,0.5401,334594,0
2016-02-11,0.584,0.6101,0.5731,0.6059,1214075,0
2016-02-12,0.6054,0.645,0.5907,0.645,1011082,0
2016-02-16,0.625,0.6371,0.6,0.61,776654,0
2016-02-17,0.6207,0.65,0.6207,0.6303,358170,0
2016-02-18,0.62,0.69,0.618,0.6858,886135,0
2016-02-19,0.708,0.75,0.7,0.7386,1169585,0
2016-02-22,0.7,0.748,0.68,0.71,676878,0
2016-02-23,0.74,0.743,0.7107,0.743,780745,0
2016-02-24,0.75,0.79,0.73,0.7699,812098,0
2016-02-25,0.76,0.7882,0.75,0.75,469155,0
2016-02-26,0.77,0.77,0.6712,0.7,1013614,0
2016-02-29,0.6925,0.7102,0.68,0.6881,548610,0
2016-03-01,0.705,0.7082,0.6402,0.6682,926177,0
2016-03-02,0.66,0.7,0.6571,0.6866,400628,0
2016-03-03,0.6925,0.75,0.6788,0.736,578583,0
2016-03-04,0.7651,0.8257,0.7651,0.78,1474837,0
2016-03-07,0.8101,0.845,0.801,0.8188,1115316,0
2016-03-08,0.85,0.8549,0.78,0.81,835715,0
2016-03-09,0.7789,0.82,0.7618,0.8,401111,0
2016-03-10,0.835,0.8876,0.8246,0.8649,1130299,0
2016-03-11,0.8721,0.88,0.85,0.8739,802587,0
2016-03-14,0.8791,0.8791,0.81,0.8201,907248,0
2016-03-15,0.78,0.8487,0.77,0.8236,910555,0
2016-03-16,0.83,0.9164,0.82,0.9107,811792,0
2016-03-17,0.911,1.04,0.911,0.976,2169152,0
2016-03-18,0.9758,1.03,0.96,0.9801,1002324,0
2016-03-21,0.99,1.03,0.9632,1.01,1539941,0
2016-03-22,1.04,1.08,1.02,1.05,1175368,0
2016-03-23,0.9702,1.03,0.9319,1.01,1370948,0
2016-03-24,0.99,1.02,0.9623,0.9647,708585,0
2016-03-28,0.98,0.9845,0.9566,0.9845,461975,0
2016-03-29,0.9745,1.02,0.9745,1.01,1005002,0
2016-03-30,1,1.03,0.9212,0.9699,1459375,0
2016-03-31,1,1.02,0.9434,0.95,588422,0
2016-04-01,0.9,0.9768,0.86,0.9768,1433625,0
2016-04-04,0.9252,0.98,0.9,0.9015,698296,0
2016-04-05,0.9131,0.9526,0.9131,0.945,604925,0
2016-04-06,0.944,0.958,0.9218,0.95,434206,0
2016-04-07,0.98,0.99,0.9526,0.9627,493180,0
2016-04-08,0.96,1.02,0.96,1.02,1178789,0
2016-04-11,1.07,1.14,0.9626,1.12,2180087,0
2016-04-12,1.11,1.16,1.095,1.15,1660063,0
2016-04-13,1.15,1.18,1.12,1.15,793788,0
2016-04-14,1.15,1.18,1.11,1.13,877844,0
2016-04-15,1.13,1.19,1.12,1.19,735707,0
2016-04-18,1.21,1.26,1.2,1.26,1789882,0
2016-04-19,1.39,1.45,1.3661,1.45,2919624,0
2016-04-20,1.56,1.64,1.46,1.46,4953353,0
2016-04-21,1.59,1.62,1.45,1.48,3013596,0
2016-04-22,1.51,1.55,1.27,1.39,3033799,0
2016-04-25,1.47,1.47,1.42,1.43,1451096,0
2016-04-26,1.49,1.62,1.44,1.61,2067291,0
2016-04-27,1.67,1.79,1.66,1.78,3443095,0
2016-04-28,1.81,1.98,1.8,1.97,3529060,0
2016-04-29,2.04,2.25,2.04,2.16,5532318,0
2016-05-02,2.22,2.25,1.81,1.85,8035186,0
2016-05-03,1.89,1.9,1.59,1.75,6174136,0
2016-05-04,1.59,1.7,1.38,1.57,5928438,0
2016-05-05,1.66,1.71,1.6,1.62,2236263,0
2016-05-06,1.73,1.85,1.71,1.84,2926427,0
2016-05-09,1.74,1.77,1.61,1.66,2209460,0
2016-05-10,1.63,1.76,1.62,1.72,1349561,0
2016-05-11,1.86,1.94,1.75,1.85,2731654,0
2016-05-12,1.83,1.85,1.72,1.78,1964790,0
2016-05-13,1.76,1.82,1.72,1.75,1138364,0
2016-05-16,1.83,1.85,1.75,1.77,1606720,0
2016-05-17,1.79,1.84,1.76,1.82,1438349,0
2016-05-18,1.78,1.8,1.6,1.61,2054406,0
2016-05-19,1.51,1.68,1.38,1.65,2553676,0
2016-05-20,1.7,1.7,1.57,1.65,1404525,0
2016-05-23,1.67,1.72,1.6,1.68,1129110,0
2016-05-24,1.54,1.61,1.5,1.51,1733417,0
2016-05-25,1.46,1.59,1.46,1.55,1370561,0
2016-05-26,1.6,1.6599,1.51,1.52,942008,0
2016-05-27,1.51,1.53,1.44,1.44,1258811,0
2016-05-31,1.41,1.465,1.33,1.4,2167510,0
2016-06-01,1.41,1.47,1.36,1.41,1067294,0
2016-06-02,1.44,1.46,1.4,1.45,740868,0
2016-06-03,1.58,1.6,1.54,1.58,2258729,0
2016-06-06,1.65,1.66,1.565,1.65,1696468,0
2016-06-07,1.61,1.65,1.58,1.63,847006,0
2016-06-08,1.77,1.77,1.67,1.69,1810632,0
2016-06-09,1.7,1.74,1.67,1.73,1070770,0
2016-06-10,1.78,1.78,1.6,1.68,1650318,0
2016-06-13,1.73,1.74,1.63,1.66,1028659,0
2016-06-14,1.66,1.672,1.6,1.6,883521,0
2016-06-15,1.6,1.709,1.6,1.69,1553395,0
2016-06-16,1.78,1.8,1.63,1.64,1973026,0
2016-06-17,1.67,1.69,1.55,1.55,1300296,0
2016-06-20,1.56,1.64,1.44,1.62,1548053,0
2016-06-21,1.54,1.58,1.5,1.52,911761,0
2016-06-22,1.49,1.57,1.49,1.56,564574,0
2016-06-23,1.58,1.6237,1.53,1.53,718385,0
2016-06-24,1.72,1.72,1.56,1.58,1723690,0
2016-06-27,1.62,1.62,1.46,1.49,1815227,0
2016-06-28,1.49,1.56,1.48,1.54,852808,0
2016-06-29,1.61,1.7,1.6,1.68,2116313,0
2016-06-30,1.7,1.74,1.62,1.65,2384072,0
2016-07-01,1.76,1.76,1.67,1.72,2270661,0
2016-07-05,1.75,1.89,1.75,1.87,3644344,0
2016-07-06,1.89,2,1.83,1.86,4203596,0
2016-07-07,1.64,1.65,1.5,1.54,11829967,0
2016-07-08,1.54,1.56,1.5,1.52,3638239,0
2016-07-11,1.55,1.58,1.47,1.55,5554428,0
2016-07-12,1.57,1.57,1.47,1.47,3462683,0
2016-07-13,1.51,1.52,1.46,1.48,2787399,0
2016-07-14,1.46,1.47,1.39,1.4,3883956,0
2016-07-15,1.39,1.4,1.34,1.36,3202250,0
2016-07-18,1.37,1.38,1.3,1.32,3166995,0
2016-07-19,1.32,1.355,1.3,1.35,1869069,0
2016-07-20,1.3,1.35,1.28,1.31,2295689,0
2016-07-21,1.31,1.36,1.31,1.33,1424478,0
2016-07-22,1.32,1.34,1.31,1.34,976340,0
2016-07-25,1.31,1.33,1.23,1.26,1830977,0
2016-07-26,1.29,1.3,1.26,1.29,1051423,0
2016-07-27,1.3,1.41,1.3,1.41,2970322,0
2016-07-28,1.46,1.46,1.36,1.38,2351442,0
2016-07-29,1.42,1.47,1.38,1.45,2453557,0
2016-08-01,1.52,1.52,1.47,1.49,2724974,0
2016-08-02,1.53,1.54,1.48,1.49,3117914,0
2016-08-03,1.47,1.5,1.41,1.48,2801539,0
2016-08-04,1.46,1.47,1.35,1.39,3245909,0
2016-08-05,1.32,1.34,1.29,1.31,2693061,0
2016-08-08,1.32,1.38,1.32,1.38,2014492,0
2016-08-09,1.4,1.4,1.36,1.36,1705303,0
2016-08-10,1.43,1.46,1.41,1.44,2904827,0
2016-08-11,1.47,1.52,1.44,1.46,3035959,0
2016-08-12,1.5,1.52,1.43,1.45,1971878,0
2016-08-15,1.45,1.51,1.44,1.48,1571167,0
2016-08-16,1.5,1.51,1.46,1.47,1272199,0
2016-08-17,1.45,1.46,1.39,1.43,1489382,0
2016-08-18,1.45,1.47,1.42,1.46,1250313,0
2016-08-19,1.41,1.43,1.38,1.39,1430715,0
2016-08-22,1.35,1.38,1.32,1.33,1504514,0
2016-08-23,1.36,1.39,1.33,1.35,728952,0
2016-08-24,1.33,1.34,1.21,1.23,2849837,0
2016-08-25,1.22,1.285,1.21,1.24,1367943,0
2016-08-26,1.28,1.35,1.26,1.29,1515610,0
2016-08-29,1.29,1.34,1.26,1.34,1306298,0
2016-08-30,1.33,1.34,1.24,1.26,1465980,0
2016-08-31,1.25,1.27,1.2,1.2,1291112,0
2016-09-01,1.2,1.29,1.18,1.29,1249698,0
2016-09-02,1.35,1.35,1.3,1.34,1487694,0
2016-09-06,1.41,1.44,1.377,1.43,2055289,0
2016-09-07,1.44,1.45,1.38,1.43,1056422,0
2016-09-08,1.44,1.44,1.38,1.4,700019,0
2016-09-09,1.39,1.39,1.31,1.32,992523,0
2016-09-12,1.29,1.38,1.26,1.36,1215653,0
2016-09-13,1.36,1.36,1.27,1.3,808600,0
2016-09-14,1.34,1.3899,1.31,1.34,908165,0
2016-09-15,1.35,1.36,1.29,1.34,687804,0
2016-09-16,1.31,1.34,1.3,1.31,741624,0
2016-09-19,1.35,1.37,1.31,1.33,505284,0
2016-09-20,1.34,1.34,1.3,1.31,516979,0
2016-09-21,1.37,1.44,1.33,1.44,2077441,0
2016-09-22,1.43,1.45,1.37,1.39,1228342,0
2016-09-23,1.37,1.4,1.32,1.33,1117199,0
2016-09-26,1.36,1.41,1.31,1.33,1290971,0
2016-09-27,1.33,1.33,1.3,1.33,844254,0
2016-09-28,1.33,1.37,1.3,1.37,880434,0
2016-09-29,1.36,1.37,1.32,1.35,590885,0
2016-09-30,1.36,1.38,1.32,1.35,774993,0
2016-10-03,1.35,1.36,1.28,1.32,712943,0
2016-10-04,1.28,1.282,1.19,1.22,2062569,0
2016-10-05,1.23,1.25,1.15,1.19,1335705,0
2016-10-06,1.15,1.23,1.14,1.16,1950171,0
2016-10-07,1.22,1.22,1.14,1.2,856778,0
2016-10-10,1.23,1.26,1.22,1.24,1003353,0
2016-10-11,1.24,1.2525,1.21,1.22,499938,0
2016-10-12,1.21,1.23,1.17,1.23,909438,0
2016-10-13,1.25,1.3,1.2,1.29,1208909,0
2016-10-14,1.28,1.29,1.21,1.23,599520,0
2016-10-17,1.26,1.27,1.2,1.27,861203,0
2016-10-18,1.29,1.29,1.24,1.28,1013388,0
2016-10-19,1.29,1.31,1.2699,1.3,938392,0
2016-10-20,1.28,1.31,1.24,1.285,1128288,0
2016-10-21,1.25,1.32,1.25,1.3,1068196,0
2016-10-24,1.31,1.33,1.25,1.31,1234527,0
2016-10-25,1.32,1.4,1.29,1.4,1617419,0
2016-10-26,1.38,1.39,1.29,1.3,1248811,0
2016-10-27,1.3,1.32,1.27,1.31,891539,0
2016-10-28,1.31,1.32,1.26,1.31,800393,0
2016-10-31,1.33,1.36,1.28,1.36,828584,0
2016-11-01,1.4,1.43,1.36,1.37,1776063,0
2016-11-02,1.41,1.42,1.35,1.37,2005561,0
2016-11-03,1.35,1.44,1.33,1.43,1956424,0
2016-11-04,1.43,1.43,1.33,1.38,1386451,0
2016-11-07,1.33,1.4,1.33,1.4,1188174,0
2016-11-08,1.38,1.43,1.35,1.35,1093093,0
2016-11-09,1.44,1.44,1.37,1.4,1588898,0
2016-11-10,1.4,1.41,1.32,1.34,2006488,0
2016-11-11,1.33,1.35,1.2,1.23,2335110,0
2016-11-14,1.2,1.25,1.14,1.24,2151072,0
2016-11-15,1.25,1.33,1.23,1.33,1328707,0
2016-11-16,1.33,1.33,1.25,1.33,948913,0
2016-11-17,1.31,1.36,1.28,1.31,1538812,0
2016-11-18,1.29,1.38,1.29,1.36,1863396,0
2016-11-21,1.38,1.41,1.35,1.39,1171124,0
2016-11-22,1.38,1.4,1.29,1.38,2453990,0
2016-11-23,1.3,1.4,1.28,1.4,2230496,0
2016-11-25,1.36,1.43,1.36,1.43,907765,0
2016-11-28,1.46,1.5,1.41,1.48,2135892,0
2016-11-29,1.45,1.54,1.44,1.54,2935884,0
2016-11-30,1.52,1.53,1.45,1.52,1920207,0
2016-12-01,1.45,1.5,1.36,1.49,3432989,0
2016-12-02,1.49,1.56,1.48,1.56,2904666,0
2016-12-05,1.43,1.52,1.43,1.45,2968648,0
2016-12-06,1.43,1.49,1.42,1.46,1938148,0
2016-12-07,1.48,1.53,1.46,1.48,1913757,0
2016-12-08,1.46,1.51,1.45,1.46,1537856,0
2016-12-09,1.47,1.48,1.41,1.43,2472573,0
2016-12-12,1.41,1.55,1.41,1.5,5977346,0
2016-12-13,1.49,1.58,1.49,1.52,3985958,0
2016-12-14,1.54,1.58,1.45,1.46,3374587,0
2016-12-15,1.44,1.44,1.34,1.36,4469496,0
2016-12-16,1.36,1.45,1.3,1.4,26804354,0
2016-12-19,1.4,1.45,1.35,1.37,2471756,0
2016-12-20,1.34,1.39,1.31,1.39,2100277,0
2016-12-21,1.39,1.41,1.36,1.39,798962,0
2016-12-22,1.38,1.52,1.38,1.52,3789868,0
2016-12-23,1.51,1.61,1.5,1.61,2920233,0
2016-12-27,1.63,1.7101,1.62,1.68,1432409,0
2016-12-28,1.64,1.73,1.61,1.71,1746944,0
2016-12-29,1.73,1.74,1.68,1.74,1692723,0
2016-12-30,1.73,1.75,1.64,1.66,1615934,0
2017-01-03,1.62,1.74,1.61,1.74,1900806,0
2017-01-04,1.78,1.78,1.7,1.76,1479402,0
2017-01-05,1.78,1.83,1.76,1.79,1997291,0
2017-01-06,1.78,1.81,1.68,1.77,1949753,0
2017-01-09,1.78,1.88,1.75,1.82,2856556,0
2017-01-10,1.84,1.94,1.8,1.87,2154115,0
2017-01-11,1.8,1.86,1.75,1.84,2302968,0
2017-01-12,1.86,1.9,1.68,1.71,3069345,0
2017-01-13,1.71,1.79,1.69,1.74,1453438,0
2017-01-17,1.81,1.85,1.77,1.83,1649263,0
2017-01-18,1.8,1.86,1.74,1.79,1822199,0
2017-01-19,1.76,1.839,1.71,1.82,1569718,0
2017-01-20,1.8,1.84,1.77,1.8,1149074,0
2017-01-23,1.8,1.88,1.8,1.84,1417514,0
2017-01-24,1.83,1.89,1.77,1.82,1435090,0
2017-01-25,1.78,1.8,1.75,1.79,1074292,0
2017-01-26,1.75,1.75,1.71,1.72,1460343,0
2017-01-27,1.72,1.81,1.69,1.8,1061224,0
2017-01-30,1.81,1.87,1.76,1.8,1529271,0
2017-01-31,1.85,1.85,1.78,1.81,927626,0
2017-02-01,1.78,1.86,1.78,1.86,1196840,0
2017-02-02,1.89,1.9,1.82,1.83,1073194,0
2017-02-03,1.85,1.87,1.81,1.86,734362,0
2017-02-06,1.89,2.01,1.86,2,3158098,0
2017-02-07,1.97,2.1,1.95,2.025,2480870,0
2017-02-08,2.08,2.11,2.02,2.05,1635082,0
2017-02-09,2.08,2.09,1.96,2.03,1815612,0
2017-02-10,2.01,2.12,2.01,2.09,1447821,0
2017-02-13,2.09,2.09,2.02,2.06,1079954,0
2017-02-14,2.09,2.145,2.03,2.14,1368806,0
2017-02-15,2.12,2.15,2.07,2.12,1306089,0
2017-02-16,2.15,2.19,2.12,2.19,1783161,0
2017-02-17,2.18,2.25,2.16,2.18,2549505,0
2017-02-21,2.15,2.21,2.08,2.15,1942892,0
2017-02-22,2.16,2.2,2.08,2.18,1842543,0
2017-02-23,2.22,2.24,2.16,2.21,2198242,0
2017-02-24,2.25,2.28,2.09,2.1,2106525,0
2017-02-27,2.09,2.18,1.82,1.87,4337013,0
2017-02-28,1.85,1.95,1.821,1.85,1836918,0
2017-03-01,1.82,1.97,1.7,1.91,3644869,0
2017-03-02,1.85,1.91,1.75,1.8,2688060,0
2017-03-03,1.79,1.86,1.69,1.84,2888542,0
2017-03-06,1.79,1.835,1.7,1.77,2559646,0
2017-03-07,1.73,1.8,1.69,1.73,1608289,0
2017-03-08,1.71,1.74,1.68,1.7,772190,0
2017-03-09,1.71,1.75,1.68,1.7,626679,0
2017-03-10,1.73,1.82,1.66,1.78,2237677,0
2017-03-13,1.82,1.96,1.76,1.88,3377898,0
2017-03-14,1.88,1.9,1.71,1.78,2522799,0
2017-03-15,1.76,1.81,1.71,1.77,4373408,0
2017-03-16,1.85,1.85,1.76,1.76,2194338,0
2017-03-17,1.79,1.83,1.66,1.66,4987144,0
2017-03-20,1.69,1.78,1.69,1.76,1245549,0
2017-03-21,1.77,1.81,1.72,1.72,1248681,0
2017-03-22,1.74,1.76,1.66,1.66,1303524,0
2017-03-23,1.7,1.7,1.558,1.64,1871260,0
2017-03-24,1.62,1.67,1.6,1.64,713106,0
2017-03-27,1.69,1.71,1.62,1.69,868981,0
2017-03-28,1.67,1.69,1.62,1.64,1287476,0
2017-03-29,1.62,1.67,1.61,1.66,667766,0
2017-03-30,1.64,1.65,1.62,1.63,409897,0
2017-03-31,1.61,1.67,1.61,1.64,725885,0
2017-04-03,1.62,1.69,1.62,1.68,710242,0
2017-04-04,1.7,1.71,1.68,1.69,536961,0
2017-04-05,1.66,1.69,1.61,1.67,1249693,0
2017-04-06,1.65,1.67,1.62,1.63,462468,0
2017-04-07,1.69,1.69,1.6,1.62,1103249,0
2017-04-10,1.6,1.62,1.56,1.61,834460,0
2017-04-11,1.61,1.64,1.59,1.6,1028792,0
2017-04-12,1.62,1.62,1.55,1.59,927162,0
2017-04-13,1.6,1.6,1.48,1.5,2926444,0
2017-04-17,1.5,1.5,1.36,1.41,2854667,0
2017-04-18,1.41,1.43,1.36,1.41,1130405,0
2017-04-19,1.41,1.42,1.34,1.36,1791373,0
2017-04-20,1.37,1.37,1.32,1.33,1013005,0
2017-04-21,1.35,1.38,1.31,1.34,937433,0
2017-04-24,1.31,1.34,1.3,1.32,697216,0
2017-04-25,1.3,1.31,1.18,1.25,2521213,0
2017-04-26,1.25,1.28,1.2,1.22,1850353,0
2017-04-27,1.23,1.23,1.16,1.16,1657103,0
2017-04-28,1.19,1.27,1.17,1.26,1737370,0
2017-05-01,1.25,1.27,1.17,1.2,1769453,0
2017-05-02,1.21,1.22,1.17,1.18,899781,0
2017-05-03,1.17,1.25,1.17,1.21,1249485,0
2017-05-04,1.18,1.26,1.15,1.15,1731778,0
2017-05-05,1.17,1.24,1.16,1.19,1630411,0
2017-05-08,1.21,1.24,1.18,1.19,904606,0
2017-05-09,1.2,1.21,1.16,1.18,1033122,0
2017-05-10,1.21,1.21,1.18,1.19,760888,0
2017-05-11,1.21,1.22,1.1708,1.2,1090798,0
2017-05-12,1.23,1.32,1.22,1.31,2138216,0
2017-05-15,1.37,1.38,1.26,1.3,1814540,0
2017-05-16,1.32,1.325,1.27,1.31,1067896,0
2017-05-17,1.35,1.38,1.31,1.34,1542228,0
2017-05-18,1.34,1.34,1.25,1.29,1484231,0
2017-05-19,1.31,1.31,1.255,1.27,828372,0
2017-05-22,1.28,1.34,1.28,1.33,1160533,0
2017-05-23,1.34,1.36,1.23,1.24,2538157,0
2017-05-24,1.21,1.29,1.18,1.28,2660109,0
2017-05-25,1.27,1.28,1.21,1.21,1076643,0
2017-05-26,1.24,1.24,1.2,1.22,1109028,0
2017-05-30,1.2,1.22,1.18,1.18,1020430,0
2017-05-31,1.18,1.19,1.15,1.15,1328406,0
2017-06-01,1.15,1.18,1.14,1.15,1732841,0
2017-06-02,1.19,1.19,1.16,1.19,1251156,0
2017-06-05,1.21,1.21,1.14,1.17,1799338,0
2017-06-06,1.19,1.26,1.16,1.24,2411980,0
2017-06-07,1.24,1.26,1.21,1.22,1205081,0
2017-06-08,1.21,1.22,1.17,1.21,1189178,0
2017-06-09,1.19,1.2,1.16,1.19,1453354,0
2017-06-12,1.18,1.24,1.16,1.19,1591918,0
2017-06-13,1.19,1.24,1.17,1.24,1879658,0
2017-06-14,1.25,1.26,1.15,1.2,3024445,0
2017-06-15,1.17,1.18,1.15,1.15,2143010,0
2017-06-16,1.15,1.26,1.15,1.15,15014685,0
2017-06-19,1.17,1.18,1.15,1.15,1150248,0
2017-06-20,1.17,1.17,1.11,1.13,2263535,0
2017-06-21,1.12,1.17,1.12,1.13,1089833,0
2017-06-22,1.16,1.16,1.13,1.14,1427202,0
2017-06-23,1.16,1.17,1.135,1.16,893415,0
2017-06-26,1.14,1.21,1.14,1.2,1068325,0
2017-06-27,1.21,1.25,1.2,1.24,1330680,0
2017-06-28,1.25,1.28,1.24,1.28,1287387,0
2017-06-29,1.27,1.28,1.25,1.27,1163927,0
2017-06-30,1.26,1.29,1.26,1.28,924960,0
2017-07-03,1.25,1.25,1.2,1.21,718423,0
2017-07-05,1.2,1.24,1.2,1.21,660709,0
2017-07-06,1.2,1.23,1.19,1.19,552542,0
2017-07-07,1.19,1.2,1.15,1.17,1002114,0
2017-07-10,1.18,1.27,1.17,1.26,1524328,0
2017-07-11,1.23,1.27,1.22,1.26,665287,0
2017-07-12,1.27,1.3,1.21,1.22,1025433,0
2017-07-13,1.23,1.24,1.2,1.2,638106,0
2017-07-14,1.23,1.27,1.22,1.23,417668,0
2017-07-17,1.24,1.29,1.24,1.25,698103,0
2017-07-18,1.28,1.3,1.26,1.27,1014018,0
2017-07-19,1.28,1.29,1.25,1.26,527569,0
2017-07-20,1.26,1.27,1.23,1.24,534101,0
2017-07-21,1.26,1.28,1.23,1.25,537963,0
2017-07-24,1.27,1.28,1.22,1.22,598521,0
2017-07-25,1.24,1.24,1.21,1.21,559122,0
2017-07-26,1.22,1.3,1.22,1.27,1546491,0
2017-07-27,1.3,1.3,1.25,1.25,795324,0
2017-07-28,1.26,1.28,1.25,1.26,444014,0
2017-07-31,1.26,1.32,1.22,1.3,3428742,0
2017-08-01,1.31,1.35,1.3,1.3,1553800,0
2017-08-02,1.31,1.35,1.3,1.3,744424,0
2017-08-03,1.3,1.3025,1.26,1.28,762244,0
2017-08-04,1.27,1.28,1.25,1.28,872169,0
2017-08-07,1.26,1.29,1.25,1.28,688428,0
2017-08-08,1.3,1.3,1.25,1.27,803743,0
2017-08-09,1.32,1.32,1.25,1.27,748578,0
2017-08-10,1.32,1.33,1.29,1.29,1084115,0
2017-08-11,1.29,1.33,1.28,1.28,632726,0
2017-08-14,1.33,1.33,1.26,1.29,408852,0
2017-08-15,1.26,1.29,1.26,1.28,437857,0
2017-08-16,1.26,1.35,1.26,1.33,773247,0
2017-08-17,1.35,1.36,1.32,1.34,502411,0
2017-08-18,1.36,1.38,1.3,1.32,654521,0
2017-08-21,1.33,1.33,1.3,1.33,298973,0
2017-08-22,1.32,1.33,1.3,1.3,345976,0
2017-08-23,1.3,1.33,1.3,1.32,212053,0
2017-08-24,1.3,1.33,1.28,1.32,336599,0
2017-08-25,1.33,1.34,1.295,1.31,270772,0
2017-08-28,1.32,1.39,1.315,1.37,945178,0
2017-08-29,1.42,1.425,1.31,1.335,964815,0
2017-08-30,1.32,1.36,1.3,1.32,464435,0
2017-08-31,1.34,1.39,1.32,1.38,774407,0
2017-09-01,1.4,1.42,1.38,1.4,560023,0
2017-09-05,1.45,1.45,1.4,1.44,944691,0
2017-09-06,1.45,1.46,1.39,1.42,691834,0
2017-09-07,1.43,1.46,1.42,1.46,553409,0
2017-09-08,1.45,1.45,1.36,1.37,1816072,0
2017-09-11,1.36,1.38,1.33,1.34,542078,0
2017-09-12,1.34,1.36,1.32,1.36,515111,0
2017-09-13,1.34,1.349,1.32,1.34,454030,0
2017-09-14,1.32,1.35,1.32,1.33,229034,0
2017-09-15,1.33,1.35,1.28,1.28,2835802,0
2017-09-18,1.28,1.3,1.26,1.28,563490,0
2017-09-19,1.28,1.32,1.28,1.29,504335,0
2017-09-20,1.3,1.31,1.26,1.28,640972,0
2017-09-21,1.26,1.29,1.24,1.255,723007,0
2017-09-22,1.29,1.29,1.26,1.285,310822,0
2017-09-25,1.28,1.3,1.27,1.29,453919,0
2017-09-26,1.29,1.29,1.24,1.24,575428,0
2017-09-27,1.23,1.26,1.23,1.24,365014,0
2017-09-28,1.25,1.26,1.21,1.23,497474,0
2017-09-29,1.23,1.26,1.22,1.24,306557,0
2017-10-02,1.22,1.26,1.22,1.24,497200,0
2017-10-03,1.23,1.26,1.23,1.23,365221,0
2017-10-04,1.23,1.26,1.23,1.24,370272,0
2017-10-05,1.23,1.26,1.23,1.25,312996,0
2017-10-06,1.23,1.29,1.23,1.28,1015424,0
2017-10-09,1.28,1.3,1.28,1.29,296716,0
2017-10-10,1.3,1.31,1.28,1.3,269167,0
2017-10-11,1.3,1.3,1.27,1.28,408743,0
2017-10-12,1.27,1.3,1.26,1.28,315151,0
2017-10-13,1.28,1.3,1.28,1.28,343772,0
2017-10-16,1.27,1.29,1.27,1.28,438894,0
2017-10-17,1.26,1.28,1.26,1.26,448557,0
2017-10-18,1.25,1.27,1.24,1.24,480123,0
2017-10-19,1.23,1.28,1.23,1.265,622599,0
2017-10-20,1.27,1.27,1.24,1.24,551258,0
2017-10-23,1.25,1.27,1.24,1.25,660429,0
2017-10-24,1.2425,1.26,1.24,1.24,327541,0
2017-10-25,1.23,1.26,1.23,1.25,315455,0
2017-10-26,1.26,1.26,1.23,1.23,426355,0
2017-10-27,1.22,1.25,1.22,1.24,348276,0
2017-10-30,1.23,1.25,1.22,1.22,312624,0
2017-10-31,1.22,1.22,1.12,1.17,1368760,0
2017-11-01,1.21,1.22,1.15,1.18,592461,0
2017-11-02,1.18,1.19,1.15,1.16,370055,0
2017-11-03,1.16,1.18,1.13,1.14,502538,0
2017-11-06,1.15,1.17,1.14,1.16,621797,0
2017-11-07,1.14,1.22,1.14,1.21,996686,0
2017-11-08,1.21,1.24,1.2,1.22,580895,0
2017-11-09,1.21,1.22,1.19,1.2,393807,0
2017-11-10,1.18,1.2,1.17,1.17,324312,0
