Date,Open,High,Low,Close,Volume,OpenInt
2006-11-01,17,17,17,17,0,0
2006-11-02,17.01,17.68,16.88,17.52,11547921,0
2006-11-03,17.5,17.62,16.4,16.5,2962925,0
2006-11-06,16.9,16.9,15.27,15.7,1888184,0
2006-11-07,15.5,15.58,14.6,14.79,1007553,0
2006-11-08,14.95,16.25,14.5,15.95,1296672,0
2006-11-09,16,16.39,15.75,15.85,731790,0
2006-11-10,15.69,15.74,14.85,15,508981,0
2006-11-13,15,15.05,13.85,13.85,652156,0
2006-11-14,14,14,12.55,13.51,755494,0
2006-11-15,13.75,14.62,13.5,14.06,502373,0
2006-11-16,14.02,14.49,14.02,14.39,300188,0
2006-11-17,14.01,14.6,14,14.5,204105,0
2006-11-20,14.45,14.5,14.13,14.25,130349,0
2006-11-21,14.22,14.24,12.99,14.15,758096,0
2006-11-22,14.41,14.41,13.75,13.93,281470,0
2006-11-24,13.51,14.1,13.51,13.96,120784,0
2006-11-27,14,14,13.52,13.53,188728,0
2006-11-28,13.56,13.62,12.98,13.2,443952,0
2006-11-29,13.2,14.42,13.2,13.8,341156,0
2006-11-30,13.9,14.04,13.61,13.92,180471,0
2006-12-01,13.6,14,13.6,13.6,91957,0
2006-12-04,13.58,14,13.48,13.51,139938,0
2006-12-05,13.5,13.7,13.36,13.5,153207,0
2006-12-06,13.35,13.66,13.05,13.22,179542,0
2006-12-07,13.14,13.49,13.06,13.21,104596,0
2006-12-08,13.15,13.25,13,13.24,234533,0
2006-12-11,13.12,13.25,13,13.13,153094,0
2006-12-12,13.45,13.74,12.99,13.04,534703,0
2006-12-13,13.15,13.24,12.68,12.8,700585,0
2006-12-14,12.65,13.5,12.45,13.1,586894,0
2006-12-15,13.2,14.19,13.2,14.1,2590216,0
2006-12-18,14.12,14.62,13.8,14.61,763314,0
2006-12-19,14.63,14.96,14.4,14.76,526674,0
2006-12-20,15,15,14.52,14.97,309676,0
2006-12-21,15.01,15.01,14.55,14.67,186850,0
2006-12-22,14.58,14.83,14.22,14.27,205127,0
2006-12-26,14.27,14.49,14.25,14.3,178600,0
2006-12-27,14.44,14.48,14.16,14.25,177172,0
2006-12-28,14.15,14.38,13.99,14.02,164052,0
2006-12-29,14.12,14.12,13.89,13.91,306518,0
2007-01-03,13.95,14.1,13.85,14.06,457293,0
2007-01-04,13.94,14.04,13.78,14,407454,0
2007-01-05,13.88,14.01,13.8,13.83,160990,0
2007-01-08,13.8,14.04,13.8,13.98,173678,0
2007-01-09,14.01,14.19,13.9,13.96,287062,0
2007-01-10,13.94,14.05,13.88,13.9,157914,0
2007-01-11,14.03,14.28,13.98,14.17,217834,0
2007-01-12,14.11,14.25,14.05,14.1,79362,0
2007-01-16,14.19,14.27,14.07,14.16,249584,0
2007-01-17,14.13,14.25,14,14.04,276199,0
2007-01-18,14,14.03,13.81,13.81,80080,0
2007-01-19,13.81,13.92,13.6,13.88,78702,0
2007-01-22,13.83,13.98,13.75,13.88,72647,0
2007-01-23,13.81,14.43,13.81,14.34,420996,0
2007-01-24,14.39,14.63,14.3,14.49,164639,0
2007-01-25,14.59,14.67,14.42,14.5,126690,0
2007-01-26,14.55,14.58,14.23,14.32,50552,0
2007-01-29,14.26,14.4,14.2,14.37,76045,0
2007-01-30,14.17,14.73,14.15,14.68,274810,0
2007-01-31,14.46,14.68,14.36,14.37,175544,0
2007-02-01,14.44,14.66,14.19,14.39,924442,0
2007-02-02,14.35,14.57,14,14.13,218927,0
2007-02-05,14.05,14.5,14,14.48,214597,0
2007-02-06,11.23,11.55,9.75,10.4,11176038,0
2007-02-07,10.41,10.5,9.46,9.75,3226748,0
2007-02-08,9.71,10.38,9.45,10.23,1051027,0
2007-02-09,10.25,10.75,10.24,10.7,1131155,0
2007-02-12,10.64,11.13,10.6,10.74,764088,0
2007-02-13,10.82,10.87,10.38,10.58,840088,0
2007-02-14,10.3,10.53,10.28,10.51,347792,0
2007-02-15,10.56,10.6,10.45,10.52,343629,0
2007-02-16,10.52,10.79,10.5,10.78,200307,0
2007-02-20,10.76,11.25,10.62,11.22,387980,0
2007-02-21,11.11,11.53,11,11.46,417846,0
2007-02-22,11.43,11.63,11.33,11.43,132952,0
2007-02-23,11.37,11.62,11.32,11.33,124039,0
2007-02-26,11.4,11.51,11.21,11.5,191437,0
2007-02-27,11.36,11.4,11.15,11.15,510427,0
2007-02-28,11.16,11.7,11.15,11.7,245010,0
2007-03-01,11.51,11.6,11.25,11.29,318106,0
2007-03-02,11.29,11.42,11,11.08,176493,0
2007-03-05,11.01,11.27,10.95,10.95,105673,0
2007-03-06,11.03,11.12,11,11.01,140309,0
2007-03-07,11,11.09,10.92,10.96,154645,0
2007-03-08,11,11.24,10.89,10.95,164653,0
2007-03-09,11.05,11.05,10.9,11,51312,0
2007-03-12,10.97,11.15,10.9,10.95,71565,0
2007-03-13,10.99,11,10.5,10.6,235335,0
2007-03-14,10.56,10.81,10.47,10.7,87911,0
2007-03-15,10.72,10.91,10.7,10.8,47969,0
2007-03-16,10.83,10.92,10.53,10.78,157091,0
2007-03-19,10.87,11.1,10.77,10.88,184841,0
2007-03-20,10.85,10.93,10.72,10.93,143127,0
2007-03-21,11.01,11.27,10.95,11.14,90932,0
2007-03-22,11.1,11.28,10.87,10.93,190170,0
2007-03-23,10.91,11.37,10.91,11.08,106976,0
2007-03-26,11.14,11.2,10.95,11.14,129459,0
2007-03-27,11.17,11.17,11,11.03,47597,0
2007-03-28,11,11.29,11,11.15,235970,0
2007-03-29,11,11.08,10.87,10.92,369766,0
2007-03-30,10.91,11.05,10.54,10.6,132853,0
2007-04-02,10.6,10.6,10.25,10.51,235099,0
2007-04-03,10.74,11,9.86,10.05,297708,0
2007-04-04,10.01,10.1,9.7,9.83,164408,0
2007-04-05,9.83,9.91,9.59,9.67,2213165,0
2007-04-09,9.72,9.85,9.61,9.7,986954,0
2007-04-10,9.69,9.7,9.45,9.57,263849,0
2007-04-11,9.57,9.57,9.04,9.17,377223,0
2007-04-12,9.13,9.13,8.72,9.05,425687,0
2007-04-13,9.02,9.22,8.93,9.15,220486,0
2007-04-16,9.24,9.65,9.12,9.6,159199,0
2007-04-17,9.55,9.92,9.45,9.85,123597,0
2007-04-18,9.79,10.04,9.68,9.84,102907,0
2007-04-19,9.76,10.11,9.75,9.92,89155,0
2007-04-20,10.13,10.3,9.97,10.15,252741,0
2007-04-23,10.11,10.5,10.06,10.31,121973,0
2007-04-24,10.35,10.72,10.3,10.34,120911,0
2007-04-25,10.43,10.5,10.3,10.4,92780,0
2007-04-26,10.36,10.38,10.06,10.1,78651,0
2007-04-27,10.07,10.08,9.95,10,173115,0
2007-04-30,10,10,9.63,9.67,462917,0
2007-05-01,9.66,9.97,9.55,9.94,150620,0
2007-05-02,9.9,9.92,9.75,9.9,90424,0
2007-05-03,9.92,10.48,9.86,10.1,125502,0
2007-05-04,10.14,10.44,10,10.09,124252,0
2007-05-07,10.2,10.29,9.71,9.75,1688647,0
2007-05-08,9.75,9.91,9.5,9.59,315825,0
2007-05-09,9.55,9.8,9.5,9.69,100317,0
2007-05-10,9.58,9.65,9.27,9.32,289557,0
2007-05-11,9.28,9.44,9.21,9.25,182368,0
2007-05-14,9.2,9.87,8.75,9.84,477192,0
2007-05-15,9.6,9.6,9.07,9.34,366053,0
2007-05-16,9.39,9.39,8.75,9.1,385794,0
2007-05-17,9.06,9.8,9.03,9.65,200159,0
2007-05-18,9.69,10.3,9.5,10.23,159051,0
2007-05-21,10.18,10.45,10.1,10.45,192303,0
2007-05-22,10.39,10.53,10.3,10.51,127410,0
2007-05-23,10.5,10.56,10.25,10.31,58805,0
2007-05-24,10.29,10.35,9.53,9.8,337966,0
2007-05-25,9.8,10.99,9.79,10.72,175586,0
2007-05-29,10.78,10.95,10.65,10.74,101440,0
2007-05-30,10.7,11.5,10.7,11,354886,0
2007-05-31,11.04,11.16,10.76,10.95,262972,0
2007-06-01,11.04,11.1,10.85,10.95,172376,0
2007-06-04,10.93,11.35,10.93,11.1,627809,0
2007-06-05,11.46,11.46,11,11.2,159657,0
2007-06-06,11.07,11.46,10.98,11.05,146865,0
2007-06-07,11,11.08,10.75,10.85,462323,0
2007-06-08,10.79,10.9,10.57,10.64,987153,0
2007-06-11,10.58,11,10.55,10.63,112048,0
2007-06-12,10.55,10.66,10.35,10.45,82591,0
2007-06-13,10.49,10.66,10.28,10.43,185387,0
2007-06-14,10.37,10.73,10.37,10.5,142651,0
2007-06-15,10.49,10.7,10.4,10.6,269462,0
2007-06-18,10.63,10.65,10.45,10.6,207270,0
2007-06-19,10.5,10.67,10.48,10.5,247774,0
2007-06-20,10.51,10.51,10.3,10.39,107358,0
2007-06-21,10.31,10.5,10.08,10.21,160090,0
2007-06-22,10.2,10.23,10.03,10.2,567209,0
2007-06-25,10.18,10.6,10.06,10.36,209494,0
2007-06-26,10.43,10.51,10.24,10.4,208468,0
2007-06-27,10.3,10.39,10.15,10.35,107416,0
2007-06-28,10.33,10.41,10.19,10.32,96297,0
2007-06-29,10.38,10.4,10.25,10.35,188958,0
2007-07-02,10.39,10.65,10.3,10.65,186991,0
2007-07-03,10.65,11.17,10.41,11.03,131569,0
2007-07-05,11,12.27,10.95,12,298324,0
2007-07-06,11.97,11.98,11.48,11.69,94470,0
2007-07-09,11.69,11.93,11.34,11.36,102135,0
2007-07-10,12,12,11.35,11.66,198485,0
2007-07-11,11.78,11.78,11.5,11.54,71992,0
2007-07-12,11.57,12,11.36,11.76,152296,0
2007-07-13,11.83,12.25,11.75,12.1,109639,0
2007-07-16,12,12.24,11.76,11.84,156897,0
2007-07-17,12.25,12.25,11.77,11.86,57751,0
2007-07-18,11.84,12.01,11.8,11.82,169007,0
2007-07-19,11.92,12.35,11.82,11.82,92957,0
2007-07-20,11.91,11.91,11.48,11.87,108726,0
2007-07-23,11.95,12,11.3,11.31,88512,0
2007-07-24,11.19,11.5,11.05,11.37,120049,0
2007-07-25,11.37,11.37,10.77,11.15,145617,0
2007-07-26,10.96,11.19,10.72,10.92,108406,0
2007-07-27,10.86,11.39,10.5,11.04,151583,0
2007-07-30,11.02,11.05,10.71,11,114950,0
2007-07-31,11.13,11.13,10.85,10.93,99518,0
2007-08-01,10.88,11,10.73,10.88,54703,0
2007-08-02,10.92,10.95,10.65,10.89,83075,0
2007-08-03,10.86,10.86,9.3,9.33,250867,0
2007-08-06,9.3,10.59,9.3,10.48,473632,0
2007-08-07,10.44,10.99,9.97,10.67,259923,0
2007-08-08,10.79,10.94,10.37,10.79,312111,0
2007-08-09,10.54,10.83,10.33,10.49,112260,0
2007-08-10,10.07,11.35,9.55,10.4,342292,0
2007-08-13,10.55,10.65,9.52,10.18,203588,0
2007-08-14,10.08,10.08,9.25,9.38,121980,0
2007-08-15,9.22,9.59,8.52,8.69,126309,0
2007-08-16,8.7,9.39,8.05,8.75,378692,0
2007-08-17,10,10.97,8.78,10.01,234853,0
2007-08-20,10.03,10.03,9.29,9.39,92079,0
2007-08-21,9.41,9.5,9.07,9.2,61486,0
2007-08-22,9.28,9.34,8.69,8.69,74150,0
2007-08-23,8.8,9,8.27,8.43,152185,0
2007-08-24,8.47,8.69,8.26,8.62,19870,0
2007-08-27,8.57,8.63,8.28,8.53,38444,0
2007-08-28,8.44,8.5,8.15,8.15,80211,0
2007-08-29,8.2,8.68,8.2,8.68,39860,0
2007-08-30,8.6,9.25,8.6,8.83,91537,0
2007-08-31,8.91,9.5,8.85,9.3,148973,0
2007-09-04,9.27,9.5,9.2,9.34,88181,0
2007-09-05,9.26,9.44,8.85,8.87,170891,0
2007-09-06,8.95,9,8.76,8.88,58900,0
2007-09-07,8.74,8.87,8.58,8.76,51985,0
2007-09-10,8.8,9.2,8.76,9,77067,0
2007-09-11,9.04,9.22,8.86,9.2,54726,0
2007-09-12,9.15,9.15,8.5,8.64,83048,0
2007-09-13,8.72,8.9,8.5,8.9,39015,0
2007-09-14,8.78,9.24,8.71,9.1,94501,0
2007-09-17,9.1,9.1,8.38,8.77,60326,0
2007-09-18,8.8,9,8.3,8.8,101846,0
2007-09-19,8.87,9,8.4,8.55,77686,0
2007-09-20,8.56,8.79,8.32,8.71,93595,0
2007-09-21,8.93,8.93,8.5,8.68,151526,0
2007-09-24,8.68,8.68,8.39,8.49,55041,0
2007-09-25,8.42,8.42,7.88,7.91,90280,0
2007-09-26,7.95,8.2,7.94,7.99,61549,0
2007-09-27,8.04,8.04,7.25,7.39,152890,0
2007-09-28,7.4,7.56,7.05,7.33,228508,0
2007-10-01,7.31,7.6,7.1,7.6,88568,0
2007-10-02,7.62,7.76,7.08,7.09,1148263,0
2007-10-03,7.06,7.38,6.12,6.39,999991,0
2007-10-04,6.4,6.82,6.4,6.75,219992,0
2007-10-05,6.87,6.95,6.57,6.87,120254,0
2007-10-08,6.83,7.07,6.65,7.02,104034,0
2007-10-09,7.08,7.09,6.61,6.89,220869,0
2007-10-10,6.85,6.88,6.5,6.7,141860,0
2007-10-11,6.81,6.84,6.65,6.66,76378,0
2007-10-12,6.69,6.75,6.51,6.6,89716,0
2007-10-15,6.58,6.6,6.42,6.42,94147,0
2007-10-16,6.4,6.55,6.3,6.46,154177,0
2007-10-17,6.63,6.8,6.5,6.8,162811,0
2007-10-18,6.78,6.78,6.7,6.75,42595,0
2007-10-19,6.9,7.1,6.75,6.9,112415,0
2007-10-22,6.95,7,6.7,6.74,64208,0
2007-10-23,6.88,7.25,6.7,7.25,66231,0
2007-10-24,7.2,8.38,7.2,8.38,202574,0
2007-10-25,8.62,8.62,7.9,8.2,237453,0
2007-10-26,8.2,8.2,7.94,8.18,138337,0
2007-10-29,8.24,8.34,8.16,8.24,53511,0
2007-10-30,8.31,8.33,8.16,8.3,50109,0
2007-10-31,8.32,8.62,8.2,8.62,60012,0
2007-11-01,8.75,8.75,8.05,8.17,117179,0
2007-11-02,8.28,8.41,8.1,8.34,398284,0
2007-11-05,8.17,8.38,8.05,8.1,75674,0
2007-11-06,8.17,8.39,8,8.3,122547,0
2007-11-07,8.18,8.34,8.1,8.3,64359,0
2007-11-08,8.34,8.34,8.08,8.1,60031,0
2007-11-09,8.1,8.32,8.05,8.09,78889,0
2007-11-12,8.05,8.53,8,8.45,297801,0
2007-11-13,8.48,8.88,8.4,8.74,254753,0
2007-11-14,8.75,8.85,8.53,8.7,163469,0
2007-11-15,8.8,9.15,8.7,8.78,152967,0
2007-11-16,8.82,9.02,8.75,9,274832,0
2007-11-19,9,9,8.43,8.84,408861,0
2007-11-20,8.89,9.07,8.76,9,58507,0
2007-11-21,8.97,9.4,8.86,9.33,158551,0
2007-11-23,9.5,9.99,9.25,9.55,73336,0
2007-11-26,9.58,9.69,9.42,9.52,100519,0
2007-11-27,9.61,10.01,9.55,9.8,528485,0
2007-11-28,10,10.03,9.72,9.84,190735,0
2007-11-29,9.8,9.85,9.5,9.6,99597,0
2007-11-30,9.51,9.53,9.01,9.07,142358,0
2007-12-03,9.04,9.45,8.82,8.98,96825,0
2007-12-04,8.94,9.64,8.85,9.25,343139,0
2007-12-05,9.4,9.6,8.93,9.26,163463,0
2007-12-06,9.22,9.72,9.08,9.45,147529,0
2007-12-07,9.49,9.74,9.36,9.64,262792,0
2007-12-10,9.65,9.65,9.3,9.5,119189,0
2007-12-11,9.53,9.7,9.44,9.45,183768,0
2007-12-12,9.7,9.7,9.34,9.6,101750,0
2007-12-13,9.66,9.66,9.47,9.5,52039,0
2007-12-14,9.45,9.51,8.95,9.05,45802,0
2007-12-17,9.03,9.51,8.87,9.3,70501,0
2007-12-18,9.45,9.54,9.03,9.15,203038,0
2007-12-19,9.15,9.3,9,9.16,103974,0
2007-12-20,9.3,9.3,8.93,9.1,335354,0
2007-12-21,9.25,9.25,8.3,8.95,672302,0
2007-12-24,8.95,9.5,8.5,8.75,152708,0
2007-12-26,8.75,8.75,8.37,8.38,94652,0
2007-12-27,8.35,8.42,8.1,8.1,81210,0
2007-12-28,8.14,8.14,7.87,7.95,123651,0
2007-12-31,7.93,8.1,7.9,8,225332,0
2008-01-02,7.95,8.25,7.95,8.24,56154,0
2008-01-03,8.5,8.5,8.13,8.15,74355,0
2008-01-04,8.1,8.19,7.9,7.91,86101,0
2008-01-07,7.98,8.33,7.87,8.1,43284,0
2008-01-08,8.15,8.3,8,8.01,30006,0
2008-01-09,8.01,8.1,7.95,8.03,63120,0
2008-01-10,7.95,8.2,7.95,8.09,98693,0
2008-01-11,8.05,8.08,8.05,8.06,40761,0
2008-01-14,8.13,8.14,8,8.04,56517,0
2008-01-15,7.95,8.53,7.95,8.5,391807,0
2008-01-16,8.5,8.81,8.34,8.8,63128,0
2008-01-17,8.79,8.79,8.47,8.68,73639,0
2008-01-18,8.75,9.25,8.4,9.04,126555,0
2008-01-22,8.67,8.98,8.44,8.85,162777,0
2008-01-23,8.98,8.98,8.6,8.9,80735,0
2008-01-24,8.93,9,8.79,8.86,104667,0
2008-01-25,8.97,9.08,8.85,8.89,86536,0
2008-01-28,8.9,8.97,8.82,8.94,58280,0
2008-01-29,8.92,9,8.74,8.9,242282,0
2008-01-30,8.85,9.05,8.75,8.8,103059,0
2008-01-31,8.75,9.01,8.75,8.95,131729,0
2008-02-01,9,9.03,8.93,9.01,116342,0
2008-02-04,9,9.13,8.93,9.05,74470,0
2008-02-05,9,9.15,8.95,9,82843,0
2008-02-06,9.09,9.09,8.8,8.9,58682,0
2008-02-07,8.83,9.03,8.7,9,220326,0
2008-02-08,9,9.01,8.62,8.86,57686,0
2008-02-11,8.85,8.95,8.75,8.85,255837,0
2008-02-12,8.91,8.95,8.3,8.65,78308,0
2008-02-13,8.75,8.86,8.5,8.77,48713,0
2008-02-14,8.76,8.86,8.4,8.55,74135,0
2008-02-15,8.5,8.5,8.19,8.32,77749,0
2008-02-19,8.43,8.46,8.15,8.3,45710,0
2008-02-20,8.26,8.4,7.97,8.15,40910,0
2008-02-21,8.31,8.31,7.9,7.91,47036,0
2008-02-22,7.92,7.93,7.5,7.69,76978,0
2008-02-25,7.74,7.84,7.3,7.74,43490,0
2008-02-26,7.7,8,7.48,7.92,68033,0
2008-02-27,8.26,8.26,7.7,7.99,41715,0
2008-02-28,7.8,7.97,7.5,7.87,56680,0
2008-02-29,7.76,7.98,7.41,7.73,107538,0
2008-03-03,7.72,7.72,7.07,7.31,85214,0
2008-03-04,7.22,7.22,6.8,6.9,55986,0
2008-03-05,6.95,7.13,6.77,7.05,150951,0
2008-03-06,7,7,6.69,6.74,117106,0
2008-03-07,6.66,7.3,6.65,7.02,92527,0
2008-03-10,7.06,7.06,6.47,6.52,193828,0
2008-03-11,6.72,7.06,6.51,7.06,154211,0
2008-03-12,7.24,7.24,6.9,6.95,81962,0
2008-03-13,6.58,6.9,6.5,6.82,75588,0
2008-03-14,6.89,6.89,6.51,6.62,67141,0
2008-03-17,6.5,6.93,6.5,6.55,62853,0
2008-03-18,6.36,6.95,6.34,6.95,277256,0
2008-03-19,6.75,6.95,6.69,6.69,41954,0
2008-03-20,7.53,7.53,6.9,7.04,369763,0
2008-03-24,7.04,7.14,6.87,6.95,76985,0
2008-03-25,6.98,7.07,6.51,6.9,91888,0
2008-03-26,6.88,7,6.5,6.5,81799,0
2008-03-27,7.15,7.15,6.5,7,98568,0
2008-03-28,7,7.06,6.89,6.9,23931,0
2008-03-31,6.92,7.3,6.85,7.29,44127,0
2008-04-01,7.39,7.7,7.22,7.59,99165,0
2008-04-02,7.6,7.6,6.84,7.05,121014,0
2008-04-03,7,7.1,6.75,6.94,48705,0
2008-04-04,6.97,6.97,6.65,6.7,183285,0
2008-04-07,6.71,6.79,6.35,6.37,80997,0
2008-04-08,6.36,6.69,5.24,5.49,281883,0
2008-04-09,5.51,5.51,4.85,4.9,679654,0
2008-04-10,4.3,4.64,3.98,4.1,6001874,0
2008-04-11,4.15,4.35,3.76,3.89,3330555,0
2008-04-14,3.9,3.95,3.64,3.73,1608751,0
2008-04-15,3.8,3.98,3.75,3.75,1136188,0
2008-04-16,3.85,3.86,3.7,3.73,486273,0
2008-04-17,3.73,3.85,3.4,3.48,999163,0
2008-04-18,3.56,3.62,3.43,3.52,727736,0
2008-04-21,3.5,3.52,3.43,3.44,229344,0
2008-04-22,3.42,3.45,3.2,3.31,931612,0
2008-04-23,3.33,3.35,3.15,3.3,658913,0
2008-04-24,3.31,3.58,3.31,3.47,545823,0
2008-04-25,3.5,3.58,3.26,3.31,804866,0
2008-04-28,3.31,3.39,3.17,3.39,398100,0
2008-04-29,3.39,3.47,3.35,3.39,297139,0
2008-04-30,3.37,3.41,3.16,3.24,355913,0
2008-05-01,3.24,3.49,3.23,3.33,273351,0
2008-05-02,3.35,3.4,3.25,3.25,245987,0
2008-05-05,3.26,3.26,3.2,3.23,222750,0
2008-05-06,3.25,3.26,3.11,3.23,321097,0
2008-05-07,3.25,3.29,3.18,3.19,348587,0
2008-05-08,3.24,3.3,3.2,3.3,274914,0
2008-05-09,3.25,3.31,3.2,3.23,203674,0
2008-05-12,3.24,3.31,3.24,3.26,322823,0
2008-05-13,3.24,3.29,3.16,3.2,600953,0
2008-05-14,3.2,3.23,3.11,3.11,214866,0
2008-05-15,3.11,3.18,3.08,3.09,681325,0
2008-05-16,3.13,3.15,2.77,2.92,1356116,0
2008-05-19,3,3.02,2.92,2.97,318576,0
2008-05-20,3.09,3.13,2.95,3.03,195872,0
2008-05-21,3.06,3.07,2.93,2.98,262323,0
2008-05-22,3.02,3.05,2.95,3,254254,0
2008-05-23,2.98,3.1,2.96,3.01,134462,0
2008-05-27,3.04,3.15,2.89,2.98,382584,0
2008-05-28,3,3.05,2.96,3,269243,0
2008-05-29,3,3.15,2.98,3.14,553314,0
2008-05-30,3.15,3.15,2.92,2.92,1097492,0
2008-06-02,2.95,3.05,2.9,2.94,891966,0
2008-06-03,2.94,3,2.91,3,285916,0
2008-06-04,2.98,3.05,2.9,3.04,187411,0
2008-06-05,3.04,3.16,2.98,3.1,442179,0
2008-06-06,3.09,3.12,3,3.04,210637,0
2008-06-09,3.05,3.06,2.83,2.91,319729,0
2008-06-10,2.85,2.97,2.83,2.94,302755,0
2008-06-11,2.99,3,2.79,2.79,256850,0
2008-06-12,2.82,2.94,2.77,2.84,270480,0
2008-06-13,2.85,2.93,2.81,2.84,263920,0
2008-06-16,2.85,3.19,2.82,2.96,824205,0
2008-06-17,3,3.04,2.92,3.03,315607,0
2008-06-18,3.02,3.05,2.95,2.98,295414,0
2008-06-19,2.95,3.15,2.95,3.13,230488,0
2008-06-20,3.14,3.14,2.97,3.07,454799,0
2008-06-23,3.1,3.13,2.97,2.99,408874,0
2008-06-24,2.95,3.01,2.95,2.96,379997,0
2008-06-25,2.96,3,2.95,2.97,230683,0
2008-06-26,2.95,2.96,2.75,2.81,399868,0
2008-06-27,2.79,2.91,2.74,2.82,2527177,0
2008-06-30,2.82,2.91,2.8,2.83,199069,0
2008-07-01,2.75,2.92,2.71,2.85,438660,0
2008-07-02,2.84,2.91,2.74,2.74,522539,0
2008-07-03,2.74,2.88,2.35,2.36,315441,0
2008-07-07,2.35,2.56,2.1,2.14,246393,0
2008-07-08,2.13,2.28,2.04,2.24,254532,0
2008-07-09,2.24,2.28,2.14,2.15,117537,0
2008-07-10,2.14,2.25,2.1,2.16,71252,0
2008-07-11,2.13,2.29,2.11,2.28,88879,0
2008-07-14,2.29,2.3,2.03,2.14,308714,0
2008-07-15,2.11,2.37,2.07,2.19,247131,0
2008-07-16,2.19,2.28,2.15,2.18,357745,0
2008-07-17,2.18,2.29,2.14,2.25,141895,0
2008-07-18,2.21,2.25,2.15,2.16,126593,0
2008-07-21,2.16,2.27,2.16,2.24,1577460,0
2008-07-22,2.18,2.49,2.15,2.44,260846,0
2008-07-23,2.45,2.81,2.43,2.61,241263,0
2008-07-24,2.62,2.7,2.58,2.65,406780,0
2008-07-25,2.68,2.84,2.65,2.77,190923,0
2008-07-28,2.76,2.85,2.74,2.75,236663,0
2008-07-29,2.81,2.96,2.71,2.82,248969,0
2008-07-30,2.88,2.89,2.75,2.77,155478,0
2008-07-31,2.75,2.93,2.66,2.77,244801,0
2008-08-01,2.75,2.77,2.74,2.75,112080,0
2008-08-04,2.76,2.91,2.7,2.88,215605,0
2008-08-05,2.92,2.92,2.75,2.84,288479,0
2008-08-06,2.83,2.86,2.73,2.81,117624,0
2008-08-07,2.82,2.85,2.71,2.71,143371,0
2008-08-08,2.72,2.79,2.7,2.75,98872,0
2008-08-11,2.81,3,2.76,2.92,232986,0
2008-08-12,2.84,3,2.82,2.92,754030,0
2008-08-13,2.92,3.02,2.83,2.88,208169,0
2008-08-14,2.87,3.04,2.85,3,187251,0
2008-08-15,3.07,3.07,2.79,2.79,451038,0
2008-08-18,2.8,2.82,2.63,2.65,171721,0
2008-08-19,2.6,2.69,2.57,2.58,151625,0
2008-08-20,2.61,2.63,2.4,2.57,361051,0
2008-08-21,2.53,2.58,2.5,2.54,157236,0
2008-08-22,2.55,2.59,2.49,2.59,124779,0
2008-08-25,2.59,2.63,2.58,2.6,140014,0
2008-08-26,2.6,2.65,2.55,2.58,265257,0
2008-08-27,2.64,2.98,2.58,2.77,725453,0
2008-08-28,2.9,3.12,2.83,3.09,423330,0
2008-08-29,3.08,3.42,2.98,3.1,979864,0
2008-09-02,3.2,3.24,3.07,3.15,318662,0
2008-09-03,3.18,3.29,3.08,3.2,349099,0
2008-09-04,3.17,3.2,3.07,3.14,188015,0
2008-09-05,3.12,3.17,3.05,3.05,146109,0
2008-09-08,3.14,3.27,3.05,3.07,193662,0
2008-09-09,3.08,3.18,3.01,3.02,211553,0
2008-09-10,3.09,3.19,3.03,3.08,206803,0
2008-09-11,3.05,3.08,2.96,3,275952,0
2008-09-12,2.98,2.98,2.74,2.85,363641,0
2008-09-15,2.79,3,2.61,2.7,194278,0
2008-09-16,2.7,2.7,2.45,2.5,431686,0
2008-09-17,2.46,2.46,2.15,2.17,248958,0
2008-09-18,2.2,2.4,2.06,2.24,437870,0
2008-09-19,2.35,2.67,2.26,2.58,1051437,0
2008-09-22,2.59,2.59,2.31,2.33,139657,0
2008-09-23,2.33,2.48,2.24,2.43,139439,0
2008-09-24,2.43,2.47,2.25,2.25,284879,0
2008-09-25,2.3,2.3,1.94,1.96,668173,0
2008-09-26,1.93,2,1.68,1.74,759727,0
2008-09-29,1.72,1.9,1.55,1.55,171076,0
2008-09-30,1.58,1.73,1.41,1.7,424998,0
2008-10-01,1.7,1.77,1.57,1.75,286057,0
2008-10-02,1.78,1.79,1.59,1.7,421090,0
2008-10-03,1.7,1.75,1.4,1.52,1131235,0
2008-10-06,1.7,1.7,1,1.07,872796,0
2008-10-07,1.09,1.18,0.98,1,1968084,0
2008-10-08,1,1.04,0.87,0.92,500894,0
2008-10-09,0.98,1.02,0.81,0.81,658879,0
2008-10-10,0.79,0.84,0.61,0.76,600719,0
2008-10-13,0.83,0.84,0.68,0.7,607074,0
2008-10-14,0.75,0.76,0.68,0.68,1181563,0
2008-10-15,0.72,0.72,0.55,0.55,301291,0
2008-10-16,0.61,0.63,0.43,0.48,764478,0
2008-10-17,0.46,0.51,0.4,0.48,920686,0
2008-10-20,0.49,0.5,0.46,0.46,305375,0
2008-10-21,0.45,0.48,0.42,0.42,803411,0
2008-10-22,0.43,0.44,0.41,0.43,675255,0
2008-10-23,0.43,0.49,0.41,0.43,585841,0
2008-10-24,0.41,0.48,0.41,0.44,318470,0
2008-10-27,0.46,0.5,0.44,0.48,985358,0
2008-10-28,0.5,0.5,0.44,0.46,803421,0
2008-10-29,0.48,0.5,0.45,0.48,742754,0
2008-10-30,0.48,0.49,0.46,0.49,343576,0
2008-10-31,0.49,0.55,0.42,0.55,1021041,0
2008-11-03,0.55,0.65,0.53,0.6,480105,0
2008-11-04,0.88,0.88,0.64,0.77,576444,0
2008-11-05,0.77,0.8,0.56,0.57,355789,0
2008-11-06,0.57,0.6,0.5,0.51,617253,0
2008-11-07,0.52,0.56,0.48,0.5,247831,0
2008-11-10,0.51,0.55,0.43,0.43,565716,0
2008-11-11,0.42,0.43,0.24,0.29,1261140,0
2008-11-12,0.29,0.38,0.29,0.33,1013906,0
2008-11-13,0.32,0.41,0.32,0.38,696613,0
2008-11-14,0.35,0.41,0.35,0.38,499077,0
2008-11-17,0.39,0.4,0.33,0.33,82091,0
2008-11-18,0.37,0.37,0.33,0.35,229735,0
2008-11-19,0.36,0.36,0.26,0.28,463112,0
2008-11-20,0.3,0.33,0.22,0.22,381964,0
2008-11-21,0.23,0.3,0.2,0.25,1078225,0
2008-11-24,0.25,0.3,0.25,0.27,280083,0
2008-11-25,0.3,0.32,0.17,0.25,1155930,0
2008-11-26,0.26,0.3,0.21,0.22,593121,0
2008-11-28,0.21,0.24,0.2,0.21,501808,0
2008-12-01,0.21,0.22,0.2,0.21,882098,0
2008-12-02,0.21,0.26,0.19,0.21,864568,0
2008-12-03,0.2,0.25,0.18,0.23,493999,0
2008-12-04,0.23,0.23,0.2,0.21,695474,0
2008-12-05,0.23,0.23,0.19,0.21,283969,0
2008-12-08,0.24,0.24,0.22,0.23,689524,0
2008-12-09,0.23,0.23,0.21,0.23,339799,0
2008-12-10,0.25,0.47,0.17,0.47,1189826,0
2008-12-11,0.45,0.45,0.22,0.24,958457,0
2008-12-12,0.26,0.26,0.21,0.22,794219,0
2008-12-15,0.21,0.23,0.19,0.2,508164,0
2008-12-16,0.21,0.22,0.19,0.2,771613,0
2008-12-17,0.2,0.21,0.19,0.2,718564,0
2008-12-18,0.21,0.21,0.18,0.19,491610,0
2008-12-19,0.21,0.26,0.15,0.15,3608955,0
2008-12-22,0.18,0.22,0.18,0.2,881605,0
2008-12-23,0.21,0.22,0.19,0.21,978228,0
2008-12-24,0.21,0.23,0.2,0.22,355356,0
2008-12-26,0.23,0.25,0.2,0.25,327566,0
2008-12-29,0.25,0.25,0.2,0.21,508027,0
2008-12-30,0.22,0.23,0.19,0.2,1044964,0
2008-12-31,0.2,0.21,0.17,0.2,1156563,0
2009-01-02,0.2,0.25,0.18,0.25,805047,0
2009-01-05,0.25,0.29,0.21,0.28,2042934,0
2009-01-06,0.28,0.3,0.25,0.26,872080,0
2009-01-07,0.28,0.28,0.24,0.27,478712,0
2009-01-08,0.28,0.29,0.26,0.29,460966,0
2009-01-09,0.3,0.59,0.26,0.39,2442129,0
2009-01-12,0.44,0.67,0.42,0.46,3248146,0
2009-01-13,0.51,0.51,0.37,0.41,930958,0
2009-01-14,0.44,0.44,0.35,0.36,431660,0
2009-01-15,0.37,0.37,0.31,0.32,540880,0
2009-01-16,0.33,0.4,0.33,0.36,684736,0
2009-01-20,0.38,0.4,0.34,0.34,790741,0
2009-01-21,0.34,0.4,0.34,0.38,219963,0
2009-01-22,0.37,0.4,0.34,0.35,582138,0
2009-01-23,0.37,0.38,0.34,0.35,326412,0
2009-01-26,0.36,0.38,0.32,0.35,438889,0
2009-01-27,0.35,0.37,0.34,0.35,204491,0
2009-01-28,0.36,0.36,0.33,0.33,590501,0
2009-01-29,0.33,0.33,0.28,0.3,1184040,0
2009-01-30,0.3,0.31,0.24,0.24,1050682,0
2009-02-02,0.25,0.28,0.23,0.25,1206064,0
2009-02-03,0.26,0.27,0.23,0.24,1962737,0
2009-02-04,0.25,0.26,0.22,0.23,554538,0
2009-02-05,0.23,0.24,0.21,0.23,343595,0
2009-02-06,0.24,0.26,0.23,0.25,244744,0
2009-02-09,0.25,0.27,0.24,0.26,114446,0
2009-02-10,0.26,0.27,0.24,0.24,185023,0
2009-02-11,0.25,0.26,0.23,0.25,147944,0
2009-02-12,0.27,0.27,0.23,0.23,220685,0
2009-02-13,0.24,0.26,0.23,0.25,335269,0
2009-02-17,0.27,0.27,0.23,0.23,150700,0
2009-02-18,0.24,0.26,0.2,0.22,293483,0
2009-02-19,0.23,0.25,0.21,0.21,163692,0
2009-02-20,0.21,0.44,0.19,0.2,582633,0
2009-02-23,0.23,0.25,0.19,0.21,286987,0
2009-02-24,0.22,0.24,0.22,0.22,349378,0
2009-02-25,0.24,0.25,0.21,0.21,603102,0
2009-02-26,0.22,0.26,0.22,0.24,205825,0
2009-02-27,0.24,0.29,0.24,0.26,478896,0
2009-03-02,0.3,0.36,0.27,0.3,797494,0
2009-03-03,0.33,0.4,0.32,0.37,855595,0
2009-03-04,0.39,0.44,0.38,0.43,807841,0
2009-03-05,0.43,0.43,0.33,0.34,350255,0
2009-03-06,0.34,0.37,0.24,0.37,601429,0
2009-03-09,0.34,0.34,0.29,0.29,220926,0
2009-03-10,0.28,0.3,0.27,0.3,370655,0
2009-03-11,0.29,0.32,0.28,0.31,117906,0
2009-03-12,0.31,0.32,0.29,0.32,143660,0
2009-03-13,0.33,0.34,0.32,0.33,139442,0
2009-03-16,0.34,0.35,0.31,0.33,123064,0
2009-03-17,0.32,0.32,0.29,0.31,292480,0
2009-03-18,0.29,0.32,0.27,0.31,210983,0
2009-03-19,0.31,0.33,0.29,0.31,193537,0
2009-03-20,0.31,0.34,0.31,0.32,455344,0
2009-03-23,0.34,0.35,0.32,0.35,167197,0
2009-03-24,0.35,0.35,0.33,0.34,164674,0
2009-03-25,0.42,0.55,0.4,0.46,1194180,0
2009-03-26,0.48,0.49,0.44,0.45,217155,0
2009-03-27,0.45,0.45,0.39,0.39,168167,0
2009-03-30,0.4,0.4,0.31,0.37,320282,0
2009-03-31,0.4,0.43,0.35,0.35,252640,0
2009-04-01,0.4,0.4,0.36,0.4,206983,0
2009-04-02,0.42,0.5,0.42,0.5,835521,0
2009-04-03,0.5,0.55,0.46,0.53,384266,0
2009-04-06,0.55,0.55,0.48,0.48,223336,0
2009-04-07,0.48,0.5,0.45,0.49,371952,0
2009-04-08,0.48,0.51,0.46,0.5,334608,0
2009-04-09,0.46,0.55,0.46,0.51,248927,0
2009-04-13,0.46,0.58,0.46,0.58,434510,0
2009-04-14,0.58,0.6,0.55,0.55,261501,0
2009-04-15,0.56,0.71,0.55,0.57,667786,0
2009-04-16,0.58,0.63,0.57,0.6,171076,0
2009-04-17,0.63,0.76,0.6,0.71,424450,0
2009-04-20,0.75,0.75,0.6,0.61,355161,0
2009-04-21,0.61,0.77,0.61,0.68,321550,0
2009-04-22,0.78,0.78,0.68,0.7,205744,0
2009-04-23,0.71,0.72,0.67,0.67,282384,0
2009-04-24,0.62,0.7,0.6,0.68,320890,0
2009-04-27,0.68,0.7,0.62,0.62,176600,0
2009-04-28,0.62,0.66,0.6,0.61,122665,0
2009-04-29,0.61,0.67,0.6,0.65,200626,0
2009-04-30,0.69,0.69,0.6,0.65,529391,0
2009-05-01,0.6,0.69,0.6,0.63,398331,0
2009-05-04,0.66,0.72,0.65,0.72,371807,0
2009-05-05,0.75,0.76,0.72,0.72,292625,0
2009-05-06,0.73,0.87,0.7,0.78,395713,0
2009-05-07,0.8,0.84,0.73,0.75,334727,0
2009-05-08,0.77,0.78,0.7,0.74,376952,0
2009-05-11,0.74,0.83,0.74,0.75,694004,0
2009-05-12,0.78,0.8,0.75,0.75,300474,0
2009-05-13,0.76,0.78,0.7,0.74,454804,0
2009-05-14,0.75,0.76,0.72,0.73,331680,0
2009-05-15,0.85,0.85,0.73,0.78,557560,0
2009-05-18,0.8,0.82,0.74,0.8,233034,0
2009-05-19,0.83,0.87,0.8,0.83,511646,0
2009-05-20,0.85,1,0.83,0.91,714846,0
2009-05-21,0.92,0.97,0.86,0.88,408084,0
2009-05-22,0.88,0.95,0.87,0.87,199865,0
2009-05-26,0.87,0.91,0.86,0.87,166949,0
2009-05-27,0.87,0.93,0.86,0.89,1293887,0
2009-05-28,0.89,0.93,0.88,0.91,242404,0
2009-05-29,0.91,0.94,0.9,0.93,344572,0
2009-06-01,0.94,1.2,0.94,1.05,680253,0
2009-06-02,1.28,1.3,1.1,1.25,868111,0
2009-06-03,1.28,1.49,1.27,1.4,1194654,0
2009-06-04,1.67,2,1.45,1.72,1860111,0
2009-06-05,1.85,1.86,1.43,1.74,1124233,0
2009-06-08,1.95,1.97,1.6,1.71,708348,0
2009-06-09,1.7,1.7,1.41,1.61,1259869,0
2009-06-10,1.63,1.65,1.56,1.61,647023,0
2009-06-11,1.61,1.65,1.6,1.65,413640,0
2009-06-12,1.65,1.74,1.56,1.68,433630,0
2009-06-15,1.65,1.7,1.65,1.68,226260,0
2009-06-16,1.67,1.86,1.65,1.76,372198,0
2009-06-17,1.76,1.77,1.43,1.55,2434786,0
2009-06-18,1.55,1.56,1.35,1.37,1441882,0
2009-06-19,1.38,1.39,1.09,1.18,2740660,0
2009-06-22,1.18,1.2,1,1.04,872776,0
2009-06-23,1,1.13,0.96,1.07,935501,0
2009-06-24,1.06,1.23,1.05,1.13,871802,0
2009-06-25,1.12,1.19,1.1,1.11,704624,0
2009-06-26,1.1,1.17,1.06,1.16,6475017,0
2009-06-29,1.15,1.15,1.01,1.01,935054,0
2009-06-30,1.05,1.08,0.99,1.05,977101,0
2009-07-01,1.11,1.12,1.05,1.07,1253220,0
2009-07-02,1.05,1.11,1.05,1.09,317545,0
2009-07-06,1.09,1.09,1,1.05,387034,0
2009-07-07,1.02,1.11,1,1,624040,0
2009-07-08,1.02,1.05,0.93,0.99,621401,0
2009-07-09,0.99,0.99,0.89,0.91,529182,0
2009-07-10,0.87,0.93,0.83,0.86,640336,0
2009-07-13,0.85,0.89,0.84,0.85,263967,0
2009-07-14,0.85,0.9,0.85,0.88,171507,0
2009-07-15,0.9,1.04,0.9,0.98,546789,0
2009-07-16,0.98,1.08,0.98,1.05,326742,0
2009-07-17,1.08,1.1,1.05,1.09,398932,0
2009-07-20,1.1,1.1,1.05,1.07,306935,0
2009-07-21,1.1,1.1,1,1.05,389632,0
2009-07-22,1.07,1.07,1,1.02,359422,0
2009-07-23,1.03,1.1,0.99,0.99,366734,0
2009-07-24,1,1.07,1,1.05,500567,0
2009-07-27,1.09,1.1,1.04,1.08,323472,0
2009-07-28,1.1,1.1,1,1.03,376418,0
2009-07-29,1.06,1.06,1,1.02,284155,0
2009-07-30,1.02,1.06,0.97,1.01,478639,0
2009-07-31,1.04,1.04,0.95,0.98,226959,0
2009-08-03,0.77,0.99,0.72,0.85,2896847,0
2009-08-04,0.81,0.9,0.8,0.9,495014,0
2009-08-05,0.9,0.93,0.85,0.91,375199,0
2009-08-06,0.95,0.95,0.86,0.91,139862,0
2009-08-07,0.9,0.93,0.88,0.92,117975,0
2009-08-10,0.95,0.98,0.92,0.95,301060,0
2009-08-11,0.87,0.95,0.87,0.95,252691,0
2009-08-12,0.92,0.99,0.92,0.99,232352,0
2009-08-13,1.02,1.04,1,1.01,287874,0
2009-08-14,1,1,0.96,0.97,191160,0
2009-08-17,0.93,0.97,0.89,0.95,122765,0
2009-08-18,0.92,0.95,0.91,0.92,50318,0
2009-08-19,0.93,0.96,0.93,0.95,100317,0
2009-08-20,0.92,0.97,0.92,0.94,71604,0
2009-08-21,0.92,0.94,0.91,0.91,192923,0
2009-08-24,0.94,0.94,0.87,0.87,192166,0
2009-08-25,0.82,0.86,0.82,0.86,523924,0
2009-08-26,0.95,1.15,0.89,0.98,3004434,0
2009-08-27,0.97,0.97,0.83,0.84,510051,0
2009-08-28,0.85,0.88,0.83,0.86,437038,0
2009-08-31,0.84,0.87,0.8,0.83,1543602,0
2009-09-01,0.8,0.85,0.8,0.83,1081982,0
2009-09-02,0.82,0.83,0.8,0.81,374672,0
2009-09-03,0.81,0.82,0.8,0.81,382003,0
2009-09-04,0.78,0.85,0.78,0.83,152473,0
2009-09-08,0.8,0.86,0.8,0.83,160241,0
2009-09-09,0.81,0.82,0.8,0.8,262662,0
2009-09-10,0.8,0.83,0.8,0.81,545301,0
2009-09-11,0.83,0.87,0.8,0.82,1146788,0
2009-09-14,0.85,0.85,0.81,0.82,684549,0
2009-09-15,0.8,0.83,0.78,0.83,689886,0
2009-09-16,0.8,0.84,0.78,0.84,1205017,0
2009-09-17,0.81,0.84,0.79,0.81,531314,0
2009-09-18,0.8,0.83,0.78,0.78,471565,0
2009-09-21,0.82,0.82,0.78,0.79,380835,0
2009-09-22,0.78,0.9,0.78,0.88,1510122,0
2009-09-23,0.88,0.89,0.82,0.83,735812,0
2009-09-24,0.87,0.87,0.78,0.8,617196,0
2009-09-25,0.83,0.83,0.78,0.79,1099087,0
2009-09-28,0.78,0.84,0.78,0.8,795457,0
2009-09-29,0.78,0.81,0.75,0.77,996364,0
2009-09-30,0.8,0.8,0.74,0.76,736882,0
2009-10-01,0.76,0.78,0.71,0.72,753756,0
2009-10-02,0.72,0.73,0.68,0.72,324270,0
2009-10-05,0.72,0.76,0.7,0.7,198824,0
2009-10-06,0.7,0.73,0.7,0.73,125214,0
2009-10-07,0.7,0.73,0.7,0.7,122107,0
2009-10-08,0.7,0.72,0.7,0.72,240005,0
2009-10-09,0.71,0.72,0.7,0.7,135594,0
2009-10-12,0.73,0.79,0.7,0.75,643983,0
2009-10-13,0.74,0.76,0.72,0.73,88924,0
2009-10-14,0.79,0.79,0.73,0.74,129038,0
2009-10-15,0.75,0.75,0.7,0.72,153172,0
2009-10-16,0.72,0.74,0.71,0.72,168892,0
2009-10-19,0.71,0.75,0.71,0.74,227713,0
2009-10-20,0.71,0.73,0.71,0.73,227910,0
2009-10-21,0.71,0.73,0.7,0.72,271555,0
2009-10-22,0.7,0.72,0.7,0.7,397624,0
2009-10-23,0.7,0.73,0.7,0.71,209315,0
2009-10-26,0.71,0.73,0.69,0.69,256504,0
2009-10-27,0.69,0.69,0.65,0.67,755604,0
2009-10-28,0.65,0.68,0.65,0.66,789273,0
2009-10-29,0.69,0.7,0.65,0.69,132949,0
2009-10-30,0.69,0.7,0.65,0.65,334504,0
2009-11-02,0.65,0.7,0.63,0.67,229974,0
2009-11-03,0.64,0.67,0.64,0.64,124681,0
2009-11-04,0.61,0.78,0.61,0.73,446042,0
2009-11-05,0.75,0.78,0.69,0.72,223605,0
2009-11-06,0.71,0.75,0.7,0.73,304787,0
2009-11-09,0.72,0.77,0.7,0.71,155743,0
2009-11-10,0.75,0.75,0.68,0.72,142147,0
2009-11-11,0.72,0.73,0.68,0.7,204575,0
2009-11-12,0.68,0.7,0.67,0.68,216376,0
2009-11-13,0.68,0.76,0.68,0.76,566297,0
2009-11-16,0.76,0.77,0.74,0.76,747028,0
2009-11-17,0.76,0.82,0.75,0.81,797394,0
2009-11-18,0.83,0.84,0.77,0.81,774162,0
2009-11-19,0.78,0.82,0.76,0.82,374102,0
2009-11-20,0.82,0.87,0.8,0.87,723622,0
2009-11-23,0.89,0.92,0.84,0.85,606111,0
2009-11-24,0.87,0.88,0.85,0.86,212761,0
2009-11-25,0.87,0.87,0.83,0.86,216104,0
2009-11-27,0.8,0.9,0.75,0.86,209985,0
2009-11-30,0.86,0.88,0.79,0.81,276272,0
2009-12-01,0.79,0.83,0.79,0.82,170490,0
2009-12-02,0.81,0.84,0.79,0.8,304673,0
2009-12-03,0.79,0.85,0.79,0.8,220545,0
2009-12-04,0.8,0.84,0.8,0.82,383495,0
2009-12-07,0.82,0.87,0.82,0.85,260507,0
2009-12-08,0.85,0.87,0.84,0.86,230175,0
2009-12-09,0.87,0.87,0.85,0.87,160116,0
2009-12-10,0.87,1.02,0.86,0.94,554994,0
2009-12-11,0.94,0.98,0.94,0.95,481248,0
2009-12-14,0.96,1,0.94,0.98,473350,0
2009-12-15,0.98,0.99,0.93,0.94,238724,0
2009-12-16,0.95,1.05,0.95,0.95,610280,0
2009-12-17,0.95,0.99,0.92,0.95,224714,0
2009-12-18,0.93,0.99,0.93,0.95,297701,0
2009-12-21,0.98,1.04,0.93,0.96,520307,0
2009-12-22,1,1.02,0.95,1,222408,0
2009-12-23,1.02,1.02,0.96,0.97,353777,0
2009-12-24,0.98,1.03,0.98,1.02,85098,0
2009-12-28,1.03,1.03,0.93,0.94,4178327,0
2009-12-29,0.94,0.94,0.9,0.91,228736,0
2009-12-30,0.92,0.95,0.9,0.94,1144295,0
2009-12-31,0.96,0.96,0.86,0.87,546417,0
2010-01-04,0.9,0.98,0.87,0.94,316429,0
2010-01-05,0.96,1.04,0.92,0.96,335429,0
2010-01-06,0.97,1,0.95,0.96,137334,0
2010-01-07,0.96,1.05,0.96,1.02,396011,0
2010-01-08,1.05,1.13,1,1.11,488756,0
2010-01-11,1.12,1.25,1.05,1.16,509619,0
2010-01-12,1.19,1.2,1.13,1.17,306811,0
2010-01-13,1.17,1.24,1.17,1.22,357664,0
2010-01-14,1.24,1.3,1.2,1.21,330284,0
2010-01-15,1.22,1.22,1.08,1.12,310501,0
2010-01-19,1.12,1.15,1.08,1.13,142129,0
2010-01-20,1.13,1.18,1.13,1.17,102979,0
2010-01-21,1.2,1.26,1.17,1.18,285984,0
2010-01-22,1.2,1.25,1.15,1.17,191709,0
2010-01-25,1.15,1.15,1.08,1.12,132851,0
2010-01-26,1.11,1.12,1.09,1.11,130160,0
2010-01-27,1.08,1.09,1.05,1.08,245140,0
2010-01-28,1.08,1.08,0.95,0.97,489018,0
2010-01-29,1,1.02,0.95,0.95,116177,0
2010-02-01,1,1.03,0.93,0.94,180058,0
2010-02-02,0.94,0.98,0.91,0.93,95965,0
2010-02-03,0.94,1,0.92,0.94,175976,0
2010-02-04,0.94,0.99,0.92,0.96,110856,0
2010-02-05,0.95,0.97,0.94,0.94,154092,0
2010-02-08,0.99,0.99,0.94,0.94,63011,0
2010-02-09,0.95,0.99,0.95,0.96,135732,0
2010-02-10,0.96,0.98,0.96,0.97,34082,0
2010-02-11,0.97,0.98,0.93,0.94,117476,0
2010-02-12,0.94,0.98,0.92,0.98,180708,0
2010-02-16,0.95,0.99,0.94,0.97,77284,0
2010-02-17,0.96,0.99,0.96,0.98,105914,0
2010-02-18,0.99,1.04,0.98,1.03,380080,0
2010-02-19,1.05,1.05,1.02,1.02,76492,0
2010-02-22,1,1.03,0.99,1,57594,0
2010-02-23,1.02,1.05,1,1.01,97045,0
2010-02-24,1.03,1.03,0.96,0.98,118777,0
2010-02-25,0.96,1.03,0.96,0.99,101936,0
2010-02-26,0.97,1.03,0.97,0.99,87091,0
2010-03-01,1.01,1.05,1.01,1.04,165162,0
2010-03-02,1.04,1.14,1,1.06,1176566,0
2010-03-03,1.03,1.13,1.02,1.09,356780,0
2010-03-04,1.11,1.22,1.11,1.18,972898,0
2010-03-05,1.18,1.21,1.14,1.2,535828,0
2010-03-08,1.2,1.26,1.17,1.21,386809,0
2010-03-09,1.18,1.37,1.16,1.28,1358952,0
2010-03-10,1.31,1.31,1.25,1.28,605749,0
2010-03-11,1.26,1.47,1.17,1.42,3323513,0
2010-03-12,1.3,1.39,1.29,1.39,798617,0
2010-03-15,1.4,1.4,1.28,1.29,632666,0
2010-03-16,1.28,1.39,1.27,1.37,582661,0
2010-03-17,1.38,1.38,1.31,1.32,736025,0
2010-03-18,1.31,1.34,1.28,1.28,472572,0
2010-03-19,1.28,1.34,1.27,1.29,1156735,0
2010-03-22,1.27,1.34,1.23,1.33,317929,0
2010-03-23,1.34,1.4,1.3,1.34,1299728,0
2010-03-24,1.35,1.35,1.3,1.31,242654,0
2010-03-25,1.3,1.34,1.26,1.33,680175,0
2010-03-26,1.34,1.37,1.33,1.36,202544,0
2010-03-29,1.36,1.36,1.32,1.33,354075,0
2010-03-30,1.33,1.36,1.33,1.35,247491,0
2010-03-31,1.35,1.37,1.31,1.36,284448,0
2010-04-01,1.34,1.36,1.29,1.32,208857,0
2010-04-05,1.31,1.35,1.31,1.33,96677,0
2010-04-06,1.33,1.38,1.33,1.38,220300,0
2010-04-07,1.38,1.44,1.38,1.4,301221,0
2010-04-08,1.4,1.4,1.38,1.39,336706,0
2010-04-09,1.4,1.44,1.38,1.44,172953,0
2010-04-12,1.4,1.44,1.38,1.42,225355,0
2010-04-13,1.4,1.4,1.38,1.4,259343,0
2010-04-14,1.38,1.4,1.38,1.4,252950,0
2010-04-15,1.38,1.41,1.38,1.4,269873,0
2010-04-16,1.4,1.4,1.25,1.36,1067076,0
2010-04-19,1.33,1.39,1.27,1.36,472427,0
2010-04-20,1.36,1.41,1.35,1.38,223857,0
2010-04-21,1.4,1.4,1.37,1.4,122825,0
2010-04-22,1.4,1.7,1.36,1.57,1574901,0
2010-04-23,1.54,1.62,1.44,1.6,742677,0
2010-04-26,1.62,1.62,1.46,1.52,446135,0
2010-04-27,1.51,1.59,1.48,1.51,526390,0
2010-04-28,1.55,1.59,1.51,1.57,510862,0
2010-04-29,1.6,1.89,1.58,1.86,2783786,0
2010-04-30,1.85,1.97,1.78,1.84,717834,0
2010-05-03,1.88,1.88,1.75,1.8,656221,0
2010-05-04,1.75,1.76,1.6,1.68,598312,0
2010-05-05,1.67,1.75,1.59,1.64,889157,0
2010-05-06,1.8,1.8,1.45,1.6,828296,0
2010-05-07,1.79,1.79,1.53,1.54,349924,0
2010-05-10,1.67,1.67,1.56,1.62,366359,0
2010-05-11,1.62,1.86,1.6,1.7,441374,0
2010-05-12,1.7,1.75,1.69,1.75,281324,0
2010-05-13,1.78,1.8,1.6,1.65,988602,0
2010-05-14,1.63,1.69,1.59,1.69,476634,0
2010-05-17,1.66,1.69,1.6,1.66,421992,0
2010-05-18,1.69,1.71,1.66,1.71,505931,0
2010-05-19,1.7,1.72,1.58,1.72,432510,0
2010-05-20,1.65,1.69,1.6,1.68,624563,0
2010-05-21,1.62,1.65,1.55,1.58,644938,0
2010-05-24,1.62,1.77,1.61,1.68,2932972,0
2010-05-25,1.68,1.68,1.61,1.65,815739,0
2010-05-26,1.68,1.69,1.65,1.66,254601,0
2010-05-27,1.73,1.75,1.66,1.68,913542,0
2010-05-28,1.66,1.96,1.66,1.93,1147680,0
2010-06-01,1.9,2.11,1.85,1.96,2208319,0
2010-06-02,2,2,1.91,1.94,353206,0
2010-06-03,1.94,1.96,1.89,1.94,506722,0
2010-06-04,1.87,1.91,1.78,1.79,1117701,0
2010-06-07,1.84,1.93,1.7,1.93,717959,0
2010-06-08,1.92,1.92,1.81,1.85,647053,0
2010-06-09,1.91,1.91,1.75,1.78,319969,0
2010-06-10,1.78,1.85,1.78,1.8,195079,0
2010-06-11,1.77,1.84,1.7,1.7,386412,0
2010-06-14,1.7,1.75,1.65,1.65,433877,0
2010-06-15,1.68,1.8,1.65,1.8,424540,0
2010-06-16,1.74,1.75,1.7,1.72,398592,0
2010-06-17,1.75,1.77,1.69,1.74,408317,0
2010-06-18,1.76,1.8,1.69,1.74,897000,0
2010-06-21,1.74,1.86,1.71,1.72,734332,0
2010-06-22,1.71,1.72,1.67,1.7,566025,0
2010-06-23,1.75,1.79,1.7,1.71,232212,0
2010-06-24,1.74,1.74,1.65,1.65,834735,0
2010-06-25,1.64,1.7,1.51,1.56,9914523,0
2010-06-28,1.56,1.65,1.51,1.65,331880,0
2010-06-29,1.63,1.72,1.59,1.66,704426,0
2010-06-30,1.66,1.67,1.5,1.54,645399,0
2010-07-01,1.56,1.56,1.48,1.49,284978,0
2010-07-02,1.5,1.5,1.38,1.45,669858,0
2010-07-06,1.45,1.53,1.4,1.41,628642,0
2010-07-07,1.42,1.51,1.42,1.49,485445,0
2010-07-08,1.79,1.79,1.53,1.58,493319,0
2010-07-09,1.57,1.7,1.55,1.69,516096,0
2010-07-12,1.68,1.72,1.6,1.62,263139,0
2010-07-13,1.64,1.66,1.58,1.64,239992,0
2010-07-14,1.63,1.7,1.61,1.67,267084,0
2010-07-15,1.67,1.84,1.64,1.84,968210,0
2010-07-16,1.83,1.91,1.75,1.8,1133663,0
2010-07-19,1.8,1.87,1.69,1.73,565240,0
2010-07-20,1.71,1.76,1.68,1.75,342449,0
2010-07-21,1.75,1.76,1.69,1.7,330039,0
2010-07-22,1.71,1.78,1.7,1.73,396640,0
2010-07-23,1.72,1.76,1.68,1.74,343946,0
2010-07-26,1.75,1.79,1.72,1.73,370190,0
2010-07-27,1.74,1.78,1.74,1.77,168018,0
2010-07-28,1.78,1.79,1.7,1.74,408598,0
2010-07-29,1.76,1.77,1.71,1.73,116704,0
2010-07-30,1.72,1.77,1.72,1.76,318465,0
2010-08-02,1.77,1.77,1.74,1.75,211564,0
2010-08-03,1.75,1.75,1.69,1.69,158232,0
2010-08-04,1.7,1.73,1.68,1.7,200116,0
2010-08-05,1.7,1.78,1.7,1.75,237963,0
2010-08-06,1.73,1.8,1.73,1.77,119620,0
2010-08-09,1.77,1.91,1.76,1.9,584949,0
2010-08-10,1.89,1.91,1.8,1.84,285419,0
2010-08-11,1.81,1.82,1.71,1.72,337601,0
2010-08-12,1.69,1.72,1.62,1.62,341270,0
2010-08-13,1.72,1.72,1.6,1.62,278025,0
2010-08-16,1.62,1.74,1.62,1.73,209149,0
2010-08-17,1.75,1.79,1.73,1.78,194473,0
2010-08-18,1.78,1.85,1.77,1.85,306097,0
2010-08-19,1.84,1.87,1.76,1.78,300892,0
2010-08-20,1.78,1.78,1.7,1.73,278410,0
2010-08-23,1.74,1.76,1.68,1.68,211099,0
2010-08-24,1.65,1.68,1.62,1.63,214430,0
2010-08-25,1.63,1.68,1.6,1.65,168703,0
2010-08-26,1.65,1.68,1.58,1.6,422072,0
2010-08-27,1.62,1.65,1.58,1.59,330202,0
2010-08-30,1.63,1.65,1.56,1.56,334251,0
2010-08-31,1.55,1.6,1.49,1.5,1002553,0
2010-09-01,1.54,1.64,1.53,1.63,706966,0
2010-09-02,1.65,1.65,1.6,1.62,346256,0
2010-09-03,1.64,1.66,1.63,1.65,251164,0
2010-09-07,1.65,1.66,1.62,1.62,560067,0
2010-09-08,1.63,1.64,1.58,1.59,296037,0
2010-09-09,1.61,1.62,1.59,1.6,312775,0
2010-09-10,1.6,1.62,1.59,1.62,574169,0
2010-09-13,1.62,1.65,1.58,1.58,360647,0
2010-09-14,1.61,1.7,1.59,1.68,4483105,0
2010-09-15,1.67,1.7,1.59,1.68,472170,0
2010-09-16,1.67,1.69,1.6,1.65,240687,0
2010-09-17,1.67,1.68,1.62,1.63,1412913,0
2010-09-20,1.65,1.7,1.62,1.7,618203,0
2010-09-21,1.7,1.74,1.67,1.67,487793,0
2010-09-22,1.67,1.72,1.65,1.66,292418,0
2010-09-23,1.66,1.67,1.63,1.63,225757,0
2010-09-24,1.65,1.68,1.64,1.68,178413,0
2010-09-27,1.68,1.72,1.66,1.67,344434,0
2010-09-28,1.69,1.72,1.63,1.72,242392,0
2010-09-29,1.68,1.75,1.67,1.75,183123,0
2010-09-30,1.75,1.78,1.7,1.74,524799,0
2010-10-01,1.74,1.74,1.69,1.7,205066,0
2010-10-04,1.69,1.73,1.61,1.61,607030,0
2010-10-05,1.63,1.79,1.63,1.71,576172,0
2010-10-06,1.7,1.7,1.66,1.67,260624,0
2010-10-07,1.68,1.71,1.59,1.6,564985,0
2010-10-08,1.6,1.63,1.58,1.59,749297,0
2010-10-11,1.59,1.62,1.57,1.6,91198,0
2010-10-12,1.59,1.68,1.59,1.66,311389,0
2010-10-13,1.66,1.72,1.64,1.69,424869,0
2010-10-14,1.7,1.77,1.68,1.75,530313,0
2010-10-15,1.8,1.93,1.75,1.91,1611170,0
2010-10-18,1.91,1.95,1.78,1.83,1729437,0
2010-10-19,1.81,1.82,1.74,1.75,965641,0
2010-10-20,1.79,1.79,1.7,1.72,796873,0
2010-10-21,1.73,1.74,1.64,1.64,528664,0
2010-10-22,1.64,1.69,1.63,1.64,714870,0
2010-10-25,1.65,1.72,1.65,1.68,347009,0
2010-10-26,1.67,1.67,1.63,1.65,474453,0
2010-10-27,1.64,1.65,1.61,1.63,340677,0
2010-10-28,1.64,1.64,1.6,1.61,446214,0
2010-10-29,1.61,1.65,1.6,1.6,387831,0
2010-11-01,1.6,1.63,1.6,1.61,182810,0
2010-11-02,1.62,1.65,1.6,1.64,239172,0
2010-11-03,1.65,1.65,1.61,1.63,126726,0
2010-11-04,1.65,1.69,1.6,1.69,259834,0
2010-11-05,1.68,1.75,1.61,1.73,205934,0
2010-11-08,1.65,1.69,1.63,1.66,235110,0
2010-11-09,1.7,1.7,1.57,1.58,400848,0
2010-11-10,1.6,1.62,1.59,1.6,665494,0
2010-11-11,1.6,1.64,1.58,1.62,278786,0
2010-11-12,1.59,1.63,1.59,1.6,170067,0
2010-11-15,1.61,1.61,1.58,1.59,207155,0
2010-11-16,1.53,1.55,1.5,1.53,490329,0
2010-11-17,1.53,1.54,1.48,1.54,526565,0
2010-11-18,1.55,1.59,1.53,1.58,207257,0
2010-11-19,1.58,1.59,1.56,1.58,213320,0
2010-11-22,1.54,1.59,1.52,1.55,242187,0
2010-11-23,1.54,1.55,1.51,1.52,170340,0
2010-11-24,1.53,1.58,1.52,1.56,197763,0
2010-11-26,1.54,1.59,1.54,1.58,66313,0
2010-11-29,1.57,1.57,1.55,1.57,401929,0
2010-11-30,1.55,1.57,1.53,1.54,598020,0
2010-12-01,1.55,1.57,1.51,1.53,372731,0
2010-12-02,1.54,1.54,1.51,1.54,196070,0
2010-12-03,1.51,1.53,1.49,1.52,335180,0
2010-12-06,1.51,1.52,1.48,1.5,294316,0
2010-12-07,1.52,1.52,1.49,1.5,362678,0
2010-12-08,1.5,1.52,1.45,1.47,533965,0
2010-12-09,1.48,1.51,1.43,1.51,577990,0
2010-12-10,1.48,1.51,1.48,1.5,209824,0
2010-12-13,1.5,1.52,1.49,1.5,397260,0
2010-12-14,1.5,1.51,1.46,1.49,548452,0
2010-12-15,1.48,1.49,1.45,1.48,470013,0
2010-12-16,1.48,1.48,1.41,1.46,517151,0
2010-12-17,1.45,1.47,1.41,1.42,1066655,0
2010-12-20,1.41,1.43,1.4,1.41,1851838,0
2010-12-21,1.41,1.42,1.37,1.39,1181418,0
2010-12-22,1.38,1.47,1.35,1.45,1308571,0
2010-12-23,1.47,1.61,1.43,1.5,988184,0
2010-12-27,1.5,1.51,1.44,1.45,184407,0
2010-12-28,1.46,1.49,1.41,1.42,315174,0
2010-12-29,1.42,1.51,1.41,1.47,470756,0
2010-12-30,1.47,1.48,1.43,1.44,444864,0
2010-12-31,1.47,1.5,1.44,1.45,599000,0
2011-01-03,1.49,1.49,1.46,1.49,216193,0
2011-01-04,1.5,1.55,1.45,1.46,451481,0
2011-01-05,1.44,1.49,1.44,1.47,466116,0
2011-01-06,1.47,1.48,1.45,1.45,366167,0
2011-01-07,1.42,1.45,1.4,1.42,564758,0
2011-01-10,1.41,1.43,1.38,1.39,354246,0
2011-01-11,1.4,1.43,1.4,1.4,754069,0
2011-01-12,1.4,1.48,1.39,1.43,904273,0
2011-01-13,1.42,1.47,1.38,1.39,581130,0
2011-01-14,1.38,1.44,1.37,1.44,263240,0
2011-01-18,1.44,1.45,1.4,1.43,426318,0
2011-01-19,1.42,1.43,1.4,1.41,401615,0
2011-01-20,1.39,1.41,1.33,1.37,748823,0
2011-01-21,1.38,1.39,1.33,1.35,384309,0
2011-01-24,1.33,1.34,1.25,1.26,900999,0
2011-01-25,1.25,1.25,1.15,1.16,1068334,0
2011-01-26,1.16,1.27,1.16,1.26,829924,0
2011-01-27,1.25,1.4,1.25,1.37,775795,0
2011-01-28,1.37,1.37,1.29,1.35,420496,0
2011-01-31,1.28,1.35,1.27,1.34,308583,0
2011-02-01,1.34,1.47,1.33,1.47,710146,0
2011-02-02,1.45,1.48,1.41,1.44,404650,0
2011-02-03,1.43,1.45,1.37,1.4,359135,0
2011-02-04,1.4,1.48,1.39,1.42,187931,0
2011-02-07,1.43,1.46,1.4,1.43,133257,0
2011-02-08,1.42,1.44,1.4,1.44,190746,0
2011-02-09,1.42,1.44,1.4,1.41,120155,0
2011-02-10,1.4,1.4,1.39,1.4,122710,0
2011-02-11,1.39,1.43,1.38,1.41,131388,0
2011-02-14,1.4,1.44,1.36,1.36,118499,0
2011-02-15,1.36,1.39,1.28,1.3,245575,0
2011-02-16,1.25,1.34,1.24,1.32,222466,0
2011-02-18,1.34,1.38,1.31,1.38,222361,0
2011-02-22,1.35,1.38,1.31,1.31,176666,0
2011-02-23,1.34,1.34,1.27,1.28,119170,0
2011-02-24,1.29,1.33,1.25,1.32,216003,0
2011-02-25,1.3,1.32,1.25,1.31,271265,0
2011-02-28,1.31,1.34,1.28,1.32,122148,0
2011-03-01,1.32,1.32,1.25,1.26,172390,0
2011-03-02,1.26,1.28,1.24,1.26,127078,0
2011-03-03,1.26,1.29,1.26,1.29,253270,0
2011-03-04,1.28,1.32,1.24,1.24,137101,0
2011-03-07,1.26,1.26,1.2,1.2,215671,0
2011-03-08,1.2,1.24,1.19,1.2,287512,0
2011-03-09,1.19,1.21,1.17,1.18,69209,0
2011-03-10,1.16,1.21,1.16,1.18,315895,0
2011-03-11,1.15,1.21,1.15,1.19,319339,0
2011-03-14,1.19,1.2,1.14,1.14,187617,0
2011-03-15,1.13,1.19,1.06,1.06,406047,0
2011-03-16,1.05,1.09,1.03,1.05,543884,0
2011-03-17,1.06,1.06,1,1.01,446198,0
2011-03-18,1.02,1.07,1,1.05,944478,0
2011-03-21,1.09,1.44,1.09,1.33,2997610,0
2011-03-22,1.35,1.39,1.28,1.3,1036740,0
2011-03-23,1.31,1.33,1.22,1.28,468250,0
2011-03-24,1.28,1.35,1.27,1.33,385943,0
2011-03-25,1.34,1.36,1.31,1.32,300840,0
2011-03-28,1.33,1.35,1.28,1.29,237007,0
2011-03-29,1.3,1.3,1.26,1.29,181997,0
2011-03-30,1.29,1.29,1.26,1.27,230774,0
2011-03-31,1.25,1.28,1.24,1.27,285211,0
2011-04-01,1.26,1.4,1.22,1.32,521139,0
2011-04-04,1.33,1.4,1.32,1.38,360655,0
2011-04-05,1.38,1.46,1.32,1.33,551692,0
2011-04-06,1.35,1.37,1.29,1.29,195500,0
2011-04-07,1.28,1.3,1.25,1.25,164126,0
2011-04-08,1.3,1.32,1.26,1.3,304019,0
2011-04-11,1.31,1.31,1.24,1.25,251570,0
2011-04-12,1.23,1.24,1.09,1.09,835971,0
2011-04-13,1.1,1.17,1.1,1.16,301642,0
2011-04-14,1.18,1.21,1.1,1.13,482367,0
2011-04-15,1.16,1.2,1.13,1.19,277342,0
2011-04-18,1.17,1.17,1.1,1.12,331117,0
2011-04-19,1.14,1.16,1.12,1.15,133984,0
2011-04-20,1.18,1.18,1.13,1.16,392466,0
2011-04-21,1.16,1.25,1.15,1.24,345390,0
2011-04-25,1.2,1.23,1.18,1.2,158855,0
2011-04-26,1.2,1.28,1.19,1.26,281379,0
2011-04-27,1.25,1.31,1.25,1.3,140891,0
2011-04-28,1.26,1.3,1.24,1.3,434533,0
2011-04-29,1.29,1.3,1.25,1.29,111894,0
2011-05-02,1.3,1.3,1.26,1.26,109913,0
2011-05-03,1.26,1.27,1.19,1.19,112972,0
2011-05-04,1.18,1.22,1.16,1.16,169105,0
2011-05-05,1.17,1.24,1.15,1.15,262345,0
2011-05-06,1.2,1.28,1.15,1.15,130409,0
2011-05-09,1.15,1.2,1.15,1.16,153113,0
2011-05-10,1.18,1.2,1.17,1.18,146255,0
2011-05-11,1.2,1.21,1.15,1.16,231778,0
2011-05-12,1.15,1.2,1.1,1.18,424622,0
2011-05-13,1.19,1.2,1.18,1.18,163624,0
2011-05-16,1.16,1.21,1.11,1.11,353746,0
2011-05-17,1.14,1.16,1.11,1.12,128105,0
2011-05-18,1.13,1.19,1.13,1.18,204562,0
2011-05-19,1.17,1.21,1.17,1.2,268207,0
2011-05-20,1.21,1.21,1.15,1.17,390150,0
2011-05-23,1.15,1.2,1.14,1.15,208717,0
2011-05-24,1.15,1.15,1.08,1.08,183228,0
2011-05-25,1.12,1.13,1.08,1.11,108177,0
2011-05-26,1.1,1.15,1.1,1.14,168495,0
2011-05-27,1.15,1.16,1.13,1.15,85996,0
2011-05-31,1.16,1.21,1.15,1.21,209629,0
2011-06-01,1.21,1.21,1.12,1.12,173258,0
2011-06-02,1.11,1.14,1.11,1.11,157244,0
2011-06-03,1.09,1.13,1.09,1.1,253762,0
2011-06-06,1.1,1.14,1.09,1.09,218605,0
2011-06-07,1.1,1.13,1.09,1.12,361900,0
2011-06-08,1.11,1.13,1.1,1.1,260799,0
2011-06-09,1.1,1.12,1.05,1.06,111945,0
2011-06-10,1.05,1.07,1.04,1.04,245858,0
2011-06-13,1.05,1.11,1.04,1.1,231296,0
2011-06-14,1.12,1.19,1.1,1.19,256712,0
2011-06-15,1.16,1.21,1.15,1.16,284909,0
2011-06-16,1.16,1.2,1.16,1.18,244271,0
2011-06-17,1.18,1.23,1.17,1.2,561418,0
2011-06-20,1.19,1.24,1.11,1.21,264746,0
2011-06-21,1.23,1.24,1.17,1.24,483111,0
2011-06-22,1.23,1.27,1.21,1.22,404251,0
2011-06-23,1.17,1.23,1.14,1.18,391112,0
2011-06-24,1.18,1.3,1.17,1.22,3767821,0
2011-06-27,1.25,1.25,1.17,1.19,274443,0
2011-06-28,1.19,1.25,1.16,1.25,438251,0
2011-06-29,1.26,1.26,1.19,1.23,263487,0
2011-06-30,1.24,1.27,1.23,1.23,362525,0
2011-07-01,1.24,1.26,1.21,1.22,215023,0
2011-07-05,1.21,1.23,1.16,1.19,366358,0
2011-07-06,1.19,1.23,1.17,1.2,198298,0
2011-07-07,1.22,1.23,1.19,1.22,442653,0
2011-07-08,1.23,1.23,1.16,1.17,477020,0
2011-07-11,1.15,1.17,1.15,1.15,331294,0
2011-07-12,1.15,1.17,1.12,1.13,340056,0
2011-07-13,1.14,1.21,1.14,1.15,339560,0
2011-07-14,1.16,1.19,1.15,1.15,155651,0
2011-07-15,1.15,1.17,1.13,1.15,296688,0
2011-07-18,1.15,1.15,1.12,1.12,146454,0
2011-07-19,1.15,1.16,1.1,1.14,454740,0
2011-07-20,1.13,1.16,1.1,1.14,174286,0
2011-07-21,1.15,1.19,1.13,1.19,267457,0
2011-07-22,1.19,1.21,1.18,1.2,146643,0
2011-07-25,1.17,1.2,1.14,1.16,201348,0
2011-07-26,1.16,1.2,1.11,1.12,269081,0
2011-07-27,1.12,1.15,1.09,1.09,404969,0
2011-07-28,1.09,1.13,1.09,1.12,201521,0
2011-07-29,1.09,1.09,0.95,1,1047783,0
2011-08-01,1.05,1.05,0.98,0.99,292251,0
2011-08-02,0.98,0.99,0.9,0.92,530779,0
2011-08-03,0.91,0.98,0.9,0.95,301881,0
2011-08-04,0.94,0.95,0.86,0.86,528663,0
2011-08-05,0.8,0.9,0.5,0.59,2185479,0
2011-08-08,0.57,0.65,0.55,0.64,805879,0
2011-08-09,0.67,0.76,0.6,0.73,661643,0
2011-08-10,0.8,0.8,0.55,0.55,859012,0
2011-08-11,0.6,0.75,0.56,0.64,500796,0
2011-08-12,0.65,0.69,0.64,0.67,400907,0
2011-08-15,0.68,0.75,0.68,0.75,306797,0
2011-08-16,0.73,0.75,0.69,0.72,357782,0
2011-08-17,0.73,0.79,0.7,0.7,331413,0
2011-08-18,0.7,0.7,0.61,0.61,345293,0
2011-08-19,0.61,0.63,0.6,0.61,325339,0
2011-08-22,0.65,0.66,0.61,0.62,274424,0
2011-08-23,0.63,0.66,0.61,0.65,283606,0
2011-08-24,0.65,0.66,0.65,0.65,190039,0
2011-08-25,0.66,0.66,0.63,0.64,235000,0
2011-08-26,0.64,0.69,0.64,0.67,200924,0
2011-08-29,0.68,0.84,0.68,0.83,433700,0
2011-08-30,0.85,0.88,0.78,0.87,361507,0
2011-08-31,0.87,0.88,0.81,0.8183,346873,0
2011-09-01,0.83,0.88,0.76,0.8,312708,0
2011-09-02,0.801,0.801,0.68,0.68,339853,0
2011-09-06,0.65,0.71,0.65,0.68,207171,0
2011-09-07,0.7,0.75,0.68,0.71,252507,0
2011-09-08,0.71,0.73,0.65,0.65,720377,0
2011-09-09,0.74,0.74,0.59,0.59,525336,0
2011-09-12,0.57,0.63,0.57,0.59,172385,0
2011-09-13,0.59,0.6,0.55,0.59,418531,0
2011-09-14,0.59,0.59,0.57,0.59,215753,0
2011-09-15,0.59,0.61,0.58,0.59,306899,0
2011-09-16,0.59,0.59,0.55,0.55,566370,0
2011-09-19,0.58,0.58,0.49,0.5,872439,0
2011-09-20,0.5,0.51,0.44,0.44,1514912,0
2011-09-21,0.47,0.51,0.45,0.45,440822,0
2011-09-22,0.45,0.48,0.41,0.43,611825,0
2011-09-23,0.45,0.47,0.41,0.42,686552,0
2011-09-26,0.42,0.44,0.4,0.42,271563,0
2011-09-27,0.44,0.47,0.4,0.43,333269,0
2011-09-28,0.43,0.43,0.4,0.4,192050,0
2011-09-29,0.42,0.42,0.36,0.37,566025,0
2011-09-30,0.36,0.4101,0.3521,0.409,1164308,0
2011-10-03,0.4,0.41,0.38,0.38,529943,0
2011-10-04,0.38,0.41,0.38,0.4,831792,0
2011-10-05,0.41,0.5,0.41,0.46,547560,0
2011-10-06,0.46,0.5,0.43,0.5,412680,0
2011-10-07,0.47,0.47,0.39,0.4,1028100,0
2011-10-10,0.41,0.45,0.4,0.44,821523,0
2011-10-11,0.43,0.49,0.43,0.48,498391,0
2011-10-12,0.48,0.49,0.46,0.48,1186779,0
2011-10-13,0.45,0.51,0.45,0.51,236612,0
2011-10-14,0.5,0.51,0.49,0.49,373486,0
2011-10-17,0.49,0.5,0.49,0.49,431700,0
2011-10-18,0.5,0.53,0.49,0.51,447421,0
2011-10-19,0.5,0.53,0.46,0.49,387209,0
2011-10-20,0.5,0.53,0.5,0.51,183660,0
2011-10-21,0.53,0.59,0.51,0.55,563199,0
2011-10-24,0.56,0.64,0.54,0.62,560679,0
2011-10-25,0.62,0.62,0.58,0.6,587370,0
2011-10-26,0.62,0.65,0.58,0.63,576534,0
2011-10-27,0.68,0.73,0.66,0.73,856340,0
2011-10-28,0.73,0.74,0.7,0.73,481365,0
2011-10-31,0.73,0.73,0.69,0.71,488088,0
2011-11-01,0.71,0.71,0.6,0.6,299418,0
2011-11-02,0.61,0.65,0.6,0.62,294013,0
2011-11-03,0.64,0.64,0.6,0.62,299982,0
2011-11-04,0.6083,0.6482,0.6008,0.6307,109903,0
2011-11-07,0.63,0.65,0.51,0.59,346024,0
2011-11-08,0.6,0.64,0.56,0.61,277570,0
2011-11-09,0.52,0.56,0.48,0.49,699765,0
2011-11-10,0.5,0.51,0.49,0.5,234691,0
2011-11-11,0.51,0.51,0.44,0.48,230458,0
2011-11-14,0.48,0.48,0.39,0.39,781590,0
2011-11-15,0.4,0.42,0.39,0.4,1016661,0
2011-11-16,0.4,0.41,0.39,0.41,816243,0
2011-11-17,0.39,0.43,0.39,0.4,1044153,0
2011-11-18,0.45,0.45,0.39,0.39,831292,0
2011-11-21,0.39,0.41,0.39,0.39,370126,0
2011-11-22,0.4,0.46,0.4,0.42,598427,0
2011-11-23,0.42,0.44,0.42,0.42,318782,0
2011-11-25,0.42,0.45,0.4,0.42,134505,0
2011-11-28,0.45,0.45,0.4,0.42,745256,0
2011-11-29,0.42,0.42,0.39,0.4,1053549,0
2011-11-30,0.43,0.45,0.402,0.439,765312,0
2011-12-01,0.42,0.44,0.4,0.4,647314,0
2011-12-02,0.41,0.42,0.41,0.41,177691,0
2011-12-05,0.42,0.44,0.4,0.43,294134,0
2011-12-06,0.43,0.494,0.4299,0.48,591094,0
2011-12-07,0.49,0.49,0.45,0.482,487511,0
2011-12-08,0.48,0.53,0.4615,0.47,785089,0
2011-12-09,0.48,0.5,0.47,0.485,431329,0
2011-12-12,0.49,0.53,0.47,0.49,416936,0
2011-12-13,0.5,0.5,0.48,0.48,482621,0
2011-12-14,0.48,0.49,0.48,0.48,259494,0
2011-12-15,0.49,0.5,0.48,0.49,317014,0
2011-12-16,0.5,0.517,0.46,0.5,1583998,0
2011-12-19,0.5,0.52,0.47,0.47,549301,0
2011-12-20,0.49,0.53,0.47,0.53,402781,0
2011-12-21,0.52,0.56,0.51,0.52,167808,0
2011-12-22,0.52,0.53,0.49,0.52,327653,0
2011-12-23,0.52,0.53,0.4911,0.5104,376270,0
2011-12-27,0.48,0.55,0.48,0.52,267115,0
2011-12-28,0.51,0.52,0.47,0.48,353206,0
2011-12-29,0.49,0.525,0.48,0.5091,494139,0
2011-12-30,0.52,0.54,0.515,0.54,731957,0
2012-01-03,0.56,0.5915,0.559,0.58,460333,0
2012-01-04,0.6,0.6,0.5706,0.59,183718,0
2012-01-05,0.6,0.62,0.55,0.6,610705,0
2012-01-06,0.6,0.62,0.5802,0.5904,252700,0
2012-01-09,0.57,0.5889,0.57,0.58,249241,0
2012-01-10,0.6,0.61,0.58,0.61,389602,0
2012-01-11,0.59,0.604,0.575,0.5916,134088,0
2012-01-12,0.59,0.6095,0.59,0.6,121356,0
2012-01-13,0.59,0.62,0.575,0.5983,562373,0
2012-01-17,0.5913,0.6094,0.551,0.57,513315,0
2012-01-18,0.56,0.5768,0.502,0.53,761117,0
2012-01-19,0.5303,0.5799,0.5303,0.5702,232547,0
2012-01-20,0.55,0.5795,0.55,0.5752,126189,0
2012-01-23,0.58,0.588,0.57,0.588,242431,0
2012-01-24,0.59,0.598,0.57,0.59,222761,0
2012-01-25,0.59,0.61,0.58,0.6,302245,0
2012-01-26,0.62,0.62,0.58,0.608,323508,0
2012-01-27,0.6,0.65,0.59,0.63,365097,0
2012-01-30,0.6,0.621,0.5969,0.61,226976,0
2012-01-31,0.62,0.67,0.62,0.65,1426291,0
2012-02-01,0.65,0.69,0.6306,0.6496,488707,0
2012-02-02,0.65,0.67,0.6403,0.6651,709082,0
2012-02-03,0.71,0.7287,0.67,0.69,1383505,0
2012-02-06,0.69,0.72,0.685,0.6999,219368,0
2012-02-07,0.69,0.7,0.6751,0.676,387544,0
2012-02-08,0.69,0.72,0.6762,0.7107,233077,0
2012-02-09,0.71,0.75,0.69,0.7,245365,0
2012-02-10,0.7,0.755,0.69,0.7399,242446,0
2012-02-13,0.75,0.845,0.75,0.8214,305940,0
2012-02-14,0.85,0.89,0.805,0.81,557718,0
2012-02-15,0.81,0.85,0.81,0.82,170974,0
2012-02-16,0.84,0.84,0.81,0.82,191961,0
2012-02-17,0.84,0.873,0.8015,0.8501,350505,0
2012-02-21,0.87,0.91,0.85,0.85,498422,0
2012-02-22,0.86,0.87,0.84,0.84,234329,0
2012-02-23,0.84,0.85,0.8001,0.82,205670,0
2012-02-24,0.85,0.85,0.81,0.8389,125754,0
2012-02-27,0.83,0.86,0.83,0.8499,319088,0
2012-02-28,0.83,0.835,0.758,0.7811,230087,0
2012-02-29,0.7811,0.864,0.7811,0.8516,519428,0
2012-03-01,0.86,0.8741,0.7111,0.7401,746261,0
2012-03-02,0.74,0.85,0.734,0.7587,660768,0
2012-03-05,0.75,0.78,0.74,0.76,104780,0
2012-03-06,0.76,0.76,0.743,0.75,188436,0
2012-03-07,0.7526,0.77,0.75,0.7696,301875,0
2012-03-08,0.78,0.8,0.759,0.8,120381,0
2012-03-09,0.79,0.8416,0.79,0.82,299148,0
2012-03-12,0.849,0.849,0.795,0.8,316534,0
2012-03-13,0.8,0.83,0.7515,0.79,311507,0
2012-03-14,0.8,0.8,0.75,0.7502,155260,0
2012-03-15,0.78,0.79,0.7535,0.78,104527,0
2012-03-16,0.75,0.8,0.74,0.7699,321423,0
2012-03-19,0.77,0.78,0.7419,0.76,336152,0
2012-03-20,0.74,0.7899,0.74,0.7542,392297,0
2012-03-21,0.7599,0.7599,0.741,0.7499,144100,0
2012-03-22,0.74,0.76,0.72,0.7287,162508,0
2012-03-23,0.71,0.76,0.66,0.74,345560,0
2012-03-26,0.73,0.7601,0.72,0.7601,249588,0
2012-03-27,0.76,0.7633,0.6726,0.7399,613153,0
2012-03-28,0.74,0.75,0.71,0.7496,70261,0
2012-03-29,0.69,0.7309,0.6718,0.691,211101,0
2012-03-30,0.71,0.7195,0.6605,0.7,138253,0
2012-04-02,0.72,0.76,0.68,0.75,184832,0
2012-04-03,0.76,0.7686,0.71,0.7193,364965,0
2012-04-04,0.7,0.72,0.69,0.7098,189179,0
2012-04-05,0.7031,0.75,0.6999,0.71,60143,0
2012-04-09,0.64,0.65,0.5816,0.5918,744315,0
2012-04-10,0.5932,0.64,0.586,0.6,572741,0
2012-04-11,0.6,0.6244,0.59,0.5994,382001,0
2012-04-12,0.6,0.62,0.581,0.6,382168,0
2012-04-13,0.6,0.6,0.58,0.59,292456,0
2012-04-16,0.59,0.609,0.5525,0.5999,217773,0
2012-04-17,0.6288,0.6288,0.58,0.6001,448635,0
2012-04-18,0.59,0.6,0.56,0.58,231462,0
2012-04-19,0.58,0.58,0.55,0.56,221841,0
2012-04-20,0.64,0.75,0.5706,0.6,571801,0
2012-04-23,0.58,0.61,0.56,0.59,302537,0
2012-04-24,0.59,0.61,0.58,0.6,205804,0
2012-04-25,0.6,0.6093,0.58,0.5899,372038,0
2012-04-26,0.58,0.59,0.5622,0.575,222928,0
2012-04-27,0.58,0.6,0.55,0.5599,245829,0
2012-04-30,0.56,0.57,0.51,0.53,439310,0
2012-05-01,0.52,0.52,0.4515,0.5041,572730,0
2012-05-02,0.5,0.5099,0.4819,0.49,292384,0
2012-05-03,0.51,0.51,0.48,0.49,155519,0
2012-05-04,0.55,0.55,0.4822,0.4997,268974,0
2012-05-07,0.5,0.52,0.48,0.49,99813,0
2012-05-08,0.49,0.4932,0.48,0.4808,142843,0
2012-05-09,0.48,0.49,0.41,0.43,331502,0
2012-05-10,0.4352,0.4639,0.4352,0.4537,240828,0
2012-05-11,0.52,0.52,0.45,0.5,223516,0
2012-05-14,0.49,0.5,0.45,0.49,129541,0
2012-05-15,0.49,0.52,0.48,0.5,163564,0
2012-05-16,0.5,0.51,0.45,0.45,150817,0
2012-05-17,0.39,0.3997,0.27,0.29,1265558,0
2012-05-18,0.29,0.3194,0.2201,0.2565,1449358,0
2012-05-21,0.31,0.31,0.26,0.28,505148,0
2012-05-22,0.2802,0.311,0.2802,0.2901,806941,0
2012-05-23,0.3,0.355,0.28,0.35,653326,0
2012-05-24,0.4,0.4298,0.36,0.3799,291972,0
2012-05-25,0.44,0.4408,0.3832,0.4049,178578,0
2012-05-29,0.41,0.44,0.385,0.3904,226385,0
2012-05-30,0.39,0.4094,0.371,0.3882,211621,0
2012-05-31,0.39,0.395,0.3522,0.3626,197333,0
2012-06-01,0.35,0.389,0.35,0.3501,165160,0
2012-06-04,0.35,0.3894,0.3405,0.3751,150650,0
2012-06-05,0.372,0.39,0.372,0.39,146362,0
2012-06-06,0.39,0.41,0.39,0.4096,89921,0
2012-06-07,0.41,0.41,0.35,0.36,540959,0
2012-06-08,0.3598,0.369,0.35,0.3559,230997,0
2012-06-11,0.35,0.355,0.29,0.3,526215,0
2012-06-12,0.29,0.2999,0.2612,0.2742,520620,0
2012-06-13,0.275,0.3269,0.27,0.3099,186602,0
2012-06-14,0.31,0.318,0.2912,0.305,205153,0
2012-06-15,0.31,0.329,0.2922,0.3,295712,0
2012-06-18,0.33,0.33,0.2836,0.29,244628,0
2012-06-19,0.29,0.3,0.28,0.2814,342907,0
2012-06-20,0.28,0.298,0.28,0.2879,104567,0
2012-06-21,0.2826,0.2994,0.28,0.28,545472,0
2012-06-22,0.2849,0.297,0.2482,0.2482,13109908,0
2012-06-25,0.29,0.38,0.2701,0.3175,2278594,0
2012-06-26,0.35,0.35,0.281,0.3,1501109,0
2012-06-27,0.32,0.34,0.285,0.3112,334303,0
2012-06-28,0.32,0.33,0.3116,0.32,412622,0
2012-06-29,0.33,0.34,0.31,0.32,399566,0
2012-07-02,0.35,0.35,0.31,0.32,250446,0
2012-07-03,0.33,0.3349,0.3104,0.3134,38341,0
2012-07-05,0.3134,0.33,0.3015,0.31,411491,0
2012-07-06,0.3,0.3158,0.29,0.29,353834,0
2012-07-09,0.29,0.2997,0.29,0.2905,112664,0
2012-07-10,0.29,0.3,0.2805,0.2891,186583,0
2012-07-11,0.27,0.2975,0.26,0.2703,164026,0
2012-07-12,0.28,0.282,0.2626,0.27,218748,0
2012-07-13,0.27,0.276,0.26,0.27,718332,0
2012-07-16,0.27,0.29,0.26,0.27,301100,0
2012-07-17,0.26,0.2759,0.26,0.27,205184,0
2012-07-18,0.25,0.27,0.25,0.25,348785,0
2012-07-19,0.29,0.29,0.2601,0.2671,135203,0
2012-07-20,0.2792,0.28,0.265,0.2655,465086,0
2012-07-23,0.27,0.2701,0.261,0.2699,185604,0
2012-07-24,0.27,0.2899,0.2608,0.2701,246133,0
2012-07-25,0.29,0.29,0.2726,0.29,292849,0
2012-07-26,0.29,0.32,0.275,0.31,1160566,0
2012-07-27,0.32,0.3553,0.3149,0.3553,1065529,0
2012-07-30,0.36,0.36,0.33,0.33,243738,0
2012-07-31,0.3206,0.3507,0.3198,0.3246,273149,0
2012-08-01,0.33,0.34,0.33,0.3368,212201,0
2012-08-02,0.34,0.3599,0.325,0.34,346829,0
2012-08-03,0.34,0.34,0.3217,0.3299,38947,0
2012-08-06,0.34,0.34,0.3225,0.33,122587,0
2012-08-07,0.34,0.35,0.3116,0.3285,260706,0
2012-08-08,0.33,0.33,0.3106,0.315,176779,0
2012-08-09,0.36,0.36,0.3222,0.3303,256492,0
2012-08-10,0.3594,0.3594,0.3136,0.33,111814,0
2012-08-13,0.33,0.34,0.3123,0.3261,550568,0
2012-08-14,0.33,0.33,0.314,0.33,575640,0
2012-08-15,0.33,0.33,0.32,0.3201,327251,0
2012-08-16,0.33,0.33,0.32,0.33,454862,0
2012-08-17,0.33,0.33,0.3121,0.3121,53541,0
2012-08-20,0.31,0.32,0.31,0.32,51908,0
2012-08-21,0.32,0.32,0.304,0.31,112612,0
2012-08-22,0.3,0.31,0.3,0.31,52155,0
2012-08-23,0.31,0.3164,0.3,0.3025,46600,0
2012-08-24,0.3,0.3025,0.29,0.298,278109,0
2012-08-27,0.3,0.3,0.2808,0.2836,158349,0
2012-08-28,0.28,0.3242,0.27,0.29,345084,0
2012-08-29,0.3,0.3192,0.295,0.31,143235,0
2012-08-30,0.291,0.31,0.2824,0.2835,614939,0
2012-08-31,0.2827,0.3,0.2821,0.29,334418,0
2012-09-04,0.27,0.3,0.27,0.3,93445,0
2012-09-05,0.3,0.306,0.285,0.287,1124242,0
2012-09-06,0.29,0.305,0.29,0.3,595027,0
2012-09-07,0.3,0.305,0.295,0.3,695663,0
2012-09-10,0.281,0.32,0.281,0.3078,2344284,0
2012-09-11,0.3099,0.32,0.3012,0.315,314980,0
2012-09-12,0.32,0.349,0.3106,0.32,993235,0
2012-09-13,0.33,0.38,0.32,0.3759,777336,0
2012-09-14,0.377,0.4399,0.36,0.39,719698,0
2012-09-17,0.39,0.44,0.39,0.44,922800,0
2012-09-18,0.44,0.54,0.44,0.4799,468002,0
2012-09-19,0.5492,0.5492,0.485,0.4999,575474,0
2012-09-20,0.46,0.575,0.46,0.53,554033,0
2012-09-21,0.54,0.57,0.5,0.5,752875,0
2012-09-24,0.519,0.55,0.502,0.503,305256,0
2012-09-25,0.51,0.52,0.483,0.483,135563,0
2012-09-26,0.499,0.4999,0.3831,0.4,403690,0
2012-09-27,0.4,0.4799,0.4,0.46,120744,0
2012-09-28,0.47,0.47,0.4303,0.46,95462,0
2012-10-01,0.45,0.5,0.45,0.4799,160759,0
2012-10-02,0.499,0.499,0.45,0.45,146698,0
2012-10-03,0.45,0.45,0.43,0.43,123904,0
2012-10-04,0.4574,0.49,0.4252,0.445,63657,0
2012-10-05,0.45,0.51,0.4331,0.47,484756,0
2012-10-08,0.47,0.47,0.45,0.458,41526,0
2012-10-09,0.435,0.4499,0.43,0.4364,132601,0
2012-10-10,0.42,0.4598,0.4122,0.4297,52538,0
2012-10-11,0.4592,0.4592,0.42,0.43,211537,0
2012-10-12,0.45,0.4608,0.39,0.39,621624,0
2012-10-15,0.4,0.4098,0.38,0.3825,163740,0
2012-10-16,0.4,0.4191,0.38,0.405,189054,0
2012-10-17,0.405,0.4298,0.4,0.4286,222152,0
2012-10-18,0.4,0.43,0.4,0.401,313645,0
2012-10-19,0.4,0.4232,0.393,0.4003,174663,0
2012-10-22,0.4,0.4,0.39,0.39,54176,0
2012-10-23,0.4,0.418,0.385,0.418,342284,0
2012-10-24,0.4094,0.41,0.3902,0.41,79727,0
2012-10-25,0.43,0.43,0.3925,0.425,49924,0
2012-10-26,0.403,0.4086,0.385,0.39,177395,0
2012-10-31,0.4,0.41,0.37,0.41,184153,0
2012-11-01,0.4194,0.4194,0.39,0.3911,269034,0
2012-11-02,0.39,0.4,0.38,0.39,196100,0
2012-11-05,0.38,0.4001,0.38,0.39,233373,0
2012-11-06,0.39,0.3949,0.3815,0.3815,489920,0
2012-11-07,0.3815,0.39,0.37,0.3725,149909,0
2012-11-08,0.37,0.3993,0.37,0.3725,56088,0
2012-11-09,0.37,0.3701,0.34,0.36,660336,0
2012-11-12,0.35,0.37,0.32,0.3201,193949,0
2012-11-13,0.32,0.36,0.32,0.3301,246361,0
2012-11-14,0.33,0.3601,0.33,0.35,265568,0
2012-11-15,0.35,0.35,0.28,0.2889,577879,0
2012-11-16,0.31,0.31,0.28,0.29,303400,0
2012-11-19,0.3,0.31,0.285,0.3,114482,0
2012-11-20,0.329,0.329,0.3071,0.32,213270,0
2012-11-21,0.32,0.36,0.305,0.345,843767,0
2012-11-23,0.33,0.35,0.3201,0.3201,41497,0
2012-11-26,0.3249,0.352,0.3204,0.33,327621,0
2012-11-27,0.33,0.3449,0.33,0.34,214968,0
2012-11-28,0.33,0.335,0.33,0.335,34852,0
2012-11-29,0.3502,0.3549,0.3206,0.332,179220,0
2012-11-30,0.36,0.39,0.33,0.39,961022,0
2012-12-03,0.4,0.41,0.3894,0.395,404291,0
2012-12-04,0.3952,0.43,0.395,0.4004,615668,0
2012-12-05,0.43,0.43,0.38,0.4099,167221,0
2012-12-06,0.415,0.42,0.4,0.417,201580,0
2012-12-07,0.42,0.42,0.399,0.3995,408007,0
2012-12-10,0.4,0.41,0.39,0.39,1170848,0
2012-12-11,0.42,0.42,0.3915,0.42,395662,0
2012-12-12,0.4288,0.432,0.4,0.4201,436115,0
2012-12-13,0.409,0.4377,0.409,0.4301,167324,0
2012-12-14,0.4388,0.4388,0.42,0.425,364166,0
2012-12-17,0.43,0.43,0.4115,0.42,157100,0
2012-12-18,0.42,0.425,0.41,0.425,135368,0
2012-12-19,0.425,0.429,0.4121,0.429,373891,0
2012-12-20,0.4,0.418,0.39,0.4,4226614,0
2012-12-21,0.35,0.389,0.28,0.3,1454550,0
2012-12-24,0.3,0.365,0.3,0.361,247392,0
2012-12-26,0.37,0.38,0.301,0.31,306402,0
2012-12-27,0.306,0.31,0.2514,0.26,4547909,0
2012-12-28,0.27,0.32,0.25,0.32,2910866,0
2012-12-31,0.325,0.325,0.28,0.305,811282,0
2013-01-02,0.32,0.33,0.28,0.32,13099391,0
2013-01-03,0.34,0.359,0.3102,0.35,596745,0
2013-01-04,0.35,0.375,0.345,0.37,511343,0
2013-01-07,0.37,0.37,0.36,0.36,163852,0
2013-01-08,0.37,0.375,0.3604,0.37,112433,0
2013-01-09,0.37,0.38,0.37,0.38,215174,0
2013-01-10,0.3775,0.385,0.3775,0.3775,242885,0
2013-01-11,0.3775,0.385,0.3502,0.36,263449,0
2013-01-14,0.365,0.365,0.307,0.315,1021197,0
2013-01-15,0.319,0.349,0.31,0.349,392676,0
2013-01-16,0.34,0.349,0.33,0.34,259780,0
2013-01-17,0.345,0.35,0.32,0.337,208245,0
2013-01-18,0.34,0.343,0.313,0.316,412070,0
2013-01-22,0.319,0.35,0.316,0.35,101249,0
2013-01-23,0.365,0.385,0.35,0.375,435350,0
2013-01-24,0.373,0.43,0.373,0.42,1447238,0
2013-01-25,0.42,0.45,0.412,0.45,784353,0
2013-01-28,0.455,0.57,0.45,0.5252,1415228,0
2013-01-29,0.53,0.59,0.525,0.58,860338,0
2013-01-30,0.58,0.599,0.55,0.55,278620,0
2013-01-31,0.555,0.588,0.552,0.552,367242,0
2013-02-01,0.555,0.57,0.43,0.43,1035879,0
2013-02-04,0.45,0.5301,0.45,0.47,625122,0
2013-02-05,0.47,0.49,0.44,0.445,765002,0
2013-02-06,0.45,0.509,0.45,0.49,850291,0
2013-02-07,0.5,0.5,0.46,0.465,385058,0
2013-02-08,0.46,0.485,0.45,0.45,163574,0
2013-02-11,0.441,0.51,0.441,0.47,249933,0
2013-02-12,0.47,0.5,0.45,0.4625,228063,0
2013-02-13,0.4625,0.5,0.46,0.48,405865,0
2013-02-14,0.48,0.49,0.46,0.4755,224431,0
2013-02-15,0.48,0.48,0.452,0.46,259624,0
2013-02-19,0.47,0.48,0.456,0.46,115874,0
2013-02-20,0.45,0.479,0.45,0.45,180799,0
2013-02-21,0.445,0.445,0.4,0.4,359768,0
2013-02-22,0.405,0.405,0.36,0.36,235190,0
2013-02-25,0.38,0.425,0.38,0.405,242224,0
2013-02-26,0.405,0.405,0.39,0.39,68525,0
2013-02-27,0.4,0.4,0.335,0.34,571193,0
2013-02-28,0.34,0.35,0.33,0.34,305630,0
2013-03-01,0.35,0.35,0.33,0.3304,328326,0
2013-03-04,0.34,0.345,0.3106,0.32,269200,0
2013-03-05,0.32,0.33,0.3,0.3,220925,0
2013-03-06,0.31,0.3278,0.28,0.3,270675,0
2013-03-07,0.3,0.3298,0.3,0.31,286505,0
2013-03-08,0.33,0.372,0.31,0.35,1413471,0
2013-03-11,0.355,0.37,0.34,0.36,548984,0
2013-03-12,0.36,0.36,0.341,0.35,261058,0
2013-03-13,0.35,0.35,0.33,0.335,359400,0
2013-03-14,0.35,0.37,0.325,0.3398,304239,0
2013-03-15,0.33,0.3596,0.33,0.34,401727,0
2013-03-18,0.34,0.3404,0.33,0.33,591716,0
2013-03-19,0.33,0.33,0.31,0.33,140152,0
2013-03-20,0.3106,0.35,0.31,0.325,180592,0
2013-03-21,0.31,0.32,0.3,0.31,145554,0
2013-03-22,0.31,0.32,0.305,0.305,126858,0
2013-03-25,0.31,0.33,0.3,0.31,187648,0
2013-03-26,0.31,0.335,0.3,0.325,245607,0
2013-03-27,0.325,0.33,0.29,0.32,876994,0
2013-03-28,0.329,0.329,0.302,0.315,320569,0
2013-04-01,0.33,0.33,0.26,0.29,648300,0
2013-04-02,0.315,0.3194,0.29,0.3,945000,0
2013-04-03,0.305,0.315,0.3,0.315,551160,0
2013-04-04,0.305,0.3295,0.3,0.315,781790,0
2013-04-05,0.32,0.36,0.315,0.3596,1756968,0
2013-04-08,0.355,0.365,0.3304,0.34,946364,0
2013-04-09,0.33,0.3306,0.29,0.31,1808045,0
2013-04-10,0.31,0.31,0.28,0.3,403046,0
2013-04-11,0.3,0.3,0.265,0.27,654188,0
2013-04-12,0.28,0.29,0.272,0.28,408288,0
2013-04-15,0.295,0.32,0.272,0.28,386997,0
2013-04-16,0.29,0.315,0.29,0.3,974135,0
2013-04-17,0.3,0.31,0.295,0.295,467200,0
2013-04-18,0.3,0.3099,0.2902,0.295,134490,0
2013-04-19,0.29,0.3,0.29,0.3,224003,0
2013-04-22,0.295,0.3099,0.295,0.295,135500,0
2013-04-23,0.295,0.31,0.29,0.29,272977,0
2013-04-24,0.295,0.309,0.291,0.295,554595,0
2013-04-25,0.29,0.305,0.29,0.295,608850,0
2013-04-26,0.3,0.355,0.3,0.35,4310265,0
2013-04-29,0.34,0.35,0.325,0.34,327313,0
2013-04-30,0.34,0.345,0.33,0.33,411833,0
2013-05-01,0.345,0.345,0.325,0.331,221520,0
2013-05-02,0.33,0.35,0.31,0.35,338001,0
2013-05-03,0.35,0.359,0.34,0.35,762704,0
2013-05-06,0.35,0.36,0.33,0.34,137782,0
2013-05-07,0.34,0.34,0.312,0.32,106362,0
2013-05-08,0.32,0.35,0.32,0.33,372284,0
2013-05-09,0.34,0.34,0.316,0.34,278121,0
2013-05-10,0.34,0.355,0.335,0.35,315416,0
2013-05-13,0.34,0.36,0.34,0.36,1398120,0
2013-05-14,0.36,0.4,0.36,0.39,1052484,0
2013-05-15,0.4,0.43,0.38,0.42,706513,0
2013-05-16,0.42,0.445,0.39,0.39,549252,0
2013-05-17,0.38,0.41,0.38,0.4,398775,0
2013-05-20,0.4,0.405,0.39,0.4,389186,0
2013-05-21,0.41,0.47,0.4,0.43,3530487,0
2013-05-22,0.45,0.49,0.43,0.4725,4709240,0
2013-05-23,0.475,0.495,0.46,0.49,1539658,0
2013-05-24,0.49,0.49,0.45,0.475,1218320,0
2013-05-28,0.46,0.49,0.46,0.48,1019349,0
2013-05-29,0.485,0.51,0.47,0.505,1901220,0
2013-05-30,0.5,0.625,0.5,0.6,6705548,0
2013-05-31,0.6,0.6,0.53,0.535,3908638,0
2013-06-03,0.535,0.57,0.495,0.55,2042259,0
2013-06-04,0.56,0.58,0.51,0.54,3166004,0
2013-06-05,0.545,0.615,0.545,0.6,6694734,0
2013-06-06,0.605,0.67,0.57,0.61,1653996,0
2013-06-07,0.64,0.64,0.59,0.59,309264,0
2013-06-10,0.65,0.69,0.6,0.62,1005857,0
2013-06-11,0.63,0.65,0.6,0.62,175919,0
2013-06-12,0.61,0.61,0.57,0.6,577827,0
2013-06-13,0.61,0.62,0.58,0.6,440438,0
2013-06-14,0.58,0.6,0.57,0.6,566793,0
2013-06-17,0.6,0.62,0.58,0.6,526251,0
2013-06-18,0.595,0.615,0.57,0.6,1956952,0
2013-06-19,0.595,0.61,0.58,0.59,434601,0
2013-06-20,0.6,0.6,0.555,0.57,966060,0
2013-06-21,0.57,0.6,0.5345,0.5725,1202057,0
2013-06-24,0.599,0.599,0.55,0.56,390993,0
2013-06-25,0.56,0.57,0.55,0.551,1052445,0
2013-06-26,0.55,0.57,0.538,0.54,1146318,0
2013-06-27,0.54,0.55,0.53,0.549,432259,0
2013-06-28,0.57,0.57,0.535,0.55,1583513,0
2013-07-01,0.565,0.585,0.545,0.575,456796,0
2013-07-02,0.5799,0.64,0.5799,0.59,1787240,0
2013-07-03,0.595,0.615,0.575,0.6099,712968,0
2013-07-05,0.62,0.64,0.61,0.62,506083,0
2013-07-08,0.635,0.65,0.62,0.63,2119168,0
2013-07-09,0.635,0.636,0.616,0.616,2015841,0
2013-07-10,0.62,0.63,0.565,0.58,1729385,0
2013-07-11,0.6,0.61,0.555,0.58,1485635,0
2013-07-12,0.59,0.59,0.56,0.58,1044167,0
2013-07-15,0.62,0.63,0.597,0.61,1745907,0
2013-07-16,0.6,0.6485,0.58,0.64,1545758,0
2013-07-17,0.645,0.6925,0.631,0.65,5723536,0
2013-07-18,0.66,0.67,0.601,0.63,3217841,0
2013-07-19,0.64,0.64,0.63,0.635,1314706,0
2013-07-22,0.6359,0.71,0.6359,0.686,3070750,0
2013-07-23,0.6915,0.71,0.665,0.6785,2393873,0
2013-07-24,0.6795,0.6795,0.631,0.66,1570105,0
2013-07-25,0.646,0.665,0.631,0.64,1051655,0
2013-07-26,0.6325,0.655,0.611,0.612,1177623,0
2013-07-29,0.6145,0.6445,0.601,0.62,788733,0
2013-07-30,0.62,0.62,0.61,0.611,1441988,0
2013-07-31,0.6055,0.6144,0.575,0.6,613060,0
2013-08-01,0.576,0.605,0.575,0.59,793261,0
2013-08-02,0.6,0.6025,0.595,0.6,385644,0
2013-08-05,0.6,0.6035,0.57,0.6,766032,0
2013-08-06,0.595,0.61,0.58,0.6,794794,0
2013-08-07,0.605,0.635,0.6,0.63,1423634,0
2013-08-08,0.6395,0.6435,0.615,0.63,621360,0
2013-08-09,0.635,0.635,0.605,0.63,509686,0
2013-08-12,0.62,0.63,0.6105,0.62,619792,0
2013-08-13,0.62,0.64,0.615,0.64,829567,0
2013-08-14,0.64,0.65,0.606,0.63,783257,0
2013-08-15,0.61,0.63,0.61,0.625,633467,0
2013-08-16,0.615,0.629,0.6105,0.6105,984296,0
2013-08-19,0.6105,0.6175,0.61,0.615,287991,0
2013-08-20,0.615,0.625,0.615,0.62,569880,0
2013-08-21,0.625,0.625,0.58,0.589,617339,0
2013-08-22,0.5999,0.62,0.591,0.602,1118717,0
2013-08-23,0.6525,0.69,0.635,0.66,6609489,0
2013-08-26,0.675,0.695,0.66,0.665,4267300,0
2013-08-27,0.675,0.675,0.625,0.641,2685695,0
2013-08-28,0.65,0.656,0.631,0.64,3082632,0
2013-08-29,0.6415,0.679,0.632,0.655,1296357,0
2013-08-30,0.65,0.657,0.6315,0.6475,847235,0
2013-09-03,0.649,0.655,0.62,0.635,1710697,0
2013-09-04,0.64,0.645,0.626,0.635,487033,0
2013-09-05,0.639,0.64,0.627,0.63,1179507,0
2013-09-06,0.631,0.679,0.618,0.661,2142195,0
2013-09-09,0.665,0.88,0.661,0.848,14881806,0
2013-09-10,0.889,0.92,0.8,0.89,10504280,0
2013-09-11,0.9049,0.905,0.83,0.887,5037927,0
2013-09-12,0.887,0.895,0.862,0.8752,1962543,0
2013-09-13,0.883,0.883,0.843,0.875,2860894,0
2013-09-16,0.939,1.02,0.9,0.98,8557174,0
2013-09-17,1.015,1.06,0.966,1.04,12654737,0
2013-09-18,1.03,1.08,0.98,1.07,9144180,0
2013-09-19,1.06,1.09,1.03,1.06,6530146,0
2013-09-20,1.07,1.07,1.03,1.03,1584250,0
2013-09-23,1.05,1.05,0.951,1,2657022,0
2013-09-24,1.02,1.03,0.971,0.999,3458805,0
2013-09-25,1,1.01,0.981,0.981,1868448,0
2013-09-26,0.999,1.01,0.926,1,3620207,0
2013-09-27,1.01,1.04,0.987,1.04,2164879,0
2013-09-30,1.025,1.12,1,1.09,5670057,0
2013-10-01,1.095,1.16,1.09,1.15,6870982,0
2013-10-02,1.175,1.24,1.15,1.2,9196504,0
2013-10-03,1.23,1.32,1.22,1.32,9688784,0
2013-10-04,1.33,1.49,1.32,1.43,12679595,0
2013-10-07,1.47,1.47,1.36,1.42,9375696,0
2013-10-08,1.47,1.47,1.18,1.3,8977856,0
2013-10-09,1.3,1.35,1.2,1.34,6285541,0
2013-10-10,1.37,1.47,1.37,1.43,16476108,0
2013-10-11,1.425,1.53,1.41,1.46,15360100,0
2013-10-14,1.46,1.47,1.39,1.4,2809784,0
2013-10-15,1.43,1.43,1.33,1.38,3690500,0
2013-10-16,1.325,1.4,1.32,1.39,5498046,0
2013-10-17,1.395,1.4,1.36,1.39,2383529,0
2013-10-18,1.365,1.39,1.34,1.38,1400382,0
2013-10-21,1.43,1.45,1.38,1.39,2194112,0
2013-10-22,1.39,1.4,1.32,1.33,3617437,0
2013-10-23,1.34,1.34,1.22,1.28,4777155,0
2013-10-24,1.27,1.32,1.27,1.27,2891445,0
2013-10-25,1.275,1.35,1.27,1.31,4932484,0
2013-10-28,1.315,1.41,1.28,1.41,9583200,0
2013-10-29,1.459,1.48,1.42,1.48,3660503,0
2013-10-30,1.495,1.53,1.38,1.4,7306800,0
2013-10-31,1.4,1.45,1.32,1.39,1992147,0
2013-11-01,1.4,1.42,1.36,1.4,699533,0
2013-11-04,1.795,1.8,1.61,1.65,15110933,0
2013-11-05,1.68,1.8,1.65,1.73,8898450,0
2013-11-06,1.755,1.84,1.65,1.68,8195698,0
2013-11-07,1.68,1.7,1.67,1.67,1008527,0
2013-11-08,1.69,1.69,1.57,1.58,4153928,0
2013-11-11,1.515,1.6,1.4,1.54,6543944,0
2013-11-12,1.54,1.65,1.54,1.65,2840710,0
2013-11-13,1.645,1.74,1.64,1.7,6220014,0
2013-11-14,1.75,1.8,1.71,1.75,6264663,0
2013-11-15,1.76,1.77,1.67,1.72,1174935,0
2013-11-18,1.7,1.75,1.66,1.73,1060919,0
2013-11-19,1.72,1.72,1.61,1.62,1768500,0
2013-11-20,1.6,1.72,1.58,1.7,1751140,0
2013-11-21,1.7,1.72,1.65,1.71,934563,0
2013-11-22,1.69,1.73,1.67,1.69,839821,0
2013-11-25,1.695,1.75,1.67,1.73,1532443,0
2013-11-26,1.75,1.78,1.71,1.75,1490415,0
2013-11-27,1.755,1.79,1.74,1.77,1253910,0
2013-11-29,1.77,1.78,1.74,1.78,304856,0
2013-12-02,1.76,1.77,1.7,1.74,1833819,0
2013-12-03,1.74,1.75,1.7,1.72,426817,0
2013-12-04,1.72,1.74,1.7,1.71,1273700,0
2013-12-05,1.71,1.73,1.71,1.72,457323,0
2013-12-06,1.74,1.75,1.72,1.74,726117,0
2013-12-09,1.755,1.76,1.72,1.74,1076919,0
2013-12-10,1.73,1.74,1.72,1.72,3399869,0
2013-12-11,1.73,1.84,1.72,1.83,21657026,0
2013-12-12,1.85,2.06,1.83,1.99,26405047,0
2013-12-13,2.005,2.03,1.89,1.97,6770352,0
2013-12-16,2.02,2.02,1.91,1.91,1820720,0
2013-12-17,1.93,1.93,1.87,1.91,2389755,0
2013-12-18,1.925,1.93,1.81,1.88,6377748,0
2013-12-19,1.835,1.87,1.75,1.86,2570648,0
2013-12-20,1.86,1.91,1.84,1.91,2248006,0
2013-12-23,1.945,1.96,1.85,1.86,1072516,0
2013-12-24,1.83,1.86,1.81,1.85,1069971,0
2013-12-26,1.87,1.92,1.8,1.85,932179,0
2013-12-27,1.82,1.85,1.82,1.82,2390680,0
2013-12-30,1.825,1.84,1.72,1.79,15006230,0
2013-12-31,1.81,1.83,1.73,1.75,3802773,0
2014-01-02,1.76,1.77,1.66,1.72,1781192,0
2014-01-03,1.72,1.77,1.71,1.74,2038954,0
2014-01-06,1.7,1.74,1.63,1.67,6284239,0
2014-01-07,1.68,1.74,1.67,1.73,4054296,0
2014-01-08,1.73,1.75,1.7,1.72,1377428,0
2014-01-09,1.735,1.79,1.73,1.79,5833279,0
2014-01-10,1.78,1.79,1.74,1.77,1269004,0
2014-01-13,1.76,1.85,1.75,1.81,3452958,0
2014-01-14,1.81,1.85,1.78,1.84,3511042,0
2014-01-15,1.84,1.9,1.84,1.87,1961176,0
2014-01-16,1.885,1.89,1.81,1.85,1255004,0
2014-01-17,1.865,1.87,1.81,1.85,1620472,0
2014-01-21,1.815,1.9,1.8,1.9,560440,0
2014-01-22,1.87,1.91,1.84,1.88,1107586,0
2014-01-23,1.86,1.92,1.86,1.88,757052,0
2014-01-24,1.87,1.88,1.84,1.84,1089236,0
2014-01-27,1.845,1.845,1.78,1.83,1151190,0
2014-01-28,1.84,1.9,1.82,1.88,1366811,0
2014-01-29,1.88,1.89,1.85,1.88,2233764,0
2014-01-30,1.905,2.07,1.88,2.02,6933327,0
2014-01-31,2.04,2.05,1.93,2.03,3330449,0
2014-02-03,2.045,2.39,2.04,2.33,13840550,0
2014-02-04,2.355,2.36,2.23,2.3,1955596,0
2014-02-05,2.295,2.31,2.22,2.29,848161,0
2014-02-06,2.26,2.32,2.19,2.22,4106362,0
2014-02-07,2.23,2.41,2.23,2.38,6130417,0
2014-02-10,2.4,2.44,2.36,2.43,2521619,0
2014-02-11,2.44,2.45,2.37,2.44,3192704,0
2014-02-12,2.445,2.48,2.4,2.42,3453983,0
2014-02-13,2.42,2.48,2.4,2.46,1406534,0
2014-02-14,2.48,2.51,2.4,2.4,1677923,0
2014-02-18,2.44,2.48,2.37,2.4,2092165,0
2014-02-19,2.4,2.45,2.25,2.36,2328262,0
2014-02-20,2.355,2.4,2.35,2.35,889165,0
2014-02-21,2.39,2.4,2.32,2.37,578735,0
2014-02-24,2.405,2.41,2.34,2.36,1295667,0
2014-02-25,2.35,2.36,2.2,2.27,4667735,0
2014-02-26,2.29,2.3,2.25,2.25,1021066,0
2014-02-27,2.26,2.27,2.22,2.24,432364,0
2014-02-28,2.265,2.29,2.24,2.27,1949400,0
2014-03-03,2.26,2.27,2.2,2.25,1094992,0
2014-03-04,2.245,2.3,2.245,2.28,1781657,0
2014-03-05,2.275,2.4,2.24,2.39,3811938,0
2014-03-06,2.39,2.55,2.385,2.45,6135516,0
2014-03-07,2.49,2.56,2.48,2.55,2372873,0
2014-03-10,2.57,2.6,2.49,2.56,2002401,0
2014-03-11,2.565,2.61,2.5,2.53,3767665,0
2014-03-12,2.54,2.59,2.47,2.57,1191018,0
2014-03-13,2.57,2.6,2.57,2.59,3080760,0
2014-03-14,2.59,2.65,2.57,2.64,2517326,0
2014-03-17,2.645,2.67,2.59,2.62,1519567,0
2014-03-18,2.62,2.71,2.62,2.71,3644703,0
2014-03-19,2.715,2.72,2.67,2.71,1476896,0
2014-03-20,2.705,2.73,2.69,2.72,880771,0
2014-03-21,2.72,2.72,2.68,2.69,2460942,0
2014-03-24,2.715,2.72,2.7,2.7,928878,0
2014-03-25,2.72,2.72,2.7,2.7,921035,0
2014-03-26,2.709,2.71,2.5,2.57,3618700,0
2014-03-27,2.57,2.58,2.3,2.48,5057625,0
2014-03-28,2.45,2.63,2.42,2.62,1286749,0
2014-03-31,2.62,2.65,2.5,2.65,1098890,0
2014-04-01,2.525,2.73,2.52,2.71,2925366,0
2014-04-02,2.73,2.84,2.71,2.81,4370828,0
2014-04-03,2.825,2.84,2.75,2.8,905391,0
2014-04-04,2.785,2.8,2.66,2.8,1228513,0
2014-04-07,2.825,2.83,2.58,2.64,2259119,0
2014-04-08,2.64,2.67,2.62,2.63,441082,0
2014-04-09,2.65,2.65,2.56,2.64,507461,0
2014-04-10,2.745,2.81,2.6,2.66,4274499,0
2014-04-11,2.655,2.66,2.52,2.56,3163214,0
2014-04-14,2.55,2.58,2.43,2.58,1036718,0
2014-04-15,2.59,2.59,2.35,2.43,3065145,0
2014-04-16,2.42,2.55,2.33,2.54,1532223,0
2014-04-17,2.54,2.63,2.49,2.56,1173908,0
2014-04-21,2.68,2.72,2.56,2.67,3765885,0
2014-04-22,2.75,2.75,2.66,2.75,2077044,0
2014-04-23,2.78,2.78,2.71,2.72,1165881,0
2014-04-24,2.75,2.75,2.65,2.7,652541,0
2014-04-25,2.68,2.69,2.55,2.6,1209784,0
2014-04-28,2.63,2.66,2.58,2.62,1336317,0
2014-04-29,2.65,2.65,2.6,2.64,840369,0
2014-04-30,2.57,2.65,2.57,2.63,677139,0
2014-05-01,2.59,2.69,2.59,2.68,1579151,0
2014-05-02,2.7,2.85,2.68,2.83,4364324,0
2014-05-05,2.83,2.86,2.7,2.85,2022610,0
2014-05-06,2.85,2.99,2.83,2.94,3861483,0
2014-05-07,3,3.04,2.89,2.93,3174661,0
2014-05-08,2.85,3.12,2.85,3.04,10780866,0
2014-05-09,3.05,3.18,3,3.17,6182892,0
2014-05-12,3.23,3.23,3.17,3.19,2696184,0
2014-05-13,3.24,3.24,3.12,3.12,1595983,0
2014-05-14,3.15,3.17,3.07,3.15,1829262,0
2014-05-15,3.12,3.15,3,3.09,2189159,0
2014-05-16,3.08,3.16,3.07,3.16,1850115,0
2014-05-19,3.14,3.25,3.13,3.25,2943467,0
2014-05-20,3.24,3.25,3.15,3.19,1801453,0
2014-05-21,3.19,3.23,3.16,3.21,1806825,0
2014-05-22,3.2,3.3,3.1,3.21,2688966,0
2014-05-23,3.24,3.24,3.14,3.18,1962280,0
2014-05-27,3.2,3.23,3.18,3.21,2172986,0
2014-05-28,3.2,3.25,3.19,3.24,2037404,0
2014-05-29,3.2,3.4,3.17,3.33,6682845,0
2014-05-30,3.39,3.5,3.34,3.46,7891897,0
2014-06-02,3.5,3.7,3.46,3.52,5860702,0
2014-06-03,3.55,3.55,3.3,3.48,4712780,0
2014-06-04,3.49,3.62,3.46,3.61,5972833,0
2014-06-05,3.67,3.78,3.55,3.78,5201635,0
2014-06-06,3.78,3.85,3.75,3.79,3870436,0
2014-06-09,3.87,3.89,3.71,3.86,6047242,0
2014-06-10,3.9,4.03,3.84,3.98,7723300,0
2014-06-11,3.98,4.1,3.92,4.1,6417019,0
2014-06-12,4.15,4.35,4.05,4.24,10713955,0
2014-06-13,4.36,4.42,4.01,4.21,7912938,0
2014-06-16,4.18,4.25,4.01,4.1,6586035,0
2014-06-17,4.04,4.17,3.73,4.1,8976351,0
2014-06-18,3.99,4.1,3.9,4.05,4147822,0
2014-06-19,3.97,4.01,3.82,3.97,7325112,0
2014-06-20,3.84,4.12,3.8,4.09,26649144,0
2014-06-23,4.25,4.25,4.12,4.2,5794213,0
2014-06-24,4.21,4.22,4.13,4.14,3023432,0
2014-06-25,4.14,4.21,4.09,4.2,3507909,0
2014-06-26,4.25,4.29,4.17,4.28,2849946,0
2014-06-27,4.25,4.35,4.2,4.2,26846519,0
2014-06-30,4.23,4.27,4.15,4.25,3112815,0
2014-07-01,4.24,4.25,4.12,4.2,3485201,0
2014-07-02,4.45,4.47,4.28,4.38,10234400,0
2014-07-03,4.45,4.5,4.42,4.46,4627606,0
2014-07-07,4.5,4.53,4.28,4.43,5045855,0
2014-07-08,4.4,4.4,4.25,4.32,3506058,0
2014-07-09,4.34,4.45,4.32,4.38,3223772,0
2014-07-10,4.27,4.35,4.15,4.18,4833197,0
2014-07-11,4.2,4.32,4.19,4.32,2153123,0
2014-07-14,4.35,4.36,4.22,4.26,3278259,0
2014-07-15,4.26,4.3,4.12,4.15,3300596,0
2014-07-16,4.14,4.17,3.95,4.06,5118075,0
2014-07-17,4,4.08,3.91,3.94,3143518,0
2014-07-18,3.91,4.11,3.85,4.1,1960432,0
2014-07-21,4.07,4.09,3.98,4.06,1675635,0
2014-07-22,4.06,4.11,4.02,4.03,1046330,0
2014-07-23,4.02,4.08,3.98,4.04,1210640,0
2014-07-24,4.02,4.11,3.98,4.1,2804860,0
2014-07-25,4.05,4.16,4.01,4.16,2608619,0
2014-07-28,4.16,4.2,3.98,3.99,3442622,0
2014-07-29,3.98,4.05,3.65,4.04,11330215,0
2014-07-30,3.95,4.14,3.94,4.08,3494003,0
2014-07-31,4.02,4.08,3.86,3.96,3476871,0
2014-08-01,3.93,4.05,3.85,3.9,3208579,0
2014-08-04,3.9,4.04,3.9,3.94,2409073,0
2014-08-05,3.93,3.96,3.72,3.77,4772399,0
2014-08-06,3.74,3.85,3.7,3.76,3053236,0
2014-08-07,3.75,3.8,3.7,3.72,2362891,0
2014-08-08,3.71,3.75,3.66,3.69,2152978,0
2014-08-11,3.73,3.88,3.73,3.86,2300559,0
2014-08-12,3.9,3.93,3.57,3.7,4981051,0
2014-08-13,3.68,3.77,3.68,3.77,1573652,0
2014-08-14,3.78,4.1,3.75,4,6583791,0
2014-08-15,4.01,4.05,3.95,3.99,2661979,0
2014-08-18,4.03,4.14,4.01,4.14,3948708,0
2014-08-19,4.14,4.2,4.1,4.14,3282321,0
2014-08-20,4.08,4.18,3.99,4.02,2551229,0
2014-08-21,4.04,4.05,3.92,4.02,2208651,0
2014-08-22,4.01,4.06,3.95,4.04,1951482,0
2014-08-25,4.05,4.1,3.98,4,2059649,0
2014-08-26,3.98,4.01,3.95,3.98,1770892,0
2014-08-27,3.98,4.03,3.9,3.99,1482662,0
2014-08-28,3.95,4,3.94,3.96,1301047,0
2014-08-29,3.98,4,3.95,3.98,1376069,0
2014-09-02,4,4.01,3.91,3.92,1981992,0
2014-09-03,3.94,3.95,3.85,3.89,1882172,0
2014-09-04,3.9,4,3.79,3.8,2583174,0
2014-09-05,3.8,3.88,3.73,3.81,2362240,0
2014-09-08,3.83,3.86,3.75,3.79,2824283,0
2014-09-09,3.76,3.79,3.67,3.76,4822869,0
2014-09-10,3.76,3.78,3.73,3.75,4101593,0
2014-09-11,3.73,3.87,3.73,3.83,3763064,0
2014-09-12,3.82,3.89,3.78,3.85,3251902,0
2014-09-15,3.84,3.91,3.78,3.79,4075661,0
2014-09-16,3.8,3.81,3.75,3.77,2778285,0
2014-09-17,3.78,3.99,3.78,3.92,5589823,0
2014-09-18,3.95,4.04,3.88,3.89,4102068,0
2014-09-19,3.9,4.03,3.86,4.03,5495678,0
2014-09-22,3.99,3.99,3.84,3.87,3066729,0
2014-09-23,3.83,3.86,3.77,3.86,4346014,0
2014-09-24,3.85,3.93,3.84,3.92,2765250,0
2014-09-25,3.87,3.94,3.78,3.83,3988428,0
2014-09-26,3.83,3.85,3.78,3.81,1165553,0
2014-09-29,3.77,3.85,3.77,3.78,1153007,0
2014-09-30,3.78,3.79,3.65,3.66,3310265,0
2014-10-01,3.72,3.72,2.41,2.98,33082912,0
2014-10-02,2.72,3.03,2.53,3.02,29762472,0
2014-10-03,3.1,3.47,3,3.01,14454086,0
2014-10-06,2.94,3.42,2.12,2.26,34287275,0
2014-10-07,2.52,2.58,2.1,2.34,17573070,0
2014-10-08,2.38,2.4,2,2.2,10257308,0
2014-10-09,2.3,2.3,1.96,2.1,11370672,0
2014-10-10,2.08,2.2,1.72,1.8,18690905,0
2014-10-13,1.75,1.84,1.56,1.71,11922275,0
2014-10-14,1.75,1.84,1.7,1.76,12369505,0
2014-10-15,1.75,2.1,1.7,1.91,10348747,0
2014-10-16,1.95,2.24,1.93,2.17,9090228,0
2014-10-17,2.28,2.42,2.25,2.34,7112512,0
2014-10-20,2.34,2.4,2.16,2.29,7751636,0
2014-10-21,2.3,2.33,2.25,2.26,4389913,0
2014-10-22,2.3,2.31,2.21,2.27,5765035,0
2014-10-23,2.3,2.38,2.25,2.34,5061269,0
2014-10-24,2.34,2.35,2.24,2.26,2331022,0
2014-10-27,2.26,2.27,2.15,2.19,3862918,0
2014-10-28,2.21,2.21,2.04,2.16,5074230,0
2014-10-29,2.19,2.2,2.13,2.16,2590511,0
2014-10-30,2.16,2.27,2.09,2.23,3658962,0
2014-10-31,2.3,2.47,2.3,2.37,4606586,0
2014-11-03,2.4,2.45,2.27,2.33,4081959,0
2014-11-04,2.34,2.45,2.29,2.43,3907834,0
2014-11-05,2.46,2.48,2.38,2.48,3250612,0
2014-11-06,2.51,2.52,2.35,2.48,4180716,0
2014-11-07,2.53,2.72,2.45,2.62,6631539,0
2014-11-10,2.63,2.67,2.53,2.63,3240290,0
2014-11-11,2.66,2.7,2.56,2.6,4327809,0
2014-11-12,2.6,2.75,2.6,2.75,4526551,0
2014-11-13,2.77,2.9,2.75,2.83,5429651,0
2014-11-14,2.89,2.99,2.83,2.97,9976527,0
2014-11-17,2.53,2.95,2.39,2.8,14430575,0
2014-11-18,2.62,2.72,2.48,2.55,5445500,0
2014-11-19,2.75,2.75,2.61,2.67,6410205,0
2014-11-20,2.66,2.73,2.53,2.62,3398841,0
2014-11-21,2.69,2.7,2.58,2.63,3995015,0
2014-11-24,2.66,2.83,2.62,2.78,6196771,0
2014-11-25,2.78,2.91,2.76,2.91,5248662,0
2014-11-26,2.91,2.91,2.84,2.9,2397657,0
2014-11-28,2.87,2.89,2.81,2.82,1407480,0
2014-12-01,2.85,2.89,2.73,2.76,3522225,0
2014-12-02,2.71,2.78,2.4,2.59,12214773,0
2014-12-03,2.55,2.74,2.55,2.74,3267304,0
2014-12-04,2.71,2.79,2.67,2.71,2823392,0
2014-12-05,2.68,2.78,2.64,2.77,2239890,0
2014-12-08,2.76,2.79,2.64,2.69,3580970,0
2014-12-09,2.51,2.66,2.5,2.55,4434459,0
2014-12-10,2.53,2.6,2.5,2.53,1942054,0
2014-12-11,2.58,2.7,2.52,2.53,2873203,0
2014-12-12,2.53,2.65,2.52,2.58,2925848,0
2014-12-15,2.64,2.72,2.61,2.7,4617930,0
2014-12-16,2.71,2.76,2.65,2.69,2226673,0
2014-12-17,2.68,2.76,2.64,2.73,2958073,0
2014-12-18,2.76,2.84,2.75,2.82,3218673,0
2014-12-19,2.8,3.09,2.73,3.09,8000563,0
2014-12-22,2.96,2.99,2.83,2.87,3376436,0
2014-12-23,2.89,2.95,2.83,2.94,2169285,0
2014-12-24,2.97,3,2.94,2.97,881080,0
2014-12-26,3.01,3.02,2.96,3.01,1211484,0
2014-12-29,3.04,3.04,2.93,2.95,1536939,0
2014-12-30,2.88,2.89,2.65,2.78,5059735,0
2014-12-31,2.74,2.81,2.68,2.75,2064619,0
2015-01-02,2.8,2.8,2.65,2.68,2284899,0
2015-01-05,2.67,2.73,2.58,2.6,2544296,0
2015-01-06,2.63,2.7,2.42,2.49,2998932,0
2015-01-07,2.51,2.59,2.49,2.58,2675986,0
2015-01-08,2.65,2.72,2.58,2.71,1733145,0
2015-01-09,2.7,2.7,2.64,2.69,1018988,0
2015-01-12,2.7,2.76,2.6,2.72,1753957,0
2015-01-13,2.68,2.78,2.61,2.76,2357049,0
2015-01-14,2.71,2.73,2.63,2.67,1548498,0
2015-01-15,2.68,2.69,2.54,2.54,3336368,0
2015-01-16,2.53,2.65,2.53,2.63,1473969,0
2015-01-20,2.62,2.62,2.52,2.57,1327253,0
2015-01-21,2.56,2.6,2.43,2.48,2273018,0
2015-01-22,2.55,2.59,2.49,2.52,3217648,0
2015-01-23,2.52,2.52,2.44,2.45,2283282,0
2015-01-26,2.44,2.57,2.38,2.5,4169722,0
2015-01-27,2.46,2.5,2.45,2.49,1396306,0
2015-01-28,2.5,2.5,2.39,2.42,2559009,0
2015-01-29,2.54,2.54,2.4,2.48,2010169,0
2015-01-30,2.44,2.49,2.4,2.42,2211912,0
2015-02-02,2.36,2.46,2.32,2.39,1759378,0
2015-02-03,2.4,2.5,2.39,2.5,1653510,0
2015-02-04,2.5,2.52,2.44,2.48,1689458,0
2015-02-05,2.48,2.53,2.39,2.46,2103551,0
2015-02-06,2.45,2.45,2.37,2.4,2224403,0
2015-02-09,2.39,2.42,2.3,2.32,2261704,0
2015-02-10,2.32,2.36,2.16,2.2,6366769,0
2015-02-11,2.2,2.3,2.18,2.27,5996120,0
2015-02-12,2.29,2.35,2.25,2.32,4014001,0
2015-02-13,2.34,2.41,2.34,2.4,2979600,0
2015-02-17,2.4,2.58,2.36,2.55,3031757,0
2015-02-18,2.6,2.72,2.51,2.69,4182488,0
2015-02-19,2.69,2.76,2.52,2.55,2629363,0
2015-02-20,2.58,2.63,2.54,2.6,1782878,0
2015-02-23,2.6,2.61,2.52,2.56,1421528,0
2015-02-24,2.57,2.6,2.46,2.49,1309257,0
2015-02-25,2.5,2.59,2.43,2.58,1613892,0
2015-02-26,2.59,2.67,2.51,2.54,2479980,0
2015-02-27,2.52,2.6,2.52,2.58,1803922,0
2015-03-02,2.58,2.63,2.51,2.53,3729800,0
2015-03-03,2.53,2.67,2.52,2.6,2870400,0
2015-03-04,2.61,2.75,2.58,2.69,3890100,0
2015-03-05,2.7,2.8,2.67,2.73,1890700,0
2015-03-06,2.71,2.76,2.7,2.75,1431800,0
2015-03-09,2.85,3.01,2.79,3.01,3833100,0
2015-03-10,3,3,2.84,2.94,2394300,0
2015-03-11,3.24,3.28,3.04,3.15,6916100,0
2015-03-12,3.25,3.34,3.15,3.2301,4635168,0
2015-03-13,3.3,3.31,2.93,3.08,5124100,0
2015-03-16,3.1,3.32,3.05,3.3,3041800,0
2015-03-17,3.26,3.32,3.21,3.3,2370800,0
2015-03-18,3.26,3.43,3.19,3.42,2505700,0
2015-03-19,3.42,3.46,3.35,3.41,2705900,0
2015-03-20,3.4,3.56,3.36,3.55,6348900,0
2015-03-23,3.56,3.58,3.42,3.56,3567100,0
2015-03-24,3.57,3.57,3.46,3.47,3264400,0
2015-03-25,3.49,3.49,3.35,3.38,2499400,0
2015-03-26,3.44,3.44,3.28,3.39,1672100,0
2015-03-27,3.4,3.42,3.31,3.37,2853300,0
2015-03-30,3.37,3.4,3.3,3.37,1931500,0
2015-03-31,3.3,3.42,3.28,3.33,2894272,0
2015-04-01,3.3,3.37,3.23,3.35,3699700,0
2015-04-02,3.32,3.39,3.28,3.3,2958700,0
2015-04-06,3.26,3.26,3.15,3.19,2836500,0
2015-04-07,3.19,3.19,3.02,3.13,4083381,0
2015-04-08,3.13,3.13,2.9,2.96,4117200,0
2015-04-09,2.92,2.99,2.8,2.98,2610234,0
2015-04-10,2.99,3.16,2.96,3.07,2526000,0
2015-04-13,3.06,3.13,3.01,3.11,870700,0
2015-04-14,3.09,3.17,3.09,3.12,2190500,0
2015-04-15,3.19,3.34,3.15,3.25,3161404,0
2015-04-16,3.26,3.35,3.1,3.21,3539720,0
2015-04-17,3.2,3.23,3.16,3.18,1708400,0
2015-04-20,3.21,3.22,3.13,3.18,1971419,0
2015-04-21,3.17,3.26,3.14,3.2,2026465,0
2015-04-22,3.2,3.21,3.14,3.14,2605681,0
2015-04-23,3.15,3.2,3.12,3.13,1517700,0
2015-04-24,3.15,3.19,3.04,3.15,2298968,0
2015-04-27,3.15,3.18,3.11,3.13,1470400,0
2015-04-28,3.13,3.13,2.94,2.98,5283122,0
2015-04-29,2.97,2.98,2.81,2.82,3483400,0
2015-04-30,2.85,2.85,2.55,2.59,6737000,0
2015-05-01,2.6,2.74,2.51,2.53,6471200,0
2015-05-04,2.52,2.64,2.31,2.39,7483100,0
2015-05-05,2.4,2.47,2.29,2.3,7645500,0
2015-05-06,2.32,2.62,2.29,2.41,5482254,0
2015-05-07,2.43,2.43,2.29,2.31,4033834,0
2015-05-08,2.42,2.43,2.29,2.35,1990600,0
2015-05-11,2.33,2.43,2.32,2.43,2241000,0
2015-05-12,2.45,2.53,2.44,2.47,2595470,0
2015-05-13,2.47,2.58,2.44,2.57,2314800,0
2015-05-14,2.59,2.65,2.57,2.59,2769300,0
2015-05-15,2.58,2.64,2.52,2.56,2798667,0
2015-05-18,2.55,2.59,2.39,2.42,2301712,0
2015-05-19,2.5,2.52,2.33,2.36,2106694,0
2015-05-20,2.56,2.6,2.4,2.48,3006100,0
2015-05-21,2.47,2.52,2.44,2.48,2035800,0
2015-05-22,2.47,2.47,2.37,2.43,2010400,0
2015-05-26,2.43,2.44,2.33,2.35,2298713,0
2015-05-27,2.36,2.39,2.27,2.37,1986100,0
2015-05-28,2.35,2.36,2.29,2.35,1848400,0
2015-05-29,2.33,2.65,2.3,2.65,7127900,0
2015-06-01,2.55,2.55,2.2,2.22,6110629,0
2015-06-02,2.2,2.34,2.08,2.32,6277742,0
2015-06-03,2.35,2.38,2.22,2.24,3039900,0
2015-06-04,2.25,2.26,2.19,2.21,3086700,0
2015-06-05,2.23,2.33,2.19,2.32,2921400,0
2015-06-08,2.3,2.32,2.23,2.3,1904500,0
2015-06-09,2.3,2.33,2.22,2.32,2901953,0
2015-06-10,2.3,2.31,2.18,2.19,3382524,0
2015-06-11,2.16,2.24,2.04,2.12,4145771,0
2015-06-12,2.1,2.15,2.05,2.13,2989600,0
2015-06-15,2.15,2.35,2.12,2.25,7363400,0
2015-06-16,2.23,2.26,2.18,2.2,7034900,0
2015-06-17,2.23,2.25,2.12,2.19,4511700,0
2015-06-18,2.21,2.3,2.19,2.26,5259100,0
2015-06-19,2.25,2.34,2.24,2.33,5942700,0
2015-06-22,2.33,2.45,2.3,2.37,3102200,0
2015-06-23,2.39,2.41,2.34,2.4,3219810,0
2015-06-24,2.37,2.4,2.26,2.26,2846000,0
2015-06-25,2.31,2.32,2.18,2.2,2816400,0
2015-06-26,2.19,2.33,2.19,2.28,17763700,0
2015-06-29,2.26,2.27,2.13,2.13,2570000,0
2015-06-30,2.17,2.17,2.09,2.11,2597077,0
2015-07-01,2.14,2.15,2.08,2.11,2605700,0
2015-07-02,2.11,2.11,2.03,2.04,2418300,0
2015-07-06,2,2.04,1.83,1.93,5985700,0
2015-07-07,1.91,1.93,1.85,1.86,3965400,0
2015-07-08,1.82,1.91,1.8,1.81,4229300,0
2015-07-09,1.83,1.9,1.83,1.86,4053900,0
2015-07-10,1.87,2.04,1.87,2.04,2771000,0
2015-07-13,2.02,2.08,1.96,2.04,3281500,0
2015-07-14,2.02,2.18,2.01,2.12,3043422,0
2015-07-15,2.11,2.28,2.1,2.28,3908648,0
2015-07-16,2.27,2.42,2.27,2.33,4114400,0
2015-07-17,2.37,2.37,2.27,2.36,1748800,0
2015-07-20,2.35,2.4,2.26,2.34,3256900,0
2015-07-21,2.31,2.38,2.28,2.34,2291400,0
2015-07-22,2.33,2.34,2.3,2.34,1621400,0
2015-07-23,2.32,2.35,2.29,2.31,1715200,0
2015-07-24,2.29,2.31,2.19,2.21,2106800,0
2015-07-27,2.16,2.22,2,2.12,3117700,0
2015-07-28,2.07,2.13,2.04,2.05,3085500,0
2015-07-29,2.05,2.19,2.04,2.11,2396100,0
2015-07-30,2.09,2.25,2.09,2.13,2398100,0
2015-07-31,2.05,2.16,2.04,2.07,2067400,0
2015-08-03,2.06,2.11,2.02,2.03,2642529,0
2015-08-04,2.01,2.05,1.87,1.98,4432000,0
2015-08-05,1.99,2.05,1.94,1.95,2512500,0
2015-08-06,1.94,2.01,1.9,1.99,1929756,0
2015-08-07,1.92,2.01,1.9,1.9,2470800,0
2015-08-10,1.92,2,1.89,1.99,2650500,0
2015-08-11,1.93,2.02,1.92,1.94,3017646,0
2015-08-12,1.91,1.92,1.81,1.87,2722200,0
2015-08-13,1.95,1.95,1.81,1.81,2986200,0
2015-08-14,1.8,1.85,1.75,1.85,2508000,0
2015-08-17,1.85,1.88,1.83,1.86,2910800,0
2015-08-18,1.9,1.91,1.77,1.78,2309200,0
2015-08-19,1.78,1.81,1.66,1.75,2150900,0
2015-08-20,1.72,1.76,1.68,1.7,1930000,0
2015-08-21,1.66,1.84,1.57,1.84,4079000,0
2015-08-24,1.74,1.76,1.67,1.68,2297988,0
2015-08-25,1.73,1.73,1.54,1.55,4560900,0
2015-08-26,1.62,1.64,1.58,1.62,6504300,0
2015-08-27,1.64,1.64,1.54,1.56,4065500,0
2015-08-28,1.52,1.69,1.52,1.66,2253900,0
2015-08-31,1.68,1.77,1.64,1.76,3687800,0
2015-09-01,1.67,1.7,1.59,1.59,2249600,0
2015-09-02,1.62,1.73,1.58,1.72,2228600,0
2015-09-03,1.73,1.74,1.61,1.65,2368900,0
2015-09-04,1.62,1.75,1.62,1.74,1613800,0
2015-09-08,1.77,1.79,1.67,1.69,1703900,0
2015-09-09,1.72,1.73,1.67,1.69,1140800,0
2015-09-10,1.67,1.7,1.66,1.67,1519157,0
2015-09-11,1.65,1.75,1.65,1.72,1176800,0
2015-09-14,1.72,1.74,1.66,1.71,758200,0
2015-09-15,1.7,1.78,1.69,1.74,1659200,0
2015-09-16,1.75,1.96,1.74,1.79,3799500,0
2015-09-17,1.78,1.9,1.77,1.82,2163804,0
2015-09-18,1.8,1.84,1.79,1.82,3564200,0
2015-09-21,1.85,1.85,1.76,1.77,965700,0
2015-09-22,1.76,1.79,1.71,1.75,1674100,0
2015-09-23,1.76,1.77,1.66,1.66,1360064,0
2015-09-24,1.65,1.75,1.6,1.74,1378258,0
2015-09-25,1.76,1.77,1.56,1.58,2137100,0
2015-09-28,1.56,1.61,1.52,1.53,2117469,0
2015-09-29,1.53,1.56,1.45,1.45,2849100,0
2015-09-30,1.45,1.58,1.45,1.57,2501400,0
2015-10-01,1.59,1.59,1.51,1.56,2701600,0
2015-10-02,1.57,1.68,1.53,1.68,2984300,0
2015-10-05,1.7,1.85,1.68,1.82,3164116,0
2015-10-06,1.82,1.9,1.77,1.8,2266700,0
2015-10-07,1.81,1.93,1.81,1.91,2830900,0
2015-10-08,1.95,1.99,1.86,1.96,2669900,0
2015-10-09,2,2,1.83,1.9,2483700,0
2015-10-12,1.9,1.92,1.85,1.9,1540269,0
2015-10-13,1.88,1.91,1.76,1.76,1528300,0
2015-10-14,1.75,1.91,1.75,1.84,1468200,0
2015-10-15,1.86,1.91,1.81,1.88,2449300,0
2015-10-16,1.88,1.89,1.77,1.86,1313500,0
2015-10-19,1.84,1.84,1.71,1.72,1113689,0
2015-10-20,1.72,1.86,1.7,1.85,1349600,0
2015-10-21,1.86,1.86,1.77,1.81,1044100,0
2015-10-22,1.83,1.86,1.73,1.81,1083900,0
2015-10-23,1.82,1.88,1.77,1.88,1104400,0
2015-10-26,1.86,1.87,1.77,1.85,1891500,0
2015-10-27,1.84,1.88,1.75,1.81,2721200,0
2015-10-28,1.82,1.87,1.78,1.87,1813100,0
2015-10-29,1.86,1.91,1.85,1.87,1418700,0
2015-10-30,1.86,1.9,1.8,1.8,1471500,0
2015-11-02,1.79,1.9,1.74,1.9,2004512,0
2015-11-03,1.89,1.97,1.86,1.97,1657400,0
2015-11-04,1.97,2.08,1.96,1.99,2248886,0
2015-11-05,2.02,2.02,1.92,1.98,1405900,0
2015-11-06,1.9,2.11,1.9,2.1,2436400,0
2015-11-09,2.1,2.17,2,2.04,2029010,0
2015-11-10,2.01,2.09,1.99,2.04,1375500,0
2015-11-11,2.03,2.06,1.91,1.96,1374400,0
2015-11-12,1.91,2,1.9,1.94,1255100,0
2015-11-13,1.9,1.96,1.86,1.9,789800,0
2015-11-16,1.89,1.95,1.88,1.89,924800,0
2015-11-17,1.89,1.95,1.86,1.87,1266400,0
2015-11-18,1.87,1.99,1.87,1.99,2139300,0
2015-11-19,1.96,2.01,1.9,1.97,843100,0
2015-11-20,1.98,2,1.9,2,1160000,0
2015-11-23,2,2.15,1.97,2.09,2788500,0
2015-11-24,2.03,2.11,2.02,2.07,1871800,0
2015-11-25,2.18,2.2,2.09,2.12,3213700,0
2015-11-27,2.11,2.2,2.11,2.17,709300,0
2015-11-30,2.21,2.21,2.13,2.18,3814500,0
2015-12-01,2.21,2.21,2.14,2.15,2443518,0
2015-12-02,2.2,2.2,2.08,2.12,2302730,0
2015-12-03,2.1,2.12,2.03,2.04,1798483,0
2015-12-04,2.04,2.05,1.91,1.97,2709700,0
2015-12-07,1.95,1.95,1.85,1.86,2059700,0
2015-12-08,1.86,1.92,1.8,1.83,7087644,0
2015-12-09,1.84,1.94,1.76,1.81,4095800,0
2015-12-10,1.87,1.87,1.73,1.75,2625900,0
2015-12-11,1.7,1.75,1.68,1.74,2804300,0
2015-12-14,1.71,1.74,1.6,1.66,2054703,0
2015-12-15,1.67,1.72,1.65,1.71,2607200,0
2015-12-16,1.72,1.73,1.69,1.71,1823500,0
2015-12-17,1.7,1.72,1.61,1.61,1916700,0
2015-12-18,1.59,1.62,1.53,1.55,4892300,0
2015-12-21,1.59,1.59,1.45,1.46,4013600,0
2015-12-22,1.47,1.55,1.45,1.55,3152486,0
2015-12-23,1.57,1.57,1.49,1.5,2439000,0
2015-12-24,1.51,1.51,1.48,1.49,807275,0
2015-12-28,1.5,1.51,1.46,1.46,1990035,0
2015-12-29,1.44,1.47,1.44,1.45,1906118,0
2015-12-30,1.44,1.46,1.43,1.43,2130804,0
2015-12-31,1.43,1.48,1.43,1.44,3136413,0
2016-01-04,1.41,1.44,1.33,1.36,4014972,0
2016-01-05,1.51,1.51,1.35,1.36,2703230,0
2016-01-06,1.33,1.38,1.24,1.31,2770388,0
2016-01-07,1.28,1.31,1.19,1.21,4481696,0
2016-01-08,1.25,1.3,1.22,1.23,2829083,0
2016-01-11,1.23,1.245,1.13,1.16,4650765,0
2016-01-12,1.17,1.22,1.15,1.21,3064368,0
2016-01-13,1.22,1.27,1.19,1.21,4142799,0
2016-01-14,1.23,1.23,1.12,1.12,4827572,0
2016-01-15,1.09,1.1,1.005,1.05,5194073,0
2016-01-19,1.07,1.09,1.03,1.08,2874600,0
2016-01-20,1.07,1.09,0.9708,1.07,3205077,0
2016-01-21,1.06,1.17,1.06,1.15,2367977,0
2016-01-22,1.17,1.22,1.15,1.21,3459487,0
2016-01-25,1.21,1.2599,1.16,1.21,1644988,0
2016-01-26,1.22,1.225,1.17,1.2,1516847,0
2016-01-27,1.2,1.25,1.18,1.22,1636900,0
2016-01-28,1.25,1.25,1.19,1.19,596314,0
2016-01-29,1.21,1.28,1.2,1.28,2292675,0
2016-02-01,1.3,1.3,1.21,1.21,2033143,0
2016-02-02,1.19,1.2,1.15,1.17,2146365,0
2016-02-03,1.18,1.19,1.14,1.19,2516698,0
2016-02-04,1.2,1.23,1.19,1.21,2249345,0
2016-02-05,1.21,1.22,1.14,1.14,2791179,0
2016-02-08,1.13,1.14,1.05,1.14,7764317,0
2016-02-09,1.11,1.13,1.07,1.11,3925331,0
2016-02-10,1.11,1.12,1.04,1.06,1878429,0
2016-02-11,1.05,1.08,1.03,1.08,2142807,0
2016-02-12,1.1,1.1,1.05,1.06,11003315,0
2016-02-16,1.09,1.09,1.04,1.05,2351231,0
2016-02-17,1.05,1.11,1.04,1.07,4022301,0
2016-02-18,1.08,1.1,1.01,1.03,2061917,0
2016-02-19,1.03,1.06,0.9995,1,5310729,0
2016-02-22,1.03,1.08,1.01,1.06,6207317,0
2016-02-23,1.08,1.25,1.08,1.17,6331507,0
2016-02-24,1.23,1.28,1.17,1.28,4117639,0
2016-02-25,1.29,1.4,1.26,1.32,6195314,0
2016-02-26,1.2,1.34,1.1,1.33,4958338,0
2016-02-29,1.3,1.59,1.22,1.56,8152277,0
2016-03-01,1.54,1.54,1.46,1.5,6140563,0
2016-03-02,1.51,1.6,1.46,1.6,4399223,0
2016-03-03,1.6,1.61,1.38,1.39,7706748,0
2016-03-04,1.4,1.48,1.39,1.43,3143242,0
2016-03-07,1.43,1.43,1.34,1.38,5556563,0
2016-03-08,1.38,1.42,1.36,1.36,3197209,0
2016-03-09,1.37,1.38,1.27,1.31,3482346,0
2016-03-10,1.31,1.39,1.28,1.34,1972660,0
2016-03-11,1.36,1.39,1.25,1.36,10728542,0
2016-03-14,1.37,1.41,1.35,1.4,3059338,0
2016-03-15,1.4,1.4,1.32,1.32,1732837,0
2016-03-16,1.3,1.305,1.24,1.28,2532911,0
2016-03-17,1.27,1.41,1.27,1.39,1933104,0
2016-03-18,1.45,1.5,1.39,1.48,7781143,0
2016-03-21,1.49,1.49,1.43,1.46,1197755,0
2016-03-22,1.45,1.5,1.43,1.48,1309539,0
2016-03-23,1.46,1.485,1.43,1.45,1981887,0
2016-03-24,1.43,1.53,1.35,1.48,1927910,0
2016-03-28,1.49,1.5,1.45,1.47,1373669,0
2016-03-29,1.47,1.48,1.37,1.48,2876238,0
2016-03-30,1.49,1.535,1.42,1.45,2048265,0
2016-03-31,1.46,1.49,1.44,1.47,2638866,0
2016-04-01,1.47,1.75,1.42,1.67,8150374,0
2016-04-04,1.7,1.75,1.63,1.67,3381266,0
2016-04-05,1.69,1.76,1.66,1.73,2005483,0
2016-04-06,1.72,1.73,1.6,1.72,2828521,0
2016-04-07,1.72,1.8,1.67,1.72,3026648,0
2016-04-08,1.75,1.78,1.67,1.7,1891577,0
2016-04-11,1.69,1.715,1.61,1.63,1991028,0
2016-04-12,1.61,1.72,1.61,1.68,1610889,0
2016-04-13,1.67,1.78,1.67,1.77,1971173,0
2016-04-14,1.77,1.82,1.76,1.78,1857412,0
2016-04-15,1.76,1.79,1.76,1.79,1807460,0
2016-04-18,1.77,1.87,1.71,1.83,2225327,0
2016-04-19,1.84,1.9,1.81,1.89,2953599,0
2016-04-20,1.89,1.94,1.865,1.94,1875799,0
2016-04-21,1.95,1.95,1.88,1.88,3079762,0
2016-04-22,1.87,2.11,1.87,2.11,5000100,0
2016-04-25,2.09,2.12,1.95,2.04,2799753,0
2016-04-26,2.04,2.12,2,2.08,1460469,0
2016-04-27,2.09,2.1,2.03,2.08,840779,0
2016-04-28,2.06,2.15,2.05,2.06,2162094,0
2016-04-29,2.07,2.09,1.86,1.95,3420367,0
2016-05-02,1.9,2.14,1.885,2.14,3845437,0
2016-05-03,2.1,2.14,1.89,1.99,3196821,0
2016-05-04,2.03,2.11,1.97,2,2199768,0
2016-05-05,1.98,1.99,1.7201,1.84,3716611,0
2016-05-06,1.85,1.86,1.741,1.76,2445416,0
2016-05-09,1.74,1.82,1.67,1.8,2705182,0
2016-05-10,1.82,1.87,1.78,1.8,1078858,0
2016-05-11,1.78,1.91,1.78,1.9,1766969,0
2016-05-12,1.89,1.89,1.75,1.81,2425824,0
2016-05-13,1.81,2.65,1.77,2.45,14925125,0
2016-05-16,2.86,3,2.66,2.75,27170992,0
2016-05-17,2.77,2.9,2.55,2.64,8927215,0
2016-05-18,2.62,2.79,2.57,2.65,3182903,0
2016-05-19,2.65,2.7,2.54,2.59,3017466,0
2016-05-20,2.6,2.67,2.58,2.62,2387228,0
2016-05-23,2.64,2.685,2.63,2.64,2133820,0
2016-05-24,2.64,2.65,2.57,2.59,2665730,0
2016-05-25,2.62,2.66,2.51,2.52,4019982,0
2016-05-26,2.56,2.59,2.325,2.34,5998376,0
2016-05-27,2.35,2.45,2.22,2.27,6515044,0
2016-05-31,2.25,2.38,2.12,2.18,17005378,0
2016-06-01,2.18,2.21,2.12,2.16,5133112,0
2016-06-02,2.13,2.235,1.97,2.09,11805583,0
2016-06-03,1.79,1.8,0.632,0.9437,112759749,0
2016-06-06,0.987,1.2,0.97,1.07,33818314,0
2016-06-07,1.12,1.19,1.08,1.13,13201431,0
2016-06-08,1.13,1.34,1.12,1.27,23491479,0
2016-06-09,1.34,1.34,1.15,1.21,12946151,0
2016-06-10,1.18,1.22,1.16,1.2,9038447,0
2016-06-13,1.17,1.17,1.1,1.11,9368970,0
2016-06-14,1.1,1.13,1.05,1.11,7698072,0
2016-06-15,1.11,1.15,1.09,1.11,4992575,0
2016-06-16,1.11,1.22,1.061,1.17,28721889,0
2016-06-17,1.18,1.22,1.17,1.2,14950807,0
2016-06-20,1.39,1.41,1.22,1.34,14549212,0
2016-06-21,1.38,1.38,1.1,1.22,14918986,0
2016-06-22,1.25,1.25,1.15,1.22,6442442,0
2016-06-23,1.24,1.27,1.19,1.22,6056457,0
2016-06-24,1.15,1.19,1.09,1.12,20779191,0
2016-06-27,1.14,1.15,1.05,1.08,4418362,0
2016-06-28,1.11,1.14,1.08,1.12,2866923,0
2016-06-29,1.15,1.15,1.11,1.13,3217616,0
2016-06-30,1.15,1.23,1.1,1.21,5051302,0
2016-07-01,1.2,1.22,1.16,1.18,3472538,0
2016-07-05,1.16,1.2,1.08,1.09,3394747,0
2016-07-06,1.1,1.14,1.05,1.14,3784495,0
2016-07-07,1.13,1.22,1.12,1.22,4665384,0
2016-07-08,1.23,1.25,1.205,1.25,3756912,0
2016-07-11,1.26,1.29,1.21,1.28,4692772,0
2016-07-12,1.29,1.33,1.28,1.3,2986310,0
2016-07-13,1.29,1.3,1.22,1.23,2932067,0
2016-07-14,1.26,1.26,1.2,1.22,3018536,0
2016-07-15,1.25,1.25,1.18,1.21,3455946,0
2016-07-18,1.21,1.21,1.16,1.17,2312178,0
2016-07-19,1.15,1.17,1.14,1.15,2305693,0
2016-07-20,1.16,1.18,1.13,1.17,1878442,0
2016-07-21,1.18,1.2,1.08,1.1,4596547,0
2016-07-22,1.11,1.2,1.1,1.15,2415127,0
2016-07-25,1.17,1.17,1.14,1.14,1352286,0
2016-07-26,1.12,1.15,1.1,1.14,1798899,0
2016-07-27,1.13,1.2,1.13,1.2,2509399,0
2016-07-28,1.23,1.23,1.16,1.19,1077319,0
2016-07-29,1.19,1.21,1.12,1.19,2476070,0
2016-08-01,1.18,1.1989,1.15,1.17,1678549,0
2016-08-02,1.18,1.19,1.14,1.16,1668852,0
2016-08-03,1.15,1.2,1.15,1.18,1759945,0
2016-08-04,1.16,1.2,1.16,1.2,1949826,0
2016-08-05,1.32,1.32,1.1,1.2,4697145,0
2016-08-08,1.15,1.2342,1.15,1.18,2097425,0
2016-08-09,1.2,1.22,1.16,1.2,2155626,0
2016-08-10,1.19,1.21,1.17,1.18,1468293,0
2016-08-11,1.2,1.2,1.16,1.17,1446855,0
2016-08-12,1.17,1.19,1.14,1.14,1618720,0
2016-08-15,1.16,1.2,1.15,1.19,2793405,0
2016-08-16,1.16,1.19,1.15,1.16,2060132,0
2016-08-17,1.15,1.33,1.15,1.24,7404343,0
2016-08-18,1.24,1.26,1.2,1.25,2639790,0
2016-08-19,1.23,1.295,1.22,1.27,2870593,0
2016-08-22,1.28,1.29,1.24,1.26,1685030,0
2016-08-23,1.26,1.28,1.2,1.23,5454669,0
2016-08-24,1.23,1.26,1.21,1.24,1515459,0
2016-08-25,1.23,1.27,1.23,1.24,2416690,0
2016-08-26,1.24,1.4,1.24,1.36,8447046,0
2016-08-29,1.35,1.45,1.34,1.45,5716582,0
2016-08-30,1.45,1.88,1.35,1.52,9145960,0
2016-08-31,1.54,1.5799,1.45,1.56,9058448,0
2016-09-01,1.52,1.73,1.42,1.42,6814251,0
2016-09-02,1.43,1.53,1.43,1.49,4333580,0
2016-09-06,1.52,1.52,1.42,1.48,2085408,0
2016-09-07,1.48,1.485,1.46,1.46,850207,0
2016-09-08,1.45,1.47,1.43,1.46,1423713,0
2016-09-09,1.44,1.47,1.4,1.4,1663508,0
2016-09-12,1.38,1.5,1.31,1.5,3937700,0
2016-09-13,1.5,1.53,1.32,1.33,5497357,0
2016-09-14,1.34,1.37,1.28,1.3,7479288,0
2016-09-15,1.3,1.33,1.24,1.3,5247721,0
2016-09-16,1.3,1.34,1.25,1.27,10014015,0
2016-09-19,1.29,1.32,1.28,1.32,1985366,0
2016-09-20,1.34,1.34,1.27,1.3,1304608,0
2016-09-21,1.31,1.32,1.23,1.24,3031040,0
2016-09-22,1.26,1.27,1.18,1.26,3423100,0
2016-09-23,1.26,1.3,1.25,1.27,1965966,0
2016-09-26,1.28,1.28,1.25,1.25,1741077,0
2016-09-27,1.25,1.255,1.17,1.21,2988895,0
2016-09-28,1.19,1.21,1.17,1.21,2261166,0
2016-09-29,1.22,1.26,1.2,1.24,1153139,0
2016-09-30,1.26,1.26,1.18,1.21,2268243,0
2016-10-03,1.2,1.22,1.2,1.21,1155218,0
2016-10-04,1.21,1.21,1.155,1.18,2481572,0
2016-10-05,1.19,1.26,1.18,1.25,2121544,0
2016-10-06,1.26,1.26,1.2,1.22,1848950,0
2016-10-07,1.21,1.23,1.17,1.17,1518261,0
2016-10-10,1.18,1.2,1.17,1.18,1674873,0
2016-10-11,1.18,1.2,1.1535,1.16,1498882,0
2016-10-12,1.16,1.17,1.15,1.15,1022911,0
2016-10-13,1.15,1.155,1.1,1.1,2428846,0
2016-10-14,1.12,1.13,1.1,1.12,1697440,0
2016-10-17,1.13,1.14,1.09,1.1,1361724,0
2016-10-18,1.12,1.12,1.05,1.06,1818799,0
2016-10-19,1.07,1.08,1.05,1.08,1075357,0
2016-10-20,1.07,1.1,1.0525,1.07,1262421,0
2016-10-21,1.05,1.075,1.05,1.06,1301265,0
2016-10-24,1.05,1.08,1.05,1.06,1005738,0
2016-10-25,1.05,1.08,0.82,1.05,2834370,0
2016-10-26,1.05,1.07,0.9553,0.96,4812191,0
2016-10-27,0.9799,1.05,0.9502,0.9723,2891895,0
2016-10-28,0.9799,0.9799,0.95,0.9615,984410,0
2016-10-31,0.9541,0.98,0.92,0.9256,1867047,0
2016-11-01,0.93,0.9305,0.86,0.9012,3368708,0
2016-11-02,0.9099,0.9298,0.86,0.8785,3246066,0
2016-11-03,0.8999,0.9093,0.7855,0.8,3972194,0
2016-11-04,0.89,0.8901,0.795,0.8276,6529066,0
2016-11-07,0.8599,0.9392,0.8201,0.92,2498484,0
2016-11-08,0.94,1.01,0.9126,0.99,3480780,0
2016-11-09,0.87,1.08,0.87,1.03,4331011,0
2016-11-10,1.02,1.04,0.82,0.855,17822969,0
2016-11-11,0.88,0.88,0.8128,0.8635,6088327,0
2016-11-14,0.8899,0.8899,0.832,0.8599,2880711,0
2016-11-15,0.84,0.85,0.8028,0.824,2612819,0
2016-11-16,0.8,0.8237,0.7809,0.79,4643760,0
2016-11-17,0.7701,0.94,0.755,0.8659,9569007,0
2016-11-18,0.86,0.88,0.8241,0.8405,3274453,0
2016-11-21,0.8499,0.865,0.8154,0.8324,1845734,0
2016-11-22,0.84,0.85,0.81,0.8394,2525926,0
2016-11-23,0.8699,0.8699,0.8118,0.8266,2217537,0
2016-11-25,0.8337,0.8627,0.8208,0.8551,1054660,0
2016-11-28,0.89,0.89,0.82,0.8322,1921249,0
2016-11-29,0.8399,0.84,0.8241,0.8241,1148463,0
2016-11-30,0.8299,0.84,0.7827,0.79,2251618,0
2016-12-01,0.8,0.83,0.7336,0.7707,3168830,0
2016-12-02,0.7701,0.8232,0.7665,0.81,1844448,0
2016-12-05,0.82,0.84,0.7994,0.84,2055614,0
2016-12-06,0.8472,0.8718,0.8395,0.85,2630941,0
2016-12-07,0.8599,0.87,0.8391,0.8432,1955678,0
2016-12-08,0.8699,0.87,0.8271,0.8519,2888009,0
2016-12-09,0.8501,0.8706,0.8398,0.858,2698620,0
2016-12-12,0.8599,0.87905,0.8363,0.8421,3297724,0
2016-12-13,0.83,0.93,0.83,0.8899,6599943,0
2016-12-14,0.9,0.9537,0.87,0.9432,6672526,0
2016-12-15,0.97,0.97,0.8795,0.94,3424794,0
2016-12-16,0.96,1.13,0.91,1.05,25986798,0
2016-12-19,1.32,1.6,1.25,1.35,37858292,0
2016-12-20,1.35,1.47,1.26,1.43,15231426,0
2016-12-21,1.44,1.55,1.42,1.47,11845865,0
2016-12-22,1.79,2,1.7,1.81,41475936,0
2016-12-23,2,2.21,1.78,1.84,25370390,0
2016-12-27,1.7,1.72,1.53,1.6,14425144,0
2016-12-28,1.6,1.69,1.52,1.61,9005755,0
2016-12-29,1.64,1.64,1.49,1.53,8206786,0
2016-12-30,1.55,1.62,1.5,1.58,8576266,0
2017-01-03,1.64,1.86,1.61,1.77,16594691,0
2017-01-04,1.81,1.84,1.69,1.71,12165877,0
2017-01-05,1.71,1.7397,1.5201,1.57,10520443,0
2017-01-06,1.75,1.79,1.59,1.71,28440511,0
2017-01-09,1.7,1.7,1.59,1.61,11834854,0
2017-01-10,1.61,1.62,1.5,1.6,8556890,0
2017-01-11,1.59,1.59,1.51,1.53,4314033,0
2017-01-12,1.59,1.61,1.41,1.43,7717308,0
2017-01-13,1.43,1.54,1.4,1.52,10215290,0
2017-01-17,1.52,1.52,1.4,1.45,9436563,0
2017-01-18,1.45,1.45,1.36,1.41,5494507,0
2017-01-19,1.4,1.48,1.36,1.37,8212633,0
2017-01-20,1.38,1.41,1.35,1.38,5180754,0
2017-01-23,1.39,1.455,1.35,1.44,8048669,0
2017-01-24,1.43,1.5,1.36,1.48,14363129,0
2017-01-25,1.5,1.54,1.44,1.45,7104181,0
2017-01-26,1.44,1.47,1.39,1.42,6399805,0
2017-01-27,1.43,1.67,1.43,1.66,18304603,0
2017-01-30,1.6608,1.75,1.54,1.68,18304555,0
2017-01-31,1.73,1.74,1.56,1.58,20311678,0
2017-02-01,1.64,1.64,1.42,1.5,22307951,0
2017-02-02,1.45,1.549,1.45,1.49,5345680,0
2017-02-03,1.5,1.57,1.45,1.57,4478735,0
2017-02-06,1.54,1.59,1.5,1.55,3834926,0
2017-02-07,1.55,1.56,1.42,1.45,8217975,0
2017-02-08,1.42,1.46,1.38,1.4,8142568,0
2017-02-09,1.4,1.45,1.375,1.38,5794299,0
2017-02-10,1.4,1.4285,1.34,1.35,8814456,0
2017-02-13,1.35,1.46,1.35,1.44,3746402,0
2017-02-14,1.41,1.46,1.41,1.46,2790853,0
2017-02-15,1.42,1.52,1.42,1.46,3323098,0
2017-02-16,1.45,1.48,1.4,1.41,2280033,0
2017-02-17,1.43,1.5,1.4,1.42,6655362,0
2017-02-21,1.5,1.5,1.42,1.45,4339170,0
2017-02-22,1.5,1.51,1.42,1.43,3216901,0
2017-02-23,1.42,1.44,1.33,1.36,9308120,0
2017-02-24,1.35,1.5,1.35,1.38,9450438,0
2017-02-27,1.37,1.47,1.37,1.44,3549819,0
2017-02-28,1.46,1.48,1.36,1.37,5742506,0
2017-03-01,1.41,1.43,1.38,1.43,4472116,0
2017-03-02,1.4,1.44,1.4,1.43,2795454,0
2017-03-03,1.44,1.45,1.39,1.45,2549076,0
2017-03-06,1.4,1.495,1.4,1.41,5067282,0
2017-03-07,1.41,1.45,1.39,1.41,3712296,0
2017-03-08,1.41,1.54,1.41,1.41,6140162,0
2017-03-09,1.41,1.46,1.41,1.42,4001256,0
2017-03-10,1.45,1.49,1.41,1.46,5665260,0
2017-03-13,1.45,1.45,1.4,1.4,3848207,0
2017-03-14,1.41,1.42,1.39,1.4,5084440,0
2017-03-15,1.4,1.44,1.39,1.44,3539926,0
2017-03-16,1.44,1.45,1.39,1.42,3500638,0
2017-03-17,1.4,1.57,1.39,1.47,19449871,0
2017-03-20,1.47,1.62,1.47,1.57,11054424,0
2017-03-21,1.58,1.64,1.56,1.61,7012510,0
2017-03-22,1.61,1.68,1.56,1.62,4437742,0
2017-03-23,1.63,1.66,1.59,1.62,3557903,0
2017-03-24,1.62,1.65,1.62,1.64,1807941,0
2017-03-27,1.62,1.67,1.6,1.64,2903477,0
2017-03-28,1.63,1.67,1.59,1.6,2827382,0
2017-03-29,1.58,1.61,1.52,1.6,2621768,0
2017-03-30,1.59,1.65,1.56,1.64,2468630,0
2017-03-31,1.64,1.65,1.59,1.6,2320051,0
2017-04-03,1.6,1.64,1.6,1.64,2108920,0
2017-04-04,1.63,1.66,1.6,1.61,2989823,0
2017-04-05,1.62,1.65,1.58,1.61,3946086,0
2017-04-06,1.6,1.64,1.57,1.64,4230032,0
2017-04-07,1.64,1.64,1.59,1.62,2599501,0
2017-04-10,1.85,1.88,1.62,1.66,15501589,0
2017-04-11,1.7,1.7,1.63,1.69,5447428,0
2017-04-12,1.7,1.73,1.65,1.7,3059718,0
2017-04-13,1.7,1.73,1.68,1.73,2227046,0
2017-04-17,1.75,1.96,1.73,1.9,11295923,0
2017-04-18,1.9,1.94,1.85,1.9,5685833,0
2017-04-19,1.88,1.91,1.88,1.91,4313846,0
2017-04-20,1.91,1.92,1.79,1.85,4403044,0
2017-04-21,1.85,1.86,1.73,1.76,3647769,0
2017-04-24,1.76,1.89,1.76,1.87,4204481,0
2017-04-25,1.9,2.06,1.9,2.04,24838451,0
2017-04-26,2.04,2.04,1.9,1.96,6186084,0
2017-04-27,1.96,2.02,1.91,1.94,5744656,0
2017-04-28,1.95,1.95,1.9,1.91,4204314,0
2017-05-01,1.91,1.95,1.9,1.95,2500932,0
2017-05-02,1.97,1.97,1.86,1.9,3406392,0
2017-05-03,1.93,1.96,1.8,1.8,5316278,0
2017-05-04,1.75,1.85,1.5634,1.69,9748041,0
2017-05-05,1.65,1.78,1.65,1.78,3471007,0
2017-05-08,1.83,2,1.77,1.96,9140188,0
2017-05-09,1.91,1.93,1.81,1.87,4881567,0
2017-05-10,1.86,1.95,1.85,1.92,2925338,0
2017-05-11,1.93,1.95,1.85,1.91,2756317,0
2017-05-12,1.9,2.59,1.9,2.29,43701071,0
2017-05-15,2.3,2.33,2.11,2.23,15144007,0
2017-05-16,2.2,2.51,2.14,2.44,14435048,0
2017-05-17,2.39,2.41,2.18,2.29,14163556,0
2017-05-18,2.27,2.41,2.2303,2.37,7518365,0
2017-05-19,2.47,2.48,2.32,2.33,14148025,0
2017-05-22,2.34,2.37,2.25,2.29,3838845,0
2017-05-23,2.29,2.3,2.22,2.25,3670930,0
2017-05-24,2.21,2.285,2.13,2.25,5080266,0
2017-05-25,2.21,2.32,2.185,2.27,4273398,0
2017-05-26,2.25,2.27,2.16,2.17,4112293,0
2017-05-30,2.25,2.25,2.05,2.05,5395936,0
2017-05-31,2.07,2.09,1.96,1.98,9273586,0
2017-06-01,1.99,2.04,1.97,1.99,4207693,0
2017-06-02,1.97,2.09,1.95,2.06,4258955,0
2017-06-05,2.02,2.08,1.98,2.04,2677921,0
2017-06-06,2,2.15,2,2.11,3930691,0
2017-06-07,2.13,2.21,2.03,2.07,4135363,0
2017-06-08,2.05,2.18,2.05,2.12,3286750,0
2017-06-09,2.09,2.17,2.02,2.04,3869198,0
2017-06-12,2.04,2.15,2.02,2.13,3537176,0
2017-06-13,2.15,2.17,2.12,2.16,2512310,0
2017-06-14,2.15,2.17,2.09,2.12,1941926,0
2017-06-15,2.11,2.15,2.09,2.13,2077730,0
2017-06-16,2.12,2.225,2.08,2.2,9779261,0
2017-06-19,2.18,2.22,2.14,2.18,2826837,0
2017-06-20,2.22,2.25,2.06,2.09,3393318,0
2017-06-21,2.09,2.19,2.09,2.17,2752289,0
2017-06-22,2.18,2.24,2.15,2.19,2921639,0
2017-06-23,2.19,2.29,2.16,2.28,7009321,0
2017-06-26,2.28,2.3,2.12,2.17,4445760,0
2017-06-27,2.16,2.19,2.1,2.1,4129634,0
2017-06-28,2.13,2.17,2.05,2.14,5462429,0
2017-06-29,2.11,2.14,2.04,2.05,2423000,0
2017-06-30,2.07,2.155,2.01,2.13,4144532,0
2017-07-03,2.13,2.17,2.08,2.15,1389287,0
2017-07-05,2.13,2.16,2.1,2.1,1848472,0
2017-07-06,2.1,2.14,2.05,2.08,2939141,0
2017-07-07,2.06,2.06,1.91,2.02,7121978,0
2017-07-10,2.1,2.2,2.03,2.18,6835993,0
2017-07-11,2.18,2.21,2.11,2.13,5897371,0
2017-07-12,2.15,2.17,2.125,2.15,1766656,0
2017-07-13,2.13,2.16,2.09,2.15,1500521,0
2017-07-14,2.16,2.16,2.09,2.15,2467605,0
2017-07-17,2.13,2.18,2.11,2.17,2449041,0
2017-07-18,2.17,2.17,2.08,2.09,2264542,0
2017-07-19,2.09,2.09,2.03,2.06,1644263,0
2017-07-20,2.06,2.11,2.03,2.1,1364967,0
2017-07-21,2.15,2.15,2.02,2.03,2475728,0
2017-07-24,2.05,2.06,1.93,2,4124299,0
2017-07-25,2,2.01,1.95,1.97,2580351,0
2017-07-26,2.01,2.07,1.98,2.03,2189804,0
2017-07-27,2.05,2.07,1.92,1.94,2829228,0
2017-07-28,1.94,1.9559,1.88,1.88,2814406,0
2017-07-31,1.9,1.9,1.85,1.85,2604701,0
2017-08-01,1.87,1.88,1.85,1.87,1474757,0
2017-08-02,1.85,1.9,1.85,1.89,1942600,0
2017-08-03,1.9,2.03,1.86,1.96,3070243,0
2017-08-04,1.89,1.97,1.87,1.94,2476335,0
2017-08-07,1.91,2.035,1.9,2,2858921,0
2017-08-08,1.99,2.08,1.97,2.04,5090765,0
2017-08-09,1.99,2.04,1.95,2,4052292,0
2017-08-10,1.96,2.03,1.94,1.96,2999663,0
2017-08-11,1.91,2,1.91,1.99,1071025,0
2017-08-14,1.96,2,1.94,1.99,2023675,0
2017-08-15,1.97,2,1.95,2,889303,0
2017-08-16,1.99,2.03,1.98,1.99,1089195,0
2017-08-17,1.97,1.99,1.92,1.93,1827974,0
2017-08-18,1.88,1.97,1.87,1.91,1955784,0
2017-08-21,1.89,1.96,1.88,1.92,1115103,0
2017-08-22,1.92,1.95,1.9,1.92,1603698,0
2017-08-23,1.9,1.99,1.9,1.99,2133711,0
2017-08-24,1.97,2.05,1.97,2.03,2562010,0
2017-08-25,2.02,2.05,1.99,2.01,2144876,0
2017-08-28,2.01,2.035,1.94,1.94,1347588,0
2017-08-29,1.95,1.99,1.92,1.96,1746369,0
2017-08-30,1.94,1.96,1.92,1.95,1205487,0
2017-08-31,1.96,1.9816,1.92,1.92,1450840,0
2017-09-01,1.92,2,1.91,2,1361682,0
2017-09-05,1.99,2.03,1.95,1.98,1748009,0
2017-09-06,1.98,2.04,1.9,1.9,3678331,0
2017-09-07,1.93,1.95,1.75,1.78,5096641,0
2017-09-08,1.78,1.8,1.62,1.63,9608577,0
2017-09-11,1.63,1.65,1.55,1.6,6536445,0
2017-09-12,1.62,1.69,1.61,1.68,3323321,0
2017-09-13,1.68,1.78,1.68,1.77,2482263,0
2017-09-14,1.76,1.79,1.73,1.78,2008027,0
2017-09-15,1.82,1.84,1.74,1.82,5903127,0
2017-09-18,1.79,1.845,1.78,1.78,1889522,0
2017-09-19,1.77,1.79,1.71,1.77,1818407,0
2017-09-20,1.76,1.81,1.74,1.8,1204282,0
2017-09-21,1.79,1.82,1.76,1.79,668291,0
2017-09-22,1.78,1.82,1.77,1.77,1453600,0
2017-09-25,1.79,1.79,1.71,1.72,990243,0
2017-09-26,1.74,1.76,1.64,1.64,1711052,0
2017-09-27,1.66,1.75,1.65,1.72,1523793,0
2017-09-28,1.73,1.7355,1.65,1.65,1815822,0
2017-09-29,1.66,1.7,1.62,1.63,2620264,0
2017-10-02,1.65,1.71,1.645,1.68,2445795,0
2017-10-03,1.69,1.81,1.66,1.81,3360897,0
2017-10-04,1.79,1.89,1.79,1.87,4824886,0
2017-10-05,1.65,1.82,1.65,1.66,8596697,0
2017-10-06,1.65,1.73,1.58,1.7,29135613,0
2017-10-09,1.72,1.72,1.6,1.62,4928720,0
2017-10-10,1.63,1.63,1.55,1.62,8938271,0
2017-10-11,1.6,1.61,1.54,1.55,4493860,0
2017-10-12,1.54,1.5799,1.5,1.57,3353290,0
2017-10-13,1.58,1.58,1.52,1.55,3229331,0
2017-10-16,1.6,1.64,1.58,1.63,3745070,0
2017-10-17,1.62,1.66,1.58,1.61,2766237,0
2017-10-18,1.62,1.635,1.58,1.59,2084144,0
2017-10-19,1.57,1.62,1.56,1.59,1639026,0
2017-10-20,1.62,1.63,1.55,1.55,7773801,0
2017-10-23,1.55,1.59,1.53,1.58,3610039,0
2017-10-24,1.6,1.6,1.54,1.54,2137931,0
2017-10-25,1.53,1.59,1.53,1.58,2660917,0
2017-10-26,1.6,1.65,1.57,1.63,3730614,0
2017-10-27,1.62,1.65,1.59,1.65,3589117,0
2017-10-30,1.65,1.65,1.53,1.55,3465320,0
2017-10-31,1.54,1.63,1.54,1.61,3980044,0
2017-11-01,1.63,1.66,1.58,1.66,4483352,0
2017-11-02,1.67,1.67,1.55,1.62,8147065,0
2017-11-03,1.64,1.69,1.56,1.69,5327220,0
2017-11-06,1.66,1.68,1.62,1.67,1697309,0
2017-11-07,1.66,1.67,1.6199,1.64,2754153,0
2017-11-08,1.62,1.67,1.59,1.61,2010021,0
2017-11-09,1.61,1.63,1.57,1.59,2567197,0
2017-11-10,1.6,1.62,1.58,1.59,2097272,0
