Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.18,4.27,4.17,4.24,241213,0
2005-02-28,4.24,4.24,3.98,4.07,497491,0
2005-03-01,4.09,4.18,4.07,4.11,542005,0
2005-03-02,4.13,4.13,4.04,4.05,308119,0
2005-03-03,4.08,4.09,3.98,4.07,244537,0
2005-03-04,4.11,4.14,3.97,4.01,1185923,0
2005-03-07,4.01,4.04,3.97,4.01,1025194,0
2005-03-08,4.02,4.05,3.98,3.99,693382,0
2005-03-09,3.99,4.01,3.89,3.96,384163,0
2005-03-10,3.96,3.98,3.89,3.95,251239,0
2005-03-11,3.99,4.07,3.94,4.02,1896063,0
2005-03-14,3.97,4.01,3.97,3.98,180163,0
2005-03-15,4.01,4.03,3.99,4,261116,0
2005-03-16,3.98,4.09,3.95,4.03,344423,0
2005-03-17,4.03,4.07,3.98,3.98,194685,0
2005-03-18,4.05,4.05,3.95,3.95,577477,0
2005-03-21,3.97,3.98,3.93,3.98,133756,0
2005-03-22,3.95,3.98,3.94,3.98,165831,0
2005-03-23,3.95,3.99,3.91,3.93,194214,0
2005-03-24,3.95,4.02,3.95,3.98,240359,0
2005-03-28,4.01,4.04,3.97,4,164361,0
2005-03-29,3.98,4.05,3.94,4.05,379823,0
2005-03-30,4.06,4.1,4.01,4.1,215564,0
2005-03-31,4.11,4.11,4.01,4.09,367253,0
2005-04-01,4.11,4.15,4.06,4.07,578999,0
2005-04-04,4.05,4.23,4.05,4.17,407660,0
2005-04-05,4.19,4.21,4.13,4.18,280853,0
2005-04-06,4.21,4.27,4.14,4.25,406588,0
2005-04-07,4.25,4.46,4.25,4.42,584693,0
2005-04-08,4.42,4.48,4.38,4.4,444492,0
2005-04-11,4.38,4.41,4.27,4.34,395924,0
2005-04-12,4.32,4.45,4.28,4.42,183905,0
2005-04-13,4.4,4.42,4.28,4.35,122400,0
2005-04-14,4.31,4.36,4.21,4.26,219448,0
2005-04-15,4.24,4.28,4.22,4.22,306398,0
2005-04-18,4.18,4.25,4.05,4.17,405292,0
2005-04-19,4.15,4.23,4.07,4.09,304266,0
2005-04-20,4.08,4.13,4.03,4.07,299679,0
2005-04-21,4.12,4.21,4.09,4.17,235180,0
2005-04-22,4.16,4.16,4.03,4.07,399656,0
2005-04-25,4.07,4.15,4.07,4.11,210355,0
2005-04-26,4.08,4.23,4.05,4.15,450903,0
2005-04-27,4,4,3.38,3.52,1399025,0
2005-04-28,3.48,3.58,3.4,3.51,599273,0
2005-04-29,3.45,3.53,3.3,3.52,1104839,0
2005-05-02,3.47,3.5,3.46,3.46,527778,0
2005-05-03,3.48,3.51,3.44,3.48,413557,0
2005-05-04,3.47,3.54,3.47,3.49,270031,0
2005-05-05,3.48,3.51,3.46,3.51,362977,0
2005-05-06,3.47,3.54,3.47,3.49,244750,0
2005-05-09,3.49,3.55,3.48,3.52,272748,0
2005-05-10,3.51,3.55,3.48,3.49,137015,0
2005-05-11,3.48,3.55,3.48,3.53,238914,0
2005-05-12,3.56,3.6,3.49,3.58,1008652,0
2005-05-13,3.55,3.59,3.55,3.55,438359,0
2005-05-16,3.55,3.68,3.53,3.66,567793,0
2005-05-17,3.65,3.84,3.61,3.79,388492,0
2005-05-18,3.81,3.85,3.71,3.81,1084169,0
2005-05-19,3.84,3.84,3.72,3.76,894707,0
2005-05-20,3.71,3.77,3.65,3.72,142942,0
2005-05-23,3.69,3.79,3.69,3.74,397369,0
2005-05-24,3.67,4.18,3.67,4.04,894665,0
2005-05-25,4.05,4.11,4.01,4.08,454927,0
2005-05-26,4.07,4.2,4.03,4.15,279081,0
2005-05-27,4.19,4.21,4.14,4.17,231474,0
2005-05-31,4.18,4.21,4.07,4.13,281001,0
2005-06-01,4.13,4.21,4.09,4.21,239252,0
2005-06-02,4.18,4.19,4.11,4.17,293022,0
2005-06-03,4.18,4.18,3.96,4,322812,0
2005-06-06,3.99,4.08,3.91,4.02,200986,0
2005-06-07,4.01,4.08,3.93,3.97,699076,0
2005-06-08,3.96,3.97,3.88,3.88,265202,0
2005-06-09,3.86,3.97,3.74,3.93,205886,0
2005-06-10,3.97,4.04,3.95,4.01,327335,0
2005-06-13,4.05,4.05,3.94,3.97,459892,0
2005-06-14,3.98,4.02,3.91,3.97,535648,0
2005-06-15,3.96,3.98,3.87,3.93,371224,0
2005-06-16,3.91,3.97,3.91,3.97,197358,0
2005-06-17,3.92,4.07,3.92,4.03,439889,0
2005-06-20,4.03,4.05,3.93,3.96,212992,0
2005-06-21,3.97,4.06,3.97,4.06,211725,0
2005-06-22,4.08,4.11,4.01,4.07,153093,0
2005-06-23,4.05,4.07,3.96,3.99,149182,0
2005-06-24,3.99,4.01,3.85,3.99,1539108,0
2005-06-27,3.95,4.02,3.93,4.01,300969,0
2005-06-28,4.01,4.04,3.95,4.03,357984,0
2005-06-29,4.03,4.14,4.01,4.09,181326,0
2005-06-30,4.11,4.38,4.04,4.05,434540,0
2005-07-01,4.11,4.15,4.01,4.08,202006,0
2005-07-05,4.06,4.11,4.01,4.11,342132,0
2005-07-06,4.07,4.11,3.99,4,255773,0
2005-07-07,3.97,4.05,3.97,4.02,208371,0
2005-07-08,4.01,4.13,4,4.11,248576,0
2005-07-11,4.11,4.28,4.11,4.26,440002,0
2005-07-12,4.27,4.32,4.18,4.27,305305,0
2005-07-13,4.27,4.29,4.19,4.25,243756,0
2005-07-14,4.31,4.33,4.15,4.19,190811,0
2005-07-15,4.13,4.22,4.07,4.15,176198,0
2005-07-18,4.13,4.21,4.05,4.13,279563,0
2005-07-19,4.13,4.31,4.13,4.28,224305,0
2005-07-20,4.23,4.28,4.2,4.27,108889,0
2005-07-21,4.24,4.34,4.12,4.23,168735,0
2005-07-22,4.22,4.25,4.09,4.19,369829,0
2005-07-25,4.13,4.21,4.05,4.09,379840,0
2005-07-26,4.05,4.11,4.05,4.07,562273,0
2005-07-27,4.11,4.18,3.83,3.88,1148790,0
2005-07-28,3.81,3.87,3.61,3.85,1375604,0
2005-07-29,3.87,3.95,3.81,3.84,234625,0
2005-08-01,3.83,3.88,3.71,3.76,489126,0
2005-08-02,3.75,3.88,3.74,3.79,562501,0
2005-08-03,3.78,3.81,3.67,3.69,720655,0
2005-08-04,3.69,3.69,3.46,3.55,2423038,0
2005-08-05,3.6,3.6,3.51,3.53,384836,0
2005-08-08,3.54,3.57,3.52,3.53,477223,0
2005-08-09,3.53,3.61,3.49,3.54,866783,0
2005-08-10,3.61,3.61,3.49,3.53,339113,0
2005-08-11,3.49,3.55,3.49,3.55,328446,0
2005-08-12,3.54,3.54,3.41,3.52,239000,0
2005-08-15,3.54,3.57,3.49,3.55,235070,0
2005-08-16,3.51,3.57,3.42,3.43,302275,0
2005-08-17,3.44,3.51,3.41,3.45,332293,0
2005-08-18,3.44,3.53,3.42,3.49,359440,0
2005-08-19,3.51,3.53,3.48,3.51,161949,0
2005-08-22,3.55,3.63,3.46,3.59,262323,0
2005-08-23,3.57,3.63,3.55,3.58,302781,0
2005-08-24,3.59,3.67,3.51,3.61,302541,0
2005-08-25,3.65,3.73,3.59,3.72,274772,0
2005-08-26,3.63,3.75,3.56,3.59,257789,0
2005-08-29,3.55,3.66,3.52,3.65,137339,0
2005-08-30,3.62,3.63,3.56,3.61,124473,0
2005-08-31,3.55,3.73,3.55,3.73,246511,0
2005-09-01,3.71,3.74,3.61,3.69,152830,0
2005-09-02,3.68,3.68,3.6,3.63,60508,0
2005-09-06,3.66,3.69,3.6,3.69,129666,0
2005-09-07,3.69,3.69,3.58,3.63,155503,0
2005-09-08,3.64,3.64,3.56,3.58,195660,0
2005-09-09,3.58,3.63,3.55,3.59,368464,0
2005-09-12,3.59,3.65,3.58,3.65,193730,0
2005-09-13,3.62,3.63,3.53,3.61,230213,0
2005-09-14,3.61,3.62,3.49,3.52,325457,0
2005-09-15,3.55,3.55,3.47,3.48,360982,0
2005-09-16,3.52,3.52,3.42,3.45,653504,0
2005-09-19,3.46,3.54,3.45,3.49,218826,0
2005-09-20,3.49,3.58,3.49,3.54,205912,0
2005-09-21,3.51,3.56,3.44,3.49,287802,0
2005-09-22,3.51,3.51,3.38,3.4,949088,0
2005-09-23,3.41,3.58,3.34,3.58,331851,0
2005-09-26,3.58,3.65,3.51,3.65,221162,0
2005-09-27,3.67,3.67,3.55,3.57,112525,0
2005-09-28,3.56,3.56,3.46,3.5,237181,0
2005-09-29,3.47,3.57,3.47,3.55,197769,0
2005-09-30,3.55,3.6,3.55,3.6,64912,0
2005-10-03,3.61,3.75,3.61,3.65,218573,0
2005-10-04,3.63,3.88,3.63,3.77,373459,0
2005-10-05,3.79,3.79,3.65,3.71,415757,0
2005-10-06,3.71,3.85,3.64,3.75,312078,0
2005-10-07,3.79,3.94,3.75,3.85,321508,0
2005-10-10,3.95,3.95,3.79,3.89,393691,0
2005-10-11,3.87,3.89,3.7,3.71,277380,0
2005-10-12,3.68,3.73,3.61,3.71,240488,0
2005-10-13,3.69,3.75,3.61,3.71,362184,0
2005-10-14,3.75,3.77,3.63,3.68,143969,0
2005-10-17,3.67,3.68,3.53,3.67,219346,0
2005-10-18,3.67,3.7,3.56,3.58,164576,0
2005-10-19,3.56,3.69,3.52,3.68,179275,0
2005-10-20,3.67,3.68,3.55,3.61,82368,0
2005-10-21,3.58,3.63,3.51,3.56,252034,0
2005-10-24,3.55,3.67,3.55,3.67,134189,0
2005-10-25,3.61,3.72,3.58,3.71,126087,0
2005-10-26,3.68,3.75,3.61,3.63,216129,0
2005-10-27,3.61,3.68,3.59,3.63,188180,0
2005-10-28,3.68,3.68,3.55,3.59,174183,0
2005-10-31,3.63,3.81,3.63,3.68,499417,0
2005-11-01,3.68,3.74,3.65,3.68,554311,0
2005-11-02,3.61,3.83,3.48,3.82,508857,0
2005-11-03,3.88,3.99,3.77,3.91,318552,0
2005-11-04,3.99,4,3.71,3.87,449281,0
2005-11-07,3.68,3.93,3.63,3.89,259761,0
2005-11-08,3.85,4.01,3.79,4.01,474625,0
2005-11-09,4.01,4.08,3.89,3.91,419690,0
2005-11-10,3.91,4.05,3.79,4.03,540161,0
2005-11-11,4.05,4.21,4.04,4.15,511550,0
2005-11-14,4.12,4.21,4.11,4.2,297319,0
2005-11-15,4.16,4.25,4.05,4.1,335797,0
2005-11-16,4.11,4.17,4.04,4.14,275491,0
2005-11-17,4.19,4.2,4.1,4.19,333575,0
2005-11-18,4.23,4.31,4.13,4.29,403026,0
2005-11-21,4.35,4.48,4.31,4.45,682824,0
2005-11-22,4.42,4.48,4.32,4.43,319187,0
2005-11-23,4.4,4.42,4.34,4.38,198162,0
2005-11-25,4.37,4.42,4.28,4.37,79175,0
2005-11-28,4.31,4.31,4.16,4.23,416975,0
2005-11-29,4.2,4.31,4.2,4.29,347398,0
2005-11-30,4.29,4.62,4.18,4.49,944294,0
2005-12-01,4.58,4.68,4.35,4.51,361740,0
2005-12-02,4.52,4.54,4.45,4.53,332695,0
2005-12-05,4.54,4.56,4.45,4.48,200540,0
2005-12-06,4.48,4.62,4.48,4.6,218537,0
2005-12-07,4.66,4.68,4.56,4.6,242879,0
2005-12-08,4.59,4.71,4.59,4.67,215260,0
2005-12-09,4.68,4.69,4.65,4.68,271146,0
2005-12-12,4.63,4.82,4.53,4.58,807870,0
2005-12-13,4.56,4.62,4.5,4.54,406739,0
2005-12-14,4.52,4.62,4.52,4.54,136897,0
2005-12-15,4.53,4.57,4.43,4.52,196787,0
2005-12-16,4.54,4.57,4.39,4.42,491052,0
2005-12-19,4.42,4.46,4.3,4.32,222808,0
2005-12-20,4.31,4.34,4.17,4.29,372058,0
2005-12-21,4.33,4.42,4.22,4.29,388765,0
2005-12-22,4.28,4.39,4.28,4.33,467358,0
2005-12-23,4.39,4.67,4.39,4.6,486795,0
2005-12-27,4.62,4.7,4.5,4.52,343199,0
2005-12-28,4.5,4.6,4.48,4.52,303618,0
2005-12-29,4.52,4.57,4.5,4.52,169559,0
2005-12-30,4.48,4.52,4.35,4.39,300711,0
2006-01-03,4.37,4.6,4.28,4.56,347150,0
2006-01-04,4.59,4.6,4.45,4.57,430341,0
2006-01-05,4.56,4.62,4.53,4.57,303770,0
2006-01-06,4.57,4.61,4.54,4.6,227687,0
2006-01-09,4.62,4.66,4.6,4.64,378231,0
2006-01-10,4.58,4.68,4.58,4.67,354727,0
2006-01-11,4.68,4.75,4.66,4.74,489271,0
2006-01-12,4.72,4.72,4.65,4.68,434608,0
2006-01-13,4.82,4.84,4.72,4.81,570843,0
2006-01-17,4.82,4.85,4.78,4.8,380871,0
2006-01-18,4.83,5,4.75,4.94,524806,0
2006-01-19,4.98,5.14,4.95,5.08,610608,0
2006-01-20,5.12,5.12,4.92,4.96,323582,0
2006-01-23,4.97,5.18,4.91,5.16,491259,0
2006-01-24,5.22,5.23,5.14,5.14,430811,0
2006-01-25,5.15,5.17,5.1,5.13,253889,0
2006-01-26,5.18,5.18,5.04,5.13,305721,0
2006-01-27,5.14,5.19,5.06,5.1,309954,0
2006-01-30,5.11,5.3,5.08,5.19,333980,0
2006-01-31,5.22,5.26,5.15,5.21,342663,0
2006-02-01,5.21,5.27,5.06,5.14,482329,0
2006-02-02,5.16,5.18,5,5.12,383320,0
2006-02-03,5.14,5.14,4.9,4.97,318105,0
2006-02-06,4.98,5.03,4.82,4.92,342949,0
2006-02-07,4.97,5.21,4.85,4.95,726947,0
2006-02-08,4.68,4.99,4.35,4.97,1055548,0
2006-02-09,4.96,5.14,4.78,5.1,406751,0
2006-02-10,5.16,5.22,5.08,5.19,371770,0
2006-02-13,5.15,5.35,5.15,5.26,415856,0
2006-02-14,5.25,5.35,5.2,5.24,282304,0
2006-02-15,5.21,5.3,5.17,5.2,247512,0
2006-02-16,5.22,5.32,5.18,5.21,246936,0
2006-02-17,5.24,5.24,5.1,5.18,163769,0
2006-02-21,5.12,5.17,4.91,4.98,414636,0
2006-02-22,4.97,5.04,4.89,4.91,586869,0
2006-02-23,4.81,4.89,4.8,4.82,697893,0
2006-02-24,4.79,4.88,4.76,4.78,931601,0
2006-02-27,4.78,4.86,4.68,4.79,1259002,0
2006-02-28,4.78,4.96,4.75,4.94,635688,0
2006-03-01,4.98,5.18,4.96,5.18,481742,0
2006-03-02,5.14,5.2,5.02,5.12,418787,0
2006-03-03,5.12,5.18,5,5.04,336501,0
2006-03-06,5.07,5.16,5.02,5.1,458527,0
2006-03-07,5.1,5.12,4.97,5.01,177508,0
2006-03-08,5.04,5.05,4.9,5.04,237076,0
2006-03-09,5.04,5.15,4.96,4.98,280959,0
2006-03-10,4.98,5.03,4.92,4.97,173065,0
2006-03-13,5.02,5.17,4.95,5.08,342402,0
2006-03-14,5.03,5.21,4.84,5.18,399381,0
2006-03-15,5.18,5.2,5.04,5.1,451581,0
2006-03-16,5.08,5.19,5,5.06,289908,0
2006-03-17,5.08,5.08,4.94,4.97,958244,0
2006-03-20,4.95,5.01,4.88,4.95,472811,0
2006-03-21,4.93,4.98,4.8,4.86,356162,0
2006-03-22,4.85,4.92,4.74,4.82,299600,0
2006-03-23,4.83,4.93,4.77,4.91,221223,0
2006-03-24,4.9,4.94,4.78,4.94,242637,0
2006-03-27,4.91,4.96,4.83,4.91,432659,0
2006-03-28,4.88,4.94,4.84,4.88,185574,0
2006-03-29,4.86,5,4.86,4.94,194284,0
2006-03-30,4.93,5,4.89,4.94,235142,0
2006-03-31,4.96,5.36,4.93,5.36,1036314,0
2006-04-03,5.38,5.59,5.38,5.47,898320,0
2006-04-04,5.47,5.52,5.34,5.41,430969,0
2006-04-05,5.4,5.44,5.27,5.3,441017,0
2006-04-06,5.26,5.36,5.18,5.31,291366,0
2006-04-07,5.36,5.42,5.26,5.29,360324,0
2006-04-10,5.28,5.35,5.26,5.3,173668,0
2006-04-11,5.34,5.34,5.2,5.2,328739,0
2006-04-12,5.18,5.22,4.96,5.13,356697,0
2006-04-13,5.13,5.32,5.09,5.2,338208,0
2006-04-17,5.15,5.27,5.14,5.21,324366,0
2006-04-18,5.26,5.35,5.19,5.35,433299,0
2006-04-19,5.36,5.49,5.27,5.48,406523,0
2006-04-20,5.49,5.49,5.24,5.32,308760,0
2006-04-21,5.35,5.36,5.25,5.32,329497,0
2006-04-24,5.3,5.35,5.3,5.32,378258,0
2006-04-25,5.31,5.38,5.31,5.37,333046,0
2006-04-26,5.38,5.53,5.38,5.49,491949,0
2006-04-27,5.42,5.6,5.41,5.52,384910,0
2006-04-28,5.47,5.7,5.45,5.57,825715,0
2006-05-01,5.55,5.6,5.36,5.38,313899,0
2006-05-02,5.41,5.53,5.38,5.46,327114,0
2006-05-03,5.49,5.59,5.46,5.57,215138,0
2006-05-04,5.59,5.62,5.55,5.56,126882,0
2006-05-05,5.55,5.6,5.46,5.48,229002,0
2006-05-08,5.51,5.51,5.2,5.23,509668,0
2006-05-09,5.14,5.3,5.1,5.14,529527,0
2006-05-10,4.66,4.68,4.09,4.35,2319381,0
2006-05-11,4.35,4.35,4.13,4.17,876408,0
2006-05-12,3.96,4.19,3.93,4.17,967099,0
2006-05-15,4.17,4.21,4.05,4.17,910095,0
2006-05-16,4.15,4.28,4.15,4.24,700514,0
2006-05-17,4.22,4.32,4.12,4.17,650964,0
2006-05-18,4.16,4.27,4.16,4.25,590315,0
2006-05-19,4.25,4.31,4.06,4.25,480715,0
2006-05-22,4.24,4.27,4.07,4.21,530992,0
2006-05-23,4.19,4.25,4.07,4.1,435826,0
2006-05-24,4.08,4.25,4.06,4.19,641782,0
2006-05-25,4.13,4.27,4.13,4.25,327142,0
2006-05-26,4.26,4.33,4.21,4.3,224501,0
2006-05-30,4.23,4.38,4.15,4.19,478446,0
2006-05-31,4.19,4.29,4.15,4.25,527621,0
2006-06-01,4.25,4.48,4.21,4.46,249054,0
2006-06-02,4.7,4.72,4.46,4.52,532379,0
2006-06-05,4.54,4.54,4.19,4.21,544896,0
2006-06-06,4.19,4.29,4.15,4.17,361488,0
2006-06-07,4.17,4.22,4.05,4.08,593137,0
2006-06-08,4.11,4.11,3.87,3.93,625544,0
2006-06-09,3.97,4.03,3.92,3.99,484335,0
2006-06-12,4.01,4.01,3.74,3.78,642490,0
2006-06-13,3.81,3.91,3.65,3.69,657789,0
2006-06-14,3.7,3.83,3.64,3.75,347878,0
2006-06-15,3.8,3.89,3.77,3.85,336284,0
2006-06-16,3.83,3.83,3.63,3.73,1314683,0
2006-06-19,3.75,3.79,3.72,3.75,540946,0
2006-06-20,3.73,3.74,3.53,3.55,925732,0
2006-06-21,3.53,3.72,3.51,3.58,423169,0
2006-06-22,3.59,3.61,3.5,3.51,421416,0
2006-06-23,3.51,3.6,3.51,3.51,997385,0
2006-06-26,3.53,3.65,3.45,3.63,619455,0
2006-06-27,3.62,3.65,3.44,3.5,675875,0
2006-06-28,3.49,3.52,3.42,3.48,1129792,0
2006-06-29,3.52,3.68,3.51,3.68,529542,0
2006-06-30,3.7,3.83,3.67,3.75,1473314,0
2006-07-03,3.79,3.84,3.68,3.75,156715,0
2006-07-05,3.74,3.85,3.57,3.67,875159,0
2006-07-06,3.71,3.75,3.59,3.63,269682,0
2006-07-07,3.61,3.62,3.47,3.49,425625,0
2006-07-10,3.51,3.54,3.38,3.38,531421,0
2006-07-11,3.37,3.44,3.29,3.42,675689,0
2006-07-12,3.42,3.42,3.29,3.34,331878,0
2006-07-13,3.31,3.34,3.12,3.2,432450,0
2006-07-14,3.21,3.3,3.12,3.25,368118,0
2006-07-17,3.22,3.28,3.09,3.1,409575,0
2006-07-18,3.13,3.24,3.11,3.23,309928,0
2006-07-19,3.26,3.37,3.24,3.35,737874,0
2006-07-20,3.34,3.38,3.14,3.16,453365,0
2006-07-21,3.17,3.19,3.08,3.16,412337,0
2006-07-24,3.18,3.28,3.16,3.26,277165,0
2006-07-25,3.28,3.44,3.23,3.37,479341,0
2006-07-26,3.36,3.41,3.28,3.4,339918,0
2006-07-27,3.4,3.44,3.28,3.32,267166,0
2006-07-28,3.32,3.46,3.3,3.36,441102,0
2006-07-31,3.37,3.42,3.36,3.4,342123,0
2006-08-01,3.36,3.44,3.2,3.2,425035,0
2006-08-02,3.23,3.37,3.15,3.34,1132334,0
2006-08-03,3.34,3.44,3.18,3.44,378978,0
2006-08-04,3.51,3.58,3.24,3.36,833353,0
2006-08-07,3.34,3.41,3.21,3.37,708417,0
2006-08-08,3.38,3.47,3.21,3.21,441914,0
2006-08-09,3.08,3.16,2.8,2.82,1377578,0
2006-08-10,2.78,3.01,2.78,3,445666,0
2006-08-11,2.98,3,2.85,2.86,288759,0
2006-08-14,2.86,2.95,2.86,2.89,352583,0
2006-08-15,2.94,3.06,2.94,3.04,504198,0
2006-08-16,3.05,3.17,2.99,3.13,551891,0
2006-08-17,3.14,3.14,3,3.03,316887,0
2006-08-18,3.04,3.05,2.94,2.97,737936,0
2006-08-21,2.95,3.02,2.92,2.92,456207,0
2006-08-22,2.92,2.94,2.86,2.86,490554,0
2006-08-23,2.88,2.94,2.8,2.81,524191,0
2006-08-24,2.81,2.88,2.8,2.85,645632,0
2006-08-25,2.84,2.88,2.82,2.86,338010,0
2006-08-28,2.88,2.94,2.86,2.92,416738,0
2006-08-29,2.99,3.04,2.92,3,750008,0
2006-08-30,3.01,3.04,3,3.02,341271,0
2006-08-31,3.05,3.08,3,3.05,455566,0
2006-09-01,3.08,3.11,3.02,3.04,235563,0
2006-09-05,3.05,3.06,2.96,3.06,223796,0
2006-09-06,3.04,3.04,2.95,3.02,291556,0
2006-09-07,2.99,3.04,2.94,2.94,988643,0
2006-09-08,2.95,3,2.91,2.98,443287,0
2006-09-11,2.96,3.01,2.95,3,233985,0
2006-09-12,3.07,3.18,3.02,3.18,426472,0
2006-09-13,3.19,3.3,3.1,3.28,679602,0
2006-09-14,3.26,3.28,3.21,3.25,267574,0
2006-09-15,3.28,3.28,3.2,3.24,542339,0
2006-09-18,3.22,3.27,3.15,3.2,496036,0
2006-09-19,3.22,3.24,3.08,3.22,372630,0
2006-09-20,3.25,3.28,3.19,3.28,372271,0
2006-09-21,3.3,3.31,3.18,3.24,172109,0
2006-09-22,3.21,3.24,3.14,3.19,291627,0
2006-09-25,3.19,3.28,3.17,3.28,547304,0
2006-09-26,3.29,3.32,3.18,3.24,269071,0
2006-09-27,3.22,3.27,3.19,3.22,220832,0
2006-09-28,3.24,3.26,3.11,3.16,622546,0
2006-09-29,3.18,3.21,3.1,3.13,422182,0
2006-10-02,3.16,3.16,2.97,3.11,756183,0
2006-10-03,3.08,3.08,2.9,2.94,1037201,0
2006-10-04,2.93,2.95,2.84,2.9,636035,0
2006-10-05,2.91,3,2.88,2.97,2382378,0
2006-10-06,2.91,3.23,2.91,3.22,1994514,0
2006-10-09,3.24,3.3,3.11,3.28,1064309,0
2006-10-10,3.28,3.41,3.21,3.37,633068,0
2006-10-11,3.37,3.37,3.26,3.33,316504,0
2006-10-12,3.34,3.48,3.34,3.47,620898,0
2006-10-13,3.53,3.53,3.37,3.42,494013,0
2006-10-16,3.44,3.6,3.41,3.57,500396,0
2006-10-17,3.55,3.63,3.42,3.45,543219,0
2006-10-18,3.49,3.54,3.43,3.53,336180,0
2006-10-19,3.51,3.72,3.51,3.59,518043,0
2006-10-20,3.61,3.61,3.48,3.55,307644,0
2006-10-23,3.52,3.58,3.49,3.56,305425,0
2006-10-24,3.55,3.56,3.46,3.55,314442,0
2006-10-25,3.51,3.62,3.46,3.61,337663,0
2006-10-26,3.64,3.68,3.55,3.63,384330,0
2006-10-27,3.61,3.67,3.49,3.51,314898,0
2006-10-30,3.47,3.58,3.45,3.58,368302,0
2006-10-31,3.57,3.61,3.49,3.57,464172,0
2006-11-01,3.57,3.6,3.51,3.54,444461,0
2006-11-02,3.47,3.6,3.38,3.49,624286,0
2006-11-03,3.41,3.57,3.36,3.48,557419,0
2006-11-06,3.49,3.51,3.28,3.4,975297,0
2006-11-07,3.4,3.5,3.33,3.48,799051,0
2006-11-08,3.44,3.55,3.38,3.55,277442,0
2006-11-09,3.54,3.6,3.48,3.56,357572,0
2006-11-10,3.55,3.71,3.51,3.69,363044,0
2006-11-13,3.67,3.87,3.67,3.69,851710,0
2006-11-14,3.71,3.8,3.62,3.78,544853,0
2006-11-15,3.78,3.78,3.69,3.75,389452,0
2006-11-16,3.77,3.77,3.6,3.71,429977,0
2006-11-17,3.71,3.71,3.64,3.67,216711,0
2006-11-20,3.65,3.67,3.55,3.58,276320,0
2006-11-21,3.58,3.67,3.58,3.65,270931,0
2006-11-22,3.63,3.68,3.59,3.66,176289,0
2006-11-24,3.62,3.67,3.61,3.63,93237,0
2006-11-27,3.61,3.62,3.42,3.51,410657,0
2006-11-28,3.49,3.58,3.42,3.55,380248,0
2006-11-29,3.59,3.85,3.57,3.81,761097,0
2006-11-30,3.8,3.83,3.7,3.73,599724,0
2006-12-01,3.75,3.83,3.66,3.74,380316,0
2006-12-04,3.75,3.88,3.75,3.87,478104,0
2006-12-05,3.88,3.91,3.78,3.81,271654,0
2006-12-06,3.79,3.89,3.75,3.83,231365,0
2006-12-07,3.83,3.89,3.77,3.78,151624,0
2006-12-08,3.76,3.85,3.75,3.81,342415,0
2006-12-11,3.81,3.91,3.74,3.75,247234,0
2006-12-12,3.75,3.79,3.61,3.68,452395,0
2006-12-13,3.69,3.73,3.51,3.57,542576,0
2006-12-14,3.58,3.71,3.57,3.67,606586,0
2006-12-15,3.68,3.71,3.61,3.68,632043,0
2006-12-18,3.7,3.8,3.69,3.73,680548,0
2006-12-19,3.7,3.78,3.65,3.69,479156,0
2006-12-20,3.72,3.87,3.72,3.85,999670,0
2006-12-21,3.87,3.88,3.81,3.84,664939,0
2006-12-22,3.84,3.85,3.77,3.77,170869,0
2006-12-26,3.74,3.85,3.72,3.84,285130,0
2006-12-27,3.87,3.99,3.83,3.95,476202,0
2006-12-28,3.93,4.04,3.83,3.83,560132,0
2006-12-29,3.82,3.96,3.82,3.93,516704,0
2007-01-03,3.95,4.06,3.86,3.88,473571,0
2007-01-04,3.87,3.93,3.84,3.89,378165,0
2007-01-05,3.86,3.89,3.68,3.71,381429,0
2007-01-08,3.71,3.85,3.68,3.79,497466,0
2007-01-09,3.8,3.85,3.73,3.83,320544,0
2007-01-10,3.79,3.81,3.68,3.75,253322,0
2007-01-11,3.76,3.79,3.65,3.68,681195,0
2007-01-12,3.66,3.73,3.63,3.72,416713,0
2007-01-16,3.72,3.77,3.64,3.69,409970,0
2007-01-17,3.67,3.67,3.53,3.55,403650,0
2007-01-18,3.55,3.57,3.35,3.38,744393,0
2007-01-19,3.4,3.51,3.36,3.51,382588,0
2007-01-22,3.51,3.51,3.4,3.42,540614,0
2007-01-23,3.41,3.47,3.38,3.42,262337,0
2007-01-24,3.42,3.55,3.42,3.54,249291,0
2007-01-25,3.51,3.51,3.38,3.4,375683,0
2007-01-26,3.4,3.47,3.36,3.46,501680,0
2007-01-29,3.41,3.51,3.41,3.47,399548,0
2007-01-30,3.49,3.49,3.38,3.44,271938,0
2007-01-31,3.42,3.51,3.4,3.49,241174,0
2007-02-01,3.49,3.57,3.42,3.51,176807,0
2007-02-02,3.56,3.64,3.52,3.61,433939,0
2007-02-05,3.59,3.59,3.47,3.47,209348,0
2007-02-06,3.47,3.66,3.45,3.65,651520,0
2007-02-07,3.47,3.47,3.34,3.4,1551533,0
2007-02-08,3.38,3.42,3.36,3.36,422166,0
2007-02-09,3.34,3.4,3.34,3.38,466551,0
2007-02-12,3.38,3.38,3.34,3.38,331146,0
2007-02-13,3.39,3.4,3.35,3.38,363150,0
2007-02-14,3.37,3.43,3.34,3.37,694915,0
2007-02-15,3.36,3.47,3.35,3.38,726989,0
2007-02-16,3.4,3.47,3.38,3.43,475698,0
2007-02-20,3.42,3.46,3.38,3.43,261235,0
2007-02-21,3.44,3.6,3.42,3.5,658903,0
2007-02-22,3.5,3.61,3.42,3.59,627271,0
2007-02-23,3.57,3.67,3.51,3.65,811086,0
2007-02-26,3.65,3.65,3.52,3.58,322011,0
2007-02-27,3.48,3.58,3.36,3.39,615510,0
2007-02-28,3.42,3.53,3.4,3.41,382443,0
2007-03-01,3.38,3.45,3.34,3.38,572664,0
2007-03-02,3.37,3.4,3.3,3.31,447680,0
2007-03-05,3.24,3.32,3.18,3.22,394131,0
2007-03-06,3.26,3.36,3.23,3.36,329007,0
2007-03-07,3.35,3.41,3.31,3.38,301499,0
2007-03-08,3.39,3.44,3.3,3.31,272784,0
2007-03-09,3.34,3.42,3.31,3.39,249761,0
2007-03-12,3.36,3.4,3.34,3.38,198476,0
2007-03-13,3.41,3.41,3.22,3.22,478424,0
2007-03-14,3.21,3.36,3.21,3.35,379561,0
2007-03-15,3.36,3.38,3.32,3.37,160392,0
2007-03-16,3.36,3.4,3.28,3.34,547240,0
2007-03-19,3.36,3.38,3.3,3.32,196020,0
2007-03-20,3.29,3.41,3.29,3.38,136247,0
2007-03-21,3.38,3.46,3.32,3.46,229238,0
2007-03-22,3.47,3.51,3.4,3.51,216941,0
2007-03-23,3.49,3.5,3.36,3.42,206146,0
2007-03-26,3.4,3.44,3.37,3.38,165132,0
2007-03-27,3.36,3.44,3.34,3.42,280929,0
2007-03-28,3.39,3.49,3.38,3.38,176574,0
2007-03-29,3.42,3.44,3.34,3.38,255108,0
2007-03-30,3.37,3.38,3.32,3.36,267089,0
2007-04-02,3.38,3.4,3.33,3.37,237894,0
2007-04-03,3.38,3.49,3.36,3.44,348149,0
2007-04-04,3.43,3.5,3.41,3.49,157967,0
2007-04-05,3.47,3.51,3.43,3.49,247190,0
2007-04-09,3.48,3.48,3.39,3.45,143493,0
2007-04-10,3.44,3.46,3.38,3.42,181650,0
2007-04-11,3.43,3.47,3.38,3.42,143821,0
2007-04-12,3.4,3.49,3.39,3.42,274339,0
2007-04-13,3.4,3.51,3.4,3.51,154145,0
2007-04-16,3.53,3.58,3.47,3.57,216173,0
2007-04-17,3.56,3.59,3.53,3.54,140047,0
2007-04-18,3.51,3.57,3.43,3.45,322220,0
2007-04-19,3.44,3.56,3.4,3.54,325627,0
2007-04-20,3.57,3.63,3.54,3.58,267263,0
2007-04-23,3.55,3.64,3.48,3.51,210154,0
2007-04-24,3.53,3.6,3.51,3.58,228620,0
2007-04-25,3.61,3.63,3.58,3.58,127951,0
2007-04-26,3.56,3.59,3.5,3.56,186337,0
2007-04-27,3.54,3.61,3.47,3.54,278724,0
2007-04-30,3.54,3.6,3.49,3.58,322484,0
2007-05-01,3.57,3.61,3.54,3.59,226435,0
2007-05-02,3.58,3.6,3.48,3.56,167913,0
2007-05-03,3.52,3.66,3.5,3.53,230301,0
2007-05-04,3.49,3.6,3.46,3.49,456883,0
2007-05-07,3.48,3.59,3.48,3.57,295062,0
2007-05-08,3.54,3.57,3.49,3.54,312519,0
2007-05-09,3.5,3.63,3.48,3.54,207329,0
2007-05-10,3.51,3.55,3.39,3.41,306683,0
2007-05-11,3.47,3.5,3.41,3.5,236182,0
2007-05-14,3.49,3.49,3.35,3.38,239569,0
2007-05-15,3.37,3.42,3.34,3.36,286882,0
2007-05-16,3.36,3.44,3.34,3.43,300952,0
2007-05-17,3.42,3.47,3.34,3.43,348214,0
2007-05-18,3.42,3.42,3.35,3.38,310996,0
2007-05-21,3.36,3.49,3.35,3.43,266728,0
2007-05-22,3.43,3.53,3.42,3.51,235324,0
2007-05-23,3.52,3.55,3.47,3.48,217423,0
2007-05-24,3.47,3.51,3.4,3.49,276474,0
2007-05-25,3.49,3.53,3.41,3.53,263312,0
2007-05-29,3.53,3.65,3.53,3.6,296215,0
2007-05-30,3.56,3.64,3.49,3.58,278725,0
2007-05-31,3.57,3.63,3.54,3.56,440437,0
2007-06-01,3.57,3.66,3.55,3.66,271756,0
2007-06-04,3.63,3.71,3.55,3.65,393014,0
2007-06-05,3.62,3.66,3.51,3.57,261895,0
2007-06-06,3.54,3.64,3.5,3.63,213110,0
2007-06-07,3.62,3.62,3.51,3.51,244755,0
2007-06-08,3.49,3.62,3.49,3.6,318099,0
2007-06-11,3.58,3.61,3.45,3.55,293935,0
2007-06-12,3.53,3.61,3.49,3.52,321940,0
2007-06-13,3.53,3.69,3.53,3.65,319241,0
2007-06-14,3.66,3.67,3.53,3.59,310822,0
2007-06-15,3.73,3.75,3.61,3.62,816099,0
2007-06-18,3.61,3.63,3.57,3.6,199703,0
2007-06-19,3.58,3.61,3.58,3.6,180579,0
2007-06-20,3.59,3.61,3.48,3.5,285384,0
2007-06-21,3.47,3.56,3.47,3.55,168235,0
2007-06-22,3.53,3.57,3.5,3.57,1893628,0
2007-06-25,3.54,3.62,3.53,3.59,320957,0
2007-06-26,3.61,3.63,3.58,3.61,893126,0
2007-06-27,3.53,3.67,3.53,3.67,541789,0
2007-06-28,3.67,3.79,3.64,3.77,399125,0
2007-06-29,3.81,3.81,3.61,3.63,528614,0
2007-07-02,3.63,3.73,3.59,3.6,517281,0
2007-07-03,3.61,3.69,3.59,3.67,205102,0
2007-07-05,3.67,3.69,3.61,3.68,215230,0
2007-07-06,3.65,3.71,3.65,3.69,243830,0
2007-07-09,3.68,3.75,3.67,3.72,336544,0
2007-07-10,3.68,3.73,3.65,3.68,347745,0
2007-07-11,3.67,3.71,3.66,3.69,269991,0
2007-07-12,3.69,3.73,3.68,3.73,364105,0
2007-07-13,3.72,3.74,3.71,3.73,195235,0
2007-07-16,3.73,3.73,3.68,3.69,177819,0
2007-07-17,3.71,3.74,3.69,3.71,190623,0
2007-07-18,3.69,3.71,3.67,3.69,160414,0
2007-07-19,3.7,3.76,3.68,3.75,154348,0
2007-07-20,3.74,3.75,3.64,3.65,226418,0
2007-07-23,3.66,3.7,3.62,3.65,87140,0
2007-07-24,3.59,3.62,3.47,3.49,328592,0
2007-07-25,3.49,3.52,3.42,3.48,191731,0
2007-07-26,3.42,3.48,3.34,3.41,286172,0
2007-07-27,3.38,3.44,3.24,3.27,265094,0
2007-07-30,3.26,3.34,3.15,3.31,203117,0
2007-07-31,3.35,3.35,3.18,3.18,236614,0
2007-08-01,3.18,3.24,3.09,3.16,435108,0
2007-08-02,3.27,3.38,3.14,3.36,302774,0
2007-08-03,3.35,3.35,3,3.01,398135,0
2007-08-06,3.06,3.17,2.91,3.16,307987,0
2007-08-07,3.13,3.22,3.06,3.18,232693,0
2007-08-08,3.24,3.38,3.23,3.36,791644,0
2007-08-09,3.04,3.31,2.62,3.22,1129695,0
2007-08-10,3.16,3.29,2.96,3.28,367993,0
2007-08-13,3.28,3.31,2.89,3.03,347115,0
2007-08-14,3.01,3.06,2.89,2.9,114854,0
2007-08-15,2.87,2.95,2.8,2.8,277517,0
2007-08-16,2.82,3.04,2.81,3.04,311968,0
2007-08-17,3.32,3.32,3.01,3.18,331169,0
2007-08-20,3.2,3.2,3,3.08,206005,0
2007-08-21,3.05,3.14,3.01,3.01,116709,0
2007-08-22,3.04,3.1,2.98,3.06,164920,0
2007-08-23,3.08,3.08,2.89,2.94,301341,0
2007-08-24,2.97,2.97,2.75,2.9,358725,0
2007-08-27,2.89,2.94,2.84,2.84,113976,0
2007-08-28,2.86,2.88,2.77,2.81,201707,0
2007-08-29,2.81,2.89,2.78,2.86,153206,0
2007-08-30,2.83,2.91,2.78,2.89,169317,0
2007-08-31,2.91,3.07,2.82,3.01,251922,0
2007-09-04,2.99,3.11,2.98,3.04,162566,0
2007-09-05,3,3.04,2.91,2.96,181222,0
2007-09-06,2.96,2.98,2.88,2.9,171665,0
2007-09-07,2.85,2.92,2.83,2.91,182886,0
2007-09-10,2.92,2.92,2.76,2.76,277235,0
2007-09-11,2.81,2.82,2.76,2.8,338356,0
2007-09-12,2.79,2.8,2.71,2.73,138081,0
2007-09-13,2.74,2.84,2.7,2.74,167263,0
2007-09-14,2.7,2.76,2.64,2.74,177787,0
2007-09-17,2.74,2.74,2.67,2.7,138197,0
2007-09-18,2.71,2.81,2.65,2.8,252419,0
2007-09-19,2.82,2.94,2.76,2.9,183570,0
2007-09-20,2.9,2.94,2.84,2.89,99147,0
2007-09-21,2.92,2.96,2.85,2.85,276275,0
2007-09-24,2.86,2.88,2.78,2.81,84990,0
2007-09-25,2.8,2.82,2.75,2.76,88807,0
2007-09-26,2.78,2.85,2.76,2.8,86024,0
2007-09-27,2.81,2.86,2.78,2.83,69894,0
2007-09-28,2.82,2.84,2.78,2.81,125238,0
2007-10-01,2.81,2.82,2.7,2.82,301978,0
2007-10-02,2.83,2.86,2.66,2.81,169055,0
2007-10-03,2.79,2.84,2.75,2.8,146296,0
2007-10-04,2.82,2.84,2.77,2.8,69801,0
2007-10-05,2.84,2.93,2.8,2.89,130807,0
2007-10-08,2.87,2.88,2.8,2.82,83848,0
2007-10-09,2.82,2.84,2.79,2.8,60923,0
2007-10-10,2.8,2.9,2.78,2.9,282905,0
2007-10-11,2.92,3.05,2.87,3.02,221097,0
2007-10-12,3.02,3.08,3.02,3.08,209073,0
2007-10-15,3.07,3.2,3.01,3.06,487206,0
2007-10-16,2.98,3.08,2.98,3.01,213347,0
2007-10-17,3.04,3.06,2.94,2.96,153593,0
2007-10-18,2.95,3.04,2.93,3.03,161220,0
2007-10-19,3.01,3.04,2.82,2.88,250695,0
2007-10-22,2.61,2.89,2.6,2.88,256549,0
2007-10-23,2.88,2.91,2.84,2.9,176563,0
2007-10-24,2.88,2.91,2.81,2.87,141963,0
2007-10-25,2.88,2.94,2.86,2.92,140698,0
2007-10-26,2.96,3.01,2.91,3.01,268026,0
2007-10-29,3.01,3.1,3,3.09,233937,0
2007-10-30,3.08,3.1,3.01,3.1,183789,0
2007-10-31,3.12,3.25,3.09,3.21,193914,0
2007-11-01,3.12,3.17,2.91,2.91,346502,0
2007-11-02,2.95,3,2.9,2.93,169377,0
2007-11-05,2.94,2.94,2.83,2.86,105015,0
2007-11-06,2.84,2.94,2.77,2.94,192648,0
2007-11-07,2.84,2.89,2.65,2.72,706534,0
2007-11-08,2.75,2.9,2.72,2.76,495443,0
2007-11-09,2.66,2.78,2.66,2.74,268679,0
2007-11-12,2.74,2.76,2.66,2.7,269677,0
2007-11-13,2.72,2.84,2.71,2.84,384383,0
2007-11-14,2.86,3.17,2.81,2.9,850499,0
2007-11-15,2.9,2.9,2.77,2.81,146364,0
2007-11-16,2.81,2.87,2.74,2.85,257398,0
2007-11-19,2.81,2.81,2.73,2.78,287808,0
2007-11-20,2.78,2.83,2.69,2.82,337080,0
2007-11-21,2.8,2.84,2.74,2.78,296372,0
2007-11-23,2.81,2.81,2.78,2.81,95045,0
2007-11-26,2.8,2.82,2.65,2.69,343087,0
2007-11-27,2.7,2.76,2.67,2.73,165383,0
2007-11-28,2.76,2.99,2.7,2.99,515257,0
2007-11-29,2.95,3.04,2.88,2.91,161648,0
2007-11-30,2.96,2.96,2.85,2.92,266398,0
2007-12-03,2.91,2.93,2.7,2.7,143868,0
2007-12-04,2.68,2.73,2.68,2.68,180140,0
2007-12-05,2.73,2.78,2.68,2.7,169864,0
2007-12-06,2.7,2.8,2.68,2.8,142406,0
2007-12-07,2.8,2.83,2.72,2.74,135477,0
2007-12-10,2.74,2.74,2.67,2.72,241843,0
2007-12-11,2.72,2.76,2.67,2.68,121302,0
2007-12-12,2.76,2.79,2.7,2.73,297843,0
2007-12-13,2.7,2.76,2.69,2.76,288281,0
2007-12-14,2.71,2.79,2.71,2.74,223377,0
2007-12-17,2.69,2.74,2.67,2.67,439067,0
2007-12-18,2.71,2.78,2.65,2.77,416429,0
2007-12-19,2.77,2.79,2.67,2.77,2421022,0
2007-12-20,2.8,2.81,2.68,2.79,547627,0
2007-12-21,2.85,2.91,2.77,2.88,801597,0
2007-12-24,2.82,2.91,2.81,2.86,171149,0
2007-12-26,2.82,2.88,2.77,2.77,425407,0
2007-12-27,2.73,2.82,2.71,2.73,509034,0
2007-12-28,2.73,2.74,2.63,2.68,853647,0
2007-12-31,2.68,2.72,2.66,2.72,415936,0
2008-01-02,2.69,2.74,2.66,2.7,222907,0
2008-01-03,2.72,2.72,2.66,2.67,274627,0
2008-01-04,2.63,2.66,2.51,2.52,620700,0
2008-01-07,2.52,2.58,2.41,2.49,343819,0
2008-01-08,2.49,2.53,2.43,2.45,181898,0
2008-01-09,2.43,2.48,2.33,2.39,261528,0
2008-01-10,2.41,2.64,2.41,2.54,271799,0
2008-01-11,2.51,2.57,2.45,2.46,163599,0
2008-01-14,2.48,2.56,2.46,2.51,242783,0
2008-01-15,2.47,2.5,2.41,2.5,334183,0
2008-01-16,2.5,2.51,2.46,2.47,398988,0
2008-01-17,2.48,2.48,2.4,2.4,219122,0
2008-01-18,2.37,2.43,2.27,2.29,329277,0
2008-01-22,2.17,2.22,2.02,2.15,389968,0
2008-01-23,2.09,2.25,2.01,2.23,317172,0
2008-01-24,2.25,2.25,2.12,2.12,172789,0
2008-01-25,2.15,2.19,2.12,2.13,101995,0
2008-01-28,2.13,2.15,2.07,2.1,206303,0
2008-01-29,2.12,2.16,2.06,2.09,527532,0
2008-01-30,2.07,2.1,2.03,2.03,237295,0
2008-01-31,2.01,2.11,1.99,2.07,174828,0
2008-02-01,2.09,2.09,2,2.05,313118,0
2008-02-04,2.05,2.13,2.03,2.12,311019,0
2008-02-05,2.07,2.11,2.03,2.05,238953,0
2008-02-06,2.07,2.08,2.01,2.04,162742,0
2008-02-07,2.03,2.03,2,2,146014,0
2008-02-08,2,2.01,1.95,1.99,166788,0
2008-02-11,2,2,1.95,1.95,120069,0
2008-02-12,1.96,2.02,1.96,2.01,162331,0
2008-02-13,2.04,2.09,1.99,2.01,531494,0
2008-02-14,2.05,2.05,1.93,1.95,234226,0
2008-02-15,1.93,1.95,1.87,1.89,460019,0
2008-02-19,1.91,2.01,1.91,1.95,242591,0
2008-02-20,1.93,2.01,1.91,1.99,278716,0
2008-02-21,2,2.03,1.95,1.96,186749,0
2008-02-22,1.97,1.99,1.89,1.93,293870,0
2008-02-25,1.93,1.95,1.89,1.91,304943,0
2008-02-26,1.91,2.11,1.91,2.01,303342,0
2008-02-27,1.98,2.07,1.98,2,157317,0
2008-02-28,1.99,2.01,1.94,1.95,147619,0
2008-02-29,1.93,1.97,1.86,1.86,153996,0
2008-03-03,1.87,1.93,1.8,1.87,278403,0
2008-03-04,1.85,1.86,1.79,1.79,273824,0
2008-03-05,1.82,1.92,1.82,1.87,107769,0
2008-03-06,1.86,1.9,1.73,1.74,144932,0
2008-03-07,1.72,1.81,1.7,1.71,226778,0
2008-03-10,1.71,1.82,1.63,1.63,279445,0
2008-03-11,1.68,1.83,1.65,1.71,256088,0
2008-03-12,1.71,1.78,1.69,1.74,360746,0
2008-03-13,1.71,1.9,1.7,1.87,199886,0
2008-03-14,1.89,2.01,1.88,1.91,215897,0
2008-03-17,1.85,2.01,1.85,1.91,135255,0
2008-03-18,1.96,2.01,1.91,2.01,215002,0
2008-03-19,2.01,2.11,1.87,1.89,223102,0
2008-03-20,2.28,2.28,1.99,1.99,966569,0
2008-03-24,1.99,2.3,1.93,2.27,577918,0
2008-03-25,2.27,2.27,1.99,2.15,530074,0
2008-03-26,2.14,2.28,2.09,2.23,209827,0
2008-03-27,2.24,2.24,2.06,2.09,179321,0
2008-03-28,2.1,2.1,2.03,2.05,117601,0
2008-03-31,2.06,2.14,1.97,2.02,706435,0
2008-04-01,2.07,2.09,1.97,2.07,186949,0
2008-04-02,2.06,2.1,2.03,2.1,99207,0
2008-04-03,2.08,2.08,1.96,2.03,164932,0
2008-04-04,2.04,2.04,1.94,1.97,140451,0
2008-04-07,1.93,2.02,1.93,1.96,107103,0
2008-04-08,1.94,1.95,1.87,1.93,125094,0
2008-04-09,1.93,1.93,1.8,1.84,205918,0
2008-04-10,1.84,1.86,1.8,1.83,195078,0
2008-04-11,1.81,1.84,1.76,1.76,87921,0
2008-04-14,1.76,1.78,1.72,1.73,100728,0
2008-04-15,1.73,1.76,1.7,1.73,84042,0
2008-04-16,1.75,1.77,1.7,1.74,314291,0
2008-04-17,1.73,1.82,1.69,1.74,121413,0
2008-04-18,1.77,1.82,1.69,1.76,468895,0
2008-04-21,1.75,1.8,1.71,1.74,127683,0
2008-04-22,1.73,1.75,1.67,1.67,95781,0
2008-04-23,1.69,1.71,1.67,1.69,135541,0
2008-04-24,1.69,1.73,1.65,1.69,178327,0
2008-04-25,1.7,1.71,1.64,1.69,229215,0
2008-04-28,1.69,1.81,1.68,1.8,220535,0
2008-04-29,1.81,1.95,1.81,1.93,215614,0
2008-04-30,1.94,1.95,1.87,1.91,212238,0
2008-05-01,1.9,1.94,1.87,1.93,134767,0
2008-05-02,1.95,1.95,1.87,1.9,207718,0
2008-05-05,1.91,1.91,1.73,1.75,323086,0
2008-05-06,1.74,1.79,1.69,1.74,251645,0
2008-05-07,1.74,1.77,1.71,1.71,243998,0
2008-05-08,1.71,1.79,1.67,1.71,209555,0
2008-05-09,1.45,1.51,1.4,1.44,1065720,0
2008-05-12,1.42,1.5,1.41,1.45,234291,0
2008-05-13,1.42,1.48,1.4,1.48,370386,0
2008-05-14,1.47,1.49,1.45,1.47,156345,0
2008-05-15,1.46,1.5,1.44,1.47,140670,0
2008-05-16,1.49,1.55,1.47,1.53,325212,0
2008-05-19,1.5,1.53,1.46,1.48,277395,0
2008-05-20,1.47,1.49,1.41,1.42,237073,0
2008-05-21,1.43,1.46,1.36,1.37,262557,0
2008-05-22,1.37,1.4,1.32,1.36,269193,0
2008-05-23,1.34,1.42,1.33,1.38,293016,0
2008-05-27,1.36,1.45,1.36,1.41,226254,0
2008-05-28,1.4,1.51,1.4,1.49,353231,0
2008-05-29,1.49,1.5,1.41,1.44,443958,0
2008-05-30,1.42,1.49,1.38,1.44,1169524,0
2008-06-02,1.42,1.46,1.38,1.4,248321,0
2008-06-03,1.4,1.51,1.4,1.43,251201,0
2008-06-04,1.43,1.57,1.43,1.54,139965,0
2008-06-05,1.54,1.64,1.53,1.62,433704,0
2008-06-06,1.6,1.69,1.51,1.53,219511,0
2008-06-09,1.52,1.57,1.44,1.49,148496,0
2008-06-10,1.47,1.53,1.47,1.51,296866,0
2008-06-11,1.5,1.59,1.38,1.41,762390,0
2008-06-12,1.42,1.48,1.38,1.39,295886,0
2008-06-13,1.4,1.46,1.4,1.46,124476,0
2008-06-16,1.46,1.51,1.43,1.5,263792,0
2008-06-17,1.49,1.5,1.42,1.42,102395,0
2008-06-18,1.41,1.43,1.37,1.4,305409,0
2008-06-19,1.39,1.42,1.38,1.39,219797,0
2008-06-20,1.38,1.41,1.35,1.37,471772,0
2008-06-23,1.36,1.39,1.35,1.35,341306,0
2008-06-24,1.34,1.39,1.34,1.34,298881,0
2008-06-25,1.34,1.38,1.3,1.35,1277296,0
2008-06-26,1.34,1.39,1.32,1.37,285623,0
2008-06-27,1.37,1.42,1.34,1.34,6276771,0
2008-06-30,1.36,1.43,1.34,1.38,282654,0
2008-07-01,1.4,1.4,1.31,1.34,308456,0
2008-07-02,1.37,1.37,1.32,1.34,55130,0
2008-07-03,1.32,1.34,1.32,1.32,62716,0
2008-07-07,1.34,1.35,1.24,1.24,266143,0
2008-07-08,1.25,1.26,1.2,1.26,271978,0
2008-07-09,1.28,1.28,1.2,1.21,220739,0
2008-07-10,1.23,1.23,1.13,1.16,655464,0
2008-07-11,1.13,1.14,1.07,1.09,267568,0
2008-07-14,1.08,1.15,1.05,1.1,362276,0
2008-07-15,1.12,1.12,1.05,1.09,948398,0
2008-07-16,1.1,1.14,1.08,1.12,202056,0
2008-07-17,1.15,1.21,1.14,1.18,103938,0
2008-07-18,1.16,1.22,1.16,1.21,219813,0
2008-07-21,1.19,1.27,1.19,1.22,463538,0
2008-07-22,1.24,1.29,1.23,1.29,204889,0
2008-07-23,1.27,1.3,1.26,1.28,2220581,0
2008-07-24,1.31,1.32,1.26,1.27,56532,0
2008-07-25,1.27,1.28,1.24,1.27,34753,0
2008-07-28,1.24,1.3,1.24,1.26,54982,0
2008-07-29,1.25,1.29,1.21,1.26,56841,0
2008-07-30,1.26,1.27,1.24,1.25,54835,0
2008-07-31,1.2,1.32,1.2,1.22,74916,0
2008-08-01,1.25,1.3,1.25,1.26,63492,0
2008-08-04,1.22,1.3,1.22,1.27,75914,0
2008-08-05,1.3,1.3,1.24,1.27,70192,0
2008-08-06,1.3,1.34,1.26,1.34,69715,0
2008-08-07,1.32,1.34,1.28,1.3,73208,0
2008-08-08,1.3,1.36,1.28,1.33,306524,0
2008-08-11,1.34,1.46,1.26,1.36,148341,0
2008-08-12,1.34,1.49,1.34,1.41,140659,0
2008-08-13,1.44,1.47,1.36,1.46,101015,0
2008-08-14,1.46,1.51,1.44,1.49,93018,0
2008-08-15,1.51,1.51,1.42,1.46,46192,0
2008-08-18,1.47,1.47,1.45,1.46,73753,0
2008-08-19,1.44,1.47,1.43,1.47,51836,0
2008-08-20,1.47,1.55,1.44,1.49,113161,0
2008-08-21,1.45,1.48,1.4,1.46,81284,0
2008-08-22,1.43,1.49,1.42,1.47,53278,0
2008-08-25,1.49,1.5,1.44,1.5,56160,0
2008-08-26,1.47,1.53,1.44,1.51,102463,0
2008-08-27,1.47,1.54,1.43,1.53,77202,0
2008-08-28,1.54,1.55,1.46,1.48,116605,0
2008-08-29,1.44,1.52,1.44,1.52,389388,0
2008-09-02,1.57,1.58,1.47,1.51,212495,0
2008-09-03,1.53,1.53,1.47,1.49,86350,0
2008-09-04,1.47,1.49,1.44,1.47,67436,0
2008-09-05,1.43,1.46,1.4,1.44,115838,0
2008-09-08,1.44,1.45,1.38,1.4,80779,0
2008-09-09,1.37,1.4,1.32,1.32,239588,0
2008-09-10,1.3,1.34,1.27,1.32,167165,0
2008-09-11,1.29,1.3,1.26,1.3,117978,0
2008-09-12,1.26,1.3,1.25,1.28,391533,0
2008-09-15,1.27,1.3,1.2,1.28,79164,0
2008-09-16,1.21,1.28,1.2,1.27,114404,0
2008-09-17,1.28,1.3,1.19,1.28,223069,0
2008-09-18,1.27,1.29,1.24,1.29,233173,0
2008-09-19,1.27,1.67,1.22,1.56,432029,0
2008-09-22,1.57,1.57,1.42,1.55,115018,0
2008-09-23,1.59,1.61,1.51,1.54,119521,0
2008-09-24,1.54,1.61,1.47,1.61,145386,0
2008-09-25,1.61,1.64,1.52,1.55,165347,0
2008-09-26,1.51,1.57,1.43,1.55,230537,0
2008-09-29,1.5,1.54,1.4,1.5,107811,0
2008-09-30,1.45,1.53,1.41,1.44,203758,0
2008-10-01,1.44,1.47,1.34,1.37,45368,0
2008-10-02,1.4,1.4,1.21,1.25,111968,0
2008-10-03,1.24,1.32,1.19,1.2,174594,0
2008-10-06,1.14,1.34,0.89,1.09,182681,0
2008-10-07,1.08,1.14,1,1.04,120283,0
2008-10-08,1.06,1.26,0.9,1.02,97236,0
2008-10-09,1.03,1.14,1,1,169872,0
2008-10-10,1,1.04,0.93,1,185086,0
2008-10-13,1.19,1.27,1.06,1.13,568432,0
2008-10-14,1.27,1.27,1.1,1.18,150924,0
2008-10-15,1.2,1.2,1.07,1.08,141745,0
2008-10-16,1.05,1.14,1.01,1.14,192784,0
2008-10-17,1.07,1.26,1.04,1.22,258468,0
2008-10-20,1.2,1.27,1.14,1.24,199697,0
2008-10-21,1.18,1.27,1.14,1.27,207176,0
2008-10-22,1.2,1.27,1.1,1.24,209477,0
2008-10-23,1.21,1.21,1.09,1.12,102379,0
2008-10-24,1.08,1.18,1.07,1.18,441482,0
2008-10-27,1.08,1.2,1.07,1.08,1422353,0
2008-10-28,1.09,1.16,1.06,1.1,853201,0
2008-10-29,1.1,1.23,1.04,1.2,134826,0
2008-10-30,1.12,1.27,1.12,1.2,210398,0
2008-10-31,1.16,1.27,1.16,1.27,170477,0
2008-11-03,1.27,1.33,1.17,1.29,152655,0
2008-11-04,1.3,1.3,1.14,1.2,129987,0
2008-11-05,1.14,1.19,1.11,1.14,71500,0
2008-11-06,1.1,1.12,0.93,0.98,423856,0
2008-11-07,1.04,1.12,0.94,1.09,123139,0
2008-11-10,1.03,1.1,1.03,1.1,110647,0
2008-11-11,1.04,1.1,1.03,1.1,154835,0
2008-11-12,1.02,1.09,1.01,1.08,169018,0
2008-11-13,1,1.16,1,1.16,229784,0
2008-11-14,1.11,1.12,1.04,1.07,81665,0
2008-11-17,1.02,1.1,1.01,1.08,51402,0
2008-11-18,1.02,1.06,1,1.06,184247,0
2008-11-19,1.01,1.04,1,1,80661,0
2008-11-20,0.98,1.06,0.98,1.02,209141,0
2008-11-21,1,1.04,0.94,1.03,747787,0
2008-11-24,1.02,1.02,0.96,0.97,309975,0
2008-11-25,1,1,0.94,0.94,47947,0
2008-11-26,0.93,0.99,0.93,0.99,109001,0
2008-11-28,0.95,0.99,0.94,0.98,121406,0
2008-12-01,0.94,0.96,0.87,0.91,151714,0
2008-12-02,0.9,0.98,0.78,0.82,605115,0
2008-12-03,0.82,0.82,0.68,0.74,388435,0
2008-12-04,0.71,0.72,0.68,0.72,370558,0
2008-12-05,0.72,0.75,0.7,0.75,315686,0
2008-12-08,0.76,0.82,0.76,0.77,99830,0
2008-12-09,0.78,0.86,0.76,0.77,373828,0
2008-12-10,0.78,0.8,0.75,0.77,806022,0
2008-12-11,0.8,0.8,0.72,0.73,132899,0
2008-12-12,0.73,0.78,0.73,0.78,303723,0
2008-12-15,0.78,0.8,0.72,0.78,103157,0
2008-12-16,0.75,0.77,0.7,0.76,210017,0
2008-12-17,0.86,0.86,0.72,0.77,597320,0
2008-12-18,0.76,0.78,0.75,0.77,702864,0
2008-12-19,0.77,0.77,0.74,0.77,460163,0
2008-12-22,0.75,0.78,0.74,0.77,547254,0
2008-12-23,0.76,0.78,0.76,0.77,1394885,0
2008-12-24,0.76,0.78,0.76,0.77,155890,0
2008-12-26,0.76,0.77,0.76,0.76,78643,0
2008-12-29,0.76,0.77,0.76,0.77,116550,0
2008-12-30,0.77,0.77,0.76,0.77,312453,0
2008-12-31,0.76,0.82,0.76,0.82,1866186,0
2009-01-02,0.81,0.82,0.78,0.8,461607,0
2009-01-05,0.8,0.8,0.77,0.78,978666,0
2009-01-06,0.79,0.8,0.78,0.79,832809,0
2009-01-07,0.79,0.8,0.76,0.77,532259,0
2009-01-08,0.78,0.8,0.77,0.79,271970,0
2009-01-09,0.79,0.88,0.78,0.85,964360,0
2009-01-12,0.85,0.88,0.8,0.83,131825,0
2009-01-13,0.84,0.84,0.8,0.82,242069,0
2009-01-14,0.81,0.84,0.78,0.8,442535,0
2009-01-15,0.8,0.8,0.78,0.79,115596,0
2009-01-16,0.79,0.8,0.79,0.8,27650,0
2009-01-20,0.8,0.8,0.78,0.78,277948,0
2009-01-21,0.78,0.88,0.78,0.88,527486,0
2009-01-22,0.9,0.9,0.87,0.9,228869,0
2009-01-23,0.92,0.92,0.87,0.9,112412,0
2009-01-26,0.93,0.93,0.85,0.87,114606,0
2009-01-27,0.87,0.87,0.84,0.85,155430,0
2009-01-28,0.84,0.86,0.8,0.82,75835,0
2009-01-29,0.85,0.85,0.8,0.82,34450,0
2009-01-30,0.81,0.85,0.8,0.85,48480,0
2009-02-02,0.82,0.84,0.8,0.82,39876,0
2009-02-03,0.82,0.82,0.8,0.81,38650,0
2009-02-04,0.81,0.82,0.76,0.79,264846,0
2009-02-05,0.77,0.79,0.77,0.78,161102,0
2009-02-06,0.78,0.81,0.77,0.81,116008,0
2009-02-09,0.85,0.85,0.8,0.82,36452,0
2009-02-10,0.82,0.82,0.78,0.81,30100,0
2009-02-11,0.79,0.81,0.78,0.81,39341,0
2009-02-12,0.8,0.8,0.7,0.72,1105401,0
2009-02-13,0.74,0.74,0.7,0.71,483988,0
2009-02-17,0.73,0.74,0.69,0.74,112221,0
2009-02-18,0.71,0.72,0.7,0.72,222580,0
2009-02-19,0.74,0.74,0.7,0.7,231373,0
2009-02-20,0.7,0.72,0.7,0.7,69631,0
2009-02-23,0.71,0.72,0.69,0.7,76645,0
2009-02-24,0.67,0.68,0.6,0.62,860433,0
2009-02-25,0.62,0.67,0.62,0.64,82043,0
2009-02-26,0.67,0.68,0.6,0.62,111919,0
2009-02-27,0.6,0.63,0.6,0.62,143460,0
2009-03-02,0.64,0.64,0.6,0.62,43100,0
2009-03-03,0.61,0.63,0.6,0.62,125074,0
2009-03-04,0.61,0.64,0.61,0.62,98900,0
2009-03-05,0.61,0.62,0.6,0.62,73933,0
2009-03-06,0.6,0.62,0.6,0.62,288347,0
2009-03-09,0.61,0.64,0.6,0.64,23430,0
2009-03-10,0.62,0.64,0.62,0.63,27107,0
2009-03-11,0.64,0.64,0.61,0.61,21500,0
2009-03-12,0.61,0.65,0.6,0.61,122643,0
2009-03-13,0.6,0.66,0.6,0.64,53307,0
2009-03-16,0.67,0.67,0.62,0.64,26435,0
2009-03-17,0.62,0.64,0.62,0.62,38380,0
2009-03-18,0.64,0.67,0.62,0.66,31000,0
2009-03-19,0.65,0.66,0.62,0.66,93512,0
2009-03-20,0.66,0.67,0.64,0.67,29392,0
2009-03-23,0.64,0.65,0.64,0.64,36362,0
2009-03-24,0.66,0.66,0.63,0.64,98611,0
2009-03-25,0.65,0.67,0.63,0.67,59511,0
2009-03-26,0.65,0.67,0.62,0.66,69779,0
2009-03-27,0.63,0.66,0.63,0.64,40424,0
2009-03-30,0.62,0.67,0.62,0.67,14562,0
2009-03-31,0.66,0.67,0.63,0.67,405374,0
2009-04-01,0.67,0.67,0.64,0.67,38545,0
2009-04-02,0.64,0.68,0.64,0.68,45337,0
2009-04-03,0.66,0.7,0.65,0.7,44946,0
2009-04-06,0.7,0.7,0.66,0.68,68488,0
2009-04-07,0.66,0.69,0.64,0.64,30726,0
2009-04-08,0.64,0.67,0.64,0.65,201600,0
2009-04-09,0.64,0.64,0.64,0.64,21336,0
2009-04-13,0.64,0.67,0.64,0.67,155120,0
2009-04-14,0.65,0.68,0.64,0.68,194341,0
2009-04-15,0.67,0.68,0.64,0.66,83000,0
2009-04-16,0.67,0.69,0.64,0.69,211328,0
2009-04-17,0.66,0.7,0.66,0.68,92662,0
2009-04-20,0.69,0.7,0.67,0.7,504628,0
2009-04-21,0.69,0.74,0.67,0.7,407577,0
2009-04-22,0.68,0.72,0.68,0.72,45644,0
2009-04-23,0.71,0.72,0.68,0.7,270115,0
2009-04-24,0.7,0.71,0.68,0.7,74529,0
2009-04-27,0.7,0.72,0.7,0.72,236437,0
2009-04-28,0.7,0.7,0.68,0.7,292463,0
2009-04-29,0.7,0.73,0.7,0.72,503604,0
2009-04-30,0.71,0.77,0.7,0.76,267924,0
2009-05-01,0.78,0.8,0.75,0.8,195307,0
2009-05-04,0.81,0.81,0.77,0.81,249680,0
2009-05-05,0.8,0.83,0.8,0.83,109131,0
2009-05-06,0.82,0.96,0.8,0.91,266381,0
2009-05-07,0.94,0.95,0.89,0.94,467243,0
2009-05-08,0.95,1,0.92,1,464273,0
2009-05-11,0.98,0.98,0.94,0.97,99470,0
2009-05-12,0.98,1,0.94,1,204962,0
2009-05-13,0.94,0.98,0.94,0.96,167917,0
2009-05-14,0.94,1,0.94,0.98,56164,0
2009-05-15,0.98,1.03,0.96,1,197716,0
2009-05-18,0.93,1.06,0.87,0.98,291781,0
2009-05-19,0.95,1.08,0.94,1.02,509107,0
2009-05-20,1.06,1.1,1,1.02,179330,0
2009-05-21,1.04,1.06,0.95,1,88827,0
2009-05-22,0.97,1,0.96,0.99,32754,0
2009-05-26,0.99,1.09,0.95,1.09,121229,0
2009-05-27,1.07,1.08,1.02,1.05,87065,0
2009-05-28,1.06,1.07,0.96,0.96,104551,0
2009-05-29,0.92,1.07,0.92,1.07,228152,0
2009-06-01,1,1.06,0.99,1.03,93753,0
2009-06-02,1.05,1.05,1,1,55568,0
2009-06-03,1.1,1.1,1.02,1.04,322910,0
2009-06-04,1.05,1.08,1.04,1.06,194087,0
2009-06-05,1.1,1.16,1.03,1.06,359688,0
2009-06-08,1.09,1.09,1.05,1.07,73171,0
2009-06-09,1.06,1.1,1.06,1.06,84189,0
2009-06-10,1.06,1.11,1.06,1.08,108217,0
2009-06-11,1.08,1.13,1.08,1.13,140978,0
2009-06-12,1.14,1.14,1.07,1.14,129980,0
2009-06-15,1.16,1.16,1.04,1.07,134374,0
2009-06-16,1.09,1.12,1.06,1.06,116041,0
2009-06-17,1.08,1.12,1.06,1.12,102148,0
2009-06-18,1.07,1.1,1.06,1.1,55002,0
2009-06-19,1.11,1.14,1.09,1.14,104420,0
2009-06-22,1.1,1.1,1.06,1.06,169137,0
2009-06-23,1.1,1.11,1.06,1.06,127524,0
2009-06-24,1.08,1.11,1.06,1.08,209179,0
2009-06-25,1.08,1.11,1.06,1.1,150232,0
2009-06-26,1.1,1.25,1.09,1.2,7147860,0
2009-06-29,1.2,1.22,1.08,1.08,548941,0
2009-06-30,1.12,1.12,1.07,1.07,184580,0
2009-07-01,1.07,1.12,1.07,1.12,119016,0
2009-07-02,1.12,1.12,1.06,1.08,182907,0
2009-07-06,1.11,1.12,1.07,1.09,147330,0
2009-07-07,1.1,1.14,1.08,1.1,133091,0
2009-07-08,1.08,1.12,1.07,1.08,141509,0
2009-07-09,1.08,1.14,1.06,1.06,87120,0
2009-07-10,1.08,1.12,1.08,1.1,81801,0
2009-07-13,1.1,1.1,1.06,1.1,73926,0
2009-07-14,1.12,1.13,1.09,1.13,102815,0
2009-07-15,1.14,1.14,1.11,1.14,129969,0
2009-07-16,1.16,1.17,1.09,1.16,80495,0
2009-07-17,1.17,1.17,1.08,1.14,200518,0
2009-07-20,1.15,1.17,1.13,1.16,160695,0
2009-07-21,1.14,1.16,1.1,1.14,158312,0
2009-07-22,1.16,1.17,1.11,1.16,177647,0
2009-07-23,1.18,1.27,1.15,1.22,1067930,0
2009-07-24,1.28,1.28,1.22,1.27,822099,0
2009-07-27,1.3,1.57,1.21,1.27,1298916,0
2009-07-28,1.28,1.31,1.22,1.27,611567,0
2009-07-29,1.27,1.27,0.97,1.1,1211257,0
2009-07-30,1.1,1.2,1.1,1.2,447981,0
2009-07-31,1.2,1.2,1.15,1.19,325608,0
2009-08-03,1.2,1.2,1.01,1.1,508613,0
2009-08-04,1.1,1.15,1.07,1.14,144352,0
2009-08-05,1.14,1.14,1.06,1.1,160213,0
2009-08-06,1.1,1.16,1.07,1.13,218874,0
2009-08-07,1.17,1.19,1.15,1.16,318915,0
2009-08-10,1.15,1.19,1.1,1.13,242667,0
2009-08-11,1.13,1.14,1.1,1.12,116009,0
2009-08-12,1.09,1.17,1.08,1.16,287065,0
2009-08-13,1.14,1.17,1.13,1.14,270024,0
2009-08-14,1.13,1.17,1.1,1.12,125583,0
2009-08-17,1.1,1.14,1.08,1.12,223295,0
2009-08-18,1.08,1.12,1.08,1.1,309345,0
2009-08-19,1.21,1.24,1.13,1.14,2008629,0
2009-08-20,1.17,1.18,1.11,1.13,821859,0
2009-08-21,1.16,1.16,1.12,1.14,733988,0
2009-08-24,1.17,1.18,1.13,1.14,1127600,0
2009-08-25,1.14,1.16,1.12,1.12,977285,0
2009-08-26,1.11,1.2,1.11,1.2,1164791,0
2009-08-27,1.22,1.28,1.17,1.23,1353611,0
2009-08-28,1.27,1.27,1.19,1.21,722225,0
2009-08-31,1.22,1.23,1.19,1.19,577555,0
2009-09-01,1.18,1.18,1.03,1.12,826439,0
2009-09-02,1.08,1.12,1.08,1.12,275586,0
2009-09-03,1.12,1.12,1.1,1.11,265499,0
2009-09-04,1.1,1.12,1.08,1.12,240653,0
2009-09-08,1.12,1.13,1.09,1.11,153641,0
2009-09-09,1.12,1.12,1.09,1.12,150023,0
2009-09-10,1.14,1.16,1.1,1.15,241883,0
2009-09-11,1.16,1.16,1.12,1.13,206880,0
2009-09-14,1.12,1.16,1.12,1.14,293152,0
2009-09-15,1.14,1.17,1.13,1.15,284002,0
2009-09-16,1.16,1.19,1.13,1.19,357392,0
2009-09-17,1.19,1.21,1.15,1.16,269850,0
2009-09-18,1.16,1.2,1.14,1.18,479842,0
2009-09-21,1.18,1.2,1.15,1.16,136934,0
2009-09-22,1.16,1.2,1.16,1.17,252917,0
2009-09-23,1.17,1.18,1.16,1.16,107109,0
2009-09-24,1.16,1.18,1.08,1.11,479052,0
2009-09-25,1.11,1.13,1.11,1.12,164607,0
2009-09-28,1.13,1.14,1.1,1.13,105954,0
2009-09-29,1.12,1.16,1.12,1.13,197023,0
2009-09-30,1.13,1.14,1.12,1.12,132249,0
2009-10-01,1.12,1.12,1.03,1.03,859129,0
2009-10-02,1.02,1.08,1,1.05,245068,0
2009-10-05,1.08,1.09,1.04,1.07,159508,0
2009-10-06,1.08,1.09,1.05,1.09,129489,0
2009-10-07,1.09,1.13,1.07,1.08,315140,0
2009-10-08,1.08,1.16,1.08,1.11,303166,0
2009-10-09,1.12,1.14,1.11,1.12,148788,0
2009-10-12,1.1,1.12,1.08,1.08,158342,0
2009-10-13,1.09,1.13,1.08,1.12,171178,0
2009-10-14,1.12,1.13,1.08,1.12,301337,0
2009-10-15,1.12,1.12,1.1,1.12,125916,0
2009-10-16,1.12,1.13,1.1,1.11,194558,0
2009-10-19,1.12,1.15,1.11,1.12,205096,0
2009-10-20,1.11,1.14,1.11,1.13,145828,0
2009-10-21,1.13,1.15,1.12,1.13,224991,0
2009-10-22,1.11,1.15,1.11,1.15,154162,0
2009-10-23,1.15,1.15,1.11,1.13,144654,0
2009-10-26,1.12,1.13,1.11,1.12,121822,0
2009-10-27,1.12,1.14,1.11,1.12,186835,0
2009-10-28,1.12,1.12,1.08,1.09,193239,0
2009-10-29,1.09,1.09,1.06,1.08,202124,0
2009-10-30,1.08,1.09,1.04,1.06,209233,0
2009-11-02,1.06,1.12,1.06,1.08,174170,0
2009-11-03,1.05,1.08,1.04,1.06,171242,0
2009-11-04,1.06,1.09,1.04,1.07,151494,0
2009-11-05,1.07,1.11,1.03,1.1,277475,0
2009-11-06,1.1,1.1,0.86,0.95,1140106,0
2009-11-09,0.98,0.99,0.91,0.98,671133,0
2009-11-10,0.98,0.99,0.96,0.96,103663,0
2009-11-11,0.96,0.99,0.96,0.99,114460,0
2009-11-12,0.97,1.02,0.97,0.98,205604,0
2009-11-13,0.98,0.99,0.94,0.95,183039,0
2009-11-16,0.96,0.99,0.96,0.99,242670,0
2009-11-17,0.97,0.99,0.97,0.99,205214,0
2009-11-18,0.97,0.99,0.97,0.99,123518,0
2009-11-19,0.98,0.99,0.97,0.97,267250,0
2009-11-20,0.96,0.99,0.96,0.99,188010,0
2009-11-23,0.99,1.02,0.98,1.01,244334,0
2009-11-24,1,1.02,0.99,1,204207,0
2009-11-25,1,1.01,0.99,0.99,256834,0
2009-11-27,0.96,1.02,0.96,0.96,238838,0
2009-11-30,0.95,0.97,0.94,0.95,356114,0
2009-12-01,0.98,0.99,0.9,0.94,665835,0
2009-12-02,1,1,0.93,0.99,545346,0
2009-12-03,1,1.03,0.97,1,327059,0
2009-12-04,1.01,1.02,0.99,1,265563,0
2009-12-07,1.01,1.02,0.97,1.01,307775,0
2009-12-08,1,1.01,0.98,0.99,198255,0
2009-12-09,1,1,0.93,0.96,435498,0
2009-12-10,0.97,0.97,0.94,0.94,200782,0
2009-12-11,0.95,0.95,0.94,0.95,157583,0
2009-12-14,0.95,0.97,0.93,0.94,293309,0
2009-12-15,0.94,0.94,0.92,0.92,690134,0
2009-12-16,0.92,0.93,0.9,0.92,274918,0
2009-12-17,0.92,0.92,0.9,0.9,162950,0
2009-12-18,0.91,0.93,0.87,0.92,692979,0
2009-12-21,0.9,0.92,0.88,0.89,427554,0
2009-12-22,0.9,0.92,0.88,0.89,2444702,0
2009-12-23,0.9,0.98,0.88,0.97,506737,0
2009-12-24,0.96,0.98,0.95,0.96,111651,0
2009-12-28,0.96,0.99,0.95,0.99,217046,0
2009-12-29,1,1,0.96,0.99,232627,0
2009-12-30,0.98,0.99,0.95,0.97,199100,0
2009-12-31,0.96,1,0.94,0.98,302214,0
2010-01-04,0.97,1.06,0.95,1.03,388840,0
2010-01-05,1.03,1.03,0.99,1.01,201980,0
2010-01-06,0.98,1.07,0.98,1.04,320046,0
2010-01-07,1.04,1.14,1.01,1.1,294094,0
2010-01-08,1.09,1.13,1.06,1.12,267295,0
2010-01-11,1.12,1.13,1.1,1.12,115402,0
2010-01-12,1.16,1.16,1.1,1.11,210763,0
2010-01-13,1.11,1.14,1.08,1.11,318001,0
2010-01-14,1.11,1.13,1.09,1.11,155239,0
2010-01-15,1.12,1.12,1.07,1.11,194224,0
2010-01-19,1.12,1.12,1.1,1.12,239501,0
2010-01-20,1.11,1.13,1.1,1.12,138689,0
2010-01-21,1.12,1.13,1.06,1.06,177086,0
2010-01-22,1.07,1.08,1.02,1.03,148648,0
2010-01-25,1.04,1.08,0.99,1.07,114756,0
2010-01-26,1.06,1.13,1.04,1.11,184032,0
2010-01-27,1.11,1.11,1.04,1.05,131585,0
2010-01-28,1.05,1.07,1.02,1.04,126988,0
2010-01-29,1.04,1.09,1.02,1.05,167859,0
2010-02-01,1.06,1.07,1.04,1.05,91136,0
2010-02-02,1.05,1.06,0.96,1.02,326733,0
2010-02-03,1.03,1.04,0.98,0.99,264400,0
2010-02-04,1,1.01,0.94,0.94,311442,0
2010-02-05,0.95,0.98,0.94,0.95,130414,0
2010-02-08,0.98,1.01,0.95,0.97,104771,0
2010-02-09,0.98,0.98,0.94,0.97,70426,0
2010-02-10,0.96,0.99,0.94,0.99,243414,0
2010-02-11,0.99,1.01,0.96,0.99,132767,0
2010-02-12,0.99,0.99,0.91,0.97,189159,0
2010-02-16,0.99,0.99,0.95,0.99,169210,0
2010-02-17,0.99,1.08,0.99,1.04,256613,0
2010-02-18,1.02,1.03,0.96,0.98,161727,0
2010-02-19,1,1.07,0.99,1,487409,0
2010-02-22,1.01,1.02,0.97,1.02,235373,0
2010-02-23,1.02,1.02,0.98,0.99,157374,0
2010-02-24,0.99,1.03,0.99,1.02,373741,0
2010-02-25,1,1.02,1,1.01,253849,0
2010-02-26,1.01,1.02,0.99,1.01,240788,0
2010-03-01,1.04,1.06,1.02,1.05,426018,0
2010-03-02,1.06,1.09,1.05,1.06,413027,0
2010-03-03,1.07,1.09,1.03,1.04,408096,0
2010-03-04,1.04,1.07,1.01,1.04,307849,0
2010-03-05,1.04,1.09,1.03,1.08,445168,0
2010-03-08,1.08,1.09,1.06,1.08,175674,0
2010-03-09,1.08,1.09,1.06,1.08,449404,0
2010-03-10,1.08,1.09,1.07,1.08,375972,0
2010-03-11,1.08,1.12,1.07,1.09,383450,0
2010-03-12,1.09,1.1,1.08,1.09,433017,0
2010-03-15,1.09,1.09,1.05,1.08,249259,0
2010-03-16,1.08,1.13,1.07,1.13,416876,0
2010-03-17,1.13,1.14,1.1,1.12,761541,0
2010-03-18,1.11,1.13,1.1,1.11,124846,0
2010-03-19,1.12,1.12,1.09,1.11,568390,0
2010-03-22,1.11,1.13,1.09,1.11,200259,0
2010-03-23,1.1,1.11,1.09,1.1,233771,0
2010-03-24,1.1,1.11,1.09,1.09,151422,0
2010-03-25,1.09,1.1,1.06,1.07,274441,0
2010-03-26,1.06,1.1,1.06,1.07,228340,0
2010-03-29,1.06,1.07,1.04,1.06,299321,0
2010-03-30,1.06,1.06,1.02,1.04,414001,0
2010-03-31,1.03,1.09,1,1.09,704122,0
2010-04-01,1.08,1.1,1.06,1.06,285233,0
2010-04-05,1.07,1.16,1.06,1.13,1403321,0
2010-04-06,1.11,1.15,1.11,1.14,545188,0
2010-04-07,1.13,1.22,1.12,1.21,602551,0
2010-04-08,1.21,1.3,1.21,1.25,663130,0
2010-04-09,1.27,1.36,1.17,1.29,1461494,0
2010-04-12,1.32,1.34,1.28,1.28,399538,0
2010-04-13,1.28,1.28,1.24,1.26,285336,0
2010-04-14,1.25,1.3,1.23,1.28,326964,0
2010-04-15,1.28,1.3,1.23,1.28,254151,0
2010-04-16,1.28,1.3,1.25,1.26,207816,0
2010-04-19,1.21,1.23,1.18,1.19,1724153,0
2010-04-20,1.17,1.25,1.17,1.24,296451,0
2010-04-21,1.24,1.28,1.24,1.28,292322,0
2010-04-22,1.26,1.28,1.25,1.28,207042,0
2010-04-23,1.26,1.34,1.26,1.33,266703,0
2010-04-26,1.34,1.34,1.31,1.32,248756,0
2010-04-27,1.31,1.33,1.29,1.3,233320,0
2010-04-28,1.28,1.33,1.28,1.3,211600,0
2010-04-29,1.29,1.32,1.28,1.31,309673,0
2010-04-30,1.33,1.36,1.3,1.35,843940,0
2010-05-03,1.34,1.35,1.28,1.28,353763,0
2010-05-04,1.29,1.31,1.23,1.23,249574,0
2010-05-05,1.24,1.25,1.19,1.19,183871,0
2010-05-06,1.19,1.24,1.12,1.13,428613,0
2010-05-07,1.11,1.13,1.08,1.09,444595,0
2010-05-10,1.12,1.17,1.1,1.12,302494,0
2010-05-11,1.11,1.14,1.09,1.14,1089495,0
2010-05-12,1.15,1.17,1.11,1.13,280041,0
2010-05-13,1.11,1.13,1.05,1.09,336477,0
2010-05-14,1.09,1.09,1.02,1.04,560465,0
2010-05-17,1.04,1.08,1.04,1.05,240470,0
2010-05-18,1.07,1.1,1.03,1.04,344012,0
2010-05-19,1.05,1.07,1,1.03,292566,0
2010-05-20,1.02,1.04,0.99,1.02,237184,0
2010-05-21,1,1.04,0.99,1,274762,0
2010-05-24,1,1.01,0.99,1,171312,0
2010-05-25,0.99,1.1,0.98,1.03,776549,0
2010-05-26,1.06,1.09,1.03,1.03,905140,0
2010-05-27,1.04,1.07,1,1.01,378368,0
2010-05-28,1,1.1,1,1.08,804092,0
2010-06-01,1.1,1.15,1.08,1.11,423057,0
2010-06-02,1.11,1.19,1.11,1.11,815046,0
2010-06-03,1.12,1.13,1.08,1.09,684739,0
2010-06-04,1.1,1.12,1.02,1.02,298374,0
2010-06-07,1.08,1.09,1.02,1.02,674368,0
2010-06-08,1.04,1.07,1,1.03,463530,0
2010-06-09,1.05,1.11,1.05,1.08,703509,0
2010-06-10,1.1,1.16,1.09,1.11,787805,0
2010-06-11,1.1,1.15,1.09,1.13,400508,0
2010-06-14,1.17,1.17,1.1,1.11,434465,0
2010-06-15,1.11,1.14,1.1,1.13,279870,0
2010-06-16,1.06,1.19,1.04,1.12,627427,0
2010-06-17,1.12,1.16,1.11,1.12,102709,0
2010-06-18,1.13,1.15,1.1,1.12,536016,0
2010-06-21,1.14,1.17,1.11,1.11,189506,0
2010-06-22,1.13,1.14,1.11,1.11,428289,0
2010-06-23,1.11,1.12,1.1,1.11,223295,0
2010-06-24,1.11,1.12,1.07,1.08,356703,0
2010-06-25,1.09,1.11,1.07,1.08,5953344,0
2010-06-28,1.09,1.12,1.07,1.07,247436,0
2010-06-29,1.06,1.07,0.97,0.97,884556,0
2010-06-30,1.01,1.06,1,1.01,543849,0
2010-07-01,1.02,1.07,1,1.03,408460,0
2010-07-02,1.04,1.11,1.02,1.02,193998,0
2010-07-06,1.01,1.08,1.01,1.04,161915,0
2010-07-07,1.04,1.08,1.01,1.01,411816,0
2010-07-08,1.03,1.07,1.03,1.04,106216,0
2010-07-09,1.07,1.07,1.04,1.07,209587,0
2010-07-12,1.07,1.09,0.98,1,614502,0
2010-07-13,1.06,1.06,1.02,1.06,384601,0
2010-07-14,1.07,1.09,1.06,1.06,277509,0
2010-07-15,1.05,1.09,1.05,1.09,79435,0
2010-07-16,1.09,1.1,1.06,1.08,133355,0
2010-07-19,1.11,1.11,1.06,1.07,63479,0
2010-07-20,1.06,1.18,1.06,1.1,1763711,0
2010-07-21,1.11,1.13,1.09,1.09,288905,0
2010-07-22,1.08,1.12,1.08,1.11,179781,0
2010-07-23,1.12,1.18,1.12,1.16,248960,0
2010-07-26,1.16,1.17,1.12,1.12,206216,0
2010-07-27,1.12,1.22,1.12,1.19,514653,0
2010-07-28,1.21,1.21,1.13,1.18,178936,0
2010-07-29,1.18,1.19,1.16,1.16,69539,0
2010-07-30,1.18,1.22,1.16,1.21,171554,0
2010-08-02,1.23,1.23,1.18,1.2,168967,0
2010-08-03,1.19,1.21,1.15,1.15,283237,0
2010-08-04,1.15,1.16,1.04,1.08,331849,0
2010-08-05,1.08,1.13,1.08,1.11,211945,0
2010-08-06,1.08,1.08,0.92,1.03,741340,0
2010-08-09,1.04,1.11,1.03,1.05,323809,0
2010-08-10,1.02,1.09,1.02,1.05,241601,0
2010-08-11,1.05,1.05,1.02,1.02,209257,0
2010-08-12,1.01,1.07,1.01,1.04,155878,0
2010-08-13,1.07,1.07,1,1.02,180843,0
2010-08-16,1.02,1.04,1.01,1.01,133283,0
2010-08-17,1.04,1.04,1,1,223428,0
2010-08-18,1.02,1.04,1,1.02,164294,0
2010-08-19,1.02,1.07,0.99,0.99,170723,0
2010-08-20,0.99,1.01,0.98,1.01,390633,0
2010-08-23,1.09,1.09,1.06,1.06,177041,0
2010-08-24,1.05,1.05,1.04,1.04,26895,0
2010-08-25,1.07,1.08,1.03,1.05,84137,0
2010-08-26,1.09,1.09,1.05,1.06,50997,0
2010-08-27,1.06,1.09,1.04,1.06,158338,0
2010-08-30,1.06,1.07,1.05,1.05,40535,0
2010-08-31,1.04,1.08,1.04,1.08,98072,0
2010-09-01,1.09,1.09,1.06,1.08,123595,0
2010-09-02,1.06,1.08,1.06,1.08,75650,0
2010-09-03,1.1,1.1,1.05,1.05,90352,0
2010-09-07,1.05,1.05,1.02,1.04,214899,0
2010-09-08,1.04,1.05,1,1.02,198437,0
2010-09-09,1,1.03,0.99,1,227494,0
2010-09-10,0.99,1.01,0.99,1,252526,0
2010-09-13,1.03,1.05,1.01,1.04,232807,0
2010-09-14,1.04,1.08,1.01,1.02,114370,0
2010-09-15,1,1.04,1,1.01,128454,0
2010-09-16,1.02,1.05,1,1.05,1231952,0
2010-09-17,1.05,1.05,0.99,1,445161,0
2010-09-20,1.01,1.11,1.01,1.06,385082,0
2010-09-21,1.06,1.07,1.02,1.03,132345,0
2010-09-22,1.05,1.05,1,1.01,463633,0
2010-09-23,1.01,1.04,1.01,1.01,48608,0
2010-09-24,1.04,1.08,1.03,1.04,97403,0
2010-09-27,1.06,1.1,1.05,1.09,124621,0
2010-09-28,1.1,1.12,1.07,1.12,147097,0
2010-09-29,1.12,1.17,1.09,1.16,112033,0
2010-09-30,1.18,1.28,1.17,1.22,403732,0
2010-10-01,1.22,1.23,1.2,1.21,57151,0
2010-10-04,1.2,1.22,1.19,1.21,130309,0
2010-10-05,1.2,1.23,1.2,1.21,159077,0
2010-10-06,1.2,1.22,1.18,1.2,86294,0
2010-10-07,1.23,1.23,1.18,1.2,58041,0
2010-10-08,1.18,1.21,1.17,1.18,58105,0
2010-10-11,1.17,1.22,1.15,1.2,54501,0
2010-10-12,1.18,1.2,1.17,1.18,68800,0
2010-10-13,1.19,1.23,1.18,1.21,106447,0
2010-10-14,1.21,1.23,1.2,1.2,67256,0
2010-10-15,1.21,1.22,1.19,1.22,57302,0
2010-10-18,1.22,1.28,1.22,1.26,275598,0
2010-10-19,1.25,1.25,1.19,1.19,223124,0
2010-10-20,1.17,1.25,1.17,1.25,140656,0
2010-10-21,1.25,1.25,1.2,1.23,111614,0
2010-10-22,1.21,1.23,1.19,1.2,52420,0
2010-10-25,1.22,1.22,1.2,1.2,73483,0
2010-10-26,1.2,1.22,1.2,1.22,67423,0
2010-10-27,1.23,1.23,1.19,1.2,150902,0
2010-10-28,1.2,1.23,1.2,1.21,76163,0
2010-10-29,1.23,1.23,1.1,1.15,219830,0
2010-11-01,1.16,1.16,1.08,1.08,93726,0
2010-11-02,1.08,1.17,1.05,1.17,221506,0
2010-11-03,1.15,1.23,1.14,1.22,242011,0
2010-11-04,1.23,1.27,1.22,1.26,322726,0
2010-11-05,1.25,1.26,1.19,1.2,222106,0
2010-11-08,1.25,1.3,1.21,1.28,254542,0
2010-11-09,1.31,1.31,1.25,1.27,187423,0
2010-11-10,1.27,1.29,1.23,1.26,199335,0
2010-11-11,1.24,1.27,1.21,1.22,101447,0
2010-11-12,1.25,1.28,1.23,1.25,160268,0
2010-11-15,1.25,1.31,1.25,1.27,390064,0
2010-11-16,1.21,1.25,1.17,1.18,218268,0
2010-11-17,1.22,1.22,1.16,1.17,103936,0
2010-11-18,1.16,1.23,1.16,1.18,65680,0
2010-11-19,1.16,1.19,1.15,1.17,176390,0
2010-11-22,1.2,1.2,1.15,1.18,94313,0
2010-11-23,1.18,1.2,1.15,1.19,83264,0
2010-11-24,1.19,1.22,1.17,1.22,127214,0
2010-11-26,1.22,1.24,1.2,1.24,81185,0
2010-11-29,1.23,1.23,1.17,1.18,91242,0
2010-11-30,1.18,1.2,1.18,1.19,103716,0
2010-12-01,1.19,1.2,1.15,1.16,244090,0
2010-12-02,1.16,1.18,1.13,1.15,211171,0
2010-12-03,1.15,1.19,1.15,1.18,40502,0
2010-12-06,1.19,1.2,1.15,1.19,102305,0
2010-12-07,1.16,1.21,1.15,1.18,450898,0
2010-12-08,1.18,1.21,1.18,1.21,119581,0
2010-12-09,1.2,1.21,1.18,1.2,46890,0
2010-12-10,1.2,1.21,1.17,1.21,120593,0
2010-12-13,1.2,1.21,1.18,1.19,133547,0
2010-12-14,1.19,1.21,1.17,1.21,83950,0
2010-12-15,1.19,1.22,1.15,1.21,218423,0
2010-12-16,1.21,1.21,1.17,1.2,75820,0
2010-12-17,1.21,1.21,1.19,1.21,71441,0
2010-12-20,1.2,1.21,1.17,1.17,231027,0
2010-12-21,1.17,1.19,1.16,1.19,205881,0
2010-12-22,1.18,1.19,1.14,1.16,432084,0
2010-12-23,1.16,1.19,1.16,1.19,178143,0
2010-12-27,1.18,1.22,1.17,1.22,304562,0
2010-12-28,1.23,1.29,1.22,1.25,297603,0
2010-12-29,1.26,1.29,1.24,1.29,141123,0
2010-12-30,1.29,1.35,1.28,1.32,228490,0
2010-12-31,1.3,1.36,1.2,1.25,1025441,0
2011-01-03,1.27,1.34,1.26,1.33,183548,0
2011-01-04,1.33,1.35,1.25,1.25,293138,0
2011-01-05,1.29,1.32,1.27,1.3,102948,0
2011-01-06,1.34,1.34,1.3,1.34,123392,0
2011-01-07,1.33,1.44,1.31,1.41,268013,0
2011-01-10,1.41,1.43,1.36,1.39,242726,0
2011-01-11,1.37,1.4,1.34,1.39,192669,0
2011-01-12,1.38,1.4,1.35,1.37,783686,0
2011-01-13,1.38,1.57,1.38,1.53,3127795,0
2011-01-14,1.53,1.65,1.52,1.59,1225133,0
2011-01-18,1.56,1.68,1.55,1.59,806351,0
2011-01-19,1.59,1.6,1.52,1.57,441203,0
2011-01-20,1.54,1.64,1.52,1.61,405978,0
2011-01-21,1.64,1.64,1.57,1.62,313804,0
2011-01-24,1.65,1.65,1.59,1.62,229204,0
2011-01-25,1.62,1.63,1.52,1.52,283662,0
2011-01-26,1.54,1.6,1.52,1.58,160648,0
2011-01-27,1.6,1.64,1.58,1.6,229783,0
2011-01-28,1.58,1.59,1.44,1.52,372033,0
2011-01-31,1.52,1.55,1.46,1.55,207239,0
2011-02-01,1.53,1.62,1.5,1.54,169117,0
2011-02-02,1.53,1.58,1.51,1.55,106306,0
2011-02-03,1.54,1.56,1.47,1.47,343099,0
2011-02-04,1.48,1.62,1.43,1.61,545645,0
2011-02-07,1.62,1.71,1.58,1.66,719403,0
2011-02-08,1.67,1.67,1.55,1.59,312624,0
2011-02-09,1.61,1.61,1.52,1.53,311614,0
2011-02-10,1.54,1.57,1.52,1.53,315753,0
2011-02-11,1.53,1.6,1.52,1.6,579396,0
2011-02-14,1.6,1.62,1.54,1.57,473057,0
2011-02-15,1.59,1.63,1.52,1.54,250628,0
2011-02-16,1.54,1.58,1.52,1.53,303112,0
2011-02-18,1.52,1.55,1.4,1.53,1136756,0
2011-02-22,1.53,1.55,1.31,1.42,667135,0
2011-02-23,1.41,1.45,1.4,1.42,383643,0
2011-02-24,1.4,1.47,1.36,1.42,214117,0
2011-02-25,1.41,1.47,1.4,1.47,318760,0
2011-02-28,1.45,1.5,1.45,1.48,220361,0
2011-03-01,1.48,1.51,1.41,1.49,179102,0
2011-03-02,1.48,1.68,1.46,1.67,1196116,0
2011-03-03,1.64,1.67,1.58,1.66,393761,0
2011-03-04,1.67,1.67,1.51,1.53,317503,0
2011-03-07,1.54,1.54,1.47,1.52,184162,0
2011-03-08,1.52,1.56,1.49,1.49,341026,0
2011-03-09,1.51,1.53,1.48,1.5,124906,0
2011-03-10,1.51,1.51,1.49,1.5,363250,0
2011-03-11,1.5,1.56,1.48,1.55,266873,0
2011-03-14,1.54,1.55,1.54,1.54,250706,0
2011-03-15,1.54,1.55,1.42,1.49,255662,0
2011-03-16,1.5,1.59,1.47,1.55,419270,0
2011-03-17,1.55,1.56,1.5,1.54,292962,0
2011-03-18,1.54,1.55,1.54,1.55,139506,0
2011-03-21,1.55,1.63,1.54,1.57,909789,0
2011-03-22,1.6,1.6,1.55,1.55,158664,0
2011-03-23,1.56,1.57,1.54,1.56,186307,0
2011-03-24,1.59,1.6,1.54,1.57,199986,0
2011-03-25,1.57,1.59,1.54,1.54,212120,0
2011-03-28,1.54,1.57,1.54,1.54,578165,0
2011-03-29,1.56,1.58,1.51,1.55,811402,0
2011-03-30,1.57,1.58,1.55,1.57,247858,0
2011-03-31,1.57,1.58,1.54,1.56,116530,0
2011-04-01,1.58,1.58,1.54,1.56,112749,0
2011-04-04,1.58,1.58,1.51,1.52,559435,0
2011-04-05,1.51,1.54,1.42,1.49,771872,0
2011-04-06,1.48,1.53,1.48,1.52,225065,0
2011-04-07,1.53,1.54,1.45,1.49,262550,0
2011-04-08,1.48,1.5,1.47,1.48,35799,0
2011-04-11,1.47,1.5,1.44,1.47,220836,0
2011-04-12,1.47,1.47,1.37,1.42,410624,0
2011-04-13,1.42,1.47,1.42,1.44,103982,0
2011-04-14,1.44,1.45,1.4,1.42,94193,0
2011-04-15,1.42,1.47,1.4,1.47,82109,0
2011-04-18,1.48,1.48,1.38,1.38,229662,0
2011-04-19,1.38,1.41,1.36,1.39,152765,0
2011-04-20,1.4,1.44,1.36,1.41,145594,0
2011-04-21,1.45,1.46,1.41,1.43,84545,0
2011-04-25,1.41,1.43,1.33,1.35,417484,0
2011-04-26,1.36,1.37,1.33,1.36,229112,0
2011-04-27,1.37,1.4,1.33,1.38,203972,0
2011-04-28,1.37,1.41,1.35,1.37,106896,0
2011-04-29,1.37,1.4,1.34,1.38,206045,0
2011-05-02,1.39,1.4,1.36,1.37,118721,0
2011-05-03,1.38,1.4,1.36,1.37,121157,0
2011-05-04,1.35,1.37,1.33,1.33,127244,0
2011-05-05,1.32,1.35,1.23,1.26,309498,0
2011-05-06,1.27,1.3,1.24,1.25,195812,0
2011-05-09,1.24,1.37,1.23,1.36,413327,0
2011-05-10,1.34,1.35,1.24,1.25,572854,0
2011-05-11,1.24,1.31,1.19,1.31,480697,0
2011-05-12,1.28,1.4,1.26,1.34,377990,0
2011-05-13,1.33,1.5,1.32,1.49,510881,0
2011-05-16,1.47,1.47,1.39,1.4,245077,0
2011-05-17,1.43,1.43,1.37,1.37,108764,0
2011-05-18,1.37,1.39,1.35,1.38,61275,0
2011-05-19,1.38,1.47,1.38,1.46,130952,0
2011-05-20,1.44,1.48,1.44,1.47,105891,0
2011-05-23,1.45,1.48,1.44,1.46,218622,0
2011-05-24,1.45,1.54,1.41,1.52,574391,0
2011-05-25,1.44,1.56,1.44,1.55,582480,0
2011-05-26,1.56,1.56,1.48,1.51,328467,0
2011-05-27,1.5,1.54,1.47,1.52,217811,0
2011-05-31,1.52,1.56,1.49,1.54,744207,0
2011-06-01,1.55,1.55,1.5,1.54,192153,0
2011-06-02,1.53,1.54,1.5,1.53,312814,0
2011-06-03,1.52,1.52,1.46,1.51,265370,0
2011-06-06,1.5,1.5,1.48,1.48,187337,0
2011-06-07,1.5,1.5,1.47,1.47,87436,0
2011-06-08,1.43,1.49,1.42,1.47,84444,0
2011-06-09,1.47,1.53,1.46,1.49,126101,0
2011-06-10,1.5,1.51,1.49,1.5,74500,0
2011-06-13,1.46,1.51,1.46,1.49,184564,0
2011-06-14,1.49,1.54,1.47,1.5,213401,0
2011-06-15,1.49,1.51,1.47,1.51,191012,0
2011-06-16,1.48,1.58,1.47,1.55,297539,0
2011-06-17,1.59,1.59,1.5,1.53,187174,0
2011-06-20,1.52,1.52,1.5,1.52,101311,0
2011-06-21,1.52,1.54,1.5,1.52,96129,0
2011-06-22,1.51,1.65,1.51,1.53,476248,0
2011-06-23,1.53,1.56,1.51,1.54,113139,0
2011-06-24,1.53,1.58,1.53,1.55,129980,0
2011-06-27,1.54,1.56,1.52,1.53,149342,0
2011-06-28,1.55,1.56,1.53,1.54,292522,0
2011-06-29,1.53,1.55,1.48,1.49,823659,0
2011-06-30,1.51,1.52,1.5,1.52,133398,0
2011-07-01,1.52,1.6,1.5,1.58,293636,0
2011-07-05,1.58,1.6,1.53,1.58,189062,0
2011-07-06,1.58,1.81,1.57,1.8,1475106,0
2011-07-07,1.83,1.97,1.82,1.95,1249771,0
2011-07-08,1.98,1.98,1.83,1.9,967339,0
2011-07-11,1.96,1.97,1.8,1.82,798257,0
2011-07-12,1.81,1.84,1.7,1.73,513983,0
2011-07-13,1.77,1.82,1.74,1.79,287049,0
2011-07-14,1.77,1.78,1.67,1.68,210754,0
2011-07-15,1.69,1.73,1.69,1.72,93178,0
2011-07-18,1.73,1.77,1.57,1.65,223924,0
2011-07-19,1.68,1.71,1.63,1.7,145707,0
2011-07-20,1.7,1.71,1.68,1.69,105664,0
2011-07-21,1.69,1.76,1.63,1.64,256044,0
2011-07-22,1.64,1.69,1.63,1.67,148740,0
2011-07-25,1.63,1.7,1.61,1.67,152928,0
2011-07-26,1.7,1.7,1.63,1.68,100953,0
2011-07-27,1.7,1.71,1.63,1.7,189197,0
2011-07-28,1.68,1.71,1.68,1.7,80776,0
2011-07-29,1.7,1.73,1.69,1.7,144693,0
2011-08-01,1.75,1.8,1.69,1.75,317434,0
2011-08-02,1.75,1.77,1.7,1.74,216807,0
2011-08-03,1.71,1.79,1.68,1.75,291101,0
2011-08-04,1.73,1.77,1.61,1.66,817017,0
2011-08-05,1.58,1.73,1.47,1.61,994548,0
2011-08-08,1.52,1.55,1.31,1.41,588812,0
2011-08-09,1.39,1.45,1.33,1.39,418603,0
2011-08-10,1.35,1.4,1.3,1.33,405671,0
2011-08-11,1.3,1.43,1.3,1.37,184577,0
2011-08-12,1.41,1.44,1.39,1.44,22452,0
2011-08-15,1.44,1.52,1.44,1.49,111155,0
2011-08-16,1.47,1.47,1.44,1.45,35752,0
2011-08-17,1.46,1.46,1.43,1.45,23650,0
2011-08-18,1.39,1.42,1.36,1.41,195888,0
2011-08-19,1.36,1.44,1.35,1.44,90442,0
2011-08-22,1.45,1.45,1.4,1.4,59340,0
2011-08-23,1.39,1.42,1.35,1.38,84624,0
2011-08-24,1.38,1.4,1.36,1.39,42519,0
2011-08-25,1.39,1.45,1.39,1.43,52479,0
2011-08-26,1.42,1.45,1.41,1.42,41133,0
2011-08-29,1.43,1.47,1.43,1.46,67247,0
2011-08-30,1.46,1.48,1.44,1.48,23175,0
2011-08-31,1.42,1.5,1.42,1.47,178891,0
2011-09-01,1.48,1.51,1.48,1.5,45884,0
2011-09-02,1.5,1.5,1.36,1.36,115525,0
2011-09-06,1.35,1.41,1.35,1.39,75017,0
2011-09-07,1.44,1.44,1.36,1.43,73736,0
2011-09-08,1.4,1.43,1.39,1.43,42125,0
2011-09-09,1.4,1.45,1.39,1.41,124470,0
2011-09-12,1.42,1.43,1.35,1.36,146726,0
2011-09-13,1.39,1.45,1.36,1.42,137700,0
2011-09-14,1.42,1.43,1.4,1.42,31785,0
2011-09-15,1.42,1.44,1.41,1.44,62363,0
2011-09-16,1.44,1.47,1.38,1.45,196506,0
2011-09-19,1.41,1.46,1.37,1.43,26425,0
2011-09-20,1.42,1.42,1.36,1.38,71220,0
2011-09-21,1.42,1.42,1.33,1.33,137495,0
2011-09-22,1.3,1.33,1.25,1.27,99781,0
2011-09-23,1.28,1.28,1.18,1.2,117913,0
2011-09-26,1.21,1.3,1.12,1.2,118744,0
2011-09-27,1.19,1.27,1.16,1.25,105050,0
2011-09-28,1.25,1.33,1.23,1.26,82395,0
2011-09-29,1.27,1.28,1.22,1.24,56280,0
2011-09-30,1.25,1.25,1.2,1.23,18400,0
2011-10-03,1.22,1.22,1.18,1.19,28554,0
2011-10-04,1.18,1.2,1.12,1.16,135600,0
2011-10-05,1.12,1.2,1.11,1.2,65204,0
2011-10-06,1.19,1.2,1.18,1.2,25164,0
2011-10-07,1.19,1.2,1.15,1.19,19243,0
2011-10-10,1.18,1.19,1.16,1.18,47950,0
2011-10-11,1.16,1.2,1.16,1.19,5020,0
2011-10-12,1.2,1.21,1.19,1.19,132036,0
2011-10-13,1.19,1.2,1.15,1.18,72189,0
2011-10-14,1.17,1.2,1.16,1.18,18877,0
2011-10-17,1.17,1.2,1.16,1.18,80218,0
2011-10-18,1.2,1.2,1.17,1.18,20734,0
2011-10-19,1.17,1.24,1.16,1.16,134423,0
2011-10-20,1.19,1.21,1.18,1.19,48169,0
2011-10-21,1.2,1.2,1.16,1.16,26897,0
2011-10-24,1.16,1.17,1.14,1.16,135653,0
2011-10-25,1.23,1.48,1.19,1.23,1085790,0
2011-10-26,1.25,1.31,1.23,1.27,181555,0
2011-10-27,1.29,1.35,1.25,1.28,141242,0
2011-10-28,1.28,1.35,1.26,1.35,82510,0
2011-10-31,1.34,1.4,1.29,1.32,103668,0
2011-11-01,1.28,1.35,1.27,1.28,28602,0
2011-11-02,1.32,1.36,1.28,1.28,28160,0
2011-11-03,1.3,1.42,1.29,1.35,72882,0
2011-11-04,1.34,1.35,1.28,1.28,49308,0
2011-11-07,1.29,1.35,1.29,1.3,233304,0
2011-11-08,1.35,1.53,1.34,1.43,535096,0
2011-11-09,1.39,1.48,1.37,1.44,156273,0
2011-11-10,1.44,1.45,1.4,1.41,38286,0
2011-11-11,1.41,1.48,1.41,1.44,147295,0
2011-11-14,1.44,1.49,1.44,1.48,89561,0
2011-11-15,1.46,1.5,1.36,1.41,108036,0
2011-11-16,1.39,1.45,1.37,1.42,55606,0
2011-11-17,1.4,1.44,1.4,1.42,46066,0
2011-11-18,1.44,1.53,1.42,1.47,194961,0
2011-11-21,1.45,1.45,1.43,1.44,38221,0
2011-11-22,1.43,1.43,1.39,1.4,105216,0
2011-11-23,1.4,1.4,1.33,1.35,72105,0
2011-11-25,1.3,1.39,1.3,1.37,8325,0
2011-11-28,1.36,1.42,1.36,1.41,36296,0
2011-11-29,1.37,1.45,1.37,1.45,66554,0
2011-11-30,1.45,1.47,1.41,1.46,83634,0
2011-12-01,1.43,1.45,1.39,1.45,80236,0
2011-12-02,1.38,1.42,1.36,1.42,152447,0
2011-12-05,1.39,1.44,1.36,1.42,95334,0
2011-12-06,1.41,1.43,1.4,1.43,48315,0
2011-12-07,1.42,1.42,1.37,1.37,40482,0
2011-12-08,1.37,1.4,1.36,1.37,92089,0
2011-12-09,1.36,1.42,1.36,1.37,42527,0
2011-12-12,1.38,1.43,1.36,1.36,41892,0
2011-12-13,1.37,1.42,1.37,1.42,24354,0
2011-12-14,1.38,1.41,1.36,1.4,38906,0
2011-12-15,1.38,1.41,1.38,1.38,53413,0
2011-12-16,1.4,1.41,1.36,1.38,31038,0
2011-12-19,1.39,1.39,1.24,1.27,146869,0
2011-12-20,1.3,1.33,1.29,1.33,81759,0
2011-12-21,1.3,1.33,1.28,1.32,37922,0
2011-12-22,1.31,1.34,1.3,1.34,35247,0
2011-12-23,1.34,1.35,1.29,1.33,46930,0
2011-12-27,1.31,1.32,1.27,1.28,27987,0
2011-12-28,1.28,1.29,1.22,1.28,109533,0
2011-12-29,1.28,1.33,1.27,1.3,86352,0
2011-12-30,1.28,1.42,1.28,1.42,131203,0
2012-01-03,1.42,1.45,1.33,1.38,61174,0
2012-01-04,1.4,1.44,1.39,1.42,28292,0
2012-01-05,1.41,1.45,1.4,1.4,24960,0
2012-01-06,1.4,1.5,1.4,1.46,95145,0
2012-01-09,1.49,1.56,1.47,1.54,149570,0
2012-01-10,1.54,1.55,1.51,1.54,48501,0
2012-01-11,1.54,1.59,1.54,1.58,40489,0
2012-01-12,1.57,1.57,1.46,1.56,41136,0
2012-01-13,1.55,1.56,1.53,1.56,19067,0
2012-01-17,1.59,1.59,1.54,1.54,12751,0
2012-01-18,1.53,1.55,1.53,1.55,18787,0
2012-01-19,1.55,1.55,1.5,1.53,24778,0
2012-01-20,1.53,1.55,1.5,1.53,46368,0
2012-01-23,1.48,1.5,1.37,1.45,321872,0
2012-01-24,1.42,1.51,1.42,1.51,84925,0
2012-01-25,1.48,1.51,1.48,1.5,153372,0
2012-01-26,1.51,1.53,1.45,1.53,123490,0
2012-01-27,1.52,1.55,1.51,1.55,77204,0
2012-01-30,1.54,1.55,1.47,1.55,27321,0
2012-01-31,1.55,1.57,1.53,1.53,142292,0
2012-02-01,1.57,1.58,1.54,1.58,31622,0
2012-02-02,1.58,1.67,1.58,1.66,237443,0
2012-02-03,1.66,1.75,1.65,1.66,173759,0
2012-02-06,1.66,1.7,1.65,1.7,35862,0
2012-02-07,1.68,1.76,1.66,1.75,162599,0
2012-02-08,1.75,1.75,1.7,1.72,35348,0
2012-02-09,1.71,1.76,1.67,1.76,44070,0
2012-02-10,1.75,1.76,1.73,1.73,47104,0
2012-02-13,1.73,1.75,1.71,1.72,59202,0
2012-02-14,1.73,1.75,1.72,1.74,8350,0
2012-02-15,1.91,2.16,1.85,1.99,1729533,0
2012-02-16,2,2,1.8,1.82,304366,0
2012-02-17,1.77,2.25,1.77,2.11,991943,0
2012-02-21,2.16,2.18,1.89,2.03,461945,0
2012-02-22,1.98,2.14,1.97,2.1,283801,0
2012-02-23,2.11,2.17,2.09,2.17,278002,0
2012-02-24,2.15,2.22,2.1,2.21,458232,0
2012-02-27,2.21,2.29,2.19,2.22,239676,0
2012-02-28,2.24,2.3,2.22,2.25,199815,0
2012-02-29,2.28,2.32,2.16,2.16,224913,0
2012-03-01,2.16,2.25,2.16,2.21,189807,0
2012-03-02,2.18,2.21,2.05,2.11,344358,0
2012-03-05,2.12,2.19,2.01,2.09,139579,0
2012-03-06,2.07,2.13,2.02,2.06,138522,0
2012-03-07,2.07,2.23,2.02,2.15,230990,0
2012-03-08,2.05,2.21,2.05,2.21,132893,0
2012-03-09,2.2,2.22,2.1,2.22,152596,0
2012-03-12,2.22,2.23,2.17,2.22,148476,0
2012-03-13,2.23,2.23,2.18,2.22,101626,0
2012-03-14,2.18,2.39,2.16,2.39,512189,0
2012-03-15,2.41,2.54,2.33,2.48,919957,0
2012-03-16,2.51,2.54,2.36,2.52,460808,0
2012-03-19,2.53,2.53,2.42,2.49,119722,0
2012-03-20,2.51,2.65,2.46,2.62,406661,0
2012-03-21,2.58,2.62,2.54,2.59,125199,0
2012-03-22,2.56,2.61,2.5,2.51,263091,0
2012-03-23,2.5,2.8,2.42,2.7,915624,0
2012-03-26,2.73,2.76,2.6,2.65,373716,0
2012-03-27,2.69,2.7,2.61,2.64,144521,0
2012-03-28,2.61,2.67,2.53,2.56,199548,0
2012-03-29,2.52,2.55,2.47,2.54,281439,0
2012-03-30,2.53,2.64,2.51,2.6,205693,0
2012-04-02,2.61,2.66,2.58,2.63,215956,0
2012-04-03,2.63,2.66,2.52,2.53,153359,0
2012-04-04,2.52,2.52,2.38,2.44,177907,0
2012-04-05,2.4,2.47,2.38,2.46,59684,0
2012-04-09,2.38,2.5,2.33,2.42,222222,0
2012-04-10,2.39,2.42,2.3,2.38,169517,0
2012-04-11,2.35,2.38,2.27,2.38,81257,0
2012-04-12,2.36,2.5,2.36,2.49,143463,0
2012-04-13,2.47,2.5,2.43,2.46,48079,0
2012-04-16,2.46,2.53,2.37,2.52,130174,0
2012-04-17,2.56,2.62,2.5,2.58,801322,0
2012-04-18,2.61,2.63,2.54,2.59,135091,0
2012-04-19,2.56,2.62,2.56,2.61,109312,0
2012-04-20,2.59,2.6,2.47,2.52,186170,0
2012-04-23,2.54,2.58,2.48,2.58,116976,0
2012-04-24,2.54,2.59,2.41,2.5,329027,0
2012-04-25,2.53,2.57,2.35,2.57,272317,0
2012-04-26,2.58,2.58,2.49,2.57,70445,0
2012-04-27,2.57,2.65,2.52,2.6,137206,0
2012-04-30,2.63,2.64,2.5,2.58,249977,0
2012-05-01,2.57,2.7,2.53,2.6,307211,0
2012-05-02,2.6,2.63,2.57,2.63,83248,0
2012-05-03,2.64,2.64,2.58,2.6,104878,0
2012-05-04,2.55,2.6,2.42,2.51,212542,0
2012-05-07,2.5,2.55,2.36,2.54,258562,0
2012-05-08,2.35,2.48,2.22,2.41,652472,0
2012-05-09,2.4,2.45,2.33,2.45,91662,0
2012-05-10,2.44,2.52,2.42,2.49,147198,0
2012-05-11,2.46,2.49,2.41,2.46,114660,0
2012-05-14,2.43,2.46,2.35,2.39,137473,0
2012-05-15,2.42,2.42,2.32,2.35,109043,0
2012-05-16,2.38,2.38,2.32,2.32,39446,0
2012-05-17,2.29,2.33,2.15,2.22,181748,0
2012-05-18,2.23,2.23,2.12,2.18,172806,0
2012-05-21,2.18,2.18,2.07,2.16,60259,0
2012-05-22,2.13,2.3,2.11,2.25,89134,0
2012-05-23,2.09,2.35,2.09,2.28,112488,0
2012-05-24,2.28,2.33,2.27,2.3,66034,0
2012-05-25,2.25,2.42,2.25,2.38,62532,0
2012-05-29,2.37,2.4,2.32,2.38,86120,0
2012-05-30,2.3,2.39,2.3,2.36,31260,0
2012-05-31,2.35,2.57,2.35,2.52,236042,0
2012-06-01,2.49,2.55,2.31,2.44,338533,0
2012-06-04,2.38,2.49,2.34,2.48,167437,0
2012-06-05,2.48,2.48,2.34,2.34,343382,0
2012-06-06,2.36,2.42,2.29,2.41,104090,0
2012-06-07,2.36,2.51,2.36,2.5,152366,0
2012-06-08,2.48,2.52,2.34,2.43,103239,0
2012-06-11,2.51,2.51,2.28,2.32,119536,0
2012-06-12,2.34,2.45,2.34,2.35,68591,0
2012-06-13,2.44,2.49,2.39,2.43,60248,0
2012-06-14,2.41,2.51,2.38,2.5,209685,0
2012-06-15,2.48,2.51,2.45,2.47,147882,0
2012-06-18,2.45,2.56,2.4,2.54,206289,0
2012-06-19,2.55,2.55,2.47,2.51,226806,0
2012-06-20,2.5,2.52,2.4,2.52,173988,0
2012-06-21,2.51,2.52,2.39,2.49,288181,0
2012-06-22,2.5,2.5,2.28,2.35,6589498,0
2012-06-25,2.32,2.37,2.28,2.3,298666,0
2012-06-26,2.31,2.37,2.31,2.37,115494,0
2012-06-27,2.35,2.4,2.3,2.39,158392,0
2012-06-28,2.37,2.39,2.31,2.37,105548,0
2012-06-29,2.41,2.41,2.295,2.36,178998,0
2012-07-02,2.37,2.38,2.32,2.37,222064,0
2012-07-03,2.38,2.39,2.32,2.36,53669,0
2012-07-05,2.35,2.38,2.34,2.35,60952,0
2012-07-06,2.32,2.35,2.25,2.29,67710,0
2012-07-09,2.3,2.36,2.3,2.35,58012,0
2012-07-10,2.35,2.35,2.27,2.27,119506,0
2012-07-11,2.28,2.34,2.25,2.32,64452,0
2012-07-12,2.27,2.35,2.23,2.33,88641,0
2012-07-13,2.33,2.38,2.3,2.36,138192,0
2012-07-16,2.32,2.36,2.29,2.31,46800,0
2012-07-17,2.33,2.35,2.17,2.32,129463,0
2012-07-18,2.31,2.36,2.29,2.36,119097,0
2012-07-19,2.36,2.36,2.33,2.34,72169,0
2012-07-20,2.33,2.35,2.27,2.33,126504,0
2012-07-23,2.29,2.33,2.28,2.31,60178,0
2012-07-24,2.33,2.33,2.27,2.29,42043,0
2012-07-25,2.3,2.3,2.27,2.27,36896,0
2012-07-26,2.27,2.31,2.27,2.31,59188,0
2012-07-27,2.32,2.36,2.25,2.32,120044,0
2012-07-30,2.31,2.35,2.27,2.3,47630,0
2012-07-31,2.29,2.31,2.26,2.28,151819,0
2012-08-01,2.29,2.3,2.23,2.23,197446,0
2012-08-02,2.22,2.26,2.15,2.23,85601,0
2012-08-03,2.23,2.34,2.22,2.33,95257,0
2012-08-06,2.32,2.35,2.24,2.3,122175,0
2012-08-07,2.31,2.36,2.26,2.29,190911,0
2012-08-08,2.29,2.29,2.09,2.18,421624,0
2012-08-09,2.16,2.21,2.12,2.2,90938,0
2012-08-10,2.2,2.2,2.13,2.14,61994,0
2012-08-13,2.15,2.15,2.085,2.11,77002,0
2012-08-14,2.1,2.11,1.97,2.01,182675,0
2012-08-15,1.97,2.06,1.95,2.02,159177,0
2012-08-16,2.03,2.03,1.99,2.02,159060,0
2012-08-17,2.02,2.06,1.97,2.06,112927,0
2012-08-20,2.06,2.06,2.01,2.03,55030,0
2012-08-21,2.03,2.08,1.99,2.01,138552,0
2012-08-22,2.01,2.03,1.97,1.97,113297,0
2012-08-23,1.99,1.99,1.8,1.87,241012,0
2012-08-24,1.88,1.89,1.71,1.86,515607,0
2012-08-27,1.85,1.9,1.84,1.9,213082,0
2012-08-28,1.91,1.93,1.85,1.9,140245,0
2012-08-29,1.89,1.97,1.87,1.91,129378,0
2012-08-30,1.91,1.93,1.86,1.88,67452,0
2012-08-31,1.89,1.89,1.78,1.82,140928,0
2012-09-04,1.83,1.84,1.75,1.81,233305,0
2012-09-05,1.79,1.83,1.76,1.78,199957,0
2012-09-06,1.79,1.84,1.79,1.82,164689,0
2012-09-07,1.84,1.85,1.75,1.78,102261,0
2012-09-10,1.77,1.78,1.76,1.77,101532,0
2012-09-11,1.78,1.88,1.78,1.83,166227,0
2012-09-12,1.84,1.86,1.8,1.86,55606,0
2012-09-13,1.82,2.04,1.82,2.04,202952,0
2012-09-14,2.05,2.08,1.96,2.08,152670,0
2012-09-17,2.07,2.1,1.94,2.09,158500,0
2012-09-18,2.09,2.12,2.02,2.1,77000,0
2012-09-19,2.11,2.25,2.11,2.24,119107,0
2012-09-20,2.24,2.24,2.16,2.23,42252,0
2012-09-21,2.25,2.28,2.21,2.28,175774,0
2012-09-24,2.28,2.28,2.24,2.28,83098,0
2012-09-25,2.28,2.29,2.17,2.19,173636,0
2012-09-26,2.2,2.22,2.1,2.14,62817,0
2012-09-27,2.17,2.2,2.14,2.2,44355,0
2012-09-28,2.19,2.23,2.12,2.2,121968,0
2012-10-01,2.2,2.21,2.1,2.14,77409,0
2012-10-02,2.12,2.13,1.99,2.04,106861,0
2012-10-03,2.04,2.08,2,2,61930,0
2012-10-04,2,2.035,1.97,2.01,47751,0
2012-10-05,2.01,2.04,2,2,25280,0
2012-10-08,1.99,2.01,1.97,1.97,32156,0
2012-10-09,1.99,2.01,1.93,1.94,30839,0
2012-10-10,1.95,1.96,1.91,1.92,33427,0
2012-10-11,1.92,1.99,1.92,1.98,37897,0
2012-10-12,1.98,2.01,1.98,1.99,51472,0
2012-10-15,2.04,2.04,1.99,1.99,63633,0
2012-10-16,2.02,2.02,1.97,2,27762,0
2012-10-17,1.99,2.01,1.95,2,24867,0
2012-10-18,2,2.05,1.98,2,50812,0
2012-10-19,1.98,2,1.91,1.92,128418,0
2012-10-22,1.95,1.95,1.9,1.91,30219,0
2012-10-23,1.91,1.97,1.89,1.9,175729,0
2012-10-24,1.85,1.94,1.8301,1.89,39861,0
2012-10-25,1.91,1.959,1.9,1.92,18197,0
2012-10-26,1.93,1.96,1.86,1.9,29413,0
2012-10-31,1.89,1.95,1.88,1.94,41505,0
2012-11-01,1.94,2,1.88,1.92,60663,0
2012-11-02,1.93,1.94,1.85,1.86,80829,0
2012-11-05,1.85,1.94,1.85,1.92,41860,0
2012-11-06,1.93,1.96,1.91,1.96,84149,0
2012-11-07,1.93,1.94,1.85,1.85,136454,0
2012-11-08,1.88,1.97,1.86,1.93,277524,0
2012-11-09,1.9,2.0255,1.9,1.96,367648,0
2012-11-12,1.97,2,1.95,1.99,133181,0
2012-11-13,1.96,1.99,1.95,1.97,155654,0
2012-11-14,1.96,1.98,1.84,1.84,163682,0
2012-11-15,1.85,1.85,1.73,1.74,136023,0
2012-11-16,1.73,1.8,1.71,1.77,144500,0
2012-11-19,1.8,1.87,1.7701,1.79,81250,0
2012-11-20,1.7715,1.82,1.765,1.79,35586,0
2012-11-21,1.8,1.8185,1.78,1.8,43889,0
2012-11-23,1.82,1.84,1.79,1.84,53011,0
2012-11-26,1.83,1.94,1.8201,1.89,81689,0
2012-11-27,1.89,1.9132,1.88,1.88,70456,0
2012-11-28,1.88,1.885,1.81,1.88,46910,0
2012-11-29,1.9,1.9,1.86,1.87,62661,0
2012-11-30,1.88,1.89,1.8,1.825,70368,0
2012-12-03,1.83,1.83,1.75,1.8,45670,0
2012-12-04,1.81,1.84,1.77,1.77,54723,0
2012-12-05,1.81,1.81,1.77,1.78,74094,0
2012-12-06,1.79,1.81,1.76,1.79,46595,0
2012-12-07,1.79,1.83,1.76,1.77,49696,0
2012-12-10,1.78,1.78,1.72,1.77,146054,0
2012-12-11,1.75,1.78,1.75,1.78,154678,0
2012-12-12,1.78,1.78,1.73,1.74,42403,0
2012-12-13,1.75,1.75,1.65,1.655,152141,0
2012-12-14,1.66,1.74,1.66,1.74,151679,0
2012-12-17,1.74,1.78,1.7,1.78,71130,0
2012-12-18,1.78,1.8,1.71,1.74,159428,0
2012-12-19,1.75,1.86,1.74,1.82,137899,0
2012-12-20,1.83,1.83,1.77,1.78,113581,0
2012-12-21,1.8,1.82,1.74,1.79,314446,0
2012-12-24,1.78,1.78,1.74,1.77,64392,0
2012-12-26,1.79,1.81,1.76,1.8,44829,0
2012-12-27,1.81,1.81,1.78,1.8,90769,0
2012-12-28,1.76,1.82,1.76,1.8,92383,0
2012-12-31,1.8,1.84,1.79,1.83,169382,0
2013-01-02,1.86,2.03,1.85,1.94,362037,0
2013-01-03,1.88,2.01,1.88,1.96,156946,0
2013-01-04,1.99,1.99,1.91,1.97,106911,0
2013-01-07,1.95,1.98,1.9175,1.95,124079,0
2013-01-08,1.94,1.96,1.88,1.94,107443,0
2013-01-09,1.97,1.97,1.9,1.92,82166,0
2013-01-10,1.96,2.04,1.95,2,400513,0
2013-01-11,2.01,2.08,1.99,2,269794,0
2013-01-14,1.99,1.99,1.91,1.95,117629,0
2013-01-15,1.89,1.95,1.89,1.95,64039,0
2013-01-16,1.94,2.07,1.91,2.07,145013,0
2013-01-17,2.08,2.08,2,2.06,136620,0
2013-01-18,2.07,2.31,2.04,2.31,434567,0
2013-01-22,2.29,2.3684,2.25,2.28,795892,0
2013-01-23,2.28,2.28,2.0402,2.15,198301,0
2013-01-24,2.15,2.21,2.11,2.21,105746,0
2013-01-25,2.21,2.21,2.09,2.15,179332,0
2013-01-28,2.16,2.2,2.1,2.13,185100,0
2013-01-29,2.13,2.17,2.09,2.13,81974,0
2013-01-30,2.1,2.15,2.04,2.06,175889,0
2013-01-31,2.04,2.14,2.03,2.11,157149,0
2013-02-01,2.13,2.15,2.07,2.14,66355,0
2013-02-04,2.1,2.13,2.07,2.07,75794,0
2013-02-05,2.08,2.13,2.08,2.12,22813,0
2013-02-06,2.09,2.15,2.09,2.15,26905,0
2013-02-07,2.14,2.15,2.09,2.13,52287,0
2013-02-08,2.14,2.19,2.11,2.19,58626,0
2013-02-11,2.2,2.23,2.14,2.21,95087,0
2013-02-12,2.21,2.22,2.15,2.15,68515,0
2013-02-13,2.19,2.27,2.16,2.19,185757,0
2013-02-14,2,2.26,1.91,2.25,437284,0
2013-02-15,2.22,2.26,2.18,2.18,90176,0
2013-02-19,2.18,2.21,2.0727,2.13,196618,0
2013-02-20,1.93,2.13,1.93,2.09,347279,0
2013-02-21,2.08,2.08,1.95,1.97,382111,0
2013-02-22,2,2.03,1.97,2.01,101152,0
2013-02-25,2.03,2.045,1.89,1.89,357537,0
2013-02-26,1.88,1.96,1.88,1.92,203632,0
2013-02-27,1.92,2.2,1.92,2.13,304333,0
2013-02-28,2.13,2.15,1.97,2.01,326594,0
2013-03-01,1.97,2.03,1.95,2.01,138138,0
2013-03-04,1.99,2,1.92,1.96,132880,0
2013-03-05,1.97,2,1.95,2,164986,0
2013-03-06,2,2.04,1.98,2.03,33472,0
2013-03-07,2,2,1.97,1.98,78840,0
2013-03-08,2,2,1.97,2,62001,0
2013-03-11,1.99,2,1.97,1.99,238545,0
2013-03-12,1.98,1.99,1.95,1.96,71919,0
2013-03-13,1.95,1.99,1.95,1.99,57300,0
2013-03-14,2,2,1.95,1.99,82383,0
2013-03-15,2,2,1.95,1.95,332265,0
2013-03-18,1.92,2,1.92,1.99,44304,0
2013-03-19,2,2,1.95,1.95,133459,0
2013-03-20,1.98,2,1.962,2,73946,0
2013-03-21,1.98,2,1.95,1.97,181693,0
2013-03-22,1.98,2,1.95,1.96,29229,0
2013-03-25,1.95,2.04,1.95,2,97966,0
2013-03-26,2.03,2.04,1.99,2.01,31319,0
2013-03-27,2,2,1.92,1.96,108000,0
2013-03-28,1.95,1.99,1.94,1.98,80777,0
2013-04-01,1.99,1.99,1.9,1.94,117123,0
2013-04-02,1.96,1.98,1.9,1.91,44993,0
2013-04-03,1.91,1.94,1.86,1.89,81028,0
2013-04-04,1.92,1.94,1.86,1.92,39028,0
2013-04-05,1.86,1.94,1.86,1.91,50453,0
2013-04-08,1.93,1.93,1.88,1.93,66545,0
2013-04-09,1.92,1.94,1.8701,1.88,60787,0
2013-04-10,1.87,1.91,1.865,1.91,75635,0
2013-04-11,1.91,1.93,1.91,1.92,10434,0
2013-04-12,1.9,1.93,1.9,1.92,29050,0
2013-04-15,1.9,1.93,1.9,1.91,186985,0
2013-04-16,1.93,1.95,1.9,1.94,283660,0
2013-04-17,1.89,1.91,1.87,1.88,191829,0
2013-04-18,1.87,1.87,1.71,1.71,227587,0
2013-04-19,1.7,1.87,1.7,1.86,167594,0
2013-04-22,1.84,1.93,1.8,1.89,57919,0
2013-04-23,1.91,1.92,1.88,1.9,29288,0
2013-04-24,1.88,1.9,1.86,1.87,20012,0
2013-04-25,1.87,1.91,1.87,1.89,22576,0
2013-04-26,1.83,1.88,1.83,1.83,48358,0
2013-04-29,1.84,1.862,1.8,1.81,38284,0
2013-04-30,1.8165,1.94,1.8165,1.93,166932,0
2013-05-01,1.93,1.93,1.79,1.79,196502,0
2013-05-02,1.79,1.84,1.76,1.79,103489,0
2013-05-03,1.84,1.9,1.81,1.82,68515,0
2013-05-06,1.81,1.89,1.79,1.85,44329,0
2013-05-07,1.84,1.94,1.77,1.78,192352,0
2013-05-08,1.79,1.8,1.7,1.72,229202,0
2013-05-09,1.72,1.73,1.67,1.73,145084,0
2013-05-10,1.74,1.82,1.71,1.81,103503,0
2013-05-13,1.8,1.81,1.755,1.77,89122,0
2013-05-14,1.75,1.8,1.75,1.8,95699,0
2013-05-15,1.79,1.8,1.725,1.78,738993,0
2013-05-16,1.77,1.87,1.765,1.86,201429,0
2013-05-17,1.87,1.92,1.805,1.84,355307,0
2013-05-20,1.82,1.82,1.74,1.74,91254,0
2013-05-21,1.74,1.77,1.7,1.71,89182,0
2013-05-22,1.71,1.73,1.655,1.66,170753,0
2013-05-23,1.66,1.8068,1.66,1.79,202849,0
2013-05-24,1.78,1.78,1.71,1.71,85245,0
2013-05-28,1.75,1.8,1.74,1.74,104806,0
2013-05-29,1.72,1.72,1.68,1.69,95449,0
2013-05-30,1.69,1.72,1.68,1.69,181986,0
2013-05-31,1.68,1.7,1.67,1.7,107755,0
2013-06-03,1.71,1.71,1.64,1.69,248334,0
2013-06-04,1.68,1.69,1.66,1.66,128440,0
2013-06-05,1.67,1.685,1.65,1.65,129668,0
2013-06-06,1.64,1.64,1.6,1.62,417347,0
2013-06-07,1.64,1.66,1.63,1.65,198521,0
2013-06-10,1.6,1.69,1.59,1.61,161325,0
2013-06-11,1.6,1.65,1.59,1.6,191789,0
2013-06-12,1.58,1.65,1.56,1.61,324332,0
2013-06-13,1.6,1.69,1.6,1.67,186449,0
2013-06-14,1.68,1.69,1.64,1.65,208665,0
2013-06-17,1.68,1.88,1.65,1.87,325456,0
2013-06-18,1.83,1.92,1.83,1.85,177207,0
2013-06-19,1.86,2.08,1.86,2.02,382985,0
2013-06-20,1.88,1.98,1.84,1.9,320405,0
2013-06-21,1.9,2.01,1.83,1.88,413414,0
2013-06-24,1.84,1.89,1.81,1.83,398664,0
2013-06-25,1.87,1.88,1.8,1.84,258977,0
2013-06-26,1.85,1.96,1.8,1.81,247959,0
2013-06-27,1.84,1.84,1.8,1.81,331210,0
2013-06-28,1.8,2,1.78,1.89,7168443,0
2013-07-01,1.9,2,1.9,1.92,189712,0
2013-07-02,1.94,2.035,1.91,2,206856,0
2013-07-03,2.01,2.15,1.964,2.12,240348,0
2013-07-05,2.15,2.22,2.1,2.12,211663,0
2013-07-08,2.25,2.25,2.15,2.22,454596,0
2013-07-09,2.25,2.25,2.13,2.16,162549,0
2013-07-10,2.15,2.15,2.025,2.06,190648,0
2013-07-11,2.02,2.13,2.02,2.05,54975,0
2013-07-12,2.04,2.0599,2.005,2.02,53831,0
2013-07-15,2.05,2.0668,2.01,2.04,80489,0
2013-07-16,2.07,2.07,1.92,1.93,162801,0
2013-07-17,1.95,2.02,1.91,1.97,40125,0
2013-07-18,1.97,2.007,1.89,1.96,50987,0
2013-07-19,1.98,1.99,1.92,1.96,56397,0
2013-07-22,1.95,2.01,1.9204,1.97,107088,0
2013-07-23,2,2.08,1.94,2.04,122607,0
2013-07-24,2.04,2.18,2.01,2.15,220144,0
2013-07-25,2,2.24,2,2.22,256230,0
2013-07-26,2.18,2.25,2.11,2.21,201770,0
2013-07-29,2.2,2.22,2.11,2.2,245009,0
2013-07-30,2.21,2.21,2.12,2.13,37655,0
2013-07-31,2.16,2.25,2.09,2.19,117490,0
2013-08-01,2.21,2.32,2.18,2.28,294098,0
2013-08-02,2.27,2.32,2.18,2.23,91500,0
2013-08-05,2.25,2.25,2.15,2.19,147955,0
2013-08-06,2.17,2.27,2.12,2.25,277243,0
2013-08-07,2.22,2.26,2.18,2.25,191302,0
2013-08-08,2.35,2.36,1.95,2.18,741997,0
2013-08-09,2.1,2.18,2,2.07,112004,0
2013-08-12,2.03,2.12,2.03,2.06,134387,0
2013-08-13,2.04,2.05,1.93,1.94,210801,0
2013-08-14,1.95,2.03,1.95,2.02,81119,0
2013-08-15,1.97,1.9809,1.87,1.87,263232,0
2013-08-16,1.89,1.92,1.83,1.83,202666,0
2013-08-19,1.8,1.91,1.8,1.85,114023,0
2013-08-20,1.86,1.9,1.841,1.89,37484,0
2013-08-21,1.85,1.91,1.8,1.84,244792,0
2013-08-22,1.83,1.91,1.82,1.91,9164,0
2013-08-23,1.9,1.93,1.86,1.87,94609,0
2013-08-26,1.87,1.87,1.8,1.84,91803,0
2013-08-27,1.82,1.869,1.78,1.81,226936,0
2013-08-28,1.82,1.86,1.79,1.8,74825,0
2013-08-29,1.83,1.91,1.8,1.81,132720,0
2013-08-30,1.81,1.829,1.7855,1.8,39863,0
2013-09-03,1.8,1.83,1.78,1.8,190658,0
2013-09-04,1.8,1.85,1.78,1.81,49473,0
2013-09-05,1.84,1.86,1.8,1.86,57864,0
2013-09-06,1.86,1.86,1.8,1.85,83481,0
2013-09-09,1.83,1.92,1.8,1.9,90968,0
2013-09-10,1.9,1.9,1.81,1.88,112542,0
2013-09-11,1.87,1.995,1.87,1.98,175234,0
2013-09-12,1.91,1.98,1.9,1.93,112309,0
2013-09-13,1.911,2.041,1.911,1.99,121880,0
2013-09-16,2.02,2.039,1.94,1.96,49429,0
2013-09-17,1.96,1.99,1.895,1.99,244388,0
2013-09-18,1.98,2,1.93,1.95,185286,0
2013-09-19,1.96,1.9696,1.9,1.94,59273,0
2013-09-20,1.93,1.95,1.9,1.92,42238,0
2013-09-23,1.91,1.929,1.88,1.89,40930,0
2013-09-24,1.93,1.93,1.85,1.85,80756,0
2013-09-25,1.85,1.85,1.84,1.85,101200,0
2013-09-26,1.83,1.97,1.83,1.94,104100,0
2013-09-27,1.9,2.05,1.87,2.03,223500,0
2013-09-30,2,2.02,1.97,2,85000,0
2013-10-01,1.98,2,1.93,1.93,42874,0
2013-10-02,1.93,2.01,1.9,2,96179,0
2013-10-03,2,2.08,1.96,2.03,163323,0
2013-10-04,2.02,2.08,2,2.07,93387,0
2013-10-07,2.08,2.2,2.08,2.14,219247,0
2013-10-08,2.17,2.17,2.07,2.09,88100,0
2013-10-09,2.1,2.19,2.09,2.1,53400,0
2013-10-10,2.11,2.14,2,2.03,178300,0
2013-10-11,2.03,2.13,2.03,2.13,98900,0
2013-10-14,2.12,2.12,2.1,2.12,21900,0
2013-10-15,2.1,2.12,1.94,1.96,131900,0
2013-10-16,1.96,2.04,1.92,1.95,190500,0
2013-10-17,1.93,1.99,1.91,1.97,103500,0
2013-10-18,1.99,2.0201,1.94,1.96,63884,0
2013-10-21,1.96,2.01,1.96,1.98,42500,0
2013-10-22,1.99,2.01,1.92,1.94,79718,0
2013-10-23,1.93,1.96,1.91,1.93,64600,0
2013-10-24,1.92,1.94,1.87,1.9,133438,0
2013-10-25,1.9,1.96,1.88,1.91,95700,0
2013-10-28,1.91,1.94,1.86,1.9,60700,0
2013-10-29,1.89,1.9,1.85,1.88,151500,0
2013-10-30,1.86,1.9,1.8,1.86,154600,0
2013-10-31,1.85,1.87,1.81,1.85,110657,0
2013-11-01,1.84,1.93,1.84,1.86,46900,0
2013-11-04,1.85,1.95,1.81,1.87,86400,0
2013-11-05,1.88,2,1.88,1.92,116599,0
2013-11-06,1.92,2,1.92,1.94,87266,0
2013-11-07,1.88,1.92,1.6,1.7,573417,0
2013-11-08,1.8,1.8,1.68,1.73,64100,0
2013-11-11,1.76,1.76,1.67,1.7,176000,0
2013-11-12,1.69,1.74,1.69,1.7,60782,0
2013-11-13,1.68,1.7099,1.67,1.7,98835,0
2013-11-14,1.71,1.71,1.68,1.7,75954,0
2013-11-15,1.68,1.74,1.68,1.74,420400,0
2013-11-18,1.72,1.74,1.68,1.72,127300,0
2013-11-19,1.71,1.71,1.64,1.68,184100,0
2013-11-20,1.67,1.7,1.62,1.69,87322,0
2013-11-21,1.74,1.88,1.63,1.78,665200,0
2013-11-22,1.82,1.82,1.64,1.71,329700,0
2013-11-25,1.69,1.77,1.62,1.67,226000,0
2013-11-26,1.67,1.68,1.64,1.67,205500,0
2013-11-27,1.65,1.69,1.64,1.68,150700,0
2013-11-29,1.7,1.73,1.6522,1.73,9284,0
2013-12-02,1.73,1.79,1.7,1.72,206100,0
2013-12-03,1.72,1.72,1.64,1.64,224700,0
2013-12-04,1.64,1.67,1.58,1.61,191732,0
2013-12-05,1.61,1.61,1.53,1.55,282507,0
2013-12-06,1.56,1.57,1.48,1.5,470400,0
2013-12-09,1.5,1.5,1.34,1.4,860000,0
2013-12-10,1.37,1.4,1.29,1.32,472300,0
2013-12-11,1.38,1.44,1.33,1.34,368100,0
2013-12-12,1.31,1.41,1.31,1.4,489000,0
2013-12-13,1.39,1.49,1.39,1.44,446600,0
2013-12-16,1.45,1.47,1.41,1.43,135600,0
2013-12-17,1.42,1.46,1.42,1.43,47297,0
2013-12-18,1.55,1.69,1.5144,1.63,692745,0
2013-12-19,1.65,1.69,1.56,1.58,383500,0
2013-12-20,1.61,1.68,1.58,1.58,265000,0
2013-12-23,1.63,1.66,1.62,1.62,199100,0
2013-12-24,1.65,1.66,1.63,1.63,57695,0
2013-12-26,1.66,1.67,1.63,1.64,124000,0
2013-12-27,1.66,1.66,1.62,1.62,96400,0
2013-12-30,1.6,1.64,1.55,1.57,269674,0
2013-12-31,1.58,1.6,1.55,1.57,222092,0
2014-01-02,1.58,1.67,1.51,1.67,185530,0
2014-01-03,1.69,1.69,1.63,1.63,73049,0
2014-01-06,1.65,1.67,1.59,1.6,233300,0
2014-01-07,1.62,1.68,1.61,1.64,160100,0
2014-01-08,1.66,1.67,1.6,1.6,211100,0
2014-01-09,1.6,1.67,1.6,1.63,165900,0
2014-01-10,1.65,1.67,1.61,1.64,241600,0
2014-01-13,1.73,1.75,1.65,1.67,738900,0
2014-01-14,1.69,1.72,1.68,1.7,224100,0
2014-01-15,1.73,1.75,1.6699,1.75,291220,0
2014-01-16,1.8,1.88,1.72,1.77,612400,0
2014-01-17,1.79,1.79,1.74,1.75,216700,0
2014-01-21,1.78,1.78,1.73,1.75,183100,0
2014-01-22,1.76,1.8,1.71,1.72,186200,0
2014-01-23,1.74,1.75,1.69,1.71,354866,0
2014-01-24,1.73,1.75,1.54,1.57,647700,0
2014-01-27,1.54,1.57,1.48,1.55,349511,0
2014-01-28,1.53,1.6,1.52,1.58,147400,0
2014-01-29,1.77,1.77,1.63,1.7,560500,0
2014-01-30,1.74,1.83,1.7,1.78,488466,0
2014-01-31,1.78,1.79,1.7,1.71,124300,0
2014-02-03,1.73,1.78,1.65,1.69,146560,0
2014-02-04,1.8,1.8,1.66,1.72,254352,0
2014-02-05,1.73,1.73,1.67,1.68,205670,0
2014-02-06,1.71,1.71,1.68,1.68,115467,0
2014-02-07,1.71,1.72,1.69,1.69,248700,0
2014-02-10,1.7,1.71,1.69,1.7,157462,0
2014-02-11,1.71,1.71,1.68,1.68,106274,0
2014-02-12,1.7,1.7,1.68,1.69,189508,0
2014-02-13,1.7,1.7,1.499,1.57,1631128,0
2014-02-14,1.56,1.6,1.5501,1.59,216858,0
2014-02-18,1.6,1.6,1.56,1.59,122947,0
2014-02-19,1.52,1.5892,1.5,1.51,351739,0
2014-02-20,1.55,1.59,1.53,1.565,124217,0
2014-02-21,1.55,1.59,1.53,1.55,125568,0
2014-02-24,1.57,1.58,1.5,1.53,292790,0
2014-02-25,1.54,1.6,1.49,1.5,249012,0
2014-02-26,1.5,1.52,1.481,1.51,262809,0
2014-02-27,1.52,1.54,1.5,1.54,156971,0
2014-02-28,1.55,1.55,1.52,1.55,158719,0
2014-03-03,1.51,1.55,1.48,1.54,225056,0
2014-03-04,1.53,1.55,1.5,1.53,532701,0
2014-03-05,1.52,1.56,1.51,1.52,167189,0
2014-03-06,1.53,1.55,1.49,1.51,301689,0
2014-03-07,1.5,1.55,1.49,1.55,346254,0
2014-03-10,1.54,1.63,1.539,1.59,235261,0
2014-03-11,1.57,1.6,1.49,1.49,248574,0
2014-03-12,1.5,1.59,1.49,1.57,248334,0
2014-03-13,1.56,1.58,1.5,1.51,216539,0
2014-03-14,1.52,1.52,1.45,1.49,510098,0
2014-03-17,1.52,1.53,1.47,1.49,90059,0
2014-03-18,1.49,1.52,1.49,1.51,168830,0
2014-03-19,1.53,1.55,1.51,1.51,125267,0
2014-03-20,1.51,1.6,1.49,1.58,258987,0
2014-03-21,1.57,1.63,1.55,1.62,225868,0
2014-03-24,1.64,1.71,1.62,1.69,336887,0
2014-03-25,1.7,1.749,1.6,1.64,207608,0
2014-03-26,1.65,1.69,1.62,1.67,260700,0
2014-03-27,1.66,1.68,1.63,1.65,136440,0
2014-03-28,1.64,1.71,1.62,1.66,57515,0
2014-03-31,1.66,1.66,1.64,1.65,119616,0
2014-04-01,1.65,1.66,1.63,1.65,35777,0
2014-04-02,1.66,1.66,1.6301,1.66,33919,0
2014-04-03,1.66,1.66,1.6,1.63,68463,0
2014-04-04,1.64,1.7,1.57,1.61,125157,0
2014-04-07,1.62,1.65,1.57,1.61,61987,0
2014-04-08,1.6,1.62,1.59,1.61,40813,0
2014-04-09,1.6499,1.6499,1.58,1.61,26465,0
2014-04-10,1.6,1.62,1.58,1.61,95174,0
2014-04-11,1.59,1.61,1.58,1.61,87395,0
2014-04-14,1.6,1.61,1.5801,1.61,137314,0
2014-04-15,1.6,1.61,1.58,1.61,181567,0
2014-04-16,1.59,1.65,1.59,1.61,338554,0
2014-04-17,1.62,1.64,1.6,1.63,142346,0
2014-04-21,1.64,1.69,1.62,1.66,194790,0
2014-04-22,1.65,1.66,1.62,1.64,97889,0
2014-04-23,1.63,1.66,1.62,1.64,23031,0
2014-04-24,1.68,1.68,1.62,1.62,53341,0
2014-04-25,1.63,1.66,1.61,1.61,63790,0
2014-04-28,1.62,1.67,1.61,1.62,181121,0
2014-04-29,1.64,1.65,1.61,1.62,134338,0
2014-04-30,1.61,1.63,1.6,1.62,112131,0
2014-05-01,1.6299,1.6299,1.59,1.6,413354,0
2014-05-02,1.5801,1.69,1.5801,1.69,231582,0
2014-05-05,1.66,1.67,1.6301,1.67,48801,0
2014-05-06,1.66,1.67,1.62,1.63,58660,0
2014-05-07,1.6382,1.6382,1.61,1.62,170693,0
2014-05-08,1.57,1.57,1.05,1.15,2166402,0
2014-05-09,1.14,1.2,1.09,1.18,1003234,0
2014-05-12,1.17,1.2399,1.16,1.23,337911,0
2014-05-13,1.24,1.25,1.21,1.24,224734,0
2014-05-14,1.23,1.31,1.22,1.3,238262,0
2014-05-15,1.29,1.31,1.25,1.25,96372,0
2014-05-16,1.23,1.26,1.19,1.23,191897,0
2014-05-19,1.22,1.3,1.12,1.29,202428,0
2014-05-20,1.28,1.28,1.2,1.2,78121,0
2014-05-21,1.27,1.27,1.2,1.24,96048,0
2014-05-22,1.23,1.26,1.22,1.23,28214,0
2014-05-23,1.26,1.29,1.24,1.28,148626,0
2014-05-27,1.29,1.34,1.28,1.33,260213,0
2014-05-28,1.31,1.35,1.29,1.3,249795,0
2014-05-29,1.32,1.34,1.28,1.33,385190,0
2014-05-30,1.34,1.379,1.28,1.29,99835,0
2014-06-02,1.3,1.3101,1.25,1.25,124587,0
2014-06-03,1.25,1.25,1.22,1.23,67828,0
2014-06-04,1.24,1.28,1.23,1.25,98284,0
2014-06-05,1.24,1.27,1.22,1.22,77003,0
2014-06-06,1.24,1.26,1.2,1.26,55053,0
2014-06-09,1.27,1.32,1.24,1.3,138427,0
2014-06-10,1.26,1.3,1.24,1.3,130500,0
2014-06-11,1.3,1.3,1.25,1.27,136057,0
2014-06-12,1.27,1.28,1.21,1.23,130056,0
2014-06-13,1.24,1.26,1.2,1.25,375570,0
2014-06-16,1.26,1.27,1.2,1.24,191142,0
2014-06-17,1.23,1.28,1.23,1.24,46214,0
2014-06-18,1.24,1.27,1.231,1.25,339763,0
2014-06-19,1.25,1.29,1.23,1.29,169932,0
2014-06-20,1.31,1.31,1.264,1.29,73206,0
2014-06-23,1.3,1.3,1.27,1.27,96104,0
2014-06-24,1.31,1.31,1.23,1.25,252448,0
2014-06-25,1.25,1.289,1.23,1.26,67443,0
2014-06-26,1.27,1.3,1.24,1.26,128982,0
2014-06-27,1.26,1.26,1.19,1.2,276295,0
2014-06-30,1.21,1.23,1.17,1.2,152473,0
2014-07-01,1.3,1.39,1.28,1.33,1800620,0
2014-07-02,1.3,1.4,1.28,1.4,377600,0
2014-07-03,1.38,1.4,1.36,1.4,114849,0
2014-07-07,1.43,1.51,1.42,1.49,318617,0
2014-07-08,1.51,1.53,1.43,1.43,260040,0
2014-07-09,1.45,1.47,1.4,1.44,126695,0
2014-07-10,1.44,1.49,1.44,1.44,99818,0
2014-07-11,1.45,1.4899,1.44,1.48,68447,0
2014-07-14,1.48,1.53,1.47,1.48,105958,0
2014-07-15,1.49,1.5162,1.45,1.45,231460,0
2014-07-16,1.47,1.47,1.44,1.44,56644,0
2014-07-17,1.45,1.46,1.4,1.42,87721,0
2014-07-18,1.44,1.44,1.37,1.42,114630,0
2014-07-21,1.39,1.416,1.37,1.39,43499,0
2014-07-22,1.41,1.4199,1.37,1.4,104592,0
2014-07-23,1.41,1.4299,1.37,1.4,103150,0
2014-07-24,1.43,1.43,1.39,1.39,51338,0
2014-07-25,1.4,1.42,1.37,1.4,32876,0
2014-07-28,1.42,1.43,1.38,1.38,101302,0
2014-07-29,1.35,1.41,1.35,1.4,32652,0
2014-07-30,1.4,1.4,1.37,1.4,46342,0
2014-07-31,1.35,1.4,1.31,1.34,115632,0
2014-08-01,1.32,1.34,1.28,1.31,138859,0
2014-08-04,1.3,1.33,1.29,1.31,330713,0
2014-08-05,1.3,1.46,1.3,1.36,80352,0
2014-08-06,1.35,1.38,1.3,1.33,78046,0
2014-08-07,1.32,1.39,1.31,1.37,97416,0
2014-08-08,1.37,1.4,1.34,1.38,56420,0
2014-08-11,1.38,1.447,1.38,1.44,94242,0
2014-08-12,1.44,1.4799,1.3,1.32,229042,0
2014-08-13,1.31,1.37,1.31,1.35,100991,0
2014-08-14,1.36,1.36,1.31,1.35,87194,0
2014-08-15,1.34,1.35,1.3,1.31,81220,0
2014-08-18,1.32,1.34,1.28,1.32,118623,0
2014-08-19,1.33,1.35,1.3,1.33,57317,0
2014-08-20,1.34,1.34,1.3,1.3,64230,0
2014-08-21,1.31,1.35,1.28,1.3,77433,0
2014-08-22,1.3,1.327,1.26,1.28,96520,0
2014-08-25,1.27,1.27,1.15,1.2,1016108,0
2014-08-26,1.21,1.24,1.19,1.24,132485,0
2014-08-27,1.24,1.26,1.21,1.22,118869,0
2014-08-28,1.2,1.23,1.15,1.19,479546,0
2014-08-29,1.18,1.22,1.14,1.16,495294,0
2014-09-02,1.12,1.2099,1.12,1.17,668538,0
2014-09-03,1.16,1.19,1.123,1.18,372156,0
2014-09-04,1.16,1.18,1.12,1.13,370173,0
2014-09-05,1.12,1.15,1.11,1.15,240652,0
2014-09-08,1.16,1.2,1.13,1.14,307260,0
2014-09-09,1.32,1.59,1.3,1.39,1928624,0
2014-09-10,1.36,1.46,1.36,1.42,537096,0
2014-09-11,1.42,1.6,1.4001,1.49,543887,0
2014-09-12,1.5,1.5,1.42,1.43,185033,0
2014-09-15,1.46,1.54,1.43,1.49,253455,0
2014-09-16,1.5099,1.54,1.4601,1.51,216887,0
2014-09-17,1.53,1.74,1.52,1.62,1032407,0
2014-09-18,1.62,1.82,1.6,1.77,763793,0
2014-09-19,1.75,1.785,1.61,1.74,812316,0
2014-09-22,1.78,1.78,1.64,1.64,190362,0
2014-09-23,1.66,1.66,1.59,1.65,184389,0
2014-09-24,1.62,1.66,1.59,1.64,149893,0
2014-09-25,1.63,1.63,1.53,1.59,110253,0
2014-09-26,1.61,1.62,1.49,1.51,183131,0
2014-09-29,1.51,1.52,1.5,1.51,107557,0
2014-09-30,1.51,1.53,1.488,1.51,213928,0
2014-10-01,1.52,1.52,1.485,1.505,230723,0
2014-10-02,1.52,1.67,1.5168,1.64,978581,0
2014-10-03,1.66,1.67,1.59,1.67,211389,0
2014-10-06,1.6,1.66,1.58,1.62,83400,0
2014-10-07,1.61,1.64,1.57,1.62,90555,0
2014-10-08,1.61,1.64,1.54,1.57,60379,0
2014-10-09,1.55,1.61,1.51,1.61,90793,0
2014-10-10,1.59,1.62,1.52,1.57,95637,0
2014-10-13,1.6,1.6,1.51,1.53,59810,0
2014-10-14,1.53,1.6,1.52,1.55,69882,0
2014-10-15,1.51,1.56,1.51,1.52,94464,0
2014-10-16,1.51,1.57,1.51,1.5399,36423,0
2014-10-17,1.55,1.58,1.51,1.55,197615,0
2014-10-20,1.53,1.56,1.51,1.54,51138,0
2014-10-21,1.525,1.5501,1.51,1.53,66918,0
2014-10-22,1.55,1.55,1.43,1.5,160813,0
2014-10-23,1.49,1.54,1.46,1.5,100765,0
2014-10-24,1.49,1.54,1.49,1.51,50217,0
2014-10-27,1.52,1.54,1.43,1.46,201112,0
2014-10-28,1.44,1.48,1.43,1.43,264753,0
2014-10-29,1.49,1.49,1.39,1.4,165764,0
2014-10-30,1.37,1.41,1.35,1.35,188284,0
2014-10-31,1.35,1.37,1.33,1.34,105792,0
2014-11-03,1.33,1.45,1.33,1.37,106750,0
2014-11-04,1.38,1.38,1.32,1.34,166755,0
2014-11-05,1.35,1.37,1.34,1.35,86900,0
2014-11-06,1.41,1.44,1.33,1.35,90164,0
2014-11-07,1.38,1.44,1.33,1.3968,183877,0
2014-11-10,1.42,1.5,1.42,1.46,289530,0
2014-11-11,1.47,1.52,1.46,1.51,63836,0
2014-11-12,1.52,1.52,1.47,1.51,51288,0
2014-11-13,1.5,1.53,1.4901,1.51,40258,0
2014-11-14,1.53,1.53,1.49,1.49,184083,0
2014-11-17,1.49,1.5219,1.47,1.48,72373,0
2014-11-18,1.4701,1.4701,1.39,1.43,80514,0
2014-11-19,1.4,1.47,1.39,1.42,54059,0
2014-11-20,1.4,1.41,1.37,1.4,80287,0
2014-11-21,1.39,1.42,1.35,1.38,45445,0
2014-11-24,1.37,1.44,1.36,1.38,41987,0
2014-11-25,1.4,1.4,1.33,1.34,68046,0
2014-11-26,1.34,1.42,1.34,1.41,73359,0
2014-11-28,1.38,1.41,1.35,1.38,16229,0
2014-12-01,1.38,1.41,1.36,1.38,30887,0
2014-12-02,1.39,1.41,1.36,1.37,34483,0
2014-12-03,1.36,1.41,1.36,1.38,70986,0
2014-12-04,1.38,1.38,1.355,1.36,106513,0
2014-12-05,1.36,1.589,1.35,1.47,388901,0
2014-12-08,1.5,1.58,1.5,1.52,191257,0
2014-12-09,1.53,1.5678,1.4899,1.5,68356,0
2014-12-10,1.5,1.54,1.48,1.48,42934,0
2014-12-11,1.46,1.49,1.45,1.48,57856,0
2014-12-12,1.47,1.48,1.45,1.46,52184,0
2014-12-15,1.44,1.49,1.4,1.43,68076,0
2014-12-16,1.43,1.44,1.38,1.39,79788,0
2014-12-17,1.37,1.43,1.35,1.38,100240,0
2014-12-18,1.4,1.51,1.382,1.51,123528,0
2014-12-19,1.5,1.52,1.398,1.48,40788,0
2014-12-22,1.46,1.46,1.38,1.39,104442,0
2014-12-23,1.4,1.43,1.3901,1.41,24489,0
2014-12-24,1.42,1.43,1.41,1.41,15802,0
2014-12-26,1.4,1.44,1.4,1.41,21197,0
2014-12-29,1.39,1.44,1.39,1.4,31624,0
2014-12-30,1.38,1.42,1.35,1.39,81672,0
2014-12-31,1.36,1.43,1.36,1.37,73762,0
2015-01-02,1.35,1.43,1.35,1.3916,16983,0
2015-01-05,1.35,1.4,1.35,1.39,44696,0
2015-01-06,1.38,1.41,1.37,1.38,34948,0
2015-01-07,1.4,1.45,1.3701,1.45,45022,0
2015-01-08,1.45,1.49,1.387,1.45,27327,0
2015-01-09,1.4647,1.49,1.3984,1.43,31382,0
2015-01-12,1.43,1.48,1.43,1.45,14602,0
2015-01-13,1.43,1.47,1.42,1.44,22641,0
2015-01-14,1.45,1.49,1.4,1.41,39306,0
2015-01-15,1.43,1.49,1.4,1.43,20917,0
2015-01-16,1.42,1.45,1.4,1.42,50874,0
2015-01-20,1.4,1.45,1.38,1.4,97746,0
2015-01-21,1.41,1.46,1.38,1.41,66484,0
2015-01-22,1.46,1.46,1.36,1.373,49564,0
2015-01-23,1.4,1.45,1.35,1.35,82115,0
2015-01-26,1.39,1.41,1.35,1.35,77252,0
2015-01-27,1.35,1.36,1.26,1.31,317791,0
2015-01-28,1.3,1.33,1.28,1.29,24070,0
2015-01-29,1.3,1.35,1.28,1.32,39242,0
2015-01-30,1.3,1.34,1.27,1.28,75120,0
2015-02-02,1.3,1.37,1.28,1.31,35793,0
2015-02-03,1.27,1.35,1.21,1.3,49541,0
2015-02-04,1.3,1.3106,1.26,1.26,59146,0
2015-02-05,1.26,1.28,1.24,1.27,150562,0
2015-02-06,1.28,1.28,1.24,1.24,50481,0
2015-02-09,1.24,1.34,1.23,1.31,39859,0
2015-02-10,1.35,1.35,1.28,1.3,32799,0
2015-02-11,1.3,1.33,1.26,1.29,74564,0
2015-02-12,1.3,1.32,1.25,1.2532,49191,0
2015-02-13,1.32,1.34,1.26,1.31,51573,0
2015-02-17,1.34,1.34,1.23,1.27,118070,0
2015-02-18,1.28,1.31,1.23,1.26,181566,0
2015-02-19,1.23,1.23,0.88,0.9,4326958,0
2015-02-20,0.94,0.94,0.89,0.9,828956,0
2015-02-23,0.92,0.94,0.872,0.89,1129339,0
2015-02-24,0.89,0.92,0.85,0.86,631037,0
2015-02-25,0.865,0.943,0.86,0.939,1001019,0
2015-02-26,0.95,0.97,0.9003,0.96,640378,0
2015-02-27,0.97,0.99,0.92,0.95,292156,0
2015-03-02,0.96,0.98,0.93,0.94,800800,0
2015-03-03,0.92,1.06,0.92,1.06,1458900,0
2015-03-04,1.04,1.12,1.01,1.1,623400,0
2015-03-05,1.12,1.12,1.08,1.08,196500,0
2015-03-06,1.08,1.11,1.08,1.11,196800,0
2015-03-09,1.11,1.11,0.98,1.05,359000,0
2015-03-10,1.02,1.08,0.98,1.07,973500,0
2015-03-11,1.06,1.07,1,1.03,96100,0
2015-03-12,1.02,1.06,1,1.05,165300,0
2015-03-13,1.03,1.05,1.02,1.05,88500,0
2015-03-16,1.06,1.08,1.01,1.03,219200,0
2015-03-17,1.04,1.05,1.02,1.04,76100,0
2015-03-18,1.02,1.03,1,1.02,79100,0
2015-03-19,1.01,1.03,1,1.03,213900,0
2015-03-20,1.03,1.03,1.01,1.01,153700,0
2015-03-23,1,1.07,1,1.06,105600,0
2015-03-24,1.07,1.07,1.04,1.07,48000,0
2015-03-25,1.07,1.07,1.02,1.03,169000,0
2015-03-26,1.03,1.07,1.02,1.05,110600,0
2015-03-27,1.05,1.06,1.03,1.04,38000,0
2015-03-30,1.02,1.06,1.02,1.06,30400,0
2015-03-31,1.06,1.08,1.0446,1.06,98764,0
2015-04-01,1.04,1.06,1.02,1.04,82000,0
2015-04-02,1.04,1.13,1.04,1.13,157100,0
2015-04-06,1.1,1.13,1.09,1.1,59300,0
2015-04-07,1.07,1.17,1.05,1.16,176867,0
2015-04-08,1.16,1.22,1.13,1.19,192200,0
2015-04-09,1.2,1.25,1.19,1.22,157136,0
2015-04-10,1.1,1.27,1.02,1.26,338700,0
2015-04-13,1.24,1.31,1.23,1.31,778300,0
2015-04-14,1.31,1.32,1.24,1.25,95600,0
2015-04-15,1.27,1.3,1.22,1.24,46147,0
2015-04-16,1.26,1.26,1.13,1.17,256756,0
2015-04-17,1.19,1.19,1.15,1.16,38300,0
2015-04-20,1.17,1.2,1.16,1.17,88259,0
2015-04-21,1.18,1.28,1.18,1.23,277776,0
2015-04-22,1.23,1.25,1.21,1.21,14304,0
2015-04-23,1.21,1.24,1.18,1.21,92800,0
2015-04-24,1.24,1.26,1.19,1.2,285291,0
2015-04-27,1.18,1.22,1.18,1.18,63800,0
2015-04-28,1.1801,1.2176,1.17,1.21,47451,0
2015-04-29,1.22,1.24,1.18,1.2,18900,0
2015-04-30,1.2,1.2,1.16,1.2,403900,0
2015-05-01,1.19,1.19,1.17,1.18,32000,0
2015-05-04,1.18,1.2,1.16,1.17,158600,0
2015-05-05,1.16,1.2,1.16,1.19,28500,0
2015-05-06,1.18,1.18,1.11,1.11,738764,0
2015-05-07,1.11,1.12,1.02,1.03,358350,0
2015-05-08,1.11,1.15,1.11,1.14,136700,0
2015-05-11,1.13,1.15,1.1,1.14,93100,0
2015-05-12,1.15,1.15,1.1,1.15,57582,0
2015-05-13,1.15,1.15,1.1,1.11,76600,0
2015-05-14,1.09,1.12,1.07,1.1,59900,0
2015-05-15,1.06,1.12,1.06,1.11,34253,0
2015-05-18,1.08,1.12,1.08,1.08,70728,0
2015-05-19,1.08,1.11,1.07,1.07,38683,0
2015-05-20,1.08,1.14,1.08,1.14,54500,0
2015-05-21,1.13,1.14,1.1,1.1,21800,0
2015-05-22,1.12,1.12,1.08,1.1,105000,0
2015-05-26,1.09,1.14,1.08,1.09,42259,0
2015-05-27,1.1,1.11,1.09,1.09,79500,0
2015-05-28,1.09,1.12,1.061,1.07,92711,0
2015-05-29,1.06,1.09,1.06,1.06,80200,0
2015-06-01,1.06,1.11,1.0401,1.08,150494,0
2015-06-02,1.1,1.11,1.09,1.1,74242,0
2015-06-03,1.07,1.12,1.07,1.11,154200,0
2015-06-04,1.09,1.12,1.08,1.08,175200,0
2015-06-05,1.05,1.11,1.05,1.11,156600,0
2015-06-08,1.11,1.15,1.1,1.14,101500,0
2015-06-09,1.15,1.15,1.12,1.12,57089,0
2015-06-10,1.13,1.14,1.11,1.13,32779,0
2015-06-11,1.1,1.13,1.08,1.08,56147,0
2015-06-12,1.07,1.15,1.06,1.14,56300,0
2015-06-15,1.13,1.17,1.12,1.12,95900,0
2015-06-16,1.15,1.15,1.06,1.1,171600,0
2015-06-17,1.11,1.14,1.08,1.1,84100,0
2015-06-18,1.1,1.12,1.08,1.1,64500,0
2015-06-19,1.07,1.11,1.07,1.08,113700,0
2015-06-22,1.07,1.12,1.07,1.08,39300,0
2015-06-23,1.07,1.1,1.07,1.09,34324,0
2015-06-24,1.08,1.12,1.05,1.09,99500,0
2015-06-25,1.08,1.09,1.05,1.07,70600,0
2015-06-26,1.06,1.13,1.05,1.13,64400,0
2015-06-29,1.08,1.09,1.04,1.06,48900,0
2015-06-30,1.06,1.0856,1.04,1.05,73574,0
2015-07-01,1.03,1.05,0.95,0.98,180900,0
2015-07-02,0.96,1.02,0.92,0.97,84700,0
2015-07-06,0.96,1,0.95,0.96,54800,0
2015-07-07,0.96,0.99,0.92,0.98,375900,0
2015-07-08,0.95,1.01,0.93,0.98,176700,0
2015-07-09,0.99,1.05,0.94,0.98,152600,0
2015-07-10,1,1,0.94,0.98,56300,0
2015-07-13,0.94,1.03,0.93,1,72700,0
2015-07-14,0.9601,1.04,0.9601,1.04,41690,0
2015-07-15,1.02,1.02,0.915,0.97,48454,0
2015-07-16,1,1.02,0.95,0.98,42800,0
2015-07-17,0.99,1.08,0.99,1.07,165100,0
2015-07-20,1.1,1.12,1.08,1.12,139700,0
2015-07-21,1.1,1.1,1.07,1.07,77700,0
2015-07-22,1.07,1.12,1.07,1.1,190400,0
2015-07-23,1.1,1.13,1.1,1.1,276800,0
2015-07-24,1.1,1.12,1.05,1.05,34800,0
2015-07-27,1.03,1.05,1.01,1.05,64900,0
2015-07-28,1.05,1.05,1,1,64900,0
2015-07-29,1,1.05,1,1.01,36400,0
2015-07-30,1,1.05,1,1,17000,0
2015-07-31,1.05,1.09,1.03,1.09,45900,0
2015-08-03,1.06,1.08,1,1.0184,26425,0
2015-08-04,1.03,1.09,1.02,1.02,41700,0
2015-08-05,1.08,1.08,1.01,1.01,25100,0
2015-08-06,1.03,1.05,1.01,1.02,14300,0
2015-08-07,1.01,1.1,0.95,0.95,479700,0
2015-08-10,0.96,1.06,0.96,1.01,97600,0
2015-08-11,1,1.0763,1,1.07,51364,0
2015-08-12,1.08,1.12,1.07,1.12,133100,0
2015-08-13,1.12,1.12,1.07,1.1,54500,0
2015-08-14,1.07,1.1,1.06,1.06,91800,0
2015-08-17,1.09,1.1,1.05,1.1,64700,0
2015-08-18,1.08,1.08,1.04,1.06,46700,0
2015-08-19,1.1,1.1,1.04,1.08,65200,0
2015-08-20,1.08,1.08,1.05,1.06,21800,0
2015-08-21,1.04,1.07,1,1.01,182400,0
2015-08-24,1,1.05,0.96,1.0299,135664,0
2015-08-25,1.03,1.06,1.03,1.05,38900,0
2015-08-26,1.05,1.07,1.04,1.07,17700,0
2015-08-27,1.09,1.09,1.06,1.08,99800,0
2015-08-28,1.06,1.09,1.06,1.09,56000,0
2015-08-31,1.07,1.09,1.07,1.09,59900,0
2015-09-01,1.09,1.1,1.06,1.1,22800,0
2015-09-02,1.1,1.1,1.01,1.01,320500,0
2015-09-03,1.01,1.07,1.01,1.05,32300,0
2015-09-04,1.01,1.08,1.01,1.08,46800,0
2015-09-08,1.08,1.08,1.06,1.08,13800,0
2015-09-09,1.09,1.09,1.05,1.06,24300,0
2015-09-10,1.04,1.11,1.04,1.09,242779,0
2015-09-11,1.08,1.1,1.02,1.07,45100,0
2015-09-14,1.05,1.08,1.02,1.05,45400,0
2015-09-15,1.05,1.08,1.02,1.06,56200,0
2015-09-16,1.03,1.08,1.03,1.08,80000,0
2015-09-17,1.05,1.08,1.03,1.05,62544,0
2015-09-18,1.05,1.1,1.04,1.1,393100,0
2015-09-21,1.08,1.1,1.05,1.09,81300,0
2015-09-22,1.08,1.08,1.05,1.05,32700,0
2015-09-23,1.05,1.05,1,1.05,132722,0
2015-09-24,1.02,1.03,0.97,0.97,109761,0
2015-09-25,1,1.05,0.99,0.99,52800,0
2015-09-28,0.981,0.996,0.94,0.95,150153,0
2015-09-29,0.95,0.95,0.93,0.93,48600,0
2015-09-30,0.92,0.98,0.92,0.97,96800,0
2015-10-01,0.96,0.97,0.92,0.94,103400,0
2015-10-02,0.97,0.97,0.92,0.97,107600,0
2015-10-05,0.94,0.99,0.94,0.94,99669,0
2015-10-06,0.94,1,0.94,0.98,36200,0
2015-10-07,0.96,1.02,0.94,0.96,176000,0
2015-10-08,0.96,1,0.96,0.96,41100,0
2015-10-09,0.97,1,0.94,0.98,201400,0
2015-10-12,0.98,0.98,0.91,0.94,54352,0
2015-10-13,0.94,0.96,0.89,0.9,130100,0
2015-10-14,0.9,0.91,0.86,0.88,150400,0
2015-10-15,0.91,0.93,0.89,0.9,102500,0
2015-10-16,0.91,0.93,0.86,0.86,90500,0
2015-10-19,0.89,0.92,0.87,0.8981,95295,0
2015-10-20,0.9,0.92,0.89,0.9,35300,0
2015-10-21,0.87,0.91,0.86,0.86,93500,0
2015-10-22,0.88,0.93,0.86,0.86,256400,0
2015-10-23,0.89,0.91,0.85,0.88,226300,0
2015-10-26,0.88,0.89,0.87,0.88,53900,0
2015-10-27,0.88,0.9,0.86,0.86,117200,0
2015-10-28,0.86,0.9,0.85,0.85,95600,0
2015-10-29,0.85,0.9,0.85,0.9,106700,0
2015-10-30,0.9,0.9,0.85,0.85,117800,0
2015-11-02,0.869,0.94,0.8451,0.9256,139037,0
2015-11-03,0.95,0.95,0.91,0.91,64900,0
2015-11-04,0.924,1,0.9098,0.98,255322,0
2015-11-05,1,1.06,0.99,1.01,222400,0
2015-11-06,1.04,1.04,0.97,0.99,115800,0
2015-11-09,1,1.01,0.9701,0.971,41067,0
2015-11-10,0.95,1,0.92,1,31900,0
2015-11-11,0.97,1.01,0.97,1.01,55200,0
2015-11-12,1,1.01,0.97,0.97,90900,0
2015-11-13,0.97,1,0.93,0.98,48300,0
2015-11-16,0.96,1.02,0.96,1,216500,0
2015-11-17,1.03,1.05,0.95,0.99,101600,0
2015-11-18,0.96,1.01,0.96,0.98,39400,0
2015-11-19,0.97,1.02,0.97,0.97,12600,0
2015-11-20,0.99,1.05,0.99,1.03,58600,0
2015-11-23,1.01,1.06,1.01,1.05,188600,0
2015-11-24,1.03,1.06,1.01,1.06,69500,0
2015-11-25,1.05,1.07,1.05,1.06,52000,0
2015-11-27,1.05,1.07,1.04,1.04,76200,0
2015-11-30,1.04,1.06,0.99,1.03,104600,0
2015-12-01,1.03,1.03,0.9868,0.9999,173740,0
2015-12-02,0.99,1.01,0.97,1,85420,0
2015-12-03,1.01,1.01,0.93,0.95,123016,0
2015-12-04,0.98,1.01,0.96,0.97,58500,0
2015-12-07,0.97,0.99,0.95,0.97,82300,0
2015-12-08,0.97,1.03,0.95,1.01,112508,0
2015-12-09,1,1.01,0.98,1,157500,0
2015-12-10,1,1.03,0.99,1.03,263400,0
2015-12-11,1,1.02,0.98,1.01,71500,0
2015-12-14,1.01,1.02,1,1,81538,0
2015-12-15,1.01,1.02,0.99,1.02,135800,0
2015-12-16,0.99,1.02,0.99,1,36500,0
2015-12-17,1,1.02,1,1,41300,0
2015-12-18,1,1,0.99,1,71800,0
2015-12-21,0.98,1,0.96,0.99,52400,0
2015-12-22,0.99,1,0.99,0.99,38389,0
2015-12-23,0.99,1,0.99,1,346100,0
2015-12-24,0.999,1,0.999,0.9991,9930,0
2015-12-28,0.98,1,0.9579,0.97,181841,0
2015-12-29,0.99,0.9998,0.952,0.9701,78426,0
2015-12-30,0.961,0.99,0.96,0.98,66510,0
2015-12-31,0.98,1,0.96,1,113585,0
2016-01-04,0.9999,1,0.95,0.9501,7392,0
2016-01-05,0.9501,0.98,0.95,0.96,30193,0
2016-01-06,0.97,0.98,0.95,0.97,33070,0
2016-01-07,0.96,0.98,0.95,0.95,43836,0
2016-01-08,0.95,0.9978,0.95,0.96,78148,0
2016-01-11,0.98,0.99,0.96,0.961,59415,0
2016-01-12,0.9608,0.97,0.9501,0.9502,76513,0
2016-01-13,0.95,0.97,0.92,0.92,134398,0
2016-01-14,0.916,0.96,0.9,0.94,42076,0
2016-01-15,0.94,0.9498,0.9,0.9,111879,0
2016-01-19,0.9,0.95,0.86,0.87,38400,0
2016-01-20,0.8469,0.87,0.805,0.8506,166705,0
2016-01-21,0.867,0.89,0.83,0.8786,37118,0
2016-01-22,0.9,0.95,0.8999,0.945,63857,0
2016-01-25,0.95,0.9682,0.92,0.92,16687,0
2016-01-26,0.9316,0.96,0.91,0.91,14139,0
2016-01-27,0.9001,0.96,0.8871,0.8923,11121,0
2016-01-28,0.96,0.96,0.91,0.9168,10030,0
2016-01-29,0.9299,0.95,0.9,0.9,46474,0
2016-02-01,0.909,0.95,0.8908,0.93,10900,0
2016-02-02,0.93,0.94,0.926,0.94,5250,0
2016-02-03,0.94,0.94,0.922,0.9224,11064,0
2016-02-04,0.9277,0.9277,0.901,0.9012,5851,0
2016-02-05,0.9,0.9034,0.895,0.895,25167,0
2016-02-08,0.9,0.91,0.8196,0.9,79136,0
2016-02-09,0.86,0.867,0.82,0.861,6259,0
2016-02-10,0.86,0.91,0.85,0.882,18161,0
2016-02-11,0.8601,0.878,0.86,0.878,21398,0
2016-02-12,0.875,0.89,0.861,0.89,10700,0
2016-02-16,0.87,0.898,0.87,0.89,19801,0
2016-02-17,0.9,0.928,0.86,0.9157,24081,0
2016-02-18,0.83,0.92,0.83,0.866,42302,0
2016-02-19,0.86,0.9,0.83,0.83,79975,0
2016-02-22,0.84,0.9099,0.83,0.9099,130663,0
2016-02-23,0.9101,0.92,0.86,0.9,40240,0
2016-02-24,0.866,0.959,0.86,0.959,1393120,0
2016-02-25,0.96,0.979,0.958,0.9707,184855,0
2016-02-26,0.98,1,0.9708,1,69374,0
2016-02-29,0.98,1,0.95,0.98,150360,0
2016-03-01,0.9701,0.99,0.945,0.9704,81755,0
2016-03-02,0.98,0.98,0.96,0.98,100887,0
2016-03-03,0.98,0.99,0.9355,0.9355,160156,0
2016-03-04,0.9899,0.9899,0.94,0.9401,82608,0
2016-03-07,0.97,0.99,0.942,0.9759,161794,0
2016-03-08,0.975,0.99,0.92,0.9604,108469,0
2016-03-09,0.9811,1.07,0.98,1.07,563797,0
2016-03-10,1.1,1.14,1.06,1.14,363443,0
2016-03-11,1.11,1.14,1.05,1.05,141485,0
2016-03-14,1.07,1.13,1.0601,1.1,82119,0
2016-03-15,1.11,1.14,1.1,1.1299,82680,0
2016-03-16,1.14,1.14,1.11,1.12,33207,0
2016-03-17,1.12,1.14,1.1,1.11,31894,0
2016-03-18,1.12,1.15,1.12,1.14,158832,0
2016-03-21,1.14,1.15,1.13,1.13,31253,0
2016-03-22,1.13,1.15,1.11,1.11,42754,0
2016-03-23,1.1,1.1399,1.07,1.07,21617,0
2016-03-24,1.07,1.07,1.06,1.07,20927,0
2016-03-28,1.06,1.1,1.034,1.06,45459,0
2016-03-29,1.05,1.1,1.05,1.05,47286,0
2016-03-30,1.05,1.1,1.0405,1.09,38339,0
2016-03-31,1.11,1.13,1.1,1.1,47068,0
2016-04-01,1.11,1.13,1.08,1.09,21033,0
2016-04-04,1.1,1.19,1.1,1.17,316491,0
2016-04-05,1.13,1.2,1.13,1.14,152780,0
2016-04-06,1.126,1.18,1.1201,1.15,25514,0
2016-04-07,1.17,1.2,1.1,1.15,57355,0
2016-04-08,1.16,1.17,1.1301,1.17,36615,0
2016-04-11,1.17,1.18,1.13,1.13,44852,0
2016-04-12,1.13,1.17,1.13,1.17,45788,0
2016-04-13,1.17,1.18,1.13,1.16,77091,0
2016-04-14,1.16,1.19,1.13,1.14,50255,0
2016-04-15,1.16,1.19,1.13,1.15,58191,0
2016-04-18,1.16,1.19,1.12,1.17,126626,0
2016-04-19,1.17,1.17,1.14,1.16,31078,0
2016-04-20,1.15,1.17,1.12,1.17,27650,0
2016-04-21,1.13,1.16,1.13,1.13,82399,0
2016-04-22,1.14,1.16,1.13,1.13,54588,0
2016-04-25,1.14,1.18,1.14,1.18,44543,0
2016-04-26,1.17,1.18,1.13,1.15,47349,0
2016-04-27,1.15,1.18,1.13,1.1316,164476,0
2016-04-28,1.13,1.15,1.13,1.14,49100,0
2016-04-29,1.13,1.15,1.09,1.1,410031,0
2016-05-02,1.12,1.16,1.08,1.08,183564,0
2016-05-03,1.08,1.12,1.08,1.1,170298,0
2016-05-04,1.11,1.13,1.095,1.12,284648,0
2016-05-05,1.06,1.16,1.06,1.16,71991,0
2016-05-06,1.16,1.19,1.159,1.18,16138,0
2016-05-09,1.18,1.18,1.11,1.18,47163,0
2016-05-10,1.18,1.19,1.11,1.16,100169,0
2016-05-11,1.16,1.19,1.12,1.18,248340,0
2016-05-12,1.16,1.18,1.08,1.15,25139,0
2016-05-13,1.14,1.16,1.12,1.16,65033,0
2016-05-16,1.13,1.17,1.13,1.16,40018,0
2016-05-17,1.1448,1.17,1.14,1.16,315216,0
2016-05-18,1.16,1.16,1.13,1.15,653773,0
2016-05-19,1.14,1.16,1.14,1.15,146363,0
2016-05-20,1.14,1.17,1.14,1.15,134313,0
2016-05-23,1.15,1.17,1.15,1.15,235792,0
2016-05-24,1.16,1.16,1.15,1.15,86813,0
2016-05-25,1.16,1.18,1.155,1.17,611532,0
2016-05-26,1.17,1.3,1.165,1.26,1284692,0
2016-05-27,1.25,1.34,1.22,1.25,474552,0
2016-05-31,1.28,1.34,1.25,1.2716,116510,0
2016-06-01,1.28,1.29,1.23,1.28,37959,0
2016-06-02,1.26,1.31,1.26,1.26,55473,0
2016-06-03,1.26,1.28,1.23,1.23,52933,0
2016-06-06,1.22,1.24,1.2,1.22,69189,0
2016-06-07,1.22,1.23,1.19,1.19,60396,0
2016-06-08,1.2,1.24,1.19,1.2,36575,0
2016-06-09,1.2,1.22,1.2,1.2,35599,0
2016-06-10,1.2,1.21,1.18,1.2,176060,0
2016-06-13,1.23,1.23,1.18,1.18,76307,0
2016-06-14,1.19,1.22,1.19,1.2,79039,0
2016-06-15,1.21,1.22,1.2,1.21,26602,0
2016-06-16,1.23,1.2333,1.2,1.21,48813,0
2016-06-17,1.22,1.24,1.2,1.24,66578,0
2016-06-20,1.25,1.28,1.21,1.22,24207,0
2016-06-21,1.21,1.25,1.2,1.2,32373,0
2016-06-22,1.2,1.22,1.19,1.1932,47946,0
2016-06-23,1.2,1.22,1.2,1.2,57648,0
2016-06-24,1.2,1.25,1.19,1.23,118297,0
2016-06-27,1.23,1.24,1.2,1.21,49145,0
2016-06-28,1.22,1.25,1.185,1.22,58364,0
2016-06-29,1.23,1.25,1.22,1.23,18856,0
2016-06-30,1.22,1.28,1.22,1.24,170501,0
2016-07-01,1.25,1.25,1.23,1.24,52143,0
2016-07-05,1.22,1.25,1.22,1.24,38841,0
2016-07-06,1.24,1.24,1.2,1.23,35273,0
2016-07-07,1.23,1.23,1.21,1.22,59414,0
2016-07-08,1.22,1.22,1.2,1.2116,77748,0
2016-07-11,1.21,1.22,1.2,1.22,40890,0
2016-07-12,1.23,1.23,1.21,1.21,43681,0
2016-07-13,1.21,1.23,1.2014,1.23,55614,0
2016-07-14,1.23,1.25,1.21,1.23,95998,0
2016-07-15,1.24,1.25,1.22,1.2499,83004,0
2016-07-18,1.25,1.25,1.2401,1.25,74516,0
2016-07-19,1.25,1.33,1.241,1.25,307013,0
2016-07-20,1.25,1.28,1.25,1.28,82877,0
2016-07-21,1.28,1.3,1.26,1.26,175852,0
2016-07-22,1.26,1.4999,1.26,1.44,514864,0
2016-07-25,1.45,1.58,1.34,1.37,291204,0
2016-07-26,1.37,1.48,1.37,1.48,132842,0
2016-07-27,1.49,1.52,1.43,1.48,133945,0
2016-07-28,1.49,1.56,1.47,1.55,108542,0
2016-07-29,1.54,1.5416,1.44,1.5,121277,0
2016-08-01,1.5,1.54,1.39,1.485,69867,0
2016-08-02,1.463,1.53,1.463,1.49,39248,0
2016-08-03,1.51,1.61,1.45,1.51,333130,0
2016-08-04,1.58,1.58,1.51,1.55,150429,0
2016-08-05,1.53,1.69,1.49,1.6,881652,0
2016-08-08,1.65,1.65,1.48,1.56,137880,0
2016-08-09,1.61,1.64,1.56,1.62,146354,0
2016-08-10,1.62,1.73,1.59,1.59,349255,0
2016-08-11,1.6,1.62,1.57,1.59,112502,0
2016-08-12,1.59,1.63,1.55,1.58,300277,0
2016-08-15,1.59,1.68,1.59,1.61,253286,0
2016-08-16,1.6,1.61,1.56,1.57,136843,0
2016-08-17,1.57,1.6,1.56,1.59,74272,0
2016-08-18,1.57,1.58,1.54,1.56,197528,0
2016-08-19,1.55,1.5966,1.55,1.59,53319,0
2016-08-22,1.59,1.5986,1.55,1.58,58135,0
2016-08-23,1.58,1.6,1.55,1.6,147567,0
2016-08-24,1.59,1.6,1.57,1.57,38182,0
2016-08-25,1.6,1.62,1.58,1.6,153150,0
2016-08-26,1.61,1.65,1.6,1.63,141019,0
2016-08-29,1.62,1.63,1.6,1.63,159359,0
2016-08-30,1.64,1.65,1.6,1.6,113659,0
2016-08-31,1.6,1.64,1.6,1.6,103318,0
2016-09-01,1.6,1.64,1.6,1.6,28651,0
2016-09-02,1.6,1.62,1.6,1.62,74657,0
2016-09-06,1.61,1.61,1.48,1.53,384914,0
2016-09-07,1.51,1.6,1.51,1.52,85750,0
2016-09-08,1.53,1.59,1.52,1.57,75433,0
2016-09-09,1.51,1.57,1.51,1.52,77244,0
2016-09-12,1.55,1.6,1.5,1.56,248374,0
2016-09-13,1.58,1.61,1.53,1.55,39662,0
2016-09-14,1.55,1.58,1.5,1.5,141623,0
2016-09-15,1.51,1.55,1.5,1.52,63575,0
2016-09-16,1.51,1.57,1.51,1.55,118706,0
2016-09-19,1.62,1.62,1.57,1.6,107149,0
2016-09-20,1.6,1.62,1.57,1.6,119255,0
2016-09-21,1.6,1.67,1.6,1.63,160883,0
2016-09-22,1.64,1.7,1.62,1.68,383035,0
2016-09-23,1.68,1.7,1.67,1.7,152093,0
2016-09-26,1.7,1.71,1.67,1.69,177304,0
2016-09-27,1.7,1.72,1.6503,1.69,50672,0
2016-09-28,1.67,1.7,1.62,1.62,62485,0
2016-09-29,1.62,1.66,1.62,1.62,50361,0
2016-09-30,1.62,1.68,1.62,1.63,100547,0
2016-10-03,1.62,1.68,1.6,1.63,85789,0
2016-10-04,1.63,1.67,1.6,1.61,20421,0
2016-10-05,1.64,1.65,1.6,1.64,41281,0
2016-10-06,1.64,1.6466,1.61,1.63,27891,0
2016-10-07,1.61,1.64,1.58,1.6,62611,0
2016-10-10,1.61,1.64,1.61,1.63,22453,0
2016-10-11,1.63,1.65,1.58,1.6,53539,0
2016-10-12,1.58,1.65,1.57,1.64,76290,0
2016-10-13,1.63,1.65,1.604,1.61,39377,0
2016-10-14,1.61,1.64,1.59,1.59,44841,0
2016-10-17,1.59,1.64,1.58,1.62,83046,0
2016-10-18,1.61,1.63,1.61,1.62,34923,0
2016-10-19,1.63,1.89,1.6172,1.84,1137335,0
2016-10-20,1.82,1.82,1.75,1.78,139577,0
2016-10-21,1.76,1.77,1.72,1.72,73937,0
2016-10-24,1.73,1.7898,1.73,1.75,83946,0
2016-10-25,1.77,1.8,1.7,1.72,106033,0
2016-10-26,1.7,1.75,1.7,1.73,182418,0
2016-10-27,1.75,1.825,1.73,1.75,480810,0
2016-10-28,1.76,1.78,1.7,1.75,178869,0
2016-10-31,1.78,1.83,1.72,1.78,284170,0
2016-11-01,1.8,1.82,1.72,1.79,116516,0
2016-11-02,1.82,1.83,1.75,1.78,144718,0
2016-11-03,1.8,1.83,1.75,1.76,164770,0
2016-11-04,1.7,1.7373,1.35,1.48,654944,0
2016-11-07,1.53,1.53,1.47,1.47,148090,0
2016-11-08,1.47,1.55,1.47,1.54,138775,0
2016-11-09,1.54,1.54,1.461,1.52,111142,0
2016-11-10,1.54,1.55,1.52,1.53,91580,0
2016-11-11,1.54,1.65,1.53,1.65,280779,0
2016-11-14,1.65,1.65,1.55,1.59,112642,0
2016-11-15,1.6102,1.63,1.53,1.55,149467,0
2016-11-16,1.56,1.6,1.56,1.6,86374,0
2016-11-17,1.61,1.65,1.5901,1.62,66951,0
2016-11-18,1.59,1.64,1.58,1.59,33920,0
2016-11-21,1.6,1.62,1.5824,1.61,59316,0
2016-11-22,1.63,1.63,1.5842,1.62,83880,0
2016-11-23,1.61,1.64,1.5926,1.63,63445,0
2016-11-25,1.64,1.64,1.61,1.64,15061,0
2016-11-28,1.64,1.64,1.61,1.62,57392,0
2016-11-29,1.63,1.63,1.6,1.61,50082,0
2016-11-30,1.62,1.62,1.6,1.61,33719,0
2016-12-01,1.63,1.63,1.6,1.6,97165,0
2016-12-02,1.61,1.61,1.55,1.59,87491,0
2016-12-05,1.61,1.69,1.6,1.66,197761,0
2016-12-06,1.63,1.72,1.63,1.68,138302,0
2016-12-07,1.68,1.71,1.68,1.71,50495,0
2016-12-08,1.69,1.74,1.6618,1.67,89586,0
2016-12-09,1.65,1.69,1.6006,1.65,104598,0
2016-12-12,1.63,1.66,1.63,1.63,42105,0
2016-12-13,1.63,1.69,1.62,1.66,99403,0
2016-12-14,1.65,1.66,1.61,1.62,112227,0
2016-12-15,1.65,1.66,1.62,1.64,164726,0
2016-12-16,1.63,1.63,1.6048,1.63,102217,0
2016-12-19,1.64,1.65,1.6199,1.64,69512,0
2016-12-20,1.63,1.64,1.6129,1.63,95262,0
2016-12-21,1.62,1.64,1.62,1.63,89797,0
2016-12-22,1.62,1.64,1.62,1.62,74762,0
2016-12-23,1.62,1.7,1.62,1.7,151697,0
2016-12-27,1.7,1.7,1.62,1.64,88811,0
2016-12-28,1.62,1.67,1.62,1.62,76185,0
2016-12-29,1.6325,1.66,1.62,1.63,61631,0
2016-12-30,1.65,1.65,1.62,1.65,147719,0
2017-01-03,1.66,1.6873,1.62,1.64,37666,0
2017-01-04,1.64,1.64,1.57,1.61,113413,0
2017-01-05,1.59,1.61,1.55,1.58,106882,0
2017-01-06,1.59,1.59,1.5,1.54,109226,0
2017-01-09,1.53,1.57,1.4959,1.54,79970,0
2017-01-10,1.54,1.58,1.51,1.52,48813,0
2017-01-11,1.4905,1.57,1.4905,1.55,56031,0
2017-01-12,1.55,1.58,1.51,1.56,93464,0
2017-01-13,1.56,1.63,1.5406,1.6,112925,0
2017-01-17,1.6,1.62,1.56,1.59,77468,0
2017-01-18,1.58,1.63,1.56,1.59,96745,0
2017-01-19,1.58,1.59,1.56,1.58,80671,0
2017-01-20,1.58,1.63,1.52,1.58,40013,0
2017-01-23,1.58,1.5807,1.53,1.55,21633,0
2017-01-24,1.54,1.56,1.51,1.52,41377,0
2017-01-25,1.55,1.57,1.46,1.5,124407,0
2017-01-26,1.5,1.52,1.49,1.5064,65128,0
2017-01-27,1.51,1.55,1.49,1.51,30558,0
2017-01-30,1.51,1.51,1.47,1.47,50432,0
2017-01-31,1.47,1.4725,1.45,1.47,21650,0
2017-02-01,1.49,1.53,1.48,1.52,70149,0
2017-02-02,1.52,1.55,1.5,1.54,25855,0
2017-02-03,1.54,1.58,1.5399,1.54,15292,0
2017-02-06,1.55,1.57,1.53,1.55,47605,0
2017-02-07,1.55,1.57,1.5101,1.53,30172,0
2017-02-08,1.54,1.56,1.5101,1.56,111264,0
2017-02-09,1.55,1.61,1.5401,1.59,230401,0
2017-02-10,1.45,1.45,1.25,1.26,1323404,0
2017-02-13,1.26,1.3,1.26,1.29,288894,0
2017-02-14,1.3,1.33,1.26,1.3,350468,0
2017-02-15,1.3,1.31,1.26,1.28,235336,0
2017-02-16,1.28,1.33,1.28,1.29,178345,0
2017-02-17,1.3,1.3,1.28,1.3,267684,0
2017-02-21,1.29,1.34,1.29,1.31,108142,0
2017-02-22,1.32,1.34,1.3,1.32,110846,0
2017-02-23,1.34,1.35,1.29,1.31,91227,0
2017-02-24,1.29,1.32,1.28,1.31,112445,0
2017-02-27,1.31,1.34,1.28,1.3,118945,0
2017-02-28,1.29,1.3,1.28,1.28,68100,0
2017-03-01,1.28,1.3,1.28,1.29,37752,0
2017-03-02,1.28,1.29,1.26,1.26,38769,0
2017-03-03,1.28,1.29,1.26,1.28,31299,0
2017-03-06,1.27,1.29,1.26,1.27,56153,0
2017-03-07,1.26,1.28,1.26,1.26,159129,0
2017-03-08,1.28,1.28,1.2656,1.27,21193,0
2017-03-09,1.27,1.28,1.26,1.2693,7593,0
2017-03-10,1.26,1.27,1.16,1.181,328128,0
2017-03-13,1.1801,1.2,1.08,1.1,331434,0
2017-03-14,1.07,1.0917,1.01,1.04,720921,0
2017-03-15,1.05,1.1,0.982,1.01,923169,0
2017-03-16,1.01,1.23,1.01,1.19,603123,0
2017-03-17,1.19,1.23,1.14,1.19,201984,0
2017-03-20,1.21,1.23,1.17,1.17,58041,0
2017-03-21,1.16,1.17,1.11,1.14,44045,0
2017-03-22,1.13,1.16,1.13,1.14,42172,0
2017-03-23,1.12,1.19,1.09,1.15,29165,0
2017-03-24,1.15,1.17,1.15,1.17,77326,0
2017-03-27,1.15,1.2,1.15,1.2,38332,0
2017-03-28,1.19,1.23,1.16,1.19,73483,0
2017-03-29,1.18,1.21,1.14,1.21,112107,0
2017-03-30,1.22,1.22,1.16,1.17,26549,0
2017-03-31,1.19,1.2,1.15,1.17,71052,0
2017-04-03,1.17,1.21,1.14,1.14,247427,0
2017-04-04,1.14,1.21,1.09,1.17,108572,0
2017-04-05,1.19,1.21,1.15,1.15,104472,0
2017-04-06,1.18,1.21,1.16,1.2,86241,0
2017-04-07,1.19,1.3,1.19,1.21,167717,0
2017-04-10,1.23,1.26,1.21,1.22,83110,0
2017-04-11,1.23,1.29,1.23,1.25,120054,0
2017-04-12,1.26,1.3,1.26,1.28,66739,0
2017-04-13,1.27,1.32,1.25,1.31,132178,0
2017-04-17,1.31,1.32,1.23,1.28,73301,0
2017-04-18,1.26,1.28,1.19,1.24,37736,0
2017-04-19,1.25,1.3,1.24,1.26,32431,0
2017-04-20,1.27,1.31,1.25,1.26,24287,0
2017-04-21,1.26,1.3,1.2,1.23,73652,0
2017-04-24,1.22,1.3,1.22,1.25,79242,0
2017-04-25,1.3,1.3,1.26,1.27,185033,0
2017-04-26,1.32,1.32,1.26,1.27,73446,0
2017-04-27,1.27,1.3,1.22,1.24,90888,0
2017-04-28,1.28,1.29,1.2201,1.24,38296,0
2017-05-01,1.26,1.3,1.25,1.26,87478,0
2017-05-02,1.26,1.29,1.26,1.26,128400,0
2017-05-03,1.26,1.29,1.25,1.29,79826,0
2017-05-04,1.25,1.27,1.1581,1.23,237985,0
2017-05-05,1.22,1.25,1.1828,1.22,109277,0
2017-05-08,1.2,1.24,1.19,1.23,181629,0
2017-05-09,1.24,1.24,1.21,1.22,69596,0
2017-05-10,1.19,1.26,1.19,1.25,251652,0
2017-05-11,1.27,1.27,1.24,1.25,202550,0
2017-05-12,1.24,1.26,1.24,1.25,119665,0
2017-05-15,1.24,1.26,1.24,1.26,167072,0
2017-05-16,1.25,1.26,1.23,1.26,43452,0
2017-05-17,1.26,1.26,1.22,1.22,29279,0
2017-05-18,1.22,1.26,1.22,1.255,42149,0
2017-05-19,1.25,1.28,1.25,1.28,298959,0
2017-05-22,1.27,1.355,1.266,1.32,240052,0
2017-05-23,1.32,1.4,1.32,1.385,347466,0
2017-05-24,1.41,1.49,1.41,1.45,583691,0
2017-05-25,1.5,1.5099,1.45,1.45,223945,0
2017-05-26,1.44,1.45,1.361,1.41,176628,0
2017-05-30,1.39,1.46,1.39,1.44,180616,0
2017-05-31,1.47,1.48,1.43,1.46,135832,0
2017-06-01,1.45,1.48,1.4301,1.45,79442,0
2017-06-02,1.46,1.46,1.4154,1.45,51945,0
2017-06-05,1.44,1.46,1.41,1.46,58255,0
2017-06-06,1.4,1.46,1.4,1.46,19903,0
2017-06-07,1.46,1.46,1.43,1.44,29145,0
2017-06-08,1.43,1.44,1.39,1.44,55730,0
2017-06-09,1.44,1.44,1.42,1.42,27595,0
2017-06-12,1.4,1.42,1.37,1.4,87911,0
2017-06-13,1.39,1.42,1.37,1.41,78339,0
2017-06-14,1.42,1.45,1.4,1.41,88688,0
2017-06-15,1.41,1.43,1.38,1.41,57861,0
2017-06-16,1.4,1.45,1.38,1.44,111591,0
2017-06-19,1.44,1.46,1.38,1.39,55294,0
2017-06-20,1.38,1.4,1.35,1.38,54069,0
2017-06-21,1.39,1.41,1.38,1.3821,58742,0
2017-06-22,1.4,1.41,1.29,1.33,87084,0
2017-06-23,1.35,1.41,1.35,1.37,52953,0
2017-06-26,1.35,1.38,1.34,1.34,61631,0
2017-06-27,1.36,1.37,1.34,1.36,97172,0
2017-06-28,1.37,1.38,1.36,1.37,26235,0
2017-06-29,1.37,1.385,1.31,1.32,47566,0
2017-06-30,1.32,1.37,1.31,1.32,13638,0
2017-07-03,1.35,1.36,1.32,1.36,17756,0
2017-07-05,1.3,1.35,1.29,1.32,63674,0
2017-07-06,1.32,1.36,1.32,1.32,69530,0
2017-07-07,1.33,1.34,1.32,1.33,30612,0
2017-07-10,1.32,1.34,1.3,1.31,148632,0
2017-07-11,1.32,1.34,1.29,1.3,91069,0
2017-07-12,1.3149,1.33,1.3,1.31,44847,0
2017-07-13,1.32,1.32,1.3,1.32,54152,0
2017-07-14,1.29,1.33,1.28,1.29,67124,0
2017-07-17,1.29,1.32,1.28,1.32,32277,0
2017-07-18,1.33,1.33,1.26,1.28,67197,0
2017-07-19,1.27,1.31,1.27,1.29,36868,0
2017-07-20,1.3,1.32,1.2623,1.29,62865,0
2017-07-21,1.28,1.3071,1.25,1.29,143588,0
2017-07-24,1.26,1.3086,1.26,1.28,50567,0
2017-07-25,1.27,1.29,1.24,1.24,47387,0
2017-07-26,1.26,1.28,1.25,1.265,56300,0
2017-07-27,1.27,1.27,1.22,1.22,21343,0
2017-07-28,1.21,1.25,1.19,1.24,54601,0
2017-07-31,1.24,1.25,1.21,1.22,18317,0
2017-08-01,1.21,1.211,1.16,1.17,67444,0
2017-08-02,1.17,1.22,1.17,1.2,46960,0
2017-08-03,0.6214,0.7438,0.61,0.6741,1229025,0
2017-08-04,0.689,0.72,0.652,0.6657,917442,0
2017-08-07,0.66,0.68,0.65,0.65,313770,0
2017-08-08,0.66,0.66,0.6228,0.6244,656340,0
2017-08-09,0.63,0.65,0.562,0.581,414247,0
2017-08-10,0.59,0.6039,0.53,0.5705,328113,0
2017-08-11,0.58,0.6166,0.5414,0.5993,322497,0
2017-08-14,0.6,0.6266,0.6,0.626,129740,0
2017-08-15,0.63,0.6399,0.5716,0.5777,189468,0
2017-08-16,0.598,0.65,0.598,0.646,193499,0
2017-08-17,0.6462,0.6462,0.5527,0.6298,63122,0
2017-08-18,0.59,0.613,0.58,0.6,225732,0
2017-08-21,0.591,0.6,0.542,0.55,436258,0
2017-08-22,0.569,0.6,0.563,0.58,73997,0
2017-08-23,0.581,0.6158,0.57,0.6,203637,0
2017-08-24,0.6,0.6,0.585,0.5925,119317,0
2017-08-25,0.5926,0.6,0.585,0.6,91020,0
2017-08-28,0.6,0.6,0.5888,0.59,76254,0
2017-08-29,0.5998,0.6487,0.581,0.6,749955,0
2017-08-30,0.6,0.6164,0.56,0.57,387385,0
2017-08-31,0.5783,0.6,0.56,0.59,237411,0
2017-09-01,0.56,0.57,0.5118,0.55,1346398,0
2017-09-05,0.556,0.58,0.5501,0.56,394230,0
2017-09-06,0.552,0.56,0.53,0.54,296258,0
2017-09-07,0.55,0.56,0.5268,0.53,171456,0
2017-09-08,0.5311,0.56,0.5268,0.5475,359155,0
2017-09-11,0.55,0.568,0.53,0.5513,1063303,0
2017-09-12,0.559,0.6004,0.559,0.5888,422744,0
2017-09-13,0.59,0.63,0.57,0.58,500731,0
2017-09-14,0.598,0.6699,0.59,0.64,493527,0
2017-09-15,0.659,0.6797,0.59,0.59,689069,0
2017-09-18,0.5929,0.637,0.59,0.59,430219,0
2017-09-19,0.61,0.618,0.56,0.6,363405,0
2017-09-20,0.61,0.61,0.58,0.6,319427,0
2017-09-21,0.6,0.6079,0.56,0.5601,426730,0
2017-09-22,0.561,0.618,0.561,0.59,147998,0
2017-09-25,0.5975,0.61,0.565,0.565,87183,0
2017-09-26,0.572,0.62,0.572,0.6054,161547,0
2017-09-27,0.59,0.6899,0.59,0.645,1391330,0
2017-09-28,0.6221,0.6702,0.6221,0.67,248986,0
2017-09-29,0.6778,0.6799,0.6305,0.6637,92658,0
2017-10-02,0.6544,0.8871,0.6544,0.78,2717983,0
2017-10-03,0.7519,0.7986,0.715,0.725,368100,0
2017-10-04,0.734,0.7612,0.6949,0.72,184440,0
2017-10-05,0.72,0.7399,0.6774,0.73,55655,0
2017-10-06,0.7,0.7331,0.7,0.7331,55005,0
2017-10-09,0.712,0.7299,0.6895,0.692,176253,0
2017-10-10,0.709,0.7376,0.6512,0.6725,118291,0
2017-10-11,0.677,0.6928,0.66,0.66,65086,0
2017-10-12,0.66,0.71,0.66,0.673,396770,0
2017-10-13,0.68,0.7,0.651,0.656,362597,0
2017-10-16,0.69,0.69,0.6201,0.6399,169530,0
2017-10-17,0.6365,0.6398,0.62,0.625,150529,0
2017-10-18,0.62,0.674,0.62,0.6695,350789,0
2017-10-19,0.675,0.7392,0.6601,0.69,199855,0
2017-10-20,0.6802,0.74,0.671,0.69,207968,0
2017-10-23,0.6751,0.7392,0.6656,0.6897,934199,0
2017-10-24,0.675,0.7097,0.665,0.6899,772152,0
2017-10-25,0.6751,0.69,0.6228,0.65,263912,0
2017-10-26,0.65,0.67,0.62,0.6499,197417,0
2017-10-27,0.6499,0.6499,0.6,0.6199,235296,0
2017-10-30,0.604,0.6199,0.5823,0.6098,267842,0
2017-10-31,0.6,0.6699,0.595,0.625,1330726,0
2017-11-01,0.6,0.6398,0.5641,0.57,658447,0
2017-11-02,0.58,0.6002,0.5613,0.5718,572718,0
2017-11-03,0.5754,0.5988,0.5118,0.55,623964,0
2017-11-06,0.5592,0.56,0.524,0.5346,308247,0
2017-11-07,0.539,0.539,0.4901,0.4901,664665,0
2017-11-08,0.4949,0.5625,0.4949,0.5399,241682,0
2017-11-09,0.54,0.5672,0.521,0.5298,172427,0
2017-11-10,0.5315,0.57,0.53,0.544,331788,0
