Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.25,12.65,11.9,12.39,101371,0
2005-02-28,12.59,12.85,12.42,12.7,84484,0
2005-03-01,12.63,12.79,12,12.64,63116,0
2005-03-02,12.32,13.09,12.03,12.78,129040,0
2005-03-03,12.96,12.96,12.53,12.55,41033,0
2005-03-04,12.5,12.6,12.4,12.47,19764,0
2005-03-07,12.4,12.72,12.39,12.7,74617,0
2005-03-08,12.75,14.1,12.75,14,327617,0
2005-03-09,13.81,14.07,13.52,13.73,141105,0
2005-03-10,13.74,13.95,13.55,13.71,148789,0
2005-03-11,13.74,14.5,13.52,13.91,189985,0
2005-03-14,13.95,13.95,13.72,13.75,73351,0
2005-03-15,14,14.1,13.58,13.9,126101,0
2005-03-16,14.21,14.75,13.82,14.64,220131,0
2005-03-17,14.32,14.64,13.73,14.4,142538,0
2005-03-18,14.54,14.78,14.29,14.34,96986,0
2005-03-21,14.29,14.36,13.08,13.31,177278,0
2005-03-22,13.11,13.3,12.55,12.8,120239,0
2005-03-23,12.8,12.88,12.44,12.55,38967,0
2005-03-24,12.5,12.65,11.77,12.36,119278,0
2005-03-28,12.77,13.09,12.35,12.73,63304,0
2005-03-29,12.75,12.94,12.44,12.68,35863,0
2005-03-30,12.83,13,12.5,12.91,26849,0
2005-03-31,12.78,13.13,12.78,13.04,39098,0
2005-04-01,13.53,14.41,13.5,14.24,353467,0
2005-04-04,14.03,14.24,13.26,13.39,184426,0
2005-04-05,13.35,14.2,13.35,14,138976,0
2005-04-06,14.29,14.29,13.5,14,98874,0
2005-04-07,14,14.1,13.5,13.75,110111,0
2005-04-08,13.78,13.99,13.77,13.89,35043,0
2005-04-11,13.77,14,13.52,13.95,59903,0
2005-04-12,13.85,14.24,13.72,14.1,131557,0
2005-04-13,14.35,15.48,14.22,15.35,676378,0
2005-04-14,15.35,15.49,14.2,14.25,228962,0
2005-04-15,14.11,15.15,14.1,14.44,174562,0
2005-04-18,14.33,14.44,13.29,13.33,219917,0
2005-04-19,13.52,14.18,13.52,14.02,122182,0
2005-04-20,13.95,14.25,13.85,14.15,107300,0
2005-04-21,14.29,14.78,14,14.78,110067,0
2005-04-22,14.56,14.84,14.25,14.5,40716,0
2005-04-25,14.58,15.01,14.58,14.95,67376,0
2005-04-26,14.66,14.67,14,14.07,114151,0
2005-04-27,13.93,13.93,13.31,13.5,112747,0
2005-04-28,13.43,13.75,12.34,12.39,135661,0
2005-04-29,12.42,12.53,9.95,11.75,511905,0
2005-05-02,11.84,12.11,11.4,12.06,83418,0
2005-05-03,12.03,12.03,11.57,11.68,50808,0
2005-05-04,11.56,11.7,10.74,11.06,124696,0
2005-05-05,11.25,11.25,10.66,10.95,124949,0
2005-05-06,10.83,11.21,10.78,11.11,86953,0
2005-05-09,11.11,11.43,10.89,11.02,51189,0
2005-05-10,11,11.23,10.88,11.21,40386,0
2005-05-11,11.25,12,11.25,11.44,92962,0
2005-05-12,11.7,12,11.44,11.97,90776,0
2005-05-13,11.9,12,11.5,11.9,121559,0
2005-05-16,11.72,12.21,11.69,11.96,81963,0
2005-05-17,11.79,12.12,11.68,11.92,42650,0
2005-05-18,11.91,12.49,11.82,12.3,38171,0
2005-05-19,12.89,14.1,12.89,13.73,412384,0
2005-05-20,13.89,14.35,13.51,13.78,92522,0
2005-05-23,13.64,13.64,12.5,12.53,245171,0
2005-05-24,12.34,12.59,12.02,12.08,150942,0
2005-05-25,12.02,12.16,11.55,11.79,52010,0
2005-05-26,11.64,12.25,11.64,11.98,92980,0
2005-05-27,12.48,12.48,12.09,12.3,28652,0
2005-05-31,12.3,12.38,12.02,12.05,85607,0
2005-06-01,12.18,12.18,11.5,11.5,90043,0
2005-06-02,11.55,12.55,11.32,12.09,115639,0
2005-06-03,12.06,12.49,11.9,12.3,35000,0
2005-06-06,12.28,12.53,12.25,12.38,46650,0
2005-06-07,12.3,12.35,12.05,12.05,37585,0
2005-06-08,12.03,12.75,12.03,12.63,66568,0
2005-06-09,12.64,12.69,12.37,12.69,45691,0
2005-06-10,12.47,13,12.47,13,30913,0
2005-06-13,13,13,12.45,12.45,57348,0
2005-06-14,12.35,12.8,12.19,12.38,184081,0
2005-06-15,12.41,12.8,12.17,12.24,70913,0
2005-06-16,12.8,13.35,12.6,12.96,175591,0
2005-06-17,13,13.29,12.59,13.29,87793,0
2005-06-20,13.35,13.35,12.81,12.99,39340,0
2005-06-21,12.74,15.89,12.74,13.18,1332402,0
2005-06-22,13.27,13.41,12.6,12.97,349016,0
2005-06-23,12.93,13.05,12.65,12.77,72376,0
2005-06-24,12.7,12.9,12.7,12.86,43049,0
2005-06-27,12.86,13.1,12.65,13.05,43167,0
2005-06-28,13,13.49,12.73,13.21,171533,0
2005-06-29,13.13,13.7,13.02,13.65,65077,0
2005-06-30,13.78,13.85,13.61,13.82,84260,0
2005-07-01,13.82,14.19,13.7,14.05,118096,0
2005-07-05,13.83,14.09,13.75,13.8,74725,0
2005-07-06,13.83,14.05,13.63,14.01,79029,0
2005-07-07,13.74,14.02,13.72,13.86,64648,0
2005-07-08,13.95,14.4,13.9,14.36,147951,0
2005-07-11,14.28,14.93,14.26,14.8,313515,0
2005-07-12,14.7,14.9,14.2,14.73,108822,0
2005-07-13,14.72,14.9,14.5,14.8,57987,0
2005-07-14,14.67,15.38,14.67,15.24,166208,0
2005-07-15,15,15.38,14.92,15.25,110908,0
2005-07-18,15.62,16.14,15.26,15.4,415511,0
2005-07-19,15.4,15.4,14.91,15.08,151131,0
2005-07-20,14.98,15.49,14.81,15.27,140892,0
2005-07-21,15.27,15.3,14.5,14.8,111676,0
2005-07-22,14.9,15.1,14.7,14.93,52722,0
2005-07-25,14.92,14.92,14.2,14.51,99709,0
2005-07-26,14.36,14.69,14.06,14.07,116526,0
2005-07-27,13.8,14.45,13.35,14.3,285828,0
2005-07-28,14.3,14.3,13.71,14.07,100929,0
2005-07-29,14.33,14.33,13.72,14,67945,0
2005-08-01,14.01,14.07,12.76,13.05,348425,0
2005-08-02,13,13.48,12.72,13.2,112088,0
2005-08-03,13.2,13.42,12.78,12.98,30835,0
2005-08-04,13.08,13.38,13,13.2,42212,0
2005-08-05,13.2,13.2,13.08,13.2,15121,0
2005-08-08,13.14,13.19,12.82,13,29647,0
2005-08-09,12.82,13.11,12.75,12.9,31115,0
2005-08-10,12.9,13.15,12.56,12.66,48520,0
2005-08-11,12.65,12.85,12.44,12.45,30435,0
2005-08-12,12.45,12.75,12.22,12.36,83369,0
2005-08-15,12,12,11.02,11.48,340990,0
2005-08-16,11.5,12.05,11.5,12.05,102899,0
2005-08-17,12.2,12.32,12.04,12.15,61480,0
2005-08-18,12.16,13.49,12.16,13.03,168588,0
2005-08-19,13.1,13.25,12.86,13.09,65571,0
2005-08-22,13.06,13.25,12.3,12.82,133450,0
2005-08-23,12.89,13.09,12.6,12.95,26882,0
2005-08-24,13,13,12.82,12.82,33085,0
2005-08-25,12.73,13.11,12.73,13.02,44417,0
2005-08-26,13.11,13.2,12.81,12.98,13280,0
2005-08-29,12.87,13.03,12.75,12.91,26466,0
2005-08-30,12.76,12.94,12.51,12.55,17237,0
2005-08-31,12.44,12.7,12.44,12.5,30558,0
2005-09-01,12.82,12.82,12.45,12.58,55254,0
2005-09-02,12.69,12.86,12.46,12.7,21275,0
2005-09-06,12.57,12.89,12.05,12.69,87626,0
2005-09-07,12.9,12.93,11.55,11.75,247273,0
2005-09-08,11.75,11.92,11.54,11.61,101982,0
2005-09-09,11.61,11.64,11.43,11.43,66936,0
2005-09-12,11.79,11.79,11.5,11.67,53306,0
2005-09-13,11.79,12.1,11.68,11.96,104226,0
2005-09-14,11.9,12,11.68,11.86,46223,0
2005-09-15,11.71,11.9,11.52,11.52,32884,0
2005-09-16,11.57,11.72,11.52,11.6,38536,0
2005-09-19,11.65,11.97,11.58,11.89,122023,0
2005-09-20,11.9,11.91,11.7,11.71,31680,0
2005-09-21,11.7,11.85,11.4,11.58,68143,0
2005-09-22,11.67,11.67,11.15,11.15,51266,0
2005-09-23,11.15,11.6,11.11,11.6,97180,0
2005-09-26,11.9,11.9,11.63,11.86,74673,0
2005-09-27,11.86,12,11.78,11.89,55094,0
2005-09-28,11.89,11.89,11.68,11.7,17650,0
2005-09-29,11.9,12.95,11.84,12.87,267661,0
2005-09-30,12.91,12.95,12.7,12.83,27510,0
2005-10-03,13,13,12.65,12.74,22646,0
2005-10-04,12.7,12.7,12.56,12.6,16550,0
2005-10-05,12.55,12.77,12.55,12.65,31633,0
2005-10-06,12.85,12.89,12.3,12.79,110592,0
2005-10-07,12.8,13.12,12.59,12.59,58540,0
2005-10-10,12.95,12.95,12.44,12.9,46287,0
2005-10-11,12.9,12.9,12.45,12.45,14538,0
2005-10-12,12.31,12.51,11.55,12.05,39784,0
2005-10-13,12.05,12.09,11.76,11.86,22756,0
2005-10-14,11.76,12.13,11.76,12.07,26667,0
2005-10-17,12,12.15,11.87,12.15,6331,0
2005-10-18,12.3,12.3,11.8,11.93,16546,0
2005-10-19,12,12.6,12,12.46,152769,0
2005-10-20,12.43,12.44,11.7,11.76,74336,0
2005-10-21,11.8,11.9,11.49,11.62,58370,0
2005-10-24,12.75,13.54,12.75,13,328476,0
2005-10-25,12.97,13.01,12.54,12.77,51002,0
2005-10-26,12.8,13.25,12.7,12.88,77693,0
2005-10-27,12.72,13.2,12.71,12.77,96841,0
2005-10-28,12.99,12.99,12.53,12.85,78179,0
2005-10-31,12.79,13.29,12.65,13.06,66224,0
2005-11-01,13.06,13.74,13.06,13.65,150889,0
2005-11-02,13.5,13.75,13.41,13.42,171040,0
2005-11-03,13.52,13.65,13.32,13.35,83914,0
2005-11-04,13.26,13.35,13.09,13.1,37890,0
2005-11-07,12.95,13,12.55,12.69,85802,0
2005-11-08,12.61,12.76,12.43,12.46,38902,0
2005-11-09,12.46,12.6,12.35,12.4,32027,0
2005-11-10,12.3,12.45,12.16,12.45,56572,0
2005-11-11,12.45,12.75,12.45,12.7,49905,0
2005-11-14,12.59,12.75,12.27,12.27,34018,0
2005-11-15,12.7,12.76,12.45,12.57,59317,0
2005-11-16,12.56,12.75,12.5,12.6,36424,0
2005-11-17,12.6,12.7,12.53,12.65,22273,0
2005-11-18,12.6,13.44,12.58,13.4,118092,0
2005-11-21,13.4,13.75,13.25,13.38,85586,0
2005-11-22,13.59,13.6,12.53,13.17,56965,0
2005-11-23,13.14,13.44,13.01,13.35,60130,0
2005-11-25,13.5,13.85,13.25,13.8,121108,0
2005-11-28,13.7,13.9,13.1,13.28,127836,0
2005-11-29,13.37,13.37,13.06,13.11,138974,0
2005-11-30,13.11,13.29,12.56,12.65,93419,0
2005-12-01,12.61,13.05,12.53,13,274130,0
2005-12-02,13.05,13.05,12.72,12.79,55239,0
2005-12-05,13.2,13.2,12.81,13.01,147363,0
2005-12-06,13,13.05,12.89,12.9,68482,0
2005-12-07,13,13,12.71,12.78,85202,0
2005-12-08,12.7,13,12.36,12.44,105071,0
2005-12-09,12.35,13,12.18,12.82,95339,0
2005-12-12,12.69,13.21,12.56,13.11,68338,0
2005-12-13,13.01,13.06,12.84,12.97,33759,0
2005-12-14,12.88,13.39,12.77,13.38,100179,0
2005-12-15,13.2,13.52,13.03,13.5,103364,0
2005-12-16,13.23,13.9,13.23,13.75,152658,0
2005-12-19,13.67,13.75,13.36,13.42,94651,0
2005-12-20,13.3,13.44,13.2,13.31,35046,0
2005-12-21,13.09,13.64,13,13.45,68254,0
2005-12-22,13.34,13.75,13.34,13.75,90946,0
2005-12-23,13.6,13.78,13.51,13.66,28312,0
2005-12-27,13.61,13.67,13.3,13.46,33185,0
2005-12-28,13.5,13.6,13.42,13.5,23125,0
2005-12-29,13.31,13.65,13.31,13.51,31455,0
2005-12-30,13.47,13.75,13.2,13.67,45187,0
2006-01-03,13.5,13.7,13.07,13.69,71157,0
2006-01-04,13.48,13.51,13.15,13.3,36688,0
2006-01-05,13.43,13.55,13.18,13.54,45920,0
2006-01-06,13.5,13.5,13.28,13.43,34606,0
2006-01-09,13.26,13.5,13.26,13.46,21255,0
2006-01-10,13.29,13.85,13.25,13.58,71606,0
2006-01-11,13.65,14.36,13.5,14.21,220057,0
2006-01-12,14.02,14.5,13.9,14.45,106128,0
2006-01-13,14.32,14.49,14.18,14.45,31543,0
2006-01-17,14.17,14.3,13.95,14.3,59038,0
2006-01-18,14.1,14.28,13.95,14.24,81735,0
2006-01-19,14.1,14.44,14.02,14.29,92993,0
2006-01-20,14.19,14.65,13.84,14.22,170069,0
2006-01-23,14.16,14.57,13.96,14.5,107906,0
2006-01-24,14.25,14.96,14.25,14.96,153832,0
2006-01-25,14.97,15.44,14.87,15.18,543349,0
2006-01-26,15.08,15.2,15.04,15.14,151126,0
2006-01-27,15.05,15.4,15.04,15.3,92476,0
2006-01-30,15.49,15.94,15.3,15.75,396628,0
2006-01-31,15.9,16.79,15.75,16.23,654692,0
2006-02-01,16.14,16.3,15.66,15.83,187425,0
2006-02-02,15.82,15.85,15.49,15.62,143828,0
2006-02-03,15.6,16.4,15.5,16.27,205238,0
2006-02-06,16.17,16.4,16.1,16.34,133089,0
2006-02-07,16.32,16.6,16.25,16.55,213681,0
2006-02-08,16.5,16.5,16.02,16.37,111853,0
2006-02-09,16.35,17.26,16.33,17.23,434735,0
2006-02-10,17.12,17.19,16.79,17.18,190040,0
2006-02-13,17.05,17.2,16.47,16.53,71543,0
2006-02-14,16.6,16.6,15.61,16.09,135572,0
2006-02-15,16.01,16.2,15.78,15.87,50581,0
2006-02-16,16.1,16.29,15.93,16.18,110659,0
2006-02-17,16.37,16.5,16.05,16.2,149942,0
2006-02-21,16.15,16.45,15.79,15.83,71560,0
2006-02-22,15.85,16.2,15.85,16.2,34980,0
2006-02-23,16.09,16.19,15.9,16.03,51333,0
2006-02-24,16.01,16.19,15.95,16.04,53910,0
2006-02-27,15.36,15.36,14.52,14.82,435973,0
2006-02-28,14.82,14.97,14.1,14.75,208392,0
2006-03-01,14.72,15.25,14.51,15.16,159386,0
2006-03-02,14.98,15.39,14.98,15.37,159074,0
2006-03-03,15.22,15.36,15.03,15.16,81918,0
2006-03-06,15.08,15.35,15.03,15.04,59429,0
2006-03-07,14.92,15.18,14.78,15.06,99446,0
2006-03-08,14.94,15.07,14.8,15.01,44231,0
2006-03-09,14.92,15.1,14.75,14.99,51483,0
2006-03-10,14.88,15.19,14.68,15.07,157814,0
2006-03-13,15.03,15.4,14.95,14.95,79825,0
2006-03-14,14.93,15.39,14.7,15.16,106923,0
2006-03-15,15.02,15.27,15,15.01,45886,0
2006-03-16,15.01,15.3,15,15.26,74674,0
2006-03-17,15.01,15.75,15.01,15.2,121375,0
2006-03-20,15.07,15.39,15.04,15.05,121936,0
2006-03-21,15.02,15.16,15.02,15.04,93820,0
2006-03-22,14.99,15.18,14.99,15.1,193576,0
2006-03-23,15.02,15.17,14.21,14.39,265977,0
2006-03-24,14.29,14.95,14.23,14.9,81368,0
2006-03-27,15,15,13.85,13.86,159624,0
2006-03-28,13.99,14,12.62,12.89,357549,0
2006-03-29,12.87,13.25,12.75,13,230277,0
2006-03-30,12.86,13.05,12.75,12.83,113856,0
2006-03-31,12.75,12.87,12.33,12.55,224498,0
2006-04-03,12.47,13.19,12.47,12.71,298797,0
2006-04-04,12.67,12.99,12.5,12.7,113510,0
2006-04-05,12.75,13.15,12.38,13.06,254654,0
2006-04-06,13,13.11,12.83,12.9,125838,0
2006-04-07,12.9,13,12.85,12.97,54103,0
2006-04-10,12.9,13.05,12.9,12.98,59175,0
2006-04-11,13,13,12.75,12.98,92492,0
2006-04-12,12.95,13.04,12.95,12.99,38278,0
2006-04-13,13,13.05,12.75,12.89,67062,0
2006-04-17,12.95,13.29,12.95,13.14,67496,0
2006-04-18,13.34,13.57,12.83,13.35,126873,0
2006-04-19,13.57,13.63,13.19,13.55,76783,0
2006-04-20,13.48,13.55,13.2,13.39,88593,0
2006-04-21,13.31,13.53,13.01,13.5,88306,0
2006-04-24,13.43,13.55,13.1,13.46,93424,0
2006-04-25,13.51,13.58,13.33,13.53,75350,0
2006-04-26,13.53,13.62,13.11,13.23,38901,0
2006-04-27,13.1,13.4,13.1,13.26,54602,0
2006-04-28,13.25,13.27,13.17,13.21,21907,0
2006-05-01,13.28,13.3,12.92,13.17,55446,0
2006-05-02,13.14,13.28,12.52,12.6,169230,0
2006-05-03,12.89,12.89,12.5,12.61,96989,0
2006-05-04,12.46,12.69,11.92,12.15,224541,0
2006-05-05,12.2,12.53,12.2,12.39,172084,0
2006-05-08,12.26,12.46,12.2,12.4,54782,0
2006-05-09,12.26,12.42,12.15,12.2,26893,0
2006-05-10,12.14,12.49,12,12.39,56348,0
2006-05-11,12.39,12.42,11.56,11.69,108428,0
2006-05-12,11.64,11.8,11.58,11.6,82621,0
2006-05-15,11.53,11.53,10.06,10.32,288856,0
2006-05-16,10.5,11.2,10.5,10.75,185105,0
2006-05-17,10.5,10.56,10.25,10.25,89378,0
2006-05-18,10.42,10.58,10.19,10.28,63047,0
2006-05-19,10.45,10.45,10.07,10.26,50115,0
2006-05-22,10.76,10.76,10.1,10.18,87226,0
2006-05-23,10.02,10.22,10,10,67369,0
2006-05-24,10.02,10.07,8.83,9.01,293425,0
2006-05-25,9.08,9.31,8.97,9.25,116085,0
2006-05-26,9.39,10.31,9.3,10.31,117373,0
2006-05-30,10.32,10.5,9.99,10.08,90757,0
2006-05-31,10.08,10.08,9.8,10.01,123455,0
2006-06-01,10.01,10.1,9.9,9.99,82983,0
2006-06-02,10.02,10.45,10.01,10.4,95250,0
2006-06-05,10.4,10.6,10.35,10.45,48799,0
2006-06-06,10.4,10.96,10.4,10.67,93437,0
2006-06-07,10.53,11,10.53,10.9,97655,0
2006-06-08,10.63,11.06,10.6,11.01,88644,0
2006-06-09,10.73,11.17,10.73,11.11,56382,0
2006-06-12,11.11,11.16,10.76,11.05,61209,0
2006-06-13,10.86,10.95,10.61,10.76,93067,0
2006-06-14,10.99,10.99,10.72,10.99,67771,0
2006-06-15,10.7,11.2,10.66,11.12,27126,0
2006-06-16,10.95,11.13,10.8,10.92,33116,0
2006-06-19,10.72,11.11,10.66,11.09,67300,0
2006-06-20,11.09,11.17,11.08,11.09,32608,0
2006-06-21,10.9,11.12,10.77,10.98,107324,0
2006-06-22,10.87,10.99,10.61,10.85,75330,0
2006-06-23,10.9,11.01,10.76,11,36340,0
2006-06-26,11.01,11.37,11,11.32,30428,0
2006-06-27,11.3,11.4,11.2,11.37,46343,0
2006-06-28,11.24,11.27,10.98,11.03,29176,0
2006-06-29,10.84,11.47,10.74,11.4,26090,0
2006-06-30,11.29,11.67,11.29,11.67,24400,0
2006-07-03,11.47,11.86,11.47,11.76,15928,0
2006-07-05,11.71,11.81,11.64,11.73,27634,0
2006-07-06,11.72,11.87,11.51,11.78,16072,0
2006-07-07,11.73,11.75,11.57,11.72,17589,0
2006-07-10,11.85,11.85,11.66,11.73,13375,0
2006-07-11,11.59,11.76,11.13,11.28,76374,0
2006-07-12,11.23,11.23,10.53,10.69,57534,0
2006-07-13,10.59,11,10.41,10.41,27007,0
2006-07-14,10.38,10.85,10.2,10.33,37600,0
2006-07-17,10.25,10.45,10.16,10.2,35227,0
2006-07-18,10.41,10.41,10.16,10.28,21266,0
2006-07-19,10.15,10.9,10.15,10.8,45874,0
2006-07-20,10.64,11.15,10.55,11,28892,0
2006-07-21,11,11.05,10.46,10.6,37685,0
2006-07-24,10.58,10.61,10.2,10.2,27871,0
2006-07-25,10.2,10.75,10.2,10.74,27770,0
2006-07-26,10.8,10.8,10.61,10.74,15933,0
2006-07-27,10.89,11.06,10.85,10.97,27353,0
2006-07-28,11.1,11.29,10.37,10.54,35310,0
2006-07-31,10.33,10.33,9.56,9.71,101754,0
2006-08-01,9.64,10.25,9.6,9.84,44845,0
2006-08-02,9.88,9.88,9.71,9.73,16606,0
2006-08-03,9.71,9.86,9.63,9.76,21730,0
2006-08-04,9.88,9.98,9.52,9.53,10364,0
2006-08-07,9.54,9.68,9.05,9.2,17676,0
2006-08-08,9.03,9.68,9.02,9.68,20388,0
2006-08-09,9.7,9.9,9.44,9.73,22470,0
2006-08-10,9.68,9.8,9.43,9.47,22602,0
2006-08-11,9.71,9.8,9.41,9.55,12682,0
2006-08-14,9.55,9.69,8.96,9,87831,0
2006-08-15,8.83,9,8.81,8.81,67726,0
2006-08-16,8.95,8.95,8.08,8.51,363974,0
2006-08-17,8.4,8.5,7.51,7.56,574825,0
2006-08-18,7.56,7.78,7.19,7.23,408231,0
2006-08-21,7.43,7.52,7.22,7.43,525511,0
2006-08-22,7.4,7.54,7.33,7.45,354660,0
2006-08-23,7.47,7.5,7.31,7.4,280846,0
2006-08-24,7.38,7.55,7.38,7.42,123838,0
2006-08-25,7.42,7.55,7.4,7.49,61968,0
2006-08-28,7.48,7.97,7.48,7.87,126486,0
2006-08-29,8.07,8.39,7.95,8.28,257600,0
2006-08-30,8.36,8.69,8.34,8.55,248386,0
2006-08-31,8.53,9,8.29,9,168760,0
2006-09-01,8.96,9.01,8.88,8.9,92390,0
2006-09-05,8.81,8.9,8.62,8.87,66117,0
2006-09-06,8.75,8.77,8.4,8.45,51057,0
2006-09-07,8.34,8.38,7.62,8.02,148788,0
2006-09-08,8.11,8.16,7.9,8.04,95329,0
2006-09-11,8,8.2,7.9,8.06,52485,0
2006-09-12,7.93,8.17,7.9,8.12,43752,0
2006-09-13,8.06,8.1,8,8.05,46609,0
2006-09-14,8,8.09,7.95,8,92220,0
2006-09-15,7.99,8.13,7.93,8.11,68830,0
2006-09-18,8,8.08,7.94,7.97,51856,0
2006-09-19,8.03,8.2,7.92,8.05,99107,0
2006-09-20,8.11,8.2,7.88,7.94,66799,0
2006-09-21,8.04,8.14,7.88,7.93,30099,0
2006-09-22,7.86,7.95,7.64,7.67,43765,0
2006-09-25,7.7,7.84,7.42,7.54,122425,0
2006-09-26,7.58,7.65,7.45,7.59,86366,0
2006-09-27,7.75,8.07,7.51,7.59,256989,0
2006-09-28,7.51,7.7,7.51,7.54,138590,0
2006-09-29,7.51,7.61,7.46,7.5,75692,0
2006-10-02,7.55,7.55,7.4,7.53,42669,0
2006-10-03,7.7,7.7,7.36,7.42,83463,0
2006-10-04,7.42,7.65,7.41,7.51,112949,0
2006-10-05,7.5,7.55,7.36,7.48,68778,0
2006-10-06,7.5,7.67,7.43,7.49,36016,0
2006-10-09,7.65,7.73,7.45,7.63,51787,0
2006-10-10,7.69,7.93,7.63,7.91,114905,0
2006-10-11,7.85,7.98,7.78,7.81,67751,0
2006-10-12,7.78,7.9,7.75,7.81,43926,0
2006-10-13,7.8,7.86,7.73,7.79,38845,0
2006-10-16,7.73,7.89,7.59,7.73,33844,0
2006-10-17,7.75,7.81,7.49,7.58,67006,0
2006-10-18,7.64,7.82,7.43,7.78,390807,0
2006-10-19,7.78,7.99,7.61,7.85,123598,0
2006-10-20,7.81,7.85,7.68,7.81,57986,0
2006-10-23,7.85,7.85,7.72,7.77,24700,0
2006-10-24,7.64,7.71,7.39,7.45,142172,0
2006-10-25,7.45,7.65,7.4,7.47,80686,0
2006-10-26,7.43,7.58,7.35,7.39,77677,0
2006-10-27,7.38,7.4,7.23,7.28,87225,0
2006-10-30,7.27,7.39,7.21,7.3,98510,0
2006-10-31,7.39,7.48,7.22,7.3,88123,0
2006-11-01,7.37,7.48,7.36,7.37,62952,0
2006-11-02,7.28,7.35,7.25,7.26,84690,0
2006-11-03,7.35,7.35,7.2,7.27,64334,0
2006-11-06,7.31,7.35,7.26,7.27,73247,0
2006-11-07,7.4,7.4,7.26,7.26,38059,0
2006-11-08,7.2,7.45,7.2,7.38,106699,0
2006-11-09,7.43,7.43,7.26,7.29,43638,0
2006-11-10,7.38,7.4,7.26,7.3,35919,0
2006-11-13,7.33,7.4,7.23,7.27,51310,0
2006-11-14,7.39,7.39,7.09,7.24,91681,0
2006-11-15,7.25,7.41,7.24,7.38,51116,0
2006-11-16,7.37,7.37,7.15,7.21,65638,0
2006-11-17,7.13,7.42,7.12,7.37,199977,0
2006-11-20,6.85,7.18,6.55,6.86,429800,0
2006-11-21,6.73,6.9,6.52,6.61,273987,0
2006-11-22,6.75,6.79,6.53,6.61,164953,0
2006-11-24,6.62,6.7,6.52,6.53,81046,0
2006-11-27,6.53,6.57,6.42,6.49,185429,0
2006-11-28,6.44,6.48,6.13,6.35,118130,0
2006-11-29,6.34,6.37,6.1,6.16,208945,0
2006-11-30,6.31,6.62,6.16,6.49,137400,0
2006-12-01,6.42,6.54,6.28,6.44,45589,0
2006-12-04,6.4,6.74,6.4,6.71,95463,0
2006-12-05,6.66,6.66,6.39,6.42,85844,0
2006-12-06,6.33,6.53,6.33,6.47,124490,0
2006-12-07,6.36,6.61,6.36,6.55,98815,0
2006-12-08,6.57,6.64,6.55,6.6,68860,0
2006-12-11,6.63,6.8,6.63,6.68,97083,0
2006-12-12,6.63,6.76,6.63,6.68,76792,0
2006-12-13,6.67,7,6.67,6.78,130462,0
2006-12-14,6.75,6.84,6.71,6.76,48365,0
2006-12-15,6.76,6.86,6.65,6.76,45094,0
2006-12-18,6.82,6.84,6.6,6.66,81667,0
2006-12-19,6.68,6.72,6.43,6.52,226444,0
2006-12-20,6.49,6.73,6.49,6.63,57992,0
2006-12-21,6.65,6.67,6.45,6.49,114812,0
2006-12-22,6.49,6.6,6.38,6.43,98742,0
2006-12-26,6.43,6.73,6.38,6.59,175179,0
2006-12-27,6.6,6.6,6.38,6.43,154903,0
2006-12-28,6.5,6.99,6.5,6.9,333882,0
2006-12-29,6.99,7.25,6.78,6.91,191174,0
2007-01-03,6.97,7.17,6.85,6.88,80467,0
2007-01-04,6.85,7.09,6.75,6.99,56894,0
2007-01-05,7.05,7.22,6.98,7.16,67507,0
2007-01-08,7.15,7.23,7.05,7.1,89803,0
2007-01-09,7.1,7.15,7.01,7.03,67047,0
2007-01-10,7.1,7.1,6.81,7,68628,0
2007-01-11,6.97,7.15,6.85,7.11,69181,0
2007-01-12,7.1,7.29,7.1,7.29,54147,0
2007-01-16,7.15,7.49,7.15,7.28,96423,0
2007-01-17,7.28,7.43,7.11,7.11,53588,0
2007-01-18,7.12,7.2,6.9,6.9,68952,0
2007-01-19,6.85,7.14,6.85,7.05,80745,0
2007-01-22,7.01,7.08,6.84,6.85,89103,0
2007-01-23,6.8,6.83,6.33,6.4,441974,0
2007-01-24,6.38,6.5,6.26,6.47,171727,0
2007-01-25,6.44,6.46,6.29,6.33,64136,0
2007-01-26,6.25,6.37,6.22,6.26,65721,0
2007-01-29,6.22,6.31,6.07,6.17,92565,0
2007-01-30,6.14,6.3,6.09,6.26,60841,0
2007-01-31,6.27,6.28,6.11,6.18,85938,0
2007-02-01,6.18,6.21,6.04,6.07,116046,0
2007-02-02,6.11,6.19,6.08,6.15,55321,0
2007-02-05,6.15,6.16,6.05,6.05,55827,0
2007-02-06,6.1,6.11,6.02,6.06,48678,0
2007-02-07,6.06,6.1,6.03,6.07,32455,0
2007-02-08,6.29,6.29,6.02,6.15,73453,0
2007-02-09,6.2,6.3,6.05,6.14,90126,0
2007-02-12,6.12,6.2,6.08,6.19,46526,0
2007-02-13,6.11,6.32,6.11,6.28,43398,0
2007-02-14,6.26,6.27,6.17,6.23,34510,0
2007-02-15,6.17,6.25,6.1,6.15,27170,0
2007-02-16,6.15,6.34,6.15,6.23,93576,0
2007-02-20,6.3,6.6,6.2,6.6,173334,0
2007-02-21,6.65,6.7,6.5,6.63,62724,0
2007-02-22,6.68,6.91,6.67,6.75,71661,0
2007-02-23,6.71,6.93,6.46,6.93,46821,0
2007-02-26,6.94,6.99,6.71,6.74,65473,0
2007-02-27,6.7,6.7,6.47,6.5,55730,0
2007-02-28,6.52,6.55,6.3,6.48,59728,0
2007-03-01,6.63,6.89,6.3,6.59,88513,0
2007-03-02,6.75,6.75,6.26,6.47,46736,0
2007-03-05,6.4,6.95,6.4,6.77,140488,0
2007-03-06,6.91,7.11,6.76,6.86,118298,0
2007-03-07,6.92,6.94,6.78,6.89,44421,0
2007-03-08,6.93,6.93,6.61,6.66,54175,0
2007-03-09,6.62,6.78,6.53,6.69,34400,0
2007-03-12,6.53,6.98,6.53,6.8,56203,0
2007-03-13,6.69,6.75,6.61,6.67,46419,0
2007-03-14,6.67,6.8,6.63,6.69,60200,0
2007-03-15,6.74,7.21,6.74,7.21,123601,0
2007-03-16,7.25,7.33,7.11,7.24,85513,0
2007-03-19,7.33,7.33,7.03,7.18,114618,0
2007-03-20,7.23,7.46,7.18,7.35,204045,0
2007-03-21,7.53,7.74,7.33,7.36,63354,0
2007-03-22,7.47,7.5,7.25,7.28,89639,0
2007-03-23,7.25,7.35,7.02,7.15,90726,0
2007-03-26,7.21,7.38,7.16,7.27,52213,0
2007-03-27,7.3,7.4,7.17,7.2,55261,0
2007-03-28,7.29,7.34,6.99,7.03,77703,0
2007-03-29,7.01,7.15,6.99,7.02,57212,0
2007-03-30,7.07,7.07,6.91,7.07,43379,0
2007-04-02,7.05,7.07,6.84,6.85,42771,0
2007-04-03,6.92,7.11,6.9,7,72938,0
2007-04-04,7.03,7.3,7.03,7.17,64006,0
2007-04-05,7.22,7.29,6.9,7.15,47245,0
2007-04-09,7.15,7.24,7.08,7.16,41718,0
2007-04-10,7.13,7.29,7.13,7.24,44303,0
2007-04-11,7.24,7.58,7.24,7.56,82254,0
2007-04-12,7.52,8.28,7.42,8.12,364205,0
2007-04-13,8.25,8.35,8.05,8.19,158417,0
2007-04-16,8.19,8.3,8.1,8.27,72229,0
2007-04-17,8.27,8.27,8.05,8.13,34183,0
2007-04-18,8.07,8.31,7.97,8.17,47224,0
2007-04-19,8.22,8.3,8.1,8.23,31926,0
2007-04-20,8.25,8.25,7.75,7.94,54775,0
2007-04-23,8,8.45,8,8.33,84087,0
2007-04-24,8.45,8.54,8.18,8.3,141122,0
2007-04-25,8.3,8.5,8.15,8.37,99924,0
2007-04-26,8.37,8.5,8.16,8.43,58144,0
2007-04-27,8.5,8.55,8.25,8.33,92503,0
2007-04-30,8.3,8.36,8.2,8.2,55298,0
2007-05-01,8.2,8.2,7.97,8.06,68262,0
2007-05-02,8,8.21,7.96,8.15,103427,0
2007-05-03,8.13,8.18,8.03,8.12,24008,0
2007-05-04,8.12,8.15,7.94,8.04,33285,0
2007-05-07,8.01,8.11,7.7,7.99,86481,0
2007-05-08,7.91,7.99,7.83,7.83,45731,0
2007-05-09,7.73,8.05,7.7,7.93,32191,0
2007-05-10,7.94,8.04,7.81,7.81,21963,0
2007-05-11,7.25,7.97,7.25,7.82,70352,0
2007-05-14,7.85,7.9,7.66,7.73,57480,0
2007-05-15,7.7,7.9,7.65,7.68,52367,0
2007-05-16,7.67,7.89,7.53,7.82,53368,0
2007-05-17,7.8,7.84,7.66,7.8,43699,0
2007-05-18,7.54,7.82,7.54,7.8,23365,0
2007-05-21,7.8,7.89,7.61,7.78,112787,0
2007-05-22,7.6,7.82,7.6,7.74,77626,0
2007-05-23,7.72,7.82,7.6,7.62,74725,0
2007-05-24,7.6,7.75,7.47,7.57,86647,0
2007-05-25,7.6,7.76,7.43,7.75,67366,0
2007-05-29,7.73,7.73,7.05,7.25,403810,0
2007-05-30,7.16,7.23,7.04,7.2,87104,0
2007-05-31,7.11,7.23,7.06,7.2,59202,0
2007-06-01,7.06,7.16,7.02,7.02,112057,0
2007-06-04,7,7,6.7,6.73,191720,0
2007-06-05,6.7,6.79,6.6,6.68,82809,0
2007-06-06,6.67,6.83,6.55,6.75,60387,0
2007-06-07,6.75,6.75,6.53,6.55,44788,0
2007-06-08,6.61,6.78,6.55,6.69,30998,0
2007-06-11,6.66,6.71,6.58,6.59,29068,0
2007-06-12,6.48,6.57,6.44,6.46,93331,0
2007-06-13,6.42,6.51,6.36,6.44,41098,0
2007-06-14,6.41,6.51,6.41,6.48,31592,0
2007-06-15,6.49,6.58,6.4,6.46,18823,0
2007-06-18,6.54,6.54,6.41,6.43,25099,0
2007-06-19,6.39,6.48,6.39,6.41,41916,0
2007-06-20,6.39,6.42,6.32,6.4,41519,0
2007-06-21,6.35,6.44,6.21,6.27,139812,0
2007-06-22,6.24,6.4,6.18,6.37,60434,0
2007-06-25,6.38,6.4,6.29,6.35,46650,0
2007-06-26,6.34,6.38,6.13,6.3,82690,0
2007-06-27,6.3,6.35,6.23,6.3,47252,0
2007-06-28,6.36,6.37,6.24,6.25,52429,0
2007-06-29,6.22,6.32,6.22,6.3,33366,0
2007-07-02,6.22,6.3,6.22,6.28,37066,0
2007-07-03,6.24,6.3,6.24,6.27,11462,0
2007-07-05,6.25,6.35,6.25,6.31,61667,0
2007-07-06,6.29,6.47,6.25,6.37,26878,0
2007-07-09,6.4,6.41,6.31,6.35,85170,0
2007-07-10,6.28,6.45,6.28,6.29,87739,0
2007-07-11,6.25,6.36,6.25,6.34,71089,0
2007-07-12,6.33,6.35,6.3,6.31,44508,0
2007-07-13,6.27,6.38,6.17,6.23,67386,0
2007-07-16,6.18,6.37,6.15,6.24,95907,0
2007-07-17,6.22,6.25,6.13,6.25,63774,0
2007-07-18,6.24,6.25,6,6.07,1300728,0
2007-07-19,6.09,6.1,6,6.05,177089,0
2007-07-20,6.04,6.06,5.84,5.99,171122,0
2007-07-23,5.97,6.01,5.83,5.89,193938,0
2007-07-24,5.95,5.98,5.85,5.89,145447,0
2007-07-25,5.89,6,5.83,5.9,94366,0
2007-07-26,5.97,5.97,5.43,5.72,265073,0
2007-07-27,5.71,5.81,5.52,5.74,69837,0
2007-07-30,5.72,5.8,5.55,5.79,108562,0
2007-07-31,5.79,5.9,5.69,5.77,91605,0
2007-08-01,5.74,5.77,5.48,5.69,118785,0
2007-08-02,5.76,5.79,5.5,5.6,83680,0
2007-08-03,5.61,5.71,5.42,5.46,78042,0
2007-08-06,5.5,5.5,5.05,5.37,168847,0
2007-08-07,5.3,5.37,5.22,5.35,175684,0
2007-08-08,5.45,5.45,5.26,5.35,111246,0
2007-08-09,5.3,5.37,5.26,5.3,111413,0
2007-08-10,5.29,5.31,4.95,5.04,266424,0
2007-08-13,5,5.19,4.92,4.96,109678,0
2007-08-14,5.01,5.08,4.87,4.9,114121,0
2007-08-15,4.87,4.96,4.7,4.8,78311,0
2007-08-16,4.68,4.74,4.63,4.74,103903,0
2007-08-17,4.78,5.25,4.53,5.2,94652,0
2007-08-20,5.16,5.3,5.03,5.14,47652,0
2007-08-21,5.08,5.24,4.95,5.18,43648,0
2007-08-22,5.29,5.3,4.84,5.25,31244,0
2007-08-23,5.21,5.25,5.16,5.21,29487,0
2007-08-24,5.24,5.26,5.15,5.26,30997,0
2007-08-27,5.2,5.29,5.01,5.26,58632,0
2007-08-28,5.17,5.26,5.09,5.12,35940,0
2007-08-29,5.08,5.17,5.01,5.17,72607,0
2007-08-30,5.11,5.18,4.94,5.18,64923,0
2007-08-31,5.19,5.2,5.05,5.13,51931,0
2007-09-04,5.09,5.16,5.09,5.15,51518,0
2007-09-05,5.09,5.16,5.06,5.15,40925,0
2007-09-06,5.12,5.14,5.1,5.12,28146,0
2007-09-07,5.03,5.11,4.89,5.1,49141,0
2007-09-10,5.1,5.11,4.91,5.1,36369,0
2007-09-11,5.07,5.13,5,5.06,53128,0
2007-09-12,5,5.07,4.92,5.07,42574,0
2007-09-13,5.02,5.04,4.9,5.03,35645,0
2007-09-14,4.98,5.09,4.89,5.01,46176,0
2007-09-17,4.94,4.97,4.84,4.87,51915,0
2007-09-18,4.88,4.97,4.8,4.97,53492,0
2007-09-19,4.85,5.1,4.83,4.89,64858,0
2007-09-20,4.86,4.93,4.84,4.84,33163,0
2007-09-21,4.87,4.87,4.8,4.85,28590,0
2007-09-24,4.92,4.92,4.7,4.79,52958,0
2007-09-25,4.75,5,4.73,4.9,58476,0
2007-09-26,4.88,4.91,4.75,4.82,26149,0
2007-09-27,4.81,4.92,4.73,4.78,32425,0
2007-09-28,4.84,4.89,4.74,4.79,26935,0
2007-10-01,4.75,4.85,4.7,4.78,41815,0
2007-10-02,4.75,4.94,4.75,4.87,27815,0
2007-10-03,4.89,5.1,4.75,5.08,36901,0
2007-10-04,5.05,5.7,5.05,5.31,96277,0
2007-10-05,5.39,5.91,5.39,5.91,85228,0
2007-10-08,5.85,5.97,5.59,5.68,84338,0
2007-10-09,5.68,5.78,5.57,5.67,85862,0
2007-10-10,5.64,5.64,5.42,5.45,30888,0
2007-10-11,5.44,5.47,5.16,5.25,28973,0
2007-10-12,5.23,5.71,5.17,5.5,42804,0
2007-10-15,5.45,5.61,5.3,5.43,56195,0
2007-10-16,5.38,5.53,5.32,5.51,36592,0
2007-10-17,5.53,5.75,5.45,5.61,56769,0
2007-10-18,5.55,5.63,5.48,5.62,27383,0
2007-10-19,5.59,5.9,5.44,5.57,36424,0
2007-10-22,5.52,5.56,5.37,5.42,40666,0
2007-10-23,5.43,5.59,5.4,5.49,140974,0
2007-10-24,5.48,5.85,5.43,5.63,89012,0
2007-10-25,5.61,5.89,5.55,5.57,25905,0
2007-10-26,5.66,5.9,5.64,5.9,36554,0
2007-10-29,5.9,6.1,5.76,5.88,64865,0
2007-10-30,5.86,5.91,5.63,5.63,51552,0
2007-10-31,5.67,5.68,5.23,5.39,72268,0
2007-11-01,5.32,5.4,5.09,5.11,71586,0
2007-11-02,5.15,5.15,4.92,5.05,65701,0
2007-11-05,4.93,5.05,4.8,4.92,42989,0
2007-11-06,4.97,4.97,4.79,4.82,55276,0
2007-11-07,4.77,5.43,4.6,5.05,62022,0
2007-11-08,5.11,5.11,4.56,4.75,43808,0
2007-11-09,4.55,5.03,4.55,4.79,27713,0
2007-11-12,4.81,4.84,4.51,4.51,38770,0
2007-11-13,4.64,4.76,4.5,4.73,30847,0
2007-11-14,4.73,4.95,4.55,4.85,24691,0
2007-11-15,4.8,4.86,4.6,4.73,27662,0
2007-11-16,4.71,4.83,4.55,4.74,38200,0
2007-11-19,4.7,4.8,4.5,4.59,46908,0
2007-11-20,4.6,4.69,4.52,4.6,46878,0
2007-11-21,4.52,4.61,4.5,4.5,25212,0
2007-11-23,5,5,4.5,4.6,17234,0
2007-11-26,4.5,4.52,4.2,4.22,74939,0
2007-11-27,4.13,4.21,3.8,4.01,95410,0
2007-11-28,4.01,4.14,3.99,4.04,77578,0
2007-11-29,4.04,4.04,3.8,3.99,41335,0
2007-11-30,3.9,3.96,3.65,3.92,133028,0
2007-12-03,3.89,3.92,3.73,3.82,62200,0
2007-12-04,3.75,3.75,3.63,3.66,349702,0
2007-12-05,3.65,3.86,3.5,3.85,108209,0
2007-12-06,3.82,4.1,3.7,4.01,96091,0
2007-12-07,4.01,4.3,4.01,4.12,49996,0
2007-12-10,4.24,4.25,3.83,3.98,153566,0
2007-12-11,4,4.08,3.91,3.93,85573,0
2007-12-12,3.92,4,3.81,3.99,76750,0
2007-12-13,3.94,4.1,3.9,4.05,81847,0
2007-12-14,3.97,4.03,3.87,3.99,169263,0
2007-12-17,3.95,3.97,3.83,3.91,38649,0
2007-12-18,3.9,3.95,3.81,3.87,51679,0
2007-12-19,3.84,4,3.66,3.99,58477,0
2007-12-20,3.99,3.99,3.74,3.9,44346,0
2007-12-21,3.92,3.92,3.68,3.83,62935,0
2007-12-24,3.81,3.86,3.69,3.75,32481,0
2007-12-26,3.71,3.75,3.55,3.61,56090,0
2007-12-27,3.56,3.75,3.55,3.63,45754,0
2007-12-28,3.58,3.66,3.55,3.6,83786,0
2007-12-31,3.55,3.67,3.55,3.6,132230,0
2008-01-02,3.57,3.7,3.54,3.57,34278,0
2008-01-03,3.5,3.6,3.34,3.4,151736,0
2008-01-04,3.35,3.39,3.27,3.33,60360,0
2008-01-07,3.35,3.35,3.18,3.28,81427,0
2008-01-08,3.24,3.29,3.16,3.29,35535,0
2008-01-09,3.27,3.42,3.15,3.34,54863,0
2008-01-10,3.35,3.35,3.25,3.33,20738,0
2008-01-11,3.28,3.33,3.2,3.29,56749,0
2008-01-14,3.3,3.33,3.18,3.26,14698,0
2008-01-15,3.3,3.3,3,3,35560,0
2008-01-16,2.95,3.3,2.92,3.23,101814,0
2008-01-17,3.2,3.29,3.15,3.15,37684,0
2008-01-18,3.14,3.2,2.99,3.17,16517,0
2008-01-22,2.88,3.15,2.8,3.04,87235,0
2008-01-23,2.96,3.05,2.75,2.86,102723,0
2008-01-24,2.83,2.92,2.71,2.92,28954,0
2008-01-25,2.93,2.95,2.85,2.95,32714,0
2008-01-28,2.95,3.36,2.81,3.3,141290,0
2008-01-29,3.29,3.29,3.07,3.1,16983,0
2008-01-30,3.06,3.1,2.87,2.98,92370,0
2008-01-31,2.94,3.04,2.88,3.04,13100,0
2008-02-01,3,3.09,2.96,3.04,26350,0
2008-02-04,3.01,3.3,2.89,3.15,28128,0
2008-02-05,3.07,3.3,3,3.05,39283,0
2008-02-06,2.87,3.19,2.87,3.04,15499,0
2008-02-07,3,3.07,2.9,2.95,73526,0
2008-02-08,2.9,3.08,2.9,2.99,14100,0
2008-02-11,2.97,3.09,2.97,2.99,11707,0
2008-02-12,3.04,3.04,2.82,2.87,15733,0
2008-02-13,2.99,2.99,2.81,2.84,26022,0
2008-02-14,2.88,2.94,2.84,2.87,7400,0
2008-02-15,2.86,2.89,2.75,2.78,39274,0
2008-02-19,3,3.03,2.78,2.87,24993,0
2008-02-20,2.83,3.3,2.83,3.25,27086,0
2008-02-21,3.3,3.3,3.05,3.09,13954,0
2008-02-22,3.16,3.24,3.08,3.09,5100,0
2008-02-25,3.1,3.1,3.02,3.06,18982,0
2008-02-26,3.07,3.12,3,3.07,32843,0
2008-02-27,3.05,3.05,2.94,3.01,11690,0
2008-02-28,3.07,3.16,2.91,3.14,52200,0
2008-02-29,3.08,3.18,2.75,3.05,101857,0
2008-03-03,3.02,3.13,2.87,3.1,15540,0
2008-03-04,3.03,3.06,2.92,3.01,43452,0
2008-03-05,2.98,3.06,2.96,3,75118,0
2008-03-06,3.03,3.08,2.9,2.98,92838,0
2008-03-07,3,3.03,2.91,3.03,82015,0
2008-03-10,2.92,3,2.79,2.86,72746,0
2008-03-11,2.99,3,2.47,2.85,72013,0
2008-03-12,2.85,2.88,2.54,2.85,179861,0
2008-03-13,2.79,3,2.64,2.88,53830,0
2008-03-14,2.9,3,2.68,2.97,129549,0
2008-03-17,2.61,2.85,2.61,2.85,67514,0
2008-03-18,2.89,2.94,2.55,2.94,99737,0
2008-03-19,2.91,2.94,2.74,2.93,36392,0
2008-03-20,2.87,2.91,2.79,2.85,46728,0
2008-03-24,2.81,3.2,2.81,2.82,95741,0
2008-03-25,2.87,2.95,2.61,2.65,59723,0
2008-03-26,2.66,2.75,2.5,2.74,123041,0
2008-03-27,2.66,2.78,2.61,2.78,31890,0
2008-03-28,2.71,2.72,2.61,2.71,68500,0
2008-03-31,2.7,2.95,2.61,2.95,97705,0
2008-04-01,2.94,3.14,2.66,3.02,230873,0
2008-04-02,2.99,3.1,2.78,3.06,109850,0
2008-04-03,2.8,3.14,2.79,3.03,45117,0
2008-04-04,3.09,3.23,2.94,3.03,87685,0
2008-04-07,3.01,3.05,2.91,2.93,77386,0
2008-04-08,2.92,2.95,2.84,2.92,22560,0
2008-04-09,2.89,3,2.67,2.94,64110,0
2008-04-10,2.91,2.91,2.77,2.79,25100,0
2008-04-11,2.73,2.81,2.69,2.79,26640,0
2008-04-14,2.84,2.84,2.7,2.76,53140,0
2008-04-15,2.74,2.74,2.51,2.55,52095,0
2008-04-16,2.54,2.9,2.48,2.73,83075,0
2008-04-17,2.64,2.84,2.64,2.7,20200,0
2008-04-18,2.77,2.84,2.7,2.74,28696,0
2008-04-21,2.7,2.78,2.65,2.65,22344,0
2008-04-22,2.65,2.68,2.56,2.6,14500,0
2008-04-23,2.69,2.73,2.56,2.71,22776,0
2008-04-24,2.67,2.81,2.67,2.78,11750,0
2008-04-25,2.77,2.8,2.56,2.8,23890,0
2008-04-28,2.77,2.8,2.65,2.75,10750,0
2008-04-29,2.71,2.76,2.66,2.75,21200,0
2008-04-30,2.75,2.9,2.75,2.9,37642,0
2008-05-01,2.87,2.95,2.84,2.94,7025,0
2008-05-02,2.92,3,2.87,2.99,17057,0
2008-05-05,2.95,2.95,2.81,2.91,25520,0
2008-05-06,2.87,2.87,2.78,2.85,59395,0
2008-05-07,2.82,2.83,2.77,2.77,26400,0
2008-05-08,2.78,2.88,2.75,2.75,28825,0
2008-05-09,2.81,2.81,2.67,2.7,17750,0
2008-05-12,2.67,2.68,2.58,2.68,24757,0
2008-05-13,2.67,2.73,2.61,2.7,32184,0
2008-05-14,2.69,2.71,2.62,2.66,21830,0
2008-05-15,2.62,2.71,2.58,2.66,28589,0
2008-05-16,2.62,2.65,2.56,2.6,17400,0
2008-05-19,2.56,2.66,2.55,2.62,27485,0
2008-05-20,2.58,2.65,2.56,2.6,26708,0
2008-05-21,2.58,2.69,2.58,2.6,23658,0
2008-05-22,2.61,2.61,2.5,2.56,43302,0
2008-05-23,2.6,2.6,2.46,2.48,25790,0
2008-05-27,2.46,2.46,2.13,2.31,52874,0
2008-05-28,2.4,2.73,2.31,2.65,88500,0
2008-05-29,2.61,2.9,2.55,2.89,301580,0
2008-05-30,2.85,2.95,2.76,2.92,55909,0
2008-06-02,2.86,2.86,2.64,2.75,74894,0
2008-06-03,2.71,2.71,2.5,2.69,82698,0
2008-06-04,2.64,2.74,2.56,2.65,70686,0
2008-06-05,2.69,2.7,2.62,2.65,12300,0
2008-06-06,2.6,2.65,2.56,2.6,15100,0
2008-06-09,2.57,2.6,2.45,2.5,23086,0
2008-06-10,2.4,2.57,2.38,2.47,10800,0
2008-06-11,2.45,2.5,2.4,2.49,29708,0
2008-06-12,2.5,2.64,2.5,2.57,31365,0
2008-06-13,2.54,2.56,2.41,2.56,21135,0
2008-06-16,2.51,2.53,2.4,2.44,15530,0
2008-06-17,2.42,2.56,2.42,2.46,26860,0
2008-06-18,2.42,2.52,2.42,2.46,18560,0
2008-06-19,2.42,2.51,2.42,2.45,19272,0
2008-06-20,2.4,2.47,2.36,2.36,17188,0
2008-06-23,2.33,2.52,2.31,2.39,21102,0
2008-06-24,2.33,2.4,2.3,2.38,12491,0
2008-06-25,2.36,2.47,2.36,2.43,18932,0
2008-06-26,2.38,2.54,2.27,2.46,25668,0
2008-06-27,2.43,2.53,2.42,2.51,6247,0
2008-06-30,2.47,2.59,2.44,2.49,14282,0
2008-07-01,2.42,2.58,2.41,2.5,25265,0
2008-07-02,2.47,2.58,2,2.35,94830,0
2008-07-03,2.4,2.4,2.27,2.31,7078,0
2008-07-07,2.27,2.34,2.2,2.22,35526,0
2008-07-08,2.18,2.35,2.18,2.31,18034,0
2008-07-09,2.34,2.37,2.32,2.37,5050,0
2008-07-10,2.34,2.39,2.33,2.34,169513,0
2008-07-11,2.32,2.38,2.25,2.38,38850,0
2008-07-14,2.35,2.45,2.25,2.33,15902,0
2008-07-15,2.27,2.33,2.22,2.3,8535,0
2008-07-16,2.27,2.27,2.22,2.22,6393,0
2008-07-17,2.2,2.27,2.1,2.14,32190,0
2008-07-18,2.11,2.18,2.09,2.16,14979,0
2008-07-21,2.13,2.17,2.07,2.1,13125,0
2008-07-22,2.1,2.25,2.1,2.21,163990,0
2008-07-23,2.25,2.29,2.16,2.25,19900,0
2008-07-24,2.27,2.3,2.25,2.3,15572,0
2008-07-25,2.36,2.4,2.2,2.29,62059,0
2008-07-28,2.3,2.3,2.25,2.25,24801,0
2008-07-29,2.3,2.33,2.28,2.3,44818,0
2008-07-30,2.3,2.55,2.28,2.46,105870,0
2008-07-31,2.5,2.71,2.48,2.65,127884,0
2008-08-01,2.61,2.74,2.54,2.69,15950,0
2008-08-04,2.7,2.8,2.64,2.8,34228,0
2008-08-05,2.78,2.82,2.71,2.76,30892,0
2008-08-06,2.72,3.04,2.72,2.97,78772,0
2008-08-07,2.89,2.92,2.79,2.9,53605,0
2008-08-08,2.94,3.1,2.93,3.05,37050,0
2008-08-11,3.1,3.2,2.88,2.93,56938,0
2008-08-12,2.96,3.02,2.91,3,28700,0
2008-08-13,2.96,3,2.9,2.93,28078,0
2008-08-14,2.89,2.91,2.78,2.82,79174,0
2008-08-15,2.77,2.86,2.7,2.86,16700,0
2008-08-18,2.78,2.97,2.56,2.59,77750,0
2008-08-19,2.59,2.6,2.35,2.47,81946,0
2008-08-20,2.54,2.58,2.37,2.53,34095,0
2008-08-21,2.46,2.59,2.4,2.48,13835,0
2008-08-22,2.44,2.54,2.4,2.51,26550,0
2008-08-25,2.57,2.57,2.4,2.42,14800,0
2008-08-26,2.38,2.5,2.38,2.45,15757,0
2008-08-27,2.4,2.5,2.34,2.39,30410,0
2008-08-28,2.35,2.82,2.35,2.79,115508,0
2008-08-29,2.83,3.08,2.8,3.08,114458,0
2008-09-02,3.03,3.08,2.88,2.98,52776,0
2008-09-03,2.98,2.98,2.7,2.81,43919,0
2008-09-04,2.74,2.77,2.58,2.6,47850,0
2008-09-05,2.67,2.72,2.48,2.64,35492,0
2008-09-08,2.7,2.7,2.45,2.53,51366,0
2008-09-09,2.55,2.55,2.3,2.45,91207,0
2008-09-10,2.42,2.76,2.3,2.68,67972,0
2008-09-11,2.6,2.64,2.53,2.6,62134,0
2008-09-12,2.61,2.89,2.58,2.88,30488,0
2008-09-15,2.74,2.9,2.59,2.87,35084,0
2008-09-16,2.76,2.8,2.39,2.66,104649,0
2008-09-17,2.57,2.67,2.51,2.51,32091,0
2008-09-18,2.6,2.61,2.46,2.53,42287,0
2008-09-19,2.69,2.7,2.52,2.69,23250,0
2008-09-22,2.68,2.69,2.56,2.69,12002,0
2008-09-23,2.64,2.84,2.57,2.71,50059,0
2008-09-24,2.67,2.9,2.67,2.85,111543,0
2008-09-25,2.89,3.04,2.83,3.04,262339,0
2008-09-26,2.95,3.1,2.95,3.1,44654,0
2008-09-29,3.1,3.1,2.6,2.6,78264,0
2008-09-30,2.72,2.9,2.56,2.88,17971,0
2008-10-01,2.8,2.89,2.55,2.7,45076,0
2008-10-02,2.62,2.75,2.61,2.65,24059,0
2008-10-03,2.67,2.69,2.52,2.65,25232,0
2008-10-06,2.61,2.61,2.32,2.4,39119,0
2008-10-07,2.33,2.42,2.25,2.25,50536,0
2008-10-08,2.14,2.49,2.14,2.41,86500,0
2008-10-09,2.36,2.48,2.2,2.3,25594,0
2008-10-10,2.16,2.3,1.81,2.23,153784,0
2008-10-13,2.4,2.49,2.28,2.4,48553,0
2008-10-14,2.43,2.57,2.39,2.56,12520,0
2008-10-15,2.47,2.48,2.3,2.3,24612,0
2008-10-16,2.22,2.35,2.2,2.31,28834,0
2008-10-17,2.26,2.47,2.25,2.4,15614,0
2008-10-20,2.37,2.39,2.33,2.39,20194,0
2008-10-21,2.37,2.38,2.33,2.34,19950,0
2008-10-22,2.36,2.37,2.16,2.17,30220,0
2008-10-23,2.15,2.2,2.13,2.16,7825,0
2008-10-24,2.05,2.05,1.96,2,29598,0
2008-10-27,1.94,2.05,1.94,2.03,20682,0
2008-10-28,2.05,2.09,1.92,2.03,73523,0
2008-10-29,1.97,2.05,1.92,2.01,31205,0
2008-10-30,2.01,2.01,1.68,1.96,23161,0
2008-10-31,2,2.04,1.93,1.97,27420,0
2008-11-03,1.81,2,1.81,1.99,9815,0
2008-11-04,1.95,2.06,1.93,1.98,19505,0
2008-11-05,1.99,2.03,1.95,2,107913,0
2008-11-06,1.99,2,1.85,1.93,32219,0
2008-11-07,2,2.02,1.94,1.94,6950,0
2008-11-10,1.94,1.96,1.81,1.85,6600,0
2008-11-11,1.84,1.89,1.66,1.85,82468,0
2008-11-12,1.86,1.86,1.65,1.65,37782,0
2008-11-13,1.65,1.72,1.5,1.71,34271,0
2008-11-14,1.75,1.87,1.75,1.81,103500,0
2008-11-17,1.96,1.99,1.89,1.93,18440,0
2008-11-18,1.88,1.99,1.74,1.82,46806,0
2008-11-19,1.55,1.68,1.25,1.49,70602,0
2008-11-20,1.51,1.54,1.49,1.5,102720,0
2008-11-21,1.3,1.6,1.3,1.43,52853,0
2008-11-24,1.4,1.57,1.4,1.46,63608,0
2008-11-25,1.4,1.48,1.32,1.38,48338,0
2008-11-26,1.44,1.45,1.31,1.34,28836,0
2008-11-28,1.3,1.4,1.3,1.4,6716,0
2008-12-01,1.68,1.7,1.35,1.35,48567,0
2008-12-02,1.3,1.46,1.3,1.32,12775,0
2008-12-03,1.34,1.55,1.27,1.34,48094,0
2008-12-04,1.34,1.4,0.88,1.19,117741,0
2008-12-05,1.03,1.3,1.01,1.27,26116,0
2008-12-08,1.28,1.3,1.1,1.1,59144,0
2008-12-09,1.12,1.3,1.12,1.15,28856,0
2008-12-10,1.11,1.13,1.06,1.07,62924,0
2008-12-11,1.07,1.08,1.01,1.07,48541,0
2008-12-12,1.07,1.07,1.04,1.07,70420,0
2008-12-15,1.07,1.08,1.04,1.08,73796,0
2008-12-16,1.06,1.19,1.06,1.12,87491,0
2008-12-17,1.06,1.51,1.06,1.41,63531,0
2008-12-18,1.48,1.78,1.41,1.65,52905,0
2008-12-19,1.67,1.74,1.41,1.7,31467,0
2008-12-22,1.64,1.64,1.5,1.55,11926,0
2008-12-23,1.29,1.68,1.27,1.45,79672,0
2008-12-24,1.38,1.5,1.38,1.5,4694,0
2008-12-26,1.45,1.49,1.31,1.49,23990,0
2008-12-29,1.5,1.59,1.29,1.39,21898,0
2008-12-30,1.39,1.61,1.39,1.43,31862,0
2008-12-31,1.38,1.45,1.34,1.43,36044,0
2009-01-02,1.5,1.5,1.3,1.35,52987,0
2009-01-05,1.35,1.35,1.27,1.3,14922,0
2009-01-06,1.25,1.3,1.21,1.24,151506,0
2009-01-07,1.25,1.3,1.21,1.26,10505,0
2009-01-08,1.3,1.3,1.26,1.26,86068,0
2009-01-09,1.3,1.34,1.28,1.34,42087,0
2009-01-12,1.3,1.52,1.21,1.41,28286,0
2009-01-13,1.35,1.45,1.32,1.41,57481,0
2009-01-14,1.32,1.39,1.3,1.35,13298,0
2009-01-15,1.3,1.5,1.3,1.37,36300,0
2009-01-16,1.32,1.51,1.32,1.45,44400,0
2009-01-20,1.4,1.4,1.33,1.35,19900,0
2009-01-21,1.31,1.43,1.31,1.43,4900,0
2009-01-22,1.37,1.38,1.3,1.35,85808,0
2009-01-23,1.42,1.77,1.38,1.77,29885,0
2009-01-26,1.72,1.85,1.45,1.76,24694,0
2009-01-27,1.82,1.95,1.72,1.94,50350,0
2009-01-28,1.65,1.95,1.65,1.93,16661,0
2009-01-29,1.81,1.82,1.68,1.8,3630,0
2009-01-30,1.86,1.86,1.76,1.77,4450,0
2009-02-02,1.6,1.7,1.6,1.63,17300,0
2009-02-04,1.75,1.82,1.74,1.82,23479,0
2009-02-05,1.7,1.76,1.63,1.76,48007,0
2009-02-06,1.7,1.83,1.67,1.83,32588,0
2009-02-09,1.79,1.9,1.76,1.9,37250,0
2009-02-10,1.33,1.74,1.33,1.7,335274,0
2009-02-11,1.66,1.85,1.66,1.84,16700,0
2009-02-12,1.85,1.9,1.75,1.81,13852,0
2009-02-13,1.77,1.9,1.77,1.79,4700,0
2009-02-17,1.68,1.76,1.68,1.75,24548,0
2009-02-18,1.75,1.85,1.72,1.72,5312,0
2009-02-19,1.68,1.79,1.6,1.7,43225,0
2009-02-20,1.62,1.86,1.5,1.7,9450,0
2009-02-23,1.66,1.66,1.38,1.5,26538,0
2009-02-24,1.5,1.5,1.34,1.45,19513,0
2009-02-25,1.4,1.46,1.36,1.36,16478,0
2009-02-26,1.31,1.43,1.29,1.43,45896,0
2009-02-27,1.35,1.46,1.35,1.45,26460,0
2009-03-02,1.37,1.37,1.21,1.21,6700,0
2009-03-03,1.2,1.26,1.2,1.26,2800,0
2009-03-04,1.26,1.26,1.18,1.22,8174,0
2009-03-05,1.14,1.26,1.11,1.15,5522,0
2009-03-06,1.19,1.24,1.11,1.24,10212,0
2009-03-09,1.24,1.24,1.15,1.2,6107,0
2009-03-10,1.18,1.25,1.15,1.22,7095,0
2009-03-11,1.18,1.19,1.15,1.18,6935,0
2009-03-12,1.15,1.16,1.05,1.16,13370,0
2009-03-13,1.11,1.19,1.11,1.19,21180,0
2009-03-16,1.13,1.24,1.12,1.23,13338,0
2009-03-17,1.15,1.17,1.11,1.17,23569,0
2009-03-18,1.15,1.21,1.11,1.15,14900,0
2009-03-19,1.2,1.2,1.12,1.2,2313,0
2009-03-20,1.18,1.2,1.11,1.11,12600,0
2009-03-23,1.11,1.11,0.9,1.01,84016,0
2009-03-24,1.01,1.01,0.95,0.99,35633,0
2009-03-25,1,1.03,0.91,1,46200,0
2009-03-26,0.99,1,0.95,0.99,63250,0
2009-03-27,1,1,0.95,0.96,30377,0
2009-03-30,0.98,1,0.95,0.98,23497,0
2009-03-31,1,1,0.86,0.96,63536,0
2009-04-01,0.9,0.94,0.88,0.88,47850,0
2009-04-02,0.88,0.9,0.88,0.89,68462,0
2009-04-03,0.9,0.9,0.89,0.89,17300,0
2009-04-06,0.9,0.99,0.9,0.93,58712,0
2009-04-07,0.91,0.95,0.89,0.89,31600,0
2009-04-08,0.92,0.92,0.88,0.9,58678,0
2009-04-09,0.91,1,0.89,1,127884,0
2009-04-13,0.94,1,0.94,0.96,42864,0
2009-04-14,0.92,1.02,0.92,0.99,36095,0
2009-04-15,1,1.03,0.95,1.03,19050,0
2009-04-16,1,1.13,1,1.09,26500,0
2009-04-17,1.1,1.13,1.1,1.11,18300,0
2009-04-20,1.11,1.13,1.1,1.13,23079,0
2009-04-21,1.1,1.12,1.01,1.05,21705,0
2009-04-22,1.14,1.15,1.08,1.08,8900,0
2009-04-23,1.02,1.1,1,1.1,10900,0
2009-04-24,1.05,1.14,1.01,1.11,13967,0
2009-04-27,1.06,1.1,1.06,1.1,400,0
2009-04-28,1.1,1.14,1.1,1.14,10205,0
2009-04-29,1.14,1.19,1.14,1.19,28967,0
2009-04-30,1.22,1.3,1.2,1.25,48473,0
2009-05-01,1.26,1.34,1.21,1.3,57025,0
2009-05-04,1.39,1.4,1.3,1.4,127884,0
2009-05-05,1.75,1.75,1.51,1.54,150222,0
2009-05-06,1.68,1.68,1.57,1.64,118965,0
2009-05-07,1.7,1.73,1.6,1.69,99617,0
2009-05-08,1.75,1.75,1.57,1.67,23515,0
2009-05-11,1.6,1.6,1.46,1.6,37365,0
2009-05-12,1.58,1.59,1.47,1.52,18300,0
2009-05-13,1.45,1.63,1.32,1.47,40150,0
2009-05-14,1.74,1.74,1.52,1.6,42933,0
2009-05-15,1.71,1.71,1.55,1.57,34100,0
2009-05-18,1.6,1.7,1.46,1.5,40065,0
2009-05-19,1.5,1.51,1.38,1.45,24341,0
2009-05-20,1.45,1.57,1.45,1.52,31459,0
2009-05-21,1.55,1.62,1.49,1.51,35111,0
2009-05-22,1.48,1.48,1.43,1.46,9992,0
2009-05-26,1.49,1.62,1.47,1.5,26092,0
2009-05-27,1.5,1.58,1.45,1.55,19984,0
2009-05-28,1.46,1.5,1.45,1.48,6300,0
2009-05-29,1.53,1.53,1.5,1.53,20253,0
2009-06-01,1.52,1.52,1.45,1.48,15625,0
2009-06-02,1.5,1.5,1.35,1.4,150115,0
2009-06-03,1.42,1.45,1.3,1.39,58889,0
2009-06-04,1.38,1.45,1.37,1.4,17306,0
2009-06-05,1.39,1.4,1.39,1.4,21040,0
2009-06-08,1.39,1.4,1.35,1.35,24800,0
2009-06-09,1.38,1.43,1.37,1.37,46051,0
2009-06-10,1.33,1.4,1.33,1.33,24536,0
2009-06-11,1.35,1.37,1.31,1.33,38058,0
2009-06-12,1.38,1.38,1.37,1.37,2300,0
2009-06-15,1.32,1.32,1.25,1.25,31400,0
2009-06-16,1.31,1.31,1.2,1.25,74775,0
2009-06-17,1.22,1.3,1.22,1.3,76732,0
2009-06-18,1.25,1.33,1.24,1.25,152291,0
2009-06-19,1.25,1.4,1.25,1.35,31510,0
2009-06-22,1.45,1.46,1.42,1.46,29283,0
2009-06-23,1.44,1.5,1.42,1.49,33700,0
2009-06-24,1.5,1.5,1.35,1.5,8261,0
2009-06-25,1.32,1.65,1.32,1.56,120027,0
2009-06-26,1.5,1.64,1.5,1.54,17437,0
2009-06-29,1.58,1.82,1.58,1.61,69653,0
2009-06-30,1.63,1.63,1.46,1.54,32790,0
2009-07-01,1.55,1.62,1.55,1.6,28619,0
2009-07-02,1.6,1.66,1.5,1.61,49701,0
2009-07-06,1.6,1.6,1.6,1.6,800,0
2009-07-07,1.59,1.6,1.51,1.51,7556,0
2009-07-08,1.62,1.62,1.51,1.58,19687,0
2009-07-09,1.6,1.62,1.6,1.62,3877,0
2009-07-10,1.55,1.62,1.55,1.62,1100,0
2009-07-13,1.61,1.67,1.61,1.62,40413,0
2009-07-14,1.56,1.61,1.52,1.61,4200,0
2009-07-15,1.6,1.65,1.58,1.6,39144,0
2009-07-16,1.6,1.66,1.6,1.65,49936,0
2009-07-17,1.6,1.65,1.6,1.64,5464,0
2009-07-20,1.6,1.65,1.5,1.58,39263,0
2009-07-21,1.62,1.67,1.61,1.63,8100,0
2009-07-22,1.69,1.69,1.61,1.68,16926,0
2009-07-23,1.65,1.65,1.58,1.58,5000,0
2009-07-24,1.61,1.61,1.57,1.58,14242,0
2009-07-27,1.63,1.63,1.56,1.63,34145,0
2009-07-28,1.63,1.64,1.53,1.64,81281,0
2009-07-29,1.53,1.65,1.53,1.65,3556,0
2009-07-30,1.63,1.64,1.55,1.64,14421,0
2009-07-31,1.57,1.64,1.55,1.64,6336,0
2009-08-03,1.63,1.63,1.54,1.59,25723,0
2009-08-04,1.59,1.59,1.55,1.59,13170,0
2009-08-05,1.5,1.54,1.43,1.51,34955,0
2009-08-06,1.48,1.51,1.48,1.5,17464,0
2009-08-07,1.53,1.53,1.49,1.49,1900,0
2009-08-10,1.45,1.54,1.43,1.5,15259,0
2009-08-11,1.46,1.51,1.46,1.47,13992,0
2009-08-12,1.46,1.5,1.4,1.42,19200,0
2009-08-13,1.45,1.54,1.41,1.52,6725,0
2009-08-14,1.47,1.48,1.45,1.48,5800,0
2009-08-17,1.48,1.5,1.33,1.33,35209,0
2009-08-18,1.35,1.5,1.35,1.47,4048,0
2009-08-19,1.41,1.45,1.4,1.45,18107,0
2009-08-20,1.42,1.45,1.36,1.44,23372,0
2009-08-21,1.42,1.42,1.39,1.39,31000,0
2009-08-24,1.41,1.44,1.38,1.39,62763,0
2009-08-25,1.35,1.35,1.25,1.27,90853,0
2009-08-26,1.26,1.26,1.19,1.19,17863,0
2009-08-27,1.2,1.2,1.17,1.17,15869,0
2009-08-28,1.18,1.19,1.05,1.15,69788,0
2009-08-31,1.19,1.19,1.1,1.1,18610,0
2009-09-01,1.11,1.11,0.98,1.04,46457,0
2009-09-02,1.04,1.13,1.01,1.11,33097,0
2009-09-03,1.14,1.16,1.09,1.1,91932,0
2009-09-04,1.11,1.18,1.1,1.16,56094,0
2009-09-08,1.13,1.16,1.09,1.12,83023,0
2009-09-09,1.1,1.15,1.1,1.11,56220,0
2009-09-10,1.13,1.27,1.13,1.17,24188,0
2009-09-11,1.2,1.23,1.18,1.22,23450,0
2009-09-14,1.19,1.19,1.11,1.12,19525,0
2009-09-15,1,1.14,0.99,1.07,172034,0
2009-09-16,1.08,1.18,1.08,1.08,19714,0
2009-09-17,1.14,1.15,1.1,1.1,4800,0
2009-09-18,1.15,1.15,1.07,1.15,26980,0
2009-09-21,1.11,1.14,1.08,1.12,5315,0
2009-09-22,1.11,1.11,0.95,1.04,89476,0
2009-09-23,1.03,1.12,1.03,1.11,19900,0
2009-09-24,1.11,1.11,1.01,1.04,57638,0
2009-09-25,1.04,1.06,1,1.03,22761,0
2009-09-28,1.06,1.06,1,1.05,6923,0
2009-09-29,1.01,1.04,1,1.01,50546,0
2009-09-30,1.03,1.04,1.01,1.04,2462,0
2009-10-01,1.01,1.01,0.96,0.99,23990,0
2009-10-02,0.99,1.01,0.94,0.94,39075,0
2009-10-05,0.93,0.94,0.81,0.88,86245,0
2009-10-06,0.88,0.92,0.83,0.85,69987,0
2009-10-07,0.9,0.9,0.82,0.85,74273,0
2009-10-08,0.87,0.93,0.83,0.85,41715,0
2009-10-09,0.86,0.86,0.8,0.83,80396,0
2009-10-12,0.86,0.88,0.83,0.85,52891,0
2009-10-13,0.83,0.86,0.82,0.84,183911,0
2009-10-14,0.85,0.9,0.85,0.86,140459,0
2009-10-15,0.88,0.89,0.86,0.88,30102,0
2009-10-16,0.88,0.91,0.87,0.88,14701,0
2009-10-19,0.89,0.9,0.88,0.88,28947,0
2009-10-20,0.91,0.95,0.89,0.95,18849,0
2009-10-21,0.95,0.95,0.93,0.94,8970,0
2009-10-22,0.92,0.99,0.9,0.98,94793,0
2009-10-23,0.94,0.98,0.94,0.96,41814,0
2009-10-26,0.95,0.97,0.91,0.91,40700,0
2009-10-27,0.92,0.94,0.88,0.88,12400,0
2009-10-28,0.89,1.09,0.82,0.82,197770,0
2009-10-29,0.85,0.98,0.85,0.91,36534,0
2009-10-30,0.94,0.94,0.87,0.88,11436,0
2009-11-02,0.88,0.94,0.86,0.87,82561,0
2009-11-03,0.88,0.94,0.88,0.94,38900,0
2009-11-04,0.94,0.99,0.93,0.97,60664,0
2009-11-05,0.99,1.01,0.97,0.98,36750,0
2009-11-06,1.02,1.17,0.99,1.15,339843,0
2009-11-09,1.2,1.26,1.1,1.12,177189,0
2009-11-10,1.1,1.14,1.1,1.1,48699,0
2009-11-11,1.12,1.13,1.01,1.05,79775,0
2009-11-12,1.05,1.11,1.05,1.1,35078,0
2009-11-13,1.07,1.1,1.01,1.03,35950,0
2009-11-16,1.04,1.1,1.02,1.08,52038,0
2009-11-17,1.08,1.08,1.02,1.04,1970,0
2009-11-18,1.07,1.12,1.06,1.09,29870,0
2009-11-19,1.09,1.09,1.05,1.09,7925,0
2009-11-20,1.08,1.1,1.06,1.1,29337,0
2009-11-23,1.12,1.13,1.05,1.06,69283,0
2009-11-24,1.04,1.11,1.04,1.08,46101,0
2009-11-25,1.07,1.1,1.07,1.09,8000,0
2009-11-27,0.98,1.08,0.92,1.02,41164,0
2009-11-30,1.02,1.13,1.02,1.05,130288,0
2009-12-01,1.1,1.1,1.01,1.03,52254,0
2009-12-02,1.04,1.1,1.02,1.09,20595,0
2009-12-03,1.06,1.14,1.05,1.1,265460,0
2009-12-04,1.15,1.2,1.13,1.16,143268,0
2009-12-07,1.14,1.16,1.11,1.13,90297,0
2009-12-08,1.12,1.16,1.1,1.13,96036,0
2009-12-09,1.12,1.16,1.1,1.12,78371,0
2009-12-10,1.11,1.16,1.11,1.15,42786,0
2009-12-11,1.15,1.32,1.15,1.3,100478,0
2009-12-14,1.24,1.24,1.16,1.18,139600,0
2009-12-15,1.16,1.25,1.16,1.24,44551,0
2009-12-16,1.22,1.22,1.17,1.17,20837,0
2009-12-17,1.17,1.17,1.1,1.16,101991,0
2009-12-18,1.15,1.22,1.15,1.16,46587,0
2009-12-21,1.21,1.25,1.15,1.24,64961,0
2009-12-22,1.21,1.3,1.19,1.26,64929,0
2009-12-23,1.26,1.35,1.25,1.34,143474,0
2009-12-24,1.36,1.44,1.36,1.41,60860,0
2009-12-28,1.46,1.46,1.27,1.39,96674,0
2009-12-29,1.37,1.37,1.17,1.31,29981,0
2009-12-30,1.22,1.4,1.21,1.32,70023,0
2009-12-31,1.33,1.4,1.27,1.36,42880,0
2010-01-04,1.39,1.48,1.39,1.4,237868,0
2010-01-05,1.87,3.04,1.72,2.65,6907938,0
2010-01-06,2.74,2.78,2.35,2.39,1829778,0
2010-01-07,2.39,2.5,2.22,2.29,563099,0
2010-01-08,2.36,2.38,2.15,2.2,424599,0
2010-01-11,2.35,2.58,2.25,2.57,808095,0
2010-01-12,2.5,2.75,2.4,2.5,496358,0
2010-01-13,2.46,2.58,2.35,2.55,218563,0
2010-01-14,2.19,2.52,2.19,2.38,382290,0
2010-01-15,2.27,2.33,2.22,2.26,127660,0
2010-01-19,2.23,2.3,2.21,2.24,141402,0
2010-01-20,2.24,2.3,2.13,2.25,122331,0
2010-01-21,2.22,2.3,2.15,2.23,121216,0
2010-01-22,2.19,2.29,2.1,2.18,106112,0
2010-01-25,2.17,2.17,2.07,2.07,119173,0
2010-01-26,2.12,2.21,2.07,2.13,76425,0
2010-01-27,2.18,2.27,2.11,2.27,133693,0
2010-01-28,2.27,2.58,2.27,2.57,233740,0
2010-01-29,2.59,2.59,2.36,2.42,125238,0
2010-02-01,2.41,2.45,2.25,2.31,88679,0
2010-02-02,2.29,2.42,2.27,2.3,64404,0
2010-02-03,2.34,2.34,2.2,2.23,40069,0
2010-02-04,2.22,2.23,2.13,2.2,50692,0
2010-02-05,2.2,2.27,2.15,2.27,59611,0
2010-02-08,2.3,2.33,2.22,2.24,34007,0
2010-02-09,2.25,2.35,2.25,2.29,46111,0
2010-02-10,2.32,2.33,2.18,2.19,59992,0
2010-02-11,2.18,2.28,2.15,2.23,24965,0
2010-02-12,2.19,2.34,2.17,2.27,30804,0
2010-02-16,2.35,2.35,2.24,2.25,41606,0
2010-02-17,2.25,2.4,2.25,2.38,63064,0
2010-02-18,2.34,2.36,2.25,2.32,64227,0
2010-02-19,2.33,2.37,2.29,2.37,63081,0
2010-02-22,2.4,2.5,2.39,2.5,80369,0
2010-02-23,2.48,2.48,2.38,2.44,28736,0
2010-02-24,2.41,2.48,2.25,2.35,46942,0
2010-02-25,2.28,2.48,2.25,2.35,39396,0
2010-02-26,2.32,2.39,2.29,2.38,25664,0
2010-03-01,2.43,2.47,2.35,2.38,40448,0
2010-03-02,2.36,2.4,2.27,2.33,83962,0
2010-03-03,2.29,2.34,2.25,2.25,56796,0
2010-03-04,2.37,2.37,2.2,2.22,65771,0
2010-03-05,2.2,2.29,2.17,2.24,69400,0
2010-03-08,2.2,2.3,2.15,2.18,58331,0
2010-03-09,2.2,2.25,2.12,2.25,53834,0
2010-03-10,2.21,2.26,2.11,2.23,166392,0
2010-03-11,2.21,2.29,2.2,2.29,53935,0
2010-03-12,2.26,2.38,2.24,2.37,157510,0
2010-03-15,2.37,2.37,2.16,2.26,106433,0
2010-03-16,2.3,2.34,2.2,2.22,55722,0
2010-03-17,2.21,2.27,2.15,2.2,125479,0
2010-03-18,2.2,2.27,2.17,2.17,23298,0
2010-03-19,2.19,2.2,2.15,2.18,16187,0
2010-03-22,2.15,2.17,2.11,2.16,49294,0
2010-03-23,2.16,2.2,2.12,2.12,35196,0
2010-03-24,2.18,2.2,2.14,2.17,91411,0
2010-03-25,2.16,2.17,2.1,2.15,23935,0
2010-03-26,2.13,2.26,2.12,2.26,14940,0
2010-03-29,2.28,2.28,2.16,2.18,51791,0
2010-03-30,2.18,2.24,2.15,2.15,16550,0
2010-03-31,2.2,2.24,2.16,2.18,6893,0
2010-04-01,2.15,2.2,2.13,2.15,52082,0
2010-04-05,2.21,2.22,2.17,2.21,15405,0
2010-04-06,2.2,2.29,2.16,2.29,122684,0
2010-04-07,2.31,2.31,2.25,2.28,22740,0
2010-04-08,2.27,2.38,2.24,2.38,64818,0
2010-04-09,2.38,2.38,2.3,2.34,36610,0
2010-04-12,2.32,2.43,2.32,2.4,76263,0
2010-04-13,2.4,2.4,2.34,2.4,14912,0
2010-04-14,2.37,2.44,2.34,2.41,53276,0
2010-04-15,2.4,2.41,2.36,2.4,26560,0
2010-04-16,2.41,2.5,2.35,2.5,87032,0
2010-04-19,2.52,2.54,2.43,2.48,33574,0
2010-04-20,2.55,2.62,2.48,2.56,75393,0
2010-04-21,2.57,2.64,2.56,2.58,62347,0
2010-04-22,2.6,2.65,2.53,2.53,68814,0
2010-04-23,2.58,2.59,2.5,2.53,17725,0
2010-04-26,2.56,2.59,2.42,2.49,35308,0
2010-04-27,2.45,2.49,2.33,2.35,36984,0
2010-04-28,2.36,2.44,2.36,2.36,9581,0
2010-04-29,2.37,2.45,2.35,2.37,12149,0
2010-04-30,2.37,2.54,2.37,2.45,32260,0
2010-05-03,2.54,2.54,2.4,2.42,25158,0
2010-05-04,2.4,2.55,2.31,2.55,19755,0
2010-05-05,2.49,2.49,2.36,2.45,31238,0
2010-05-06,2.5,2.57,2.46,2.49,180757,0
2010-05-07,2.65,2.65,2.4,2.5,101237,0
2010-05-10,2.65,2.72,2.37,2.48,281204,0
2010-05-11,2.45,2.48,2.2,2.26,171330,0
2010-05-12,2.31,2.44,2.23,2.44,62430,0
2010-05-13,2.36,2.44,2.3,2.44,40597,0
2010-05-14,2.36,2.44,2.3,2.35,51295,0
2010-05-17,2.28,2.32,2.2,2.26,106824,0
2010-05-18,2.23,2.32,2.18,2.2,42458,0
2010-05-19,2.17,2.25,2.1,2.14,45858,0
2010-05-20,2.1,2.1,1.95,2.03,100670,0
2010-05-21,2.01,2.12,2,2.12,60848,0
2010-05-24,2.09,2.16,2.01,2.16,30987,0
2010-05-25,2.01,2.22,1.89,2.15,128633,0
2010-05-26,2.17,2.2,2.13,2.2,17270,0
2010-05-27,2.14,2.2,2.1,2.19,45193,0
2010-05-28,2.15,2.18,2.1,2.18,39487,0
2010-06-01,2.14,2.15,2.04,2.09,30131,0
2010-06-02,2.07,2.15,2.01,2.15,44430,0
2010-06-03,2.14,2.18,2.1,2.18,46962,0
2010-06-04,2.12,2.12,2.06,2.08,45657,0
2010-06-07,2.11,2.14,1.95,1.99,110634,0
2010-06-08,1.96,2.12,1.96,2.07,40134,0
2010-06-09,2.03,2.08,1.99,2.02,91291,0
2010-06-10,2.09,2.09,2,2.09,39696,0
2010-06-11,2.06,2.11,2,2.11,122738,0
2010-06-14,2.08,2.17,2,2.17,91879,0
2010-06-15,2.14,2.17,2.04,2.17,81149,0
2010-06-16,2.1,2.17,2.05,2.17,71100,0
2010-06-17,2.13,2.14,2,2.14,38453,0
2010-06-18,2.11,2.15,2.09,2.15,29182,0
2010-06-21,2.14,2.16,2.1,2.14,34476,0
2010-06-22,2.15,2.18,2.1,2.15,104192,0
2010-06-23,2.12,2.18,2.07,2.16,86136,0
2010-06-24,2.14,2.18,2.12,2.15,70809,0
2010-06-25,2.13,2.18,2.1,2.18,40986,0
2010-06-28,2.15,2.16,2.12,2.15,14758,0
2010-06-29,2.13,2.15,1.98,2.03,116085,0
2010-06-30,2.02,2.09,1.98,2.08,68761,0
2010-07-01,2.01,2.08,2,2.08,44924,0
2010-07-02,2.03,2.06,1.98,2.06,94429,0
2010-07-06,2.07,2.07,1.9,1.94,95896,0
2010-07-07,1.92,2.02,1.92,2.02,82965,0
2010-07-08,2.01,2.06,1.95,2,25101,0
2010-07-09,1.94,1.98,1.92,1.96,28600,0
2010-07-12,1.98,1.99,1.95,1.98,22216,0
2010-07-13,1.98,1.98,1.96,1.98,13300,0
2010-07-14,1.94,2,1.92,2,101245,0
2010-07-15,1.94,2.04,1.94,2.02,53685,0
2010-07-16,2.01,2.01,1.92,1.97,60660,0
2010-07-19,1.97,1.98,1.86,1.93,63831,0
2010-07-20,1.91,1.96,1.88,1.94,26239,0
2010-07-21,1.92,1.96,1.9,1.95,45774,0
2010-07-22,1.97,2.03,1.95,2.03,103584,0
2010-07-23,1.98,2.03,1.93,2,141309,0
2010-07-26,2,2,1.95,1.99,55922,0
2010-07-27,2,2.02,1.95,2,44968,0
2010-07-28,1.98,2,1.94,2,33909,0
2010-07-29,1.99,2,1.98,2,12574,0
2010-07-30,2,2,1.98,1.98,16255,0
2010-08-02,2,2.01,1.95,1.99,59147,0
2010-08-03,1.96,2,1.96,1.98,12342,0
2010-08-04,1.98,2.02,1.98,1.99,91421,0
2010-08-05,2,2,1.95,1.99,49769,0
2010-08-06,1.99,2.05,1.87,2,125923,0
2010-08-09,2.05,2.07,1.94,2,166481,0
2010-08-10,1.96,2.05,1.95,2.05,69985,0
2010-08-11,1.98,2.08,1.98,2.01,173046,0
2010-08-12,1.98,2.04,1.98,2.04,30650,0
2010-08-13,2.04,2.04,2,2.02,26300,0
2010-08-16,2,2.03,2,2.03,93666,0
2010-08-17,2.01,2.03,1.99,2.03,106063,0
2010-08-18,2,2.02,1.99,1.99,53705,0
2010-08-19,1.99,2.01,1.98,2,41849,0
2010-08-20,1.95,2.01,1.95,1.95,64399,0
2010-08-23,1.92,1.95,1.85,1.94,65831,0
2010-08-24,1.9,1.93,1.87,1.92,6298,0
2010-08-25,1.88,1.91,1.86,1.89,24504,0
2010-08-26,1.91,1.91,1.82,1.86,38387,0
2010-08-27,1.91,1.94,1.88,1.91,21020,0
2010-08-30,1.89,1.91,1.79,1.84,91872,0
2010-08-31,1.8,1.85,1.75,1.81,67120,0
2010-09-01,1.81,1.81,1.72,1.78,89486,0
2010-09-02,1.75,1.81,1.75,1.81,62050,0
2010-09-03,1.79,1.84,1.79,1.83,67900,0
2010-09-07,1.8,1.84,1.77,1.8,57305,0
2010-09-08,1.77,1.81,1.71,1.8,72299,0
2010-09-09,1.79,1.81,1.73,1.81,22880,0
2010-09-10,1.78,1.87,1.77,1.87,49419,0
2010-09-13,1.87,1.87,1.8,1.83,44497,0
2010-09-14,1.82,1.83,1.77,1.82,45245,0
2010-09-15,1.79,1.88,1.75,1.82,114478,0
2010-09-16,1.8,1.82,1.73,1.79,39025,0
2010-09-17,1.76,1.8,1.76,1.77,40005,0
2010-09-20,1.75,1.81,1.75,1.8,17456,0
2010-09-21,1.76,1.79,1.73,1.79,69494,0
2010-09-22,1.77,1.8,1.68,1.77,54763,0
2010-09-23,1.72,1.76,1.62,1.68,56759,0
2010-09-24,1.7,1.75,1.62,1.74,68647,0
2010-09-27,1.77,1.77,1.72,1.72,31101,0
2010-09-28,1.72,1.73,1.62,1.72,33493,0
2010-09-29,1.71,1.74,1.6,1.64,64730,0
2010-09-30,1.63,1.68,1.55,1.67,142621,0
2010-10-01,1.72,1.74,1.62,1.73,39471,0
2010-10-04,1.72,1.72,1.61,1.69,22879,0
2010-10-05,1.66,1.69,1.63,1.67,36398,0
2010-10-06,1.66,1.7,1.66,1.7,46892,0
2010-10-07,1.69,1.7,1.65,1.7,54726,0
2010-10-08,1.68,1.75,1.68,1.71,110762,0
2010-10-11,1.71,1.76,1.67,1.74,60774,0
2010-10-12,1.76,1.8,1.72,1.8,55717,0
2010-10-13,1.79,1.83,1.73,1.82,78497,0
2010-10-14,1.8,1.92,1.79,1.92,180499,0
2010-10-15,1.95,1.95,1.88,1.9,98350,0
2010-10-18,1.89,2.01,1.85,2.01,128097,0
2010-10-19,2,2.1,1.91,2.02,142953,0
2010-10-20,2.02,2.07,1.97,2.03,23333,0
2010-10-21,2.03,2.04,1.99,2.04,16112,0
2010-10-22,2.02,2.23,2.01,2.2,83189,0
2010-10-25,2.25,2.3,2.12,2.18,63169,0
2010-10-26,2.18,2.2,1.99,2.2,97085,0
2010-10-27,2.18,2.23,2.14,2.23,41961,0
2010-10-28,2.23,2.23,2.11,2.21,29145,0
2010-10-29,2.18,2.21,2.14,2.21,54485,0
2010-11-01,2.2,2.2,2.08,2.17,53837,0
2010-11-02,2.15,2.19,2.09,2.15,59321,0
2010-11-03,2.08,2.17,2.08,2.17,18519,0
2010-11-04,2.19,2.19,2.02,2.13,70941,0
2010-11-05,2.12,2.14,2.01,2.14,37302,0
2010-11-08,2.19,2.19,2.04,2.1,28811,0
2010-11-09,2.03,2.07,2.02,2.07,36105,0
2010-11-10,2.03,2.11,2.03,2.1,19494,0
2010-11-11,2.09,2.2,2.07,2.2,56930,0
2010-11-12,2.16,2.18,2.12,2.17,44095,0
2010-11-15,2.42,2.42,2.26,2.3,128867,0
2010-11-16,2.34,2.4,2.25,2.29,85175,0
2010-11-17,2.3,2.35,2.26,2.33,94406,0
2010-11-18,2.34,2.37,2.32,2.33,87142,0
2010-11-19,2.32,2.33,2.26,2.33,70916,0
2010-11-22,2.37,2.37,2.2,2.31,93106,0
2010-11-23,2.25,2.32,2.25,2.32,100606,0
2010-11-24,2.25,2.32,2.25,2.3,54255,0
2010-11-26,2.24,2.28,2.23,2.27,28456,0
2010-11-29,2.23,2.27,2.2,2.26,27354,0
2010-11-30,2.21,2.24,2.16,2.2,28650,0
2010-12-01,2.24,2.24,2.13,2.19,30983,0
2010-12-02,2.18,2.2,2.14,2.18,12540,0
2010-12-03,2.18,2.34,2.18,2.31,35250,0
2010-12-06,2.31,2.42,2.28,2.39,182657,0
2010-12-07,2.31,2.35,2.27,2.32,66772,0
2010-12-08,2.23,2.43,2.23,2.42,75224,0
2010-12-09,2.42,2.43,2.35,2.42,47764,0
2010-12-10,2.43,2.51,2.35,2.5,49527,0
2010-12-13,2.5,2.65,2.47,2.62,155565,0
2010-12-14,2.64,2.7,2.59,2.68,86304,0
2010-12-15,2.64,2.69,2.62,2.64,54782,0
2010-12-16,2.66,2.67,2.58,2.63,96730,0
2010-12-17,2.58,2.63,2.56,2.61,22120,0
2010-12-20,2.61,2.65,2.55,2.65,72725,0
2010-12-21,2.62,2.69,2.58,2.65,143872,0
2010-12-22,2.68,3,2.68,2.96,532123,0
2010-12-23,3,3.2,2.96,3.02,319668,0
2010-12-27,3.15,3.22,3.05,3.19,197086,0
2010-12-28,3.23,3.37,3.2,3.25,182752,0
2010-12-29,3.3,3.31,3.15,3.28,173112,0
2010-12-30,3.25,3.28,3.13,3.16,166823,0
2010-12-31,3.18,3.18,3.08,3.09,112213,0
2011-01-03,3.06,3.08,2.75,2.78,495250,0
2011-01-04,2.8,2.88,2.7,2.81,206075,0
2011-01-05,2.75,3.07,2.73,2.98,225528,0
2011-01-06,3.07,3.15,2.96,3.06,194837,0
2011-01-07,3.08,3.17,3.05,3.13,120634,0
2011-01-10,3.16,3.41,3.07,3.39,217380,0
2011-01-11,3.39,3.39,3.22,3.23,148575,0
2011-01-12,3.39,3.43,3.15,3.4,325554,0
2011-01-13,3.45,3.54,3.35,3.47,362475,0
2011-01-14,3.5,3.9,3.43,3.9,443039,0
2011-01-18,3.95,4,3.85,4,260755,0
2011-01-19,3.96,4.2,3.65,3.67,652457,0
2011-01-20,3.7,3.73,3.49,3.66,170740,0
2011-01-21,3.72,3.98,3.59,3.88,124136,0
2011-01-24,3.9,4,3.68,3.73,228651,0
2011-01-25,3.7,3.88,3.53,3.69,305747,0
2011-01-26,3.75,4.19,3.67,3.99,886823,0
2011-01-27,4.15,4.25,3.75,3.9,609580,0
2011-01-28,3.94,4.02,3.58,3.8,317895,0
2011-01-31,3.78,3.79,3.36,3.43,412776,0
2011-02-01,3.46,3.59,3.28,3.36,382762,0
2011-02-02,3.36,3.4,3.11,3.13,696073,0
2011-02-03,3,3.1,3,3.1,2942139,0
2011-02-04,3.12,3.2,3.02,3.11,874639,0
2011-02-07,3.15,3.47,3.1,3.42,1150495,0
2011-02-08,3.36,3.53,3.27,3.38,790857,0
2011-02-09,3.42,3.48,3.26,3.4,496445,0
2011-02-10,3.35,3.44,3.25,3.27,358910,0
2011-02-11,3.27,3.47,3.27,3.44,358776,0
2011-02-14,3.42,3.55,3.28,3.33,396958,0
2011-02-15,3.36,3.36,2.86,3.07,649790,0
2011-02-16,3.08,3.11,2.85,2.95,656947,0
2011-02-18,2.86,2.89,2.76,2.83,337340,0
2011-02-22,2.78,2.89,2.7,2.72,216479,0
2011-02-23,2.72,2.73,2.51,2.65,418187,0
2011-02-24,2.6,2.77,2.59,2.65,273420,0
2011-02-25,2.69,2.96,2.68,2.91,309458,0
2011-02-28,2.92,3.03,2.81,2.9,279282,0
2011-03-01,2.9,2.96,2.76,2.77,186539,0
2011-03-02,2.81,2.9,2.7,2.85,108825,0
2011-03-03,2.94,3.19,2.82,2.99,804435,0
2011-03-04,3.03,3.18,2.93,2.98,559127,0
2011-03-07,2.99,3.02,2.75,2.91,218674,0
2011-03-08,2.88,2.89,2.75,2.76,219238,0
2011-03-09,2.72,2.77,2.68,2.68,147583,0
2011-03-10,2.64,2.7,2.57,2.58,232258,0
2011-03-11,2.59,2.73,2.52,2.69,127612,0
2011-03-14,2.69,2.69,2.52,2.6,167494,0
2011-03-15,2.32,2.51,2.31,2.44,273314,0
2011-03-16,2.42,2.54,2.35,2.35,143454,0
2011-03-17,2.4,2.45,2.32,2.34,205137,0
2011-03-18,2.42,2.54,2.32,2.32,136321,0
2011-03-21,2.37,2.48,2.36,2.45,85676,0
2011-03-22,2.53,2.53,2.45,2.47,35669,0
2011-03-23,2.43,2.46,2.28,2.37,219340,0
2011-03-24,2.39,2.51,2.38,2.41,189672,0
2011-03-25,2.53,2.56,2.42,2.52,181281,0
2011-03-28,2.6,2.6,2.17,2.26,760172,0
2011-03-29,2.26,2.29,2.17,2.27,274963,0
2011-03-30,2.35,2.35,2.19,2.23,202485,0
2011-03-31,2.25,2.25,2.08,2.14,343096,0
2011-04-01,2.08,2.16,1.99,2.15,303166,0
2011-04-04,2.16,2.28,2.13,2.28,286211,0
2011-04-05,2.3,2.3,2.2,2.23,142768,0
2011-04-06,2.28,2.3,2.2,2.25,147341,0
2011-04-07,2.26,2.37,2.23,2.37,200789,0
2011-04-08,2.38,2.38,2.3,2.35,160136,0
2011-04-11,2.3,2.37,2.3,2.34,126238,0
2011-04-12,2.34,2.58,2.23,2.46,972804,0
2011-04-13,2.48,2.48,2.25,2.3,292639,0
2011-04-14,2.32,3.22,2.23,2.69,2874293,0
2011-04-15,2.66,2.7,2.46,2.54,554809,0
2011-04-18,2.5,2.5,2.33,2.37,266110,0
2011-04-19,2.35,2.4,2.3,2.35,138367,0
2011-04-20,2.4,2.41,2.33,2.38,199124,0
2011-04-21,2.35,2.41,2.35,2.38,149834,0
2011-04-25,2.4,2.57,2.39,2.52,373838,0
2011-04-26,2.57,2.66,2.5,2.6,429150,0
2011-04-27,2.61,2.7,2.51,2.66,233449,0
2011-04-28,2.63,2.71,2.57,2.67,194963,0
2011-04-29,2.65,2.7,2.58,2.62,102722,0
2011-05-02,2.63,2.71,2.6,2.64,118109,0
2011-05-03,2.63,2.63,2.47,2.5,137176,0
2011-05-04,2.57,2.57,2.35,2.4,178750,0
2011-05-05,2.44,2.58,2.36,2.39,254455,0
2011-05-06,2.41,2.5,2.35,2.4,117838,0
2011-05-09,2.43,2.55,2.35,2.37,228927,0
2011-05-10,2.36,2.41,2.3,2.36,150407,0
2011-05-11,2.36,2.39,2.21,2.28,238447,0
2011-05-12,2.25,2.33,2.21,2.33,130833,0
2011-05-13,2.34,2.4,2.24,2.3,120708,0
2011-05-16,2.35,2.39,2.18,2.29,187543,0
2011-05-17,2.27,2.55,2.25,2.35,358973,0
2011-05-18,2.48,2.51,2.32,2.43,189624,0
2011-05-19,2.41,2.5,2.37,2.46,48527,0
2011-05-20,2.44,2.5,2.43,2.48,68442,0
2011-05-23,2.39,2.43,2.32,2.35,78518,0
2011-05-24,2.32,2.5,2.32,2.4,185299,0
2011-05-25,2.39,2.39,2.3,2.34,75310,0
2011-05-26,2.32,2.85,2.26,2.53,1401083,0
2011-05-27,2.55,2.61,2.43,2.47,258373,0
2011-05-31,2.55,2.66,2.46,2.55,257863,0
2011-06-01,2.52,2.55,2.43,2.45,59578,0
2011-06-02,2.43,2.47,2.33,2.37,141310,0
2011-06-03,2.34,2.39,2.32,2.34,91505,0
2011-06-06,2.29,2.32,2.25,2.28,176517,0
2011-06-07,2.29,2.31,2.25,2.26,78255,0
2011-06-08,2.26,2.35,2.23,2.28,208771,0
2011-06-09,2.28,2.31,2.24,2.29,103885,0
2011-06-10,2.3,2.33,2.19,2.25,111414,0
2011-06-13,2.25,2.28,2.19,2.25,80818,0
2011-06-14,2.27,2.29,2.22,2.25,58743,0
2011-06-15,2.2,2.24,2.15,2.16,87691,0
2011-06-16,2.18,2.19,2.12,2.17,47626,0
2011-06-17,2.2,2.24,2.15,2.17,69626,0
2011-06-20,2.19,2.19,2.13,2.16,50647,0
2011-06-21,2.16,2.23,2.16,2.18,25763,0
2011-06-22,2.18,2.21,2.15,2.17,30745,0
2011-06-23,2.13,2.15,2.08,2.14,112121,0
2011-06-24,2.12,2.16,2.09,2.12,36341,0
2011-06-27,2.11,2.19,2.05,2.19,63230,0
2011-06-28,2.18,2.21,2.12,2.19,54632,0
2011-06-29,2.18,2.21,2.14,2.19,66491,0
2011-06-30,2.19,2.23,2.16,2.2,35190,0
2011-07-01,2.21,2.21,2.14,2.15,74284,0
2011-07-05,2.19,2.25,2.15,2.19,67587,0
2011-07-06,2.21,2.23,2.18,2.23,46170,0
2011-07-07,2.25,2.25,2.19,2.23,70598,0
2011-07-08,2.2,2.25,2.17,2.25,30036,0
2011-07-11,2.23,2.24,2.17,2.2,34450,0
2011-07-12,2.15,2.2,2.13,2.17,74179,0
2011-07-13,2.15,2.22,2.1,2.13,73068,0
2011-07-14,2.14,2.15,1.96,2.05,135261,0
2011-07-15,2.06,2.06,2,2.03,42335,0
2011-07-18,2,2.03,1.96,2,44148,0
2011-07-19,2,2.09,2,2.06,66935,0
2011-07-20,2.05,2.14,2.05,2.12,58637,0
2011-07-21,2.09,2.12,1.97,2,155507,0
2011-07-22,2,2.04,1.95,2,57110,0
2011-07-25,1.99,1.99,1.65,1.88,379074,0
2011-07-26,1.88,1.97,1.86,1.91,81923,0
2011-07-27,1.9,1.95,1.75,1.76,171876,0
2011-07-28,1.8,1.85,1.7,1.75,175304,0
2011-07-29,1.71,1.84,1.69,1.84,132460,0
2011-08-01,1.86,1.9,1.71,1.89,120582,0
2011-08-02,1.87,1.95,1.85,1.91,119633,0
2011-08-03,1.95,2,1.92,1.96,127371,0
2011-08-04,1.97,1.97,1.76,1.78,181621,0
2011-08-05,1.8,1.86,1.7,1.79,108524,0
2011-08-08,1.73,1.75,1.48,1.5,237834,0
2011-08-09,1.57,1.75,1.5,1.63,155102,0
2011-08-10,1.59,1.7,1.57,1.6,156542,0
2011-08-11,1.7,1.7,1.59,1.67,70439,0
2011-08-12,1.73,1.75,1.58,1.65,68368,0
2011-08-15,1.79,1.79,1.59,1.7,176675,0
2011-08-16,1.64,1.74,1.56,1.7,235305,0
2011-08-17,1.7,1.82,1.66,1.78,180974,0
2011-08-18,1.8,1.8,1.66,1.75,103705,0
2011-08-19,1.75,1.77,1.69,1.72,117441,0
2011-08-22,1.69,1.71,1.65,1.66,186830,0
2011-08-23,1.7,1.7,1.62,1.64,223474,0
2011-08-24,1.63,1.68,1.61,1.63,63250,0
2011-08-25,1.61,1.66,1.6,1.62,58521,0
2011-08-26,1.6,1.65,1.59,1.63,100463,0
2011-08-29,1.67,1.7,1.62,1.69,71968,0
2011-08-30,1.68,1.69,1.62,1.67,71168,0
2011-08-31,1.67,1.73,1.62,1.69,117663,0
2011-09-01,1.7,1.71,1.66,1.68,13827,0
2011-09-02,1.64,1.71,1.64,1.67,39785,0
2011-09-06,1.6,1.64,1.58,1.58,73460,0
2011-09-07,1.6,1.6,1.55,1.57,149203,0
2011-09-08,1.56,1.63,1.55,1.57,143275,0
2011-09-09,1.56,1.62,1.55,1.59,230685,0
2011-09-12,1.58,1.58,1.51,1.54,47492,0
2011-09-13,1.57,1.6,1.42,1.53,293433,0
2011-09-14,1.53,1.54,1.41,1.45,240457,0
2011-09-15,1.46,1.49,1.4,1.47,242349,0
2011-09-16,1.49,1.54,1.45,1.52,94850,0
2011-09-19,1.5,1.52,1.46,1.51,68224,0
2011-09-20,1.49,1.57,1.45,1.5,169352,0
2011-09-21,1.52,1.52,1.47,1.47,93253,0
2011-09-22,1.43,1.43,1.35,1.41,334232,0
2011-09-23,1.4,1.43,1.37,1.42,32877,0
2011-09-26,1.43,1.5,1.4,1.47,65550,0
2011-09-27,1.49,1.55,1.41,1.52,99330,0
2011-09-28,1.52,1.56,1.5,1.52,106250,0
2011-09-29,1.59,1.59,1.5,1.5,211712,0
2011-09-30,1.49,1.53,1.42,1.5,78722,0
2011-10-03,1.47,1.48,1.34,1.38,119693,0
2011-10-04,1.35,1.43,1.3,1.43,115547,0
2011-10-05,1.42,1.47,1.36,1.36,24000,0
2011-10-06,1.35,1.43,1.34,1.4,187079,0
2011-10-07,1.41,1.41,1.26,1.31,107957,0
2011-10-10,1.34,1.38,1.25,1.31,134061,0
2011-10-11,1.31,1.48,1.31,1.46,261066,0
2011-10-12,1.49,1.63,1.47,1.59,169933,0
2011-10-13,1.62,1.65,1.52,1.6,129460,0
2011-10-14,1.61,1.64,1.57,1.62,35820,0
2011-10-17,1.62,1.67,1.6,1.62,38982,0
2011-10-18,1.62,1.65,1.56,1.63,61400,0
2011-10-19,1.63,1.64,1.58,1.61,5645,0
2011-10-20,1.61,1.63,1.5,1.51,148598,0
2011-10-21,1.52,1.55,1.49,1.49,83206,0
2011-10-24,1.53,1.53,1.47,1.5,64595,0
2011-10-25,1.5,1.5,1.45,1.49,68050,0
2011-10-26,1.53,1.53,1.45,1.46,65105,0
2011-10-27,1.52,1.52,1.47,1.5,170868,0
2011-10-28,1.5,1.51,1.48,1.5,113989,0
2011-10-31,1.52,1.52,1.48,1.51,35599,0
2011-11-01,1.47,1.48,1.41,1.44,113664,0
2011-11-02,1.5,1.5,1.37,1.42,394297,0
2011-11-03,1.47,1.47,1.41,1.43,56267,0
2011-11-04,1.45,1.45,1.42,1.44,27082,0
2011-11-07,1.44,1.47,1.41,1.45,12683,0
2011-11-08,1.48,1.6,1.47,1.58,227149,0
2011-11-09,1.58,1.59,1.47,1.51,290490,0
2011-11-10,1.55,1.56,1.46,1.52,44521,0
2011-11-11,1.52,1.55,1.51,1.55,26180,0
2011-11-14,1.53,1.55,1.52,1.55,50250,0
2011-11-15,1.52,1.52,1.48,1.49,21848,0
2011-11-16,1.47,1.49,1.46,1.49,42369,0
2011-11-17,1.47,1.48,1.4,1.48,58700,0
2011-11-18,1.45,1.47,1.42,1.46,55050,0
2011-11-21,1.44,1.46,1.39,1.4,56843,0
2011-11-22,1.4,1.4,1.3,1.32,180870,0
2011-11-23,1.35,1.35,1.25,1.27,114595,0
2011-11-25,1.32,1.35,1.29,1.32,47415,0
2011-11-28,1.41,1.42,1.3,1.33,134939,0
2011-11-29,1.35,1.4,1.33,1.38,260959,0
2011-11-30,1.39,1.47,1.38,1.42,91023,0
2011-12-01,1.42,1.47,1.37,1.43,66350,0
2011-12-02,1.43,1.43,1.38,1.38,36750,0
2011-12-05,1.4,1.49,1.4,1.44,111108,0
2011-12-06,1.39,1.41,1.35,1.36,117461,0
2011-12-07,1.35,1.4,1.32,1.38,60967,0
2011-12-08,1.37,1.4,1.3,1.34,68900,0
2011-12-09,1.33,1.39,1.28,1.29,89739,0
2011-12-12,1.26,1.26,1.19,1.22,131693,0
2011-12-13,1.24,1.25,1.22,1.22,199489,0
2011-12-14,1.25,1.25,1.13,1.15,378437,0
2011-12-15,1.18,1.18,1.04,1.08,345109,0
2011-12-16,1.09,1.19,1.09,1.19,45950,0
2011-12-19,1.21,1.23,1.14,1.17,58868,0
2011-12-20,1.19,1.19,1.17,1.19,53583,0
2011-12-21,1.2,1.2,1.16,1.17,25680,0
2011-12-22,1.16,1.19,1.15,1.19,73316,0
2011-12-23,1.19,1.28,1.19,1.25,68600,0
2011-12-27,1.23,1.25,1.16,1.21,46713,0
2011-12-28,1.21,1.21,1.15,1.18,26642,0
2011-12-29,1.16,1.17,1.09,1.16,91179,0
2011-12-30,1.14,1.18,1.12,1.17,113293,0
2012-01-03,1.2,1.2,1,1.07,176738,0
2012-01-04,1.07,1.1,1.06,1.1,32830,0
2012-01-05,1.11,1.17,1.08,1.16,79625,0
2012-01-06,1.14,1.17,1.12,1.15,38192,0
2012-01-09,1.15,1.15,1.11,1.14,36574,0
2012-01-10,1.13,1.14,1.11,1.11,110120,0
2012-01-11,1.12,1.12,1.08,1.08,44134,0
2012-01-12,1.12,1.13,1.08,1.1,63764,0
2012-01-13,1.09,1.13,1.08,1.09,63770,0
2012-01-17,1.12,1.12,1.08,1.1,33840,0
2012-01-18,1.12,1.13,1.09,1.11,110454,0
2012-01-19,1.12,1.13,1.09,1.13,105114,0
2012-01-20,1.13,1.13,1.09,1.1,69700,0
2012-01-23,1.1,1.12,1.08,1.09,54463,0
2012-01-24,1.1,1.1,1.08,1.08,60934,0
2012-01-25,1.08,1.1,1.08,1.08,81910,0
2012-01-26,1.09,1.12,1.06,1.12,130610,0
2012-01-27,1.13,1.16,1.08,1.16,182366,0
2012-01-30,1.18,1.32,1.17,1.32,204861,0
2012-01-31,1.31,1.37,1.3,1.31,65906,0
2012-02-01,1.32,1.32,1.25,1.29,61086,0
2012-02-02,1.28,1.3,1.25,1.29,148650,0
2012-02-03,1.32,1.32,1.24,1.31,73378,0
2012-02-06,1.33,1.42,1.28,1.39,178280,0
2012-02-07,1.4,1.44,1.36,1.44,178933,0
2012-02-08,1.41,1.46,1.4,1.4,136417,0
2012-02-09,1.4,1.5,1.4,1.44,135813,0
2012-02-10,1.5,1.5,1.39,1.43,204566,0
2012-02-13,1.43,1.49,1.42,1.42,129887,0
2012-02-14,1.45,1.45,1.4,1.43,22690,0
2012-02-15,1.42,1.45,1.4,1.41,64124,0
2012-02-16,1.45,1.52,1.44,1.52,132756,0
2012-02-17,1.55,1.56,1.46,1.46,77802,0
2012-02-21,1.47,1.52,1.47,1.51,53145,0
2012-02-22,1.5,1.5,1.41,1.5,126187,0
2012-02-23,1.6,1.62,1.51,1.55,158905,0
2012-02-24,1.56,1.56,1.47,1.48,77381,0
2012-02-27,1.5,1.51,1.45,1.49,43758,0
2012-02-28,1.49,1.55,1.46,1.49,29702,0
2012-02-29,1.5,1.54,1.47,1.49,91260,0
2012-03-01,1.48,1.55,1.46,1.5,57736,0
2012-03-02,1.5,1.51,1.42,1.43,55110,0
2012-03-05,1.38,1.42,1.35,1.37,73922,0
2012-03-06,1.38,1.41,1.37,1.4,68762,0
2012-03-07,1.32,1.34,1.12,1.2,378992,0
2012-03-08,1.15,1.25,1.15,1.21,115878,0
2012-03-09,1.23,1.28,1.23,1.25,68610,0
2012-03-12,1.25,1.25,1.18,1.21,171288,0
2012-03-13,1.22,1.32,1.21,1.32,123147,0
2012-03-14,1.29,1.33,1.29,1.31,114229,0
2012-03-15,1.32,1.32,1.26,1.3,82600,0
2012-03-16,1.29,1.3,1.26,1.27,98498,0
2012-03-19,1.28,1.34,1.28,1.33,62273,0
2012-03-20,1.31,1.34,1.2,1.23,280366,0
2012-03-21,1.25,1.45,1.25,1.45,297208,0
2012-03-22,1.39,1.49,1.39,1.46,167114,0
2012-03-23,1.43,1.45,1.35,1.41,51621,0
2012-03-26,1.38,1.5,1.38,1.46,184048,0
2012-03-27,1.49,1.73,1.48,1.65,782700,0
2012-03-28,1.65,1.69,1.51,1.65,320299,0
2012-03-29,1.63,1.77,1.62,1.7,358713,0
2012-03-30,1.68,1.749,1.65,1.68,122892,0
2012-04-02,1.68,1.84,1.67,1.78,515534,0
2012-04-03,1.8,1.9,1.7,1.75,446795,0
2012-04-04,1.79,1.79,1.65,1.7,101538,0
2012-04-05,1.7,1.7,1.63,1.66,111766,0
2012-04-09,1.65,1.69,1.55,1.62,203167,0
2012-04-10,1.59,1.6,1.52,1.54,104984,0
2012-04-11,1.56,1.63,1.56,1.6,65070,0
2012-04-12,1.61,1.69,1.61,1.65,74928,0
2012-04-13,1.67,1.67,1.59,1.63,32492,0
2012-04-16,1.6,1.63,1.5,1.57,101734,0
2012-04-17,1.55,1.64,1.55,1.6,85745,0
2012-04-18,1.62,1.64,1.61,1.63,25300,0
2012-04-19,1.6,1.65,1.6,1.65,39494,0
2012-04-20,1.63,1.65,1.6,1.62,43900,0
2012-04-23,1.61,1.64,1.5,1.58,25934,0
2012-04-24,1.56,1.61,1.55,1.59,37000,0
2012-04-25,1.59,1.62,1.54,1.6,31420,0
2012-04-26,1.56,1.62,1.55,1.62,77500,0
2012-04-27,1.6,1.62,1.57,1.62,13500,0
2012-04-30,1.61,1.72,1.61,1.67,267855,0
2012-05-01,1.64,1.76,1.64,1.76,174998,0
2012-05-02,1.77,1.78,1.71,1.78,46552,0
2012-05-03,1.76,1.76,1.66,1.69,51278,0
2012-05-04,1.66,1.69,1.55,1.59,47564,0
2012-05-07,1.54,1.59,1.52,1.57,53907,0
2012-05-08,1.6,1.6,1.45,1.5,133586,0
2012-05-09,1.5,1.5,1.42,1.45,61848,0
2012-05-10,1.45,1.5,1.43,1.5,55110,0
2012-05-11,1.5,1.52,1.47,1.5,13200,0
2012-05-14,1.45,1.53,1.45,1.53,70048,0
2012-05-15,1.61,1.73,1.56,1.59,249986,0
2012-05-16,1.6,1.65,1.59,1.64,137492,0
2012-05-17,1.68,1.68,1.55,1.58,139773,0
2012-05-18,1.63,1.64,1.55,1.61,61665,0
2012-05-21,1.63,1.64,1.56,1.63,46037,0
2012-05-22,1.6,1.64,1.55,1.59,66400,0
2012-05-23,1.5,1.58,1.5,1.57,112049,0
2012-05-24,1.55,1.59,1.51,1.53,75928,0
2012-05-25,1.55,1.68,1.55,1.64,112203,0
2012-05-29,1.65,1.8,1.65,1.76,264726,0
2012-05-30,1.75,1.79,1.68,1.68,98375,0
2012-05-31,1.72,1.72,1.59,1.6,76107,0
2012-06-01,1.6,1.63,1.53,1.62,60849,0
2012-06-04,1.61,1.64,1.58,1.63,60082,0
2012-06-05,1.56,1.59,1.52,1.56,108522,0
2012-06-06,1.58,1.64,1.56,1.63,52235,0
2012-06-07,1.63,1.65,1.49,1.52,156993,0
2012-06-08,1.58,1.58,1.43,1.46,108342,0
2012-06-11,1.42,1.49,1.35,1.44,221148,0
2012-06-12,1.45,1.51,1.4,1.47,65246,0
2012-06-13,1.48,1.49,1.45,1.48,30871,0
2012-06-14,1.48,1.5,1.4,1.42,52927,0
2012-06-15,1.45,1.45,1.35,1.36,65365,0
2012-06-18,1.38,1.42,1.38,1.39,9452,0
2012-06-19,1.4,1.43,1.35,1.42,37218,0
2012-06-20,1.41,1.42,1.38,1.4,52540,0
2012-06-21,1.39,1.39,1.3,1.34,55830,0
2012-06-22,1.33,1.4,1.33,1.37,14750,0
2012-06-25,1.37,1.47,1.34,1.4,130369,0
2012-06-26,1.42,1.5,1.42,1.5,65332,0
2012-06-27,1.52,1.53,1.45,1.51,27701,0
2012-06-28,1.49,1.54,1.47,1.54,15340,0
2012-06-29,1.54,1.54,1.5,1.53,33964,0
2012-07-02,1.52,1.59,1.5,1.55,65829,0
2012-07-03,1.52,1.56,1.52,1.55,13465,0
2012-07-05,1.49,1.5,1.44,1.44,60161,0
2012-07-06,1.42,1.48,1.39,1.39,80057,0
2012-07-09,1.35,1.4,1.34,1.34,36336,0
2012-07-10,1.4,1.4,1.35,1.38,30840,0
2012-07-11,1.35,1.37,1.32,1.32,90305,0
2012-07-12,1.3,1.32,1.25,1.26,85040,0
2012-07-13,1.27,1.35,1.27,1.33,34450,0
2012-07-16,1.35,1.4,1.32,1.4,36300,0
2012-07-17,1.39,1.45,1.382,1.4,80010,0
2012-07-18,1.39,1.42,1.36,1.38,49498,0
2012-07-19,1.38,1.4,1.33,1.38,54724,0
2012-07-20,1.37,1.39,1.35,1.39,7175,0
2012-07-23,1.36,1.42,1.36,1.39,51501,0
2012-07-24,1.38,1.41,1.3201,1.39,43847,0
2012-07-25,1.4,1.41,1.36,1.38,20850,0
2012-07-26,1.42,1.42,1.35,1.4,18000,0
2012-07-27,1.39,1.501,1.35,1.48,357036,0
2012-07-30,1.48,1.55,1.44,1.53,168543,0
2012-07-31,1.53,1.55,1.46,1.54,94890,0
2012-08-01,1.58,1.69,1.5,1.69,248379,0
2012-08-02,1.63,1.68,1.6,1.64,99203,0
2012-08-03,1.65,1.67,1.61,1.65,141714,0
2012-08-06,1.65,1.65,1.53,1.57,88186,0
2012-08-07,1.55,1.57,1.52,1.555,57476,0
2012-08-08,1.56,1.56,1.5,1.56,28797,0
2012-08-09,1.55,1.55,1.47,1.5,24400,0
2012-08-10,1.52,1.52,1.44,1.49,31546,0
2012-08-13,1.46,1.48,1.39,1.4,89732,0
2012-08-14,1.44,1.48,1.38,1.42,20434,0
2012-08-15,1.46,1.4601,1.35,1.388,69760,0
2012-08-16,1.49,1.49,1.35,1.39,31700,0
2012-08-17,1.39,1.43,1.35,1.35,30455,0
2012-08-20,1.35,1.38,1.3,1.36,48338,0
2012-08-21,1.4,1.4111,1.26,1.28,86581,0
2012-08-22,1.26,1.35,1.25,1.31,51309,0
2012-08-23,1.33,1.37,1.25,1.28,39775,0
2012-08-24,1.3,1.36,1.27,1.34,76408,0
2012-08-27,1.31,1.36,1.28,1.29,22681,0
2012-08-28,1.3,1.34,1.2736,1.33,24930,0
2012-08-29,1.36,1.37,1.3001,1.35,19127,0
2012-08-30,1.25,1.26,1.1,1.18,201555,0
2012-08-31,1.2,1.2,1.1,1.18,70870,0
2012-09-04,1.12,1.25,1.12,1.14,98787,0
2012-09-05,1.12,1.17,1.04,1.11,130418,0
2012-09-06,1.12,1.12,1.04,1.09,60110,0
2012-09-07,1.08,1.11,1.01,1.11,77033,0
2012-09-10,1.13,1.15,1.05,1.14,64380,0
2012-09-11,1.13,1.13,1.05,1.09,70180,0
2012-09-12,1.06,1.09,1,1.04,157553,0
2012-09-13,1.05,1.06,1.02,1.05,43650,0
2012-09-14,1.08,1.08,1.03,1.06,27545,0
2012-09-17,1.07,1.07,1,1.03,108200,0
2012-09-18,1.02,1.12,1.02,1.08,43293,0
2012-09-19,1.03,1.09,1.01,1.04,107261,0
2012-09-20,1.01,1.08,0.99,1.03,167080,0
2012-09-21,1.02,1.02,0.94,0.96,126259,0
2012-09-24,0.93,0.96,0.92,0.96,110463,0
2012-09-25,0.94,1.01,0.94,1.01,114324,0
2012-09-26,1.01,1.05,0.98,1.05,45039,0
2012-09-27,1.04,1.1,1.03,1.09,144771,0
2012-09-28,1.1,1.13,1.05,1.11,88144,0
2012-10-01,1.11,1.19,1.09,1.16,38450,0
2012-10-02,1.13,1.19,1.12,1.17,47470,0
2012-10-03,1.18,1.2,1.09,1.18,55400,0
2012-10-04,1.19,1.21,1.15,1.19,47220,0
2012-10-05,1.2,1.22,1.18,1.1999,35990,0
2012-10-08,1.19,1.2,1.13,1.18,18750,0
2012-10-09,1.22,1.23,1.07,1.15,154906,0
2012-10-10,1.12,1.14,1.07,1.12,45890,0
2012-10-11,1.12,1.17,1.11,1.15,45400,0
2012-10-12,1.16,1.17,1.13,1.15,44262,0
2012-10-15,1.17,1.18,1.14,1.17,72958,0
2012-10-16,1.15,1.23,1.15,1.22,116143,0
2012-10-17,1.19,1.23,1.15,1.22,39724,0
2012-10-18,1.23,1.23,1.1392,1.18,19854,0
2012-10-19,1.21,1.23,1.1702,1.21,6125,0
2012-10-22,1.19,1.2,1.13,1.16,77565,0
2012-10-23,1.1472,1.1472,1.1,1.14,34980,0
2012-10-24,1.12,1.14,1.05,1.09,48794,0
2012-10-25,1.07,1.09,1.05,1.08,18684,0
2012-10-26,1.05,1.1,1.05,1.1,44946,0
2012-10-31,1.13,1.13,1.07,1.12,42718,0
2012-11-01,1.13,1.19,1.13,1.19,36861,0
2012-11-02,1.16,1.19,1.15,1.19,19000,0
2012-11-05,1.16,1.3,1.16,1.3,114779,0
2012-11-06,1.3,1.3,1.2505,1.3,54127,0
2012-11-07,1.25,1.28,1.21,1.26,51950,0
2012-11-08,1.28,1.29,1.25,1.27,43305,0
2012-11-09,1.29,1.33,1.25,1.33,79093,0
2012-11-12,1.33,1.36,1.3201,1.35,61675,0
2012-11-13,1.34,1.35,1.3,1.34,24252,0
2012-11-14,1.33,1.33,1.16,1.27,61705,0
2012-11-15,1.27,1.28,1.15,1.25,35800,0
2012-11-16,1.24,1.26,1.17,1.24,18200,0
2012-11-19,1.26,1.26,1.19,1.25,26263,0
2012-11-20,1.25,1.3,1.2028,1.27,13935,0
2012-11-21,1.26,1.34,1.26,1.29,113366,0
2012-11-23,1.3,1.33,1.27,1.33,5975,0
2012-11-26,1.3,1.35,1.3,1.35,26150,0
2012-11-27,1.35,1.4,1.33,1.38,78363,0
2012-11-28,1.38,1.45,1.36,1.43,68267,0
2012-11-29,1.48,1.48,1.37,1.42,69537,0
2012-11-30,1.43,1.45,1.34,1.44,76666,0
2012-12-03,1.48,1.49,1.39,1.42,94086,0
2012-12-04,1.39,1.44,1.34,1.39,89050,0
2012-12-05,1.4,1.4,1.35,1.37,28419,0
2012-12-06,1.4,1.4,1.24,1.33,100883,0
2012-12-07,1.33,1.33,1.26,1.28,148389,0
2012-12-10,1.27,1.33,1.25,1.33,56243,0
2012-12-11,1.3,1.34,1.25,1.32,35480,0
2012-12-12,1.33,1.33,1.28,1.32,34260,0
2012-12-13,1.33,1.33,1.24,1.31,16256,0
2012-12-14,1.3,1.34,1.24,1.32,83700,0
2012-12-17,1.3,1.33,1.271,1.33,22350,0
2012-12-18,1.31,1.33,1.27,1.29,49676,0
2012-12-19,1.3,1.33,1.24,1.29,20921,0
2012-12-20,1.26,1.33,1.26,1.33,33654,0
2012-12-21,1.31,1.33,1.3,1.33,12000,0
2012-12-24,1.3,1.37,1.27,1.37,82058,0
2012-12-26,1.38,1.4,1.31,1.39,98440,0
2012-12-27,1.4,1.4,1.31,1.35,75196,0
2012-12-28,1.26,1.37,1.25,1.37,74750,0
2012-12-31,1.37,1.44,1.29,1.44,131450,0
2013-01-02,1.33,1.47,1.33,1.44,82859,0
2013-01-03,1.45,1.45,1.41,1.44,22250,0
2013-01-04,1.43,1.43,1.35,1.4,62855,0
2013-01-07,1.4,1.4,1.34,1.39,53196,0
2013-01-08,1.4,1.42,1.38,1.41,80851,0
2013-01-09,1.42,1.45,1.4,1.44,28115,0
2013-01-10,1.43,1.52,1.4,1.47,162979,0
2013-01-11,1.54,1.55,1.4801,1.55,123722,0
2013-01-14,1.5301,1.57,1.4501,1.56,67980,0
2013-01-15,1.51,1.55,1.46,1.54,68701,0
2013-01-16,1.52,1.55,1.5,1.53,34708,0
2013-01-17,1.54,1.54,1.44,1.47,77488,0
2013-01-18,1.5,1.5,1.43,1.46,60961,0
2013-01-22,1.43,1.5,1.38,1.41,130786,0
2013-01-23,1.4,1.45,1.37,1.41,45336,0
2013-01-24,1.38,1.41,1.34,1.39,60972,0
2013-01-25,1.36,1.4,1.31,1.35,153618,0
2013-01-28,1.32,1.35,1.26,1.3,93596,0
2013-01-29,1.31,1.33,1.27,1.3,101385,0
2013-01-30,1.3,1.3,1.25,1.3,66850,0
2013-01-31,1.27,1.28,1.22,1.28,110339,0
2013-02-01,1.25,1.33,1.25,1.3,44672,0
2013-02-04,1.3,1.34,1.25,1.28,38750,0
2013-02-05,1.28,1.29,1.23,1.28,79920,0
2013-02-06,1.29,1.43,1.24,1.41,411369,0
2013-02-07,1.35,1.38,1.31,1.34,71989,0
2013-02-08,1.32,1.35,1.3,1.33,27471,0
2013-02-11,1.39,1.39,1.2935,1.36,27161,0
2013-02-12,1.34,1.35,1.29,1.33,37975,0
2013-02-13,1.32,1.33,1.29,1.3,22180,0
2013-02-14,1.32,1.32,1.23,1.31,89290,0
2013-02-15,1.27,1.3,1.23,1.29,29230,0
2013-02-19,1.3,1.3,1.25,1.27,21079,0
2013-02-20,1.25,1.28,1.2,1.22,122756,0
2013-02-21,1.21,1.22,1.15,1.22,44502,0
2013-02-22,1.21,1.21,1.12,1.19,38580,0
2013-02-25,1.16,1.21,1.12,1.15,92213,0
2013-02-26,1.17,1.18,1.1,1.12,52016,0
2013-02-27,1.11,1.15,1.05,1.13,150951,0
2013-02-28,1.13,1.17,1.12,1.15,27920,0
2013-03-01,1.14,1.16,1.1,1.15,19500,0
2013-03-04,1.11,1.14,1.07,1.14,41085,0
2013-03-05,1.11,1.15,1.03,1.08,64848,0
2013-03-06,1.07,1.0885,0.99,1.05,149545,0
2013-03-07,1.07,1.08,1.02,1.06,30291,0
2013-03-08,1.07,1.071,0.9361,1.03,273257,0
2013-03-11,1.0392,1.09,1.0001,1.09,127043,0
2013-03-12,1.1,1.18,1.0301,1.13,303374,0
2013-03-13,1.16,1.27,1.15,1.25,547300,0
2013-03-14,1.29,1.29,1.17,1.2,295617,0
2013-03-15,1.22,1.22,1.11,1.16,121867,0
2013-03-18,1.14,1.19,1.09,1.13,77530,0
2013-03-19,1.1,1.13,1.03,1.08,130122,0
2013-03-20,1.05,1.06,0.97,1.06,300204,0
2013-03-21,1.04,1.07,0.9799,0.998,106934,0
2013-03-22,0.96,0.99,0.88,0.88,628745,0
2013-03-25,0.8838,0.9,0.8,0.866,363837,0
2013-03-26,0.9,0.9,0.87,0.9,100028,0
2013-03-27,0.92,0.9499,0.8404,0.938,186097,0
2013-03-28,0.93,0.9401,0.92,0.9386,82343,0
2013-04-01,0.95,0.978,0.9,0.928,51300,0
2013-04-02,0.93,0.9789,0.92,0.95,61968,0
2013-04-03,0.94,0.96,0.9,0.93,39572,0
2013-04-04,0.93,0.93,0.87,0.89,65741,0
2013-04-05,0.88,0.89,0.824,0.86,104976,0
2013-04-08,0.87,0.87,0.82,0.86,79450,0
2013-04-09,0.84,0.86,0.84,0.855,74495,0
2013-04-10,0.86,0.89,0.86,0.88,29480,0
2013-04-11,0.89,0.93,0.87,0.8999,20692,0
2013-04-12,0.928,0.928,0.88,0.91,42936,0
2013-04-15,0.9,0.918,0.87,0.888,25762,0
2013-04-16,0.8901,0.928,0.86,0.8979,11027,0
2013-04-17,0.9,0.9,0.86,0.9,35886,0
2013-04-18,0.9,0.9,0.8722,0.9,45700,0
2013-04-19,0.91,0.91,0.86,0.9,54157,0
2013-04-22,0.91,0.92,0.87,0.88,48552,0
2013-04-23,0.88,0.9,0.87,0.9,23077,0
2013-04-24,0.9,0.9,0.86,0.888,80350,0
2013-04-25,0.87,0.9,0.84,0.8582,118075,0
2013-04-26,0.8585,0.86,0.83,0.848,43198,0
2013-04-29,0.888,0.89,0.86,0.886,47475,0
2013-04-30,0.87,1.07,0.87,1.06,701672,0
2013-05-01,1.08,1.08,1,1.05,234412,0
2013-05-02,1.03,1.15,1.03,1.13,432949,0
2013-05-03,1.14,1.15,1.09,1.12,77960,0
2013-05-06,1.15,1.16,1.05,1.1,199969,0
2013-05-07,1.1,1.11,1.06,1.08,104854,0
2013-05-08,1.07,1.1,1.02,1.1,80070,0
2013-05-09,1.12,1.12,1.051,1.09,17812,0
2013-05-10,1.12,1.12,1.02,1.07,31595,0
2013-05-13,1.1,1.14,1.01,1.12,163839,0
2013-05-14,1.12,1.16,1.09,1.14,71360,0
2013-05-15,1.17,1.17,1.09,1.16,171344,0
2013-05-16,1.14,1.19,1.11,1.15,114935,0
2013-05-17,1.15,1.18,1.07,1.18,87620,0
2013-05-20,1.2,1.24,1.16,1.18,108833,0
2013-05-21,1.19,1.21,1.18,1.2,22650,0
2013-05-22,1.22,1.23,1.16,1.2,36085,0
2013-05-23,1.18,1.2,1.15,1.2,58587,0
2013-05-24,1.18,1.19,1.16,1.18,39550,0
2013-05-28,1.17,1.2,1.05,1.08,191265,0
2013-05-29,1.08,1.15,1.08,1.13,28740,0
2013-05-30,1.12,1.13,1.07,1.1,36656,0
2013-05-31,1.14,1.14,1.04,1.12,41386,0
2013-06-03,1.14,1.14,1.02,1.07,33667,0
2013-06-04,1.07,1.07,1.01,1.04,25035,0
2013-06-05,1.04,1.041,0.9701,1,87783,0
2013-06-06,0.95,1.049,0.9099,1.04,288690,0
2013-06-07,1,1.072,0.99,1.05,44941,0
2013-06-10,1.0308,1.13,1.0308,1.13,106526,0
2013-06-11,1.12,1.16,1.11,1.15,48943,0
2013-06-12,1.18,1.18,1.14,1.15,33078,0
2013-06-13,1.14,1.16,1.13,1.16,27063,0
2013-06-14,1.15,1.15,1.1099,1.13,22400,0
2013-06-17,1.1,1.18,1.1,1.18,16024,0
2013-06-18,1.16,1.2,1.15,1.2,95400,0
2013-06-19,1.19,1.25,1.18,1.24,89960,0
2013-06-20,1.2,1.58,1.2,1.52,1887314,0
2013-06-21,1.5,1.56,1.39,1.5,404574,0
2013-06-24,1.33,1.459,1.3,1.34,181973,0
2013-06-25,1.3,1.39,1.25,1.39,181170,0
2013-06-26,1.31,1.4299,1.31,1.39,150069,0
2013-06-27,1.4,1.44,1.35,1.42,164756,0
2013-06-28,1.4,1.47,1.4,1.46,72948,0
2013-07-01,1.48,1.48,1.361,1.43,110195,0
2013-07-02,1.38,1.47,1.36,1.43,100347,0
2013-07-03,1.39,1.44,1.38,1.4399,79759,0
2013-07-05,1.37,1.449,1.37,1.4,47730,0
2013-07-08,1.36,1.422,1.36,1.41,58836,0
2013-07-09,1.37,1.45,1.37,1.43,60627,0
2013-07-10,1.4,1.48,1.4,1.47,60859,0
2013-07-11,1.48,1.49,1.431,1.49,45942,0
2013-07-12,1.44,1.5,1.44,1.46,82763,0
2013-07-15,1.48,1.62,1.47,1.57,499513,0
2013-07-16,1.55,1.57,1.5,1.54,178688,0
2013-07-17,1.51,1.69,1.51,1.65,418837,0
2013-07-18,1.65,1.74,1.56,1.62,379298,0
2013-07-19,1.59,1.61,1.56,1.6,67270,0
2013-07-22,1.59,1.63,1.57,1.57,73408,0
2013-07-23,1.54,1.62,1.54,1.59,46043,0
2013-07-24,1.54,1.65,1.54,1.58,37705,0
2013-07-25,1.57,1.61,1.57,1.6,47600,0
2013-07-26,1.56,1.7,1.56,1.7,144250,0
2013-07-29,1.68,1.7399,1.65,1.72,72693,0
2013-07-30,1.7,1.73,1.7,1.72,47161,0
2013-07-31,1.7,1.73,1.69,1.73,52042,0
2013-08-01,1.69,1.73,1.68,1.71,69800,0
2013-08-02,1.61,1.72,1.61,1.71,51817,0
2013-08-05,1.69,1.85,1.69,1.82,747237,0
2013-08-06,1.75,1.82,1.71,1.81,199539,0
2013-08-07,1.79,1.8,1.76,1.79,75504,0
2013-08-08,1.78,1.8,1.78,1.79,100416,0
2013-08-09,1.78,1.9,1.78,1.84,218746,0
2013-08-12,1.88,1.95,1.85,1.9,260260,0
2013-08-13,1.93,1.98,1.9,1.95,277113,0
2013-08-14,1.96,1.97,1.87,1.89,415593,0
2013-08-15,1.79,1.845,1.76,1.76,211680,0
2013-08-16,1.75,1.79,1.75,1.78,169591,0
2013-08-19,1.75,1.79,1.53,1.57,440504,0
2013-08-20,1.56,1.57,1.52,1.53,172647,0
2013-08-21,1.51,1.55,1.42,1.44,275401,0
2013-08-22,1.45,1.47,1.31,1.47,84944,0
2013-08-23,1.45,1.47,1.41,1.43,109406,0
2013-08-26,1.43,1.43,1.36,1.41,108989,0
2013-08-27,1.38,1.48,1.3401,1.45,130319,0
2013-08-28,1.52,1.84,1.4299,1.82,839067,0
2013-08-29,1.79,1.88,1.7,1.75,203541,0
2013-08-30,1.81,1.81,1.7,1.76,55884,0
2013-09-03,1.8,1.84,1.74,1.75,238341,0
2013-09-04,1.78,1.78,1.65,1.74,97399,0
2013-09-05,1.73,1.77,1.7,1.76,104394,0
2013-09-06,1.76,1.78,1.73,1.76,75872,0
2013-09-09,1.77,1.77,1.68,1.7,146133,0
2013-09-10,1.74,1.82,1.7,1.71,263302,0
2013-09-11,1.72,1.72,1.65,1.68,109065,0
2013-09-12,1.66,1.68,1.56,1.6,96752,0
2013-09-13,1.58,1.64,1.55,1.63,38039,0
2013-09-16,1.63,1.68,1.579,1.66,55925,0
2013-09-17,1.65,1.69,1.63,1.66,116066,0
2013-09-18,1.65,1.7,1.63,1.7,64824,0
2013-09-19,1.68,1.74,1.66,1.68,57217,0
2013-09-20,1.66,1.68,1.64,1.65,40024,0
2013-09-23,1.57,1.67,1.57,1.63,44351,0
2013-09-24,1.63,1.65,1.619,1.65,50518,0
2013-09-25,1.64,1.65,1.62,1.64,35400,0
2013-09-26,1.63,1.65,1.6,1.63,57795,0
2013-09-27,1.64,1.69,1.58,1.58,142800,0
2013-09-30,1.58,1.6,1.55,1.58,53400,0
2013-10-01,1.59,1.63,1.58,1.63,26600,0
2013-10-02,1.61,1.65,1.59,1.65,29200,0
2013-10-03,1.66,1.66,1.61,1.64,30619,0
2013-10-04,1.63,1.63,1.61,1.62,17250,0
2013-10-07,1.62,1.62,1.55,1.59,63000,0
2013-10-08,1.56,1.6,1.54,1.56,44000,0
2013-10-09,1.56,1.57,1.5,1.52,21000,0
2013-10-10,1.55,1.55,1.51,1.54,47400,0
2013-10-11,1.57,1.59,1.55,1.56,30700,0
2013-10-14,1.55,1.56,1.55,1.55,47400,0
2013-10-15,1.52,1.55,1.48,1.48,53800,0
2013-10-16,1.51,1.55,1.5,1.53,141500,0
2013-10-17,1.55,1.72,1.55,1.7,656300,0
2013-10-18,1.67,1.8,1.65,1.8,206900,0
2013-10-21,1.85,1.86,1.75,1.84,172600,0
2013-10-22,1.81,1.85,1.75,1.76,57300,0
2013-10-23,1.75,1.75,1.69,1.74,47700,0
2013-10-24,1.73,1.8,1.69,1.77,122200,0
2013-10-25,1.75,1.8,1.75,1.77,92400,0
2013-10-28,1.76,1.79,1.74,1.75,155100,0
2013-10-29,1.74,1.76,1.73,1.75,82300,0
2013-10-30,1.75,1.75,1.67,1.7,92700,0
2013-10-31,1.7,1.72,1.65,1.68,73702,0
2013-11-01,1.71,1.76,1.68,1.74,74100,0
2013-11-04,1.75,1.75,1.69,1.71,97500,0
2013-11-05,1.8,1.88,1.76,1.8,750900,0
2013-11-06,1.83,1.83,1.73,1.75,188580,0
2013-11-07,1.78,1.78,1.7,1.73,90300,0
2013-11-08,1.73,1.77,1.6999,1.75,67202,0
2013-11-11,1.81,1.81,1.73,1.8,70200,0
2013-11-12,1.81,2.43,1.8,2.22,2706690,0
2013-11-13,2.23,2.43,2.11,2.17,1021600,0
2013-11-14,2.25,2.64,2.18,2.63,1251200,0
2013-11-15,2.64,2.93,2.63,2.87,2336807,0
2013-11-18,3.06,3.5,2.95,3.23,4862300,0
2013-11-19,3.23,3.3,2.94,3.04,1567300,0
2013-11-20,3,3.03,2.7,2.91,904900,0
2013-11-21,3.04,3.58,2.96,3.39,2227000,0
2013-11-22,3.56,3.7,3.27,3.43,1593900,0
2013-11-25,3.5,3.5,3.17,3.21,863038,0
2013-11-26,3.4,3.41,3.1,3.21,797500,0
2013-11-27,3.22,3.29,2.86,2.89,995600,0
2013-11-29,2.86,3.221,2.75,3.21,738492,0
2013-12-02,3.15,3.2,3.01,3.08,404613,0
2013-12-03,3.03,3.14,2.97,3.08,355500,0
2013-12-04,3.04,3.13,2.98,3.11,421300,0
2013-12-05,3.08,3.18,2.95,2.99,415700,0
2013-12-06,3,3.26,2.92,3.23,871700,0
2013-12-09,3.27,3.27,2.99,3.01,390500,0
2013-12-10,2.97,3.31,2.9,3.05,1321100,0
2013-12-11,3.07,3.16,3.05,3.09,276690,0
2013-12-12,3.06,3.14,2.93,2.94,389600,0
2013-12-13,2.97,3.04,2.93,3.01,171500,0
2013-12-16,3.05,3.19,2.94,2.97,279400,0
2013-12-17,3,3.37,3,3.15,1766800,0
2013-12-18,3.13,3.3,3.07,3.23,378372,0
2013-12-19,3.26,3.44,3.14,3.15,678818,0
2013-12-20,3.25,3.55,3.22,3.48,1210600,0
2013-12-23,3.6,3.73,3.45,3.69,1052600,0
2013-12-24,3.67,3.68,3.3801,3.41,380253,0
2013-12-26,3.45,3.5,3.31,3.47,510000,0
2013-12-27,3.49,3.52,3.33,3.37,266538,0
2013-12-30,3.35,3.36,3.15,3.18,393100,0
2013-12-31,3.17,3.33,3.14,3.27,209800,0
2014-01-02,3.25,3.2701,3.02,3.1,505663,0
2014-01-03,3.11,3.18,3.08,3.1,168324,0
2014-01-06,3.12,3.18,3,3.13,397595,0
2014-01-07,3.15,3.39,3.15,3.31,589100,0
2014-01-08,3.32,3.55,3.32,3.39,341400,0
2014-01-09,3.44,3.72,3.41,3.54,738700,0
2014-01-10,3.59,3.61,3.3,3.41,546725,0
2014-01-13,3.46,3.5,3.25,3.27,445800,0
2014-01-14,3.49,3.7,3.33,3.67,1024050,0
2014-01-15,3.78,4.37,3.78,3.97,4406600,0
2014-01-16,4,4.07,3.66,4.07,1121500,0
2014-01-17,4.29,4.29,3.9,3.91,1028100,0
2014-01-21,3.99,4.0581,3.7,3.95,837519,0
2014-01-22,3.94,4.2,3.87,4.16,628200,0
2014-01-23,4.33,4.38,4.03,4.09,896200,0
2014-01-24,4.05,4.07,3.81,3.84,535100,0
2014-01-27,3.85,3.9,3.23,3.58,1171900,0
2014-01-28,3.54,3.69,3.45,3.47,348100,0
2014-01-29,3.39,3.55,3.3,3.34,486319,0
2014-01-30,3.34,3.4831,2.88,2.92,2025851,0
2014-01-31,2.94,3.15,2.91,3.04,781300,0
2014-02-03,2.97,3.03,2.84,2.89,699670,0
2014-02-04,2.95,3.09,2.903,2.94,639112,0
2014-02-05,3.0699,3.0699,2.88,3.01,448139,0
2014-02-06,3.15,3.35,3.03,3.06,1035781,0
2014-02-07,3.08,3.1,2.95,3.06,387275,0
2014-02-10,3,3.15,3,3.08,188894,0
2014-02-11,3.07,3.1,2.96,2.99,298330,0
2014-02-12,3,3.05,2.96,2.97,202443,0
2014-02-13,2.96,3.03,2.87,2.88,295319,0
2014-02-14,2.89,2.94,2.68,2.82,503129,0
2014-02-18,2.84,2.89,2.7601,2.81,309719,0
2014-02-19,2.78,2.86,2.76,2.78,210316,0
2014-02-20,2.92,3.27,2.85,3.18,934442,0
2014-02-21,3.18,3.34,3.06,3.08,371203,0
2014-02-24,3.17,3.19,3.043,3.09,204010,0
2014-02-25,3.11,3.13,3.04,3.1,134756,0
2014-02-26,3.18,3.45,3.15,3.31,533676,0
2014-02-27,3.29,3.32,3.19,3.29,185831,0
2014-02-28,3.28,3.31,3.1101,3.2,156871,0
2014-03-03,3.24,3.241,3.07,3.12,183150,0
2014-03-04,3.15,3.25,3.15,3.21,148931,0
2014-03-05,3.17,3.3,3.15,3.29,125910,0
2014-03-06,3.17,3.26,3.07,3.14,209400,0
2014-03-07,3.13,3.232,3.1,3.2,206761,0
2014-03-10,3.16,3.2,3.11,3.12,113507,0
2014-03-11,3.13,3.21,2.84,2.88,304118,0
2014-03-12,2.9,3.04,2.9,3.03,207746,0
2014-03-13,3.05,3.13,3.001,3.08,198386,0
2014-03-14,3.05,3.13,3.023,3.11,93810,0
2014-03-17,3.1,3.13,3,3.05,192010,0
2014-03-18,3.04,3.13,3,3.04,144089,0
2014-03-19,3.05,3.1,2.94,3.09,287981,0
2014-03-20,3.09,3.14,2.97,2.98,161434,0
2014-03-21,3,3.06,2.96,2.99,107339,0
2014-03-24,2.98,2.98,2.831,2.89,121349,0
2014-03-25,2.9,3.09,2.9,3.01,164412,0
2014-03-26,3.06,3.11,2.95,3.01,284400,0
2014-03-27,2.97,3.1,2.55,2.67,1042078,0
2014-03-28,2.72,2.8,2.56,2.64,387931,0
2014-03-31,2.65,2.66,2.57,2.57,229404,0
2014-04-01,2.6,2.76,2.56,2.7,301493,0
2014-04-02,2.7,2.7,2.6,2.66,283329,0
2014-04-03,2.6565,2.6901,2.56,2.56,136721,0
2014-04-04,2.57,2.575,2.22,2.23,1283174,0
2014-04-07,2.21,2.33,2.1601,2.3,340145,0
2014-04-08,2.28,2.32,2.26,2.3,183939,0
2014-04-09,2.3,2.33,2.28,2.3,84020,0
2014-04-10,2.3,2.38,2.24,2.25,123565,0
2014-04-11,2.21,2.32,2.13,2.27,331229,0
2014-04-14,2.28,2.28,2.2,2.2,143889,0
2014-04-15,2.24,2.33,2.17,2.2,137889,0
2014-04-16,2.24,2.3,2.2102,2.3,139639,0
2014-04-17,2.3,2.33,2.23,2.31,43413,0
2014-04-21,2.27,2.4399,2.253,2.41,171332,0
2014-04-22,2.39,2.5,2.38,2.5,96352,0
2014-04-23,2.54,2.63,2.47,2.55,128925,0
2014-04-24,2.58,2.58,2.5,2.5,104463,0
2014-04-25,2.5,2.5117,2.39,2.44,109441,0
2014-04-28,2.47,2.5184,2.36,2.37,170568,0
2014-04-29,2.37,2.39,2.2,2.25,121989,0
2014-04-30,2.27,2.32,2.24,2.3,56973,0
2014-05-01,2.3,2.39,2.26,2.32,93949,0
2014-05-02,2.33,2.4,2.3,2.37,85172,0
2014-05-05,2.36,2.42,2.34,2.4,48962,0
2014-05-06,2.38,2.58,2.38,2.5,132600,0
2014-05-07,2.45,2.4993,2.32,2.38,159851,0
2014-05-08,2.36,2.38,2.2803,2.3,104320,0
2014-05-09,2.27,2.33,2.24,2.3,76833,0
2014-05-12,2.35,2.42,2.34,2.4,77364,0
2014-05-13,2.42,2.4245,2.27,2.3,58648,0
2014-05-14,2.33,2.55,2.26,2.49,236574,0
2014-05-15,2.5,2.52,2.31,2.34,127534,0
2014-05-16,2.31,2.33,2.25,2.27,43139,0
2014-05-19,2.23,2.31,2.15,2.17,206111,0
2014-05-20,2.14,2.1799,2.0701,2.11,151158,0
2014-05-21,2.13,2.18,2.07,2.16,157161,0
2014-05-22,2.1704,2.3,2.1704,2.26,90474,0
2014-05-23,2.23,2.3197,2.22,2.28,55836,0
2014-05-27,2.29,2.47,2.29,2.45,465024,0
2014-05-28,2.48,2.48,2.37,2.4,26880,0
2014-05-29,2.38,2.49,2.38,2.46,59028,0
2014-05-30,2.49,2.49,2.3501,2.39,57945,0
2014-06-02,2.39,2.4,2.3,2.3899,32163,0
2014-06-03,2.4,2.4,2.35,2.36,37732,0
2014-06-04,2.38,2.38,2.25,2.28,91665,0
2014-06-05,2.3,2.43,2.25,2.42,131795,0
2014-06-06,2.43,2.47,2.32,2.42,128416,0
2014-06-09,2.46,2.58,2.4,2.49,109071,0
2014-06-10,2.51,2.58,2.46,2.5,110600,0
2014-06-11,2.48,2.59,2.48,2.55,55474,0
2014-06-12,2.52,2.58,2.5,2.57,22610,0
2014-06-13,2.63,2.7,2.61,2.69,122148,0
2014-06-16,2.72,2.74,2.57,2.71,133527,0
2014-06-17,2.66,2.82,2.66,2.77,116830,0
2014-06-18,2.77,2.8,2.68,2.75,91672,0
2014-06-19,2.75,2.75,2.6,2.64,100305,0
2014-06-20,2.64,2.64,2.449,2.49,187059,0
2014-06-23,2.45,2.53,2.33,2.35,213862,0
2014-06-24,2.35,2.53,2.32,2.36,139921,0
2014-06-25,2.35,2.4,2.35,2.37,29602,0
2014-06-26,2.38,2.43,2.35,2.4,72090,0
2014-06-27,2.41,2.46,2.4,2.43,22506,0
2014-06-30,2.4,2.47,2.33,2.38,93075,0
2014-07-01,2.36,2.4,2.22,2.3,113502,0
2014-07-02,2.26,2.41,2.25,2.33,267500,0
2014-07-03,2.41,2.41,2.28,2.28,64063,0
2014-07-07,2.21,2.3226,2.2,2.23,96259,0
2014-07-08,2.2,2.22,2.1,2.18,95351,0
2014-07-09,2.18,2.26,2.13,2.25,72099,0
2014-07-10,2.25,2.26,2.2,2.22,40634,0
2014-07-11,2.2,2.26,2.15,2.17,37195,0
2014-07-14,2.19,2.2,2.11,2.14,117477,0
2014-07-15,2.12,2.15,2.1,2.12,46853,0
2014-07-16,2.12,2.18,2.1,2.18,87951,0
2014-07-17,2.18,2.198,2.11,2.13,21821,0
2014-07-18,2.11,2.1699,2.07,2.16,45310,0
2014-07-21,2.12,2.18,2.119,2.14,35566,0
2014-07-22,2.29,2.37,2.2,2.29,455832,0
2014-07-23,2.29,2.3,2.17,2.21,201497,0
2014-07-24,2.22,2.28,2.18,2.25,150759,0
2014-07-25,2.24,2.29,2.2101,2.24,71528,0
2014-07-28,2.2,2.28,2.14,2.2,149285,0
2014-07-29,2.19,2.24,2.19,2.21,87436,0
2014-07-30,2.21,2.28,2.16,2.19,49788,0
2014-07-31,2.15,2.21,2.06,2.09,201608,0
2014-08-01,2.06,2.14,2.03,2.09,167623,0
2014-08-04,2.12,2.17,2.09,2.14,48413,0
2014-08-05,2.14,2.17,2.13,2.14,54044,0
2014-08-06,2.11,2.22,2.11,2.2,61660,0
2014-08-07,2.22,2.22,2.16,2.19,51106,0
2014-08-08,2.21,2.22,2.17,2.2,31156,0
2014-08-11,2.19,2.24,2.19,2.23,65257,0
2014-08-12,2.25,2.28,2.22,2.27,37866,0
2014-08-13,2.27,2.31,2.25,2.31,113199,0
2014-08-14,2.31,2.56,2.27,2.32,557317,0
2014-08-15,2.32,2.43,2.29,2.4,226679,0
2014-08-18,2.46,2.4614,2.36,2.42,48628,0
2014-08-19,2.44,2.44,2.33,2.39,103000,0
2014-08-20,2.38,2.38,2.31,2.32,46206,0
2014-08-21,2.32,2.33,2.19,2.26,149294,0
2014-08-22,2.26,2.33,2.24,2.31,80491,0
2014-08-25,2.31,2.33,2.23,2.29,143042,0
2014-08-26,2.31,2.34,2.29,2.31,93922,0
2014-08-27,2.29,2.34,2.29,2.31,92933,0
2014-08-28,2.32,2.98,2.31,2.85,3376616,0
2014-08-29,3,3.01,2.64,2.71,1293740,0
2014-09-02,2.8,3.08,2.59,3,1195766,0
2014-09-03,3.07,3.07,2.71,2.72,873492,0
2014-09-04,2.72,2.95,2.71,2.83,667542,0
2014-09-05,2.9,2.94,2.76,2.89,374752,0
2014-09-08,2.94,3.27,2.86,3.17,3207640,0
2014-09-09,3.18,3.35,2.84,3.32,2973346,0
2014-09-10,3.81,5,3.49,3.55,32466403,0
2014-09-11,3.51,3.6,3.12,3.29,5907146,0
2014-09-12,3.37,3.94,3.3,3.8,8000643,0
2014-09-15,4.15,4.59,3.57,3.61,20056127,0
2014-09-16,3.5,3.81,3.41,3.63,3878554,0
2014-09-17,4,4.04,3.5,3.51,3270754,0
2014-09-18,3.53,3.7,3.28,3.54,2335428,0
2014-09-19,3.51,3.53,3.06,3.11,2514438,0
2014-09-22,3.13,3.25,2.88,2.92,1859834,0
2014-09-23,3.47,3.48,3.08,3.1,3922961,0
2014-09-24,3.02,3.13,2.86,2.93,1246722,0
2014-09-25,2.87,3.04,2.8,2.98,965012,0
2014-09-26,2.94,2.97,2.73,2.82,1170077,0
2014-09-29,2.76,2.83,2.67,2.69,764379,0
2014-09-30,2.67,2.86,2.54,2.77,1214496,0
2014-10-01,2.73,2.8,2.61,2.64,715689,0
2014-10-02,2.61,2.62,2.47,2.55,609501,0
2014-10-03,2.55,2.68,2.5,2.61,415315,0
2014-10-06,2.61,2.7,2.47,2.52,566418,0
2014-10-07,2.43,2.43,2.14,2.16,1228052,0
2014-10-08,2.21,2.2728,2.15,2.23,399701,0
2014-10-09,2.24,2.25,2.03,2.07,514931,0
2014-10-10,2.03,2.1,1.9,1.92,856227,0
2014-10-13,1.92,2.03,1.8,1.96,611751,0
2014-10-14,2.09,2.1,1.9,1.94,340055,0
2014-10-15,1.88,1.98,1.8567,1.97,372831,0
2014-10-16,1.96,2.27,1.91,2.2,585300,0
2014-10-17,2.38,2.4,2.01,2.1,797903,0
2014-10-20,2.13,2.21,2.07,2.17,252138,0
2014-10-21,2.33,2.49,2.25,2.35,1106150,0
2014-10-22,2.35,2.35,2.16,2.19,455956,0
2014-10-23,2.3,2.32,2.2,2.3,303910,0
2014-10-24,2.26,2.33,2.2,2.25,200173,0
2014-10-27,2.25,2.32,2.14,2.18,275986,0
2014-10-28,2.19,2.33,2.15,2.3,239338,0
2014-10-29,2.27,2.31,2.22,2.31,111523,0
2014-10-30,2.32,2.38,2.25,2.32,140443,0
2014-10-31,2.34,2.4,2.29,2.37,280110,0
2014-11-03,2.34,2.49,2.34,2.43,418418,0
2014-11-04,2.44,2.55,2.4248,2.55,266637,0
2014-11-05,2.56,2.64,2.49,2.52,366649,0
2014-11-06,2.52,2.6,2.48,2.57,206710,0
2014-11-07,2.56,2.69,2.47,2.67,286317,0
2014-11-10,2.6363,2.74,2.5955,2.6,300157,0
2014-11-11,2.45,2.4524,2.06,2.34,2140106,0
2014-11-12,2.35,2.45,2.3,2.4,445917,0
2014-11-13,2.38,2.407,2.33,2.37,234366,0
2014-11-14,2.35,2.4,2.345,2.38,228743,0
2014-11-17,2.36,2.44,2.15,2.17,486002,0
2014-11-18,2.16,2.18,1.97,2.02,698381,0
2014-11-19,2,2.04,1.94,1.98,203247,0
2014-11-20,1.99,2.04,1.9,1.9,513723,0
2014-11-21,1.65,1.6899,1.6,1.61,4697431,0
2014-11-24,1.61,1.65,1.6,1.62,1119134,0
2014-11-25,1.65,1.77,1.62,1.72,1143703,0
2014-11-26,1.72,1.84,1.7,1.83,710993,0
2014-11-28,1.81,1.83,1.73,1.76,334939,0
2014-12-01,1.78,1.78,1.61,1.63,908649,0
2014-12-02,1.68,1.7,1.62,1.68,474088,0
2014-12-03,1.67,1.79,1.64,1.78,633285,0
2014-12-04,1.77,1.77,1.67,1.67,450248,0
2014-12-05,1.7,1.78,1.67,1.67,350302,0
2014-12-08,1.67,1.7,1.58,1.6,559768,0
2014-12-09,1.59,1.75,1.53,1.75,458982,0
2014-12-10,1.71,1.82,1.69,1.71,615605,0
2014-12-11,1.7,1.77,1.69,1.74,224931,0
2014-12-12,1.779,1.779,1.65,1.68,210413,0
2014-12-15,1.66,1.7201,1.6,1.65,400493,0
2014-12-16,1.61,1.64,1.61,1.62,130754,0
2014-12-17,1.63,1.67,1.61,1.65,318319,0
2014-12-18,1.67,1.78,1.67,1.73,357064,0
2014-12-19,1.73,1.74,1.66,1.68,125673,0
2014-12-22,1.66,1.74,1.66,1.71,300991,0
2014-12-23,1.7,1.78,1.69,1.71,321090,0
2014-12-24,1.7,1.73,1.66,1.71,113657,0
2014-12-26,1.69,1.75,1.69,1.71,100120,0
2014-12-29,1.73,1.75,1.65,1.67,216871,0
2014-12-30,1.66,1.7,1.62,1.63,272671,0
2014-12-31,1.62,1.67,1.62,1.65,312580,0
2015-01-02,1.66,1.69,1.64,1.67,53461,0
2015-01-05,1.67,1.74,1.66,1.725,347433,0
2015-01-06,1.73,1.79,1.71,1.76,320580,0
2015-01-07,1.75,1.88,1.75,1.81,397934,0
2015-01-08,1.84,2.02,1.82,1.9,569173,0
2015-01-09,1.88,1.95,1.87,1.92,144477,0
2015-01-12,1.9,1.95,1.75,1.79,268253,0
2015-01-13,1.79,1.87,1.75,1.81,172490,0
2015-01-14,1.78,1.83,1.75,1.83,76014,0
2015-01-15,1.83,1.85,1.66,1.68,228856,0
2015-01-16,1.65,1.71,1.65,1.69,63497,0
2015-01-20,1.78,1.79,1.66,1.72,124390,0
2015-01-21,1.69,1.74,1.65,1.65,142444,0
2015-01-22,1.67,1.7,1.51,1.57,625108,0
2015-01-23,1.5732,1.64,1.55,1.6,493336,0
2015-01-26,1.62,1.63,1.58,1.59,129687,0
2015-01-27,1.57,1.66,1.57,1.62,196129,0
2015-01-28,1.6764,1.82,1.67,1.73,868493,0
2015-01-29,1.71,1.74,1.6451,1.73,185969,0
2015-01-30,1.72,1.75,1.66,1.73,100385,0
2015-02-02,1.74,1.77,1.67,1.75,237536,0
2015-02-03,1.75,1.79,1.74,1.77,153129,0
2015-02-04,1.77,1.87,1.77,1.81,277920,0
2015-02-05,1.81,1.84,1.79,1.81,112417,0
2015-02-06,1.78,1.87,1.77,1.8,155117,0
2015-02-09,1.82,1.8462,1.75,1.77,82760,0
2015-02-10,1.76,1.77,1.7,1.7,118440,0
2015-02-11,1.74,1.74,1.65,1.66,165971,0
2015-02-12,1.66,1.79,1.64,1.7476,162626,0
2015-02-13,1.75,1.77,1.72,1.75,90849,0
2015-02-17,1.67,1.72,1.54,1.61,606705,0
2015-02-18,1.63,1.64,1.39,1.4,904429,0
2015-02-19,1.46,1.46,1.39,1.42,351823,0
2015-02-20,1.43,1.44,1.3901,1.41,333853,0
2015-02-23,1.45,1.46,1.21,1.33,721231,0
2015-02-24,1.31,1.37,1.3,1.33,260455,0
2015-02-25,1.33,1.37,1.25,1.3,308036,0
2015-02-26,1.29,1.35,1.23,1.24,277475,0
2015-02-27,1.27,1.3304,1.22,1.25,173589,0
2015-03-02,1.25,1.33,1.25,1.32,153200,0
2015-03-03,1.29,1.31,1.28,1.29,162300,0
2015-03-04,1.3,1.3,1.22,1.25,181600,0
2015-03-05,1.26,1.28,1.25,1.26,121600,0
2015-03-06,1.26,1.26,1.18,1.24,387900,0
2015-03-09,1.23,1.25,1.17,1.17,150000,0
2015-03-10,1.17,1.22,1.12,1.22,295500,0
2015-03-11,1.23,1.24,1.15,1.16,112800,0
2015-03-12,1.16,1.2,1.13,1.19,80300,0
2015-03-13,1.22,1.23,1.16,1.18,107300,0
2015-03-16,1.21,1.21,1.12,1.13,95000,0
2015-03-17,1.12,1.17,1.01,1.02,378300,0
2015-03-18,1.03,1.08,1,1.04,267700,0
2015-03-19,1.04,1.15,1.04,1.14,232700,0
2015-03-20,1.13,1.29,1.13,1.27,640900,0
2015-03-23,1.28,1.32,1.26,1.28,290500,0
2015-03-24,1.29,1.32,1.24,1.29,207600,0
2015-03-25,1.3,1.74,1.17,1.51,5224800,0
2015-03-26,1.58,1.84,1.46,1.67,4422900,0
2015-03-27,1.65,1.69,1.53,1.61,736700,0
2015-03-30,1.67,1.67,1.48,1.49,643200,0
2015-03-31,1.49,1.5,1.37,1.49,368475,0
2015-04-01,1.47,1.55,1.45,1.49,247300,0
2015-04-02,1.49,1.53,1.49,1.5,206000,0
2015-04-06,1.5,1.51,1.42,1.46,191600,0
2015-04-07,1.47,1.49,1.44,1.46,119234,0
2015-04-08,1.47,1.49,1.43,1.47,109100,0
2015-04-09,1.49,1.52,1.46,1.52,144133,0
2015-04-10,1.52,1.62,1.5,1.59,258400,0
2015-04-13,1.61,1.61,1.54,1.56,121100,0
2015-04-14,1.55,1.59,1.51,1.54,108900,0
2015-04-15,1.69,1.73,1.55,1.58,926891,0
2015-04-16,1.59,1.659,1.5,1.58,337042,0
2015-04-17,1.56,1.59,1.51,1.55,106700,0
2015-04-20,1.56,1.6,1.53,1.54,187520,0
2015-04-21,1.52,1.58,1.52,1.55,258443,0
2015-04-22,1.56,1.6,1.55,1.58,179857,0
2015-04-23,1.59,1.69,1.55,1.6,726800,0
2015-04-24,1.6,1.6055,1.46,1.5,418152,0
2015-04-27,1.5,1.5,1.4,1.41,361600,0
2015-04-28,1.44,1.44,1.38,1.4,182430,0
2015-04-29,1.4,1.41,1.35,1.4,142100,0
2015-04-30,1.4,1.4,1.35,1.38,137900,0
2015-05-01,1.36,1.45,1.36,1.45,105400,0
2015-05-04,1.45,1.46,1.39,1.42,156100,0
2015-05-05,1.43,1.44,1.39,1.39,77100,0
2015-05-06,1.42,1.42,1.35,1.37,66636,0
2015-05-07,1.36,1.37,1.33,1.36,70230,0
2015-05-08,1.36,1.43,1.35,1.36,94100,0
2015-05-11,1.36,1.41,1.36,1.39,60800,0
2015-05-12,1.46,1.46,1.4,1.41,235355,0
2015-05-13,1.4,1.43,1.36,1.38,74900,0
2015-05-14,1.39,1.41,1.35,1.4,191400,0
2015-05-15,1.39,1.42,1.35,1.41,57639,0
2015-05-18,1.39,1.42,1.35,1.36,161501,0
2015-05-19,1.4,1.4,1.33,1.38,139295,0
2015-05-20,1.36,1.38,1.28,1.3,247200,0
2015-05-21,1.32,1.38,1.29,1.32,202700,0
2015-05-22,1.32,1.35,1.3,1.31,144900,0
2015-05-26,1.29,1.33,1.27,1.29,119107,0
2015-05-27,1.3,1.31,1.25,1.27,204000,0
2015-05-28,1.27,1.35,1.2301,1.25,727108,0
2015-05-29,1.24,1.43,1.24,1.4,815300,0
2015-06-01,1.4,1.41,1.31,1.4,184679,0
2015-06-02,1.41,1.5,1.3803,1.45,360775,0
2015-06-03,1.47,1.5,1.42,1.45,104900,0
2015-06-04,1.44,1.46,1.38,1.44,163900,0
2015-06-05,1.41,1.45,1.4,1.41,100800,0
2015-06-08,1.41,1.43,1.39,1.42,55300,0
2015-06-09,1.41,1.58,1.41,1.5,491839,0
2015-06-10,1.47,1.52,1.46,1.5,134023,0
2015-06-11,1.48,1.51,1.42,1.47,98739,0
2015-06-12,1.47,1.48,1.4,1.47,48800,0
2015-06-15,1.42,1.47,1.42,1.46,29600,0
2015-06-16,1.45,1.52,1.43,1.52,96100,0
2015-06-17,1.49,1.66,1.49,1.6,301700,0
2015-06-18,1.62,1.64,1.54,1.6,149400,0
2015-06-19,1.61,1.61,1.5,1.52,87600,0
2015-06-22,1.47,1.57,1.47,1.54,62900,0
2015-06-23,1.5001,1.57,1.5001,1.55,16977,0
2015-06-24,1.55,1.59,1.52,1.55,58000,0
2015-06-25,1.55,1.55,1.47,1.47,86700,0
2015-06-26,1.45,1.5,1.41,1.43,115400,0
2015-06-29,1.42,1.44,1.37,1.37,51000,0
2015-06-30,1.37,1.44,1.37,1.42,63692,0
2015-07-01,1.42,1.47,1.34,1.34,88900,0
2015-07-02,1.36,1.44,1.31,1.33,52900,0
2015-07-06,1.34,1.42,1.32,1.34,158600,0
2015-07-07,1.34,1.34,1.21,1.31,100400,0
2015-07-08,1.3,1.35,1.25,1.26,74800,0
2015-07-09,1.28,1.29,1.24,1.28,55100,0
2015-07-10,1.27,1.35,1.22,1.3,109200,0
2015-07-13,1.34,1.34,1.25,1.32,102000,0
2015-07-14,1.31,1.33,1.29,1.32,30883,0
2015-07-15,1.33,1.33,1.27,1.29,49727,0
2015-07-16,1.28,1.31,1.22,1.29,166600,0
2015-07-17,1.27,1.29,1.25,1.28,46100,0
2015-07-20,1.29,1.29,1.16,1.25,157400,0
2015-07-21,1.23,1.25,1.2,1.24,74500,0
2015-07-22,1.22,1.33,1.18,1.33,199500,0
2015-07-23,1.35,1.35,1.24,1.26,116800,0
2015-07-24,1.27,1.28,1.18,1.18,177000,0
2015-07-27,1.2,1.22,1.13,1.15,222600,0
2015-07-28,1.17,1.24,1.1,1.24,311100,0
2015-07-29,1.22,1.22,1.15,1.18,175300,0
2015-07-30,1.17,1.2,1.15,1.17,75000,0
2015-07-31,1.19,1.19,1.14,1.19,101200,0
2015-08-03,1.17,1.21,1.13,1.13,130270,0
2015-08-04,1.13,1.23,1.13,1.21,66200,0
2015-08-05,1.21,1.22,1.14,1.15,96000,0
2015-08-06,1.17,1.2,1.14,1.15,75376,0
2015-08-07,1.21,1.21,1.05,1.05,398000,0
2015-08-10,1.07,1.15,1.05,1.09,130300,0
2015-08-11,1.15,1.15,1.02,1.04,132793,0
2015-08-12,1.02,1.07,0.9,1.06,492900,0
2015-08-13,1.03,1.08,0.98,1.01,21600,0
2015-08-14,1.02,1.02,0.99,1.02,122300,0
2015-08-17,1.02,1.19,1.02,1.09,550000,0
2015-08-18,1.09,1.09,1.05,1.07,48600,0
2015-08-19,1.07,1.09,1.04,1.09,49100,0
2015-08-20,1.08,1.09,1.04,1.08,49200,0
2015-08-21,1.03,1.05,0.99,1.03,259900,0
2015-08-24,0.98,0.99,0.9131,0.92,319200,0
2015-08-25,0.97,1.04,0.92,0.94,96600,0
2015-08-26,0.97,0.98,0.92,0.95,59600,0
2015-08-27,0.96,1.01,0.94,0.96,118200,0
2015-08-28,0.94,1.02,0.94,1,120800,0
2015-08-31,0.98,1.02,0.97,1.01,43700,0
2015-09-01,1.02,1.03,0.9,0.98,177800,0
2015-09-02,0.98,1,0.92,0.98,69600,0
2015-09-03,0.98,1.02,0.98,0.98,43000,0
2015-09-04,0.98,1.02,0.97,0.97,77900,0
2015-09-08,0.98,1.01,0.97,0.97,87500,0
2015-09-09,0.98,1,0.94,0.95,140400,0
2015-09-10,0.96,0.99,0.9105,0.921,105825,0
2015-09-11,0.93,0.98,0.92,0.93,58300,0
2015-09-14,0.93,0.95,0.92,0.92,31000,0
2015-09-15,0.96,1.02,0.92,0.93,41400,0
2015-09-16,0.94,0.99,0.9,0.91,59600,0
2015-09-17,0.92,0.9399,0.91,0.9125,87860,0
2015-09-18,0.92,0.93,0.89,0.89,118300,0
2015-09-21,0.91,0.91,0.76,0.8,422300,0
2015-09-22,0.8,0.8,0.75,0.79,111800,0
2015-09-23,0.79,0.81,0.75,0.7735,73128,0
2015-09-24,0.78,0.98,0.7756,0.86,463494,0
2015-09-25,1.02,1.03,0.68,0.7,1685600,0
2015-09-28,0.71,0.75,0.6701,0.71,129761,0
2015-09-29,0.72,0.76,0.62,0.63,226800,0
2015-09-30,0.66,0.89,0.65,0.8,457200,0
2015-10-01,0.8,0.85,0.73,0.77,173100,0
2015-10-02,0.79,0.85,0.76,0.79,93200,0
2015-10-05,0.79,0.81,0.7601,0.795,59294,0
2015-10-06,0.8,0.85,0.76,0.79,95500,0
2015-10-07,0.81,0.85,0.78,0.8,141800,0
2015-10-08,0.79,0.81,0.77,0.77,74300,0
2015-10-09,0.78,0.83,0.77,0.8,42800,0
2015-10-12,0.8,0.8002,0.761,0.7702,106456,0
2015-10-13,0.77,0.79,0.76,0.79,55900,0
2015-10-14,0.77,0.79,0.77,0.79,23500,0
2015-10-15,0.79,0.8,0.76,0.76,66400,0
2015-10-16,0.77,0.8,0.72,0.74,68200,0
2015-10-19,0.75,0.79,0.7301,0.7698,56813,0
2015-10-20,0.73,0.7899,0.73,0.7335,81090,0
2015-10-21,0.75,0.76,0.67,0.68,102900,0
2015-10-22,0.67,0.72,0.67,0.69,31500,0
2015-10-23,0.68,0.74,0.68,0.69,65200,0
2015-10-26,0.7,0.73,0.69,0.71,25400,0
2015-10-27,0.72,0.74,0.68,0.72,144600,0
2015-10-28,0.7,0.78,0.7,0.77,126800,0
2015-10-29,0.77,0.78,0.72,0.73,145700,0
2015-10-30,0.75,0.77,0.7,0.76,205100,0
2015-11-02,0.74,0.79,0.72,0.78,275157,0
2015-11-03,0.77,0.79,0.76,0.76,142100,0
2015-11-04,0.77,0.78,0.7497,0.7571,233350,0
2015-11-05,0.78,0.79,0.72,0.73,33200,0
2015-11-06,0.72,0.77,0.72,0.75,12600,0
2015-11-09,0.7494,0.7494,0.7001,0.73,16521,0
2015-11-10,0.71,0.75,0.7,0.7,52500,0
2015-11-11,0.7,0.73,0.69,0.7,26900,0
2015-11-12,0.68,0.7,0.53,0.6,333100,0
2015-11-13,0.6,0.61,0.53,0.55,247200,0
2015-11-16,0.56,0.6,0.56,0.59,175200,0
2015-11-17,0.59,0.59,0.53,0.57,129300,0
2015-11-18,0.56,0.59,0.55,0.57,82800,0
2015-11-19,0.58,0.61,0.57,0.59,103300,0
2015-11-20,0.57,0.6,0.57,0.59,75500,0
2015-11-23,0.6,0.61,0.56,0.59,158800,0
2015-11-24,0.56,0.6,0.53,0.53,247200,0
2015-11-25,0.52,0.57,0.51,0.53,130900,0
2015-11-27,0.54,0.57,0.54,0.55,63500,0
2015-11-30,0.54,0.57,0.51,0.52,217100,0
2015-12-01,0.55,0.55,0.5,0.51,207062,0
2015-12-02,0.51,0.549,0.505,0.51,115465,0
2015-12-03,0.5,0.53,0.5,0.51,476339,0
2015-12-04,0.55,0.55,0.5,0.52,108500,0
2015-12-07,0.51,0.54,0.48,0.53,714800,0
2015-12-08,0.53,0.53,0.48,0.5099,315676,0
2015-12-09,0.52,0.53,0.5,0.52,50200,0
2015-12-10,0.52,0.55,0.51,0.54,157200,0
2015-12-11,0.51,0.52,0.51,0.52,95700,0
2015-12-14,0.52,0.544,0.51,0.5199,157699,0
2015-12-15,0.51,0.55,0.5,0.52,185800,0
2015-12-16,0.52,0.52,0.51,0.52,92100,0
2015-12-17,0.52,0.53,0.5,0.51,232800,0
2015-12-18,0.52,0.54,0.51,0.52,91500,0
2015-12-21,0.51,0.54,0.5,0.5,115300,0
2015-12-22,0.5,0.5297,0.5,0.5185,68319,0
2015-12-23,0.5,0.55,0.5,0.51,273800,0
2015-12-24,0.51,0.5399,0.5,0.52,112810,0
2015-12-28,0.524,0.535,0.47,0.4776,367643,0
2015-12-29,0.4776,0.4986,0.4411,0.4675,504189,0
2015-12-30,0.48,0.498,0.46,0.48,221256,0
2015-12-31,0.45,0.4682,0.43,0.45,676110,0
2016-01-04,0.47,0.48,0.4301,0.44,73291,0
2016-01-05,0.45,0.468,0.4001,0.4399,138397,0
2016-01-06,0.44,0.4899,0.425,0.43,40849,0
2016-01-07,0.439,0.439,0.3603,0.3732,289998,0
2016-01-08,0.37,0.39,0.36,0.36,120142,0
2016-01-11,0.385,0.385,0.3201,0.356,63039,0
2016-01-12,0.33,0.35,0.32,0.3372,32518,0
2016-01-13,0.34,0.38,0.3376,0.3499,52672,0
2016-01-14,0.3494,0.38,0.32,0.3699,319058,0
2016-01-15,0.35,0.37,0.33,0.3484,148715,0
2016-01-19,0.37,0.37,0.32,0.34,285500,0
2016-01-20,0.36,0.36,0.3348,0.3579,90794,0
2016-01-21,0.3579,0.42,0.3579,0.3999,114428,0
2016-01-22,0.43,0.43,0.383,0.4099,110259,0
2016-01-25,0.418,0.42,0.4095,0.415,79343,0
2016-01-26,0.418,0.45,0.418,0.44,29740,0
2016-01-27,0.4475,0.48,0.44,0.4497,83417,0
2016-01-28,0.4502,0.465,0.45,0.45,28686,0
2016-01-29,0.45,0.4999,0.4434,0.46,155945,0
2016-02-01,0.45,0.515,0.45,0.4906,67875,0
2016-02-02,0.515,0.52,0.49,0.51,71247,0
2016-02-03,0.5,0.525,0.49,0.49,40265,0
2016-02-04,0.49,0.52,0.49,0.5199,25600,0
2016-02-05,0.54,0.54,0.49,0.5366,131985,0
2016-02-08,0.555,0.56,0.51,0.51,64143,0
2016-02-09,0.51,0.55,0.49,0.5,47966,0
2016-02-10,0.49,0.52,0.49,0.5199,113786,0
2016-02-11,0.5,0.515,0.5,0.5,60760,0
2016-02-12,0.5,0.5497,0.5,0.5099,73685,0
2016-02-16,0.5184,0.579,0.5102,0.5344,51804,0
2016-02-17,0.5699,0.5701,0.54,0.54,54110,0
2016-02-18,0.534,0.59,0.53,0.5802,25180,0
2016-02-19,0.5801,0.5949,0.58,0.59,41110,0
2016-02-22,0.602,0.73,0.602,0.73,257129,0
2016-02-23,0.73,0.79,0.71,0.71,95921,0
2016-02-24,0.73,0.78,0.65,0.7,36170,0
2016-02-25,0.71,0.7599,0.69,0.73,47282,0
2016-02-26,0.6997,0.7,0.6874,0.7,28580,0
2016-02-29,0.72,0.75,0.7,0.73,99182,0
2016-03-01,0.77,0.77,0.7301,0.745,66571,0
2016-03-02,0.74,0.77,0.7,0.71,85008,0
2016-03-03,0.76,0.76,0.69,0.7299,30829,0
2016-03-04,0.7299,0.76,0.7001,0.74,16126,0
2016-03-07,0.77,0.83,0.76,0.83,495730,0
2016-03-08,0.81,0.84,0.78,0.84,192261,0
2016-03-09,0.87,0.94,0.842,0.93,191292,0
2016-03-10,0.91,0.9699,0.91,0.9577,84873,0
2016-03-11,0.97,1.01,0.96,0.9999,542303,0
2016-03-14,0.97,1.067,0.97,1.03,221689,0
2016-03-15,1.04,1.04,0.92,0.93,212073,0
2016-03-16,0.92,0.9501,0.89,0.89,78046,0
2016-03-17,0.8999,1,0.89,0.97,100040,0
2016-03-18,0.988,1.01,0.95,0.95,117714,0
2016-03-21,0.97,0.99,0.95,0.95,124086,0
2016-03-22,0.9114,0.9483,0.89,0.92,40817,0
2016-03-23,1.02,1.07,0.94,0.95,341247,0
2016-03-24,0.95,1.03,0.95,1.03,230307,0
2016-03-28,1.05,1.1,1,1.05,464465,0
2016-03-29,1.05,1.05,0.912,1,103815,0
2016-03-30,1.02,1.02,0.9282,1.01,76625,0
2016-03-31,0.9839,0.99,0.95,0.9656,188803,0
2016-04-01,0.96,0.98,0.92,0.94,118985,0
2016-04-04,0.92,0.93,0.89,0.9,83828,0
2016-04-05,0.89,0.9399,0.89,0.93,63916,0
2016-04-06,0.9001,0.9492,0.89,0.94,91386,0
2016-04-07,0.95,1.03,0.94,0.94,183667,0
2016-04-08,0.94,0.95,0.86,0.95,41198,0
2016-04-11,0.95,0.95,0.91,0.915,81689,0
2016-04-12,0.88,0.95,0.8601,0.94,148340,0
2016-04-13,0.8827,0.9701,0.88,0.9686,203949,0
2016-04-14,0.999,1.01,0.9403,0.98,164225,0
2016-04-15,0.99,1.01,0.98,0.99,58263,0
2016-04-18,0.999,0.999,0.93,0.96,36710,0
2016-04-19,1,1.01,0.96,0.98,54753,0
2016-04-20,0.96,1,0.9,0.95,66453,0
2016-04-21,0.9503,0.99,0.87,0.9501,63442,0
2016-04-22,0.95,0.98,0.92,0.9568,34796,0
2016-04-25,0.9201,0.9799,0.89,0.9,22632,0
2016-04-26,0.9,0.94,0.9,0.94,74168,0
2016-04-27,0.94,0.94,0.91,0.91,5860,0
2016-04-28,0.91,0.92,0.88,0.9,43250,0
2016-04-29,0.88,0.91,0.869,0.87,18736,0
2016-05-02,0.87,0.9,0.8651,0.89,21834,0
2016-05-03,0.88,0.9399,0.88,0.88,54113,0
2016-05-04,0.89,0.93,0.89,0.91,13850,0
2016-05-05,0.9075,0.93,0.88,0.88,20290,0
2016-05-06,0.8652,0.8801,0.848,0.8801,29034,0
2016-05-09,0.885,0.97,0.8,0.8201,48391,0
2016-05-10,0.8,0.9299,0.8,0.89,56634,0
2016-05-11,0.8516,0.92,0.8502,0.8802,118764,0
2016-05-12,0.9,0.93,0.86,0.87,113896,0
2016-05-13,0.87,0.9,0.87,0.87,18663,0
2016-05-16,0.89,0.96,0.89,0.93,72754,0
2016-05-17,0.958,0.99,0.9352,0.97,34416,0
2016-05-18,0.98,0.9904,0.91,0.9226,50369,0
2016-05-19,0.9,0.96,0.85,0.88,62899,0
2016-05-20,0.87,0.9898,0.86,0.8699,24822,0
2016-05-23,0.89,0.9175,0.87,0.89,17850,0
2016-05-24,0.88,0.95,0.8558,0.8601,32337,0
2016-05-25,0.8558,0.9387,0.8558,0.88,8450,0
2016-05-26,0.9056,0.94,0.85,0.85,19108,0
2016-05-27,0.85,0.91,0.85,0.87,33068,0
2016-05-31,0.87,0.95,0.8563,0.87,128622,0
2016-06-01,0.8603,0.94,0.85,0.88,86557,0
2016-06-02,0.88,0.9,0.8732,0.8732,9705,0
2016-06-03,0.88,0.92,0.85,0.92,26914,0
2016-06-06,0.92,0.94,0.83,0.86,31981,0
2016-06-07,0.8671,0.94,0.86,0.9102,27382,0
2016-06-08,0.935,0.935,0.91,0.92,17500,0
2016-06-09,0.892,1.03,0.8701,0.9903,158570,0
2016-06-10,0.94,1.1,0.94,1.01,291090,0
2016-06-13,1.04,1.05,1,1.02,68069,0
2016-06-14,1,1.03,1,1,54360,0
2016-06-15,1.01,1.05,1.01,1.01,86955,0
2016-06-16,1,1,0.985,1,59400,0
2016-06-17,0.97,1,0.97,0.97,10605,0
2016-06-20,1,1,0.97,0.97,11254,0
2016-06-21,0.9757,0.99,0.97,0.99,26800,0
2016-06-22,1,1,0.95,0.97,24784,0
2016-06-23,0.96,0.99,0.9201,0.93,84364,0
2016-06-24,0.8795,0.95,0.87,0.95,42500,0
2016-06-27,0.8948,0.92,0.86,0.92,51416,0
2016-06-28,0.9199,0.95,0.8765,0.9,62944,0
2016-06-29,0.93,0.949,0.9297,0.94,46470,0
2016-06-30,0.94,0.94,0.92,0.92,36880,0
2016-07-01,0.9,0.94,0.882,0.94,17819,0
2016-07-05,0.884,0.95,0.884,0.91,25027,0
2016-07-06,0.9001,0.93,0.9,0.92,15040,0
2016-07-07,0.9052,0.92,0.88,0.91,4500,0
2016-07-08,0.91,0.95,0.8901,0.94,71235,0
2016-07-11,0.912,1.04,0.912,1.03,349020,0
2016-07-12,1.05,1.1414,1.05,1.0985,697559,0
2016-07-13,1.11,1.17,1.11,1.1201,163048,0
2016-07-14,1.11,1.25,1.1,1.21,412960,0
2016-07-15,1.23,1.29,1.2,1.25,245272,0
2016-07-18,1.25,1.29,1.22,1.27,79751,0
2016-07-19,1.23,1.27,1.19,1.2,81134,0
2016-07-20,1.19,1.33,1.11,1.3,187992,0
2016-07-21,1.26,1.32,1.23,1.26,233452,0
2016-07-22,1.25,1.3,1.23,1.27,63621,0
2016-07-25,1.25,1.28,1.22,1.24,92744,0
2016-07-26,1.25,1.29,1.2,1.27,41077,0
2016-07-27,1.27,1.3,1.19,1.27,24965,0
2016-07-28,1.3,1.33,1.1945,1.2799,60625,0
2016-07-29,1.27,1.31,1.2013,1.28,23061,0
2016-08-01,1.32,1.38,1.28,1.35,172906,0
2016-08-02,1.38,1.38,1.32,1.33,83444,0
2016-08-03,1.32,1.3688,1.28,1.29,65064,0
2016-08-04,1.3,1.3,1.25,1.25,54848,0
2016-08-05,1.29,1.32,1.27,1.29,68014,0
2016-08-08,1.3,1.3,1.26,1.28,60184,0
2016-08-09,1.2852,1.3,1.25,1.25,47384,0
2016-08-10,1.3,1.3399,1.19,1.1999,103295,0
2016-08-11,1.2,1.31,1.2,1.27,83575,0
2016-08-12,1.27,1.28,1.19,1.19,100139,0
2016-08-15,1.19,1.31,1.19,1.24,95483,0
2016-08-16,1.2434,1.29,1.19,1.2,54913,0
2016-08-17,1.18,1.24,1.13,1.22,149995,0
2016-08-18,1.19,1.26,1.19,1.2,16728,0
2016-08-19,1.19,1.25,1.1601,1.18,29975,0
2016-08-22,1.19,1.22,1.166,1.21,16489,0
2016-08-23,1.22,1.22,1.15,1.18,99505,0
2016-08-24,1.15,1.2,1.15,1.17,2548,0
2016-08-25,1.14,1.2,1.14,1.17,69945,0
2016-08-26,1.1717,1.22,1.14,1.15,124015,0
2016-08-29,1.12,1.16,1.12,1.13,69266,0
2016-08-30,1.16,1.1884,1.12,1.12,20358,0
2016-08-31,1.11,1.13,1.0501,1.07,67265,0
2016-09-01,1.079,1.08,1.05,1.05,28005,0
2016-09-02,1.05,1.06,0.97,0.97,175984,0
2016-09-06,1,1,0.94,0.96,96740,0
2016-09-07,0.94,0.988,0.92,0.96,64601,0
2016-09-08,0.9814,1,0.96,1,56452,0
2016-09-09,1,1.085,0.9859,1.01,46372,0
2016-09-12,1.04,1.1,0.9601,1,57929,0
2016-09-13,1,1,0.97,0.97,26186,0
2016-09-14,0.95,0.99,0.95,0.97,9020,0
2016-09-15,0.95,1,0.95,0.99,10619,0
2016-09-16,0.99,1.07,0.9616,1.01,69117,0
2016-09-19,1,1.05,0.9801,0.9801,56335,0
2016-09-20,0.99,1.04,0.95,0.9699,29955,0
2016-09-21,1.15,1.17,1,1.0373,125224,0
2016-09-22,1.02,1.1,1.02,1.08,114039,0
2016-09-23,1.07,1.07,1.01,1.01,67359,0
2016-09-26,1.01,1.03,1,1,53990,0
2016-09-27,1.01,1.03,1,1.03,14825,0
2016-09-28,1.01,1.03,1.0001,1.015,24634,0
2016-09-29,1.0172,1.02,0.98,0.9951,75190,0
2016-09-30,0.99,1.04,0.9851,1.04,26804,0
2016-10-03,1.02,1.05,0.99,1,32996,0
2016-10-04,0.986,1.03,0.986,1,32729,0
2016-10-05,0.99,1,0.9801,0.9801,116489,0
2016-10-06,0.9601,0.9899,0.955,0.955,58439,0
2016-10-07,0.955,0.9909,0.9501,0.9501,35615,0
2016-10-10,0.9728,0.9899,0.95,0.95,39180,0
2016-10-11,0.95,0.9699,0.94,0.943,60507,0
2016-10-12,0.943,0.943,0.9251,0.94,6300,0
2016-10-13,0.9264,0.9447,0.9151,0.9151,48750,0
2016-10-14,0.9487,1.01,0.9145,0.9598,73866,0
2016-10-17,0.96,1.04,0.94,0.9644,69700,0
2016-10-18,0.92,1,0.92,0.93,37801,0
2016-10-19,0.93,1,0.93,0.945,25786,0
2016-10-20,0.9524,1.01,0.93,0.9899,28550,0
2016-10-21,0.97,1.04,0.95,0.955,14238,0
2016-10-24,0.9501,1.0252,0.9501,1.01,19582,0
2016-10-25,1.01,1.03,0.96,0.99,16400,0
2016-10-26,0.97,1,0.955,0.96,53600,0
2016-10-27,1,1.01,0.96,0.96,149501,0
2016-10-28,0.9665,1,0.9501,0.955,18035,0
2016-10-31,0.95,1.01,0.95,0.9573,34952,0
2016-11-01,0.95,1.02,0.9467,0.97,51548,0
2016-11-02,0.93,1.02,0.93,0.93,64166,0
2016-11-03,1.02,1.02,0.9051,0.9055,60337,0
2016-11-04,0.9,0.9,0.895,0.895,42629,0
2016-11-07,0.895,0.9,0.895,0.8975,38917,0
2016-11-08,0.8975,0.8999,0.895,0.895,12021,0
2016-11-09,1,1.02,0.95,0.975,218348,0
2016-11-10,1.02,1.04,1,1.01,167252,0
2016-11-11,1.03,1.05,1,1.02,160371,0
2016-11-14,1.02,1.11,1.01,1.07,295237,0
2016-11-15,1.06,1.1,1.06,1.07,134979,0
2016-11-16,1.06,1.07,1.03,1.03,54720,0
2016-11-17,1.03,1.1,1.03,1.079,116199,0
2016-11-18,1.11,1.24,1.1004,1.23,332240,0
2016-11-21,1.26,1.27,1.14,1.18,153029,0
2016-11-22,1.16,1.24,1.16,1.2,239048,0
2016-11-23,1.2,1.25,1.2,1.25,109553,0
2016-11-25,1.25,1.27,1.22,1.26,47119,0
2016-11-28,1.26,1.27,1.23,1.25,132017,0
2016-11-29,1.2,1.263,1.2,1.24,151607,0
2016-11-30,1.24,1.26,1.2,1.2,118370,0
2016-12-01,1.2,1.2,1.11,1.13,130371,0
2016-12-02,1.14,1.1773,1.09,1.09,153780,0
2016-12-05,1.09,1.14,1.06,1.08,150532,0
2016-12-06,1.09,1.15,1.08,1.1,141447,0
2016-12-07,1.11,1.152,1.07,1.07,138799,0
2016-12-08,1.08,1.09,1.04,1.05,183286,0
2016-12-09,1.03,1.1,1.03,1.1,222401,0
2016-12-12,1.1,1.19,1.09,1.19,239713,0
2016-12-13,1.2,1.2488,1.19,1.22,321913,0
2016-12-14,1.22,1.26,1.2,1.25,276337,0
2016-12-15,1.22,1.31,1.21,1.29,1337492,0
2016-12-16,1.3,1.31,1.22,1.25,223878,0
2016-12-19,1.27,1.29,1.19,1.21,249430,0
2016-12-20,1.23,1.25,1.15,1.23,373026,0
2016-12-21,1.24,1.26,1.2,1.2326,31972,0
2016-12-22,1.27,1.31,1.22,1.31,242884,0
2016-12-23,1.31,1.52,1.31,1.5,1589270,0
2016-12-27,1.45,1.65,1.45,1.61,1083956,0
2016-12-28,1.62,1.69,1.55,1.65,637822,0
2016-12-29,1.65,1.69,1.58,1.66,438338,0
2016-12-30,1.65,1.79,1.64,1.74,721594,0
2017-01-03,1.79,1.89,1.74,1.75,923226,0
2017-01-04,1.74,1.7943,1.65,1.68,442597,0
2017-01-05,1.68,1.72,1.58,1.6,443276,0
2017-01-06,1.56,1.6,1.55,1.55,240812,0
2017-01-09,1.58,1.61,1.54,1.59,157754,0
2017-01-10,1.6,1.6,1.49,1.56,346805,0
2017-01-11,1.56,1.59,1.47,1.54,168347,0
2017-01-12,1.55,1.56,1.48,1.5,96254,0
2017-01-13,1.5,1.56,1.49,1.51,95203,0
2017-01-17,1.52,1.6,1.411,1.46,183502,0
2017-01-18,1.48,1.48,1.4401,1.47,94986,0
2017-01-19,1.46,1.52,1.45,1.47,64186,0
2017-01-20,1.49,1.52,1.45,1.46,121141,0
2017-01-23,1.43,1.49,1.43,1.46,113740,0
2017-01-24,1.45,1.54,1.45,1.5,219011,0
2017-01-25,1.53,1.6575,1.53,1.58,282578,0
2017-01-26,1.58,1.7,1.58,1.6401,215340,0
2017-01-27,1.66,1.7,1.58,1.64,177563,0
2017-01-30,1.65,1.67,1.5,1.59,223625,0
2017-01-31,1.57,1.67,1.5633,1.58,110181,0
2017-02-01,1.57,1.62,1.57,1.58,90279,0
2017-02-02,1.5789,1.66,1.5789,1.6,148579,0
2017-02-03,1.64,1.75,1.64,1.7,360446,0
2017-02-06,1.7,1.74,1.63,1.71,266765,0
2017-02-07,1.74,1.79,1.6794,1.78,283986,0
2017-02-08,1.79,1.79,1.74,1.76,118999,0
2017-02-09,1.74,1.78,1.73,1.78,77676,0
2017-02-10,1.77,1.8,1.72,1.76,86361,0
2017-02-13,1.75,1.8,1.75,1.78,82249,0
2017-02-14,1.78,1.87,1.77,1.86,298855,0
2017-02-15,1.87,1.97,1.8301,1.9499,628396,0
2017-02-16,1.96,1.98,1.9,1.91,246934,0
2017-02-17,1.9,1.95,1.87,1.8701,278573,0
2017-02-21,1.85,1.8729,1.78,1.83,235492,0
2017-02-22,1.81,1.92,1.81,1.88,157270,0
2017-02-23,1.9,2.09,1.85,2.07,632979,0
2017-02-24,2.04,2.0636,1.96,2,270156,0
2017-02-27,2.03,2.03,1.81,2,311131,0
2017-02-28,2.02,2.03,1.9,1.9432,295548,0
2017-03-01,1.95,2.04,1.93,2.01,318647,0
2017-03-02,2,2.01,1.83,1.87,361361,0
2017-03-03,1.85,1.9,1.85,1.86,122124,0
2017-03-06,1.85,1.85,1.67,1.68,640755,0
2017-03-07,1.63,1.6751,1.5,1.5,666325,0
2017-03-08,1.5,1.61,1.47,1.58,428620,0
2017-03-09,1.56,1.61,1.56,1.57,131863,0
2017-03-10,1.57,1.6,1.55,1.56,61682,0
2017-03-13,1.5156,1.5677,1.47,1.48,105015,0
2017-03-14,1.48,1.54,1.48,1.5,75573,0
2017-03-15,1.53,1.59,1.48,1.58,133424,0
2017-03-16,1.6,1.78,1.6,1.7341,492085,0
2017-03-17,1.76,1.76,1.7,1.71,107418,0
2017-03-20,1.71,1.71,1.65,1.67,118760,0
2017-03-21,1.66,1.75,1.66,1.67,333557,0
2017-03-22,1.67,1.68,1.45,1.47,404384,0
2017-03-23,1.5,1.89,1.4821,1.7,658651,0
2017-03-24,1.69,1.7,1.6002,1.65,134461,0
2017-03-27,1.63,1.64,1.55,1.58,222021,0
2017-03-28,1.6,1.61,1.49,1.53,149371,0
2017-03-29,1.5323,1.63,1.51,1.61,214533,0
2017-03-30,1.6,1.71,1.546,1.6899,148483,0
2017-03-31,1.64,1.69,1.62,1.65,61016,0
2017-04-03,1.64,1.65,1.5573,1.61,159721,0
2017-04-04,1.58,1.71,1.5792,1.65,110288,0
2017-04-05,1.64,1.67,1.59,1.61,61135,0
2017-04-06,1.59,1.61,1.5564,1.61,59988,0
2017-04-07,1.59,1.68,1.561,1.59,34742,0
2017-04-10,1.55,1.6304,1.55,1.57,102146,0
2017-04-11,1.55,1.75,1.55,1.73,196300,0
2017-04-12,1.67,1.721,1.601,1.63,41024,0
2017-04-13,1.6,1.69,1.58,1.59,56610,0
2017-04-17,1.58,1.67,1.58,1.61,51268,0
2017-04-18,1.6,1.67,1.6,1.66,72592,0
2017-04-19,1.69,1.69,1.59,1.6,82978,0
2017-04-20,1.64,1.67,1.62,1.65,132037,0
2017-04-21,1.63,1.65,1.62,1.6258,31965,0
2017-04-24,1.68,1.68,1.6,1.6,99663,0
2017-04-25,1.6,1.6465,1.53,1.55,193846,0
2017-04-26,1.55,1.6,1.51,1.52,103237,0
2017-04-27,1.52,1.55,1.52,1.53,29071,0
2017-04-28,1.52,1.55,1.52,1.53,14377,0
2017-05-01,1.55,1.58,1.52,1.53,36932,0
2017-05-02,1.54,1.55,1.45,1.46,298613,0
2017-05-03,1.47,1.55,1.46,1.4967,142348,0
2017-05-04,1.5,1.5,1.45,1.46,30832,0
2017-05-05,1.48,1.48,1.21,1.34,154512,0
2017-05-08,1.3,1.48,1.3,1.35,326626,0
2017-05-09,1.36,1.4,1.31,1.3301,105228,0
2017-05-10,1.3,1.34,1.29,1.3,211688,0
2017-05-11,1.3,1.3299,1.3,1.31,75500,0
2017-05-12,1.3149,1.49,1.29,1.39,231514,0
2017-05-15,1.39,1.46,1.35,1.4,145715,0
2017-05-16,1.4,1.5,1.3901,1.41,51627,0
2017-05-17,1.42,1.42,1.39,1.4,73638,0
2017-05-18,1.38,1.39,1.3,1.33,77272,0
2017-05-19,1.32,1.38,1.32,1.35,29090,0
2017-05-22,1.37,1.37,1.31,1.33,69227,0
2017-05-23,1.34,1.38,1.34,1.3699,54053,0
2017-05-24,1.35,1.35,1.31,1.3201,80051,0
2017-05-25,1.32,1.39,1.3,1.3,60928,0
2017-05-26,1.31,1.34,1.3044,1.34,30762,0
2017-05-30,1.3,1.35,1.3,1.32,51229,0
2017-05-31,1.316,1.316,1.27,1.29,90072,0
2017-06-01,1.29,1.34,1.28,1.32,89505,0
2017-06-02,1.3562,1.3599,1.32,1.3451,25581,0
2017-06-05,1.37,1.3799,1.27,1.34,135964,0
2017-06-06,1.31,1.32,1.22,1.26,166464,0
2017-06-07,1.2862,1.2862,1.14,1.25,235987,0
2017-06-08,1.23,1.32,1.23,1.32,34687,0
2017-06-09,1.32,1.5,1.26,1.27,53388,0
2017-06-12,1.25,1.32,1.24,1.25,32582,0
2017-06-13,1.2741,1.3,1.26,1.26,114213,0
2017-06-14,1.2776,1.2776,1.25,1.2501,35225,0
2017-06-15,1.25,1.29,1.25,1.26,31290,0
2017-06-16,1.25,1.28,1.23,1.25,162919,0
2017-06-19,1.2548,1.35,1.25,1.27,35148,0
2017-06-20,1.28,1.34,1.23,1.2499,91912,0
2017-06-21,1.23,1.28,1.22,1.22,66071,0
2017-06-22,1.21,1.27,1.21,1.2669,55822,0
2017-06-23,1.26,1.3,1.25,1.27,56531,0
2017-06-26,1.33,1.33,1.25,1.26,42473,0
2017-06-27,1.25,1.27,1.25,1.25,104881,0
2017-06-28,1.24,1.34,1.24,1.3,237610,0
2017-06-29,1.3,1.31,1.28,1.3068,12051,0
2017-06-30,1.3,1.3299,1.3,1.31,64687,0
2017-07-03,1.35,1.35,1.32,1.33,20480,0
2017-07-05,1.37,1.4,1.3,1.31,26474,0
2017-07-06,1.32,1.32,1.26,1.3,49071,0
2017-07-07,1.2824,1.33,1.26,1.33,36093,0
2017-07-10,1.31,1.35,1.24,1.24,126564,0
2017-07-11,1.25,1.2801,1.25,1.25,33102,0
2017-07-12,1.3,1.38,1.25,1.33,155389,0
2017-07-13,1.35,1.44,1.3447,1.41,108679,0
2017-07-14,1.42,1.5,1.4021,1.47,86208,0
2017-07-17,1.53,1.53,1.38,1.44,108110,0
2017-07-18,1.4818,1.4818,1.35,1.399,66791,0
2017-07-19,1.4,1.5,1.3524,1.44,65702,0
2017-07-20,1.4179,1.48,1.4015,1.43,80958,0
2017-07-21,1.45,1.465,1.41,1.465,132702,0
2017-07-24,1.45,1.49,1.45,1.46,31286,0
2017-07-25,1.46,1.5,1.45,1.5,65636,0
2017-07-26,1.5,1.6,1.5,1.5233,163659,0
2017-07-27,1.5,1.54,1.47,1.48,37498,0
2017-07-28,1.46,1.5399,1.45,1.45,31529,0
2017-07-31,1.45,1.46,1.4,1.41,70397,0
2017-08-01,1.4769,1.5,1.391,1.49,42512,0
2017-08-02,1.5,1.5,1.4405,1.48,18842,0
2017-08-03,1.4299,1.45,1.39,1.4,63495,0
2017-08-04,1.49,1.49,1.28,1.34,140661,0
2017-08-07,1.33,1.347,1.3,1.3,60445,0
2017-08-08,1.3,1.34,1.29,1.29,49101,0
2017-08-09,1.4,1.5,1.29,1.35,370270,0
2017-08-10,1.3,1.32,1.23,1.23,237842,0
2017-08-11,1.26,1.3,1.21,1.25,151413,0
2017-08-14,1.28,1.31,1.26,1.28,31804,0
2017-08-15,1.27,1.31,1.27,1.28,22977,0
2017-08-16,1.28,1.38,1.28,1.34,201948,0
2017-08-17,1.32,1.335,1.25,1.27,67322,0
2017-08-18,1.3,1.3,1.25,1.26,91863,0
2017-08-21,1.2501,1.27,1.23,1.26,74146,0
2017-08-22,1.26,1.26,1.2,1.2,92500,0
2017-08-23,1.27,1.27,1.21,1.21,39080,0
2017-08-24,1.21,1.24,1.2,1.24,18818,0
2017-08-25,1.23,1.24,1.2,1.22,59655,0
2017-08-28,1.23,1.27,1.2,1.25,69717,0
2017-08-29,1.22,1.25,1.21,1.23,32101,0
2017-08-30,1.2171,1.24,1.2,1.22,17273,0
2017-08-31,1.21,1.2299,1.19,1.2,97902,0
2017-09-01,1.2101,1.2279,1.18,1.2,41828,0
2017-09-05,1.2076,1.237,1.2,1.21,51841,0
2017-09-06,1.23,1.23,1.18,1.2199,65479,0
2017-09-07,1.2,1.36,1.1991,1.31,186262,0
2017-09-08,1.26,1.3351,1.23,1.23,66855,0
2017-09-11,1.2301,1.29,1.23,1.28,20999,0
2017-09-12,1.3,1.31,1.26,1.26,17197,0
2017-09-13,1.27,1.31,1.23,1.3,104794,0
2017-09-14,1.29,1.33,1.26,1.33,64954,0
2017-09-15,1.33,1.35,1.3,1.35,56951,0
2017-09-18,1.35,1.35,1.28,1.32,89410,0
2017-09-19,1.3,1.301,1.25,1.28,31256,0
2017-09-20,1.27,1.31,1.21,1.27,165726,0
2017-09-21,1.2235,1.2606,1.22,1.25,26942,0
2017-09-22,1.25,1.27,1.21,1.26,152555,0
2017-09-25,1.25,1.26,1.23,1.25,53360,0
2017-09-26,1.24,1.26,1.22,1.25,30473,0
2017-09-27,1.25,1.28,1.211,1.28,252059,0
2017-09-28,1.25,1.3,1.23,1.27,126111,0
2017-09-29,1.26,1.39,1.2344,1.37,403365,0
2017-10-02,1.39,1.43,1.34,1.39,326820,0
2017-10-03,1.4,1.4701,1.4,1.4585,458502,0
2017-10-04,1.45,1.53,1.44,1.46,336803,0
2017-10-05,1.46,1.487,1.46,1.48,77964,0
2017-10-06,1.5,1.6225,1.48,1.58,677219,0
2017-10-09,1.6,1.6,1.39,1.47,154928,0
2017-10-10,1.48,1.51,1.43,1.4657,137415,0
2017-10-11,1.45,1.4992,1.449,1.47,59187,0
2017-10-12,1.513,1.513,1.45,1.4505,133706,0
2017-10-13,1.48,1.4945,1.42,1.45,111265,0
2017-10-16,1.45,1.4594,1.45,1.455,57944,0
2017-10-17,1.45,1.45,1.35,1.36,78559,0
2017-10-18,1.35,1.4299,1.32,1.36,86030,0
2017-10-19,1.36,1.38,1.33,1.35,75904,0
2017-10-20,1.35,1.35,1.2736,1.3,70257,0
2017-10-23,1.28,1.2964,1.26,1.28,42097,0
2017-10-24,1.251,1.2699,1.24,1.2499,65941,0
2017-10-25,1.2676,1.29,1.22,1.23,53665,0
2017-10-26,1.25,1.25,1.21,1.22,83762,0
2017-10-27,1.245,1.39,1.245,1.28,238038,0
2017-10-30,1.28,1.3,1.22,1.25,77231,0
2017-10-31,1.25,1.29,1.24,1.27,46420,0
2017-11-01,1.2799,1.2799,1.221,1.279,72888,0
2017-11-02,1.24,1.25,1.24,1.245,59043,0
2017-11-03,1.26,1.31,1.24,1.27,37014,0
2017-11-06,1.26,1.3064,1.26,1.26,15999,0
2017-11-07,1.27,1.27,1.21,1.21,86108,0
2017-11-08,1.211,1.2353,1.1,1.1591,162115,0
2017-11-09,1.18,1.19,1.13,1.15,137456,0
2017-11-10,1.15,1.27,1.1398,1.26,291275,0
