Date,Open,High,Low,Close,Volume,OpenInt
2005-02-28,1.3,1.3,1.3,1.3,2000,0
2005-03-01,1.27,1.27,1.24,1.24,5800,0
2005-03-02,1.2,1.2,1.1,1.14,2700,0
2005-03-03,1.1,1.15,1.1,1.1,6600,0
2005-03-04,1.19,1.19,1.15,1.17,3100,0
2005-03-07,1.18,1.19,1.18,1.19,3000,0
2005-03-08,1.29,1.29,1.23,1.25,3200,0
2005-03-09,1.23,1.25,1.23,1.25,6600,0
2005-03-10,1.25,1.25,1.2,1.2,3300,0
2005-03-11,1.15,1.15,1.15,1.15,1000,0
2005-03-14,1.15,1.15,1.12,1.12,1700,0
2005-03-15,1.12,1.12,1.11,1.11,500,0
2005-03-16,1,1.04,0.95,0.95,27900,0
2005-03-17,0.95,1.15,0.95,1.15,14400,0
2005-03-18,1.15,1.15,1.11,1.11,400,0
2005-03-21,1.09,1.09,1,1.04,2900,0
2005-03-22,1,1.1,1,1.1,6100,0
2005-03-23,1.1,1.12,1.1,1.11,6400,0
2005-03-24,1.15,1.15,1.15,1.15,1100,0
2005-03-28,1.12,1.14,1.11,1.14,1200,0
2005-03-29,1.14,1.2,1,1,12400,0
2005-03-30,1.1,1.1,1,1,22300,0
2005-03-31,1.02,1.4,1.02,1.4,37200,0
2005-04-01,1.45,1.45,1.25,1.28,65800,0
2005-04-04,1.25,1.3,1.21,1.25,24800,0
2005-04-05,1.25,1.25,1.25,1.25,600,0
2005-04-06,1.22,1.22,1.2,1.2,1700,0
2005-04-07,1.3,1.3,1.2,1.2,9100,0
2005-04-08,1.14,1.15,1.05,1.1,12200,0
2005-04-11,1.08,1.12,1.07,1.1,6200,0
2005-04-12,1.11,1.11,1.05,1.05,7400,0
2005-04-13,1.05,1.19,1,1.15,19200,0
2005-04-14,1.15,1.18,1.12,1.12,1000,0
2005-04-18,1.07,1.17,1.07,1.12,1600,0
2005-04-19,1.1,1.1,1.1,1.1,800,0
2005-04-20,1.07,1.07,1.02,1.03,7900,0
2005-04-21,1.03,1.1,1.01,1.1,10400,0
2005-04-22,1.11,1.11,1,1,26400,0
2005-04-25,1,1.03,1,1.02,11200,0
2005-04-26,1.02,1.03,1.02,1.02,5300,0
2005-04-27,1.03,1.03,1,1.02,25200,0
2005-04-28,1.02,1.02,0.95,0.97,58800,0
2005-04-29,1.02,1.13,1.02,1.13,4700,0
2005-05-02,1.16,1.25,1.16,1.16,21800,0
2005-05-03,1.17,1.17,1.15,1.17,5300,0
2005-05-04,1.2,1.24,1.19,1.24,8700,0
2005-05-05,1.2,1.22,1.2,1.22,5000,0
2005-05-06,1.22,1.22,1.18,1.19,5300,0
2005-05-10,1.18,1.21,1.18,1.21,1200,0
2005-05-11,1.23,1.24,1.23,1.23,1700,0
2005-05-12,1.23,1.23,1.22,1.22,1300,0
2005-05-13,1.17,1.18,1.17,1.17,5700,0
2005-05-16,1.13,1.22,1.13,1.22,5300,0
2005-05-17,1.22,1.22,1.19,1.19,700,0
2005-05-18,1.18,1.18,1.18,1.18,1000,0
2005-05-19,1.19,1.19,1.17,1.18,8100,0
2005-05-20,1.15,1.2,1.13,1.18,16300,0
2005-05-23,1.16,1.16,1.14,1.14,20900,0
2005-05-24,1.15,1.2,1.15,1.2,7100,0
2005-05-25,1.2,1.21,1.2,1.21,4000,0
2005-05-26,1.2,1.2,1.2,1.2,2000,0
2005-05-27,1.22,1.25,1.22,1.24,23400,0
2005-05-31,1.26,1.26,1.25,1.25,200,0
2005-06-01,1.27,1.28,1.26,1.26,8400,0
2005-06-02,1.27,1.28,1.27,1.28,19300,0
2005-06-03,1.28,1.35,1.28,1.31,23000,0
2005-06-06,1.35,1.35,1.34,1.34,500,0
2005-06-07,1.33,1.34,1.33,1.33,7400,0
2005-06-08,1.27,1.27,1.27,1.27,1900,0
2005-06-09,1.32,1.34,1.32,1.32,3100,0
2005-06-10,1.35,1.36,1.32,1.35,18300,0
2005-06-14,1.31,1.31,1.31,1.31,2000,0
2005-06-16,1.26,1.28,1.2,1.28,3100,0
2005-06-17,1.33,1.33,1.2,1.2,6000,0
2005-06-20,1.2,1.2,1.2,1.2,200,0
2005-06-21,1.22,1.3,1.22,1.3,6800,0
2005-06-22,1.19,1.19,1.17,1.17,18000,0
2005-06-23,1.2,1.3,1.2,1.3,3500,0
2005-06-24,1.22,1.29,1.22,1.29,4400,0
2005-06-27,1.22,1.27,1.18,1.27,1400,0
2005-06-28,1.2,1.2,1.2,1.2,1000,0
2005-06-29,1.21,1.23,1.21,1.22,5300,0
2005-06-30,1.24,1.24,1.19,1.19,2600,0
2005-07-01,1.26,1.26,1.25,1.25,600,0
2005-07-07,1.26,1.26,1.26,1.26,1000,0
2005-07-08,1.26,1.26,1.25,1.26,5500,0
2005-07-11,1.26,1.43,1.24,1.3,22500,0
2005-07-12,1.3,1.34,1.26,1.34,16100,0
2005-07-13,1.33,1.34,1.31,1.31,2600,0
2005-07-14,1.25,1.25,1.25,1.25,800,0
2005-07-15,1.3,1.3,1.3,1.3,1000,0
2005-07-18,1.19,1.2,1.19,1.2,3200,0
2005-07-19,1.17,1.17,1.17,1.17,2100,0
2005-07-20,1.2,1.25,1.19,1.25,8300,0
2005-07-21,1.19,1.25,1.17,1.25,2400,0
2005-07-22,1.19,1.22,1.16,1.16,6300,0
2005-07-25,1.18,1.19,1.18,1.19,600,0
2005-07-26,1.2,1.21,1.2,1.21,1100,0
2005-07-27,1.22,1.22,1.22,1.22,500,0
2005-07-28,1.25,1.29,1.24,1.29,9400,0
2005-07-29,1.24,1.29,1.24,1.29,4500,0
2005-08-01,1.32,1.32,1.25,1.25,2100,0
2005-08-02,1.2,1.2,1.19,1.2,2800,0
2005-08-03,1.19,1.3,1.19,1.3,6500,0
2005-08-04,1.28,1.28,1.16,1.2,2200,0
2005-08-05,1.19,1.2,1.16,1.16,6600,0
2005-08-08,1.16,1.17,1.16,1.17,1000,0
2005-08-09,1.18,1.2,1.16,1.16,3800,0
2005-08-10,1.16,1.19,1.16,1.18,10900,0
2005-08-11,1.17,1.17,1.17,1.17,3000,0
2005-08-12,1.16,1.23,1.16,1.2,10500,0
2005-08-16,1.16,1.17,1.11,1.11,13100,0
2005-08-17,1.12,1.2,1.09,1.16,43800,0
2005-08-18,1.14,1.17,1.1,1.17,10100,0
2005-08-19,1.12,1.12,1.05,1.05,3600,0
2005-08-22,1.05,1.12,1.05,1.12,5500,0
2005-08-23,1.16,1.2,1.15,1.2,6600,0
2005-08-24,1.15,1.19,1.1,1.1,5100,0
2005-08-25,1.08,1.3,1.08,1.3,3000,0
2005-08-26,1.31,1.31,1.24,1.24,1700,0
2005-08-29,1.2,1.2,1.2,1.2,1000,0
2005-08-30,1.23,1.23,1.17,1.17,6200,0
2005-08-31,1.21,1.27,1.21,1.21,2200,0
2005-09-01,1.24,1.24,1.2,1.21,2000,0
2005-09-02,1.16,1.21,1.09,1.21,11000,0
2005-09-06,1.16,1.2,1.16,1.2,700,0
2005-09-07,1.2,1.2,1.19,1.19,3300,0
2005-09-09,1.17,1.19,1.14,1.14,2900,0
2005-09-12,1.12,1.12,1.01,1.06,5900,0
2005-09-13,1.18,1.18,1.08,1.08,7600,0
2005-09-14,1.08,1.08,1.08,1.08,800,0
2005-09-15,1.07,1.08,1.07,1.07,1600,0
2005-09-16,1.07,1.07,1.01,1.05,10900,0
2005-09-19,1.1,1.12,1.1,1.12,4200,0
2005-09-21,1.15,1.15,1.05,1.05,11200,0
2005-09-22,1,1.03,1,1.03,2400,0
2005-09-23,1.03,1.03,1.03,1.03,200,0
2005-09-26,1.08,1.08,1.02,1.02,4000,0
2005-09-27,1.03,1.03,1.02,1.02,3900,0
2005-09-28,1,1.01,0.95,0.99,11900,0
2005-09-29,0.94,0.94,0.94,0.94,1000,0
2005-09-30,0.97,0.98,0.94,0.94,1400,0
2005-10-03,0.85,0.91,0.82,0.89,7800,0
2005-10-04,0.89,0.89,0.84,0.84,1400,0
2005-10-05,0.86,0.86,0.84,0.84,900,0
2005-10-06,0.82,0.86,0.82,0.86,300,0
2005-10-07,0.84,0.88,0.82,0.85,2600,0
2005-10-11,0.88,0.88,0.88,0.88,1100,0
2005-10-12,0.89,0.89,0.88,0.88,2800,0
2005-10-13,0.88,0.88,0.88,0.88,100,0
2005-10-14,0.9,0.98,0.9,0.98,3000,0
2005-10-17,0.92,0.92,0.9,0.9,3000,0
2005-10-18,0.85,0.89,0.85,0.87,5400,0
2005-10-21,0.85,0.91,0.85,0.91,5800,0
2005-10-24,0.87,0.87,0.85,0.85,7700,0
2005-10-25,0.85,0.85,0.84,0.84,3600,0
2005-10-26,0.84,0.84,0.84,0.84,2300,0
2005-10-27,0.84,0.84,0.83,0.83,1800,0
2005-10-28,0.83,0.83,0.83,0.83,100,0
2005-10-31,0.83,0.85,0.83,0.84,4400,0
2005-11-01,0.82,0.82,0.81,0.81,2300,0
2005-11-02,0.8,0.8,0.76,0.78,7600,0
2005-11-03,0.75,0.77,0.75,0.77,11500,0
2005-11-04,0.7,0.7,0.67,0.7,18000,0
2005-11-07,0.71,0.74,0.71,0.74,200,0
2005-11-08,0.74,0.74,0.71,0.73,1200,0
2005-11-09,0.78,0.78,0.67,0.7,20500,0
2005-11-10,0.7,0.7,0.69,0.7,17900,0
2005-11-11,0.7,0.7,0.7,0.7,1000,0
2005-11-14,0.72,0.85,0.72,0.8,9500,0
2005-11-15,0.83,0.83,0.71,0.72,30200,0
2005-11-16,0.74,0.82,0.74,0.82,12900,0
2005-11-17,0.8,0.8,0.78,0.78,2400,0
2005-11-18,0.8,0.82,0.8,0.81,3300,0
2005-11-22,0.79,0.79,0.79,0.79,300,0
2005-11-23,0.83,0.89,0.83,0.85,22200,0
2005-11-25,0.85,0.86,0.85,0.86,200,0
2005-11-28,0.96,0.96,0.93,0.95,10800,0
2005-11-29,0.91,0.91,0.91,0.91,300,0
2005-11-30,0.93,0.93,0.93,0.93,100,0
2005-12-01,0.9,0.92,0.8,0.8,5400,0
2005-12-02,0.84,0.84,0.82,0.82,6000,0
2005-12-05,0.81,0.81,0.78,0.78,15100,0
2005-12-06,0.78,0.81,0.75,0.8,7600,0
2005-12-07,0.78,0.78,0.78,0.78,600,0
2005-12-09,0.76,0.76,0.76,0.76,2000,0
2005-12-12,0.76,0.76,0.67,0.67,13200,0
2005-12-13,0.67,0.89,0.67,0.89,27900,0
2005-12-14,0.87,0.87,0.86,0.86,3400,0
2005-12-15,0.86,0.86,0.86,0.86,2100,0
2005-12-16,0.82,0.82,0.8,0.8,3300,0
2005-12-19,0.81,0.81,0.8,0.8,21000,0
2005-12-20,0.8,0.8,0.79,0.8,1200,0
2005-12-21,0.79,0.79,0.74,0.74,1300,0
2005-12-22,0.77,0.87,0.77,0.86,13400,0
2005-12-23,0.83,0.85,0.8,0.85,4000,0
2005-12-27,0.77,0.81,0.76,0.78,8300,0
2005-12-28,0.78,0.82,0.78,0.82,4200,0
2005-12-29,0.8,0.87,0.79,0.86,21200,0
2005-12-30,0.87,0.88,0.87,0.88,20400,0
2006-01-03,0.9,1,0.9,0.94,11500,0
2006-01-04,1,1.03,0.96,1.03,18700,0
2006-01-05,1.03,1.1,1.03,1.09,4600,0
2006-01-06,1.11,1.27,1.11,1.23,33300,0
2006-01-09,1.25,1.39,1.25,1.39,22600,0
2006-01-10,1.4,1.43,1.37,1.37,11100,0
2006-01-11,1.4,1.4,1.25,1.27,19600,0
2006-01-12,1.3,1.36,1.23,1.23,5600,0
2006-01-13,1.25,1.27,1.2,1.27,3100,0
2006-01-17,1.32,1.36,1.25,1.3,11200,0
2006-01-18,1.26,1.26,1.26,1.26,1900,0
2006-01-19,1.3,1.35,1.27,1.28,13400,0
2006-01-20,1.36,1.36,1.3,1.32,12200,0
2006-01-23,1.4,1.45,1.39,1.44,8000,0
2006-01-24,1.45,1.64,1.45,1.64,23000,0
2006-01-25,1.64,1.64,1.57,1.57,9200,0
2006-01-26,1.64,1.65,1.6,1.65,38600,0
2006-01-27,1.62,1.62,1.55,1.62,11900,0
2006-01-30,1.57,1.57,1.44,1.45,6700,0
2006-01-31,1.4,1.41,1.3,1.41,8800,0
2006-02-01,1.37,1.42,1.36,1.38,3600,0
2006-02-03,1.32,1.4,1.32,1.4,3100,0
2006-02-06,1.35,1.35,1.25,1.25,7600,0
2006-02-07,1.3,1.34,1.29,1.34,1200,0
2006-02-08,1.27,1.33,1.27,1.33,7200,0
2006-02-09,1.38,1.38,1.37,1.37,1700,0
2006-02-10,1.33,1.36,1.33,1.36,2600,0
2006-02-13,1.3,1.3,1.25,1.25,2000,0
2006-02-15,1.3,1.35,1.3,1.35,2300,0
2006-02-16,1.31,1.34,1.3,1.34,9400,0
2006-02-17,1.37,1.37,1.37,1.37,1000,0
2006-02-21,1.41,1.5,1.41,1.5,8200,0
2006-02-23,1.5,1.55,1.5,1.55,9900,0
2006-02-24,1.55,1.55,1.5,1.5,7000,0
2006-02-27,1.55,1.55,1.53,1.53,3000,0
2006-02-28,1.5,1.73,1.5,1.6,13900,0
2006-03-01,1.61,1.65,1.55,1.65,18000,0
2006-03-02,1.7,1.7,1.55,1.69,9900,0
2006-03-03,1.7,1.73,1.65,1.65,6600,0
2006-03-06,1.65,1.65,1.65,1.65,100,0
2006-03-07,1.6,1.65,1.6,1.6,1700,0
2006-03-08,1.56,1.56,1.44,1.55,8200,0
2006-03-09,1.52,1.6,1.5,1.6,1900,0
2006-03-10,1.58,1.58,1.56,1.56,1100,0
2006-03-13,1.58,1.58,1.4,1.45,7500,0
2006-03-14,1.48,1.53,1.48,1.5,3700,0
2006-03-15,1.55,1.55,1.5,1.55,2400,0
2006-03-16,1.5,1.57,1.5,1.52,3700,0
2006-03-17,1.5,1.51,1.5,1.51,700,0
2006-03-20,1.5,1.57,1.5,1.57,9600,0
2006-03-21,1.57,1.58,1.51,1.58,6300,0
2006-03-22,1.58,1.58,1.51,1.54,6400,0
2006-03-23,1.58,1.9,1.58,1.89,60400,0
2006-03-24,1.95,2.07,1.9,1.95,44800,0
2006-03-27,1.99,2,1.81,1.88,30700,0
2006-03-28,1.87,1.87,1.75,1.78,10400,0
2006-03-29,1.8,2,1.78,1.95,9500,0
2006-03-30,1.99,2.03,1.9,1.95,26500,0
2006-03-31,1.9,1.9,1.67,1.7,43600,0
2006-04-03,1.7,1.7,1.52,1.52,13500,0
2006-04-04,1.54,1.54,1.5,1.5,12000,0
2006-04-05,1.55,1.69,1.55,1.59,17700,0
2006-04-06,1.55,1.69,1.55,1.69,8800,0
2006-04-07,1.7,1.85,1.67,1.74,23900,0
2006-04-10,1.65,1.79,1.61,1.7,4000,0
2006-04-11,1.75,1.75,1.65,1.75,10500,0
2006-04-12,1.72,1.72,1.65,1.65,700,0
2006-04-13,1.7,1.8,1.7,1.8,16200,0
2006-04-17,1.66,1.84,1.65,1.65,26200,0
2006-04-18,1.67,1.89,1.67,1.7,26400,0
2006-04-19,1.73,1.76,1.68,1.68,3300,0
2006-04-20,1.69,1.7,1.68,1.7,8400,0
2006-04-21,1.69,1.83,1.68,1.82,9600,0
2006-04-24,1.84,1.87,1.78,1.83,3600,0
2006-04-25,1.85,1.89,1.82,1.89,8600,0
2006-04-26,1.9,1.9,1.8,1.8,7700,0
2006-04-27,1.78,1.78,1.76,1.77,400,0
2006-04-28,1.82,1.82,1.82,1.82,600,0
2006-05-01,1.88,1.88,1.83,1.85,10300,0
2006-05-02,1.8,1.89,1.8,1.8,3700,0
2006-05-03,1.84,1.88,1.84,1.88,4500,0
2006-05-04,1.9,2.05,1.9,2,84100,0
2006-05-05,1.99,2.05,1.94,1.94,29700,0
2006-05-08,1.97,2.01,1.85,2,24600,0
2006-05-09,1.96,1.96,1.93,1.93,4900,0
2006-05-10,2.01,2.01,1.9,1.9,10300,0
2006-05-11,1.9,1.9,1.77,1.77,8000,0
2006-05-12,1.81,1.84,1.77,1.8,12400,0
2006-05-15,1.8,1.8,1.7,1.72,20400,0
2006-05-16,1.69,1.78,1.69,1.78,27200,0
2006-05-17,1.8,1.98,1.65,1.65,25900,0
2006-05-18,1.66,1.72,1.6,1.6,12300,0
2006-05-19,1.53,1.95,1.53,1.88,28400,0
2006-05-22,1.83,1.83,1.65,1.67,7200,0
2006-05-23,1.62,1.81,1.62,1.71,19800,0
2006-05-24,1.72,1.8,1.7,1.8,18500,0
2006-05-25,1.9,1.9,1.65,1.66,26400,0
2006-05-26,1.72,1.84,1.72,1.84,3500,0
2006-05-30,1.8,1.83,1.8,1.8,3100,0
2006-05-31,1.78,1.78,1.6,1.7,10900,0
2006-06-01,1.73,1.78,1.73,1.78,1500,0
2006-06-02,1.74,1.79,1.74,1.79,700,0
2006-06-05,1.71,1.76,1.6,1.6,8500,0
2006-06-06,1.7,1.7,1.65,1.65,2900,0
2006-06-07,1.6,1.6,1.48,1.59,17100,0
2006-06-08,1.62,1.65,1.4,1.4,20000,0
2006-06-09,1.35,1.4,1.35,1.36,16800,0
2006-06-12,1.41,1.41,1.36,1.4,2400,0
2006-06-13,1.41,1.41,1.37,1.37,2800,0
2006-06-14,1.36,1.36,1.32,1.36,6900,0
2006-06-15,1.41,1.45,1.41,1.41,1900,0
2006-06-16,1.37,1.49,1.36,1.48,9900,0
2006-06-19,1.44,1.44,1.02,1.08,17000,0
2006-06-20,1.06,1.34,1.06,1.24,18300,0
2006-06-21,1.3,1.39,1.11,1.16,19000,0
2006-06-22,1.3,1.39,1.3,1.35,8500,0
2006-06-23,1.3,1.3,1.2,1.25,5500,0
2006-06-26,1.2,1.29,1.14,1.23,6700,0
2006-06-27,1.31,1.35,1.2,1.21,13900,0
2006-06-28,1.28,1.28,1.24,1.24,2300,0
2006-06-30,1.3,1.34,1.26,1.3,5600,0
2006-07-03,1.35,1.35,1.35,1.35,3000,0
2006-07-05,1.3,1.34,1.3,1.34,1700,0
2006-07-06,1.34,1.34,1.3,1.3,1600,0
2006-07-07,1.33,1.34,1.29,1.29,2400,0
2006-07-10,1.3,1.3,1.3,1.3,400,0
2006-07-11,1.3,1.3,1.25,1.25,2200,0
2006-07-12,1.29,1.34,1.29,1.34,11900,0
2006-07-13,1.25,1.25,1.21,1.21,2100,0
2006-07-14,1.17,1.17,1.11,1.15,2200,0
2006-07-17,1.12,1.18,1.12,1.18,900,0
2006-07-18,1.2,1.25,1.2,1.25,1100,0
2006-07-19,1.3,1.4,1.25,1.32,44400,0
2006-07-20,1.3,1.3,1.26,1.26,600,0
2006-07-21,1.26,1.27,1.22,1.22,2400,0
2006-07-24,1.3,1.36,1.25,1.25,4700,0
2006-07-25,1.21,1.21,1.17,1.2,1400,0
2006-07-26,1.24,1.3,1.24,1.3,1400,0
2006-07-27,1.27,1.28,1.27,1.27,15300,0
2006-07-28,1.25,1.27,1.25,1.27,1500,0
2006-07-31,1.22,1.22,1.15,1.15,11900,0
2006-08-01,1.15,1.15,1.05,1.05,2900,0
2006-08-02,1.08,1.15,1.08,1.15,7500,0
2006-08-03,1.18,1.2,1.18,1.2,1200,0
2006-08-04,1.19,1.26,1.16,1.23,1900,0
2006-08-07,1.23,1.25,1.23,1.25,600,0
2006-08-08,1.25,1.25,1,1.1,9000,0
2006-08-09,1.14,1.14,1.14,1.14,300,0
2006-08-10,1.15,1.21,1.15,1.2,2300,0
2006-08-11,1.22,1.22,1.22,1.22,400,0
2006-08-14,1.22,1.22,1.2,1.22,400,0
2006-08-15,1.22,1.27,0.99,1.15,11400,0
2006-08-16,1.13,1.18,1.13,1.18,5200,0
2006-08-17,1.18,1.18,1.14,1.17,800,0
2006-08-18,1.13,1.17,1.13,1.17,3400,0
2006-08-21,1.16,1.17,1.16,1.17,2800,0
2006-08-22,1.17,1.17,1.12,1.13,2200,0
2006-08-23,1.14,1.14,1.12,1.13,1100,0
2006-08-24,1.1,1.1,1.01,1.09,5400,0
2006-08-28,0.95,0.99,0.92,0.98,34600,0
2006-08-29,0.97,0.97,0.81,0.89,7500,0
2006-08-30,0.86,0.9,0.86,0.89,4800,0
2006-08-31,0.89,0.89,0.8,0.84,8700,0
2006-09-01,0.85,0.9,0.85,0.9,1400,0
2006-09-05,0.82,1.45,0.82,1,387400,0
2006-09-06,1.04,1.04,0.95,0.95,11600,0
2006-09-07,0.92,0.92,0.86,0.9,10500,0
2006-09-08,0.86,0.93,0.85,0.87,9900,0
2006-09-11,0.93,0.95,0.86,0.89,17500,0
2006-09-12,0.9,0.92,0.88,0.92,3600,0
2006-09-13,0.95,0.95,0.94,0.94,7000,0
2006-09-14,0.95,1,0.95,0.97,3200,0
2006-09-15,0.97,0.97,0.9,0.91,4500,0
2006-09-18,0.92,0.98,0.92,0.98,5200,0
2006-09-19,0.99,0.99,0.94,0.99,6400,0
2006-09-20,0.95,0.96,0.9,0.9,5600,0
2006-09-21,0.94,0.94,0.94,0.94,2300,0
2006-09-22,0.94,0.94,0.9,0.9,1300,0
2006-09-25,0.9,1,0.9,0.98,10000,0
2006-09-26,0.99,1,0.96,0.96,9400,0
2006-09-27,0.99,0.99,0.92,0.97,10300,0
2006-09-28,0.9,0.96,0.9,0.92,13900,0
2006-09-29,0.86,0.96,0.86,0.96,3900,0
2006-10-02,0.96,0.96,0.86,0.86,3100,0
2006-10-03,0.88,0.92,0.88,0.92,5000,0
2006-10-04,0.86,0.89,0.85,0.89,9100,0
2006-10-05,0.89,0.89,0.88,0.88,4000,0
2006-10-06,0.83,1,0.81,1,40000,0
2006-10-09,1,1,0.91,0.97,12200,0
2006-10-10,0.9,1,0.9,0.97,5400,0
2006-10-11,0.98,0.98,0.98,0.98,300,0
2006-10-12,1,1.07,1,1.07,24300,0
2006-10-13,1.07,1.18,1.04,1.13,15200,0
2006-10-16,1.2,1.25,1.16,1.16,21100,0
2006-10-17,1.14,1.23,1.1,1.18,27100,0
2006-10-18,1.13,1.14,1.1,1.11,4400,0
2006-10-19,1.15,1.23,1.11,1.19,48700,0
2006-10-20,1.2,1.25,1.15,1.17,22000,0
2006-10-23,1.15,1.16,1.11,1.16,2600,0
2006-10-24,1.1,1.17,1.1,1.17,3900,0
2006-10-25,1.16,1.17,1.11,1.17,1600,0
2006-10-26,1.15,1.17,1.15,1.15,12500,0
2006-10-27,1.15,1.16,1.15,1.16,1400,0
2006-10-31,1.17,1.19,1.17,1.17,3500,0
2006-11-01,1.18,1.19,1.17,1.17,6200,0
2006-11-02,1.16,1.16,1.09,1.1,19800,0
2006-11-03,1.15,1.28,1.15,1.25,82100,0
2006-11-06,1.21,1.25,1.01,1.17,26900,0
2006-11-07,1.15,1.19,1.09,1.09,19200,0
2006-11-08,1.13,1.19,1.13,1.19,2400,0
2006-11-09,1.15,1.25,1.15,1.25,6800,0
2006-11-10,1.25,1.25,1.16,1.18,6800,0
2006-11-13,1.17,1.17,0.99,1.05,16800,0
2006-11-14,1.01,1.08,1.01,1.08,3300,0
2006-11-15,1.03,1.08,0.9,0.97,38400,0
2006-11-16,0.95,0.99,0.94,0.94,22100,0
2006-11-17,0.89,0.94,0.89,0.94,5300,0
2006-11-20,0.92,0.92,0.92,0.92,2000,0
2006-11-22,1,1.04,1,1.03,18500,0
2006-11-24,1.08,1.09,1.05,1.09,800,0
2006-11-27,1,1.06,1,1.06,10100,0
2006-11-28,0.95,1.05,0.95,1.05,5900,0
2006-11-29,1.06,1.06,0.89,0.96,12200,0
2006-11-30,1,1.06,1,1.03,20900,0
2006-12-01,1,1.06,0.9,0.98,25500,0
2006-12-04,0.96,0.97,0.96,0.96,3000,0
2006-12-05,0.94,0.96,0.93,0.93,3300,0
2006-12-06,0.94,0.98,0.94,0.97,6200,0
2006-12-07,0.99,1,0.98,0.98,8900,0
2006-12-08,0.98,0.98,0.96,0.96,2200,0
2006-12-11,0.95,0.98,0.95,0.98,300,0
2006-12-12,1,1.05,0.93,0.93,26800,0
2006-12-13,1.03,1.26,1.01,1.18,285200,0
2006-12-14,1.35,1.35,1.05,1.11,151800,0
2006-12-15,1.07,1.07,0.96,1.05,73900,0
2006-12-18,1.04,1.07,1,1.06,18300,0
2006-12-19,1.03,1.03,1.03,1.03,2400,0
2006-12-20,1.07,1.18,1.07,1.13,51700,0
2006-12-21,1.1,1.11,0.95,0.99,80400,0
2006-12-22,0.99,1.05,0.99,1.05,8600,0
2006-12-26,1,1.05,0.99,1.05,5400,0
2006-12-27,0.99,1.05,0.97,1.04,10800,0
2006-12-28,1,1.15,1,1.14,21200,0
2006-12-29,1.12,1.18,1.12,1.16,6300,0
2007-01-03,1.24,1.24,1.17,1.17,15300,0
2007-01-04,1.2,1.2,1.13,1.2,18500,0
2007-01-05,1.24,1.31,1.15,1.2,115800,0
2007-01-08,1.25,1.25,1.13,1.13,34200,0
2007-01-09,1.15,1.18,1.13,1.18,1700,0
2007-01-10,1.2,1.25,1.2,1.25,7800,0
2007-01-11,1.15,1.23,1.1,1.17,10500,0
2007-01-12,1.2,1.2,1.15,1.15,6400,0
2007-01-16,1.15,1.22,1.15,1.22,12500,0
2007-01-17,1.13,1.2,1.13,1.2,12700,0
2007-01-18,1.22,1.24,1.13,1.2,32700,0
2007-01-19,1.21,1.21,1.12,1.18,5900,0
2007-01-23,1.17,1.17,1.16,1.16,3000,0
2007-01-24,1.16,1.17,1.16,1.17,3500,0
2007-01-25,1.18,1.18,1.14,1.14,5400,0
2007-01-26,1.14,1.17,1.14,1.16,1500,0
2007-01-29,1.11,1.19,1.11,1.19,17600,0
2007-01-30,1.14,1.18,1.12,1.15,7800,0
2007-01-31,1.15,1.15,1.12,1.12,2200,0
2007-02-01,1.15,1.15,1.1,1.1,9800,0
2007-02-02,1.22,1.22,1.09,1.15,1500,0
2007-02-05,1.18,1.24,1.15,1.15,28600,0
2007-02-06,1.19,1.19,1.19,1.19,300,0
2007-02-07,1.22,1.22,1.2,1.2,6900,0
2007-02-08,1.19,1.19,1.07,1.14,14800,0
2007-02-09,1.13,1.14,1.12,1.13,9500,0
2007-02-12,1.14,1.14,1.1,1.1,11000,0
2007-02-13,1.1,1.1,0.92,1.09,26200,0
2007-02-14,1.09,1.16,1.09,1.14,4800,0
2007-02-15,1.15,1.15,1.13,1.13,600,0
2007-02-20,1.13,1.14,0.95,1.1,8000,0
2007-02-21,1.07,1.07,1.01,1.05,3900,0
2007-02-22,1.05,1.09,1.05,1.09,8800,0
2007-02-23,1.06,1.06,1.03,1.03,4900,0
2007-02-26,1.05,1.05,1.01,1.04,12600,0
2007-02-27,1.03,1.03,0.98,1.01,7900,0
2007-02-28,1.01,1.02,0.8,0.87,38300,0
2007-03-01,0.87,1.82,0.85,1.17,346150,0
2007-03-02,1.09,1.37,0.85,1.13,29300,0
2007-03-05,1.14,1.16,1,1,10700,0
2007-03-06,1.02,1.13,0.98,1.05,5700,0
2007-03-07,1.05,1.05,1.04,1.04,2700,0
2007-03-08,1.1,1.1,1.1,1.1,100,0
2007-03-09,1.13,1.23,1.01,1.04,20900,0
2007-03-12,1,1.03,0.95,1,16300,0
2007-03-13,0.98,0.98,0.94,0.94,14800,0
2007-03-14,1,1.05,0.95,0.95,4400,0
2007-03-15,0.99,1,0.98,0.98,9000,0
2007-03-16,1,1,0.96,0.97,6300,0
2007-03-19,1,1,1,1,2000,0
2007-03-20,0.97,0.98,0.95,0.97,15700,0
2007-03-21,0.97,0.98,0.97,0.98,16600,0
2007-03-22,0.94,1,0.83,0.93,15800,0
2007-03-23,0.93,0.94,0.87,0.87,11200,0
2007-03-26,0.88,0.88,0.84,0.84,8800,0
2007-03-27,0.9,0.98,0.86,0.86,2500,0
2007-03-28,0.88,0.93,0.8,0.93,7300,0
2007-03-29,0.91,0.91,0.9,0.9,800,0
2007-03-30,0.86,0.89,0.85,0.85,12800,0
2007-04-02,0.86,0.9,0.82,0.9,2600,0
2007-04-03,0.89,0.95,0.89,0.9,8900,0
2007-04-04,0.92,0.92,0.74,0.79,19200,0
2007-04-05,0.8,0.92,0.8,0.9,10500,0
2007-04-09,0.85,0.88,0.84,0.84,6800,0
2007-04-10,0.89,0.95,0.82,0.94,4300,0
2007-04-11,0.8,0.9,0.8,0.86,33200,0
2007-04-12,0.85,0.86,0.8,0.85,28000,0
2007-04-13,0.83,0.83,0.79,0.81,2200,0
2007-04-16,0.79,0.81,0.76,0.76,3800,0
2007-04-17,0.76,0.8,0.75,0.79,23600,0
2007-04-18,0.75,0.77,0.72,0.74,12600,0
2007-04-19,0.77,0.9,0.77,0.8,22600,0
2007-04-20,0.84,0.84,0.81,0.81,6400,0
2007-04-23,0.85,0.87,0.82,0.83,24900,0
2007-04-24,0.85,0.99,0.8,0.9,42400,0
2007-04-25,0.95,0.95,0.9,0.9,11900,0
2007-04-26,0.9,0.9,0.84,0.84,14100,0
2007-04-27,0.87,0.87,0.83,0.84,16600,0
2007-04-30,0.84,0.85,0.84,0.84,3100,0
2007-05-01,0.85,0.85,0.79,0.8,33300,0
2007-05-02,0.82,0.82,0.79,0.79,2000,0
2007-05-03,0.82,1,0.8,0.85,42900,0
2007-05-04,0.85,0.85,0.81,0.83,19200,0
2007-05-07,0.84,0.86,0.83,0.85,20100,0
2007-05-08,0.85,0.85,0.8,0.8,18600,0
2007-05-09,0.8,0.8,0.8,0.8,22500,0
2007-05-10,0.84,0.85,0.81,0.81,8000,0
2007-05-11,0.81,0.81,0.8,0.8,10600,0
2007-05-14,0.81,0.81,0.79,0.79,7800,0
2007-05-15,0.8,0.8,0.79,0.79,3500,0
2007-05-16,0.78,0.79,0.77,0.78,7000,0
2007-05-17,0.78,0.78,0.77,0.77,700,0
2007-05-18,0.77,0.8,0.77,0.8,4400,0
2007-05-21,0.81,0.82,0.8,0.8,4900,0
2007-05-22,0.8,0.8,0.8,0.8,400,0
2007-05-23,0.82,0.85,0.79,0.79,17100,0
2007-05-24,0.77,0.8,0.77,0.8,6600,0
2007-05-25,0.76,0.8,0.76,0.8,900,0
2007-05-29,0.77,0.87,0.77,0.8,30800,0
2007-05-30,0.78,0.78,0.78,0.78,100,0
2007-05-31,0.78,0.83,0.78,0.8,2500,0
2007-06-01,0.82,0.83,0.78,0.78,9700,0
2007-06-04,0.82,0.82,0.8,0.81,5900,0
2007-06-05,0.78,0.8,0.75,0.8,9500,0
2007-06-06,0.8,0.8,0.76,0.8,2900,0
2007-06-07,0.77,0.77,0.75,0.77,15500,0
2007-06-08,0.77,0.77,0.76,0.76,1500,0
2007-06-11,0.76,0.76,0.76,0.76,400,0
2007-06-12,0.76,0.8,0.75,0.75,6100,0
2007-06-13,0.75,0.75,0.74,0.74,1200,0
2007-06-15,0.73,0.73,0.54,0.66,30500,0
2007-06-18,0.64,0.66,0.62,0.62,13000,0
2007-06-19,0.62,0.67,0.62,0.67,3400,0
2007-06-20,0.71,0.71,0.71,0.71,3500,0
2007-06-21,0.7,0.7,0.7,0.7,2500,0
2007-06-22,0.7,0.7,0.7,0.7,1000,0
2007-06-25,0.72,0.72,0.72,0.72,2000,0
2007-06-26,0.69,0.69,0.65,0.65,6700,0
2007-06-27,0.64,0.64,0.5,0.62,18900,0
2007-06-28,0.66,0.74,0.6,0.74,33900,0
2007-06-29,0.72,0.75,0.72,0.75,19600,0
2007-07-02,0.75,0.75,0.7,0.7,44700,0
2007-07-03,0.7,0.7,0.7,0.7,100,0
2007-07-05,0.71,0.71,0.68,0.69,1500,0
2007-07-06,0.72,1.32,0.72,0.78,625800,0
2007-07-09,0.78,0.78,0.69,0.7,69800,0
2007-07-10,0.69,0.71,0.68,0.69,41300,0
2007-07-11,0.69,0.71,0.69,0.69,43600,0
2007-07-12,0.72,0.93,0.72,0.88,44200,0
2007-07-13,0.88,0.89,0.82,0.82,2900,0
2007-07-16,0.85,0.85,0.84,0.84,1300,0
2007-07-17,0.82,0.82,0.71,0.74,11300,0
2007-07-18,0.74,0.76,0.72,0.74,5300,0
2007-07-19,0.78,0.83,0.78,0.79,7400,0
2007-07-20,0.78,0.79,0.78,0.79,300,0
2007-07-23,0.79,0.79,0.77,0.77,2800,0
2007-07-24,0.78,0.8,0.76,0.76,11400,0
2007-07-25,0.78,0.79,0.78,0.79,3200,0
2007-07-26,0.75,0.8,0.75,0.77,3200,0
2007-07-27,0.78,0.79,0.69,0.73,29400,0
2007-07-30,0.74,0.74,0.66,0.71,17600,0
2007-07-31,0.73,0.8,0.72,0.72,7100,0
2007-08-02,0.76,0.8,0.76,0.8,4700,0
2007-08-03,0.77,0.77,0.65,0.65,2000,0
2007-08-06,0.7,0.75,0.7,0.7,1300,0
2007-08-07,0.71,0.71,0.66,0.66,2000,0
2007-08-08,0.68,0.68,0.66,0.66,2000,0
2007-08-09,0.66,0.75,0.66,0.72,5100,0
2007-08-10,0.72,0.78,0.69,0.7,13600,0
2007-08-13,0.7,0.7,0.68,0.7,6200,0
2007-08-14,0.73,0.75,0.7,0.75,4300,0
2007-08-15,0.7,0.74,0.69,0.74,3100,0
2007-08-16,0.76,0.84,0.76,0.8,15500,0
2007-08-17,0.84,0.84,0.83,0.83,2300,0
2007-08-20,0.84,0.84,0.78,0.8,16600,0
2007-08-21,0.8,0.8,0.77,0.77,9700,0
2007-08-22,0.82,0.9,0.82,0.84,21400,0
2007-08-23,0.86,0.95,0.82,0.89,22400,0
2007-08-24,0.86,0.86,0.85,0.86,1500,0
2007-08-27,0.88,0.98,0.88,0.9,10900,0
2007-08-28,0.93,0.95,0.87,0.93,3300,0
2007-08-29,0.93,0.95,0.9,0.9,15600,0
2007-08-30,0.93,1.1,0.93,1.05,14700,0
2007-08-31,0.97,0.97,0.96,0.97,3500,0
2007-09-04,1,1,0.94,0.95,2500,0
2007-09-05,0.94,1.19,0.94,0.98,10600,0
2007-09-06,1.02,1.15,1.02,1.1,11100,0
2007-09-07,1.03,1.07,0.9,1.04,9400,0
2007-09-10,1.1,1.2,1,1.13,18200,0
2007-09-11,1.13,1.16,1.12,1.12,3800,0
2007-09-12,1.1,1.1,0.95,1.05,18300,0
2007-09-13,1.06,1.1,1,1.05,28900,0
2007-09-14,1.01,1.05,1,1.05,2400,0
2007-09-17,1.08,1.18,0.7,1.05,55300,0
2007-09-18,1.08,1.13,1.05,1.05,15300,0
2007-09-19,1.08,1.08,0.99,1.01,8900,0
2007-09-20,1,1.02,0.98,1,23300,0
2007-09-21,1,1.02,0.98,1.02,1100,0
2007-09-24,0.99,0.99,0.99,0.99,1000,0
2007-09-25,0.95,1,0.95,0.97,8900,0
2007-09-26,0.98,1,0.97,0.99,7500,0
2007-09-27,0.98,1,0.96,1,2600,0
2007-09-28,1.02,1.02,0.99,1,3600,0
2007-10-01,0.96,1.11,0.96,1.01,7200,0
2007-10-02,1.01,1.02,1,1,1400,0
2007-10-03,1,1,0.99,1,33100,0
2007-10-04,0.98,0.99,0.96,0.99,25600,0
2007-10-05,0.97,0.99,0.97,0.99,6600,0
2007-10-08,0.97,1.09,0.97,1.06,15300,0
2007-10-09,1.06,1.06,1.06,1.06,600,0
2007-10-10,1.05,1.05,1.05,1.05,2000,0
2007-10-11,1.03,1.03,1,1,5000,0
2007-10-12,1.04,1.04,0.88,1,33600,0
2007-10-15,0.96,0.98,0.93,0.98,11300,0
2007-10-16,0.97,0.97,0.94,0.96,3400,0
2007-10-17,0.98,1,0.75,0.91,81400,0
2007-10-18,0.93,1.04,0.89,0.93,6000,0
2007-10-19,0.95,1.02,0.95,1.01,17400,0
2007-10-22,1.01,1.04,1.01,1.03,2200,0
2007-10-23,1.04,1.08,1,1.01,5000,0
2007-10-24,1.01,1.05,0.95,1.05,21400,0
2007-10-25,1.03,1.03,1,1.03,400,0
2007-10-26,1.05,1.05,0.98,1,13000,0
2007-10-29,1.02,1.02,0.95,1,2900,0
2007-10-30,0.97,1.05,0.97,1.05,19000,0
2007-10-31,1.06,1.12,1.06,1.12,1500,0
2007-11-01,1.1,1.18,1.06,1.14,16500,0
2007-11-02,1.05,1.11,0.98,1.08,13600,0
2007-11-05,1.1,1.1,1.07,1.08,3000,0
2007-11-06,1.08,1.1,1,1.1,19000,0
2007-11-07,1.05,1.15,0.9,1.1,18200,0
2007-11-08,1.08,1.08,1.02,1.02,2800,0
2007-11-09,1.03,1.04,0.91,0.97,8600,0
2007-11-12,0.98,0.98,0.95,0.95,2100,0
2007-11-13,0.99,1.02,0.98,0.99,4900,0
2007-11-14,1.01,1.07,0.95,0.95,10400,0
2007-11-15,0.95,1.07,0.93,1.04,8500,0
2007-11-16,0.99,1.13,0.99,1.02,10900,0
2007-11-19,1.06,1.14,1.04,1.06,8800,0
2007-11-20,1.07,1.07,0.98,1.07,25500,0
2007-11-21,1.05,1.08,1.02,1.06,38300,0
2007-11-26,1.09,1.1,1.09,1.09,1600,0
2007-11-27,1.05,1.09,1.04,1.05,20300,0
2007-11-28,1.06,1.06,1.06,1.06,1200,0
2007-11-29,1.1,1.1,1.07,1.07,500,0
2007-11-30,1.06,1.07,1,1.07,16300,0
2007-12-03,1.06,1.06,1,1.06,14100,0
2007-12-06,1.04,1.05,1,1.05,3000,0
2007-12-07,1.08,1.08,1,1.01,20000,0
2007-12-10,1.01,1.04,1,1.03,7100,0
2007-12-11,1.05,1.05,0.95,1,16000,0
2007-12-12,1.03,1.07,1.03,1.07,4000,0
2007-12-13,1.06,1.06,0.94,1.01,28700,0
2007-12-14,1,1.05,0.95,1,13100,0
2007-12-17,1.05,1.15,1.02,1.07,55600,0
2007-12-18,1.1,1.1,1.05,1.1,29500,0
2007-12-19,1.08,1.09,1.05,1.07,18800,0
2007-12-20,1.08,1.08,1,1.07,7000,0
2007-12-21,1.05,1.06,1.05,1.06,12053,0
2007-12-24,1.06,1.1,1.06,1.1,6500,0
2007-12-26,1.09,1.13,1.09,1.13,4700,0
2007-12-27,1.12,1.12,1.12,1.12,2100,0
2007-12-28,1.12,1.32,1.12,1.3,34700,0
2007-12-31,1.38,1.44,1.3,1.41,30040,0
2008-01-02,1.49,1.49,1.31,1.37,35600,0
2008-01-03,1.39,1.39,1.32,1.39,12100,0
2008-01-04,1.35,1.35,1.34,1.34,800,0
2008-01-07,1.34,1.35,1.3,1.35,10066,0
2008-01-08,1.34,1.35,1.2,1.35,68200,0
2008-01-09,1.3,1.4,1.3,1.35,5400,0
2008-01-10,1.31,1.33,1.3,1.32,2400,0
2008-01-11,1.3,1.33,1.3,1.3,8000,0
2008-01-14,1.33,1.33,1.3,1.3,11600,0
2008-01-15,1.42,1.42,1.31,1.39,3900,0
2008-01-16,1.47,1.47,1.36,1.36,5500,0
2008-01-17,1.36,1.39,1.36,1.39,2000,0
2008-01-18,1.39,1.46,1.35,1.4,8000,0
2008-01-22,1.35,1.4,1.3,1.39,9455,0
2008-01-23,1.36,1.4,1.36,1.39,10300,0
2008-01-24,1.4,1.52,1.39,1.48,44926,0
2008-01-25,1.52,1.59,1.5,1.56,19800,0
2008-01-28,1.59,1.79,1.58,1.7,39527,0
2008-01-29,1.7,1.75,1.65,1.75,12171,0
2008-01-30,1.75,1.81,1.73,1.75,45300,0
2008-01-31,1.63,1.85,1.63,1.79,24900,0
2008-02-01,1.75,1.89,1.75,1.79,35151,0
2008-02-04,1.85,1.85,1.75,1.75,18900,0
2008-02-05,1.7,1.76,1.7,1.72,9400,0
2008-02-06,1.69,1.71,1.69,1.7,4800,0
2008-02-07,1.7,1.78,1.7,1.74,2200,0
2008-02-08,1.71,1.74,1.56,1.73,22100,0
2008-02-11,1.75,1.8,1.73,1.8,8400,0
2008-02-12,1.64,1.75,1.64,1.71,6300,0
2008-02-13,1.8,1.81,1.73,1.73,3200,0
2008-02-14,1.74,1.8,1.71,1.8,7300,0
2008-02-15,1.78,1.81,1.68,1.7,25700,0
2008-02-19,1.31,1.7,1.31,1.65,30300,0
2008-02-20,1.69,1.69,1.66,1.67,2300,0
2008-02-21,1.69,1.8,1.69,1.71,3500,0
2008-02-22,1.7,1.7,1.69,1.69,1200,0
2008-02-25,1.66,1.8,1.66,1.72,18300,0
2008-02-26,1.72,1.77,1.69,1.77,4100,0
2008-02-27,1.76,1.76,1.72,1.72,1200,0
2008-02-28,1.71,1.71,1.7,1.71,3100,0
2008-03-03,1.71,1.76,1.71,1.72,13400,0
2008-03-04,1.7,1.75,1.68,1.73,9300,0
2008-03-05,1.7,1.73,1.7,1.71,11400,0
2008-03-06,1.61,1.71,1.61,1.71,5300,0
2008-03-07,1.67,1.85,1.67,1.85,16313,0
2008-03-10,1.85,1.85,1.71,1.72,24400,0
2008-03-11,1.74,1.74,1.7,1.73,4600,0
2008-03-12,1.77,1.78,1.73,1.75,1500,0
2008-03-13,1.75,1.78,1.75,1.76,1100,0
2008-03-14,1.73,1.78,1.73,1.78,5900,0
2008-03-17,1.75,1.81,1.73,1.76,1900,0
2008-03-18,1.81,1.81,1.79,1.8,1400,0
2008-03-19,1.78,1.83,1.78,1.81,23400,0
2008-03-20,1.81,1.96,1.81,1.87,5500,0
2008-03-24,1.84,2,1.8,1.88,4500,0
2008-03-25,1.93,2.1,1.85,2.07,29000,0
2008-03-26,2.1,2.1,2,2.01,12500,0
2008-03-27,2.1,2.1,2.04,2.06,5600,0
2008-03-28,2.09,2.1,2.04,2.1,8100,0
2008-03-31,2.1,2.29,2.07,2.1,29680,0
2008-04-01,2.29,2.29,2,2.19,19400,0
2008-04-02,2.38,2.38,2.06,2.1,43500,0
2008-04-03,2.15,2.15,1.95,1.95,35000,0
2008-04-04,2,2.04,1.95,1.95,3600,0
2008-04-07,2,2.05,1.99,1.99,10500,0
2008-04-08,2,2.15,2,2.09,29484,0
2008-04-09,2.05,2.09,2.04,2.04,4000,0
2008-04-10,2.05,2.1,2.05,2.07,23500,0
2008-04-11,2.07,2.07,2.06,2.06,17700,0
2008-04-14,2.05,2.1,2.04,2.1,4070,0
2008-04-15,2.06,2.1,2.02,2.07,6300,0
2008-04-16,2.05,2.2,2.05,2.12,12000,0
2008-04-17,2.15,2.18,2.15,2.16,1200,0
2008-04-18,2.15,2.28,2.15,2.28,12546,0
2008-04-21,2.35,2.35,2.19,2.27,4694,0
2008-04-22,2.25,2.35,2.2,2.3,15650,0
2008-04-24,2.34,2.38,2.3,2.35,7700,0
2008-04-25,2.35,2.35,2.21,2.35,3600,0
2008-04-28,2.25,2.35,2.25,2.34,1700,0
2008-04-29,2.4,2.4,2.34,2.4,5095,0
2008-04-30,2.4,2.4,2.27,2.35,12967,0
2008-05-01,2.35,2.5,2.35,2.5,5925,0
2008-05-02,2.49,2.49,2.35,2.43,9560,0
2008-05-05,2.49,2.5,2.28,2.35,18367,0
2008-05-06,2.38,2.43,2.31,2.36,5955,0
2008-05-07,2.37,2.5,2.37,2.5,12630,0
2008-05-08,2.5,2.55,2.44,2.5,10632,0
2008-05-09,2.5,2.6,2.45,2.55,19911,0
2008-05-12,2.6,2.71,2.56,2.56,19098,0
2008-05-13,2.5,2.59,2.4,2.49,14050,0
2008-05-14,2.49,2.52,2.48,2.52,4200,0
2008-05-15,2.55,2.55,2.15,2.48,30544,0
2008-05-16,2.48,2.5,2.46,2.46,14660,0
2008-05-19,2.46,2.5,2.44,2.49,18735,0
2008-05-20,2.48,2.55,2.46,2.55,8200,0
2008-05-21,2.6,2.6,2.47,2.5,15500,0
2008-05-22,2.48,2.48,2.4,2.45,27245,0
2008-05-23,2.42,2.48,2.42,2.48,5500,0
2008-05-27,2.56,2.56,2.47,2.49,7576,0
2008-05-28,2.53,2.53,2.45,2.46,4713,0
2008-05-29,2.55,2.59,2.47,2.57,6337,0
2008-05-30,2.5,2.54,2.48,2.49,13382,0
2008-06-02,2.26,2.54,2.26,2.54,3950,0
2008-06-03,2.48,2.48,2.45,2.46,12554,0
2008-06-04,2.5,2.5,2.46,2.46,3200,0
2008-06-06,2.43,2.46,2.43,2.45,1950,0
2008-06-09,2.48,2.48,2.41,2.45,1688,0
2008-06-10,2.43,2.46,2.35,2.38,28365,0
2008-06-11,2.39,2.39,2.37,2.38,4822,0
2008-06-12,2.39,2.4,2.38,2.4,4362,0
2008-06-13,2.4,2.42,2.39,2.42,2738,0
2008-06-16,2.42,2.42,2.39,2.39,2712,0
2008-06-17,2.39,2.39,2.37,2.39,2500,0
2008-06-18,2.39,2.4,2.38,2.38,14346,0
2008-06-19,2.39,2.39,2.38,2.38,2900,0
2008-06-20,2.37,2.42,2.37,2.38,11269,0
2008-06-23,2.39,2.5,2.36,2.36,12700,0
2008-06-24,2.34,2.4,2.3,2.4,8969,0
2008-06-25,2.49,2.53,2.39,2.4,13729,0
2008-06-26,2.45,2.46,2.28,2.32,15700,0
2008-06-27,2.4,2.45,2.35,2.41,8600,0
2008-06-30,2.36,2.38,2.35,2.35,3460,0
2008-07-01,2.34,2.34,2.31,2.34,8566,0
2008-07-02,2.34,2.34,2.31,2.34,3440,0
2008-07-03,2.4,2.4,1.94,2.11,52013,0
2008-07-07,2.23,2.23,2,2.06,51406,0
2008-07-08,2.03,2.04,1.95,2,8300,0
2008-07-09,2,2,1.84,1.99,28223,0
2008-07-10,1.94,2,1.89,2,14200,0
2008-07-11,1.94,1.94,1.9,1.9,3800,0
2008-07-14,1.85,1.9,1.85,1.85,3300,0
2008-07-15,1.79,1.85,1.4,1.41,36695,0
2008-07-16,1.38,1.5,1.36,1.48,14196,0
2008-07-17,1.6,1.7,1.6,1.68,14326,0
2008-07-18,1.74,1.8,1.7,1.76,5940,0
2008-07-21,1.65,1.95,1.65,1.95,11901,0
2008-07-22,1.97,2,1.72,1.8,22751,0
2008-07-23,1.8,1.81,1.8,1.81,2900,0
2008-07-24,1.83,1.83,1.6,1.6,11442,0
2008-07-25,1.6,1.6,1.5,1.6,3180,0
2008-07-28,1.57,1.57,1.45,1.5,1600,0
2008-07-29,1.5,1.5,1.5,1.5,10202,0
2008-07-30,1.5,1.51,1.5,1.5,10051,0
2008-07-31,1.5,1.5,1.47,1.47,4800,0
2008-08-01,1.43,1.5,1.4,1.49,12300,0
2008-08-05,1.49,1.6,1.49,1.6,5730,0
2008-08-06,1.65,1.75,1.65,1.75,500,0
2008-08-07,1.95,2,1.7,2,18345,0
2008-08-08,1.95,2.01,1.95,2.01,3308,0
2008-08-11,1.9,1.97,1.89,1.95,1500,0
2008-08-12,1.84,1.95,1.8,1.85,4335,0
2008-08-13,1.95,1.95,1.9,1.9,8720,0
2008-08-14,2.06,2.06,1.46,1.85,23950,0
2008-08-15,1.84,1.85,1.79,1.82,9400,0
2008-08-18,1.89,1.95,1.77,1.8,7050,0
2008-08-19,1.81,1.81,1.8,1.8,700,0
2008-08-20,1.74,1.75,1.62,1.7,29782,0
2008-08-22,1.7,1.89,1.7,1.89,2150,0
2008-08-25,1.8,1.88,1.77,1.88,4600,0
2008-08-26,1.9,1.9,1.77,1.82,7838,0
2008-08-27,1.79,1.82,1.78,1.8,10500,0
2008-08-28,1.82,1.95,1.82,1.9,11525,0
2008-08-29,1.84,1.9,1.8,1.85,3550,0
2008-09-02,1.8,1.8,1.77,1.77,12600,0
2008-09-04,1.71,1.77,1.7,1.74,600,0
2008-09-05,1.73,1.75,1.7,1.73,5500,0
2008-09-08,1.72,1.75,1.7,1.75,1700,0
2008-09-09,1.75,1.76,1.72,1.72,1200,0
2008-09-10,1.73,1.75,1.7,1.72,2600,0
2008-09-11,1.57,1.74,1.57,1.74,6600,0
2008-09-12,1.7,1.77,1.7,1.74,5100,0
2008-09-15,1.72,1.75,1.68,1.73,3450,0
2008-09-16,1.72,1.8,1.65,1.65,17550,0
2008-09-17,1.68,1.99,1.64,1.77,29200,0
2008-09-18,1.79,1.83,1.35,1.69,39900,0
2008-09-19,1.71,1.78,1.68,1.7,4000,0
2008-09-22,1.67,1.8,1.65,1.8,5600,0
2008-09-23,1.65,1.7,1.6,1.7,6565,0
2008-09-24,1.67,1.67,1.45,1.6,8100,0
2008-09-25,1.62,1.62,1.35,1.51,16603,0
2008-09-26,1.45,1.45,1.35,1.35,1900,0
2008-09-29,1.31,1.31,1.25,1.3,1260,0
2008-09-30,1.25,1.4,1.25,1.32,14880,0
2008-10-02,1.3,1.38,1.3,1.37,49000,0
2008-10-03,1.4,1.4,1.33,1.4,7871,0
2008-10-06,1.4,1.4,1.35,1.35,10600,0
2008-10-07,1.25,1.4,1.23,1.35,16600,0
2008-10-08,1.4,1.4,1.3,1.36,8547,0
2008-10-09,1.35,1.35,1.2,1.25,19861,0
2008-10-10,1.25,1.25,1.1,1.19,26145,0
2008-10-13,1.11,1.2,1.05,1.1,25701,0
2008-10-14,1.06,1.06,1.02,1.02,7985,0
2008-10-15,1.04,1.07,1,1,17800,0
2008-10-16,1.01,1.01,0.95,0.95,26600,0
2008-10-17,0.95,0.95,0.9,0.92,1919,0
2008-10-21,0.92,0.92,0.9,0.9,6800,0
2008-10-22,0.91,0.91,0.7,0.83,11900,0
2008-10-23,0.88,0.88,0.88,0.88,4900,0
2008-10-24,0.83,0.83,0.22,0.8,38825,0
2008-10-27,0.72,0.73,0.58,0.73,10785,0
2008-10-28,0.75,0.75,0.75,0.75,1250,0
2008-10-29,0.8,1,0.64,0.8,9100,0
2008-10-30,0.83,0.83,0.75,0.83,1600,0
2008-10-31,0.79,0.85,0.79,0.85,4000,0
2008-11-03,0.85,0.85,0.8,0.8,2300,0
2008-11-04,0.83,0.83,0.83,0.83,600,0
2008-11-05,0.83,0.83,0.83,0.83,2100,0
2008-11-06,0.76,0.76,0.75,0.75,1000,0
2008-11-07,0.79,0.8,0.77,0.79,2150,0
2008-11-10,0.8,0.8,0.75,0.75,2600,0
2008-11-11,0.75,0.75,0.69,0.69,1600,0
2008-11-12,0.7,0.7,0.7,0.7,100,0
2008-11-13,0.66,0.66,0.61,0.61,4100,0
2008-11-14,0.6,0.64,0.6,0.64,1400,0
2008-11-17,0.65,0.69,0.61,0.61,18800,0
2008-11-18,0.6,0.65,0.51,0.65,3600,0
2008-11-19,0.65,0.65,0.65,0.65,400,0
2008-11-20,0.6,0.6,0.51,0.6,8845,0
2008-11-21,0.55,0.6,0.52,0.6,1500,0
2008-11-24,0.6,0.65,0.54,0.65,2300,0
2008-11-25,0.67,0.67,0.57,0.62,5300,0
2008-11-26,0.6,0.62,0.6,0.62,2200,0
2008-11-28,0.69,0.91,0.62,0.75,12701,0
2008-12-01,0.7,0.7,0.68,0.68,5300,0
2008-12-02,0.7,0.71,0.69,0.69,2900,0
2008-12-03,0.68,0.68,0.52,0.62,9433,0
2008-12-04,0.62,0.64,0.6,0.64,8500,0
2008-12-05,0.65,1.95,0.65,0.74,11128,0
2008-12-08,0.73,0.74,0.73,0.73,4300,0
2008-12-09,0.7,0.71,0.6,0.64,12200,0
2008-12-10,0.66,0.66,0.65,0.65,800,0
2008-12-11,0.6,0.68,0.6,0.68,1200,0
2008-12-12,0.52,0.65,0.52,0.62,4703,0
2008-12-15,0.63,0.64,0.63,0.64,2695,0
2008-12-16,0.65,0.65,0.65,0.65,100,0
2008-12-17,0.63,0.65,0.55,0.64,11000,0
2008-12-19,0.56,0.62,0.56,0.62,2400,0
2008-12-22,0.62,0.63,0.5,0.5,9200,0
2008-12-23,0.54,0.77,0.54,0.55,5447,0
2008-12-24,0.6,0.6,0.6,0.6,300,0
2008-12-26,0.55,0.58,0.55,0.58,825,0
2008-12-29,0.52,0.52,0.5,0.52,5300,0
2008-12-30,0.5,0.5,0.46,0.5,18400,0
2008-12-31,0.5,0.53,0.48,0.48,6000,0
2009-01-02,0.51,0.55,0.51,0.55,1000,0
2009-01-05,0.47,0.68,0.17,0.65,14491,0
2009-01-07,0.62,0.62,0.62,0.62,600,0
2009-01-08,0.6,0.6,0.58,0.58,700,0
2009-01-09,0.56,0.6,0.56,0.6,200,0
2009-01-12,0.61,0.61,0.6,0.6,5400,0
2009-01-14,0.6,0.8,0.6,0.74,12083,0
2009-01-15,0.77,0.92,0.75,0.77,8170,0
2009-01-16,0.79,0.83,0.75,0.76,2300,0
2009-01-20,0.78,0.78,0.65,0.65,8900,0
2009-01-21,0.67,0.68,0.63,0.63,13100,0
2009-01-22,0.64,0.64,0.63,0.63,450,0
2009-01-26,0.63,0.68,0.56,0.56,12036,0
2009-01-27,0.57,0.6,0.57,0.6,900,0
2009-01-29,0.5,0.6,0.5,0.6,2000,0
2009-01-30,0.59,0.62,0.59,0.62,1550,0
2009-02-05,0.63,0.64,0.62,0.63,9645,0
2009-02-06,0.57,0.74,0.57,0.68,9290,0
2009-02-09,0.68,0.68,0.67,0.67,10300,0
2009-02-10,0.66,0.66,0.65,0.65,200,0
2009-02-17,0.64,0.64,0.64,0.64,100,0
2009-02-19,0.63,0.63,0.63,0.63,100,0
2009-02-20,0.62,0.63,0.56,0.61,11600,0
2009-02-23,0.61,0.61,0.61,0.61,500,0
2009-02-24,0.62,0.72,0.62,0.7,2000,0
2009-02-25,0.68,0.68,0.68,0.68,1000,0
2009-02-27,0.67,0.67,0.65,0.65,300,0
2009-03-02,0.6,0.64,0.56,0.6,3900,0
2009-03-03,0.59,0.6,0.5,0.6,4280,0
2009-03-04,0.61,0.64,0.61,0.62,700,0
2009-03-05,0.61,0.61,0.57,0.57,600,0
2009-03-09,0.58,0.6,0.57,0.6,2600,0
2009-03-10,0.6,0.6,0.58,0.58,10100,0
2009-03-16,0.6,0.7,0.6,0.67,17300,0
2009-03-17,0.66,0.76,0.61,0.71,10700,0
2009-03-18,0.72,0.76,0.7,0.7,1200,0
2009-03-20,0.74,0.85,0.33,0.77,8100,0
2009-03-23,0.76,0.79,0.76,0.79,4517,0
2009-03-24,0.85,0.85,0.7,0.73,4103,0
2009-03-25,0.78,0.78,0.74,0.74,1600,0
2009-03-26,0.74,0.74,0.73,0.74,400,0
2009-03-27,0.73,0.73,0.69,0.69,2000,0
2009-04-02,0.7,0.73,0.7,0.73,2200,0
2009-04-03,0.68,0.81,0.68,0.71,12200,0
2009-04-07,0.68,0.7,0.68,0.7,200,0
2009-04-08,1.1,1.11,0.68,0.74,23549,0
2009-04-09,0.74,0.77,0.74,0.77,1200,0
2009-04-14,0.79,0.88,0.79,0.88,14250,0
2009-04-15,0.87,0.87,0.87,0.87,935,0
2009-04-17,0.9,0.91,0.88,0.91,4534,0
2009-04-20,0.94,1.05,0.93,1.05,6800,0
2009-04-21,1.12,1.12,1,1.04,14483,0
2009-04-22,1.1,1.1,0.9,0.9,13000,0
2009-04-23,0.95,1.14,0.95,1.06,11600,0
2009-04-27,1.02,1.02,0.98,0.98,200,0
2009-04-28,0.98,1.05,0.98,1.04,2000,0
2009-04-29,1.04,1.04,1.04,1.04,0,0
2009-04-30,1.08,1.15,0.98,1.03,12714,0
2009-05-01,1.03,1.03,0.99,0.99,400,0
2009-05-04,1.03,1.1,1.03,1.08,1166,0
2009-05-05,0.99,0.99,0.99,0.99,183,0
2009-05-06,1.12,1.2,1.02,1.02,5900,0
2009-05-07,1,1.04,1,1.03,2600,0
2009-05-08,1.01,1.01,1.01,1.01,300,0
2009-05-11,1.01,1.57,1.01,1.2,35449,0
2009-05-12,1.2,1.2,1.2,1.2,600,0
2009-05-13,1.2,1.2,1.1,1.18,8510,0
2009-05-14,1.18,1.18,1.18,1.18,1200,0
2009-05-15,1.18,1.18,1,1.02,17100,0
2009-05-18,1.01,1.01,1,1,300,0
2009-05-19,1.04,1.6,0.95,0.95,13400,0
2009-05-20,0.99,1.09,0.99,1.01,8200,0
2009-05-21,1.02,1.02,0.9,0.96,5900,0
2009-05-22,0.9,0.96,0.9,0.96,500,0
2009-05-26,0.92,1,0.92,0.94,7700,0
2009-05-27,1,1.01,1,1.01,2000,0
2009-05-28,1.01,1.01,0.95,0.96,5250,0
2009-05-29,1.01,1.01,1.01,1.01,100,0
2009-06-01,1,1,1,1,100,0
2009-06-02,0.98,0.98,0.97,0.97,453,0
2009-06-03,0.94,1,0.94,0.98,7250,0
2009-06-04,1,1.01,1,1.01,35300,0
2009-06-05,1,1.1,1,1.1,2550,0
2009-06-08,1.26,1.3,1,1,11593,0
2009-06-10,1,1.04,0.95,0.99,10065,0
2009-06-12,0.97,0.99,0.97,0.99,700,0
2009-06-15,0.97,0.99,0.97,0.99,400,0
2009-06-18,1,1,1,1,200,0
2009-06-19,1,1.1,0.98,1,2600,0
2009-06-22,0.99,1.02,0.97,1.02,23200,0
2009-06-23,1,1,0.99,0.99,600,0
2009-06-24,0.99,1.02,0.99,1.02,600,0
2009-06-25,1.04,1.04,1.04,1.04,200,0
2009-06-26,1.03,1.03,1.02,1.02,200,0
2009-06-29,1.06,1.07,1.06,1.07,2692,0
2009-06-30,1.09,1.17,1.09,1.15,4500,0
2009-07-01,1.17,1.3,1.17,1.23,6650,0
2009-07-02,1.25,1.25,1.19,1.19,4000,0
2009-07-06,1.44,1.45,1.15,1.24,10571,0
2009-07-07,1.22,1.23,1.2,1.2,1650,0
2009-07-08,1.22,1.22,1.22,1.22,1500,0
2009-07-09,1.4,1.4,1.28,1.28,6150,0
2009-07-10,1.26,1.26,1.23,1.23,925,0
2009-07-13,1.18,1.23,1.18,1.23,2700,0
2009-07-14,1.15,1.23,1.12,1.23,6887,0
2009-07-15,1.35,1.35,1.17,1.29,750,0
2009-07-16,1.34,1.44,1.34,1.35,30805,0
2009-07-17,1.35,1.38,1.3,1.3,1900,0
2009-07-20,1.25,1.25,1.25,1.25,300,0
2009-07-21,1.26,1.26,1.25,1.25,2700,0
2009-07-22,1.2,1.25,0.98,1.25,9900,0
2009-07-23,1.25,1.25,1.21,1.21,600,0
2009-07-24,1.21,1.25,1.03,1.22,6925,0
2009-07-27,1.24,1.25,1.2,1.24,2900,0
2009-07-28,1.26,1.27,1.18,1.21,3100,0
2009-07-29,1.22,1.29,1.21,1.29,7100,0
2009-07-30,1.28,1.3,1.18,1.25,9200,0
2009-07-31,1.22,1.26,1.22,1.23,12900,0
2009-08-03,1.23,1.23,1.12,1.2,8100,0
2009-08-04,1.2,1.2,1.16,1.16,2800,0
2009-08-05,1.12,1.14,1.03,1.1,9350,0
2009-08-06,1.1,1.15,1.03,1.08,9450,0
2009-08-07,1.12,1.15,1.12,1.15,10350,0
2009-08-10,1.16,1.16,1.05,1.09,8000,0
2009-08-11,1.09,1.09,1.09,1.09,100,0
2009-08-12,1.08,1.1,1,1.06,94918,0
2009-08-14,1.14,1.16,1.14,1.16,2062,0
2009-08-17,1.12,1.12,1.12,1.12,900,0
2009-08-18,1.08,1.14,1.01,1.14,4831,0
2009-08-20,1.13,1.13,1.13,1.13,13000,0
2009-08-24,1.1,1.13,1.01,1.13,5880,0
2009-08-25,1.03,1.08,1.03,1.08,1700,0
2009-08-26,1.09,1.09,1.01,1.07,6373,0
2009-08-27,1.13,1.16,1.01,1.07,2200,0
2009-08-28,1.06,1.45,1,1.08,32300,0
2009-08-31,1.1,1.11,1.1,1.1,702,0
2009-09-01,1.12,1.19,1.02,1.07,10200,0
2009-09-02,1.02,1.23,1.02,1.18,14780,0
2009-09-04,1.11,1.25,1.08,1.2,5750,0
2009-09-08,1.3,1.3,1.12,1.12,3233,0
2009-09-09,1.2,1.5,0.82,1.16,8550,0
2009-09-11,1.16,1.16,1.16,1.16,500,0
2009-09-14,1.15,1.2,1.15,1.18,3400,0
2009-09-15,1.12,1.25,1.1,1.25,6820,0
2009-09-16,1.35,1.35,1.25,1.27,19943,0
2009-09-17,1.29,1.31,1.29,1.29,1200,0
2009-09-18,1.29,1.29,1.15,1.15,8413,0
2009-09-21,1.11,1.14,1.1,1.14,1541,0
2009-09-22,1.26,1.3,1.1,1.27,5800,0
2009-09-23,1.27,1.29,1.15,1.26,53900,0
2009-09-24,1.28,1.35,1.18,1.18,5000,0
2009-09-25,1.16,1.2,1.03,1.15,31362,0
2009-09-28,1.03,1.16,1.03,1.08,3400,0
2009-09-29,1.07,1.07,1.03,1.05,9500,0
2009-09-30,1.06,1.07,1.04,1.04,1750,0
2009-10-02,1.07,1.25,1.07,1.07,1700,0
2009-10-05,1.02,1.15,1.02,1.12,4900,0
2009-10-06,1.15,1.18,1.13,1.15,1900,0
2009-10-07,1.16,1.16,0.97,1,14320,0
2009-10-08,1.03,1.14,1.03,1.12,5215,0
2009-10-09,1.01,1.13,1.01,1.11,7372,0
2009-10-12,1.06,1.06,1.06,1.06,15965,0
2009-10-13,1.01,1.13,1.01,1.13,11037,0
2009-10-14,1.12,1.15,1.12,1.15,4800,0
2009-10-15,1.12,1.12,1.12,1.12,200,0
2009-10-16,1.15,1.19,1.15,1.16,3500,0
2009-10-19,1.13,1.13,1.03,1.03,13000,0
2009-10-20,1.01,1.02,0.99,0.99,16100,0
2009-10-21,1.02,1.02,1.02,1.02,100,0
2009-10-22,0.99,1,0.99,0.99,1478,0
2009-10-23,0.99,1.02,0.99,1.02,8900,0
2009-10-26,0.99,0.99,0.98,0.99,7765,0
2009-10-27,0.99,0.99,0.96,0.99,1200,0
2009-10-29,0.96,0.96,0.96,0.96,100,0
2009-10-30,0.97,0.98,0.96,0.98,4700,0
2009-11-03,0.96,0.99,0.96,0.99,8770,0
2009-11-04,0.97,0.97,0.97,0.97,800,0
2009-11-05,0.95,1,0.95,1,6000,0
2009-11-10,0.21,1.02,0.21,1.02,3712,0
2009-11-12,1,1.15,1,1.02,2800,0
2009-11-16,1.02,1.04,0.95,1.03,3200,0
2009-11-17,1.03,1.03,1.03,1.03,100,0
2009-11-18,1.03,1.03,1.03,1.03,2000,0
2009-11-19,1.01,1.01,0.95,0.97,500,0
2009-11-20,0.99,0.99,0.99,0.99,1000,0
2009-11-27,0.99,1,0.99,0.99,1900,0
2009-11-30,1,1.1,0.98,1.04,11445,0
2009-12-01,1.05,1.06,1.02,1.02,10191,0
2009-12-02,1,1,0.9,0.92,5688,0
2009-12-03,0.93,0.93,0.9,0.9,6575,0
2009-12-04,0.95,0.95,0.95,0.95,500,0
2009-12-07,0.9,0.91,0.85,0.89,9300,0
2009-12-08,0.84,0.96,0.82,0.95,36967,0
2009-12-09,0.95,0.97,0.9,0.9,2400,0
2009-12-10,0.9,0.95,0.9,0.95,17825,0
2009-12-11,0.9,0.91,0.85,0.9,6500,0
2009-12-14,0.9,0.92,0.9,0.9,2700,0
2009-12-15,0.91,0.91,0.91,0.91,400,0
2009-12-16,0.93,0.93,0.93,0.93,400,0
2009-12-17,0.9,0.92,0.9,0.92,1000,0
2009-12-18,0.94,0.94,0.86,0.86,8800,0
2009-12-21,0.83,0.92,0.83,0.92,8200,0
2009-12-23,0.88,0.92,0.88,0.91,12400,0
2009-12-28,0.85,0.88,0.83,0.83,9000,0
2009-12-29,0.81,0.82,0.81,0.82,2600,0
2009-12-30,0.81,0.83,0.81,0.82,5216,0
2009-12-31,0.81,0.83,0.74,0.78,43940,0
2010-01-04,0.8,0.8,0.78,0.79,2500,0
2010-01-05,0.8,0.8,0.76,0.76,8400,0
2010-01-06,0.79,0.79,0.79,0.79,1285,0
2010-01-07,0.83,0.83,0.75,0.75,15587,0
2010-01-08,0.75,0.75,0.69,0.71,7300,0
2010-01-11,0.69,0.69,0.65,0.69,7485,0
2010-01-12,0.7,0.7,0.7,0.7,2000,0
2010-01-13,0.7,0.75,0.67,0.75,18400,0
2010-01-14,0.72,0.72,0.72,0.72,500,0
2010-01-15,0.7,0.74,0.7,0.74,600,0
2010-01-19,0.73,0.73,0.69,0.73,800,0
2010-01-21,0.7,0.7,0.68,0.68,400,0
2010-01-27,0.67,0.67,0.65,0.65,24100,0
2010-01-28,0.65,0.65,0.65,0.65,1000,0
2010-01-29,0.65,0.65,0.65,0.65,1500,0
2010-02-01,0.7,0.7,0.66,0.67,7500,0
2010-02-04,0.68,0.68,0.67,0.67,6073,0
2010-02-05,0.69,0.69,0.66,0.69,1500,0
2010-02-08,0.7,0.7,0.69,0.69,1600,0
2010-02-09,0.7,0.71,0.67,0.71,5500,0
2010-02-10,0.67,0.75,0.67,0.75,6000,0
2010-02-12,0.76,0.76,0.76,0.76,500,0
2010-02-17,0.74,0.75,0.74,0.75,5100,0
2010-02-19,0.79,0.79,0.78,0.78,10700,0
2010-02-22,0.78,0.78,0.68,0.75,19315,0
2010-02-23,0.73,0.78,0.71,0.73,2707,0
2010-02-24,0.74,0.74,0.71,0.71,1000,0
2010-02-25,0.71,0.71,0.7,0.7,700,0
2010-03-02,0.69,0.69,0.69,0.69,100,0
2010-03-03,0.66,0.71,0.66,0.71,13400,0
2010-03-04,0.71,0.71,0.71,0.71,1400,0
2010-03-05,0.72,0.76,0.71,0.75,3300,0
2010-03-08,0.76,0.76,0.71,0.73,7616,0
2010-03-09,0.71,0.71,0.65,0.69,1300,0
2010-03-10,0.7,0.71,0.69,0.69,2000,0
2010-03-11,0.71,0.72,0.71,0.72,1200,0
2010-03-15,0.69,0.71,0.69,0.7,4534,0
2010-03-19,0.69,0.69,0.69,0.69,5600,0
2010-03-22,0.69,0.72,0.69,0.71,4400,0
2010-03-23,0.69,0.69,0.69,0.69,1000,0
2010-03-24,0.69,0.69,0.67,0.67,1600,0
2010-03-25,0.69,0.69,0.68,0.68,1356,0
2010-03-26,0.67,0.69,0.67,0.69,3700,0
2010-03-29,0.69,0.69,0.69,0.69,900,0
2010-03-30,0.68,0.69,0.68,0.68,900,0
2010-03-31,0.69,0.72,0.68,0.71,7175,0
2010-04-01,0.68,0.7,0.68,0.68,1620,0
2010-04-05,0.69,0.7,0.68,0.69,6100,0
2010-04-06,0.69,0.72,0.68,0.72,7403,0
2010-04-07,0.72,0.72,0.68,0.69,4800,0
2010-04-08,0.7,0.72,0.7,0.72,1100,0
2010-04-13,0.74,0.77,0.68,0.74,17750,0
2010-04-14,0.77,0.77,0.75,0.75,3700,0
2010-04-15,0.75,0.78,0.7,0.78,10700,0
2010-04-16,0.78,0.84,0.7,0.75,6996,0
2010-04-19,0.78,0.79,0.75,0.77,6099,0
2010-04-20,0.77,0.77,0.77,0.77,1100,0
2010-04-21,0.78,0.78,0.76,0.78,13294,0
2010-04-22,0.77,0.8,0.77,0.77,6900,0
2010-04-23,0.77,0.8,0.77,0.8,3440,0
2010-04-26,0.8,0.84,0.8,0.84,17350,0
2010-04-27,0.8,0.92,0.8,0.92,16990,0
2010-04-28,0.92,0.92,0.9,0.92,4640,0
2010-04-29,0.95,0.95,0.92,0.94,1370,0
2010-04-30,0.97,0.97,0.97,0.97,100,0
2010-05-03,0.98,1.06,0.97,1.02,38940,0
2010-05-04,1.01,1.14,1,1.03,46840,0
2010-05-05,1.02,1.03,1,1,3900,0
2010-05-06,1,1,0.94,1,20810,0
2010-05-07,0.93,1,0.93,0.98,7650,0
2010-05-10,1.03,1.03,0.98,0.98,1600,0
2010-05-11,0.91,0.98,0.91,0.95,2100,0
2010-05-12,0.95,0.98,0.93,0.98,14819,0
2010-05-13,0.98,0.99,0.98,0.98,800,0
2010-05-14,1,1.01,0.99,1.01,7200,0
2010-05-17,1,1,1,1,600,0
2010-05-18,1,1.03,0.99,1.02,16000,0
2010-05-19,1,1.03,0.99,1,59300,0
2010-05-20,0.97,1,0.97,0.98,3753,0
2010-05-21,1,1,0.97,0.97,12600,0
2010-05-24,0.99,1,0.98,0.98,3400,0
2010-05-25,0.91,1,0.88,0.99,4000,0
2010-05-26,1.02,1.07,0.98,1.04,171200,0
2010-05-27,1.04,1.04,1,1.01,39460,0
2010-05-28,1.01,1.01,1,1,1100,0
2010-06-01,1.01,1.01,0.98,0.99,18942,0
2010-06-02,1,1,0.99,1,3850,0
2010-06-03,1.03,1.06,0.99,1,46185,0
2010-06-04,0.97,1,0.97,0.99,900,0
2010-06-07,0.98,1,0.98,1,14700,0
2010-06-08,1.13,1.13,0.98,0.98,34400,0
2010-06-10,0.99,1.02,0.98,0.99,4591,0
2010-06-11,0.98,0.98,0.98,0.98,700,0
2010-06-14,0.98,1,0.98,1,700,0
2010-06-15,1,1,0.97,0.99,32073,0
2010-06-16,1,1,0.99,0.99,22427,0
2010-06-17,1,1.01,0.99,1,22408,0
2010-06-18,1,1.02,1,1.02,52300,0
2010-06-21,1,1.02,1,1,42100,0
2010-06-22,1.01,1.01,1,1,5700,0
2010-06-23,1,1.01,0.99,1,15300,0
2010-06-24,1,1.03,1,1.03,700,0
2010-06-25,1,1,1,1,1000,0
2010-06-28,1,1.1,0.96,1,41310,0
2010-06-29,1.03,1.03,0.99,1,21650,0
2010-06-30,1,1.01,1,1.01,5600,0
2010-07-01,1,1.03,0.99,1.03,15200,0
2010-07-02,1.01,1.01,1,1,1900,0
2010-07-06,1.03,1.03,1,1,9500,0
2010-07-07,1,1.1,1,1.01,56324,0
2010-07-08,1.01,1.03,1,1.01,20400,0
2010-07-09,1.02,1.04,1.02,1.02,18050,0
2010-07-12,1.1,1.1,1.02,1.04,6400,0
2010-07-13,1.05,1.28,1.05,1.06,39434,0
2010-07-14,1.1,1.22,1.1,1.13,37806,0
2010-07-15,1.19,1.24,1.15,1.18,30695,0
2010-07-16,1.2,1.24,1.2,1.24,28453,0
2010-07-19,1.25,1.49,1.25,1.44,42191,0
2010-07-20,1.47,1.5,1.25,1.34,25438,0
2010-07-21,1.24,1.27,1.24,1.27,4501,0
2010-07-22,1.26,1.26,1.21,1.24,10930,0
2010-07-23,1.22,1.28,1.22,1.28,3568,0
2010-07-26,1.29,1.35,1.29,1.3,6860,0
2010-07-27,1.31,1.31,1.31,1.31,1000,0
2010-07-28,1.28,1.28,1.28,1.28,4000,0
2010-07-29,1.29,1.29,1.22,1.29,3055,0
2010-08-02,1.29,1.3,1.29,1.3,20980,0
2010-08-03,1.26,1.26,1.26,1.26,200,0
2010-08-04,1.26,1.3,1.26,1.3,8755,0
2010-08-05,1.27,1.3,1.27,1.3,2918,0
2010-08-06,1.3,1.3,1.26,1.28,7950,0
2010-08-09,1.25,1.27,1.2,1.27,8500,0
2010-08-10,1.28,1.32,1.26,1.32,19000,0
2010-08-11,1.32,1.35,1.32,1.35,10611,0
2010-08-12,1.3,1.3,1.3,1.3,2680,0
2010-08-13,1.3,1.3,1.3,1.3,1100,0
2010-08-16,1.3,1.3,1.26,1.26,800,0
2010-08-17,1.33,1.33,1.3,1.3,1200,0
2010-08-18,1.3,1.35,1.28,1.3,6297,0
2010-08-19,1.35,1.35,1.28,1.29,4400,0
2010-08-20,1.34,1.35,1.3,1.34,2880,0
2010-08-23,1.31,1.34,1.31,1.34,3773,0
2010-08-24,1.29,1.35,1.28,1.33,4500,0
2010-08-25,1.33,1.33,1.27,1.33,2843,0
2010-08-27,1.33,1.35,1.33,1.35,4765,0
2010-08-30,1.34,1.34,1.29,1.32,2125,0
2010-08-31,1.3,1.3,1.29,1.29,1200,0
2010-09-01,1.33,1.33,1.32,1.33,2100,0
2010-09-02,1.33,1.34,1.31,1.32,6200,0
2010-09-03,1.33,1.35,1.3,1.35,7100,0
2010-09-07,1.34,1.38,1.34,1.38,4117,0
2010-09-08,1.39,1.52,1.39,1.44,36285,0
2010-09-09,1.46,1.46,1.39,1.45,14435,0
2010-09-10,1.4,1.44,1.38,1.44,2400,0
2010-09-13,1.4,1.44,1.35,1.4,20394,0
2010-09-14,1.42,1.46,1.4,1.42,16821,0
2010-09-15,1.39,1.45,1.39,1.4,3600,0
2010-09-16,1.4,1.4,1.39,1.4,1300,0
2010-09-17,1.41,1.45,1.41,1.45,4715,0
2010-09-20,1.45,1.48,1.41,1.44,11282,0
2010-09-21,1.44,1.5,1.44,1.44,5000,0
2010-09-22,1.45,1.45,1.44,1.44,8103,0
2010-09-23,1.45,1.47,1.45,1.47,2900,0
2010-09-24,1.48,1.5,1.45,1.5,19115,0
2010-09-27,1.51,1.51,1.5,1.51,8925,0
2010-09-28,1.51,1.55,1.51,1.53,12500,0
2010-09-29,1.53,1.57,1.5,1.5,9520,0
2010-09-30,1.51,1.51,1.51,1.51,13552,0
2010-10-01,1.59,1.59,1.51,1.55,11654,0
2010-10-04,1.55,1.6,1.54,1.54,14579,0
2010-10-05,1.59,1.65,1.55,1.55,9800,0
2010-10-06,1.55,1.56,1.54,1.55,4600,0
2010-10-07,1.59,1.59,1.54,1.58,2034,0
2010-10-08,1.59,1.63,1.53,1.55,29570,0
2010-10-11,1.55,1.6,1.55,1.55,10765,0
2010-10-12,1.55,1.61,1.53,1.61,12870,0
2010-10-13,1.62,1.64,1.56,1.64,12950,0
2010-10-14,1.64,1.64,1.64,1.64,3850,0
2010-10-15,1.59,1.64,1.57,1.64,2060,0
2010-10-18,1.55,1.59,1.51,1.56,4120,0
2010-10-19,1.52,1.52,1.45,1.52,14705,0
2010-10-20,1.49,1.52,1.45,1.52,11300,0
2010-10-21,1.56,1.56,1.47,1.47,3652,0
2010-10-22,1.5,1.53,1.44,1.5,11700,0
2010-10-25,1.5,1.55,1.44,1.55,5751,0
2010-10-26,1.46,1.6,1.42,1.56,12280,0
2010-10-27,1.53,1.56,1.45,1.52,6237,0
2010-10-28,1.51,1.52,1.49,1.52,2620,0
2010-11-01,1.5,1.5,1.49,1.5,1900,0
2010-11-02,1.5,1.52,1.5,1.52,1045,0
2010-11-03,1.53,1.53,1.49,1.53,3200,0
2010-11-04,1.52,1.57,1.5,1.57,5250,0
2010-11-05,1.54,1.6,1.54,1.6,7100,0
2010-11-08,1.57,1.64,1.5,1.64,21180,0
2010-11-09,1.59,1.6,1.59,1.59,800,0
2010-11-10,1.59,1.6,1.57,1.57,3956,0
2010-11-11,1.57,1.59,1.5,1.55,8600,0
2010-11-12,1.55,1.55,1.47,1.55,21802,0
2010-11-15,1.5,1.57,1.48,1.57,3600,0
2010-11-16,1.6,1.64,1.56,1.62,17100,0
2010-11-17,1.68,1.73,1.64,1.73,23793,0
2010-11-18,1.65,1.7,1.56,1.59,25829,0
2010-11-19,1.63,1.63,1.54,1.58,18600,0
2010-11-22,1.57,1.57,1.57,1.57,600,0
2010-11-23,1.56,1.56,1.55,1.55,1055,0
2010-11-24,1.44,1.56,1.44,1.55,3700,0
2010-11-26,1.53,1.56,1.53,1.56,300,0
2010-11-29,1.54,1.56,1.53,1.55,2600,0
2010-11-30,1.56,1.56,1.53,1.56,4400,0
2010-12-01,1.62,1.62,1.57,1.61,1200,0
2010-12-02,1.62,1.62,1.6,1.61,1600,0
2010-12-03,1.57,1.67,1.57,1.62,22228,0
2010-12-06,1.6,1.6,1.58,1.58,1700,0
2010-12-07,1.67,1.67,1.64,1.64,880,0
2010-12-08,1.6,1.6,1.6,1.6,5650,0
2010-12-09,1.58,1.65,1.52,1.58,18290,0
2010-12-10,1.65,1.65,1.57,1.6,3465,0
2010-12-13,1.63,1.65,1.6,1.6,31343,0
2010-12-14,1.62,1.63,1.59,1.63,8467,0
2010-12-15,1.62,1.64,1.59,1.62,4850,0
2010-12-16,1.65,1.74,1.64,1.74,10750,0
2010-12-17,1.7,1.9,1.56,1.56,78343,0
2010-12-20,1.62,1.7,1.62,1.64,7352,0
2010-12-21,1.62,1.68,1.61,1.65,5313,0
2010-12-22,1.67,1.7,1.57,1.69,9980,0
2010-12-23,1.63,1.7,1.61,1.66,4670,0
2010-12-27,1.68,1.68,1.57,1.68,2300,0
2010-12-28,1.63,1.67,1.57,1.57,4700,0
2010-12-29,1.65,1.66,1.63,1.64,5340,0
2010-12-30,1.64,1.66,1.62,1.66,1468,0
2010-12-31,1.65,1.68,1.62,1.68,700,0
2011-01-03,1.7,1.75,1.61,1.68,4360,0
2011-01-04,1.74,1.74,1.59,1.68,6795,0
2011-01-05,1.69,1.7,1.6,1.65,5900,0
2011-01-06,1.62,1.67,1.6,1.62,4100,0
2011-01-07,1.63,1.67,1.6,1.64,7510,0
2011-01-10,1.62,1.66,1.62,1.64,700,0
2011-01-11,1.65,1.7,1.6,1.7,11069,0
2011-01-12,1.68,1.71,1.68,1.71,400,0
2011-01-13,1.7,1.74,1.69,1.69,3539,0
2011-01-14,1.71,1.74,1.69,1.74,2250,0
2011-01-18,1.71,1.74,1.71,1.74,6095,0
2011-01-19,1.72,1.75,1.71,1.75,13178,0
2011-01-20,1.74,1.75,1.7,1.71,2490,0
2011-01-21,1.75,1.75,1.71,1.71,1800,0
2011-01-25,1.75,1.75,1.69,1.75,7829,0
2011-01-27,1.74,1.77,1.72,1.77,13000,0
2011-01-28,1.75,1.76,1.75,1.75,18718,0
2011-01-31,1.75,1.75,1.72,1.75,2730,0
2011-02-01,1.75,1.75,1.71,1.75,2890,0
2011-02-03,1.75,1.75,1.72,1.75,2200,0
2011-02-04,1.77,1.8,1.7,1.8,32822,0
2011-02-07,1.75,1.78,1.74,1.74,28750,0
2011-02-08,1.75,1.75,1.65,1.71,16700,0
2011-02-09,1.74,1.74,1.71,1.74,2130,0
2011-02-10,1.74,1.74,1.7,1.7,4600,0
2011-02-11,1.72,1.74,1.7,1.74,900,0
2011-02-14,1.71,1.75,1.69,1.75,6928,0
2011-02-15,1.74,1.74,1.71,1.71,2800,0
2011-02-16,1.72,1.74,1.72,1.72,600,0
2011-02-17,1.73,1.74,1.69,1.72,3150,0
2011-02-18,1.71,1.74,1.68,1.7,25060,0
2011-02-22,1.7,1.74,1.69,1.72,3800,0
2011-02-23,1.71,1.72,1.66,1.72,11625,0
2011-02-24,1.74,1.74,1.69,1.7,14700,0
2011-02-25,1.7,1.78,1.7,1.75,8900,0
2011-02-28,1.74,1.74,1.65,1.72,19400,0
2011-03-01,1.71,1.74,1.62,1.64,7810,0
2011-03-02,1.64,1.67,1.64,1.66,1800,0
2011-03-04,1.64,1.64,1.53,1.6,8600,0
2011-03-07,1.56,1.64,1.51,1.51,7605,0
2011-03-08,1.54,1.62,1.54,1.62,6500,0
2011-03-09,1.63,1.64,1.59,1.59,4060,0
2011-03-10,1.58,1.58,1.58,1.58,100,0
2011-03-11,1.56,1.58,1.52,1.58,900,0
2011-03-14,1.6,1.62,1.59,1.61,3039,0
2011-03-15,1.55,1.63,1.55,1.63,600,0
2011-03-16,1.58,1.63,1.57,1.63,7588,0
2011-03-17,1.61,1.64,1.57,1.64,3192,0
2011-03-18,1.62,1.62,1.55,1.55,7372,0
2011-03-21,1.64,1.64,1.56,1.6,800,0
2011-03-22,1.62,1.62,1.6,1.6,3239,0
2011-03-23,1.61,1.62,1.58,1.6,600,0
2011-03-24,1.56,1.56,1.54,1.54,2100,0
2011-03-25,1.58,1.58,1.58,1.58,900,0
2011-03-28,1.6,1.63,1.6,1.6,2658,0
2011-03-29,1.58,1.62,1.57,1.57,2567,0
2011-03-30,1.6,1.6,1.52,1.55,4500,0
2011-03-31,1.54,1.54,1.5,1.53,5800,0
2011-04-01,1.51,1.54,1.49,1.51,3679,0
2011-04-04,1.5,1.51,1.45,1.47,21062,0
2011-04-05,1.45,1.49,1.42,1.45,5065,0
2011-04-06,1.44,1.44,1.41,1.41,4150,0
2011-04-07,1.5,1.5,1.29,1.33,28200,0
2011-04-08,1.35,1.44,1.35,1.4,114899,0
2011-04-11,1.43,1.43,1.39,1.39,47150,0
2011-04-12,1.4,1.45,1.35,1.37,25673,0
2011-04-13,1.37,1.37,1.34,1.35,26400,0
2011-04-14,1.36,1.36,1.3,1.34,11120,0
2011-04-15,1.34,1.34,1.3,1.3,10780,0
2011-04-18,1.36,1.36,1.3,1.3,3100,0
2011-04-19,1.31,1.34,1.29,1.31,27796,0
2011-04-20,1.32,1.33,1.29,1.33,33001,0
2011-04-21,1.3,1.33,1.29,1.31,23800,0
2011-04-25,1.31,1.31,1.3,1.3,9032,0
2011-04-26,1.31,1.37,1.25,1.25,14500,0
2011-04-27,1.26,1.28,1.26,1.26,1300,0
2011-04-28,1.27,1.29,1.26,1.29,3500,0
2011-04-29,1.27,1.33,1.27,1.3,11400,0
2011-05-02,1.29,1.29,1.27,1.27,1249,0
2011-05-03,1.26,1.27,1.26,1.26,2650,0
2011-05-04,1.28,1.28,1.23,1.26,4494,0
2011-05-05,1.26,1.26,1.22,1.24,3300,0
2011-05-06,1.23,1.25,1.23,1.24,6300,0
2011-05-09,1.23,1.27,1.18,1.2,58800,0
2011-05-10,1.2,1.24,1.19,1.2,8200,0
2011-05-11,1.2,1.2,1.17,1.19,29700,0
2011-05-12,1.2,1.2,1.19,1.2,10900,0
2011-05-13,1.2,1.2,1.17,1.17,1800,0
2011-05-17,1.2,1.2,1.16,1.17,5500,0
2011-05-18,1.18,1.18,1.16,1.18,15800,0
2011-05-19,1.16,1.17,1.08,1.1,51780,0
2011-05-20,1.11,1.11,1.05,1.05,63060,0
2011-05-23,1.08,1.08,1.01,1.03,21900,0
2011-05-24,1.04,1.04,0.99,1,24100,0
2011-05-25,1,1,1,1,4540,0
2011-05-26,1,1.08,0.99,1.03,18991,0
2011-05-27,1.01,1.03,1.01,1.03,4275,0
2011-05-31,1.05,1.07,1.03,1.07,7157,0
2011-06-01,1.07,1.11,1.07,1.11,2970,0
2011-06-02,1.14,1.15,1.11,1.14,8350,0
2011-06-03,1.13,1.15,1.1,1.13,2100,0
2011-06-06,1.11,1.13,1.1,1.13,1600,0
2011-06-07,1.13,1.18,1.1,1.13,56919,0
2011-06-08,1.13,1.15,1.13,1.13,1700,0
2011-06-09,1.13,1.18,1.13,1.16,15460,0
2011-06-10,1.15,1.16,1.13,1.14,4940,0
2011-06-13,1.15,1.18,1.1,1.13,29131,0
2011-06-14,1.12,1.18,1.11,1.18,4500,0
2011-06-15,1.15,1.16,1,1.07,30169,0
2011-06-16,1.07,1.13,1.07,1.09,17761,0
2011-06-17,1.1,1.25,1.07,1.25,37122,0
2011-06-20,1.24,1.24,1.1,1.12,12300,0
2011-06-21,1.2,1.2,1.09,1.14,1200,0
2011-06-22,1.15,1.15,1.15,1.15,5800,0
2011-06-24,1.2,1.2,1.11,1.2,41575,0
2011-06-27,1.15,1.15,1.09,1.12,3324,0
2011-06-28,1.07,1.15,1.07,1.11,900,0
2011-07-05,1.09,1.09,1.08,1.08,350,0
2011-07-06,1.15,1.15,1.14,1.14,200,0
2011-07-07,1.09,1.15,1.09,1.15,2054,0
2011-07-11,1.15,1.15,1,1,5100,0
2011-07-12,1.08,1.12,1.03,1.04,5200,0
2011-07-13,1.09,1.11,1.04,1.08,14200,0
2011-07-14,1.08,1.08,1.05,1.05,2200,0
2011-07-15,1.05,1.07,1.05,1.05,5291,0
2011-07-18,1.04,1.04,1,1.04,6700,0
2011-07-19,1.03,1.06,1.03,1.06,52600,0
2011-07-20,1.05,1.08,1.04,1.08,19481,0
2011-07-21,1.03,1.15,1.03,1.11,8480,0
2011-07-25,1.06,1.11,1.06,1.11,900,0
2011-07-26,1.1,1.11,1.1,1.11,2630,0
2011-07-27,1.11,1.11,1.11,1.11,29050,0
2011-07-28,1.12,1.15,1.1,1.12,4500,0
2011-07-29,1.12,1.12,1.12,1.12,100,0
2011-08-01,1.08,1.14,1.07,1.1,1821,0
2011-08-02,1.1,1.12,1.04,1.1,12700,0
2011-08-03,1.11,1.12,1.08,1.12,3365,0
2011-08-04,1.08,1.11,1.03,1.11,4100,0
2011-08-05,1.1,1.12,1.04,1.07,8650,0
2011-08-08,1.05,1.08,1.04,1.07,5200,0
2011-08-09,1.08,1.08,0.88,1.02,24262,0
2011-08-10,1.04,1.05,1.03,1.05,1700,0
2011-08-11,1.05,1.1,1.05,1.1,2185,0
2011-08-12,1.05,1.08,0.85,1.06,24351,0
2011-08-15,1.07,1.07,1.06,1.06,500,0
2011-08-16,1.1,1.1,1.1,1.1,300,0
2011-08-17,1.1,1.1,1.1,1.1,300,0
2011-08-18,1.1,1.1,1.05,1.1,6100,0
2011-08-19,1.06,1.1,1.04,1.08,9589,0
2011-08-22,1.06,1.1,1.05,1.05,7420,0
2011-08-23,1.08,1.1,1.05,1.1,6540,0
2011-08-26,1.06,1.1,1.02,1.1,1500,0
2011-08-29,1.07,1.1,1.02,1.05,2599,0
2011-08-30,1.1,1.14,1.06,1.12,33640,0
2011-08-31,1.12,1.12,1.12,1.12,100,0
2011-09-02,1.07,1.07,1.05,1.07,5200,0
2011-09-06,1.05,1.06,1,1.05,9899,0
2011-09-07,0.95,1.03,0.95,1,16700,0
2011-09-08,1.04,1.04,1.02,1.02,1500,0
2011-09-09,1.02,1.09,1,1.09,4700,0
2011-09-12,1.05,1.09,0.98,1.09,15090,0
2011-09-13,1.05,1.07,1.03,1.03,3260,0
2011-09-14,1.04,1.1,1.04,1.1,18293,0
2011-09-15,1.08,1.1,1,1.1,33176,0
2011-09-16,1.1,1.12,1.05,1.1,13050,0
2011-09-19,1.09,1.12,1.05,1.07,13409,0
2011-09-20,1.08,1.09,1.06,1.06,600,0
2011-09-21,1.05,1.12,1.03,1.05,15600,0
2011-09-22,1.03,1.08,1.02,1.04,1572,0
2011-09-23,1.1,1.1,1.07,1.07,400,0
2011-09-26,1.06,1.1,1.04,1.06,15600,0
2011-09-27,1.06,1.1,1.02,1.06,14885,0
2011-09-28,1.07,1.08,1.04,1.08,3000,0
2011-09-29,1.06,1.1,1.04,1.1,600,0
2011-09-30,1.06,1.1,1.05,1.1,600,0
2011-10-03,1.09,1.1,1.04,1.08,4500,0
2011-10-04,1.1,1.1,1.1,1.1,100,0
2011-10-05,1.07,1.1,1.07,1.1,300,0
2011-10-06,1.06,1.08,1.02,1.05,4100,0
2011-10-07,1.1,1.1,1.02,1.02,12400,0
2011-10-10,1.03,1.09,1.03,1.09,600,0
2011-10-11,1.06,1.06,1.05,1.05,800,0
2011-10-12,1.06,1.06,1.06,1.06,100,0
2011-10-13,1.05,1.09,1,1.07,12500,0
2011-10-14,1.07,1.07,1.07,1.07,400,0
2011-10-18,1.05,1.07,1.05,1.07,4443,0
2011-10-19,1.06,1.07,1.06,1.07,1100,0
2011-10-20,1.05,1.07,1.03,1.07,29399,0
2011-10-21,1.07,1.07,1,1.05,6800,0
2011-10-24,1.05,1.07,1.02,1.07,23900,0
2011-10-25,1.07,1.07,1.06,1.07,650,0
2011-10-26,1.07,1.07,1.07,1.07,100,0
2011-10-27,1.07,1.09,1.04,1.05,41099,0
2011-10-28,1.08,1.08,1.06,1.06,400,0
2011-11-01,1.08,1.08,1.08,1.08,595,0
2011-11-03,1.08,1.1,1.05,1.08,14500,0
2011-11-04,1.09,1.09,1.07,1.07,600,0
2011-11-07,1.1,1.1,1,1.1,52800,0
2011-11-09,1.05,1.09,1.05,1.09,1160,0
2011-11-11,1.09,1.09,1.09,1.09,500,0
2011-11-15,1.09,1.09,1.09,1.09,700,0
2011-11-16,1.04,1.1,1.04,1.09,20474,0
2011-11-17,1.1,1.1,1.05,1.09,800,0
2011-11-18,1.09,1.09,1.09,1.09,200,0
2011-11-21,1.1,1.12,1.08,1.1,30700,0
2011-11-22,1.11,1.11,1.07,1.1,10640,0
2011-11-23,1.2,1.2,1.06,1.09,6100,0
2011-11-25,1.09,1.09,1.09,1.09,300,0
2011-11-28,1.09,1.11,1.08,1.1,13000,0
2011-11-29,1.11,1.11,1.1,1.1,300,0
2011-11-30,1.1,1.1,1.1,1.1,500,0
2011-12-02,1.1,1.12,1.07,1.12,85277,0
2011-12-05,1.12,1.12,1.08,1.11,13600,0
2011-12-06,1.08,1.1,1.07,1.1,1440,0
2011-12-07,1.1,1.11,1.05,1.1,15050,0
2011-12-08,1.15,1.15,1.08,1.08,42237,0
2011-12-09,1.11,1.11,1.06,1.08,6950,0
2011-12-12,1.08,1.09,1.05,1.06,2200,0
2011-12-13,1.06,1.09,1.04,1.04,2300,0
2011-12-14,1.06,1.06,1.04,1.04,1705,0
2011-12-15,1.04,1.04,1.03,1.04,500,0
2011-12-16,1.04,1.05,1.03,1.05,2475,0
2011-12-19,1.06,1.07,0.99,1.06,18699,0
2011-12-20,1.07,1.07,1.06,1.07,300,0
2011-12-21,1.05,1.05,0.97,1.02,4280,0
2011-12-22,0.99,1.04,0.99,1.04,750,0
2011-12-23,1.05,1.05,1,1.05,2980,0
2011-12-27,1.05,1.05,1.02,1.02,10420,0
2011-12-28,1.05,1.05,1.03,1.05,4400,0
2011-12-29,1.02,1.07,1.02,1.04,27373,0
2011-12-30,1.03,1.15,0.98,1.15,117903,0
2012-01-03,1.12,1.12,1.06,1.11,25471,0
2012-01-04,1.08,1.11,1.07,1.11,6255,0
2012-01-05,1.07,1.1,1.07,1.07,1900,0
2012-01-06,1.07,1.11,1.06,1.11,12709,0
2012-01-09,1.08,1.11,1.07,1.1,5750,0
2012-01-10,1.08,1.1,1.07,1.1,6700,0
2012-01-11,1.16,1.16,1.08,1.1,11400,0
2012-01-12,1.1,1.11,1.1,1.11,4830,0
2012-01-13,1.1,1.1,1.1,1.1,2000,0
2012-01-17,1.11,1.11,1.06,1.11,4140,0
2012-01-18,1.09,1.11,1.09,1.11,5080,0
2012-01-19,1.09,1.12,1.08,1.11,4044,0
2012-01-20,1.11,1.11,1.08,1.11,2200,0
2012-01-23,1.1,1.11,1.07,1.11,13493,0
2012-01-24,1.1,1.1,1.08,1.08,2194,0
2012-01-25,1.1,1.1,1.08,1.08,200,0
2012-01-26,1.09,1.1,1.05,1.1,4156,0
2012-01-27,1.1,1.1,1.1,1.1,1400,0
2012-01-31,1.1,1.1,1.1,1.1,330,0
2012-02-02,1.1,1.1,1.08,1.1,650,0
2012-02-03,1.08,1.11,1.08,1.1,7830,0
2012-02-06,1.1,1.12,1.09,1.12,16900,0
2012-02-09,1.11,1.11,1.11,1.11,300,0
2012-02-10,1.12,1.12,1.11,1.11,1395,0
2012-02-13,1.1,1.11,1.09,1.11,14701,0
2012-02-14,1.1,1.1,1.08,1.1,5500,0
2012-02-15,1.1,1.1,1.08,1.1,900,0
2012-02-16,1.08,1.1,1.06,1.1,3900,0
2012-02-21,1.1,1.11,1.1,1.11,5000,0
2012-02-23,1.11,1.11,1.11,1.11,7800,0
2012-02-24,1.11,1.34,1.11,1.11,3000,0
2012-02-27,1.11,1.11,1.09,1.11,4300,0
2012-02-28,1.11,1.15,1.1,1.14,15933,0
2012-02-29,1.14,1.14,1.12,1.14,3538,0
2012-03-01,1.15,1.2,1.12,1.14,18993,0
2012-03-02,1.15,1.19,1.13,1.18,23679,0
2012-03-05,1.18,1.18,1.12,1.16,28440,0
2012-03-06,1.15,1.15,1.12,1.14,3425,0
2012-03-07,1.15,1.15,1.12,1.13,13659,0
2012-03-08,1.13,1.19,1.12,1.13,40596,0
2012-03-09,1.11,1.15,1.1,1.12,9600,0
2012-03-12,1.12,1.13,1.1,1.1,1200,0
2012-03-13,1.12,1.14,1.1,1.14,6500,0
2012-03-14,1.13,1.15,1.11,1.15,1900,0
2012-03-15,1.12,1.15,1.1,1.12,10306,0
2012-03-16,1.14,1.14,1.1,1.14,4524,0
2012-03-19,1.12,1.15,1.09,1.15,25277,0
2012-03-20,1.15,1.15,1.11,1.14,3000,0
2012-03-21,1.06,1.08,1.03,1.08,18586,0
2012-03-22,1.04,1.1,1.04,1.1,7800,0
2012-03-23,1.1,1.12,1.08,1.12,6625,0
2012-03-26,1.11,1.12,1.02,1.11,9935,0
2012-03-27,1.12,1.12,1.12,1.12,4000,0
2012-03-28,1.06,1.07,1.06,1.07,9100,0
2012-03-29,1.07,1.09,1.06,1.09,5580,0
2012-04-02,1.07,1.1,1.04,1.1,3300,0
2012-04-03,1.07,1.1,1.05,1.1,700,0
2012-04-04,1.1,1.12,1.05,1.1,4054,0
2012-04-09,1.06,1.1,1.05,1.1,10600,0
2012-04-10,1.09,1.1,1.02,1.07,16200,0
2012-04-11,1.07,1.09,1.06,1.09,400,0
2012-04-12,1.06,1.1,1.04,1.07,14794,0
2012-04-17,1.06,1.07,1.03,1.07,1900,0
2012-04-20,1.03,1.03,1,1.03,3175,0
2012-04-23,1.02,1.08,1,1.08,3108,0
2012-04-24,1.09,1.1,1.09,1.1,7500,0
2012-04-25,1.1,1.1,1.04,1.1,3499,0
2012-04-26,1.1,1.1,1.1,1.1,100,0
2012-04-27,1.1,1.1,1.06,1.06,3200,0
2012-04-30,1.05,1.05,1.04,1.05,8500,0
2012-05-01,1.06,1.06,1.05,1.05,300,0
2012-05-02,1.05,1.1,1,1.05,16570,0
2012-05-03,1.08,1.08,0.99,1.06,13937,0
2012-05-04,1.03,1.08,1,1.06,22422,0
2012-05-07,1.03,1.04,1.03,1.03,300,0
2012-05-08,1.02,1.05,1,1.05,2103,0
2012-05-11,1.05,1.05,1.05,1.05,100,0
2012-05-14,1.02,1.05,1,1.04,12000,0
2012-05-15,1.05,1.05,0.99,1.04,15290,0
2012-05-16,1.01,1.07,0.95,1,7716,0
2012-05-17,1.04,1.04,1.01,1.02,1465,0
2012-05-18,1.01,1.01,0.95,0.98,4600,0
2012-05-21,0.98,1.04,0.96,1,20475,0
2012-05-22,0.99,1.04,0.95,1.04,11300,0
2012-05-23,1,1.04,0.95,1.04,8181,0
2012-05-25,1.03,1.04,1.03,1.03,8200,0
2012-05-29,1,1.04,0.99,1.04,6400,0
2012-05-31,1.03,1.03,0.95,1.02,1264,0
2012-06-04,0.97,1.03,0.95,1.02,8969,0
2012-06-05,1.02,1.02,1,1,1600,0
2012-06-06,1,1.02,1,1.02,900,0
2012-06-07,1.02,1.02,1.02,1.02,1500,0
2012-06-08,1.02,1.02,0.97,0.97,400,0
2012-06-11,1.01,1.02,0.99,1,4000,0
2012-06-12,0.99,1,0.99,1,1500,0
2012-06-13,1,1,0.98,1,5700,0
2012-06-14,1,1,0.98,1,8110,0
2012-06-15,0.99,1,0.99,1,1941,0
2012-06-19,0.99,1.03,0.98,1,23482,0
2012-06-20,1,1,1,1,200,0
2012-06-22,0.99,0.99,0.98,0.99,500,0
2012-06-25,0.94,0.94,0.94,0.94,100,0
2012-06-28,0.94,1,0.94,1,34072,0
2012-06-29,1,1.03,0.99,1.03,20057,0
2012-07-02,1.03,1.03,1,1,13100,0
2012-07-03,0.99,1.03,0.99,1,9324,0
2012-07-05,1.02,1.02,0.98,1,41300,0
2012-07-09,0.98,1.03,0.98,1,37147,0
2012-07-10,0.99,1.02,0.98,1.02,51060,0
2012-07-11,1,1,1,1,1600,0
2012-07-12,1.01,1.01,1,1,645,0
2012-07-13,1,1,0.98,1,38400,0
2012-07-16,1,1,0.98,1,12700,0
2012-07-17,1,1.02,1,1,78800,0
2012-07-18,1,1,0.99,0.99,15200,0
2012-07-19,1,1,0.99,1,4379,0
2012-07-20,1,1,0.99,1,5200,0
2012-07-23,1,1,1,1,25950,0
2012-07-24,1,1,1,1,19036,0
2012-07-25,1.02,1.02,1,1,900,0
2012-07-26,1,1,1,1,970,0
2012-07-27,1,1,1,1,300,0
2012-07-30,1.02,1.02,1,1.02,19114,0
2012-07-31,1.02,1.09,1.02,1.09,3372,0
2012-08-01,1.09,1.09,1.09,1.09,3000,0
2012-08-02,1.08,1.1,1.06,1.07,15900,0
2012-08-03,1.07,1.08,1.04,1.08,11213,0
2012-08-06,1.08,1.2,1.08,1.17,23142,0
2012-08-07,1.15,1.15,1.1,1.13,27918,0
2012-08-08,1.15,1.15,1.1,1.14,31541,0
2012-08-09,1.16,1.18,1.14,1.17,22600,0
2012-08-10,1.17,1.18,1.14,1.15,6345,0
2012-08-13,1.18,1.2,1.14,1.15,51977,0
2012-08-14,1.17,1.17,1.13,1.14,29463,0
2012-08-15,1.15,1.15,1.1,1.15,6080,0
2012-08-16,1.13,1.18,1.13,1.18,3100,0
2012-08-17,1.15,1.2,1.14,1.19,45651,0
2012-08-20,1,1.2,1,1.2,46664,0
2012-08-21,1.19,1.2,1.15,1.18,42919,0
2012-08-22,1.19,1.25,1.17,1.2,35334,0
2012-08-23,1.18,1.25,1.14,1.2,10540,0
2012-08-24,1.25,1.25,1.18,1.2,2920,0
2012-08-27,1.2,1.2,1.18,1.18,12583,0
2012-08-28,1.19,1.24,1.18,1.24,19285,0
2012-08-29,1.2,1.25,1.15,1.25,12324,0
2012-08-30,1.25,1.25,1.18,1.25,6005,0
2012-08-31,1.21,1.25,1.21,1.25,2209,0
2012-09-04,1.25,1.25,1.23,1.24,4225,0
2012-09-05,1.24,1.24,1.19,1.23,25378,0
2012-09-06,1.23,1.24,1.13,1.14,27653,0
2012-09-07,1.18,1.35,1.15,1.32,58010,0
2012-09-10,1.3,1.36,1.3,1.33,28805,0
2012-09-11,1.25,1.34,1.25,1.28,22257,0
2012-09-12,1.36,1.48,1.28,1.32,52456,0
2012-09-13,1.33,1.34,1.25,1.29,24277,0
2012-09-14,1.3,1.34,1.3,1.3,37747,0
2012-09-17,1.29,1.3,1.25,1.29,9200,0
2012-09-18,1.29,1.33,1.23,1.31,27425,0
2012-09-19,1.31,1.31,1.27,1.29,17242,0
2012-09-20,1.3,1.3,1.26,1.3,19994,0
2012-09-21,1.29,1.34,1.28,1.34,17060,0
2012-09-24,1.34,1.34,1.26,1.33,11449,0
2012-09-25,1.3,1.33,1.26,1.3,31215,0
2012-09-26,1.26,1.3,1.22,1.27,22550,0
2012-09-27,1.27,1.3,1.18,1.19,39322,0
2012-09-28,1.21,1.29,1.16,1.24,23850,0
2012-10-01,1.25,1.25,1.18,1.24,31600,0
2012-10-02,1.21,1.25,1.15,1.24,4500,0
2012-10-03,1.23,1.25,1.19,1.22,5200,0
2012-10-04,1.23,1.23,1.21,1.23,18300,0
2012-10-05,1.23,1.29,1.2,1.27,9830,0
2012-10-08,1.28,1.28,1.26,1.28,3600,0
2012-10-09,1.28,1.28,1.25,1.28,3500,0
2012-10-10,1.25,1.29,1.25,1.27,3179,0
2012-10-11,1.29,1.29,1.21,1.28,4300,0
2012-10-12,1.29,1.3,1.24,1.29,8750,0
2012-10-15,1.28,1.28,1.21,1.27,8090,0
2012-10-16,1.24,1.3,1.19,1.26,69814,0
2012-10-17,1.28,1.28,1.2,1.2,20722,0
2012-10-18,1.19,1.23,1.15,1.23,22945,0
2012-10-19,1.25,1.27,1.1,1.1,30665,0
2012-10-22,1.15,1.23,1.15,1.17,8299,0
2012-10-23,1.16,1.23,1.13,1.15,16441,0
2012-10-24,1.18,1.18,1.12,1.16,4458,0
2012-10-25,1.14,1.18,1.11,1.13,7300,0
2012-10-26,1.15,1.18,1.15,1.18,8500,0
2012-10-31,1.15,1.15,1.15,1.15,1418,0
2012-11-01,1.17,1.17,1.09,1.16,2313,0
2012-11-02,1.18,1.18,1.13,1.14,1500,0
2012-11-05,1.16,1.2,1.13,1.14,26699,0
2012-11-06,1.15,1.15,1.15,1.15,100,0
2012-11-07,1.15,1.18,1.14,1.18,6618,0
2012-11-08,1.14,1.14,1.14,1.14,2000,0
2012-11-09,1.14,1.16,1.13,1.16,17349,0
2012-11-12,1.2,1.2,1.15,1.15,4460,0
2012-11-13,1.15,1.2,1.14,1.19,4278,0
2012-11-14,1.15,1.2,1.11,1.17,21651,0
2012-11-15,1.16,1.16,1.09,1.13,11187,0
2012-11-16,1.11,1.13,1.11,1.13,1900,0
2012-11-19,1.15,1.15,1.02,1.15,2887,0
2012-11-21,1.12,1.12,1,1.05,18801,0
2012-11-23,1.04,1.08,1.03,1.05,1412,0
2012-11-26,1.02,1.07,1,1,69086,0
2012-11-27,1,1.05,1,1.04,8740,0
2012-11-28,1.01,1.09,1.01,1.09,3900,0
2012-11-29,1.07,1.07,1.03,1.05,8800,0
2012-11-30,1.03,1.05,1.02,1.05,2488,0
2012-12-03,1.03,1.05,1,1.01,59198,0
2012-12-04,1.05,1.05,1,1.03,7200,0
2012-12-05,1.03,1.05,1.01,1.05,12949,0
2012-12-06,1.02,1.05,1,1.03,16163,0
2012-12-07,1.02,1.03,1.02,1.02,3800,0
2012-12-10,1.01,1.05,1.01,1.05,25273,0
2012-12-11,1.03,1.05,1.03,1.05,1340,0
2012-12-12,1.03,1.05,1.02,1.04,16095,0
2012-12-13,1.03,1.05,1,1.05,36120,0
2012-12-14,1.03,1.05,1,1.05,56559,0
2012-12-17,1.04,1.05,1,1.04,36122,0
2012-12-18,1.03,1.05,1.01,1.02,54173,0
2012-12-19,1.05,1.05,1,1.03,56100,0
2012-12-20,1.05,1.05,1,1,16056,0
2012-12-21,1.04,1.05,1,1.05,85119,0
2012-12-24,1.02,1.05,1,1.04,11700,0
2012-12-26,1.03,1.04,1,1.01,103497,0
2012-12-27,1.01,1.04,1,1.04,58926,0
2012-12-28,1.01,1.04,1,1,5026,0
2012-12-31,1,1.04,0.98,1.04,8600,0
2013-01-02,1.04,1.04,1.01,1.04,9099,0
2013-01-03,1.02,1.04,1,1.03,4650,0
2013-01-04,1.04,1.04,1.02,1.04,9752,0
2013-01-07,1.01,1.06,1.01,1.06,14660,0
2013-01-08,1.04,1.06,1.04,1.06,900,0
2013-01-09,1.02,1.06,1.02,1.05,1600,0
2013-01-10,1.02,1.06,1.02,1.02,5118,0
2013-01-11,1.06,1.06,1.05,1.06,2500,0
2013-01-14,1.06,1.1,1.05,1.05,11300,0
2013-01-15,1.07,1.09,1.06,1.09,3050,0
2013-01-16,1.1,1.1,1.06,1.1,35827,0
2013-01-17,1.1,1.23,1.1,1.16,40485,0
2013-01-18,1.14,1.19,1.14,1.18,3700,0
2013-01-22,1.25,1.25,1.16,1.19,500,0
2013-01-23,1.18,1.26,1.15,1.19,19472,0
2013-01-24,1.2,1.21,1.15,1.21,3700,0
2013-01-28,1.22,1.23,1.21,1.21,7300,0
2013-01-29,1.21,1.21,1.15,1.15,32959,0
2013-01-30,1.15,1.15,1.1,1.14,18727,0
2013-01-31,1.12,1.2,1.12,1.15,3100,0
2013-02-01,1.14,1.18,1.14,1.17,701,0
2013-02-04,1.15,1.15,1.15,1.15,16301,0
2013-02-05,1.16,1.16,1.1,1.14,19872,0
2013-02-06,1.11,1.18,1.11,1.16,2750,0
2013-02-07,1.09,1.16,1.09,1.12,22625,0
2013-02-08,1.15,1.15,1.09,1.14,5300,0
2013-02-11,1.1,1.13,1.09,1.11,9597,0
2013-02-12,1.13,1.13,1.11,1.12,1800,0
2013-02-13,1.1,1.13,1.1,1.12,5900,0
2013-02-14,1.09,1.09,1.01,1.05,26242,0
2013-02-15,1.09,1.14,1.07,1.1,10708,0
2013-02-19,1.14,1.15,1.08,1.14,69738,0
2013-02-20,1.11,1.13,1.09,1.11,4810,0
2013-02-21,1.14,1.15,1.1,1.11,1500,0
2013-02-22,1.15,1.15,1.09,1.14,87410,0
2013-02-25,1.1,1.14,1.1,1.13,37639,0
2013-02-26,1.12,1.13,1.08,1.09,3501,0
2013-02-27,1.1,1.14,1.09,1.13,68300,0
2013-02-28,1.13,1.13,1.13,1.13,100,0
2013-03-01,1.13,1.15,1.13,1.15,11598,0
2013-03-04,1.15,1.15,1.09,1.15,19216,0
2013-03-05,1.13,1.15,1.13,1.15,2450,0
2013-03-06,1.12,1.15,1.11,1.15,10392,0
2013-03-07,1.15,1.18,1.15,1.18,28082,0
2013-03-08,1.18,1.21,1.18,1.21,3700,0
2013-03-11,1.22,1.27,1.18,1.25,54238,0
2013-03-12,1.27,1.34,1.25,1.33,105266,0
2013-03-13,1.33,1.34,1.3,1.33,33700,0
2013-03-14,1.31,1.34,1.3,1.32,14015,0
2013-03-15,1.37,1.5,1.35,1.37,121429,0
2013-03-18,1.46,1.63,1.46,1.6,261637,0
2013-03-19,1.88,1.88,1.46,1.68,144029,0
2013-03-20,1.56,1.63,1.53,1.6,59032,0
2013-03-21,1.7,1.7,1.59,1.62,146224,0
2013-03-22,1.54,1.68,1.54,1.65,94739,0
2013-03-25,1.66,1.67,1.6,1.66,46741,0
2013-03-26,1.68,1.69,1.62,1.65,36150,0
2013-03-27,1.61,1.69,1.55,1.69,81734,0
2013-03-28,1.61,1.71,1.61,1.71,29116,0
2013-04-01,1.68,1.73,1.64,1.72,148903,0
2013-04-02,1.73,1.73,1.69,1.73,43302,0
2013-04-03,2.03,2.03,1.69,1.73,59943,0
2013-04-04,1.71,1.74,1.57,1.72,80050,0
2013-04-05,1.7,1.75,1.66,1.72,57500,0
2013-04-08,1.75,1.75,1.68,1.72,16440,0
2013-04-09,1.74,1.74,1.67,1.67,2601,0
2013-04-10,1.69,1.72,1.69,1.7,61900,0
2013-04-11,1.74,1.74,1.7,1.7,94299,0
2013-04-12,1.73,1.73,1.69,1.7,107515,0
2013-04-15,1.7,1.72,1.7,1.72,124797,0
2013-04-16,1.73,1.73,1.73,1.73,1246,0
2013-04-17,1.72,1.75,1.7,1.74,46991,0
2013-04-18,1.75,1.75,1.72,1.75,14537,0
2013-04-19,1.75,1.75,1.73,1.73,16863,0
2013-04-22,1.75,1.78,1.71,1.78,84405,0
2013-04-23,1.8,1.97,1.78,1.78,59459,0
2013-04-24,1.86,1.86,1.81,1.84,36785,0
2013-04-25,1.85,1.92,1.79,1.82,77107,0
2013-04-26,1.88,1.93,1.85,1.85,22531,0
2013-04-29,1.94,1.95,1.83,1.83,32372,0
2013-04-30,1.85,1.88,1.85,1.87,108779,0
2013-05-01,1.87,2.25,1.87,2.02,297450,0
2013-05-02,2.02,2.03,1.98,2.01,77822,0
2013-05-03,2.03,2.03,1.97,2.01,42817,0
2013-05-06,2.01,2.02,1.97,2.01,51958,0
2013-05-07,2,2,1.96,2,58306,0
2013-05-08,2.03,2.03,1.76,1.88,72833,0
2013-05-09,1.97,1.97,1.79,1.85,21789,0
2013-05-10,1.87,1.9,1.67,1.79,54814,0
2013-05-13,1.75,1.78,1.62,1.77,64778,0
2013-05-14,1.74,1.77,1.54,1.75,70790,0
2013-05-15,1.71,1.75,1.7,1.75,19305,0
2013-05-16,1.75,1.76,1.68,1.76,3419,0
2013-05-17,1.71,1.71,1.6,1.67,29871,0
2013-05-20,1.65,1.71,1.62,1.62,22913,0
2013-05-21,1.7,1.71,1.64,1.64,22534,0
2013-05-22,1.71,1.71,1.62,1.62,10178,0
2013-05-23,1.65,1.65,1.55,1.57,24177,0
2013-05-24,1.6,1.83,1.54,1.6,22457,0
2013-05-28,1.6,1.68,1.5,1.57,64045,0
2013-05-29,1.55,1.55,1.49,1.54,42115,0
2013-05-30,1.5,1.56,1.35,1.47,96479,0
2013-05-31,1.48,1.5,1.45,1.48,63540,0
2013-06-03,1.5,1.5,1.47,1.47,19248,0
2013-06-04,1.47,1.49,1.4,1.4,9322,0
2013-06-05,1.44,1.45,1.38,1.38,51920,0
2013-06-06,1.37,1.43,1.36,1.38,22192,0
2013-06-07,1.39,1.43,1.39,1.41,6579,0
2013-06-10,1.42,1.45,1.38,1.42,11311,0
2013-06-11,1.41,1.44,1.41,1.43,15623,0
2013-06-12,1.45,1.45,1.41,1.43,25391,0
2013-06-13,1.43,1.45,1.35,1.45,20056,0
2013-06-14,1.42,1.45,1.38,1.4,4535,0
2013-06-17,1.42,1.44,1.37,1.4,33464,0
2013-06-18,1.44,1.45,1.42,1.42,8597,0
2013-06-19,1.41,1.45,1.39,1.45,27401,0
2013-06-20,1.45,1.45,1.35,1.35,14582,0
2013-06-21,1.44,1.45,1.33,1.33,11239,0
2013-06-24,1.39,1.45,1.32,1.36,18646,0
2013-06-25,1.38,1.42,1.38,1.41,3664,0
2013-06-26,1.45,1.45,1.41,1.41,1304,0
2013-06-27,1.42,1.45,1.38,1.45,18201,0
2013-06-28,1.4,1.44,1.34,1.43,19060,0
2013-07-01,1.43,1.45,1.42,1.45,2248,0
2013-07-02,1.43,1.43,1.33,1.42,48045,0
2013-07-03,1.4,1.43,1.35,1.43,28364,0
2013-07-05,1.4,1.43,1.32,1.43,17077,0
2013-07-08,1.41,1.43,1.39,1.43,6094,0
2013-07-09,1.42,1.42,1.33,1.41,38367,0
2013-07-10,1.4,1.43,1.39,1.43,6225,0
2013-07-11,1.42,1.43,1.4,1.42,47053,0
2013-07-12,1.4,1.5,1.38,1.5,21172,0
2013-07-15,1.48,1.52,1.38,1.52,44464,0
2013-07-16,1.52,1.55,1.41,1.55,14283,0
2013-07-17,1.5,1.5,1.42,1.48,14795,0
2013-07-18,1.44,1.46,1.42,1.46,6529,0
2013-07-19,1.44,1.47,1.41,1.41,15135,0
2013-07-22,1.41,1.49,1.24,1.48,23457,0
2013-07-23,1.44,1.49,1.43,1.49,28277,0
2013-07-24,1.47,1.47,1.43,1.47,3604,0
2013-07-25,1.47,1.54,1.46,1.52,11290,0
2013-07-26,1.55,1.55,1.49,1.53,50195,0
2013-07-29,1.5,1.5,1.47,1.5,7542,0
2013-07-30,1.48,1.48,1.48,1.48,8086,0
2013-07-31,1.46,1.47,1.45,1.45,894,0
2013-08-01,1.44,1.5,1.44,1.5,20700,0
2013-08-02,1.49,1.5,1.44,1.47,27378,0
2013-08-05,1.46,1.5,1.46,1.48,6296,0
2013-08-06,1.47,1.5,1.44,1.49,35791,0
2013-08-07,1.5,1.53,1.45,1.49,73903,0
2013-08-08,1.55,1.63,1.53,1.53,165860,0
2013-08-09,1.54,1.59,1.52,1.54,29428,0
2013-08-12,1.55,1.65,1.54,1.56,38952,0
2013-08-13,1.56,1.6,1.5,1.6,57128,0
2013-08-14,1.65,1.65,1.59,1.6,40457,0
2013-08-15,1.6,1.61,1.58,1.61,14379,0
2013-08-16,1.61,1.65,1.58,1.6,60398,0
2013-08-19,1.6,1.67,1.6,1.67,24353,0
2013-08-20,1.67,1.83,1.67,1.74,268930,0
2013-08-21,1.7,1.75,1.67,1.72,111956,0
2013-08-22,1.72,1.85,1.7,1.84,63135,0
2013-08-23,1.85,2.25,1.79,2.09,688111,0
2013-08-26,2.24,2.28,2.04,2.09,573559,0
2013-08-27,2.1,2.1,1.95,2.04,99315,0
2013-08-28,2.04,2.1,2.01,2.08,52102,0
2013-08-29,2.08,2.1,1.84,1.88,82331,0
2013-08-30,1.9,1.94,1.85,1.89,40166,0
2013-09-03,1.92,2.06,1.89,1.96,117806,0
2013-09-04,1.94,1.99,1.87,1.91,102944,0
2013-09-05,1.92,1.95,1.89,1.95,29569,0
2013-09-06,1.95,1.97,1.92,1.92,34432,0
2013-09-09,1.9,1.98,1.9,1.9,49399,0
2013-09-10,1.92,1.95,1.9,1.92,42743,0
2013-09-11,1.92,1.96,1.9,1.96,65061,0
2013-09-12,1.96,1.96,1.91,1.96,27268,0
2013-09-13,1.94,1.95,1.89,1.94,70906,0
2013-09-16,1.96,1.96,1.89,1.95,38622,0
2013-09-17,1.95,1.95,1.9,1.95,22328,0
2013-09-18,1.9,1.95,1.85,1.92,48495,0
2013-09-19,1.95,2.04,1.93,1.93,103350,0
2013-09-20,1.95,1.97,1.83,1.83,45531,0
2013-09-23,1.95,1.95,1.84,1.84,19005,0
2013-09-24,1.84,1.92,1.84,1.86,18908,0
2013-09-25,1.86,1.92,1.83,1.83,39601,0
2013-09-26,1.86,1.89,1.85,1.88,20819,0
2013-09-27,1.91,1.91,1.8,1.9,32575,0
2013-09-30,1.91,1.91,1.82,1.82,18541,0
2013-10-01,1.82,1.96,1.82,1.93,32282,0
2013-10-02,1.95,1.97,1.92,1.93,13097,0
2013-10-03,1.93,1.95,1.86,1.87,21126,0
2013-10-04,1.88,1.91,1.85,1.9,50472,0
2013-10-07,1.89,1.89,1.84,1.84,17232,0
2013-10-08,1.83,1.88,1.83,1.85,44647,0
2013-10-09,1.87,1.95,1.87,1.95,49885,0
2013-10-10,1.96,2.09,1.95,2.09,137900,0
2013-10-11,2.09,2.09,1.94,2.05,63866,0
2013-10-14,2.01,2.02,1.96,2.02,55300,0
2013-10-15,1.98,2.04,1.93,2.04,39800,0
2013-10-16,2.01,2.03,1.96,2.03,92830,0
2013-10-17,2,2,1.96,1.99,44238,0
2013-10-18,1.98,2,1.95,1.95,19613,0
2013-10-21,1.97,1.97,1.91,1.95,76288,0
2013-10-22,1.95,1.95,1.92,1.92,16145,0
2013-10-23,1.94,1.95,1.86,1.95,44649,0
2013-10-24,1.92,1.95,1.89,1.89,18203,0
2013-10-25,1.92,1.97,1.88,1.91,39358,0
2013-10-28,1.91,1.93,1.85,1.9,25892,0
2013-10-29,1.9,1.9,1.85,1.85,25724,0
2013-10-30,1.96,2.08,1.88,2.03,329153,0
2013-10-31,1.99,2.19,1.96,2.19,255700,0
2013-11-01,2.25,2.77,2.25,2.35,1009716,0
2013-11-04,2.33,2.35,2.2,2.34,314855,0
2013-11-05,2.34,2.54,2.22,2.46,503994,0
2013-11-06,2.46,2.59,2.4,2.41,140436,0
2013-11-07,2.4,2.47,2.3,2.3,126209,0
2013-11-08,2.35,2.49,2.33,2.39,235082,0
2013-11-11,2.52,2.73,2.45,2.66,407328,0
2013-11-12,2.75,2.87,2.57,2.65,270764,0
2013-11-13,2.65,2.65,2.52,2.56,89890,0
2013-11-14,2.62,2.98,2.57,2.93,419784,0
2013-11-15,2.95,3.18,2.9,3.06,483620,0
2013-11-18,3.14,3.14,2.9,3.02,364288,0
2013-11-19,2.99,3.05,2.85,3.05,214224,0
2013-11-20,3.09,3.09,2.98,3.03,216664,0
2013-11-21,3.01,3.04,2.9,2.97,122462,0
2013-11-22,2.95,2.95,2.76,2.87,121470,0
2013-11-25,2.84,2.95,2.84,2.89,114860,0
2013-11-26,2.94,3.1,2.93,3.06,232555,0
2013-11-27,3.06,3.24,3.03,3.11,122657,0
2013-11-29,3.11,3.3,3.11,3.29,115373,0
2013-12-02,3.39,3.39,3.2,3.25,191811,0
2013-12-03,3.24,3.25,3.1,3.24,118100,0
2013-12-04,3.24,3.24,3.1,3.19,110754,0
2013-12-05,3.18,3.27,3.15,3.19,81351,0
2013-12-06,3.19,3.19,3.1,3.15,86653,0
2013-12-09,3.13,3.15,2.93,3,168106,0
2013-12-10,2.95,3.06,2.81,2.92,123585,0
2013-12-11,2.9,2.98,2.77,2.93,140352,0
2013-12-12,2.92,2.97,2.75,2.84,93256,0
2013-12-13,2.82,3.04,2.82,2.88,1601661,0
2013-12-16,2.8,2.92,2.71,2.92,135059,0
2013-12-17,2.95,2.96,2.85,2.85,44516,0
2013-12-18,2.9,2.9,2.83,2.9,81530,0
2013-12-19,2.86,2.93,2.81,2.84,72795,0
2013-12-20,2.95,2.95,2.75,2.92,86413,0
2013-12-23,2.96,2.96,2.89,2.9,49959,0
2013-12-24,2.93,2.93,2.86,2.93,13213,0
2013-12-26,2.91,2.97,2.86,2.86,144440,0
2013-12-27,2.9,2.96,2.87,2.89,85333,0
2013-12-30,2.89,2.96,2.89,2.96,51104,0
2013-12-31,2.94,3.19,2.91,3.05,298898,0
2014-01-02,3.11,3.11,2.94,2.96,132379,0
2014-01-03,2.93,3.02,2.93,2.97,72399,0
2014-01-06,3.05,3.05,2.95,3,92731,0
2014-01-07,3.01,3.08,2.97,3,54648,0
2014-01-08,3.05,3.05,2.94,3.01,52234,0
2014-01-09,3.01,3.15,2.99,3.15,216996,0
2014-01-10,3.2,3.31,3.18,3.26,316799,0
2014-01-13,3.32,3.79,3.31,3.6,979369,0
2014-01-14,3.68,4,3.65,3.78,990897,0
2014-01-15,3.88,3.95,3.6,3.88,367572,0
2014-01-16,3.85,3.9,3.73,3.77,187143,0
2014-01-17,3.9,4,3.8,3.84,115002,0
2014-01-21,3.94,3.94,3.53,3.69,286414,0
2014-01-22,3.7,3.8,3.7,3.79,102043,0
2014-01-23,3.84,3.85,3.65,3.68,203391,0
2014-01-24,3.72,3.73,3.65,3.7,140901,0
2014-01-27,3.72,3.73,3.31,3.62,339812,0
2014-01-28,3.88,3.88,3.59,3.64,175339,0
2014-01-29,3.65,3.65,3.47,3.51,88778,0
2014-01-30,3.46,3.6,3.41,3.6,113576,0
2014-01-31,3.51,3.65,3.51,3.54,96953,0
2014-02-03,3.49,3.55,3.36,3.41,179763,0
2014-02-04,3.42,3.42,3.06,3.24,308627,0
2014-02-05,3.24,3.25,3.11,3.21,145218,0
2014-02-06,3.18,3.3,3.11,3.24,122239,0
2014-02-07,3.27,3.35,3.23,3.3,54057,0
2014-02-10,3.33,3.53,3.31,3.43,148318,0
2014-02-11,3.46,3.47,3.28,3.34,78044,0
2014-02-12,3.38,3.42,3.34,3.37,64211,0
2014-02-13,3.39,3.5,3.35,3.43,114710,0
2014-02-14,3.41,3.49,3.33,3.46,138689,0
2014-02-18,3.5,3.57,3.39,3.48,204867,0
2014-02-19,3.46,3.62,3.45,3.57,88943,0
2014-02-20,3.6,3.64,3.52,3.6,124682,0
2014-02-21,3.6,3.65,3.57,3.6,91942,0
2014-02-24,3.62,3.89,3.57,3.89,353181,0
2014-02-25,3.9,4.13,3.81,4.04,526578,0
2014-02-26,4.06,4.34,4.04,4.3,1249429,0
2014-02-27,4.34,4.34,4.15,4.2,570712,0
2014-02-28,4.4,4.44,3.98,4.15,635862,0
2014-03-03,4.06,4.34,3.76,4.34,357496,0
2014-03-04,4.3,4.31,4.07,4.13,258674,0
2014-03-05,4.07,4.13,3.9,4.04,308135,0
2014-03-06,4.1,4.19,4.05,4.09,330784,0
2014-03-07,4.12,4.21,3.99,4.19,391858,0
2014-03-10,4.35,4.95,4.35,4.68,1195988,0
2014-03-11,4.77,4.87,4.62,4.65,664248,0
2014-03-12,4.69,5,4.49,4.71,679515,0
2014-03-13,4.72,4.95,4.63,4.89,411924,0
2014-03-14,4.92,5.2,4.8,5.17,550005,0
2014-03-17,5.21,5.43,5.05,5.32,329142,0
2014-03-18,5.38,5.87,5.26,5.85,620265,0
2014-03-19,5.96,6.14,5.65,5.73,833030,0
2014-03-20,5.66,5.76,5.53,5.66,389666,0
2014-03-21,5.69,5.8,5.35,5.5,398530,0
2014-03-24,5.51,5.62,4.99,5.1,496963,0
2014-03-25,5.11,5.31,5.1,5.25,231651,0
2014-03-26,5.26,5.3,4.95,5.07,341500,0
2014-03-27,5.01,5.3,4.95,5.21,223721,0
2014-03-28,5.17,5.45,5.03,5.35,234891,0
2014-03-31,5.4,5.65,5.35,5.65,264924,0
2014-04-01,5.7,5.73,5.4,5.5,286324,0
2014-04-02,5.6,5.6,5.36,5.5,167570,0
2014-04-03,5.52,5.57,5.37,5.48,125467,0
2014-04-04,5.5,5.51,5.36,5.47,205386,0
2014-04-07,5.42,5.46,4.8,4.88,446480,0
2014-04-08,4.82,4.87,4.59,4.69,388472,0
2014-04-09,4.67,4.8,4.45,4.75,273480,0
2014-04-10,4.77,4.94,4.62,4.88,162574,0
2014-04-11,4.85,4.98,4.68,4.92,197282,0
2014-04-14,4.87,5.07,4.5,4.55,215746,0
2014-04-15,4.52,4.64,3.84,4.1,526758,0
2014-04-16,4.05,4.35,4.04,4.33,165572,0
2014-04-17,4.3,4.35,4.1,4.12,166725,0
2014-04-21,4.3,4.9,4.05,4.76,474040,0
2014-04-22,4.8,5.25,4.8,5.17,618996,0
2014-04-23,5.16,5.35,5.04,5.15,188469,0
2014-04-24,5.2,5.22,5.06,5.06,121671,0
2014-04-25,5.07,5.14,4.86,4.91,137748,0
2014-04-28,4.96,5.17,4.88,5.17,192623,0
2014-04-29,5.17,5.17,4.93,5.02,156110,0
2014-04-30,4.97,5.09,4.97,5.03,198250,0
2014-05-01,4.98,5.02,4.65,4.73,460986,0
2014-05-02,4.71,4.96,4.71,4.96,315455,0
2014-05-05,4.95,5.02,4.88,4.94,223793,0
2014-05-06,4.93,4.95,4.65,4.68,310410,0
2014-05-07,4.73,4.87,4.61,4.75,333893,0
2014-05-08,4.74,4.79,4.63,4.77,138602,0
2014-05-09,4.8,4.84,4.71,4.75,133906,0
2014-05-12,4.75,4.76,4.54,4.6,193266,0
2014-05-13,4.54,4.68,4.25,4.55,425839,0
2014-05-14,4.51,4.69,4.51,4.63,89980,0
2014-05-15,4.67,4.77,4.65,4.7,79525,0
2014-05-16,4.66,4.71,4.62,4.66,99052,0
2014-05-19,4.63,4.7,4.46,4.55,195190,0
2014-05-20,4.54,4.64,4.46,4.59,68043,0
2014-05-21,4.61,4.63,4.45,4.46,115925,0
2014-05-22,4.5,4.73,4.45,4.73,224673,0
2014-05-23,4.74,5,4.68,4.94,228471,0
2014-05-27,4.96,4.96,4.8,4.91,90436,0
2014-05-28,4.93,5,4.81,4.93,66803,0
2014-05-29,4.97,5.27,4.9,5.21,287858,0
2014-05-30,5.25,5.29,5.15,5.27,165210,0
2014-06-02,5.29,5.78,5.25,5.66,326487,0
2014-06-03,5.66,5.88,5.58,5.75,375639,0
2014-06-04,5.77,5.85,5.67,5.69,195828,0
2014-06-05,5.7,5.7,5.41,5.6,160179,0
2014-06-06,5.47,5.5,5.26,5.48,270975,0
2014-06-09,5.5,5.57,5.42,5.46,274598,0
2014-06-10,5.59,5.73,5.45,5.52,138946,0
2014-06-11,5.5,5.61,5.49,5.54,107858,0
2014-06-12,5.52,5.75,5.5,5.62,108704,0
2014-06-13,5.64,5.8,5.61,5.67,151211,0
2014-06-16,5.75,5.85,5.67,5.8,454648,0
2014-06-17,5.85,5.86,5.51,5.86,209576,0
2014-06-18,5.85,6.07,5.83,6,451878,0
2014-06-19,6,6.02,5.74,5.83,337918,0
2014-06-20,5.8,6,5.8,5.86,311231,0
2014-06-23,5.86,6,5.8,6,288472,0
2014-06-24,6.05,6.07,5.67,5.76,464183,0
2014-06-25,5.73,5.8,5.3,5.54,344659,0
2014-06-26,5.54,5.58,5.26,5.31,407384,0
2014-06-27,5.17,5.28,5,5,4245003,0
2014-06-30,5.07,5.35,5.06,5.31,1284998,0
2014-07-01,5.3,5.9,5.28,5.73,1034737,0
2014-07-02,5.71,5.9,5.55,5.73,321700,0
2014-07-03,5.71,5.88,5.56,5.56,308538,0
2014-07-07,5.56,5.72,5.36,5.52,321788,0
2014-07-08,5.51,5.53,5.32,5.37,269659,0
2014-07-09,5.35,5.37,5.25,5.31,331553,0
2014-07-10,5.28,5.31,5.15,5.26,160284,0
2014-07-11,5.24,5.61,5.23,5.5,438151,0
2014-07-14,5.59,5.86,5.46,5.81,436299,0
2014-07-15,5.79,5.8,5.42,5.58,300930,0
2014-07-16,5.58,5.65,5.41,5.42,150441,0
2014-07-17,5.38,5.53,5.26,5.27,191126,0
2014-07-18,5.29,5.64,5.22,5.61,340172,0
2014-07-21,5.57,5.57,5.29,5.38,275111,0
2014-07-22,5.37,5.5,5.35,5.45,190205,0
2014-07-23,5.48,5.5,5.32,5.42,192073,0
2014-07-24,5.4,5.56,5.31,5.56,393562,0
2014-07-25,5.32,5.5,5.1,5.3,646870,0
2014-07-28,5.45,5.45,4.94,5.1,689314,0
2014-07-29,5.08,5.18,5.03,5.14,302981,0
2014-07-30,5.16,5.37,5.14,5.37,381894,0
2014-07-31,5.3,5.4,5.24,5.27,705051,0
2014-08-01,5.43,6.14,5.3,5.83,2187231,0
2014-08-04,5.82,6.05,5.62,5.97,904362,0
2014-08-05,5.91,5.97,5.74,5.9,318062,0
2014-08-06,5.88,6,5.77,5.98,919096,0
2014-08-07,6,6.53,5.85,6.38,1578485,0
2014-08-08,6.31,6.5,6.12,6.26,732863,0
2014-08-11,6.38,6.47,6.06,6.1,598762,0
2014-08-12,6.06,6.06,5.76,5.78,315653,0
2014-08-13,5.78,6.05,5.76,5.99,265094,0
2014-08-14,5.97,6.33,5.94,6.24,408072,0
2014-08-15,6.32,6.32,6.01,6.12,202559,0
2014-08-18,6.22,6.22,6.04,6.05,225818,0
2014-08-19,6.02,6.07,5.89,5.94,190154,0
2014-08-20,5.92,6.04,5.91,5.96,121236,0
2014-08-21,5.96,6,5.7,5.73,471884,0
2014-08-22,5.71,6.13,5.71,6,354097,0
2014-08-25,6.05,6.36,5.96,6.34,631822,0
2014-08-26,6.27,6.41,6.03,6.22,908755,0
2014-08-27,6.2,6.68,6.14,6.42,7425389,0
2014-08-28,6.36,6.91,6.32,6.79,2079004,0
2014-08-29,6.8,7.13,6.65,6.89,1331418,0
2014-09-02,6.78,6.92,6.67,6.81,4667274,0
2014-09-03,6.79,7,6.75,6.87,429523,0
2014-09-04,6.9,6.9,6.71,6.73,260807,0
2014-09-05,6.68,6.91,6.55,6.86,601880,0
2014-09-08,6.93,7.44,6.93,7.36,1274408,0
2014-09-09,7.33,7.34,7.07,7.3,643006,0
2014-09-10,7.25,7.43,7.2,7.34,441421,0
2014-09-11,7.3,7.36,7.25,7.29,493848,0
2014-09-12,7.3,7.49,7.26,7.42,575541,0
2014-09-15,7.46,7.48,7.11,7.3,662362,0
2014-09-16,7.39,7.88,7.25,7.82,1154346,0
2014-09-17,7.82,7.87,7.6,7.69,507696,0
2014-09-18,7.69,7.75,7.6,7.69,519953,0
2014-09-19,7.71,7.72,7.5,7.55,519380,0
2014-09-22,7.55,7.6,7.35,7.39,675586,0
2014-09-23,7.32,7.53,7.3,7.38,1313457,0
2014-09-24,7.38,7.5,7.23,7.45,380073,0
2014-09-25,7.55,9.02,7.52,8.8,4614930,0
2014-09-26,8.97,9.4,8.64,9.23,1990397,0
2014-09-29,9.19,9.46,8.8,9.43,1042156,0
2014-09-30,9.55,9.89,9.21,9.32,1378337,0
2014-10-01,9.35,9.35,8.67,8.81,911968,0
2014-10-02,8.72,9.2,8.72,9.11,483097,0
2014-10-03,9.16,9.45,9.16,9.29,423764,0
2014-10-06,9.41,9.5,8.97,8.99,475904,0
2014-10-07,9,9.23,8.83,8.89,634853,0
2014-10-08,8.86,9.02,8.65,8.93,457649,0
2014-10-09,8.98,8.98,8.44,8.47,655826,0
2014-10-10,8.31,8.79,8.14,8.43,643402,0
2014-10-13,8.39,8.48,7.6,8.01,647543,0
2014-10-14,8.1,8.27,7.91,8.13,362889,0
2014-10-15,8.01,8.43,7.92,8.4,507822,0
2014-10-16,8.32,9.14,8.32,9.04,845636,0
2014-10-17,9.19,9.28,8.78,8.87,560055,0
2014-10-20,8.94,9.38,8.94,9.06,584519,0
2014-10-21,9.24,9.61,9.1,9.36,768035,0
2014-10-22,9.5,9.5,9,9,487551,0
2014-10-23,9,9.4,8.9,9.4,660782,0
2014-10-24,9.16,9.43,8.08,9.39,1311126,0
2014-10-27,9.31,9.31,8.82,9.09,577206,0
2014-10-28,9.07,9.26,8.92,9.22,774294,0
2014-10-29,9.29,9.86,9.1,9.55,1771573,0
2014-10-30,9.64,10.1,9.37,9.96,1250096,0
2014-10-31,9.96,10.49,9.76,9.81,828327,0
2014-11-03,9.9,10.17,9.9,10.05,618982,0
2014-11-04,10.14,10.14,9.66,9.95,627604,0
2014-11-05,10.01,10.03,9.51,9.55,498163,0
2014-11-06,9.53,9.79,9.5,9.7,299358,0
2014-11-07,9.8,9.84,9.27,9.45,566070,0
2014-11-10,9.63,9.77,9.31,9.62,348729,0
2014-11-11,9.63,9.7,9.35,9.63,458122,0
2014-11-12,9.63,9.82,9.56,9.77,459961,0
2014-11-13,9.8,9.84,9.35,9.41,427872,0
2014-11-14,9.4,9.51,8.7,9.18,773714,0
2014-11-17,9.11,9.34,9,9.23,407236,0
2014-11-18,9.23,9.49,9.17,9.27,231475,0
2014-11-19,9.3,9.3,8.88,8.88,246538,0
2014-11-20,8.85,9.45,8.8,9.41,521262,0
2014-11-21,9.6,9.71,9.24,9.38,496096,0
2014-11-24,9.46,9.5,9.29,9.47,675428,0
2014-11-25,9.58,9.98,9.5,9.88,978371,0
2014-11-26,10,10.78,9.97,10.72,1308840,0
2014-11-28,10.9,10.9,10.45,10.47,315446,0
2014-12-01,10.67,10.7,10.15,10.55,502075,0
2014-12-02,10.55,11.01,10.45,11,493288,0
2014-12-03,11.1,11.28,10.45,10.46,602988,0
2014-12-04,10.49,10.6,10.24,10.4,369778,0
2014-12-05,10.38,10.58,10.21,10.28,263553,0
2014-12-08,10.33,10.5,9.93,10.15,429207,0
2014-12-09,9.93,10.58,9.31,10.55,760770,0
2014-12-10,9.88,9.93,8.62,8.89,4423770,0
2014-12-11,8.7,8.82,8.07,8.66,6625033,0
2014-12-12,8.51,8.89,8.49,8.78,1336792,0
2014-12-15,8.8,9.01,8.43,8.6,1477668,0
2014-12-16,8.5,8.93,8.5,8.78,1240731,0
2014-12-17,8.9,9.93,8.85,9.45,2652793,0
2014-12-18,9.99,10,9.67,9.77,1553460,0
2014-12-19,9.77,9.92,9.71,9.92,1389237,0
2014-12-22,9.9,9.91,9.1,9.35,1028313,0
2014-12-23,9.49,9.49,8.74,9.12,1081161,0
2014-12-24,9.04,9.11,8.94,9.11,443108,0
2014-12-26,9.12,9.24,8.77,9.24,472338,0
2014-12-29,9.4,9.4,8.83,8.92,487930,0
2014-12-30,9.21,9.21,8.8,8.92,354714,0
2014-12-31,8.95,9.26,8.8,8.8,1098952,0
2015-01-02,8.98,9.09,8.83,9.07,498031,0
2015-01-05,9.01,9.16,8.85,9.02,494795,0
2015-01-06,9.25,9.33,8.87,9.12,699805,0
2015-01-07,9.24,9.38,9.05,9.14,534086,0
2015-01-08,9.22,9.56,9.1,9.49,783873,0
2015-01-09,9.49,9.56,9.11,9.29,467149,0
2015-01-12,9.35,10.15,9.21,10.01,935265,0
2015-01-13,10.1,10.31,9.92,10.12,879580,0
2015-01-14,9.96,10.1,9.3,9.5,843174,0
2015-01-15,9.5,9.5,8.86,9.06,872157,0
2015-01-16,9,9.17,8.9,9.04,502486,0
2015-01-20,9.12,9.12,8.77,8.99,796599,0
2015-01-21,9,9.05,8.45,8.89,927084,0
2015-01-22,8.95,9.15,8.75,9.15,478215,0
2015-01-23,9.16,9.2,8.95,9.02,304297,0
2015-01-26,9,9.55,8.9,9.55,607848,0
2015-01-27,9.35,9.6,9.22,9.54,371838,0
2015-01-28,9.5,9.95,9.41,9.87,611667,0
2015-01-29,9.92,10.48,9.79,10.42,863803,0
2015-01-30,10.41,10.63,9.94,9.96,988906,0
2015-02-02,10.04,10.22,9.82,10.09,436035,0
2015-02-03,10.12,10.25,9.96,10.22,481065,0
2015-02-04,10.2,10.56,10.01,10.38,432313,0
2015-02-05,10.48,10.99,10.4,10.83,1383621,0
2015-02-06,10.95,11,10.46,10.47,542504,0
2015-02-09,10.5,10.8,10.46,10.56,386279,0
2015-02-10,10.54,10.9,10.44,10.86,400512,0
2015-02-11,10.9,11,10.55,10.67,545580,0
2015-02-12,10.78,10.9,10.61,10.69,268489,0
2015-02-13,10.76,10.79,10.4,10.57,856004,0
2015-02-17,10.51,10.77,10.51,10.72,1075790,0
2015-02-18,10.74,11.2,10.69,11.03,862853,0
2015-02-19,11.14,11.2,10.69,10.88,462154,0
2015-02-20,10.92,10.99,10.76,10.81,285892,0
2015-02-23,10.85,11.35,10.82,11.19,638305,0
2015-02-24,11.24,11.3,10.93,11.01,862807,0
2015-02-25,11.07,11.07,10.89,11.02,314478,0
2015-02-26,11.21,11.43,11.02,11.2,793742,0
2015-02-27,11.2,11.74,11.15,11.52,1879309,0
2015-03-02,11.7,12.05,11.31,11.45,1195700,0
2015-03-03,11.38,11.49,10.01,10.22,2675100,0
2015-03-04,10.25,10.74,9.85,10.69,1472400,0
2015-03-05,10.74,10.74,9.31,9.43,7179500,0
2015-03-06,9.41,9.71,8.69,9.01,2200600,0
2015-03-09,9.01,9.16,8.27,8.75,2848800,0
2015-03-10,8.75,8.75,8.31,8.4,1334300,0
2015-03-11,8.38,8.46,8.09,8.19,980400,0
2015-03-12,8.16,8.4,8.11,8.3,1000400,0
2015-03-13,8.22,8.25,7.84,8.17,1072700,0
2015-03-16,8.25,8.44,8.11,8.24,818800,0
2015-03-17,8.14,8.19,7.75,8.19,1511400,0
2015-03-18,8.25,8.4,8.02,8.26,782000,0
2015-03-19,8.16,8.72,8.05,8.67,1473500,0
2015-03-20,8.77,9.49,8.74,9.32,1804500,0
2015-03-23,9.25,9.48,8.86,9.26,1052100,0
2015-03-24,9.29,9.43,8.78,8.85,941800,0
2015-03-25,8.79,9.03,8.69,8.86,1094600,0
2015-03-26,8.91,9.09,8.29,8.32,915200,0
2015-03-27,8.32,8.8,8.32,8.77,1232400,0
2015-03-30,8.8,8.84,8.31,8.45,587300,0
2015-03-31,8.33,8.49,8.09,8.16,713291,0
2015-04-01,8.01,8.28,7.9,8.22,811200,0
2015-04-02,8.29,8.4,8.15,8.33,510000,0
2015-04-06,8.23,8.59,8.22,8.39,476700,0
2015-04-07,8.34,8.52,7.89,7.93,746816,0
2015-04-08,8.24,8.48,8,8.28,729100,0
2015-04-09,8.32,8.32,7.98,8.06,559168,0
2015-04-10,8.23,8.28,8.05,8.23,320000,0
2015-04-13,8.17,8.33,8.09,8.3,424900,0
2015-04-14,8.32,8.49,8.19,8.45,404000,0
2015-04-15,8.49,9.17,8.38,9.15,1161933,0
2015-04-16,9.14,9.28,9.04,9.19,950617,0
2015-04-17,9,9.19,8.94,9.01,446400,0
2015-04-20,9,9.18,8.9,8.94,331431,0
2015-04-21,8.93,9.01,8.68,8.72,432802,0
2015-04-22,8.71,9.09,8.69,9.07,690706,0
2015-04-23,9.1,9.25,9.03,9.2,535900,0
2015-04-24,9.24,9.4,8.92,8.94,376588,0
2015-04-27,9.01,9.13,8.18,8.26,590900,0
2015-04-28,8.17,8.39,7.85,7.95,1672503,0
2015-04-29,5.18,5.75,4.98,5.2,12205400,0
2015-04-30,5.1,5.25,4.9,5.08,2243800,0
2015-05-01,5.02,5.24,4.75,5.22,1706600,0
2015-05-04,5.25,5.34,5.17,5.25,1434000,0
2015-05-05,5.21,5.24,5.01,5.09,1535800,0
2015-05-06,5.28,5.31,5.08,5.27,1054403,0
2015-05-07,5.19,5.3,5.06,5.26,847553,0
2015-05-08,5.29,5.3,5.01,5.03,801500,0
2015-05-11,5.03,5.31,4.95,5.27,771800,0
2015-05-12,5.27,5.27,5.06,5.1,528389,0
2015-05-13,5.08,5.21,5.02,5.16,606310,0
2015-05-14,5.17,5.28,5.06,5.23,976000,0
2015-05-15,5.21,5.69,5.16,5.66,1542279,0
2015-05-18,5.63,5.83,5.44,5.55,784364,0
2015-05-19,5.51,5.78,5.51,5.7,700529,0
2015-05-20,5.67,5.77,5.6,5.73,787101,0
2015-05-21,5.71,5.88,5.67,5.74,580900,0
2015-05-22,5.71,5.9,5.66,5.86,416200,0
2015-05-26,5.85,5.85,5.66,5.71,446132,0
2015-05-27,5.65,6.11,5.56,6.08,873900,0
2015-05-28,6.31,6.64,6.14,6.57,949073,0
2015-05-29,6.43,6.55,6.28,6.5,1008000,0
2015-06-01,6.35,6.6,6.35,6.48,496394,0
2015-06-02,6.08,6.5,6,6.36,626001,0
2015-06-03,6.34,6.46,6.25,6.45,447100,0
2015-06-04,6.4,6.62,6.35,6.56,423000,0
2015-06-05,6.45,6.75,6.4,6.66,560300,0
2015-06-08,6.61,6.72,6.45,6.51,431100,0
2015-06-09,6.49,6.56,6.25,6.36,600656,0
2015-06-10,6.36,6.62,6.36,6.5,440683,0
2015-06-11,6.52,6.62,6.44,6.52,325459,0
2015-06-12,6.46,6.6,6.46,6.56,330900,0
2015-06-15,6.47,6.6,6.31,6.57,353400,0
2015-06-16,6.54,6.79,6.48,6.74,302700,0
2015-06-17,6.67,6.77,6.56,6.74,403100,0
2015-06-18,6.73,6.84,6.67,6.7,491600,0
2015-06-19,6.71,6.77,6.53,6.53,533100,0
2015-06-22,6.52,6.68,6.5,6.58,291800,0
2015-06-23,6.57,6.59,6.1,6.42,596467,0
2015-06-24,6.39,6.46,6.19,6.2,283600,0
2015-06-25,6.18,6.39,6.08,6.37,673200,0
2015-06-26,6.39,6.39,6.14,6.2,1122100,0
2015-06-29,6.13,6.2,5.82,5.9,733300,0
2015-06-30,5.95,6.49,5.91,6.3,957383,0
2015-07-01,6.43,6.64,6.27,6.39,270300,0
2015-07-02,6.47,6.5,6.3,6.33,227000,0
2015-07-06,6.23,6.5,6.18,6.38,521600,0
2015-07-07,6.39,6.5,6.31,6.46,524400,0
2015-07-08,6.38,6.5,6.13,6.32,431500,0
2015-07-09,6.5,6.55,6.4,6.48,874300,0
2015-07-10,6.75,6.77,6.53,6.69,689700,0
2015-07-13,6.79,7.16,6.64,7.15,483400,0
2015-07-14,7.19,7.32,7.03,7.19,361347,0
2015-07-15,7.28,7.28,6.6,6.61,407483,0
2015-07-16,6.62,6.95,6.62,6.71,289400,0
2015-07-17,6.74,6.84,6.66,6.68,310500,0
2015-07-20,6.61,6.8,6.52,6.55,200200,0
2015-07-21,6.59,6.84,6.56,6.81,240500,0
2015-07-22,6.86,6.93,6.69,6.89,351700,0
2015-07-23,6.99,7,6.7,6.78,448500,0
2015-07-24,7.6,8.5,7.53,8.07,3801500,0
2015-07-27,8.11,8.63,8,8.47,946100,0
2015-07-28,7.92,8.63,7.85,8.45,622700,0
2015-07-29,8.55,8.78,8.32,8.74,676300,0
2015-07-30,8.74,8.87,8.51,8.72,345200,0
2015-07-31,8.61,8.87,8.52,8.8,336100,0
2015-08-03,8.8,8.98,8.64,8.88,412600,0
2015-08-04,8.88,8.9,8.7,8.73,493300,0
2015-08-05,8.73,8.89,8.6,8.77,384000,0
2015-08-06,8.74,8.88,8.36,8.43,579449,0
2015-08-07,8.37,8.37,7.89,8.13,490300,0
2015-08-10,8.12,8.67,8.02,8.49,632600,0
2015-08-11,8.35,8.53,7.86,8.04,528919,0
2015-08-12,7.91,8.4,7.81,8.34,401000,0
2015-08-13,8.38,8.58,8.16,8.18,367700,0
2015-08-14,8.11,8.32,7.91,7.95,298500,0
2015-08-17,7.95,8.29,7.85,8.28,374000,0
2015-08-18,8.17,8.34,8.14,8.18,269000,0
2015-08-19,8.09,8.25,8.01,8.1,224100,0
2015-08-20,8.03,8.09,7.73,7.75,619100,0
2015-08-21,7.6,7.73,7.18,7.37,586700,0
2015-08-24,6.98,7.41,6.4,6.85,529928,0
2015-08-25,7.25,7.33,6.81,7.01,319200,0
2015-08-26,7.18,7.31,6.83,7.29,438000,0
2015-08-27,7.36,7.78,7.32,7.65,350800,0
2015-08-28,7.57,8.26,7.57,8.1,776400,0
2015-08-31,8.05,8.1,7.57,7.83,553500,0
2015-09-01,7.56,8.17,7.51,8.03,865800,0
2015-09-02,8.2,8.27,7.81,8.26,420300,0
2015-09-03,8.28,8.6,8.11,8.22,632100,0
2015-09-04,8.04,8.16,7.91,8.08,235100,0
2015-09-08,8.15,8.53,8.05,8.39,640300,0
2015-09-09,8.37,8.53,8.01,8.03,542500,0
2015-09-10,8.15,8.23,8.01,8.21,178074,0
2015-09-11,8.09,8.65,8.06,8.65,461000,0
2015-09-14,8.64,8.71,8.5,8.69,358800,0
2015-09-15,8.69,8.87,8.34,8.67,417300,0
2015-09-16,8.63,8.76,8.5,8.66,256100,0
2015-09-17,8.66,8.82,8.59,8.73,518160,0
2015-09-18,8.58,8.82,8.46,8.63,685700,0
2015-09-21,8.69,8.74,8.02,8.05,755600,0
2015-09-22,8.01,8.16,7.67,7.99,520800,0
2015-09-23,8.12,8.29,7.94,8,334243,0
2015-09-24,8,8.11,7.71,7.82,358557,0
2015-09-25,7.9,8.11,7.4,7.41,436800,0
2015-09-28,7.43,7.48,6.7,6.81,736545,0
2015-09-29,6.73,6.86,6.2,6.35,852500,0
2015-09-30,6.45,6.61,6.27,6.54,461500,0
2015-10-01,6.51,6.93,6.33,6.77,854800,0
2015-10-02,6.6,7.08,6.6,6.97,506900,0
2015-10-05,6.77,7.43,6.46,7.42,963000,0
2015-10-06,7.35,7.41,6.9,7.24,544100,0
2015-10-07,7.3,7.64,7.16,7.58,415541,0
2015-10-08,7.44,7.73,7.19,7.57,466200,0
2015-10-09,7.65,7.72,7.38,7.57,230300,0
2015-10-12,7.47,7.65,7.25,7.52,253423,0
2015-10-13,7.56,8.06,7.5,7.82,651000,0
2015-10-14,7.83,8.17,7.8,7.84,499200,0
2015-10-15,7.85,8.04,7.75,7.96,488700,0
2015-10-16,8.03,8.16,7.79,7.94,374700,0
2015-10-19,7.85,8.08,7.76,7.91,366417,0
2015-10-20,7.86,7.87,7.31,7.37,343500,0
2015-10-21,7.49,7.49,6.55,6.71,612400,0
2015-10-22,6.65,6.73,5.9,6.27,1209100,0
2015-10-23,6.52,8.49,6.52,7.68,2227400,0
2015-10-26,7.68,7.94,7.48,7.7,335100,0
2015-10-27,7.69,7.7,7.06,7.15,500300,0
2015-10-28,7.15,7.76,7.1,7.51,346200,0
2015-10-29,7.51,7.57,7.22,7.34,293200,0
2015-10-30,7.34,7.42,7.02,7.27,262100,0
2015-11-02,7.26,7.85,7.26,7.67,459529,0
2015-11-03,7.65,7.79,7.594,7.72,412351,0
2015-11-04,7.72,7.81,7.38,7.81,386359,0
2015-11-05,7.79,8.18,7.71,7.93,293600,0
2015-11-06,7.88,8.4,7.7,8.25,351400,0
2015-11-09,8.19,8.33,8.04,8.09,221245,0
2015-11-10,8.04,8.14,7.65,7.76,276100,0
2015-11-11,7.76,7.89,7.54,7.72,255800,0
2015-11-12,7.64,7.83,7.36,7.47,315500,0
2015-11-13,7.38,7.68,7.37,7.61,165600,0
2015-11-16,7.58,8.08,7.53,8.04,288100,0
2015-11-17,8.04,8.18,7.77,7.89,280700,0
2015-11-18,7.92,8.18,7.89,8.08,279700,0
2015-11-19,7.9,8.23,7.88,8.07,339600,0
2015-11-20,8.11,8.53,8.1,8.35,194500,0
2015-11-23,8.16,8.48,8.16,8.38,223700,0
2015-11-24,8.37,8.5,8.14,8.47,173300,0
2015-11-25,8.47,8.81,8.27,8.7,289800,0
2015-11-27,8.76,8.76,8.21,8.35,156000,0
2015-11-30,8.4,8.84,8.14,8.48,297500,0
2015-12-01,8.41,8.74,8.31,8.72,278257,0
2015-12-02,8.61,8.98,8.61,8.83,524139,0
2015-12-03,8.78,8.98,8.31,8.38,208739,0
2015-12-04,8.36,8.7,8.25,8.49,121100,0
2015-12-07,8.39,8.4,7.96,8.12,320800,0
2015-12-08,7.97,8.41,7.96,8.3,148814,0
2015-12-09,8.3,8.49,8.28,8.34,182700,0
2015-12-10,8.26,8.6,8.26,8.5,259200,0
2015-12-11,8.52,8.85,8.35,8.39,521500,0
2015-12-14,8.35,8.65,8.25,8.59,226261,0
2015-12-15,8.64,9.08,8.55,8.9,368800,0
2015-12-16,8.75,9,8.75,8.93,328100,0
2015-12-17,8.82,9.12,8.55,8.56,317000,0
2015-12-18,8.5,8.71,8.34,8.34,1724100,0
2015-12-21,8.5,8.76,8.35,8.37,271400,0
2015-12-22,8.4,8.51,7.95,8.05,290513,0
2015-12-23,8.14,8.61,8,8.58,273300,0
2015-12-24,8.66,8.805,8.61,8.77,100652,0
2015-12-28,8.68,8.86,8.61,8.84,168016,0
2015-12-29,8.85,9.02,8.79,9.01,286526,0
2015-12-30,9.18,9.18,8.66,8.78,147668,0
2015-12-31,8.82,9.07,8.8,8.9,341657,0
2016-01-04,8.75,8.88,8.48,8.81,265692,0
2016-01-05,8.87,8.88,8.46,8.61,144879,0
2016-01-06,8.52,8.79,8.4501,8.53,217291,0
2016-01-07,8.42,8.55,7.76,7.82,377185,0
2016-01-08,7.88,7.94,7.36,7.37,349137,0
2016-01-11,7.6,7.6,6.86,7.01,446951,0
2016-01-12,7.05,7.35,6.57,6.89,387643,0
2016-01-13,6.96,6.98,6.48,6.54,231485,0
2016-01-14,6.57,7.13,6.29,6.85,330867,0
2016-01-15,6.65,6.65,6.24,6.45,394286,0
2016-01-19,6.57,6.82,6.49,6.6,516200,0
2016-01-20,6.5,7.18,6.47,7,264018,0
2016-01-21,7.05,7.1599,6.75,6.95,190794,0
2016-01-22,7.07,7.32,6.92,7.27,210359,0
2016-01-25,7.26,7.52,7.16,7.29,171468,0
2016-01-26,7.3,7.54,7.14,7.5,245441,0
2016-01-27,7.46,7.505,7.23,7.43,320506,0
2016-01-28,7.49,7.69,7.27,7.32,465634,0
2016-01-29,7.33,7.4,7.01,7.18,448466,0
2016-02-01,7.12,7.655,7.03,7.18,181397,0
2016-02-02,7.35,7.62,7.19,7.38,311070,0
2016-02-03,7.45,7.45,6.6401,7.1,193514,0
2016-02-04,7,7.18,6.9,7.07,292260,0
2016-02-05,7,7.015,6.71,6.71,443450,0
2016-02-08,6.67,6.69,6.061,6.17,325579,0
2016-02-09,6.08,6.22,5.84,5.97,291022,0
2016-02-10,6.08,6.32,5.96,6.07,275962,0
2016-02-11,5.95,6.06,5.84,5.98,183167,0
2016-02-12,6.09,6.13,5.82,6.12,238272,0
2016-02-16,6.2,6.29,6.05,6.2,220405,0
2016-02-17,6.22,6.34,6.085,6.23,228407,0
2016-02-18,6.22,6.22,5.8,6.02,340033,0
2016-02-19,5.99,6.2,5.89,5.98,194782,0
2016-02-22,6,6.19,5.86,5.99,146059,0
2016-02-23,5.98,6.08,5.92,6,148049,0
2016-02-24,5.99,6,5.88,5.93,187726,0
2016-02-25,5.91,5.94,5.71,5.9,194643,0
2016-02-26,6.03,6.35,6.03,6.22,258095,0
2016-02-29,6.2,6.27,5.81,5.85,278796,0
2016-03-01,5.89,6.16,5.71,6.15,322563,0
2016-03-02,6.12,6.4,6.02,6.31,299664,0
2016-03-03,6.28,6.36,5.95,6.05,275184,0
2016-03-04,6.05,6.15,5.96,6.06,164521,0
2016-03-07,6.06,6.28,6.01,6.1,312458,0
2016-03-08,6.05,6.07,5.66,5.7,331808,0
2016-03-09,5.72,5.75,5.4,5.62,342453,0
2016-03-10,5.55,5.6,4.85,4.9,1714819,0
2016-03-11,4.93,4.99,4.53,4.92,755975,0
2016-03-14,5,5.42,5,5.37,562848,0
2016-03-15,5.28,5.29,4.91,5.09,593221,0
2016-03-16,5.05,5.1199,4.78,4.8,526160,0
2016-03-17,4.81,4.91,4.5,4.62,575190,0
2016-03-18,4.66,4.69,4.46,4.6,614914,0
2016-03-21,4.8,4.93,4.67,4.86,435925,0
2016-03-22,4.8,5.07,4.79,5.04,360517,0
2016-03-23,4.99,5.08,4.76,4.8,359491,0
2016-03-24,4.75,4.91,4.7,4.8,218260,0
2016-03-28,4.79,4.82,4.6,4.8,338557,0
2016-03-29,4.75,4.7536,4.625,4.72,487522,0
2016-03-30,4.8,4.88,4.64,4.66,286584,0
2016-03-31,4.64,5,4.63,4.9,596877,0
2016-04-01,4.85,5.075,4.79,5.05,298448,0
2016-04-04,5.03,5.35,5.03,5.23,350483,0
2016-04-05,5.19,5.21,5.01,5.06,279103,0
2016-04-06,5.07,5.47,5.05,5.36,362252,0
2016-04-07,5.37,5.56,5.31,5.34,267082,0
2016-04-08,5.37,5.37,5.16,5.17,137085,0
2016-04-11,5.2,5.3,5.09,5.18,140065,0
2016-04-12,5.15,5.26,5,5.12,146377,0
2016-04-13,5.14,5.35,5.08,5.3,342028,0
2016-04-14,5.33,5.4475,5.25,5.39,176033,0
2016-04-15,5.35,5.73,5.35,5.65,319726,0
2016-04-18,5.63,5.635,5.51,5.59,192461,0
2016-04-19,5.64,5.69,5.43,5.44,149757,0
2016-04-20,5.43,5.6,5.41,5.53,115677,0
2016-04-21,5.54,5.78,5.54,5.76,295163,0
2016-04-22,5.76,5.94,5.75,5.8,242475,0
2016-04-25,5.76,5.76,5.52,5.64,210625,0
2016-04-26,5.66,5.66,5.32,5.39,370981,0
2016-04-27,5.35,5.53,5.12,5.15,430195,0
2016-04-28,5.15,5.26,5.01,5.07,271704,0
2016-04-29,5.58,6.1899,5.41,5.52,1244392,0
2016-05-02,5.53,5.91,5.44,5.87,718237,0
2016-05-03,5.8,5.99,5.701,5.9,240213,0
2016-05-04,5.81,5.87,5.52,5.68,266416,0
2016-05-05,5.7,5.7,5.48,5.6,162948,0
2016-05-06,5.54,5.57,5.26,5.28,241074,0
2016-05-09,5.27,5.52,5.24,5.4,138491,0
2016-05-10,5.43,5.52,5.3,5.49,126347,0
2016-05-11,5.45,5.5,5.37,5.4,151663,0
2016-05-12,5.45,5.45,5.04,5.1,176743,0
2016-05-13,5.11,5.32,5.09,5.15,157144,0
2016-05-16,5.2,5.5,5.16,5.32,511678,0
2016-05-17,5.34,5.4,5.15,5.22,413187,0
2016-05-18,5.22,5.42,5.2,5.35,534016,0
2016-05-19,5.33,5.395,5.21,5.29,120780,0
2016-05-20,5.33,5.61,5.21,5.61,138190,0
2016-05-23,5.58,5.74,5.55,5.61,124911,0
2016-05-24,5.64,5.91,5.58,5.84,245271,0
2016-05-25,5.87,5.89,5.74,5.86,140885,0
2016-05-26,5.89,5.89,5.7,5.83,111663,0
2016-05-27,5.86,5.91,5.69,5.8,160860,0
2016-05-31,5.86,6.06,5.8,5.99,191551,0
2016-06-01,5.99,6.32,5.99,6.28,245725,0
2016-06-02,6.35,6.54,6.2152,6.48,254591,0
2016-06-03,6.44,6.45,6.13,6.21,121902,0
2016-06-06,6.25,6.56,6.13,6.55,197657,0
2016-06-07,6.75,6.75,6.32,6.38,166591,0
2016-06-08,6.38,6.67,6.16,6.62,191906,0
2016-06-09,6.6,6.74,6.4,6.46,164881,0
2016-06-10,6.36,6.59,6.28,6.31,161703,0
2016-06-13,6.25,6.46,6.21,6.33,81460,0
2016-06-14,6.3,6.45,6.17,6.43,210411,0
2016-06-15,6.49,6.66,6.36,6.46,146906,0
2016-06-16,6.38,6.56,6.31,6.54,199665,0
2016-06-17,6.56,6.7399,6.16,6.18,243762,0
2016-06-20,6.23,6.44,6.1001,6.26,178292,0
2016-06-21,6.26,6.4,6.05,6.13,206233,0
2016-06-22,6.11,6.3,5.89,6.07,178863,0
2016-06-23,6.59,6.72,6.45,6.64,437226,0
2016-06-24,6.38,6.817,6.3501,6.74,272675,0
2016-06-27,6.7,6.735,6.39,6.62,229955,0
2016-06-28,6.71,7.32,6.7,7.14,733909,0
2016-06-29,7.28,7.39,6.96,7.12,429330,0
2016-06-30,7.15,7.19,6.941,7.16,242240,0
2016-07-01,7.18,7.4525,6.96,7.44,312835,0
2016-07-05,7.3,7.465,7.22,7.355,206595,0
2016-07-06,7.33,7.65,7.2778,7.49,461970,0
2016-07-07,7.47,7.72,7.46,7.69,246701,0
2016-07-08,7.77,8.12,7.75,8.07,482908,0
2016-07-11,8.15,8.37,8,8.33,366893,0
2016-07-12,8.37,8.48,8.3,8.38,435755,0
2016-07-13,8.45,8.45,8.07,8.13,303848,0
2016-07-14,8.21,8.33,8.03,8.29,253399,0
2016-07-15,8.37,8.37,8.02,8.13,363244,0
2016-07-18,8.13,8.35,8.12,8.22,168748,0
2016-07-19,8.19,8.25,8.07,8.08,126911,0
2016-07-20,8.13,8.43,8.03,8.39,213470,0
2016-07-21,8.42,8.49,8.26,8.32,250444,0
2016-07-22,8.33,8.46,8.23,8.34,168780,0
2016-07-25,8.31,8.48,8.27,8.43,542921,0
2016-07-26,8.39,8.445,8.18,8.24,255455,0
2016-07-27,8.26,8.39,8.06,8.27,348724,0
2016-07-28,8.21,8.33,7.83,7.92,351670,0
2016-07-29,8.44,8.66,8.09,8.12,589728,0
2016-08-01,8.15,8.36,8.15,8.29,297519,0
2016-08-02,8.3,8.3,8.08,8.23,297359,0
2016-08-03,8.26,8.27,8.14,8.25,312288,0
2016-08-04,8.26,8.55,8.26,8.35,218040,0
2016-08-05,8.34,8.46,8.26,8.32,217580,0
2016-08-08,8.31,8.35,8.173,8.23,105008,0
2016-08-09,8.27,8.43,8.18,8.35,180175,0
2016-08-10,8.32,8.44,8.1401,8.29,167917,0
2016-08-11,8.29,8.3399,8.16,8.19,173838,0
2016-08-12,8.2,8.2,7.99,8.09,119782,0
2016-08-15,8.09,8.24,7.9108,8.22,312749,0
2016-08-16,8.16,8.36,8.1176,8.31,220481,0
2016-08-17,8.28,8.28,7.955,7.97,143364,0
2016-08-18,7.93,8.04,7.83,7.92,120702,0
2016-08-19,7.87,7.989,7.82,7.98,89862,0
2016-08-22,8,8.23,7.82,8.01,254000,0
2016-08-23,8.01,8.2,7.96,8.03,151419,0
2016-08-24,8.05,8.19,7.61,7.63,265375,0
2016-08-25,7.63,7.86,7.58,7.8,486746,0
2016-08-26,7.8,7.92,7.71,7.8,169596,0
2016-08-29,7.77,7.77,7.6,7.72,628342,0
2016-08-30,7.72,7.74,7.62,7.63,110567,0
2016-08-31,7.65,7.65,7.31,7.41,132771,0
2016-09-01,7.41,7.52,7.35,7.5,116884,0
2016-09-02,7.54,7.576,7.4,7.45,130586,0
2016-09-06,7.47,7.7,7.47,7.55,79557,0
2016-09-07,7.58,7.92,7.58,7.92,162284,0
2016-09-08,7.91,7.92,7.71,7.9,129456,0
2016-09-09,7.81,7.95,7.485,7.51,150940,0
2016-09-12,7.43,7.77,7.43,7.76,116806,0
2016-09-13,7.71,7.715,7.5,7.645,115298,0
2016-09-14,7.64,7.88,7.62,7.77,145081,0
2016-09-15,7.76,7.97,7.66,7.93,133482,0
2016-09-16,7.96,8.09,7.83,8.02,378661,0
2016-09-19,8.03,8.06,7.76,7.78,126549,0
2016-09-20,7.85,7.9,7.705,7.75,116080,0
2016-09-21,7.76,7.85,7.517,7.81,195173,0
2016-09-22,7.82,7.94,7.72,7.83,134056,0
2016-09-23,7.8,7.92,7.73,7.75,128361,0
2016-09-26,7.72,7.74,7.58,7.58,152998,0
2016-09-27,7.6359,7.66,7.5042,7.62,120166,0
2016-09-28,7.59,7.643,7.415,7.58,94792,0
2016-09-29,7.52,7.665,7,7.26,337734,0
2016-09-30,7.26,7.71,7.26,7.59,288476,0
2016-10-03,7.57,7.74,7.45,7.65,96176,0
2016-10-04,7.65,7.75,7.47,7.54,94715,0
2016-10-05,7.6,7.84,7.55,7.62,390952,0
2016-10-06,7.58,7.64,7.44,7.57,134975,0
2016-10-07,7.57,7.71,7.4901,7.68,86462,0
2016-10-10,7.73,7.9899,7.61,7.92,192612,0
2016-10-11,7.84,7.9,7.6,7.76,159306,0
2016-10-12,7.75,7.78,7.46,7.51,152263,0
2016-10-13,7.44,7.58,7.2,7.23,168989,0
2016-10-14,7.28,7.41,6.95,7.15,535993,0
2016-10-17,7.2,7.26,7,7.08,198015,0
2016-10-18,7.19,7.25,7.07,7.23,145957,0
2016-10-19,7.24,7.32,7.17,7.18,82199,0
2016-10-20,7.18,7.38,7.17,7.29,108710,0
2016-10-21,7.27,7.5,7.22,7.39,92425,0
2016-10-24,7.28,7.402,7.25,7.31,109134,0
2016-10-25,7.32,7.36,7.09,7.11,191990,0
2016-10-26,7.09,7.13,6.83,6.87,162187,0
2016-10-27,6.9,6.93,6.81,6.9,249019,0
2016-10-28,6.88,6.94,6.12,6.8,674658,0
2016-10-31,6.79,6.79,6.5,6.51,388655,0
2016-11-01,6.51,6.655,6.27,6.5,458518,0
2016-11-02,6.48,6.61,6.32,6.33,252428,0
2016-11-03,6.36,6.4,5.745,5.8,731267,0
2016-11-04,6.08,6.24,5.94,6.06,373550,0
2016-11-07,6.2,6.34,6.05,6.26,385343,0
2016-11-08,6.22,6.23,6,6.14,241328,0
2016-11-09,6.2,6.87,6.2,6.81,566539,0
2016-11-10,6.88,7.17,6.77,7.11,432761,0
2016-11-11,7.12,7.62,7.01,7.57,541151,0
2016-11-14,7.65,7.79,7.43,7.73,407121,0
2016-11-15,7.58,7.67,7.37,7.5,273231,0
2016-11-16,7.44,7.59,7.21,7.36,146084,0
2016-11-17,7.35,7.55,7.32,7.49,177442,0
2016-11-18,7.5,7.6,7.27,7.34,157215,0
2016-11-21,7.36,7.49,7.26,7.46,129863,0
2016-11-22,7.47,7.47,7.11,7.25,252724,0
2016-11-23,7.16,7.49,7.08,7.45,161588,0
2016-11-25,7.5,7.535,7.26,7.51,49123,0
2016-11-28,7.5,7.52,7.33,7.36,120930,0
2016-11-29,7.37,7.45,7.2,7.22,192180,0
2016-11-30,7.39,7.4651,7.105,7.18,161091,0
2016-12-01,7.2,7.37,6.86,6.91,193289,0
2016-12-02,6.93,7.42,6.82,7.22,241727,0
2016-12-05,7.34,7.43,7.15,7.19,197028,0
2016-12-06,7.2,7.35,7.09,7.28,151236,0
2016-12-07,7.21,7.32,7.01,7.07,163808,0
2016-12-08,7.15,7.2,7.01,7.14,190040,0
2016-12-09,7.21,7.35,7.01,7.24,197468,0
2016-12-12,7.21,7.26,6.96,6.98,206096,0
2016-12-13,7.05,7.13,6.92,7.01,302805,0
2016-12-14,7.01,7.11,6.8,6.83,221897,0
2016-12-15,6.85,6.99,6.63,6.66,263272,0
2016-12-16,6.63,6.94,6.57,6.6,361517,0
2016-12-19,6.62,6.76,6.59,6.65,369789,0
2016-12-20,6.76,6.79,6.42,6.45,451920,0
2016-12-21,6.48,6.63,6.38,6.46,286139,0
2016-12-22,6.48,6.6048,6.32,6.39,169067,0
2016-12-23,6.37,6.75,6.37,6.73,207298,0
2016-12-27,6.77,6.89,6.45,6.52,239289,0
2016-12-28,6.52,6.54,6.26,6.29,163759,0
2016-12-29,6.3,6.44,6.17,6.39,305728,0
2016-12-30,6.43,6.695,6.41,6.61,255807,0
2017-01-03,7.1,7.12,6.74,7.05,370724,0
2017-01-04,7.07,7.27,7.07,7.215,275422,0
2017-01-05,7.22,7.25,7.06,7.11,124942,0
2017-01-06,7.09,7.16,6.85,6.9,195920,0
2017-01-09,6.91,7.06,6.8204,6.91,172390,0
2017-01-10,6.94,7.021,6.885,7.02,119515,0
2017-01-11,7,7.12,6.71,7,362788,0
2017-01-12,6.95,7.09,6.77,6.82,448159,0
2017-01-13,6.85,7.01,6.8,6.93,468188,0
2017-01-17,6.9,6.93,6.7,6.88,820055,0
2017-01-18,6.88,6.9,6.685,6.78,197886,0
2017-01-19,6.75,6.76,6.6,6.63,707148,0
2017-01-20,6.63,6.83,6.62,6.8,301339,0
2017-01-23,6.77,7,6.75,7,294143,0
2017-01-24,7,7.1,6.88,6.985,155204,0
2017-01-25,7.04,7.34,7,7.3,234171,0
2017-01-26,7.29,7.34,7.08,7.12,211103,0
2017-01-27,7.18,7.18,6.96,7.02,177968,0
2017-01-30,7,7,6.75,6.8,175452,0
2017-01-31,6.77,7.01,6.62,7,250991,0
2017-02-01,7.06,7.15,6.99,7.05,159615,0
2017-02-02,7.05,7.11,6.93,6.93,124107,0
2017-02-03,6.98,7.13,6.919,7.09,136866,0
2017-02-06,7.03,7.125,7.02,7.1,168149,0
2017-02-07,7.1,7.15,6.94,6.97,112486,0
2017-02-08,7.03,7.07,6.92,7.05,112112,0
2017-02-09,7.11,7.24,7.06,7.08,211332,0
2017-02-10,7.09,7.22,7.05,7.13,121151,0
2017-02-13,7.16,7.26,7.13,7.23,145125,0
2017-02-14,7.19,7.35,7.16,7.34,213300,0
2017-02-15,7.35,7.58,7.34,7.53,277976,0
2017-02-16,7.57,7.6,7.27,7.44,129996,0
2017-02-17,7.44,7.57,7.28,7.57,208311,0
2017-02-21,7.57,7.6401,7.34,7.4,136427,0
2017-02-22,7.37,7.43,7.06,7.23,224145,0
2017-02-23,7.3,7.38,7.11,7.27,159212,0
2017-02-24,7.18,7.46,7.18,7.41,195865,0
2017-02-27,7.42,7.58,7.35,7.49,308289,0
2017-02-28,7.44,7.5,7.14,7.15,186244,0
2017-03-01,7.31,7.32,7.12,7.13,269805,0
2017-03-02,7.13,7.24,7.06,7.09,201193,0
2017-03-03,7.15,7.15,6.75,6.85,449158,0
2017-03-06,7.02,7.02,6.6,6.65,377713,0
2017-03-07,6.67,6.74,6.46,6.55,312930,0
2017-03-08,7.06,7.6,6.89,7.12,1021413,0
2017-03-09,7.1,7.25,7.1,7.14,309961,0
2017-03-10,7.2,7.33,7.03,7.27,442142,0
2017-03-13,7.27,7.6,7.2403,7.59,311684,0
2017-03-14,7.6,7.6,7.36,7.38,398259,0
2017-03-15,7.4,7.74,7.27,7.71,432573,0
2017-03-16,7.71,7.75,7.42,7.6,315825,0
2017-03-17,7.56,7.63,7.44,7.57,336674,0
2017-03-20,7.57,7.75,7.46,7.73,289591,0
2017-03-21,7.76,7.76,7.35,7.36,277158,0
2017-03-22,7.32,7.43,7.24,7.28,296247,0
2017-03-23,7.18,7.48,7.17,7.29,552819,0
2017-03-24,7.34,7.36,7.19,7.25,239270,0
2017-03-27,7.18,7.7,7.17,7.68,414799,0
2017-03-28,7.69,7.99,7.69,7.97,656062,0
2017-03-29,7.92,8.11,7.92,8.04,540352,0
2017-03-30,8.08,8.3,7.9,7.92,422594,0
2017-03-31,7.93,7.961,7.75,7.81,295382,0
2017-04-03,7.81,7.85,7.6,7.74,332383,0
2017-04-04,7.74,7.98,7.74,7.89,288168,0
2017-04-05,7.93,7.9636,7.77,7.77,305488,0
2017-04-06,7.79,7.93,7.69,7.91,277274,0
2017-04-07,7.91,8.02,7.84,8,403281,0
2017-04-10,8,8.27,7.94,7.97,315287,0
2017-04-11,8.02,8.23,7.9783,8.05,228680,0
2017-04-12,8.06,8.11,7.94,7.99,114548,0
2017-04-13,7.96,8.115,7.82,7.92,189667,0
2017-04-17,7.94,8.01,7.85,7.92,93252,0
2017-04-18,7.86,7.94,7.65,7.84,224791,0
2017-04-19,7.84,7.94,7.82,7.85,140390,0
2017-04-20,7.89,8.08,7.87,7.99,139564,0
2017-04-21,8,8.23,7.86,7.89,172705,0
2017-04-24,7.98,8.15,7.89,7.99,302010,0
2017-04-25,8,8.15,7.94,8.15,307531,0
2017-04-26,8.15,8.2,8,8.07,293255,0
2017-04-27,8.07,8.12,7.95,7.97,236936,0
2017-04-28,7.95,7.95,7.81,7.89,176234,0
2017-05-01,7.95,8.19,7.95,8.16,337068,0
2017-05-02,8.22,8.22,8,8.13,275672,0
2017-05-03,8.25,8.72,8.22,8.47,811359,0
2017-05-04,8.5,8.58,8.07,8.26,298324,0
2017-05-05,8.28,8.37,8.13,8.25,336867,0
2017-05-08,8.24,8.7,8.17,8.55,678051,0
2017-05-09,8.52,8.93,8.49,8.85,953608,0
2017-05-10,8.85,9.12,8.67,8.86,579298,0
2017-05-11,8.81,8.92,8.68,8.865,147535,0
2017-05-12,8.85,9.01,8.76,8.87,265779,0
2017-05-15,8.97,9.15,8.83,9.03,674797,0
2017-05-16,9,9.205,8.8,8.95,534789,0
2017-05-17,8.77,8.89,8.68,8.85,268251,0
2017-05-18,8.77,8.95,8.65,8.68,620669,0
2017-05-19,8.69,8.75,8.64,8.69,237977,0
2017-05-22,8.71,8.78,8.62,8.7,174653,0
2017-05-23,8.74,8.74,8.61,8.67,128923,0
2017-05-24,8.69,8.76,8.53,8.64,208305,0
2017-05-25,8.69,8.71,8.56,8.62,144868,0
2017-05-26,8.61,8.73,8.56,8.61,144366,0
2017-05-30,8.62,8.62,8.27,8.29,193052,0
2017-05-31,8.26,8.32,8.1,8.28,192120,0
2017-06-01,8.29,8.56,8.28,8.48,239184,0
2017-06-02,8.5,8.74,8.5,8.66,358018,0
2017-06-05,8.7,8.71,8.36,8.63,318124,0
2017-06-06,8.6,8.91,8.51,8.86,635422,0
2017-06-07,8.85,9.05,8.715,8.88,307097,0
2017-06-08,8.9,8.99,8.81,8.87,305154,0
2017-06-09,8.87,8.98,8.8,8.85,267783,0
2017-06-12,8.84,8.92,8.5598,8.63,209745,0
2017-06-13,8.63,8.67,8.51,8.61,429862,0
2017-06-14,8.64,8.76,8.57,8.66,140678,0
2017-06-15,8.6,8.72,8.45,8.64,185649,0
2017-06-16,8.54,8.72,8.51,8.63,238433,0
2017-06-19,8.71,8.9,8.68,8.81,182474,0
2017-06-20,8.83,9.1,8.74,8.8,385531,0
2017-06-21,8.87,9.27,8.84,9.26,646046,0
2017-06-22,9.31,9.54,9.18,9.25,434018,0
2017-06-23,9.31,9.43,9.09,9.41,865717,0
2017-06-26,9.4,9.41,9.06,9.28,300693,0
2017-06-27,9.25,9.36,9.22,9.23,326089,0
2017-06-28,9.28,9.3,9.13,9.3,235393,0
2017-06-29,9.26,9.34,9.1,9.24,428197,0
2017-06-30,9.26,9.35,9.14,9.15,147754,0
2017-07-03,9.16,9.23,9.081,9.15,100131,0
2017-07-05,9.15,9.22,8.9803,9,415374,0
2017-07-06,8.92,9.045,8.76,8.82,250010,0
2017-07-07,8.91,8.99,8.86,8.98,120956,0
2017-07-10,8.9,8.96,8.811,8.86,165914,0
2017-07-11,8.81,9.05,8.81,8.88,184585,0
2017-07-12,8.95,9.015,8.85,8.89,148836,0
2017-07-13,8.82,8.89,8.69,8.84,132806,0
2017-07-14,8.84,9.01,8.77,8.92,198727,0
2017-07-17,8.99,9.27,8.87,8.87,639313,0
2017-07-18,8.93,8.95,8.52,8.56,208886,0
2017-07-19,8.64,8.77,8.36,8.38,306951,0
2017-07-20,8.41,8.68,8.34,8.495,264707,0
2017-07-21,8.8,8.8,8.26,8.435,352746,0
2017-07-24,8.43,8.49,8.2,8.39,328833,0
2017-07-25,8.44,8.67,8.33,8.395,531778,0
2017-07-26,8.41,8.51,8.13,8.14,743822,0
2017-07-27,8.19,8.3,7.69,7.87,465059,0
2017-07-28,7.91,7.95,7.68,7.69,512745,0
2017-07-31,7.89,8,7.68,7.89,685570,0
2017-08-01,7.9,7.94,7.48,7.6,616142,0
2017-08-02,7.6,7.6,7.395,7.43,316307,0
2017-08-03,7.4,7.46,6.99,7.05,838839,0
2017-08-04,7.05,7.17,6.93,7.09,428828,0
2017-08-07,7.08,7.21,7.03,7.16,461767,0
2017-08-08,7.16,7.28,6.94,7.02,560165,0
2017-08-09,6.01,6.82,6,6.77,1059883,0
2017-08-10,6.76,6.79,6.6,6.635,508410,0
2017-08-11,6.61,6.7,6.325,6.42,673949,0
2017-08-14,6.45,6.64,6.45,6.5,378933,0
2017-08-15,6.46,6.55,6.16,6.27,365996,0
2017-08-16,6.28,6.51,6.23,6.32,302674,0
2017-08-17,6.3,6.41,6.17,6.18,438009,0
2017-08-18,6.14,6.25,5.97,6.16,504372,0
2017-08-21,6.11,6.17,6.04,6.1,433205,0
2017-08-22,6.09,6.51,6.09,6.49,577880,0
2017-08-23,6.47,6.47,6.22,6.38,476873,0
2017-08-24,6.41,6.52,6.33,6.48,259705,0
2017-08-25,6.5,6.54,6.4,6.48,359574,0
2017-08-28,6.53,6.74,6.47,6.65,498197,0
2017-08-29,6.6,6.64,6.53,6.62,352016,0
2017-08-30,6.58,6.78,6.52,6.7,404853,0
2017-08-31,6.71,7.005,6.71,6.91,490388,0
2017-09-01,6.91,6.94,6.75,6.82,320112,0
2017-09-05,6.8,6.84,6.665,6.78,336414,0
2017-09-06,6.8,6.87,6.67,6.83,479450,0
2017-09-07,6.86,6.9,6.72,6.845,233935,0
2017-09-08,6.83,6.89,6.7,6.83,352490,0
2017-09-11,6.9,6.98,6.75,6.82,184769,0
2017-09-12,6.88,6.98,6.79,6.86,244722,0
2017-09-13,6.85,6.89,6.7,6.86,325662,0
2017-09-14,6.84,6.87,6.72,6.8,450874,0
2017-09-15,6.82,7.22,6.72,7.19,1079949,0
2017-09-18,7.15,7.21,6.87,6.9,367732,0
2017-09-19,7.04,7.06,6.62,6.65,764279,0
2017-09-20,6.7,6.78,6.56,6.73,342626,0
2017-09-21,6.75,6.92,6.69,6.76,190301,0
2017-09-22,6.8,6.91,6.66,6.86,293413,0
2017-09-25,6.82,6.95,6.74,6.86,278960,0
2017-09-26,6.84,6.88,6.66,6.67,194234,0
2017-09-27,6.73,7.0225,6.67,6.89,399525,0
2017-09-28,6.92,6.94,6.77,6.86,222044,0
2017-09-29,6.89,6.89,6.69,6.71,319646,0
2017-10-02,6.76,7.29,6.76,7.27,919946,0
2017-10-03,7.26,7.26,6.94,7.18,449978,0
2017-10-04,7.17,7.34,7.08,7.1,272629,0
2017-10-05,7.06,7.22,7.03,7.12,203453,0
2017-10-06,7.07,7.2274,7.07,7.1,150278,0
2017-10-09,7.07,7.23,6.99,7.01,215323,0
2017-10-10,7,7.02,6.92,7,176647,0
2017-10-11,6.96,7.08,6.95,7.01,151733,0
2017-10-12,7.01,7.01,6.82,6.88,151819,0
2017-10-13,6.8606,6.8606,6.76,6.78,113051,0
2017-10-16,6.79,7.08,6.64,6.69,238838,0
2017-10-17,6.66,6.71,6.45,6.46,493502,0
2017-10-18,6.53,6.56,6.42,6.45,324599,0
2017-10-19,6.4,6.62,6.4,6.53,310558,0
2017-10-20,6.6,6.68,6.44,6.46,151197,0
2017-10-23,6.43,6.47,6.2,6.24,335921,0
2017-10-24,6.28,6.365,6.14,6.14,161020,0
2017-10-25,6.1,6.1,5.931,6,432745,0
2017-10-26,6.02,6.16,5.9,6.01,298270,0
2017-10-27,6,6.09,5.9086,5.93,226792,0
2017-10-30,5.87,5.95,5.72,5.81,394999,0
2017-10-31,5.87,5.97,5.56,5.68,456783,0
2017-11-01,5.73,5.9,5.52,5.53,217267,0
2017-11-02,5.54,5.58,5.29,5.4,479122,0
2017-11-03,5.39,5.435,5.135,5.17,513214,0
2017-11-06,5.19,5.36,4.99,5.25,727140,0
2017-11-07,3.1,3.35,2.82,2.96,8354551,0
2017-11-08,3.09,3.44,2.88,2.97,2177620,0
2017-11-09,2.98,3.215,2.95,3.12,1551495,0
2017-11-10,3.36,3.9,3.33,3.74,2750255,0
