Date,Open,High,Low,Close,Volume,OpenInt
2006-02-17,0.87,2.33,0.83,2.33,336638,0
2006-02-21,2.83,7.33,2.83,4.67,48455,0
2006-02-22,4.67,5,3.33,3.67,15600,0
2006-02-23,3.33,3.33,2.33,2.67,7800,0
2006-02-24,3.3,3.3,2.67,2.67,6167,0
2006-02-27,2.87,2.87,2.87,2.87,1650,0
2006-02-28,2.83,3.07,2.8,2.8,7577,0
2006-03-01,2.5,4.2,2.5,3.5,3300,0
2006-03-02,3.49,3.49,3.15,3.16,4100,0
2006-03-03,3.15,3.23,3,3.05,24600,0
2006-03-06,3.05,3.2,3,3,22534,0
2006-03-07,2.9,2.9,2.5,2.75,5455,0
2006-03-08,2.6,2.6,2,2.3,9566,0
2006-03-09,2.3,2.95,2.25,2.3,13220,0
2006-03-10,2.35,2.55,2.35,2.55,3290,0
2006-03-13,2.6,2.9,2.5,2.5,10175,0
2006-03-14,2.45,2.68,2.45,2.45,5400,0
2006-03-15,2.5,2.5,2.15,2.3,5350,0
2006-03-16,2.3,2.3,2,2.1,5200,0
2006-03-17,2,2.01,1.95,2,12250,0
2006-03-20,2,2.3,2,2.25,19420,0
2006-03-21,2.25,2.25,2.25,2.25,6500,0
2006-03-22,2.25,2.49,2.25,2.3,10000,0
2006-03-23,2.45,2.45,2.45,2.45,2210,0
2006-03-24,2.45,2.45,2.25,2.25,3710,0
2006-03-27,2.2,2.25,2.2,2.25,15777,0
2006-03-28,2.25,2.25,2.25,2.25,1000,0
2006-03-29,2.65,2.65,2.5,2.5,1629,0
2006-03-30,2.5,2.5,2.25,2.47,33850,0
2006-03-31,2.41,2.41,2.2,2.25,4692,0
2006-04-03,2.2,2.2,2.18,2.2,183035,0
2006-04-04,2.15,2.2,2.04,2.2,5655,0
2006-04-05,2.2,2.55,2.2,2.39,44117,0
2006-04-06,2.3,2.4,2.3,2.4,3000,0
2006-04-07,2.5,2.5,2.39,2.48,25390,0
2006-04-10,2.65,2.65,2.3,2.3,30186,0
2006-04-11,2.25,2.27,2,2,15051,0
2006-04-12,2.25,2.35,2.25,2.35,50100,0
2006-04-13,2.35,2.45,2.3,2.4,89160,0
2006-04-17,2.4,2.6,2.34,2.5,101960,0
2006-04-18,2.5,2.95,2.49,2.75,204881,0
2006-04-19,3,3.12,2.87,3.1,315182,0
2006-04-20,3.2,3.45,3.18,3.45,111477,0
2006-04-21,3.47,3.47,3.26,3.42,152804,0
2006-04-24,3.4,4,3.3,3.9,125165,0
2006-04-25,4.35,4.4,4,4.15,130432,0
2006-04-26,4.1,4.15,3.8,4,101800,0
2006-04-27,4.1,4.1,3.71,3.8,60445,0
2006-04-28,3.8,4.4,3.8,4.35,145876,0
2006-05-01,4.45,4.5,4.3,4.4,100408,0
2006-05-02,4.49,4.49,3.9,4,92936,0
2006-05-03,4.05,4.17,4,4.05,67300,0
2006-05-04,4.03,4.15,3.8,4.15,109183,0
2006-05-05,4.18,4.85,4.18,4.84,208096,0
2006-05-08,4.75,4.75,4.19,4.4,116077,0
2006-05-09,4.4,4.4,3.95,4.1,74027,0
2006-05-10,3.85,3.85,3.25,3.25,150697,0
2006-05-11,3.25,3.75,3.2,3.69,82792,0
2006-05-12,3.7,3.8,3.69,3.75,39646,0
2006-05-15,3.75,3.75,3.54,3.65,25450,0
2006-05-16,3.5,3.65,3.25,3.38,25717,0
2006-05-17,3.35,3.4,3.05,3.4,64118,0
2006-05-18,3.3,3.3,2.9,2.95,21344,0
2006-05-19,3.05,3.05,2.62,2.71,24984,0
2006-05-22,2.7,2.75,2.25,2.4,66101,0
2006-05-23,2.4,2.6,2.25,2.6,101346,0
2006-05-24,2.55,2.55,2.4,2.49,62447,0
2006-05-25,2.54,2.75,2.4,2.73,99504,0
2006-05-26,2.73,3.45,2.7,3.35,146992,0
2006-05-30,3.45,3.45,3.15,3.25,88300,0
2006-05-31,3.36,3.44,3.3,3.44,84650,0
2006-06-01,3.44,3.5,3.27,3.27,192400,0
2006-06-02,3.4,3.47,3.27,3.45,45455,0
2006-06-05,3.47,3.47,3.27,3.27,45530,0
2006-06-06,3.25,3.35,3.1,3.15,34832,0
2006-06-07,3.1,3.1,2.7,2.8,21650,0
2006-06-08,2.8,2.8,2.6,2.7,39179,0
2006-06-09,2.99,3.25,2.8,3.1,49765,0
2006-06-12,3.1,3.1,2.8,3.05,34670,0
2006-06-13,2.9,2.9,2.5,2.6,56234,0
2006-06-14,2.6,3.44,2.6,3.44,19250,0
2006-06-15,3.25,3.44,3.01,3.4,36020,0
2006-06-16,3.35,3.35,2.75,3.2,27170,0
2006-06-19,2.8,3.05,2.5,2.5,36087,0
2006-06-20,2.7,3,2.58,2.9,18695,0
2006-06-21,2.8,3.25,2.8,2.9,14966,0
2006-06-22,2.99,2.99,2.78,2.95,14913,0
2006-06-23,2.7,2.9,2.65,2.8,9337,0
2006-06-26,2.75,3,2.75,3,44520,0
2006-06-27,2.9,2.9,2.75,2.82,21746,0
2006-06-28,2.8,2.8,2.74,2.74,8400,0
2006-06-29,2.76,2.84,2.73,2.83,5978,0
2006-06-30,2.83,2.98,2.81,2.85,24881,0
2006-07-03,3,3,2.85,2.88,9515,0
2006-07-05,2.85,2.85,2.75,2.83,9471,0
2006-07-06,2.8,2.85,2.72,2.85,7331,0
2006-07-07,2.8,2.8,2.59,2.7,16276,0
2006-07-10,2.7,2.7,2.6,2.65,1100,0
2006-07-11,2.85,2.88,2.65,2.75,24720,0
2006-07-12,2.71,2.75,2.7,2.73,47770,0
2006-07-13,2.72,2.72,2.56,2.65,9700,0
2006-07-14,2.7,2.75,2.7,2.72,5600,0
2006-07-17,2.72,2.95,2.7,2.85,17100,0
2006-07-18,2.85,2.85,2.65,2.81,6400,0
2006-07-19,2.81,2.81,2.7,2.75,5924,0
2006-07-20,2.75,2.81,2.75,2.81,4286,0
2006-07-21,2.75,2.79,2.7,2.79,3736,0
2006-07-24,2.75,2.79,2.65,2.7,15200,0
2006-07-25,2.7,2.7,2.6,2.6,5905,0
2006-07-26,2.7,2.75,2.6,2.6,22458,0
2006-07-27,2.71,3.1,2.7,3.1,20196,0
2006-07-28,3.1,3.1,2.8,2.8,101951,0
2006-07-31,2.81,3.1,2.81,2.95,22250,0
2006-08-01,2.89,2.94,2.89,2.89,3490,0
2006-08-02,3,3.15,2.6,2.85,34120,0
2006-08-03,2.85,2.9,2.8,2.9,12315,0
2006-08-04,2.8,2.88,2.8,2.88,2520,0
2006-08-07,2.82,2.85,2.82,2.85,4411,0
2006-08-08,2.85,2.85,2.6,2.75,19321,0
2006-08-09,2.8,2.95,2.8,2.95,51780,0
2006-08-10,2.9,3,2.85,2.85,30100,0
2006-08-11,2.9,2.9,2.85,2.85,5966,0
2006-08-14,2.9,3,2.9,2.97,26600,0
2006-08-15,2.99,3,2.9,2.9,15180,0
2006-08-16,2.9,2.95,2.7,2.95,21115,0
2006-08-17,3,3.25,3,3.1,32806,0
2006-08-18,3.1,3.15,3.1,3.1,2609,0
2006-08-21,3.15,3.15,2.95,2.95,22600,0
2006-08-22,2.99,2.99,2.84,2.85,18100,0
2006-08-23,2.9,3,2.9,2.96,75510,0
2006-08-24,2.99,3,2.95,2.95,10700,0
2006-08-25,2.95,2.95,2.8,2.8,17266,0
2006-08-28,2.9,2.95,2.9,2.9,17133,0
2006-08-29,2.95,2.95,2.85,2.85,9350,0
2006-08-30,2.8,2.87,2.74,2.74,16400,0
2006-08-31,2.75,2.75,2.74,2.74,6750,0
2006-09-01,2.72,2.75,2.72,2.75,1400,0
2006-09-05,2.65,2.75,2.6,2.7,57153,0
2006-09-06,2.7,2.9,2.7,2.9,34897,0
2006-09-07,2.9,2.9,2.85,2.9,4880,0
2006-09-08,2.83,2.9,2.8,2.8,7080,0
2006-09-11,2.75,2.84,2.66,2.66,6059,0
2006-09-12,2.65,2.65,2.6,2.6,5300,0
2006-09-13,2.6,2.6,2.58,2.6,9375,0
2006-09-14,2.55,2.55,2.55,2.55,9922,0
2006-09-15,2.55,2.55,2.14,2.14,41170,0
2006-09-18,2.12,2.12,1.76,1.89,48410,0
2006-09-19,1.96,2.05,1.96,2.01,17635,0
2006-09-20,2.09,2.09,1.99,2.03,18715,0
2006-09-21,1.95,2,1.94,1.95,6700,0
2006-09-22,1.99,2.05,1.8,1.95,25650,0
2006-09-25,1.9,1.95,1.81,1.95,11625,0
2006-09-26,1.9,1.9,1.9,1.9,7100,0
2006-09-27,1.9,1.9,1.76,1.85,10900,0
2006-09-28,1.85,1.9,1.75,1.85,41050,0
2006-09-29,1.84,1.84,1.72,1.75,5865,0
2006-10-02,1.68,1.8,1.63,1.63,35485,0
2006-10-03,1.65,1.65,1.4,1.55,80745,0
2006-10-04,1.35,1.5,1.26,1.43,212564,0
2006-10-05,1.4,1.43,1.3,1.4,58700,0
2006-10-06,1.4,1.4,1.2,1.2,93580,0
2006-10-09,1.3,1.3,1.15,1.28,14552,0
2006-10-10,1.2,1.3,1.16,1.3,9350,0
2006-10-11,1.33,1.63,1.32,1.6,155497,0
2006-10-12,1.63,1.63,1.54,1.55,16950,0
2006-10-13,1.75,1.88,1.5,1.5,77350,0
2006-10-16,1.55,1.64,1.52,1.58,35989,0
2006-10-17,1.64,1.65,1.6,1.65,9325,0
2006-10-18,1.65,1.79,1.65,1.72,33255,0
2006-10-19,1.75,1.85,1.75,1.8,15401,0
2006-10-20,1.72,1.75,1.71,1.72,13515,0
2006-10-23,1.75,1.75,1.65,1.69,31825,0
2006-10-24,1.66,1.9,1.56,1.8,34517,0
2006-10-25,1.9,2.05,1.89,2.05,28755,0
2006-10-26,2.05,2.14,1.95,2.11,73340,0
2006-10-27,2.16,2.25,2.15,2.15,79349,0
2006-10-30,2.16,2.16,2.07,2.1,28430,0
2006-10-31,2.07,2.1,2.05,2.1,27865,0
2006-11-01,2.1,2.14,2.09,2.12,30400,0
2006-11-02,2.2,2.2,1.81,1.85,126215,0
2006-11-03,1.81,1.83,1.58,1.8,94266,0
2006-11-06,1.8,1.8,1.65,1.73,44616,0
2006-11-07,1.71,1.8,1.6,1.8,148872,0
2006-11-08,1.8,1.8,1.7,1.7,26595,0
2006-11-09,1.95,1.97,1.75,1.9,129790,0
2006-11-10,1.97,2.04,1.8,1.82,115239,0
2006-11-13,1.85,1.91,1.81,1.85,35302,0
2006-11-14,1.91,1.91,1.83,1.83,25512,0
2006-11-15,1.83,1.91,1.72,1.91,113820,0
2006-11-16,1.89,1.89,1.76,1.85,18000,0
2006-11-17,1.77,1.95,1.77,1.95,29319,0
2006-11-20,2,2.15,1.84,2.15,35160,0
2006-11-21,2.25,2.28,2.04,2.1,164695,0
2006-11-22,2.1,2.45,2.06,2.42,157518,0
2006-11-24,2.4,2.45,2.37,2.44,114735,0
2006-11-27,2.56,2.6,2.25,2.55,256223,0
2006-11-28,2.58,2.58,2.4,2.48,89124,0
2006-11-29,2.48,2.55,2.42,2.52,148746,0
2006-11-30,2.57,2.94,2.53,2.87,253760,0
2006-12-01,2.91,2.91,2.61,2.75,176813,0
2006-12-04,2.85,3.4,2.75,3.05,418192,0
2006-12-05,3.04,3.5,3,3.4,289478,0
2006-12-06,3.41,3.55,3.15,3.5,277771,0
2006-12-07,3.59,3.8,3.45,3.59,335766,0
2006-12-08,3.64,3.64,3.25,3.3,133968,0
2006-12-11,3.39,3.5,3.25,3.25,126656,0
2006-12-12,3.25,3.25,2.62,2.96,330665,0
2006-12-13,2.97,2.98,2.75,2.94,63858,0
2006-12-14,3,3.4,3,3.34,105591,0
2006-12-15,3.34,3.4,3.2,3.35,121979,0
2006-12-18,3.35,3.59,3.34,3.5,131790,0
2006-12-19,3.48,3.49,3.32,3.39,100286,0
2006-12-20,3.39,3.39,3.27,3.33,88198,0
2006-12-21,3.3,3.33,3.25,3.3,36885,0
2006-12-22,3.29,3.29,3.14,3.26,35100,0
2006-12-26,3.26,3.26,3.16,3.2,17393,0
2006-12-27,3.15,3.51,3.15,3.51,87893,0
2006-12-28,3.45,3.46,3.38,3.45,84075,0
2006-12-29,3.45,3.45,3.31,3.45,89501,0
2007-01-03,3.45,3.45,3.24,3.35,60250,0
2007-01-04,3.29,3.4,3.15,3.25,87090,0
2007-01-05,3.15,3.2,2.8,3.15,111461,0
2007-01-08,3.2,3.21,3.12,3.2,40463,0
2007-01-09,3.2,3.35,3.2,3.33,72117,0
2007-01-10,3.27,3.36,3.2,3.3,112465,0
2007-01-11,3.33,3.35,3.3,3.35,42458,0
2007-01-12,3.4,3.95,3.4,3.91,665890,0
2007-01-16,4.03,4.67,4.03,4.65,420961,0
2007-01-17,4.63,4.77,4.4,4.63,342901,0
2007-01-18,4.92,4.95,4.5,4.65,440729,0
2007-01-19,4.8,4.91,4.68,4.75,177174,0
2007-01-22,4.98,5.67,4.98,5.55,571681,0
2007-01-23,5.89,6.64,5.7,6.35,902084,0
2007-01-24,6.5,6.5,6.05,6.33,647220,0
2007-01-25,6.28,6.28,5.18,6.01,813719,0
2007-01-26,5.85,6.1,5.57,5.7,248700,0
2007-01-29,5.7,5.7,5.09,5.35,274098,0
2007-01-30,5.1,5.15,4.74,4.97,549922,0
2007-01-31,4.62,4.8,4.53,4.67,305082,0
2007-02-01,4.89,5.45,4.89,5.28,547875,0
2007-02-02,5.5,6.15,5.37,6.14,408390,0
2007-02-05,6.23,6.25,5.7,5.91,205320,0
2007-02-06,5.85,5.85,5.2,5.67,202520,0
2007-02-07,5.73,5.95,5.51,5.85,100505,0
2007-02-08,5.8,5.85,5.51,5.75,107188,0
2007-02-09,5.75,6.18,5.61,5.85,125254,0
2007-02-12,6.05,6.3,5.62,5.66,267115,0
2007-02-13,5.69,5.75,5.5,5.67,110753,0
2007-02-14,5.74,6.27,5.7,6.1,292743,0
2007-02-15,6.05,6.05,5.95,5.99,94912,0
2007-02-16,5.98,7.17,5.91,7.1,452172,0
2007-02-20,7.27,7.84,7.18,7.5,566359,0
2007-02-21,7.6,7.65,7.02,7.45,258421,0
2007-02-22,7.62,7.74,7.28,7.52,216545,0
2007-02-23,7.61,8.2,7.45,8.2,278391,0
2007-02-26,8.44,9.35,8.2,9.25,485783,0
2007-02-27,9.3,9.3,8.02,8.02,724850,0
2007-02-28,7.8,8.19,7.44,7.8,503584,0
2007-03-01,7.67,7.75,7.3,7.63,285051,0
2007-03-02,7.43,7.63,7.15,7.2,168776,0
2007-03-05,6.56,6.83,6.31,6.41,411891,0
2007-03-06,6.65,7.75,6.55,7.6,467758,0
2007-03-07,7.85,8.67,7.85,8.54,606962,0
2007-03-08,8.89,9.07,7.31,7.44,1255855,0
2007-03-09,7.73,8,7.3,7.92,590947,0
2007-03-12,8.2,8.2,7.59,7.7,304491,0
2007-03-13,7.61,7.66,7.04,7.3,459700,0
2007-03-14,6.91,7.45,6.85,7.45,592855,0
2007-03-15,7.54,7.58,7.32,7.51,315481,0
2007-03-16,7.35,7.48,7.27,7.37,233577,0
2007-03-19,7.35,7.82,7.35,7.7,220086,0
2007-03-20,7.66,7.69,7.51,7.52,108539,0
2007-03-21,7.45,7.5,7.23,7.25,146821,0
2007-03-22,7.02,7.24,6.77,7.16,365763,0
2007-03-23,7.09,7.12,6.75,6.78,172828,0
2007-03-26,6.95,7.2,6.9,7.12,188721,0
2007-03-27,7.06,7.06,6.65,6.73,267770,0
2007-03-28,6.62,6.64,6.16,6.29,304496,0
2007-03-29,6.27,6.38,5.83,5.95,445537,0
2007-03-30,5.76,5.91,5.61,5.69,285973,0
2007-04-02,5.87,6.04,5.66,5.95,213227,0
2007-04-03,6.41,7.35,6.26,7.35,770218,0
2007-04-04,7.19,7.54,6.79,6.8,1280100,0
2007-04-05,6.65,6.98,6.27,6.97,641084,0
2007-04-09,7.05,7.35,7.02,7.3,655324,0
2007-04-10,7.1,7.39,6.92,7.15,727322,0
2007-04-11,7.15,7.31,7.08,7.16,292068,0
2007-04-12,7.16,7.17,6.62,6.65,465668,0
2007-04-13,6.7,6.78,6.55,6.55,241298,0
2007-04-16,6.52,6.52,6.16,6.17,579075,0
2007-04-17,6.03,6.2,5.9,6.13,422882,0
2007-04-18,6.05,6.14,5.85,5.97,320970,0
2007-04-19,5.87,5.9,5.76,5.85,182363,0
2007-04-20,5.77,5.8,5.6,5.71,325849,0
2007-04-23,5.74,5.74,5.53,5.53,288252,0
2007-04-24,5.48,5.49,5.05,5.15,348142,0
2007-04-25,5.2,6.4,5.16,6.39,777259,0
2007-04-26,6.34,6.37,6.06,6.3,343632,0
2007-04-27,6.1,6.15,5.65,5.82,212460,0
2007-04-30,5.85,5.9,5.65,5.87,176507,0
2007-05-01,5.88,6.5,5.88,6.44,484228,0
2007-05-02,6.28,6.38,6.12,6.22,131989,0
2007-05-03,6.25,6.25,5.81,5.95,201966,0
2007-05-04,5.91,5.99,5.83,5.91,199300,0
2007-05-07,5.85,5.85,5.56,5.6,260714,0
2007-05-08,5.32,5.4,5.19,5.22,284470,0
2007-05-09,5.49,5.52,5.3,5.41,220977,0
2007-05-10,5.4,5.4,5.06,5.1,195515,0
2007-05-11,5.07,5.25,5.04,5.2,100046,0
2007-05-14,5.25,5.3,5.05,5.11,85935,0
2007-05-15,5.06,5.08,4.56,4.59,473515,0
2007-05-16,4.6,5.24,4.27,5.05,795632,0
2007-05-17,5,5.1,4.65,4.98,132365,0
2007-05-18,5.01,5.1,4.84,4.92,170606,0
2007-05-21,4.95,5.4,4.95,5.35,231029,0
2007-05-22,5.35,5.72,5.17,5.2,498034,0
2007-05-23,5.06,5.3,4.96,5.16,248656,0
2007-05-24,5.1,5.22,5.06,5.16,87807,0
2007-05-25,5.14,5.15,4.95,5,113652,0
2007-05-29,4.95,5,4.79,4.9,105207,0
2007-05-30,4.74,4.85,4.55,4.73,174504,0
2007-05-31,4.62,4.75,4.6,4.75,250946,0
2007-06-01,4.84,4.94,4.72,4.75,219650,0
2007-06-04,4.61,4.65,4.5,4.57,277606,0
2007-06-05,4.6,4.65,4.36,4.53,300801,0
2007-06-06,4.53,4.54,4.2,4.3,457499,0
2007-06-07,4.18,4.25,3.94,4,509162,0
2007-06-08,3.91,3.92,3.71,3.76,474105,0
2007-06-11,3.73,4.12,3.73,4.12,296148,0
2007-06-12,4.17,4.17,3.94,4.05,232594,0
2007-06-13,4,4.05,4,4,50544,0
2007-06-14,3.95,4.04,3.92,4,117918,0
2007-06-15,4.05,4.12,4.01,4.01,120379,0
2007-06-18,3.83,3.99,3.83,3.9,151367,0
2007-06-19,3.9,4.05,3.9,4,135935,0
2007-06-20,4,4.35,4,4.15,249706,0
2007-06-21,4.12,4.22,4.1,4.15,127803,0
2007-06-22,4.15,4.15,3.98,4,47710,0
2007-06-25,4.02,4.04,3.95,3.95,72705,0
2007-06-26,4,4.13,3.97,4,145399,0
2007-06-27,4.05,4.1,4,4.1,56812,0
2007-06-28,4.09,4.19,4.09,4.15,43591,0
2007-06-29,4.15,4.15,3.95,4,126832,0
2007-07-02,4.05,4.05,3.98,3.99,57890,0
2007-07-03,4,4.04,3.9,3.93,121261,0
2007-07-05,4.2,4.2,3.69,3.7,227784,0
2007-07-06,3.67,3.68,3.21,3.45,587300,0
2007-07-09,4.2,4.2,3.3,3.4,332533,0
2007-07-10,3.57,3.57,3.18,3.2,231431,0
2007-07-11,3.15,3.45,3.11,3.4,350846,0
2007-07-12,3.44,3.57,3.33,3.43,362958,0
2007-07-13,3.44,3.6,3.43,3.6,274797,0
2007-07-16,3.77,3.9,3.7,3.75,435619,0
2007-07-17,3.88,3.88,3.56,3.6,229589,0
2007-07-18,3.56,3.58,3.4,3.45,140768,0
2007-07-19,3.53,3.64,3.49,3.58,234345,0
2007-07-20,3.52,3.53,3.4,3.43,194989,0
2007-07-23,3.48,3.58,3.47,3.5,139937,0
2007-07-24,3.5,3.5,3.45,3.5,1102616,0
2007-07-25,3.65,3.67,3.45,3.5,604373,0
2007-07-26,3.54,3.55,3.45,3.46,171209,0
2007-07-27,3.46,3.68,3.46,3.48,92366,0
2007-07-30,3.5,3.52,3.4,3.44,160082,0
2007-07-31,3.45,3.6,3.35,3.45,136694,0
2007-08-01,3.41,3.59,3.4,3.48,140523,0
2007-08-02,3.5,3.6,3.45,3.5,96700,0
2007-08-03,3.5,3.55,3.49,3.53,239434,0
2007-08-06,3.45,3.53,3.45,3.53,81509,0
2007-08-07,3.53,3.53,3.4,3.45,58586,0
2007-08-08,3.5,3.5,3.45,3.47,78790,0
2007-08-09,3.49,3.49,3.41,3.45,25691,0
2007-08-10,3.44,3.51,3.42,3.51,129950,0
2007-08-13,3.5,3.55,3.35,3.36,183005,0
2007-08-14,3.45,3.5,3.4,3.5,116190,0
2007-08-15,3.41,3.5,3.41,3.47,143110,0
2007-08-16,3.21,3.21,2.9,3.12,519530,0
2007-08-17,3.15,3.24,3.1,3.16,170466,0
2007-08-20,3.16,3.2,3.15,3.17,80876,0
2007-08-21,3.1,3.13,3.05,3.11,51495,0
2007-08-22,3.1,3.3,3.07,3.3,137450,0
2007-08-23,3.31,3.55,3.25,3.5,242013,0
2007-08-24,3.5,3.59,3.47,3.56,111856,0
2007-08-27,3.59,3.59,3.5,3.55,76330,0
2007-08-28,3.59,3.59,3.48,3.5,63747,0
2007-08-29,3.5,3.55,3.5,3.55,32660,0
2007-08-30,3.59,3.59,3.5,3.5,65614,0
2007-08-31,3.5,3.53,3.5,3.5,50005,0
2007-09-04,3.45,3.52,3.45,3.5,24770,0
2007-09-05,3.5,3.51,3.49,3.5,26700,0
2007-09-06,3.48,3.49,3.4,3.45,45304,0
2007-09-07,3.4,3.4,3.25,3.25,102738,0
2007-09-10,3.21,3.21,3.15,3.17,63710,0
2007-09-11,3.18,3.55,3.16,3.3,90472,0
2007-09-12,3.35,3.5,3.3,3.45,41140,0
2007-09-13,3.47,3.55,3.38,3.46,81750,0
2007-09-14,3.46,3.56,3.4,3.5,82500,0
2007-09-17,3.5,3.5,3.43,3.5,62145,0
2007-09-18,3.5,3.5,3.4,3.42,19100,0
2007-09-19,3.35,3.49,3.32,3.4,60479,0
2007-09-20,3.45,3.49,3.35,3.41,35142,0
2007-09-21,3.4,3.56,3.38,3.5,93828,0
2007-09-24,3.44,3.55,3.4,3.5,74493,0
2007-09-25,3.38,3.69,3.38,3.6,148890,0
2007-09-26,3.65,4,3.6,4,252339,0
2007-09-27,4,4.4,3.99,4.15,317611,0
2007-09-28,4.5,4.7,4.25,4.4,226195,0
2007-10-01,4.47,4.52,4.25,4.25,123000,0
2007-10-02,4.25,4.3,4.02,4.15,81500,0
2007-10-03,4.03,4.2,4,4.02,57800,0
2007-10-04,4,4.1,3.85,4.03,50100,0
2007-10-05,4.01,4.24,4.01,4.02,64800,0
2007-10-08,4,4.16,3.95,4.1,54200,0
2007-10-09,4.1,4.1,3.95,4.07,75100,0
2007-10-10,4.08,4.08,3.91,3.95,51600,0
2007-10-11,3.95,3.95,3.7,3.71,107700,0
2007-10-12,3.72,3.8,3.67,3.8,71400,0
2007-10-15,3.85,3.95,3.83,3.84,71200,0
2007-10-16,3.8,3.98,3.75,3.84,55300,0
2007-10-17,3.86,3.95,3.84,3.88,59000,0
2007-10-18,3.9,4.13,3.87,4.05,130700,0
2007-10-19,4,4.05,3.7,3.7,83100,0
2007-10-22,3.6,3.8,3.6,3.8,106800,0
2007-10-23,3.84,3.87,3.65,3.71,78300,0
2007-10-24,3.76,3.83,3.67,3.76,51100,0
2007-10-25,3.76,3.95,3.68,3.95,113200,0
2007-10-26,4.07,4.1,3.82,3.9,71100,0
2007-10-29,4.06,4.06,3.83,3.89,98900,0
2007-10-30,3.85,4.03,3.85,3.85,181200,0
2007-10-31,3.86,3.95,3.86,3.93,89300,0
2007-11-01,3.98,4,3.8,3.95,122400,0
2007-11-02,3.95,3.95,3.8,3.93,66300,0
2007-11-05,4,4.37,3.93,4.37,299900,0
2007-11-06,4.5,4.6,4.3,4.46,218437,0
2007-11-07,4.51,4.51,4.24,4.45,98350,0
2007-11-08,4.5,4.5,4.2,4.33,101400,0
2007-11-09,4.35,4.5,4.28,4.38,130700,0
2007-11-12,4.6,4.82,4.35,4.8,361350,0
2007-11-13,4.79,4.79,4.4,4.49,220340,0
2007-11-14,4.53,4.65,4.35,4.5,123400,0
2007-11-15,4.3,4.59,4.28,4.59,90000,0
2007-11-16,4.63,4.63,4.28,4.48,132630,0
2007-11-19,4.5,4.58,4.28,4.37,71400,0
2007-11-20,4.4,4.47,4,4.01,114800,0
2007-11-21,4,4,3.02,3.7,359200,0
2007-11-23,4,4,3.75,3.92,75100,0
2007-11-26,3.91,4.1,3.85,3.89,111700,0
2007-11-27,3.92,3.92,3.5,3.6,103350,0
2007-11-28,3.73,3.73,3.35,3.69,122250,0
2007-11-29,3.67,3.72,3.56,3.67,46477,0
2007-11-30,3.55,3.74,3.55,3.65,62000,0
2007-12-03,3.6,3.7,3.41,3.46,85800,0
2007-12-04,3.46,3.46,3.14,3.19,359590,0
2007-12-05,3.2,3.45,3.15,3.43,200500,0
2007-12-06,3.45,3.45,3.3,3.36,81670,0
2007-12-07,3.35,3.4,3.3,3.34,87400,0
2007-12-10,3.31,3.45,3.31,3.37,78900,0
2007-12-11,3.37,3.43,3.3,3.3,95500,0
2007-12-12,3.35,3.43,3.3,3.35,55200,0
2007-12-13,3.35,3.45,3.31,3.43,46100,0
2007-12-14,3.51,3.51,3.29,3.32,140440,0
2007-12-17,3.3,3.3,3.07,3.2,120500,0
2007-12-18,3.3,3.3,3.03,3.13,111600,0
2007-12-19,3.01,3.2,3,3.14,79700,0
2007-12-20,3.21,3.25,3.05,3.05,80900,0
2007-12-21,3.02,3.22,3,3.15,166800,0
2007-12-24,3.16,3.18,3.07,3.12,38045,0
2007-12-26,3.23,3.23,3.06,3.18,90700,0
2007-12-27,3.14,3.24,3.06,3.16,92146,0
2007-12-28,3.15,3.18,2.98,3.12,111850,0
2007-12-31,3.08,3.12,3,3.06,101742,0
2008-01-02,3.02,3.38,3.01,3.36,55832,0
2008-01-03,3.5,3.52,3.37,3.4,61986,0
2008-01-04,3.41,3.41,3.19,3.29,57983,0
2008-01-07,3.23,3.3,3.1,3.15,38450,0
2008-01-08,3.15,3.26,3.1,3.17,43250,0
2008-01-09,3.2,3.2,3.02,3.14,47750,0
2008-01-10,3.1,3.13,3.05,3.05,43844,0
2008-01-11,3.02,3.08,2.96,2.99,58514,0
2008-01-14,2.99,3.04,2.84,2.87,104350,0
2008-01-15,2.88,2.9,2.6,2.75,160170,0
2008-01-16,2.68,2.77,2.55,2.61,86050,0
2008-01-17,2.64,2.64,2,2.3,222105,0
2008-01-18,2.28,2.31,2.11,2.26,139090,0
2008-01-22,2.22,2.25,1.8,2.05,315972,0
2008-01-23,2.15,2.18,2.01,2.01,129049,0
2008-01-24,2.01,2.5,2.01,2.42,183978,0
2008-01-25,2.67,2.69,2.45,2.45,205950,0
2008-01-28,2.51,2.53,2.37,2.44,125194,0
2008-01-29,2.51,2.51,2.37,2.4,90224,0
2008-01-30,2.46,2.55,2.39,2.5,100390,0
2008-01-31,2.52,3.1,2.49,3.03,258400,0
2008-02-01,3.04,3.13,2.85,2.9,146435,0
2008-02-04,2.89,3.2,2.83,3,90797,0
2008-02-05,2.96,2.97,2.8,2.8,57885,0
2008-02-06,2.8,2.87,2.52,2.63,165300,0
2008-02-07,2.55,2.61,2.37,2.55,91000,0
2008-02-08,2.67,2.71,2.38,2.68,127100,0
2008-02-11,2.68,2.76,2.65,2.71,63400,0
2008-02-12,2.76,2.76,2.63,2.72,32900,0
2008-02-13,2.7,2.82,2.65,2.82,73000,0
2008-02-14,2.86,3.1,2.84,3.03,114890,0
2008-02-15,3.08,3.08,2.89,2.89,44900,0
2008-02-19,2.89,2.97,2.89,2.93,33800,0
2008-02-20,2.89,3.01,2.85,2.99,33598,0
2008-02-21,3,3.14,3,3.1,62650,0
2008-02-22,3.2,3.48,3.15,3.44,182239,0
2008-02-25,3.58,3.8,3.4,3.43,391514,0
2008-02-26,3.33,3.4,3.11,3.15,384787,0
2008-02-27,3.1,3.27,3.1,3.25,193627,0
2008-02-28,3.33,3.81,3.33,3.8,366677,0
2008-02-29,3.76,4,3.28,3.54,633584,0
2008-03-03,3.5,3.73,3.35,3.53,179636,0
2008-03-04,3.62,3.74,3.41,3.55,217625,0
2008-03-05,3.69,3.69,3.41,3.45,134220,0
2008-03-06,3.4,3.42,3.15,3.16,196776,0
2008-03-07,3.2,3.2,2.77,2.95,249310,0
2008-03-10,2.87,2.87,2.5,2.5,195240,0
2008-03-11,2.55,2.77,2.54,2.75,107740,0
2008-03-12,2.77,2.9,2.71,2.75,181461,0
2008-03-13,2.81,2.87,2.66,2.74,150370,0
2008-03-14,2.69,2.75,2.41,2.58,169650,0
2008-03-17,2.5,2.57,2.33,2.47,183993,0
2008-03-18,2.54,2.57,2.42,2.54,99069,0
2008-03-19,2.54,2.65,2.42,2.45,64690,0
2008-03-20,2.4,2.6,2.4,2.6,69993,0
2008-03-24,2.65,2.83,2.6,2.75,122150,0
2008-03-25,2.76,2.9,2.65,2.9,142431,0
2008-03-26,2.86,2.97,2.75,2.95,137220,0
2008-03-27,2.89,2.94,2.77,2.86,67200,0
2008-03-28,2.83,2.87,2.74,2.82,104800,0
2008-03-31,2.8,2.85,2.7,2.81,102550,0
2008-04-01,2.81,2.81,2.55,2.65,90471,0
2008-04-02,2.62,2.75,2.46,2.51,57700,0
2008-04-03,2.52,2.65,2.46,2.5,81377,0
2008-04-04,2.5,2.65,2.5,2.59,110060,0
2008-04-07,2.61,2.61,2.45,2.5,189623,0
2008-04-08,2.55,2.55,2.45,2.5,56148,0
2008-04-09,2.47,2.5,2.42,2.46,47910,0
2008-04-10,2.45,2.55,2.45,2.5,106700,0
2008-04-11,2.48,2.57,2.46,2.46,93150,0
2008-04-14,2.48,2.49,2.25,2.33,157752,0
2008-04-15,2.31,2.38,2.19,2.23,103870,0
2008-04-16,2.23,2.28,2.08,2.2,131382,0
2008-04-17,2.18,2.2,2.12,2.15,88144,0
2008-04-18,2.11,2.17,2.08,2.11,85360,0
2008-04-21,2.11,2.55,2.11,2.2,357776,0
2008-04-22,2.2,2.44,2.2,2.39,483509,0
2008-04-23,2.4,2.51,2.2,2.35,300161,0
2008-04-24,2.35,2.5,2.3,2.47,361000,0
2008-04-25,2.5,2.62,2.48,2.53,238093,0
2008-04-28,2.63,2.64,2.3,2.59,280771,0
2008-04-29,2.58,2.63,2.41,2.44,197150,0
2008-04-30,2.4,2.44,2.19,2.42,374011,0
2008-05-01,2.42,2.6,2.37,2.55,231715,0
2008-05-02,2.58,2.58,2.31,2.45,174447,0
2008-05-05,2.46,2.53,2.35,2.41,170588,0
2008-05-06,2.41,2.43,2.34,2.36,111156,0
2008-05-07,2.36,2.36,2.2,2.27,178442,0
2008-05-08,2.28,2.36,2.15,2.25,119118,0
2008-05-09,2.28,2.31,2.2,2.28,185977,0
2008-05-12,2.27,2.28,2.21,2.22,74613,0
2008-05-13,2.22,2.28,2.2,2.23,178657,0
2008-05-14,2.25,2.29,2.2,2.27,140418,0
2008-05-15,2.3,2.36,2.25,2.35,129051,0
2008-05-16,2.44,2.49,2.31,2.46,237537,0
2008-05-19,2.5,2.7,2.48,2.54,335145,0
2008-05-20,2.61,2.69,2.53,2.6,205890,0
2008-05-21,2.68,2.69,2.4,2.44,273857,0
2008-05-22,2.5,2.57,2.36,2.48,136700,0
2008-05-23,2.48,2.65,2.37,2.52,164283,0
2008-05-27,2.54,2.67,2.41,2.46,117251,0
2008-05-28,2.43,2.55,2.42,2.52,102609,0
2008-05-29,2.5,2.5,2.31,2.41,74161,0
2008-05-30,2.38,2.54,2.32,2.54,70108,0
2008-06-02,2.48,2.56,2.4,2.48,69720,0
2008-06-03,2.54,2.54,2.41,2.46,114590,0
2008-06-04,2.5,2.5,2.35,2.44,96037,0
2008-06-05,2.5,2.7,2.46,2.49,388598,0
2008-06-06,2.46,2.57,2.38,2.48,108586,0
2008-06-09,2.45,2.5,2.32,2.39,152027,0
2008-06-10,2.33,2.41,2.25,2.25,191789,0
2008-06-11,2.25,2.3,2.17,2.17,154349,0
2008-06-12,2.17,2.29,2.15,2.15,108376,0
2008-06-13,2.11,2.15,2.05,2.1,137872,0
2008-06-16,2.08,2.15,2.05,2.07,109544,0
2008-06-17,2.12,2.45,2.09,2.4,245501,0
2008-06-18,2.48,2.92,2.33,2.39,470892,0
2008-06-19,2.35,2.45,2.35,2.4,75674,0
2008-06-20,2.38,2.38,2.25,2.28,106847,0
2008-06-23,2.3,2.55,2.28,2.55,188559,0
2008-06-24,2.59,3.15,2.57,2.95,710107,0
2008-06-25,3.03,3.24,2.75,3,550839,0
2008-06-26,3.05,3.1,2.76,2.88,234973,0
2008-06-27,2.88,3.4,2.65,3.4,214760,0
2008-06-30,3.21,3.35,2.9,3,286366,0
2008-07-01,3.04,3.17,2.85,2.9,243152,0
2008-07-02,2.9,2.99,2.73,2.73,143347,0
2008-07-03,2.64,2.73,2.41,2.58,216970,0
2008-07-07,2.79,2.9,2.58,2.85,224943,0
2008-07-08,2.93,2.93,2.22,2.36,542951,0
2008-07-09,2.48,2.49,2.35,2.39,119636,0
2008-07-10,2.44,2.44,2.2,2.24,256769,0
2008-07-11,2.27,2.37,2.22,2.3,139132,0
2008-07-14,2.32,2.42,2.32,2.42,144303,0
2008-07-15,2.42,2.45,2.31,2.43,121016,0
2008-07-16,2.5,2.5,2.24,2.25,206483,0
2008-07-17,2.35,2.35,2.21,2.28,176933,0
2008-07-18,2.21,2.32,2.21,2.21,53304,0
2008-07-21,2.25,2.3,2.2,2.29,65136,0
2008-07-22,2.29,2.29,2.2,2.24,57201,0
2008-07-23,2.21,2.27,2.2,2.27,76532,0
2008-07-24,2.21,2.27,2.19,2.2,69586,0
2008-07-25,2.25,2.25,2.15,2.25,77867,0
2008-07-28,2.2,2.27,2.19,2.2,54514,0
2008-07-29,2.19,2.2,2,2.02,124800,0
2008-07-30,2.01,2.24,2.01,2.2,109391,0
2008-07-31,2.22,2.22,2.15,2.18,21079,0
2008-08-01,2.14,2.14,2.06,2.13,31200,0
2008-08-04,2.2,2.21,2.14,2.19,42872,0
2008-08-05,2.11,2.19,2.06,2.08,113427,0
2008-08-06,2.1,2.13,2.05,2.11,27470,0
2008-08-07,2.05,2.15,2.03,2.1,66810,0
2008-08-08,2.14,2.14,2,2.03,222213,0
2008-08-11,2.03,2.03,1.83,1.83,142490,0
2008-08-12,1.81,1.89,1.8,1.84,63888,0
2008-08-13,1.85,2.1,1.85,2.06,104634,0
2008-08-14,2.12,2.19,2.1,2.18,87417,0
2008-08-15,2.16,2.19,1.97,2.08,77984,0
2008-08-18,2.14,2.14,1.94,2.04,39545,0
2008-08-19,2.04,2.05,1.97,1.97,61418,0
2008-08-20,1.97,2,1.92,1.97,57447,0
2008-08-21,1.97,1.99,1.91,1.97,76456,0
2008-08-22,2.02,2.02,1.81,1.82,116510,0
2008-08-25,1.8,1.93,1.8,1.82,90855,0
2008-08-26,1.8,1.9,1.8,1.86,50959,0
2008-08-27,1.92,1.92,1.84,1.87,39285,0
2008-08-28,1.9,2,1.85,1.97,109406,0
2008-08-29,2,2,1.92,1.99,49135,0
2008-09-02,2.16,2.16,1.9,1.9,176848,0
2008-09-03,1.9,1.9,1.67,1.67,216651,0
2008-09-04,1.67,1.74,1.67,1.68,80091,0
2008-09-05,1.72,1.73,1.65,1.71,81196,0
2008-09-08,1.69,1.71,1.56,1.59,131679,0
2008-09-09,1.68,1.68,1.23,1.23,233509,0
2008-09-10,1.27,1.35,0.95,1.1,346249,0
2008-09-11,1.1,1.15,1.01,1.07,174277,0
2008-09-12,1.07,1.21,1.02,1.09,312938,0
2008-09-15,1.15,1.2,1,1.05,232172,0
2008-09-16,1.06,1.1,1.01,1.05,143657,0
2008-09-17,1.06,1.1,1.01,1.07,88989,0
2008-09-18,1.14,1.15,1.04,1.05,171952,0
2008-09-19,1.06,1.2,1,1.07,394092,0
2008-09-22,1.14,1.15,1.05,1.11,151370,0
2008-09-23,1.07,1.14,1.03,1.03,89009,0
2008-09-24,1.05,1.15,1.03,1.03,56470,0
2008-09-25,1.01,1.02,0.71,0.99,303114,0
2008-09-26,0.99,1.03,0.87,0.96,147412,0
2008-09-29,1,1,0.85,0.93,159950,0
2008-09-30,0.93,1.04,0.87,0.95,119654,0
2008-10-01,0.94,0.94,0.82,0.83,77000,0
2008-10-02,0.9,0.9,0.7,0.71,199017,0
2008-10-03,0.81,0.86,0.68,0.68,125022,0
2008-10-06,0.68,0.68,0.45,0.55,292409,0
2008-10-07,0.6,0.82,0.53,0.55,167403,0
2008-10-08,0.52,0.64,0.45,0.5,210456,0
2008-10-09,0.54,0.61,0.52,0.53,159523,0
2008-10-10,0.57,0.6,0.47,0.5,151788,0
2008-10-13,0.55,0.62,0.54,0.57,140722,0
2008-10-14,0.67,0.68,0.57,0.59,198862,0
2008-10-15,0.63,0.63,0.51,0.51,149287,0
2008-10-16,0.54,0.6,0.46,0.46,239344,0
2008-10-17,0.48,0.49,0.46,0.47,162341,0
2008-10-20,0.5,0.61,0.47,0.6,192717,0
2008-10-21,0.63,0.66,0.57,0.6,93906,0
2008-10-22,0.58,0.64,0.52,0.55,67592,0
2008-10-23,0.6,0.64,0.51,0.53,56383,0
2008-10-24,0.56,0.56,0.45,0.49,124105,0
2008-10-27,0.48,0.48,0.45,0.46,174185,0
2008-10-28,0.48,0.49,0.44,0.46,76121,0
2008-10-29,0.53,0.53,0.45,0.47,213438,0
2008-10-30,0.5,0.51,0.46,0.46,171334,0
2008-10-31,0.49,0.5,0.44,0.46,112393,0
2008-11-03,0.46,0.5,0.44,0.46,58201,0
2008-11-04,0.5,0.5,0.45,0.46,250705,0
2008-11-05,0.49,0.49,0.33,0.39,343605,0
2008-11-06,0.41,0.42,0.39,0.4,70250,0
2008-11-07,0.42,0.42,0.35,0.37,68656,0
2008-11-10,0.4,0.41,0.38,0.38,70862,0
2008-11-11,0.4,0.4,0.31,0.37,80758,0
2008-11-12,0.37,0.37,0.3,0.33,104172,0
2008-11-13,0.35,0.35,0.3,0.32,153395,0
2008-11-14,0.32,0.33,0.3,0.32,61825,0
2008-11-17,0.32,0.32,0.27,0.3,231740,0
2008-11-18,0.3,0.3,0.27,0.29,99952,0
2008-11-19,0.3,0.3,0.26,0.27,144180,0
2008-11-20,0.26,0.29,0.26,0.28,116600,0
2008-11-21,0.3,0.3,0.24,0.25,304352,0
2008-11-24,0.28,0.29,0.24,0.25,100639,0
2008-11-25,0.27,0.27,0.23,0.23,169238,0
2008-11-26,0.25,0.29,0.24,0.27,183509,0
2008-11-28,0.3,0.3,0.26,0.27,87180,0
2008-12-01,0.28,0.28,0.24,0.24,301305,0
2008-12-02,0.24,0.25,0.24,0.25,85979,0
2008-12-03,0.25,0.27,0.23,0.23,289000,0
2008-12-04,0.25,0.3,0.21,0.22,252760,0
2008-12-05,0.24,0.24,0.21,0.21,51450,0
2008-12-08,0.23,0.25,0.22,0.22,112975,0
2008-12-09,0.21,0.23,0.19,0.19,355732,0
2008-12-10,0.2,0.21,0.16,0.2,903422,0
2008-12-11,0.21,0.25,0.17,0.19,2731643,0
2008-12-12,0.22,0.22,0.18,0.19,819478,0
2008-12-15,0.18,0.24,0.18,0.22,1447692,0
2008-12-16,0.25,0.3,0.22,0.3,1129400,0
2008-12-17,0.3,0.41,0.3,0.4,1144854,0
2008-12-18,0.42,0.45,0.3,0.32,908556,0
2008-12-19,0.34,0.4,0.32,0.34,337386,0
2008-12-22,0.34,0.37,0.3,0.33,266150,0
2008-12-23,0.32,0.32,0.27,0.29,257695,0
2008-12-24,0.29,0.33,0.27,0.29,87843,0
2008-12-26,0.31,0.33,0.25,0.29,420580,0
2008-12-29,0.32,0.33,0.3,0.31,320962,0
2008-12-30,0.32,0.42,0.32,0.4,782625,0
2008-12-31,0.37,0.42,0.29,0.31,446139,0
2009-01-02,0.35,0.45,0.33,0.4,445305,0
2009-01-05,0.41,0.63,0.4,0.6,960829,0
2009-01-06,0.62,0.73,0.53,0.61,832784,0
2009-01-07,0.66,0.8,0.61,0.74,1162274,0
2009-01-08,0.77,0.77,0.65,0.68,371866,0
2009-01-09,0.69,0.69,0.58,0.58,408385,0
2009-01-12,0.61,0.64,0.5,0.52,328495,0
2009-01-13,0.5,0.57,0.46,0.49,146808,0
2009-01-14,0.48,0.53,0.42,0.42,262419,0
2009-01-15,0.42,0.51,0.41,0.47,241215,0
2009-01-16,0.47,0.54,0.47,0.51,348868,0
2009-01-20,0.54,0.55,0.47,0.49,253212,0
2009-01-21,0.51,0.51,0.45,0.47,146204,0
2009-01-22,0.48,0.5,0.47,0.49,132602,0
2009-01-23,0.48,0.54,0.45,0.52,277500,0
2009-01-26,0.52,0.57,0.52,0.56,178356,0
2009-01-27,0.59,0.59,0.52,0.52,60953,0
2009-01-28,0.51,0.52,0.5,0.5,130181,0
2009-01-29,0.48,0.48,0.43,0.47,241610,0
2009-01-30,0.47,0.48,0.44,0.46,87120,0
2009-02-02,0.46,0.48,0.42,0.48,120638,0
2009-02-03,0.48,0.48,0.44,0.48,43037,0
2009-02-04,0.48,0.49,0.45,0.45,128264,0
2009-02-05,0.45,0.49,0.45,0.46,116989,0
2009-02-06,0.48,0.49,0.45,0.47,69600,0
2009-02-09,0.44,0.48,0.44,0.46,109890,0
2009-02-10,0.45,0.58,0.44,0.46,516068,0
2009-02-11,0.46,0.51,0.44,0.49,75170,0
2009-02-12,0.52,0.52,0.47,0.49,59550,0
2009-02-13,0.49,0.49,0.47,0.47,44568,0
2009-02-17,0.47,0.48,0.44,0.44,130506,0
2009-02-18,0.47,0.47,0.42,0.42,97913,0
2009-02-19,0.46,0.46,0.42,0.42,82590,0
2009-02-20,0.42,0.44,0.4,0.4,118321,0
2009-02-23,0.4,0.42,0.37,0.39,113853,0
2009-02-24,0.39,0.39,0.3,0.3,242105,0
2009-02-25,0.32,0.37,0.31,0.35,204912,0
2009-02-26,0.38,0.45,0.36,0.41,401890,0
2009-02-27,0.4,0.5,0.4,0.47,220082,0
2009-03-02,0.48,0.48,0.39,0.4,98609,0
2009-03-03,0.47,0.47,0.41,0.42,55376,0
2009-03-04,0.48,0.48,0.42,0.45,110750,0
2009-03-05,0.44,0.49,0.4,0.47,52679,0
2009-03-06,0.48,0.48,0.4,0.42,211249,0
2009-03-09,0.41,0.42,0.35,0.38,274668,0
2009-03-10,0.42,0.44,0.36,0.38,249400,0
2009-03-11,0.39,0.43,0.39,0.43,150355,0
2009-03-12,0.47,0.56,0.46,0.47,668128,0
2009-03-13,0.53,0.6,0.52,0.56,764026,0
2009-03-16,0.62,0.62,0.53,0.61,581733,0
2009-03-17,0.6,0.61,0.47,0.53,372103,0
2009-03-18,0.57,0.62,0.53,0.6,380665,0
2009-03-19,0.62,0.62,0.56,0.56,159638,0
2009-03-20,0.59,0.62,0.57,0.61,351761,0
2009-03-23,0.6,0.64,0.58,0.58,183208,0
2009-03-24,0.58,0.64,0.58,0.58,99691,0
2009-03-25,0.6,0.61,0.58,0.59,74653,0
2009-03-26,0.53,0.6,0.53,0.6,158192,0
2009-03-27,0.59,0.6,0.55,0.56,132903,0
2009-03-30,0.56,0.59,0.55,0.59,144499,0
2009-03-31,0.6,0.61,0.58,0.6,86719,0
2009-04-01,0.62,0.62,0.6,0.61,221504,0
2009-04-02,0.65,0.65,0.58,0.59,270114,0
2009-04-03,0.6,0.61,0.59,0.6,192389,0
2009-04-06,0.61,0.63,0.51,0.51,461964,0
2009-04-07,0.55,0.55,0.52,0.55,62487,0
2009-04-08,0.55,0.55,0.53,0.54,92535,0
2009-04-09,0.54,0.56,0.54,0.55,105787,0
2009-04-13,0.55,0.57,0.52,0.57,114425,0
2009-04-14,0.58,0.69,0.58,0.63,345133,0
2009-04-15,0.65,0.74,0.65,0.71,282658,0
2009-04-16,0.72,0.76,0.7,0.71,222049,0
2009-04-17,0.72,0.76,0.71,0.74,121691,0
2009-04-20,0.76,0.79,0.65,0.65,325656,0
2009-04-21,0.65,0.69,0.61,0.65,417485,0
2009-04-22,0.65,0.75,0.65,0.73,119924,0
2009-04-23,0.75,0.9,0.75,0.86,543600,0
2009-04-24,0.86,0.99,0.86,0.96,426774,0
2009-04-27,0.95,1.19,0.9,1.1,603206,0
2009-04-28,1.2,1.39,1.09,1.25,1006307,0
2009-04-29,1.45,1.45,1.15,1.19,1191253,0
2009-04-30,1.29,1.4,1.24,1.32,774080,0
2009-05-01,1.31,1.38,1.18,1.27,468588,0
2009-05-04,1.34,1.46,1.3,1.34,715726,0
2009-05-05,1.66,1.66,1.35,1.4,837425,0
2009-05-06,1.42,1.6,1.41,1.56,593180,0
2009-05-07,1.56,1.69,1.53,1.55,618364,0
2009-05-08,1.69,1.69,1.45,1.51,418356,0
2009-05-11,1.64,1.64,1.4,1.46,506545,0
2009-05-12,1.45,1.5,1.4,1.41,370837,0
2009-05-13,1.35,1.38,1.1,1.21,1032695,0
2009-05-14,1.23,1.27,1.1,1.21,412244,0
2009-05-15,1.24,1.3,1.21,1.27,181490,0
2009-05-18,1.34,1.34,1.26,1.3,233253,0
2009-05-19,1.31,1.4,1.3,1.4,409491,0
2009-05-20,1.47,1.78,1.44,1.72,1028000,0
2009-05-21,1.78,1.84,1.52,1.66,616809,0
2009-05-22,1.67,1.77,1.63,1.66,383286,0
2009-05-26,1.67,1.75,1.52,1.58,399939,0
2009-05-27,1.64,1.7,1.55,1.64,209516,0
2009-05-28,1.7,1.86,1.61,1.81,742570,0
2009-05-29,1.89,2.57,1.82,2.35,2189477,0
2009-06-01,2.43,2.52,2.02,2.18,1525800,0
2009-06-02,2.23,2.34,1.99,2,1272136,0
2009-06-03,2,2,1.82,1.95,914874,0
2009-06-04,1.99,2.22,1.92,2.15,986948,0
2009-06-05,2.15,2.29,2.13,2.21,788669,0
2009-06-08,2.28,2.52,2.26,2.47,1739717,0
2009-06-09,2.55,2.56,2.43,2.47,1026373,0
2009-06-10,2.54,2.54,2.2,2.3,1023355,0
2009-06-11,2.36,2.51,2.33,2.45,1152780,0
2009-06-12,2.48,2.9,2.44,2.63,1696802,0
2009-06-15,2.67,2.85,2.46,2.79,1460832,0
2009-06-16,2.85,3.17,2.6,2.81,2373542,0
2009-06-17,2.96,2.97,2.71,2.84,999737,0
2009-06-18,2.92,3.2,2.85,2.98,1899600,0
2009-06-19,3.18,3.18,3.01,3.17,1583822,0
2009-06-22,3.13,3.2,2.71,2.79,1717222,0
2009-06-23,2.7,2.81,2.08,2.27,3084999,0
2009-06-24,2.29,2.78,2.29,2.72,2023536,0
2009-06-25,2.73,2.92,2.36,2.92,1279768,0
2009-06-26,2.92,3.45,2.82,3.37,6723264,0
2009-06-29,2.77,3.21,2.55,3.14,4056727,0
2009-06-30,3.05,3.1,2.88,2.9,1122067,0
2009-07-01,2.85,3.09,2.85,3.07,713319,0
2009-07-02,2.94,3.01,2.87,2.95,617742,0
2009-07-06,2.94,2.98,2.83,2.9,896533,0
2009-07-07,2.97,2.97,2.6,2.62,857120,0
2009-07-08,2.62,2.72,2.25,2.38,1275984,0
2009-07-09,2.59,2.6,2.44,2.58,572173,0
2009-07-10,2.58,2.71,2.52,2.67,336047,0
2009-07-13,2.74,2.74,2.6,2.68,408833,0
2009-07-14,2.74,2.74,2.59,2.66,394739,0
2009-07-15,2.73,2.73,2.62,2.67,538006,0
2009-07-16,2.62,2.83,2.62,2.83,569856,0
2009-07-17,2.82,2.92,2.79,2.91,373369,0
2009-07-20,2.91,3,2.76,2.89,478195,0
2009-07-21,2.84,2.86,2.77,2.86,376415,0
2009-07-22,2.85,2.89,2.68,2.84,246116,0
2009-07-23,2.78,2.82,2.63,2.77,516747,0
2009-07-24,2.68,2.77,2.65,2.74,244851,0
2009-07-27,2.74,2.77,2.59,2.64,523752,0
2009-07-28,2.62,2.64,2.56,2.64,314252,0
2009-07-29,2.58,2.62,2.31,2.6,302017,0
2009-07-30,2.61,2.68,2.6,2.67,295367,0
2009-07-31,2.66,2.71,2.57,2.68,291481,0
2009-08-03,2.66,2.67,2.57,2.61,369206,0
2009-08-04,2.6,2.61,2.55,2.6,183148,0
2009-08-05,2.57,2.59,2.51,2.55,304137,0
2009-08-06,2.56,2.56,2.36,2.42,468900,0
2009-08-07,2.38,2.46,2.1,2.36,656745,0
2009-08-10,2.31,2.58,2.31,2.48,567368,0
2009-08-11,2.56,2.56,2.4,2.46,233110,0
2009-08-12,2.46,2.48,2.37,2.48,283384,0
2009-08-13,2.51,2.51,2.41,2.47,277975,0
2009-08-14,2.43,2.47,2.36,2.39,447757,0
2009-08-17,2.28,2.36,2.26,2.28,314802,0
2009-08-18,2.29,2.38,2.27,2.32,192863,0
2009-08-19,2.29,2.39,2.25,2.39,166115,0
2009-08-20,2.44,2.44,2.34,2.4,214336,0
2009-08-21,2.39,2.42,2.31,2.37,356422,0
2009-08-24,2.32,2.36,2.26,2.28,376993,0
2009-08-25,2.27,2.4,2.26,2.4,585302,0
2009-08-26,2.4,2.4,2.35,2.4,348524,0
2009-08-27,2.36,2.5,2.32,2.49,372433,0
2009-08-28,2.5,2.65,2.41,2.59,582820,0
2009-08-31,2.62,2.75,2.6,2.67,614831,0
2009-09-01,2.75,2.8,2.59,2.6,529492,0
2009-09-02,2.6,2.63,2.51,2.57,253847,0
2009-09-03,2.56,2.65,2.55,2.58,325522,0
2009-09-04,2.58,2.71,2.57,2.71,294487,0
2009-09-08,2.73,2.82,2.71,2.82,328765,0
2009-09-09,2.88,2.95,2.81,2.95,849195,0
2009-09-10,2.96,3.05,2.93,2.99,608498,0
2009-09-11,2.96,3,2.86,2.88,352637,0
2009-09-14,2.87,3.05,2.82,3.05,520444,0
2009-09-15,3.05,3.07,2.94,2.99,379087,0
2009-09-16,3,3.04,2.95,3.02,472858,0
2009-09-17,3.03,3.06,2.95,2.99,287173,0
2009-09-18,2.97,3.05,2.94,2.94,451524,0
2009-09-21,2.95,3,2.89,2.93,332401,0
2009-09-22,2.93,2.98,2.73,2.78,565784,0
2009-09-23,2.76,2.89,2.75,2.8,588204,0
2009-09-24,2.82,2.87,2.74,2.77,404773,0
2009-09-25,2.8,2.8,2.63,2.66,470299,0
2009-09-28,2.91,2.91,2.65,2.8,257373,0
2009-09-29,2.8,2.98,2.8,2.94,553925,0
2009-09-30,3.03,3.06,2.95,2.95,1152787,0
2009-10-01,2.95,2.95,2.72,2.8,485528,0
2009-10-02,2.72,2.77,2.7,2.73,276391,0
2009-10-05,2.72,2.92,2.72,2.88,259820,0
2009-10-06,3.02,3.16,2.93,3.09,1116479,0
2009-10-07,3.07,3.27,3.01,3.19,900448,0
2009-10-08,3.25,3.29,3.17,3.28,858919,0
2009-10-09,3.28,3.28,3.15,3.26,468992,0
2009-10-12,3.19,3.48,3.19,3.41,673336,0
2009-10-13,3.42,3.73,3.31,3.73,811299,0
2009-10-14,4.08,4.16,3.59,3.67,2312484,0
2009-10-15,3.75,3.75,3.11,3.68,2335184,0
2009-10-16,3.66,3.66,3.47,3.63,837842,0
2009-10-19,3.71,3.77,3.59,3.75,823558,0
2009-10-20,3.75,3.85,3.52,3.68,1107734,0
2009-10-21,3.69,3.75,3.65,3.66,476693,0
2009-10-22,3.63,3.66,3.47,3.49,609735,0
2009-10-23,3.51,3.57,3.26,3.28,746494,0
2009-10-26,3.28,3.43,3.15,3.16,408050,0
2009-10-27,3.25,3.25,2.89,2.9,990197,0
2009-10-28,2.95,2.95,2.6,2.61,908562,0
2009-10-29,2.67,2.94,2.64,2.93,663608,0
2009-10-30,2.91,2.96,2.61,2.7,650545,0
2009-11-02,2.8,2.94,2.65,2.7,575585,0
2009-11-03,2.7,2.76,2.65,2.76,383463,0
2009-11-04,2.81,2.98,2.8,2.82,448771,0
2009-11-05,2.84,2.98,2.83,2.98,371339,0
2009-11-06,3,3,2.91,2.97,325117,0
2009-11-09,2.97,3.09,2.97,3.03,551375,0
2009-11-10,2.98,3.09,2.95,3.03,354866,0
2009-11-11,3.06,3.06,2.96,3.02,195999,0
2009-11-12,3.02,3.03,2.88,2.88,358709,0
2009-11-13,2.83,2.9,2.67,2.79,641670,0
2009-11-16,2.87,3.3,2.87,3.15,938304,0
2009-11-17,3.13,3.16,3.05,3.16,534947,0
2009-11-18,3.16,3.3,3.13,3.3,520073,0
2009-11-19,3.32,3.32,3.15,3.28,360437,0
2009-11-20,3.11,3.26,3,3.24,341766,0
2009-11-23,3.23,3.35,3.08,3.12,594887,0
2009-11-24,3.14,3.21,3.1,3.21,319455,0
2009-11-25,3.16,3.3,3.16,3.28,236302,0
2009-11-27,3.1,3.17,3,3.1,228799,0
2009-11-30,3.08,3.19,3.03,3.17,1028744,0
2009-12-01,3.15,3.36,3.11,3.36,412266,0
2009-12-02,3.48,3.85,3.42,3.71,1504660,0
2009-12-03,3.73,3.73,3.55,3.57,421710,0
2009-12-04,3.65,3.75,3.55,3.59,392655,0
2009-12-07,3.63,3.66,3.55,3.66,352469,0
2009-12-08,3.57,3.63,3.56,3.56,325337,0
2009-12-09,3.54,3.73,3.5,3.73,370988,0
2009-12-10,3.75,3.79,3.61,3.62,256107,0
2009-12-11,3.65,3.7,3.56,3.58,125839,0
2009-12-14,3.54,3.68,3.52,3.68,360934,0
2009-12-15,3.68,3.88,3.6,3.71,1127514,0
2009-12-16,3.72,3.77,3.65,3.67,425763,0
2009-12-17,3.6,3.69,3.5,3.51,732342,0
2009-12-18,3.41,3.8,3.27,3.8,2025233,0
2009-12-21,3.76,3.76,3.6,3.64,524202,0
2009-12-22,3.64,3.71,3.64,3.64,475962,0
2009-12-23,3.69,3.8,3.66,3.79,388876,0
2009-12-24,3.88,3.88,3.75,3.79,108171,0
2009-12-28,3.9,3.9,3.67,3.72,332623,0
2009-12-29,3.78,3.79,3.65,3.68,282487,0
2009-12-30,3.68,3.68,3.62,3.67,182759,0
2009-12-31,3.73,3.78,3.65,3.78,185972,0
2010-01-04,3.74,3.81,3.71,3.81,335422,0
2010-01-05,3.81,3.81,3.67,3.72,306158,0
2010-01-06,3.68,3.74,3.66,3.66,209824,0
2010-01-07,3.61,3.72,3.6,3.7,257314,0
2010-01-08,3.6,3.69,3.6,3.69,336673,0
2010-01-11,3.7,3.78,3.65,3.67,352859,0
2010-01-12,3.64,3.69,3.5,3.61,318838,0
2010-01-13,3.78,3.78,3.63,3.68,250767,0
2010-01-14,3.7,3.7,3.65,3.66,146609,0
2010-01-15,3.57,3.71,3.23,3.65,1498519,0
2010-01-19,3.58,3.7,3.37,3.69,957598,0
2010-01-20,3.67,3.74,3.45,3.5,384265,0
2010-01-21,3.49,3.58,3.34,3.35,585771,0
2010-01-22,3.33,3.44,3.33,3.38,434851,0
2010-01-25,3.35,3.47,3.25,3.27,282209,0
2010-01-26,3.25,3.29,3.06,3.12,457391,0
2010-01-27,3.1,3.12,2.94,2.97,530723,0
2010-01-28,3.25,3.25,2.89,2.94,402356,0
2010-01-29,3.05,3.22,2.94,3.01,610177,0
2010-02-01,3.06,3.41,3.04,3.4,623437,0
2010-02-02,3.41,3.49,3.25,3.3,315239,0
2010-02-03,3.3,3.4,3.19,3.27,206083,0
2010-02-04,3.27,3.27,3.03,3.11,600107,0
2010-02-05,3.15,3.24,3.01,3.15,411445,0
2010-02-08,3.25,3.25,3.07,3.08,317420,0
2010-02-09,3.11,3.17,3.07,3.15,296396,0
2010-02-10,3.14,3.21,3.08,3.19,182840,0
2010-02-11,3.19,3.25,3.14,3.25,205101,0
2010-02-12,3.2,3.43,3.19,3.43,354909,0
2010-02-16,3.45,3.74,3.45,3.69,876779,0
2010-02-17,3.82,3.83,3.7,3.8,864446,0
2010-02-18,3.9,3.9,3.55,3.75,683905,0
2010-02-19,3.9,3.9,3.65,3.68,367276,0
2010-02-22,3.71,3.71,3.57,3.59,235654,0
2010-02-23,3.59,3.63,3.51,3.63,530422,0
2010-02-24,3.66,3.73,3.59,3.71,502881,0
2010-02-25,3.67,3.68,3.6,3.63,266396,0
2010-02-26,3.63,3.77,3.61,3.66,487983,0
2010-03-01,3.68,3.76,3.68,3.72,481451,0
2010-03-02,3.75,3.75,3.59,3.66,490850,0
2010-03-03,3.59,3.68,3.59,3.68,354647,0
2010-03-04,3.61,3.66,3.61,3.64,135772,0
2010-03-05,3.66,3.68,3.61,3.65,290948,0
2010-03-08,3.68,3.71,3.6,3.62,409402,0
2010-03-09,3.6,3.63,3.6,3.62,198856,0
2010-03-10,3.65,3.65,3.57,3.58,213130,0
2010-03-11,3.6,3.6,3.44,3.47,443201,0
2010-03-12,3.59,3.6,3.43,3.55,252312,0
2010-03-15,3.58,3.58,3.46,3.52,184311,0
2010-03-16,3.6,3.6,3.45,3.52,370369,0
2010-03-17,3.55,3.58,3.47,3.48,222416,0
2010-03-18,3.42,3.49,3.4,3.41,253637,0
2010-03-19,3.43,3.43,3.26,3.3,428620,0
2010-03-22,3.23,3.26,3.16,3.24,352444,0
2010-03-23,3.23,3.42,3.2,3.4,215914,0
2010-03-24,3.31,3.35,3.17,3.26,318835,0
2010-03-25,3.32,3.33,3.14,3.15,225284,0
2010-03-26,3.19,3.31,3.16,3.31,353704,0
2010-03-29,3.22,3.33,3.21,3.22,340074,0
2010-03-30,3.32,3.32,3.13,3.21,374545,0
2010-03-31,3.24,3.25,3.18,3.22,429421,0
2010-04-01,3.25,3.31,3.23,3.31,270232,0
2010-04-05,3.33,3.49,3.33,3.49,441106,0
2010-04-06,3.51,3.52,3.36,3.51,667835,0
2010-04-07,3.53,3.55,3.44,3.45,347670,0
2010-04-08,3.41,3.45,3.39,3.4,176733,0
2010-04-09,3.36,3.49,3.18,3.3,398615,0
2010-04-12,3.28,3.32,3.28,3.29,209477,0
2010-04-13,3.36,3.36,3.22,3.23,345687,0
2010-04-14,3.26,3.29,3.2,3.22,238884,0
2010-04-15,3.22,3.3,3.22,3.28,164546,0
2010-04-16,3.3,3.3,3.15,3.15,326265,0
2010-04-19,3.12,3.15,2.96,3,635220,0
2010-04-20,3.06,3.18,3.05,3.18,238386,0
2010-04-21,3.21,3.26,3.14,3.14,235612,0
2010-04-22,3.18,3.18,3.03,3.11,217295,0
2010-04-23,3.07,3.14,3.05,3.08,180625,0
2010-04-26,3.11,3.15,3.08,3.15,218854,0
2010-04-27,3.08,3.33,3.04,3.04,293208,0
2010-04-28,2.93,3.09,2.93,3.04,276008,0
2010-04-29,3.04,3.07,3.02,3.05,294002,0
2010-04-30,3.09,3.09,2.84,2.86,725260,0
2010-05-03,2.91,2.95,2.86,2.94,534584,0
2010-05-04,2.91,2.92,2.73,2.77,538559,0
2010-05-05,2.76,3.04,2.62,2.93,553354,0
2010-05-06,2.95,2.95,2.65,2.74,378062,0
2010-05-07,2.72,2.79,2.61,2.75,369104,0
2010-05-10,2.85,2.9,2.78,2.9,302449,0
2010-05-11,2.79,3.05,2.79,3.01,406345,0
2010-05-12,3.03,3.29,3.01,3.23,726095,0
2010-05-13,3.24,3.3,3.15,3.24,611331,0
2010-05-14,3.24,3.24,3,3.09,406512,0
2010-05-17,3.04,3.12,2.98,3.01,323557,0
2010-05-18,2.98,3.08,2.98,2.99,264761,0
2010-05-19,2.95,2.95,2.68,2.76,817249,0
2010-05-20,2.75,2.75,2.51,2.53,630443,0
2010-05-21,2.56,2.71,2.46,2.67,550609,0
2010-05-24,2.68,2.74,2.57,2.63,271353,0
2010-05-25,2.59,2.59,2.4,2.45,487005,0
2010-05-26,2.51,2.65,2.51,2.57,441879,0
2010-05-27,2.64,2.7,2.58,2.67,327051,0
2010-05-28,2.79,2.79,2.49,2.57,522105,0
2010-06-01,2.55,2.57,2.45,2.45,350177,0
2010-06-02,2.45,2.62,2.44,2.61,404360,0
2010-06-03,2.56,2.63,2.54,2.59,213516,0
2010-06-04,2.57,2.58,2.44,2.44,294750,0
2010-06-07,2.49,2.57,2.39,2.4,284828,0
2010-06-08,2.41,2.5,2.41,2.47,244024,0
2010-06-09,2.47,2.57,2.47,2.48,240428,0
2010-06-10,2.52,2.56,2.48,2.56,458301,0
2010-06-11,2.56,2.62,2.53,2.62,228761,0
2010-06-14,2.65,2.9,2.65,2.85,544462,0
2010-06-15,2.86,2.99,2.84,2.99,440746,0
2010-06-16,2.99,3,2.8,2.86,404205,0
2010-06-17,2.93,2.99,2.8,2.85,229942,0
2010-06-18,2.88,2.94,2.81,2.88,514700,0
2010-06-21,3,3,2.82,2.82,277232,0
2010-06-22,2.94,2.94,2.75,2.75,274334,0
2010-06-23,2.79,2.79,2.7,2.75,179825,0
2010-06-24,2.8,2.8,2.65,2.74,191289,0
2010-06-25,2.77,2.79,2.67,2.67,706072,0
2010-06-28,2.71,2.71,2.52,2.52,280169,0
2010-06-29,2.45,2.52,2.35,2.35,465371,0
2010-06-30,2.38,2.5,2.35,2.36,214246,0
2010-07-01,2.35,2.4,2.13,2.35,449329,0
2010-07-02,2.37,2.37,2.22,2.23,301885,0
2010-07-06,2.24,2.24,2.15,2.21,471856,0
2010-07-07,2.18,2.25,2.16,2.25,467997,0
2010-07-08,2.37,2.37,2.2,2.27,298211,0
2010-07-09,2.39,2.42,2.3,2.42,208026,0
2010-07-12,2.49,2.5,2.4,2.4,175597,0
2010-07-13,2.38,2.5,2.38,2.45,251592,0
2010-07-14,2.44,2.51,2.39,2.44,234264,0
2010-07-15,2.44,2.44,2.29,2.34,179086,0
2010-07-16,2.3,2.33,2.2,2.21,259279,0
2010-07-19,2.32,2.32,2.15,2.17,288109,0
2010-07-20,2.15,2.29,2.11,2.28,350619,0
2010-07-21,2.3,2.3,2.23,2.24,225533,0
2010-07-22,2.25,2.4,2.23,2.4,339867,0
2010-07-23,2.4,2.45,2.36,2.45,222076,0
2010-07-26,2.48,2.7,2.43,2.65,811813,0
2010-07-27,2.64,2.83,2.64,2.79,734185,0
2010-07-28,2.81,2.81,2.66,2.68,1002941,0
2010-07-29,2.68,2.68,2.57,2.59,722796,0
2010-07-30,2.59,2.77,2.55,2.77,611675,0
2010-08-02,2.85,2.89,2.76,2.83,512441,0
2010-08-03,2.81,2.82,2.74,2.75,208209,0
2010-08-04,2.73,2.83,2.73,2.77,365825,0
2010-08-05,2.72,2.77,2.71,2.74,233232,0
2010-08-06,2.72,2.74,2.6,2.61,339338,0
2010-08-09,2.86,2.86,2.62,2.67,270882,0
2010-08-10,2.67,2.67,2.54,2.58,353967,0
2010-08-11,2.52,2.55,2.45,2.45,506175,0
2010-08-12,2.49,2.5,2.4,2.47,316531,0
2010-08-13,2.45,2.51,2.43,2.43,244807,0
2010-08-16,2.42,2.55,2.4,2.55,377470,0
2010-08-17,2.63,2.66,2.57,2.63,513107,0
2010-08-18,2.63,2.66,2.58,2.61,227797,0
2010-08-19,2.6,2.62,2.5,2.5,316982,0
2010-08-20,2.47,2.5,2.45,2.48,278314,0
2010-08-23,2.5,2.68,2.47,2.6,458484,0
2010-08-24,2.53,2.59,2.47,2.5,284051,0
2010-08-25,2.51,2.51,2.4,2.44,352483,0
2010-08-26,2.45,2.62,2.44,2.57,550935,0
2010-08-27,2.64,2.64,2.56,2.64,180564,0
2010-08-30,2.67,2.7,2.53,2.53,319960,0
2010-08-31,2.53,2.56,2.5,2.54,277157,0
2010-09-01,2.58,2.65,2.54,2.65,437072,0
2010-09-02,2.72,2.72,2.62,2.67,124313,0
2010-09-03,2.72,2.72,2.61,2.67,258224,0
2010-09-07,2.67,2.72,2.56,2.58,246776,0
2010-09-08,2.6,2.72,2.6,2.69,212043,0
2010-09-09,2.7,2.74,2.65,2.66,219844,0
2010-09-10,2.7,2.7,2.64,2.65,95856,0
2010-09-13,2.65,2.74,2.65,2.73,364190,0
2010-09-14,2.75,2.79,2.71,2.79,481279,0
2010-09-15,2.8,3.22,2.76,3.12,2328720,0
2010-09-16,3.04,3.14,2.92,3.03,664189,0
2010-09-17,3.08,3.1,3.01,3.05,331518,0
2010-09-20,3.05,3.11,3.03,3.09,356755,0
2010-09-21,3.13,3.32,3.07,3.19,1002924,0
2010-09-22,3.16,3.19,2.91,2.94,1073976,0
2010-09-23,2.95,3.05,2.85,3.01,816865,0
2010-09-24,3.09,3.09,3,3.02,507798,0
2010-09-27,3.07,3.07,3,3,689084,0
2010-09-28,3.06,3.15,2.99,3.15,533875,0
2010-09-29,3.14,3.32,3.14,3.32,740640,0
2010-09-30,3.36,3.48,3.17,3.28,1241296,0
2010-10-01,3.44,3.44,3.28,3.33,685729,0
2010-10-04,3.38,3.4,3.31,3.38,589816,0
2010-10-05,3.42,3.45,3.32,3.44,779810,0
2010-10-06,3.42,3.62,3.41,3.51,745609,0
2010-10-07,3.52,3.59,3.35,3.45,901291,0
2010-10-08,3.68,3.68,3.39,3.58,589389,0
2010-10-11,3.62,3.8,3.6,3.75,834003,0
2010-10-12,3.8,3.88,3.71,3.83,875866,0
2010-10-13,3.86,3.98,3.78,3.78,1039324,0
2010-10-14,3.86,3.93,3.81,3.85,811697,0
2010-10-15,3.87,4.06,3.77,3.98,1111510,0
2010-10-18,4.01,4.03,3.93,3.96,618913,0
2010-10-19,3.93,3.93,3.73,3.76,1015574,0
2010-10-20,3.85,4.06,3.77,4.06,907913,0
2010-10-21,4.04,4.25,3.82,3.95,1302208,0
2010-10-22,3.62,3.76,3.45,3.6,2603712,0
2010-10-25,3.65,3.94,3.64,3.86,1241631,0
2010-10-26,3.8,4.01,3.8,4.01,592270,0
2010-10-27,3.99,3.99,3.83,3.85,591186,0
2010-10-28,3.9,3.93,3.8,3.8,473184,0
2010-10-29,3.79,3.9,3.79,3.87,404719,0
2010-11-01,3.95,3.95,3.76,3.78,419845,0
2010-11-02,3.8,3.95,3.8,3.91,633171,0
2010-11-03,3.9,4.55,3.9,4.45,1444840,0
2010-11-04,4.5,4.7,4.48,4.52,1466446,0
2010-11-05,4.49,4.62,4.21,4.61,1029607,0
2010-11-08,4.7,6.18,4.7,6.15,3039139,0
2010-11-09,5.58,6.08,5.28,5.6,3511778,0
2010-11-10,5.39,5.57,5.16,5.5,2062295,0
2010-11-11,5.39,5.74,5.23,5.54,1090495,0
2010-11-12,5.38,5.51,4.9,5.15,2081644,0
2010-11-15,5.23,5.29,5.01,5.2,594096,0
2010-11-16,5.08,5.2,4.8,4.88,1238305,0
2010-11-17,5.15,5.29,5,5.24,990565,0
2010-11-18,5.59,5.86,5.4,5.8,1585799,0
2010-11-19,5.73,6.13,5.58,6.04,1795806,0
2010-11-22,5.98,6.15,5.75,5.95,1241131,0
2010-11-23,5.77,6.1,5.6,6.02,1442965,0
2010-11-24,6.09,6.19,5.93,6.08,1194125,0
2010-11-26,6.09,6.48,5.83,6.39,1614396,0
2010-11-29,6.43,6.6,6.07,6.56,1592412,0
2010-11-30,6.42,7,6.32,7,1890340,0
2010-12-01,7,7.27,6.95,7.09,2520787,0
2010-12-02,7.27,7.48,7.1,7.17,2161598,0
2010-12-03,7.14,7.3,6.35,6.7,2940721,0
2010-12-06,6.6,6.69,6.11,6.3,2512327,0
2010-12-07,6.5,6.64,6.2,6.27,1557375,0
2010-12-08,6.16,6.26,5.77,5.79,2210038,0
2010-12-09,5.79,6.24,5.7,6.17,1549486,0
2010-12-10,6.16,6.17,5.86,5.94,1494363,0
2010-12-13,5.89,5.99,5.73,5.73,1399421,0
2010-12-14,5.7,6,5.22,5.57,3666915,0
2010-12-15,5.5,5.89,5.38,5.46,1417215,0
2010-12-16,5.79,5.89,5.6,5.68,1347391,0
2010-12-17,5.7,5.85,5.42,5.55,1205852,0
2010-12-20,5.77,5.77,5.51,5.59,875190,0
2010-12-21,5.7,5.99,5.57,5.91,1728547,0
2010-12-22,6.07,6.11,5.73,5.75,1271777,0
2010-12-23,5.79,5.8,5.57,5.6,696508,0
2010-12-27,5.65,5.66,5.5,5.57,436527,0
2010-12-28,5.76,5.85,5.5,5.82,1548723,0
2010-12-29,5.85,6.48,5.85,6.29,1925891,0
2010-12-30,6.35,6.5,5.98,6.17,1552657,0
2010-12-31,6.17,6.22,6.04,6.04,704482,0
2011-01-03,6.16,6.18,5.93,5.97,1126790,0
2011-01-04,5.96,6.05,5.68,5.77,1278218,0
2011-01-05,5.74,5.77,5.65,5.65,1058002,0
2011-01-06,5.64,5.67,5.4,5.44,1064475,0
2011-01-07,5.35,5.4,5.23,5.32,993433,0
2011-01-10,5.29,5.37,5.06,5.29,1068674,0
2011-01-11,5.39,5.56,5.33,5.53,859720,0
2011-01-12,5.66,5.85,5.62,5.79,1347055,0
2011-01-13,5.77,5.85,5.55,5.64,803941,0
2011-01-14,5.55,5.65,5.3,5.39,736755,0
2011-01-18,5.39,5.75,5.38,5.67,971947,0
2011-01-19,5.7,5.84,5.39,5.39,980759,0
2011-01-20,5.53,5.53,5.19,5.24,977943,0
2011-01-21,5.37,5.44,5.3,5.34,645212,0
2011-01-24,5.24,5.46,5.21,5.44,558944,0
2011-01-25,5.49,5.72,5.27,5.72,766904,0
2011-01-26,5.8,5.87,5.49,5.63,1154604,0
2011-01-27,5.61,5.74,5.5,5.71,988082,0
2011-01-28,5.7,5.7,5.2,5.25,1475504,0
2011-01-31,5.32,5.44,5.17,5.23,1393477,0
2011-02-01,5.29,5.77,5.28,5.73,1610289,0
2011-02-02,5.66,6.07,5.65,6,1793438,0
2011-02-03,6.04,6.25,5.77,5.79,1104975,0
2011-02-04,5.84,6.5,5.61,6.25,1604209,0
2011-02-07,6.28,6.28,5.98,6.07,1047535,0
2011-02-08,5.99,6.2,5.99,6.05,690940,0
2011-02-09,6.17,6.48,6.02,6.08,1226452,0
2011-02-10,6.19,6.19,5.91,6.01,697842,0
2011-02-11,6.13,6.2,5.93,6.18,668505,0
2011-02-14,6.25,6.86,6.2,6.77,3409536,0
2011-02-15,6.95,7.08,6.28,6.52,2344531,0
2011-02-16,6.47,6.61,6.29,6.31,1288486,0
2011-02-18,6.34,6.36,5.96,6.03,1397037,0
2011-02-22,5.84,5.94,5.71,5.78,1609135,0
2011-02-23,5.88,5.91,5.56,5.62,1133007,0
2011-02-24,5.57,5.96,5.55,5.76,1161001,0
2011-02-25,5.99,6,5.77,5.88,965028,0
2011-02-28,5.8,5.8,5.59,5.7,1015715,0
2011-03-01,5.7,5.72,5.52,5.53,604675,0
2011-03-02,5.55,5.72,5.51,5.65,609954,0
2011-03-03,5.71,6.02,5.71,5.99,976789,0
2011-03-04,6.03,6.14,5.83,6.01,917513,0
2011-03-07,6.06,6.06,5.65,5.7,948701,0
2011-03-08,5.66,5.73,5.52,5.56,785014,0
2011-03-09,5.57,5.68,5.08,5.13,1594909,0
2011-03-10,5.03,5.17,4.62,4.71,2218345,0
2011-03-11,4.69,4.95,4.54,4.85,849439,0
2011-03-14,3.86,4.07,3.59,3.92,8000100,0
2011-03-15,3.08,3.74,3,3.74,8453091,0
2011-03-16,3.8,3.94,3.35,3.44,4923111,0
2011-03-17,3.48,3.85,3.44,3.84,3398308,0
2011-03-18,3.95,4.36,3.76,4.28,4724424,0
2011-03-21,4.52,4.56,4.09,4.25,3555351,0
2011-03-22,4.34,4.35,4.08,4.16,1481206,0
2011-03-23,4.22,4.22,4.06,4.2,1404025,0
2011-03-24,4.34,4.34,4.02,4.09,1396078,0
2011-03-25,4.11,4.17,4.07,4.1,750696,0
2011-03-28,4.14,4.18,3.82,3.93,1483018,0
2011-03-29,3.85,3.93,3.75,3.92,1008457,0
2011-03-30,3.88,4.04,3.83,3.99,870598,0
2011-03-31,4.12,4.16,3.9,3.99,902549,0
2011-04-01,3.98,4.05,3.9,4.05,620559,0
2011-04-04,4.06,4.06,3.89,4,649064,0
2011-04-05,3.98,4.02,3.91,3.97,735072,0
2011-04-06,4,4.06,3.97,3.98,758008,0
2011-04-07,4.05,4.15,3.99,4.11,1299107,0
2011-04-08,4.18,4.24,4.08,4.19,933522,0
2011-04-11,4.2,4.23,4.01,4.08,622912,0
2011-04-12,4.06,4.06,3.8,3.84,1154030,0
2011-04-13,3.89,4,3.75,3.86,775223,0
2011-04-14,3.78,4.05,3.78,4.03,649414,0
2011-04-15,4.03,4.1,4.01,4.09,583433,0
2011-04-18,3.96,4.02,3.85,3.95,668015,0
2011-04-19,3.97,4.02,3.78,3.78,634800,0
2011-04-20,3.85,3.9,3.77,3.79,735437,0
2011-04-21,3.86,3.92,3.79,3.85,651601,0
2011-04-25,3.86,3.94,3.82,3.85,478289,0
2011-04-26,3.83,4,3.8,3.82,890570,0
2011-04-27,3.81,3.85,3.66,3.71,760698,0
2011-04-28,3.71,3.73,3.55,3.57,788201,0
2011-04-29,3.59,3.59,3.45,3.48,889708,0
2011-05-02,3.48,3.58,3.45,3.47,682244,0
2011-05-03,3.45,3.55,3.4,3.41,594971,0
2011-05-04,3.43,3.45,3.26,3.27,627295,0
2011-05-05,3.25,3.27,3.12,3.2,767372,0
2011-05-06,3.33,3.33,3.22,3.23,662225,0
2011-05-09,3.24,3.3,3.22,3.3,806174,0
2011-05-10,3.3,3.38,3.21,3.23,766760,0
2011-05-11,3.21,3.37,3.2,3.21,525702,0
2011-05-12,3.22,3.22,3.11,3.21,687104,0
2011-05-13,3.21,3.23,3.05,3.09,630921,0
2011-05-16,3.07,3.1,2.99,2.99,572719,0
2011-05-17,3,3.02,2.8,2.82,1097315,0
2011-05-18,2.89,2.89,2.77,2.79,1416105,0
2011-05-19,2.84,2.84,2.75,2.76,810864,0
2011-05-20,2.79,3,2.72,2.75,945269,0
2011-05-23,2.79,2.87,2.72,2.81,1550648,0
2011-05-24,2.92,2.92,2.79,2.81,1278783,0
2011-05-25,2.87,2.92,2.8,2.9,1112923,0
2011-05-26,2.96,3.24,2.93,3.21,1649756,0
2011-05-27,3.26,3.52,3.21,3.3,2363424,0
2011-05-31,3.29,3.29,3,3.15,1687915,0
2011-06-01,3.15,3.15,3,3,710570,0
2011-06-02,2.95,3.15,2.89,3.12,661105,0
2011-06-03,3.12,3.39,3.12,3.19,1186251,0
2011-06-06,3.14,3.26,3.06,3.12,487888,0
2011-06-07,3.15,3.16,3.08,3.1,354350,0
2011-06-08,3.07,3.09,2.83,2.87,730251,0
2011-06-09,2.97,3.13,2.87,3.06,1234653,0
2011-06-10,3.01,3.05,2.91,3.02,740738,0
2011-06-13,3.02,3.04,2.92,2.99,573932,0
2011-06-14,3.12,3.22,3,3.02,772708,0
2011-06-15,2.94,3.06,2.91,2.94,867848,0
2011-06-16,2.9,3,2.88,2.96,696553,0
2011-06-17,3,3.06,2.94,3.05,1244122,0
2011-06-20,3.02,3.12,2.95,2.99,476916,0
2011-06-21,3.11,3.15,3.04,3.08,1002330,0
2011-06-22,3.14,3.25,3.05,3.15,1215414,0
2011-06-23,3.08,3.24,3.06,3.17,1146620,0
2011-06-24,3.21,3.29,3.07,3.09,2074013,0
2011-06-27,3.07,3.12,3,3.03,567532,0
2011-06-28,3.01,3.05,2.98,3.05,365434,0
2011-06-29,3.09,3.14,3.03,3.07,382240,0
2011-06-30,3.07,3.16,3.04,3.06,675451,0
2011-07-01,3.07,3.11,2.97,3.11,449827,0
2011-07-05,3.1,3.3,3.09,3.3,817124,0
2011-07-06,3.29,3.37,3.24,3.31,635254,0
2011-07-07,3.19,3.51,3.18,3.49,921867,0
2011-07-08,3.46,3.49,3.37,3.48,474653,0
2011-07-11,3.39,3.43,3.19,3.19,750820,0
2011-07-12,3.17,3.3,3.12,3.25,517679,0
2011-07-13,3.3,3.42,3.21,3.41,674353,0
2011-07-14,3.41,3.65,3.4,3.52,1062512,0
2011-07-15,3.56,3.78,3.52,3.75,1302502,0
2011-07-18,3.65,3.83,3.61,3.62,755949,0
2011-07-19,3.73,3.86,3.67,3.72,633117,0
2011-07-20,3.73,3.74,3.62,3.67,317442,0
2011-07-21,3.62,3.7,3.49,3.58,524921,0
2011-07-22,3.58,3.77,3.5,3.73,585743,0
2011-07-25,3.64,3.74,3.55,3.58,347555,0
2011-07-26,3.61,3.7,3.59,3.65,270675,0
2011-07-27,3.63,3.63,3.4,3.42,724522,0
2011-07-28,3.4,3.56,3.4,3.52,465069,0
2011-07-29,3.51,3.51,3.33,3.36,1206020,0
2011-08-01,3.52,3.52,3.37,3.43,414121,0
2011-08-02,3.41,3.47,3.37,3.41,634190,0
2011-08-03,3.41,3.44,3.12,3.28,596736,0
2011-08-04,3.24,3.24,3,3,1177262,0
2011-08-05,3.05,3.1,2.81,3.03,1243786,0
2011-08-08,2.83,2.89,2.63,2.63,1354453,0
2011-08-09,2.7,2.91,2.5,2.88,1396171,0
2011-08-10,2.87,2.95,2.7,2.82,722829,0
2011-08-11,2.95,2.99,2.65,2.9,688043,0
2011-08-12,2.9,3,2.83,2.95,439820,0
2011-08-15,3.08,3.22,3.02,3.15,420749,0
2011-08-16,3.17,3.18,3,3,332804,0
2011-08-17,3.05,3.34,3.05,3.32,1108575,0
2011-08-18,3.18,3.33,3.09,3.15,802802,0
2011-08-19,3.08,3.28,3.08,3.18,455022,0
2011-08-22,3.19,3.36,3.19,3.21,449088,0
2011-08-23,3.25,3.32,3.23,3.28,600961,0
2011-08-24,3.28,3.3,3.1,3.22,306377,0
2011-08-25,3.15,3.29,3.13,3.25,586843,0
2011-08-26,3.27,3.28,3.1,3.2,645797,0
2011-08-29,3.25,3.35,3.2,3.35,540947,0
2011-08-30,3.36,3.5,3.3,3.49,682164,0
2011-08-31,3.52,3.6,3.43,3.51,482760,0
2011-09-01,3.49,3.6,3.46,3.48,472703,0
2011-09-02,3.45,3.45,3.2,3.22,416467,0
2011-09-06,3.15,3.24,3.07,3.21,520544,0
2011-09-07,3.25,3.3,3.21,3.3,321985,0
2011-09-08,3.28,3.45,3.21,3.25,514542,0
2011-09-09,3.25,3.28,3.11,3.24,550885,0
2011-09-12,3.16,3.19,3.05,3.19,583368,0
2011-09-13,3.2,3.4,3.11,3.37,690298,0
2011-09-14,3.48,3.48,3.19,3.33,492729,0
2011-09-15,3.38,3.39,3.24,3.31,340779,0
2011-09-16,3.38,3.39,3.23,3.23,585804,0
2011-09-19,3.2,3.23,3.08,3.21,558522,0
2011-09-20,3.22,3.5,3.1,3.1,548994,0
2011-09-21,3.1,3.15,3.01,3.01,557375,0
2011-09-22,3,3.1,2.81,2.96,974836,0
2011-09-23,2.97,3,2.84,2.89,445374,0
2011-09-26,2.92,3.07,2.55,2.78,1543810,0
2011-09-27,2.9,2.9,2.77,2.84,675456,0
2011-09-28,2.84,2.91,2.66,2.67,523280,0
2011-09-29,2.78,2.85,2.62,2.84,415412,0
2011-09-30,2.83,2.83,2.63,2.74,470583,0
2011-10-03,2.74,2.74,2.2,2.39,1299794,0
2011-10-04,2.38,2.65,2.2,2.64,1040199,0
2011-10-05,2.63,2.66,2.5,2.64,342448,0
2011-10-06,2.61,2.75,2.57,2.74,350788,0
2011-10-07,2.75,2.75,2.53,2.61,225511,0
2011-10-10,2.69,2.85,2.65,2.85,390043,0
2011-10-11,2.85,2.92,2.8,2.87,232931,0
2011-10-12,2.92,2.98,2.86,2.97,418342,0
2011-10-13,2.86,3,2.58,3,398937,0
2011-10-14,3,3.25,3,3.25,458097,0
2011-10-17,3.2,3.2,2.95,2.99,361939,0
2011-10-18,2.92,3.29,2.9,3.25,612267,0
2011-10-19,3.24,3.4,3.1,3.19,368657,0
2011-10-20,3.18,3.18,2.92,3.03,518066,0
2011-10-21,3.17,3.17,2.98,3.11,259604,0
2011-10-24,3.11,3.2,3.07,3.17,281476,0
2011-10-25,3.12,3.2,3.07,3.09,307161,0
2011-10-26,3.13,3.29,3.08,3.26,615306,0
2011-10-27,3.29,3.53,3.29,3.49,1015952,0
2011-10-28,3.4,3.51,3.25,3.44,631074,0
2011-10-31,3.34,3.49,3.29,3.36,844049,0
2011-11-01,3.2,3.33,3.05,3.15,556412,0
2011-11-02,3.38,3.38,3.19,3.34,239675,0
2011-11-03,3.38,3.41,3.23,3.4,309454,0
2011-11-04,3.34,3.38,3.21,3.21,281314,0
2011-11-07,3.23,3.27,3.08,3.15,389439,0
2011-11-08,3.19,3.24,3.1,3.22,361035,0
2011-11-09,3.15,3.21,3.1,3.14,399137,0
2011-11-10,3.18,3.22,3.12,3.16,366548,0
2011-11-11,3.18,3.25,3.14,3.25,305399,0
2011-11-14,3.25,3.26,3.12,3.14,291458,0
2011-11-15,3.1,3.15,3.02,3.04,740951,0
2011-11-16,3.07,3.12,2.98,3.09,564323,0
2011-11-17,3.06,3.12,3.01,3.07,373344,0
2011-11-18,3.11,3.11,2.9,2.93,373769,0
2011-11-21,2.87,2.9,2.76,2.85,487184,0
2011-11-22,2.9,2.92,2.72,2.77,360236,0
2011-11-23,2.76,2.78,2.6,2.76,476265,0
2011-11-25,2.72,2.77,2.66,2.68,148772,0
2011-11-28,2.79,2.88,2.75,2.8,402261,0
2011-11-29,2.8,2.84,2.67,2.68,302463,0
2011-11-30,2.85,3.05,2.77,3.05,610865,0
2011-12-01,3.02,3.02,2.88,2.89,362654,0
2011-12-02,2.99,2.99,2.86,2.92,321958,0
2011-12-05,2.95,3.06,2.88,3.04,353428,0
2011-12-06,2.93,3.08,2.93,3.06,343573,0
2011-12-07,3.01,3.14,3,3.14,353846,0
2011-12-08,3.13,3.17,3.01,3.03,333345,0
2011-12-09,3,3.17,3,3.16,349798,0
2011-12-12,3.09,3.16,3.05,3.12,420056,0
2011-12-13,3.19,3.2,2.93,3,390972,0
2011-12-14,3.01,3.12,2.87,2.96,497944,0
2011-12-15,3,3,2.87,2.91,311863,0
2011-12-16,2.89,3.01,2.84,3,627696,0
2011-12-19,3.01,3.09,2.96,3.08,473954,0
2011-12-20,3.13,3.34,3.03,3.25,926496,0
2011-12-21,3.22,3.22,3.09,3.18,338545,0
2011-12-22,3.2,3.25,2.92,2.95,534962,0
2011-12-23,2.95,3.05,2.93,3.01,231359,0
2011-12-27,3,3.04,2.94,2.97,199365,0
2011-12-28,2.96,2.96,2.85,2.95,349957,0
2011-12-29,2.87,2.97,2.87,2.97,245639,0
2011-12-30,2.96,3.06,2.89,3.06,377734,0
2012-01-03,3.09,3.1,3.02,3.05,553415,0
2012-01-04,3.02,3.1,3.01,3.08,371381,0
2012-01-05,3.07,3.1,3.02,3.1,168822,0
2012-01-06,3.12,3.13,3.06,3.08,223455,0
2012-01-09,3.08,3.09,3.01,3.04,538738,0
2012-01-10,3.09,3.09,2.97,3.05,288784,0
2012-01-11,3.03,3.1,3.02,3.1,382717,0
2012-01-12,3.12,3.29,3.11,3.27,635046,0
2012-01-13,3.27,3.47,3.24,3.43,807307,0
2012-01-17,3.59,3.73,3.51,3.65,939182,0
2012-01-18,3.67,3.68,3.53,3.65,621647,0
2012-01-19,3.69,3.85,3.66,3.8,559236,0
2012-01-20,3.8,3.87,3.8,3.85,360444,0
2012-01-23,3.85,3.95,3.68,3.82,574493,0
2012-01-24,3.79,3.87,3.68,3.85,301568,0
2012-01-25,3.86,4.07,3.8,4.04,684486,0
2012-01-26,4.14,4.2,4,4.05,628000,0
2012-01-27,4.05,4.12,4.03,4.1,351117,0
2012-01-30,4.01,4.1,3.8,3.83,662281,0
2012-01-31,3.86,3.98,3.6,3.6,1071522,0
2012-02-01,3.66,4,3.65,4,872550,0
2012-02-02,4,4.08,3.94,3.99,594627,0
2012-02-03,4.05,4.06,3.99,4.02,1007881,0
2012-02-06,3.99,3.99,3.92,3.93,235138,0
2012-02-07,3.94,3.94,3.82,3.93,246754,0
2012-02-08,3.96,4,3.86,3.94,256206,0
2012-02-09,3.97,4.07,3.94,4.02,471793,0
2012-02-10,3.99,4,3.81,3.82,562245,0
2012-02-13,3.86,3.99,3.86,3.99,378869,0
2012-02-14,3.99,3.99,3.82,3.88,275142,0
2012-02-15,3.94,3.94,3.83,3.88,376802,0
2012-02-16,3.89,4.23,3.87,4.17,1836204,0
2012-02-17,4.18,4.25,4.06,4.25,1223641,0
2012-02-21,4.26,4.44,4.25,4.28,937619,0
2012-02-22,4.38,4.39,4.11,4.12,696029,0
2012-02-23,4.11,4.25,3.95,4.23,663903,0
2012-02-24,4.25,4.25,4.03,4.06,432474,0
2012-02-27,4.04,4.14,3.95,3.96,501043,0
2012-02-28,3.98,4,3.9,3.91,342929,0
2012-02-29,3.92,3.99,3.74,3.75,609108,0
2012-03-01,3.8,3.99,3.8,3.95,365895,0
2012-03-02,3.95,3.97,3.82,3.89,397938,0
2012-03-05,3.89,3.95,3.85,3.86,373983,0
2012-03-06,3.81,3.91,3.65,3.7,638171,0
2012-03-07,3.8,3.81,3.7,3.75,238901,0
2012-03-08,3.77,3.81,3.68,3.79,310220,0
2012-03-09,3.74,3.84,3.72,3.77,387255,0
2012-03-12,3.76,4.02,3.75,4.02,474331,0
2012-03-13,4.05,4.19,3.96,4.19,534326,0
2012-03-14,4.15,4.15,3.87,3.95,462853,0
2012-03-15,3.95,3.98,3.83,3.93,308480,0
2012-03-16,3.9,3.94,3.83,3.94,512644,0
2012-03-19,3.98,4.03,3.9,3.94,410278,0
2012-03-20,3.92,3.92,3.8,3.85,314405,0
2012-03-21,3.87,3.91,3.81,3.83,436497,0
2012-03-22,3.85,3.85,3.68,3.72,636893,0
2012-03-23,3.68,3.74,3.65,3.72,388084,0
2012-03-26,3.77,3.98,3.74,3.97,532616,0
2012-03-27,4,4.08,3.88,3.9,583886,0
2012-03-28,3.9,3.95,3.82,3.91,451776,0
2012-03-29,3.9,4,3.88,3.91,520152,0
2012-03-30,3.85,3.94,3.83,3.9,383659,0
2012-04-02,3.9,3.98,3.83,3.86,703582,0
2012-04-03,3.6,3.61,3.35,3.38,2767446,0
2012-04-04,3.31,3.39,3.17,3.3,1955818,0
2012-04-05,3.33,3.39,3.28,3.28,618605,0
2012-04-09,3.26,3.31,3.05,3.17,1023520,0
2012-04-10,3.2,3.24,3.01,3.02,881992,0
2012-04-11,3.07,3.17,3.01,3.04,610150,0
2012-04-12,3.06,3.21,2.97,3.08,1172304,0
2012-04-13,3.08,3.1,3.04,3.08,644146,0
2012-04-16,3.11,3.12,2.77,2.85,1502654,0
2012-04-17,2.91,3.05,2.9,3.01,793357,0
2012-04-18,2.96,2.99,2.85,2.9,748741,0
2012-04-19,2.95,2.96,2.8,2.85,712819,0
2012-04-20,2.91,2.95,2.79,2.85,629857,0
2012-04-23,2.84,2.84,2.73,2.75,708885,0
2012-04-24,2.77,2.82,2.69,2.76,864681,0
2012-04-25,2.82,2.91,2.75,2.8,446686,0
2012-04-26,2.59,2.88,2.59,2.86,455487,0
2012-04-27,2.9,2.92,2.82,2.88,374478,0
2012-04-30,2.87,2.99,2.87,2.95,542922,0
2012-05-01,3,3.08,2.95,2.95,542130,0
2012-05-02,2.93,2.95,2.85,2.86,435235,0
2012-05-03,2.9,2.9,2.62,2.76,1070940,0
2012-05-04,2.76,2.76,2.67,2.7,413990,0
2012-05-07,2.67,2.72,2.61,2.7,416590,0
2012-05-08,2.72,2.73,2.56,2.66,609981,0
2012-05-09,2.61,2.61,2.56,2.57,594482,0
2012-05-10,2.6,2.64,2.56,2.56,658661,0
2012-05-11,2.55,2.59,2.45,2.52,726708,0
2012-05-14,2.44,2.6,2.44,2.5,980833,0
2012-05-15,2.53,2.54,2.43,2.45,918208,0
2012-05-16,2.43,2.45,2.2,2.25,1039741,0
2012-05-17,2.29,2.31,2.22,2.23,1331284,0
2012-05-18,2.21,2.34,2.2,2.23,627354,0
2012-05-21,2.23,2.3,2.21,2.27,479355,0
2012-05-22,2.27,2.28,2.22,2.23,301910,0
2012-05-23,2.21,2.28,2.15,2.25,403009,0
2012-05-24,2.32,2.32,2.16,2.23,212253,0
2012-05-25,2.24,2.29,2.21,2.29,603968,0
2012-05-29,2.29,2.36,2.25,2.28,584517,0
2012-05-30,2.29,2.29,2.17,2.27,558927,0
2012-05-31,2.26,2.32,2.21,2.3,943002,0
2012-06-01,2.19,2.28,2.08,2.12,813692,0
2012-06-04,2.11,2.14,2,2.02,979665,0
2012-06-05,2.05,2.08,1.91,1.95,1198383,0
2012-06-06,2,2.09,1.97,2.06,798748,0
2012-06-07,2.1,2.19,2.08,2.12,513924,0
2012-06-08,2.11,2.15,2,2.12,328441,0
2012-06-11,2.16,2.17,1.88,1.9,1489754,0
2012-06-12,1.89,1.96,1.88,1.91,830068,0
2012-06-13,1.9,1.95,1.78,1.79,1181445,0
2012-06-14,1.81,1.91,1.76,1.88,699436,0
2012-06-15,1.88,2.29,1.83,2.29,1691490,0
2012-06-18,2.15,2.19,2.05,2.18,849971,0
2012-06-19,2.18,2.26,2.18,2.24,824777,0
2012-06-20,2.25,2.29,2.17,2.2,664375,0
2012-06-21,2.21,2.22,2.03,2.08,1030780,0
2012-06-22,2.13,2.15,2.07,2.09,3359119,0
2012-06-25,2.08,2.09,1.92,2,577240,0
2012-06-26,1.99,1.99,1.86,1.92,460238,0
2012-06-27,1.93,2.03,1.92,2.01,451146,0
2012-06-28,2,2.1,1.97,2.08,475911,0
2012-06-29,2.14,2.3,2.01,2.29,1155592,0
2012-07-02,2.27,2.28,2.16,2.18,586084,0
2012-07-03,2.17,2.27,2.11,2.27,544869,0
2012-07-05,2.27,2.27,2.17,2.19,467965,0
2012-07-06,2.13,2.19,2.05,2.09,580832,0
2012-07-09,2.1,2.13,2.05,2.08,663187,0
2012-07-10,2.12,2.13,2.03,2.05,433179,0
2012-07-11,2.03,2.07,2,2.01,532948,0
2012-07-12,1.97,2.08,1.96,2.02,460469,0
2012-07-13,2.03,2.07,2,2.05,392467,0
2012-07-16,2.04,2.14,2.04,2.1,311600,0
2012-07-17,2.13,2.13,2.01,2.05,306284,0
2012-07-18,2.11,2.15,2.01,2.03,887087,0
2012-07-19,2.04,2.04,1.97,2.01,773441,0
2012-07-20,1.98,1.98,1.93,1.96,662418,0
2012-07-23,1.92,1.96,1.9,1.96,348901,0
2012-07-24,1.96,1.98,1.9,1.93,470046,0
2012-07-25,1.99,1.99,1.8,1.84,1195229,0
2012-07-26,1.86,1.88,1.77,1.86,1190839,0
2012-07-27,1.86,1.86,1.75,1.79,819186,0
2012-07-30,1.8,1.92,1.8,1.86,956410,0
2012-07-31,1.93,2.02,1.86,2,1286064,0
2012-08-01,2,2.02,1.8,1.8,722519,0
2012-08-02,1.81,1.91,1.81,1.91,579085,0
2012-08-03,1.98,2.09,1.85,1.97,571402,0
2012-08-06,1.96,2.12,1.94,2.05,407477,0
2012-08-07,2.07,2.12,2.05,2.09,340148,0
2012-08-08,2.05,2.07,1.98,2,334717,0
2012-08-09,1.99,2.06,1.97,2.01,239500,0
2012-08-10,2.07,2.09,2.02,2.07,224631,0
2012-08-13,2.11,2.24,2.11,2.22,1156297,0
2012-08-14,2.24,2.39,2.16,2.38,1321449,0
2012-08-15,2.38,2.7,2.38,2.59,1639884,0
2012-08-16,2.65,2.69,2.55,2.57,1253723,0
2012-08-17,2.57,2.59,2.35,2.46,1017959,0
2012-08-20,2.48,2.52,2.41,2.49,614804,0
2012-08-21,2.53,2.63,2.49,2.56,893835,0
2012-08-22,2.55,2.59,2.49,2.54,700662,0
2012-08-23,2.54,2.54,2.45,2.5,551401,0
2012-08-24,2.5,2.59,2.4,2.57,604670,0
2012-08-27,2.53,2.59,2.43,2.52,544030,0
2012-08-28,2.5,2.56,2.47,2.51,299944,0
2012-08-29,2.49,2.54,2.45,2.54,311011,0
2012-08-30,2.52,2.52,2.45,2.49,426787,0
2012-08-31,2.53,2.56,2.46,2.55,657177,0
2012-09-04,2.58,2.9,2.56,2.9,1154660,0
2012-09-05,2.9,2.91,2.72,2.74,920875,0
2012-09-06,2.77,2.81,2.71,2.78,656445,0
2012-09-07,2.81,2.82,2.64,2.72,738542,0
2012-09-10,2.75,2.8,2.66,2.71,645056,0
2012-09-11,2.7,2.82,2.7,2.79,394067,0
2012-09-12,2.8,2.85,2.62,2.65,630729,0
2012-09-13,2.65,2.8,2.63,2.75,747643,0
2012-09-14,2.78,2.85,2.73,2.77,898310,0
2012-09-17,2.82,2.82,2.64,2.75,427200,0
2012-09-18,2.73,2.97,2.71,2.88,1064147,0
2012-09-19,2.88,2.95,2.86,2.9,569816,0
2012-09-20,2.87,2.97,2.76,2.93,864338,0
2012-09-21,2.98,3.02,2.71,2.71,1614790,0
2012-09-24,2.74,2.82,2.66,2.7,478896,0
2012-09-25,2.71,2.79,2.66,2.66,518184,0
2012-09-26,2.71,2.71,2.5,2.53,815333,0
2012-09-27,2.53,2.66,2.52,2.62,353678,0
2012-09-28,2.62,2.64,2.57,2.61,216368,0
2012-10-01,2.66,2.78,2.64,2.71,429781,0
2012-10-02,2.72,2.75,2.65,2.65,291262,0
2012-10-03,2.73,2.74,2.64,2.69,370299,0
2012-10-04,2.66,2.75,2.61,2.62,438378,0
2012-10-05,2.65,2.67,2.53,2.55,341422,0
2012-10-08,2.51,2.64,2.5,2.58,203857,0
2012-10-09,2.58,2.65,2.46,2.47,449904,0
2012-10-10,2.45,2.47,2.32,2.37,757920,0
2012-10-11,2.37,2.43,2.34,2.41,544233,0
2012-10-12,2.42,2.44,2.34,2.37,351451,0
2012-10-15,2.41,2.45,2.39,2.42,466545,0
2012-10-16,2.44,2.56,2.41,2.55,486560,0
2012-10-17,2.56,2.56,2.5,2.53,306758,0
2012-10-18,2.5,2.54,2.45,2.49,240048,0
2012-10-19,2.46,2.49,2.35,2.35,342897,0
2012-10-22,2.36,2.43,2.35,2.38,290152,0
2012-10-23,2.36,2.37,2.28,2.29,386626,0
2012-10-24,2.32,2.35,2.29,2.31,196807,0
2012-10-25,2.3,2.4,2.26,2.39,235854,0
2012-10-26,2.4,2.42,2.33,2.36,150877,0
2012-10-31,2.36,2.42,2.32,2.36,255752,0
2012-11-01,2.36,2.38,2.31,2.33,279901,0
2012-11-02,2.35,2.38,2.25,2.25,410870,0
2012-11-05,2.25,2.32,2.23,2.26,345696,0
2012-11-06,2.27,2.42,2.27,2.42,326689,0
2012-11-07,2.39,2.45,2.37,2.4,643707,0
2012-11-08,2.4,2.42,2.28,2.28,365150,0
2012-11-09,2.28,2.36,2.26,2.28,426617,0
2012-11-12,2.28,2.31,2.21,2.25,352612,0
2012-11-13,2.22,2.29,2.13,2.14,443316,0
2012-11-14,2.13,2.15,1.99,2,785512,0
2012-11-15,2.01,2.02,1.93,1.97,544347,0
2012-11-16,1.95,1.99,1.85,1.93,556700,0
2012-11-19,1.98,2.16,1.96,2.15,468340,0
2012-11-20,2.1,2.16,2.08,2.12,171159,0
2012-11-21,2.15,2.22,2.11,2.15,212408,0
2012-11-23,2.18,2.21,2.16,2.21,77060,0
2012-11-26,2.2,2.23,2.15,2.2,233785,0
2012-11-27,2.19,2.27,2.16,2.22,262583,0
2012-11-28,2.19,2.23,2.15,2.2,157946,0
2012-11-29,2.21,2.37,2.21,2.24,286292,0
2012-11-30,2.24,2.28,2.15,2.26,609425,0
2012-12-03,2.27,2.39,2.24,2.38,353839,0
2012-12-04,2.37,2.53,2.36,2.52,562260,0
2012-12-05,2.52,2.61,2.44,2.54,919996,0
2012-12-06,2.55,2.6,2.5,2.5,445762,0
2012-12-07,2.52,2.6,2.41,2.55,847194,0
2012-12-10,2.55,2.55,2.3,2.34,604450,0
2012-12-11,2.34,2.39,2.27,2.34,505848,0
2012-12-12,2.33,2.4,2.27,2.29,394532,0
2012-12-13,2.28,2.34,2.25,2.28,251704,0
2012-12-14,2.28,2.34,2.27,2.33,296666,0
2012-12-17,2.33,2.5,2.33,2.48,530336,0
2012-12-18,2.5,2.61,2.44,2.59,774693,0
2012-12-19,2.6,2.6,2.47,2.49,749428,0
2012-12-20,2.49,2.56,2.45,2.51,686762,0
2012-12-21,2.48,2.51,2.35,2.48,1002275,0
2012-12-24,2.44,2.51,2.38,2.5,198269,0
2012-12-26,2.54,2.55,2.47,2.54,337415,0
2012-12-27,2.54,2.54,2.42,2.54,529354,0
2012-12-28,2.51,2.51,2.43,2.45,363152,0
2012-12-31,2.43,2.58,2.41,2.56,536691,0
2013-01-02,2.66,2.69,2.58,2.65,833316,0
2013-01-03,2.65,2.7,2.61,2.64,321278,0
2013-01-04,2.7,2.71,2.61,2.64,447906,0
2013-01-07,2.62,2.66,2.6,2.61,389807,0
2013-01-08,2.62,2.63,2.49,2.58,328739,0
2013-01-09,2.57,2.58,2.49,2.54,539677,0
2013-01-10,2.51,2.55,2.45,2.49,318720,0
2013-01-11,2.49,2.49,2.42,2.48,396099,0
2013-01-14,2.47,2.48,2.4,2.41,549720,0
2013-01-15,2.4,2.55,2.35,2.55,1631667,0
2013-01-16,2.57,2.58,2.48,2.5,347404,0
2013-01-17,2.44,2.56,2.44,2.5,713261,0
2013-01-18,2.47,2.52,2.42,2.45,524617,0
2013-01-22,2.43,2.51,2.43,2.5,653113,0
2013-01-23,2.5,2.51,2.48,2.5,329717,0
2013-01-24,2.48,2.5,2.36,2.39,468892,0
2013-01-25,2.42,2.42,2.3,2.39,606107,0
2013-01-28,2.39,2.39,2.28,2.3,702314,0
2013-01-29,2.28,2.32,2.16,2.17,923978,0
2013-01-30,2.21,2.23,2.14,2.16,826542,0
2013-01-31,2.18,2.26,2.14,2.25,859308,0
2013-02-01,2.29,2.34,2.25,2.34,596073,0
2013-02-04,2.34,2.38,2.3,2.31,327115,0
2013-02-05,2.35,2.39,2.32,2.32,536650,0
2013-02-06,2.3,2.37,2.3,2.31,573272,0
2013-02-07,2.31,2.33,2.29,2.3,280415,0
2013-02-08,2.33,2.5,2.3,2.49,836805,0
2013-02-11,2.49,2.51,2.46,2.5,439787,0
2013-02-12,2.51,2.57,2.48,2.56,476249,0
2013-02-13,2.57,2.58,2.45,2.5,432688,0
2013-02-14,2.49,2.61,2.46,2.58,275883,0
2013-02-15,2.59,2.61,2.52,2.54,369549,0
2013-02-19,2.56,2.59,2.51,2.56,473087,0
2013-02-20,2.55,2.71,2.52,2.69,1562115,0
2013-02-21,2.7,2.74,2.52,2.54,717730,0
2013-02-22,2.57,2.58,2.48,2.52,325344,0
2013-02-25,2.52,2.53,2.37,2.38,549488,0
2013-02-26,2.42,2.49,2.38,2.45,306805,0
2013-02-27,2.45,2.46,2.37,2.39,274633,0
2013-02-28,2.39,2.43,2.31,2.31,382786,0
2013-03-01,2.31,2.38,2.26,2.32,296737,0
2013-03-04,2.33,2.37,2.28,2.34,475224,0
2013-03-05,2.37,2.38,2.29,2.33,268592,0
2013-03-06,2.33,2.35,2.31,2.33,237962,0
2013-03-07,2.32,2.35,2.28,2.32,561206,0
2013-03-08,2.34,2.42,2.32,2.4,253635,0
2013-03-11,2.39,2.43,2.33,2.41,223005,0
2013-03-12,2.49,2.49,2.32,2.35,337112,0
2013-03-13,2.35,2.36,2.3,2.3,383000,0
2013-03-14,2.3,2.3,2.18,2.24,1024608,0
2013-03-15,2.25,2.26,2.2,2.21,574607,0
2013-03-18,2.2,2.21,2.12,2.2,475727,0
2013-03-19,2.17,2.2,2.12,2.13,501013,0
2013-03-20,2.14,2.25,2.13,2.23,670836,0
2013-03-21,2.21,2.25,2.15,2.18,493015,0
2013-03-22,2.18,2.25,2.17,2.25,372002,0
2013-03-25,2.27,2.3,2.22,2.23,364571,0
2013-03-26,2.2,2.23,2.12,2.13,684553,0
2013-03-27,2.13,2.2,2.13,2.2,320476,0
2013-03-28,2.2,2.2,2.13,2.2,382015,0
2013-04-01,2.21,2.21,2.12,2.14,469024,0
2013-04-02,2.15,2.15,1.95,1.97,1015732,0
2013-04-03,1.96,2.01,1.91,1.93,629040,0
2013-04-04,1.93,1.99,1.92,1.97,296017,0
2013-04-05,1.98,2.04,1.96,2,549588,0
2013-04-08,2.03,2.04,1.91,1.95,441283,0
2013-04-09,1.98,2,1.94,1.98,361646,0
2013-04-10,1.99,2.07,1.98,2.02,402533,0
2013-04-11,2.02,2.04,1.91,1.94,463495,0
2013-04-12,1.93,1.99,1.89,1.98,467927,0
2013-04-15,1.93,1.93,1.67,1.71,1158037,0
2013-04-16,1.74,1.75,1.71,1.72,464762,0
2013-04-17,1.7,1.72,1.55,1.58,888243,0
2013-04-18,1.58,1.6,1.48,1.51,676414,0
2013-04-19,1.49,1.54,1.4,1.52,847134,0
2013-04-22,1.54,1.54,1.44,1.5,612658,0
2013-04-23,1.54,1.57,1.5,1.51,464208,0
2013-04-24,1.51,1.52,1.48,1.49,239490,0
2013-04-25,1.49,1.52,1.49,1.52,315749,0
2013-04-26,1.53,1.59,1.42,1.45,923901,0
2013-04-29,1.46,1.55,1.45,1.53,243612,0
2013-04-30,1.55,1.6,1.55,1.55,645427,0
2013-05-01,1.54,1.56,1.48,1.51,579197,0
2013-05-02,1.53,1.55,1.49,1.51,527162,0
2013-05-03,1.54,1.56,1.5,1.54,413261,0
2013-05-06,1.55,1.56,1.52,1.54,725554,0
2013-05-07,1.54,1.54,1.46,1.5,661243,0
2013-05-08,1.5,1.59,1.5,1.56,835340,0
2013-05-09,1.61,1.84,1.59,1.72,1062352,0
2013-05-10,1.78,1.78,1.66,1.67,375972,0
2013-05-13,1.66,1.73,1.6,1.67,365124,0
2013-05-14,1.64,1.75,1.64,1.75,339753,0
2013-05-15,1.75,1.82,1.75,1.78,594722,0
2013-05-16,1.8,1.85,1.8,1.83,403022,0
2013-05-17,1.87,1.9,1.84,1.85,428654,0
2013-05-20,1.88,1.92,1.87,1.88,498835,0
2013-05-21,1.87,1.9,1.84,1.88,580547,0
2013-05-22,1.9,1.94,1.86,1.88,634376,0
2013-05-23,1.84,2.03,1.84,1.98,719265,0
2013-05-24,2.01,2.17,2.01,2.1,947775,0
2013-05-28,2.13,2.16,2.07,2.11,1026280,0
2013-05-29,2.1,2.27,2.08,2.27,1069253,0
2013-05-30,2.33,2.36,2.27,2.29,1198532,0
2013-05-31,2.3,2.36,2.11,2.14,1723026,0
2013-06-03,2.14,2.22,2.14,2.17,988992,0
2013-06-04,2.16,2.18,2.09,2.14,629913,0
2013-06-05,2.14,2.16,2.09,2.14,563162,0
2013-06-06,2.18,2.2,2.05,2.12,582328,0
2013-06-07,2.1,2.13,2.01,2.06,661929,0
2013-06-10,2.1,2.16,2.07,2.11,499277,0
2013-06-11,2.12,2.18,2.01,2.01,821797,0
2013-06-12,2.05,2.09,2,2,406131,0
2013-06-13,2,2.07,2,2.05,184365,0
2013-06-14,2.04,2.07,2,2.01,239977,0
2013-06-17,2.03,2.08,2.01,2.04,369738,0
2013-06-18,2.05,2.06,2.02,2.04,381127,0
2013-06-19,2.08,2.09,2.02,2.02,276049,0
2013-06-20,2,2.01,1.87,1.87,1098085,0
2013-06-21,1.91,1.98,1.87,1.9,967515,0
2013-06-24,1.88,1.89,1.81,1.86,443105,0
2013-06-25,1.93,1.94,1.82,1.85,478911,0
2013-06-26,1.88,1.88,1.68,1.68,868795,0
2013-06-27,1.72,1.73,1.61,1.68,1317368,0
2013-06-28,1.7,1.81,1.65,1.79,2010104,0
2013-07-01,1.83,2,1.79,1.99,608059,0
2013-07-02,2.01,2.09,1.93,2.05,632956,0
2013-07-03,2.02,2.09,2.01,2.09,276427,0
2013-07-05,2.02,2.15,2.02,2.13,407795,0
2013-07-08,2.16,2.16,1.98,2.03,689124,0
2013-07-09,2.03,2.09,2.02,2.05,410695,0
2013-07-10,2.05,2.18,2.02,2.16,610893,0
2013-07-11,2.16,2.18,2.12,2.16,625739,0
2013-07-12,2.16,2.19,2.13,2.16,407273,0
2013-07-15,2.14,2.22,2.11,2.17,660454,0
2013-07-16,2.17,2.19,2.08,2.19,446612,0
2013-07-17,2.17,2.25,2.16,2.21,306598,0
2013-07-18,2.25,2.25,2.16,2.21,370418,0
2013-07-19,2.19,2.22,2.13,2.19,287736,0
2013-07-22,2.18,2.48,2.18,2.46,1372482,0
2013-07-23,2.4,2.54,2.37,2.52,1635329,0
2013-07-24,2.55,2.55,2.27,2.35,937054,0
2013-07-25,2.32,2.38,2.3,2.38,411473,0
2013-07-26,2.33,2.56,2.26,2.49,1199662,0
2013-07-29,2.57,2.65,2.37,2.49,1694816,0
2013-07-30,2.4,2.43,2.27,2.35,1033803,0
2013-07-31,2.33,2.45,2.25,2.31,972773,0
2013-08-01,2.31,2.41,2.3,2.41,491102,0
2013-08-02,2.36,2.44,2.36,2.41,313249,0
2013-08-05,2.41,2.41,2.32,2.4,347048,0
2013-08-06,2.4,2.4,2.32,2.35,280371,0
2013-08-07,2.35,2.36,2.24,2.28,409165,0
2013-08-08,2.26,2.32,2.24,2.3,351183,0
2013-08-09,2.3,2.33,2.27,2.3,391950,0
2013-08-12,2.28,2.34,2.28,2.31,378506,0
2013-08-13,2.3,2.35,2.29,2.31,248409,0
2013-08-14,2.3,2.5,2.3,2.49,1004938,0
2013-08-15,2.52,2.55,2.38,2.44,631689,0
2013-08-16,2.45,2.48,2.42,2.44,364761,0
2013-08-19,2.41,2.44,2.3,2.31,513908,0
2013-08-20,2.31,2.38,2.3,2.34,269667,0
2013-08-21,2.34,2.39,2.3,2.3,306194,0
2013-08-22,2.31,2.43,2.31,2.34,390791,0
2013-08-23,2.37,2.47,2.35,2.42,490570,0
2013-08-26,2.45,2.45,2.34,2.38,430177,0
2013-08-27,2.37,2.38,2.25,2.27,774998,0
2013-08-28,2.26,2.37,2.25,2.31,431881,0
2013-08-29,2.32,2.39,2.3,2.39,304992,0
2013-08-30,2.4,2.4,2.33,2.35,364178,0
2013-09-03,2.4,2.48,2.37,2.41,673866,0
2013-09-04,2.42,2.46,2.36,2.45,782511,0
2013-09-05,2.47,2.49,2.34,2.36,701786,0
2013-09-06,2.36,2.47,2.34,2.38,758162,0
2013-09-09,2.4,2.43,2.3,2.39,703734,0
2013-09-10,2.39,2.44,2.37,2.41,394067,0
2013-09-11,2.33,2.41,2.32,2.39,352226,0
2013-09-12,2.35,2.38,2.3,2.33,645119,0
2013-09-13,2.35,2.37,2.32,2.34,184135,0
2013-09-16,2.35,2.35,2.23,2.28,685757,0
2013-09-17,2.16,2.19,2.04,2.09,1374722,0
2013-09-18,2.09,2.24,2.09,2.23,921944,0
2013-09-19,2.23,2.25,2.15,2.17,1072058,0
2013-09-20,2.19,2.24,2.13,2.19,780128,0
2013-09-23,2.21,2.25,2.14,2.2,415362,0
2013-09-24,2.19,2.29,2.15,2.27,536545,0
2013-09-25,2.26,2.31,2.2,2.2,448279,0
2013-09-26,2.23,2.29,2.19,2.27,259108,0
2013-09-27,2.26,2.3,2.19,2.21,524842,0
2013-09-30,2.2,2.27,2.1,2.25,706867,0
2013-10-01,2.25,2.26,2.18,2.21,775949,0
2013-10-02,2.21,2.23,2.13,2.14,705458,0
2013-10-03,2.14,2.14,2.1,2.11,313031,0
2013-10-04,2.1,2.19,2.08,2.16,307473,0
2013-10-07,2.14,2.17,2.1,2.1,250548,0
2013-10-08,2.1,2.15,2.05,2.05,371212,0
2013-10-09,2.05,2.14,2.04,2.11,506874,0
2013-10-10,2.16,2.19,2.1,2.18,337779,0
2013-10-11,2.19,2.25,2.15,2.25,367728,0
2013-10-14,2.21,2.23,2.15,2.23,273465,0
2013-10-15,2.23,2.3,2.18,2.29,392646,0
2013-10-16,2.3,2.3,2.22,2.24,300813,0
2013-10-17,2.21,2.29,2.16,2.19,515292,0
2013-10-18,2.1,2.1,2,2.02,2105420,0
2013-10-21,2.02,2.03,1.98,1.99,755477,0
2013-10-22,1.98,2.03,1.97,1.98,595452,0
2013-10-23,1.98,2.01,1.85,1.89,1043624,0
2013-10-24,1.93,1.93,1.8,1.85,1235170,0
2013-10-25,1.85,1.88,1.79,1.84,721379,0
2013-10-28,1.85,1.92,1.82,1.87,578495,0
2013-10-29,1.9,1.92,1.86,1.9,259363,0
2013-10-30,1.9,1.91,1.82,1.82,551990,0
2013-10-31,1.82,1.85,1.76,1.76,907203,0
2013-11-01,1.76,1.77,1.7,1.72,975237,0
2013-11-04,1.72,1.79,1.72,1.78,501456,0
2013-11-05,1.74,1.8,1.7,1.72,526001,0
2013-11-06,1.75,1.75,1.7,1.7,393600,0
2013-11-07,1.7,1.73,1.66,1.69,902356,0
2013-11-08,1.72,1.77,1.69,1.77,524472,0
2013-11-11,1.8,1.81,1.69,1.71,606038,0
2013-11-12,1.71,1.74,1.69,1.71,382337,0
2013-11-13,1.69,1.76,1.65,1.65,1317429,0
2013-11-14,1.65,1.71,1.62,1.67,542727,0
2013-11-15,1.67,1.7,1.65,1.67,365083,0
2013-11-18,1.67,1.8,1.67,1.78,625752,0
2013-11-19,1.8,1.85,1.67,1.69,1033028,0
2013-11-20,1.71,1.75,1.67,1.68,667804,0
2013-11-21,1.68,1.76,1.68,1.76,587181,0
2013-11-22,1.78,1.79,1.73,1.76,754706,0
2013-11-25,1.77,1.94,1.76,1.93,1366425,0
2013-11-26,1.94,1.95,1.82,1.84,930691,0
2013-11-27,1.84,1.89,1.81,1.86,472965,0
2013-11-29,1.88,1.94,1.83,1.94,400644,0
2013-12-02,1.95,1.95,1.81,1.86,581068,0
2013-12-03,1.87,1.88,1.77,1.78,459587,0
2013-12-04,1.78,1.82,1.77,1.8,184627,0
2013-12-05,1.79,1.89,1.79,1.88,333283,0
2013-12-06,1.92,1.92,1.83,1.83,343242,0
2013-12-09,1.87,1.88,1.72,1.77,534389,0
2013-12-10,1.73,1.79,1.73,1.74,366125,0
2013-12-11,1.73,1.79,1.7,1.71,336134,0
2013-12-12,1.7,1.78,1.68,1.69,434890,0
2013-12-13,1.68,1.72,1.65,1.66,562342,0
2013-12-16,1.65,1.76,1.65,1.76,825247,0
2013-12-17,1.77,1.82,1.72,1.81,637480,0
2013-12-18,1.81,1.9,1.75,1.9,783879,0
2013-12-19,1.9,1.9,1.76,1.77,805738,0
2013-12-20,1.78,1.88,1.77,1.79,1375290,0
2013-12-23,1.77,1.86,1.77,1.8,529421,0
2013-12-24,1.78,1.9,1.78,1.88,386667,0
2013-12-26,1.9,1.9,1.8,1.83,435797,0
2013-12-27,1.83,1.99,1.83,1.95,1050435,0
2013-12-30,1.98,2.08,1.97,2.04,1094449,0
2013-12-31,2.04,2.05,1.98,2,585891,0
2014-01-02,2,2.02,1.86,1.88,707140,0
2014-01-03,1.88,1.95,1.87,1.92,327018,0
2014-01-06,1.92,1.94,1.87,1.9,371497,0
2014-01-07,1.9,1.95,1.87,1.89,307132,0
2014-01-08,1.9,1.94,1.86,1.86,301007,0
2014-01-09,1.86,1.9,1.8,1.81,575287,0
2014-01-10,1.83,1.86,1.8,1.84,411789,0
2014-01-13,1.85,1.86,1.78,1.79,495349,0
2014-01-14,1.8,1.83,1.76,1.79,486907,0
2014-01-15,1.79,1.82,1.77,1.82,539538,0
2014-01-16,1.81,1.9,1.81,1.88,819626,0
2014-01-17,1.89,1.92,1.85,1.88,741932,0
2014-01-21,1.92,2.01,1.91,1.97,1612892,0
2014-01-22,2,2.02,1.94,1.98,784606,0
2014-01-23,1.98,2.02,1.93,1.95,423863,0
2014-01-24,1.95,1.96,1.79,1.82,1027352,0
2014-01-27,1.84,1.85,1.74,1.74,942108,0
2014-01-28,1.74,1.78,1.73,1.75,919073,0
2014-01-29,1.77,1.82,1.75,1.78,896761,0
2014-01-30,1.85,1.87,1.75,1.77,891621,0
2014-01-31,1.75,1.77,1.73,1.73,539743,0
2014-02-03,1.74,1.77,1.65,1.66,973999,0
2014-02-04,1.68,1.72,1.66,1.67,460791,0
2014-02-05,1.68,1.73,1.61,1.64,883269,0
2014-02-06,1.67,1.7,1.64,1.65,698976,0
2014-02-07,1.72,1.83,1.65,1.67,735154,0
2014-02-10,1.69,1.69,1.62,1.65,578956,0
2014-02-11,1.64,1.67,1.62,1.63,710673,0
2014-02-12,1.63,1.68,1.62,1.66,784986,0
2014-02-13,1.65,1.7,1.63,1.65,519049,0
2014-02-14,1.7,1.7,1.65,1.65,495511,0
2014-02-18,1.69,1.77,1.67,1.72,807663,0
2014-02-19,1.73,1.75,1.66,1.66,644381,0
2014-02-20,1.68,1.73,1.65,1.67,589476,0
2014-02-21,1.68,1.69,1.64,1.66,937391,0
2014-02-24,1.68,1.72,1.61,1.64,959973,0
2014-02-25,1.66,1.8,1.64,1.79,1694066,0
2014-02-26,1.85,1.87,1.73,1.75,1301778,0
2014-02-27,1.8,1.86,1.75,1.77,946371,0
2014-02-28,1.78,1.86,1.78,1.82,866514,0
2014-03-03,1.81,1.98,1.81,1.82,1885276,0
2014-03-04,1.85,2.02,1.85,1.99,2453734,0
2014-03-05,2.02,2.02,1.87,1.94,1233273,0
2014-03-06,1.96,1.99,1.87,1.88,851604,0
2014-03-07,1.91,1.91,1.83,1.85,750688,0
2014-03-10,1.87,1.89,1.8,1.82,781440,0
2014-03-11,1.84,1.85,1.77,1.78,1130958,0
2014-03-12,1.79,1.82,1.71,1.74,1151374,0
2014-03-13,1.77,1.77,1.66,1.66,1601694,0
2014-03-14,1.67,1.75,1.67,1.72,1337845,0
2014-03-17,1.73,1.75,1.68,1.69,1207207,0
2014-03-18,1.69,1.73,1.67,1.69,1061672,0
2014-03-19,1.69,1.71,1.61,1.62,1456719,0
2014-03-20,1.62,1.69,1.62,1.65,1029748,0
2014-03-21,1.65,1.71,1.51,1.55,3888540,0
2014-03-24,1.59,1.6,1.49,1.49,1704189,0
2014-03-25,1.52,1.55,1.48,1.49,871818,0
2014-03-26,1.52,1.52,1.37,1.38,1908500,0
2014-03-27,1.38,1.44,1.3,1.34,1443998,0
2014-03-28,1.36,1.43,1.33,1.33,947107,0
2014-03-31,1.34,1.39,1.32,1.32,1038735,0
2014-04-01,1.35,1.41,1.34,1.37,1981663,0
2014-04-02,1.38,1.44,1.34,1.35,2050416,0
2014-04-03,1.36,1.39,1.27,1.28,1506604,0
2014-04-04,1.31,1.35,1.25,1.25,1627352,0
2014-04-07,1.28,1.32,1.22,1.23,1491818,0
2014-04-08,1.25,1.26,1,1.03,4951206,0
2014-04-09,1.02,1.22,1,1.2,5158094,0
2014-04-10,1.2,1.22,1.1,1.1,2136796,0
2014-04-11,1.13,1.17,1.07,1.08,1764920,0
2014-04-14,1.1,1.14,1.07,1.08,2007846,0
2014-04-15,1.12,1.13,1.06,1.08,1477544,0
2014-04-16,1.1,1.11,1.04,1.05,1645610,0
2014-04-17,1.07,1.07,1.01,1.04,2243834,0
2014-04-21,1.09,1.17,1.05,1.12,1929951,0
2014-04-22,1.15,1.15,1.1,1.15,1483726,0
2014-04-23,1.15,1.17,1.1,1.1,1517150,0
2014-04-24,1.12,1.15,1.08,1.1,960607,0
2014-04-25,1.12,1.15,1.09,1.09,1473815,0
2014-04-28,1.13,1.13,1.05,1.06,1824328,0
2014-04-29,1.09,1.1,1.05,1.05,1234229,0
2014-04-30,1.12,1.13,1.05,1.07,1164852,0
2014-05-01,1.08,1.08,1.04,1.04,1283694,0
2014-05-02,1.07,1.08,1.03,1.05,922845,0
2014-05-05,1.06,1.06,1.02,1.02,874849,0
2014-05-06,1.03,1.04,1,1,2330268,0
2014-05-07,1,1.01,0.94,0.99,1823143,0
2014-05-08,1,1,0.97,0.98,658322,0
2014-05-09,1,1,0.95,0.99,952939,0
2014-05-12,1.01,1.09,1,1.09,1029082,0
2014-05-13,1.1,1.42,1.1,1.32,3960515,0
2014-05-14,1.4,1.54,1.32,1.53,5882004,0
2014-05-15,1.54,1.55,1.35,1.5,2992324,0
2014-05-16,1.51,1.61,1.45,1.61,3167888,0
2014-05-19,1.6,1.69,1.55,1.69,3572527,0
2014-05-20,1.72,1.73,1.55,1.64,2527117,0
2014-05-21,1.65,1.69,1.45,1.54,1847224,0
2014-05-22,1.58,1.63,1.47,1.62,1412010,0
2014-05-23,1.62,1.66,1.58,1.64,1152948,0
2014-05-27,1.69,1.82,1.66,1.82,3088391,0
2014-05-28,1.85,1.92,1.79,1.91,2611078,0
2014-05-29,1.92,1.92,1.65,1.8,2447657,0
2014-05-30,1.86,1.9,1.61,1.75,3822149,0
2014-06-02,1.72,1.75,1.6,1.63,2401512,0
2014-06-03,1.6,1.64,1.53,1.56,1795594,0
2014-06-04,1.61,1.75,1.57,1.75,2103368,0
2014-06-05,1.81,1.84,1.65,1.68,1652517,0
2014-06-06,1.74,1.74,1.65,1.73,765542,0
2014-06-09,1.73,1.76,1.65,1.76,1066296,0
2014-06-10,1.76,1.76,1.68,1.74,1385500,0
2014-06-11,1.72,1.73,1.67,1.67,554993,0
2014-06-12,1.67,1.73,1.65,1.7,567500,0
2014-06-13,1.68,1.73,1.67,1.73,904695,0
2014-06-16,1.7,1.75,1.66,1.67,1110784,0
2014-06-17,1.66,1.75,1.66,1.75,974734,0
2014-06-18,1.79,1.8,1.71,1.76,642324,0
2014-06-19,1.74,1.78,1.72,1.76,521992,0
2014-06-20,1.75,1.79,1.66,1.79,2523757,0
2014-06-23,1.78,1.79,1.7,1.75,599342,0
2014-06-24,1.71,1.78,1.7,1.74,797630,0
2014-06-25,1.72,1.75,1.71,1.75,536710,0
2014-06-26,1.74,1.74,1.7,1.71,326847,0
2014-06-27,1.69,1.71,1.42,1.65,8522841,0
2014-06-30,1.59,1.63,1.5,1.56,1100357,0
2014-07-01,1.58,1.69,1.57,1.67,1122026,0
2014-07-02,1.75,1.75,1.65,1.65,1089500,0
2014-07-03,1.63,1.68,1.6,1.62,366767,0
2014-07-07,1.6,1.62,1.55,1.59,651740,0
2014-07-08,1.56,1.59,1.51,1.54,803382,0
2014-07-09,1.53,1.58,1.52,1.55,639153,0
2014-07-10,1.51,1.54,1.5,1.53,544766,0
2014-07-11,1.57,1.57,1.5,1.53,638249,0
2014-07-14,1.52,1.55,1.51,1.55,526432,0
2014-07-15,1.55,1.55,1.52,1.53,466792,0
2014-07-16,1.54,1.54,1.5,1.5,457610,0
2014-07-17,1.5,1.54,1.5,1.51,434335,0
2014-07-18,1.53,1.54,1.52,1.54,311726,0
2014-07-21,1.54,1.58,1.5,1.56,578165,0
2014-07-22,1.58,1.65,1.57,1.61,692078,0
2014-07-23,1.64,1.65,1.59,1.61,490468,0
2014-07-24,1.65,1.65,1.6,1.6,399772,0
2014-07-25,1.6,1.69,1.6,1.69,817862,0
2014-07-28,1.68,1.74,1.63,1.74,843524,0
2014-07-29,1.72,1.75,1.7,1.74,493419,0
2014-07-30,1.75,1.75,1.67,1.71,453422,0
2014-07-31,1.7,1.77,1.6,1.77,1520059,0
2014-08-01,1.75,1.75,1.6,1.62,1411902,0
2014-08-04,1.64,1.66,1.5,1.58,769686,0
2014-08-05,1.55,1.55,1.51,1.54,467383,0
2014-08-06,1.51,1.56,1.51,1.54,305055,0
2014-08-07,1.55,1.59,1.54,1.59,376590,0
2014-08-08,1.56,1.62,1.54,1.6,329615,0
2014-08-11,1.59,1.64,1.59,1.63,273548,0
2014-08-12,1.61,1.64,1.59,1.64,320582,0
2014-08-13,1.64,1.64,1.6,1.64,206448,0
2014-08-14,1.62,1.68,1.6,1.66,650824,0
2014-08-15,1.67,1.68,1.62,1.64,294720,0
2014-08-18,1.65,1.7,1.63,1.7,955653,0
2014-08-19,1.7,1.7,1.63,1.63,326493,0
2014-08-20,1.61,1.64,1.61,1.62,209457,0
2014-08-21,1.61,1.62,1.58,1.58,328625,0
2014-08-22,1.59,1.6,1.5,1.53,541726,0
2014-08-25,1.54,1.58,1.54,1.54,283929,0
2014-08-26,1.55,1.56,1.51,1.51,415590,0
2014-08-27,1.5,1.56,1.47,1.47,797648,0
2014-08-28,1.47,1.49,1.31,1.35,1543110,0
2014-08-29,1.31,1.35,1.23,1.3,2286868,0
2014-09-02,1.26,1.41,1.26,1.35,1042712,0
2014-09-03,1.35,1.38,1.29,1.32,648700,0
2014-09-04,1.35,1.37,1.32,1.37,462395,0
2014-09-05,1.36,1.38,1.33,1.34,544063,0
2014-09-08,1.31,1.38,1.3,1.36,427301,0
2014-09-09,1.36,1.38,1.32,1.33,365317,0
2014-09-10,1.35,1.37,1.34,1.36,211532,0
2014-09-11,1.36,1.36,1.34,1.36,291551,0
2014-09-12,1.36,1.44,1.35,1.42,600694,0
2014-09-15,1.44,1.44,1.37,1.39,345660,0
2014-09-16,1.36,1.44,1.35,1.38,449182,0
2014-09-17,1.4,1.43,1.4,1.4,267143,0
2014-09-18,1.4,1.41,1.38,1.38,243349,0
2014-09-19,1.38,1.4,1.29,1.29,666213,0
2014-09-22,1.32,1.41,1.3,1.4,671817,0
2014-09-23,1.4,1.41,1.35,1.41,365643,0
2014-09-24,1.4,1.41,1.29,1.32,741384,0
2014-09-25,1.35,1.35,1.25,1.29,811110,0
2014-09-26,1.33,1.33,1.26,1.28,319217,0
2014-09-29,1.28,1.29,1.25,1.29,403009,0
2014-09-30,1.26,1.29,1.17,1.25,925807,0
2014-10-01,1.22,1.24,1.17,1.2,708142,0
2014-10-02,1.19,1.19,1.11,1.14,500486,0
2014-10-03,1.12,1.19,1.12,1.17,503287,0
2014-10-06,1.18,1.2,1.14,1.16,188114,0
2014-10-07,1.15,1.17,1.12,1.17,300644,0
2014-10-08,1.15,1.2,1.1,1.12,508321,0
2014-10-09,1.14,1.15,1.1,1.1,324128,0
2014-10-10,1.1,1.11,1.07,1.07,522889,0
2014-10-13,1.07,1.08,1.07,1.08,283937,0
2014-10-14,1.08,1.09,1.05,1.06,292487,0
2014-10-15,1.05,1.08,1.02,1.07,580834,0
2014-10-16,1.06,1.2,1.06,1.2,612735,0
2014-10-17,1.21,1.29,1.18,1.18,505919,0
2014-10-20,1.18,1.23,1.18,1.21,252326,0
2014-10-21,1.2,1.25,1.17,1.17,264377,0
2014-10-22,1.14,1.16,1.06,1.07,482442,0
2014-10-23,1.08,1.19,1.08,1.18,340836,0
2014-10-24,1.17,1.18,1.09,1.11,491581,0
2014-10-27,1.08,1.09,1.06,1.09,191410,0
2014-10-28,1.08,1.2,1.07,1.2,561717,0
2014-10-29,1.19,1.25,1.14,1.15,417834,0
2014-10-30,1.14,1.18,1.11,1.17,313865,0
2014-10-31,1.17,1.18,1.13,1.15,356541,0
2014-11-03,1.12,1.15,1.11,1.11,378629,0
2014-11-04,1.11,1.13,1.08,1.09,378493,0
2014-11-05,1.11,1.41,1.11,1.36,3506014,0
2014-11-06,1.46,1.52,1.35,1.47,3343841,0
2014-11-07,1.52,1.72,1.45,1.72,3456643,0
2014-11-10,1.87,2,1.79,1.9,7086845,0
2014-11-11,1.88,1.91,1.76,1.8,2577014,0
2014-11-12,1.84,1.87,1.66,1.68,2548872,0
2014-11-13,1.69,1.76,1.54,1.57,1920755,0
2014-11-14,1.65,1.81,1.56,1.81,2187271,0
2014-11-17,1.87,1.95,1.81,1.9,2000761,0
2014-11-18,1.99,2,1.83,1.9,1846343,0
2014-11-19,1.9,1.96,1.86,1.87,1229567,0
2014-11-20,1.86,1.94,1.82,1.94,1331792,0
2014-11-21,1.94,1.94,1.88,1.9,529351,0
2014-11-24,1.92,1.93,1.75,1.75,982618,0
2014-11-25,1.75,1.84,1.73,1.81,619872,0
2014-11-26,1.8,1.9,1.8,1.87,627822,0
2014-11-28,1.84,1.84,1.73,1.74,616849,0
2014-12-01,1.71,1.72,1.68,1.69,1009032,0
2014-12-02,1.68,1.78,1.68,1.71,645332,0
2014-12-03,1.7,1.82,1.7,1.81,1065223,0
2014-12-04,1.82,1.82,1.71,1.72,919558,0
2014-12-05,1.72,1.77,1.7,1.75,546856,0
2014-12-08,1.75,1.79,1.7,1.71,660421,0
2014-12-09,1.7,1.8,1.7,1.76,630187,0
2014-12-10,1.77,1.79,1.7,1.72,453365,0
2014-12-11,1.71,1.75,1.68,1.7,472269,0
2014-12-12,1.71,1.81,1.67,1.76,1100651,0
2014-12-15,1.79,1.79,1.55,1.61,1800422,0
2014-12-16,1.61,1.72,1.56,1.72,742172,0
2014-12-17,1.7,1.78,1.68,1.78,774981,0
2014-12-18,1.8,1.82,1.73,1.77,604936,0
2014-12-19,1.77,1.77,1.66,1.68,1297010,0
2014-12-22,1.68,1.74,1.65,1.66,421629,0
2014-12-23,1.7,1.7,1.65,1.67,244393,0
2014-12-24,1.68,1.73,1.67,1.71,174650,0
2014-12-26,1.71,1.76,1.67,1.67,379637,0
2014-12-29,1.66,1.69,1.65,1.68,434665,0
2014-12-30,1.7,1.73,1.65,1.69,508843,0
2014-12-31,1.72,1.75,1.7,1.75,693878,0
2015-01-02,1.77,1.77,1.72,1.77,398738,0
2015-01-05,1.78,1.78,1.63,1.67,701560,0
2015-01-06,1.58,1.6,1.42,1.59,1784246,0
2015-01-07,1.57,1.6,1.48,1.5,586735,0
2015-01-08,1.5,1.5,1.45,1.47,468256,0
2015-01-09,1.47,1.54,1.47,1.5,366056,0
2015-01-12,1.5,1.51,1.49,1.49,226498,0
2015-01-13,1.5,1.52,1.3,1.31,889151,0
2015-01-14,1.3,1.3,1.13,1.19,2412253,0
2015-01-15,1.18,1.27,1.15,1.25,678914,0
2015-01-16,1.25,1.26,1.18,1.2,764211,0
2015-01-20,1.19,1.2,1.15,1.17,725967,0
2015-01-21,1.17,1.2,1.11,1.11,1482058,0
2015-01-22,1.1,1.2,1.1,1.2,933692,0
2015-01-23,1.19,1.19,1.13,1.13,765912,0
2015-01-26,1.17,1.37,1.14,1.37,1384434,0
2015-01-27,1.38,1.45,1.23,1.44,2017585,0
2015-01-28,1.49,1.49,1.26,1.27,1184600,0
2015-01-29,1.31,1.34,1.27,1.34,482606,0
2015-01-30,1.34,1.34,1.27,1.27,440986,0
2015-02-02,1.29,1.33,1.27,1.3,397833,0
2015-02-03,1.31,1.35,1.29,1.31,393050,0
2015-02-04,1.3,1.34,1.29,1.29,226592,0
2015-02-05,1.31,1.4,1.29,1.4,686866,0
2015-02-06,1.42,1.59,1.41,1.44,778847,0
2015-02-09,1.44,1.48,1.33,1.42,729144,0
2015-02-10,1.4,1.4,1.29,1.31,711171,0
2015-02-11,1.3,1.32,1.27,1.3,250742,0
2015-02-12,1.31,1.39,1.29,1.39,726833,0
2015-02-13,1.4,1.43,1.36,1.36,335331,0
2015-02-17,1.35,1.51,1.35,1.48,1104965,0
2015-02-18,1.49,1.5,1.42,1.44,701613,0
2015-02-19,1.44,1.49,1.4,1.47,242284,0
2015-02-20,1.47,1.48,1.45,1.48,169350,0
2015-02-23,1.5,1.54,1.46,1.52,717943,0
2015-02-24,1.52,1.53,1.46,1.52,279701,0
2015-02-25,1.51,1.55,1.5,1.53,343576,0
2015-02-26,1.54,1.54,1.41,1.43,557215,0
2015-02-27,1.43,1.46,1.4,1.45,448572,0
2015-03-02,1.45,1.45,1.36,1.36,435200,0
2015-03-03,1.37,1.38,1.26,1.3,1117900,0
2015-03-04,1.3,1.5,1.3,1.46,1215400,0
2015-03-05,1.5,1.52,1.4,1.5,1287000,0
2015-03-06,1.51,1.58,1.5,1.54,1190100,0
2015-03-09,1.56,1.58,1.52,1.58,744300,0
2015-03-10,1.58,1.59,1.55,1.55,532000,0
2015-03-11,1.57,1.61,1.53,1.58,838000,0
2015-03-12,1.57,1.57,1.37,1.38,1278100,0
2015-03-13,1.39,1.44,1.37,1.41,655800,0
2015-03-16,1.43,1.45,1.39,1.45,359800,0
2015-03-17,1.45,1.45,1.38,1.44,710200,0
2015-03-18,1.44,1.44,1.41,1.44,224200,0
2015-03-19,1.43,1.46,1.42,1.46,256800,0
2015-03-20,1.46,1.51,1.45,1.47,387900,0
2015-03-23,1.47,1.54,1.46,1.54,439200,0
2015-03-24,1.54,1.54,1.48,1.5,263300,0
2015-03-25,1.5,1.53,1.48,1.5,345500,0
2015-03-26,1.51,1.53,1.47,1.47,212000,0
2015-03-27,1.46,1.49,1.44,1.47,156600,0
2015-03-30,1.5,1.55,1.48,1.53,500600,0
2015-03-31,1.51,1.52,1.48,1.5,331483,0
2015-04-01,1.5,1.56,1.42,1.49,1162100,0
2015-04-02,1.5,1.56,1.49,1.51,202800,0
2015-04-06,1.5,1.54,1.47,1.5,348100,0
2015-04-07,1.48,1.5,1.46,1.48,229493,0
2015-04-08,1.47,1.49,1.43,1.44,397300,0
2015-04-09,1.45,1.46,1.41,1.43,352636,0
2015-04-10,1.43,1.45,1.42,1.43,344400,0
2015-04-13,1.42,1.45,1.41,1.43,292800,0
2015-04-14,1.45,1.46,1.41,1.44,319800,0
2015-04-15,1.43,1.5,1.43,1.49,522381,0
2015-04-16,1.48,1.51,1.45,1.48,259586,0
2015-04-17,1.47,1.58,1.46,1.57,858500,0
2015-04-20,1.65,1.9,1.65,1.86,4282418,0
2015-04-21,1.83,1.89,1.73,1.83,1578101,0
2015-04-22,1.85,2.12,1.81,2.12,3574706,0
2015-04-23,2.2,2.41,2.13,2.4,6096200,0
2015-04-24,2.52,2.68,2.29,2.31,6417054,0
2015-04-27,2.4,2.6,2.32,2.6,3131200,0
2015-04-28,2.63,2.88,2.5,2.7,4814587,0
2015-04-29,2.72,2.75,2.5,2.58,2851500,0
2015-04-30,2.59,2.62,2.17,2.6,4020600,0
2015-05-01,2.55,2.63,2.36,2.48,1951100,0
2015-05-04,2.48,2.54,2.38,2.49,1272100,0
2015-05-05,2.49,2.54,2.44,2.49,1148700,0
2015-05-06,2.48,2.49,2.3,2.35,1312705,0
2015-05-07,2.31,2.46,2.18,2.42,1951226,0
2015-05-08,2.41,2.48,2.31,2.48,1253800,0
2015-05-11,2.47,2.5,2.32,2.4,1683900,0
2015-05-12,2.35,2.54,2.33,2.46,1734460,0
2015-05-13,2.5,2.71,2.46,2.7,2456414,0
2015-05-14,2.72,2.93,2.7,2.82,3415800,0
2015-05-15,2.84,2.85,2.7,2.73,1801801,0
2015-05-18,2.77,2.79,2.61,2.66,1507016,0
2015-05-19,2.62,2.71,2.56,2.62,1422302,0
2015-05-20,2.6,2.7,2.59,2.66,1133525,0
2015-05-21,2.64,2.74,2.59,2.66,1333000,0
2015-05-22,2.7,2.73,2.6,2.7,769000,0
2015-05-26,2.69,2.7,2.59,2.61,844281,0
2015-05-27,2.61,2.71,2.61,2.7,1077600,0
2015-05-28,2.8,2.95,2.72,2.9,3299866,0
2015-05-29,2.95,2.99,2.9,2.99,2311700,0
2015-06-01,2.97,3,2.8,2.92,1892167,0
2015-06-02,2.95,2.98,2.86,2.97,1136618,0
2015-06-03,2.97,3,2.88,2.9,1040400,0
2015-06-04,2.89,2.93,2.82,2.88,977300,0
2015-06-05,2.87,2.94,2.82,2.9,727200,0
2015-06-08,2.93,2.93,2.77,2.8,1211000,0
2015-06-09,2.82,2.91,2.66,2.67,2189231,0
2015-06-10,2.67,2.82,2.62,2.79,1313153,0
2015-06-11,2.83,2.9,2.79,2.85,1130015,0
2015-06-12,2.86,2.9,2.81,2.89,824000,0
2015-06-15,2.88,2.88,2.73,2.79,1662900,0
2015-06-16,2.75,2.83,2.61,2.75,1648200,0
2015-06-17,2.7,2.7,2.52,2.6,1729800,0
2015-06-18,2.57,2.61,2.42,2.42,2620600,0
2015-06-19,2.19,2.19,1.5,1.8,17343500,0
2015-06-22,2.06,2.39,1.95,2.02,6282300,0
2015-06-23,2.03,2.06,1.83,1.86,4098265,0
2015-06-24,1.86,1.89,1.61,1.68,3873000,0
2015-06-25,1.68,1.71,1.55,1.6,3549000,0
2015-06-26,1.62,1.69,1.55,1.64,10886700,0
2015-06-29,1.67,1.69,1.47,1.54,3615300,0
2015-06-30,1.55,1.61,1.54,1.59,1341430,0
2015-07-01,1.62,1.69,1.45,1.48,1910100,0
2015-07-02,1.46,1.48,1.4,1.41,2168000,0
2015-07-06,1.37,1.38,1.23,1.25,3961700,0
2015-07-07,1.25,1.3,1.21,1.28,2156600,0
2015-07-08,1.26,1.28,1.13,1.18,2554200,0
2015-07-09,1.26,1.29,1.18,1.29,1797400,0
2015-07-10,1.29,1.35,1.25,1.3,2155800,0
2015-07-13,1.34,1.35,1.3,1.33,973900,0
2015-07-14,1.35,1.49,1.33,1.48,1212117,0
2015-07-15,1.59,1.6,1.46,1.47,2844600,0
2015-07-16,1.46,1.47,1.4,1.4,657000,0
2015-07-17,1.42,1.42,1.35,1.36,707400,0
2015-07-20,1.37,1.37,1.26,1.26,1164900,0
2015-07-21,1.26,1.41,1.26,1.4,1107400,0
2015-07-22,1.4,1.48,1.37,1.46,1159200,0
2015-07-23,1.46,1.48,1.45,1.46,696000,0
2015-07-24,1.46,1.46,1.34,1.35,795000,0
2015-07-27,1.37,1.4,1.31,1.31,849900,0
2015-07-28,1.3,1.34,1.25,1.32,1298900,0
2015-07-29,1.3,1.34,1.3,1.34,468500,0
2015-07-30,1.35,1.4,1.35,1.35,555700,0
2015-07-31,1.35,1.36,1.34,1.34,1072200,0
2015-08-03,1.32,1.34,1.25,1.25,842214,0
2015-08-04,1.25,1.28,1.25,1.26,409100,0
2015-08-05,1.26,1.28,1.25,1.25,292200,0
2015-08-06,1.26,1.33,1.25,1.32,684104,0
2015-08-07,1.32,1.36,1.31,1.32,574500,0
2015-08-10,1.34,1.38,1.28,1.38,702200,0
2015-08-11,1.37,1.41,1.31,1.33,780351,0
2015-08-12,1.3,1.32,1.27,1.32,784600,0
2015-08-13,1.31,1.32,1.25,1.25,995200,0
2015-08-14,1.25,1.27,1.25,1.26,492800,0
2015-08-17,1.26,1.26,1.25,1.26,494300,0
2015-08-18,1.25,1.26,1.22,1.25,565200,0
2015-08-19,1.24,1.24,1.15,1.17,1186200,0
2015-08-20,1.17,1.17,1.15,1.16,576100,0
2015-08-21,1.15,1.17,1.14,1.17,766300,0
2015-08-24,1.12,1.12,0.95,1.03,2916525,0
2015-08-25,1.07,1.07,1.03,1.04,922300,0
2015-08-26,1.04,1.04,0.9,0.95,2533300,0
2015-08-27,0.99,1.07,0.96,1.07,1157000,0
2015-08-28,1.07,1.18,1.07,1.15,1191500,0
2015-08-31,1.15,1.24,1.15,1.24,912600,0
2015-09-01,1.23,1.25,1.14,1.16,918000,0
2015-09-02,1.19,1.19,1.11,1.17,681500,0
2015-09-03,1.17,1.22,1.15,1.18,412600,0
2015-09-04,1.16,1.16,1.12,1.13,330700,0
2015-09-08,1.16,1.23,1.13,1.23,782200,0
2015-09-09,1.26,1.26,1.19,1.2,499900,0
2015-09-10,1.21,1.21,1.13,1.16,446186,0
2015-09-11,1.14,1.17,1.1,1.13,531000,0
2015-09-14,1.11,1.15,1.06,1.07,509900,0
2015-09-15,1.1,1.15,1.06,1.13,490600,0
2015-09-16,1.13,1.19,1.11,1.17,502800,0
2015-09-17,1.16,1.2,1.15,1.2,372612,0
2015-09-18,1.15,1.19,1.08,1.09,807900,0
2015-09-21,1.1,1.12,1.09,1.12,477800,0
2015-09-22,1.1,1.12,1.08,1.1,473400,0
2015-09-23,1.09,1.12,1.07,1.07,540782,0
2015-09-24,1.08,1.11,1.08,1.09,448583,0
2015-09-25,1.11,1.11,1.06,1.06,562900,0
2015-09-28,1.08,1.1,1.01,1.01,946120,0
2015-09-29,1.02,1.06,1,1.01,1000500,0
2015-09-30,1,1.03,0.98,1,1040700,0
2015-10-01,1.01,1.02,1,1,466700,0
2015-10-02,0.99,1.12,0.98,1.12,604400,0
2015-10-05,1.12,1.16,1.07,1.12,618819,0
2015-10-06,1.11,1.17,1.1,1.17,744700,0
2015-10-07,1.19,1.22,1.13,1.22,1204455,0
2015-10-08,1.22,1.24,1.19,1.23,527800,0
2015-10-09,1.22,1.24,1.2,1.22,369300,0
2015-10-12,1.23,1.23,1.12,1.15,478293,0
2015-10-13,1.14,1.19,1.12,1.14,473000,0
2015-10-14,1.15,1.2,1.15,1.15,641400,0
2015-10-15,1.16,1.2,1.15,1.18,615000,0
2015-10-16,1.18,1.2,1.15,1.2,681900,0
2015-10-19,1.18,1.2,1.12,1.12,713049,0
2015-10-20,1.11,1.12,1.08,1.11,673300,0
2015-10-21,1.12,1.14,1.05,1.08,808200,0
2015-10-22,1.11,1.11,1.07,1.09,544200,0
2015-10-23,1.1,1.12,1.09,1.12,488200,0
2015-10-26,1.1,1.11,1.09,1.11,268900,0
2015-10-27,1.09,1.1,1.07,1.08,418500,0
2015-10-28,1.08,1.17,1.08,1.14,924200,0
2015-10-29,1.14,1.16,1.08,1.1,564300,0
2015-10-30,1.11,1.12,1.06,1.12,443900,0
2015-11-02,1.09,1.12,1.09,1.11,493202,0
2015-11-03,1.09,1.13,1.08,1.11,686191,0
2015-11-04,1.11,1.13,1.09,1.12,446684,0
2015-11-05,1.11,1.12,1.09,1.11,289900,0
2015-11-06,1.09,1.1,1.06,1.1,418000,0
2015-11-09,1.1,1.13,1.07,1.08,339974,0
2015-11-10,1.08,1.13,1.08,1.1,525000,0
2015-11-11,1.1,1.12,1.06,1.07,514400,0
2015-11-12,1.07,1.09,1.06,1.06,387300,0
2015-11-13,1.06,1.07,1.06,1.06,333700,0
2015-11-16,1.05,1.15,1.04,1.05,626600,0
2015-11-17,1.05,1.06,1.03,1.06,382500,0
2015-11-18,1.05,1.1,1.05,1.08,618500,0
2015-11-19,1.1,1.14,1.09,1.13,562700,0
2015-11-20,1.14,1.15,1.04,1.06,879300,0
2015-11-23,1.07,1.08,1,1.02,992400,0
2015-11-24,1.05,1.06,1.01,1.03,410000,0
2015-11-25,1.03,1.05,1.01,1.03,706800,0
2015-11-27,1.02,1.04,1.01,1.04,270500,0
2015-11-30,1.03,1.09,1.02,1.08,521300,0
2015-12-01,1.08,1.12,1.07,1.12,753611,0
2015-12-02,1.11,1.12,1.04,1.06,451901,0
2015-12-03,1.06,1.11,1.06,1.08,337428,0
2015-12-04,1.09,1.11,1.06,1.06,381400,0
2015-12-07,1.06,1.07,1.02,1.03,387100,0
2015-12-08,1.02,1.04,1.01,1.03,467897,0
2015-12-09,1.03,1.09,1.02,1.07,484300,0
2015-12-10,1.07,1.12,1.07,1.11,847200,0
2015-12-11,1.07,1.1,1.03,1.04,592800,0
2015-12-14,1.05,1.08,1.03,1.03,612583,0
2015-12-15,1.04,1.06,1.01,1.02,1230400,0
2015-12-16,1.02,1.05,1,1.02,1129000,0
2015-12-17,1.01,1.06,0.98,0.98,1275300,0
2015-12-18,1,1.02,0.99,0.99,937600,0
2015-12-21,0.99,1.03,0.98,0.99,690800,0
2015-12-22,0.98,1.02,0.98,1.01,720861,0
2015-12-23,1.01,1.03,1,1.02,817200,0
2015-12-24,1,1.02,0.97,0.9999,448866,0
2015-12-28,0.9901,1.03,0.9901,1.02,584377,0
2015-12-29,1.02,1.04,1.01,1.02,428476,0
2015-12-30,1,1.04,1,1.01,629431,0
2015-12-31,1.01,1.09,1.01,1.06,1426026,0
2016-01-04,1.08,1.15,1.06,1.11,1351799,0
2016-01-05,1.12,1.14,1.03,1.08,829083,0
2016-01-06,1.07,1.1,1.03,1.08,529826,0
2016-01-07,1.05,1.0595,1.01,1.01,802828,0
2016-01-08,1.01,1.05,1,1,615771,0
2016-01-11,1.01,1.06,1.01,1.01,990815,0
2016-01-12,1.01,1.03,0.98,0.98,1081306,0
2016-01-13,0.9818,1,0.91,0.9101,938175,0
2016-01-14,0.92,0.9499,0.68,0.7999,1453759,0
2016-01-15,0.8,0.8,0.68,0.7224,1209632,0
2016-01-19,0.7,0.72,0.7,0.7,642200,0
2016-01-20,0.7,0.72,0.65,0.6866,1223412,0
2016-01-21,0.68,0.8,0.6612,0.7795,706318,0
2016-01-22,0.8,0.8636,0.8,0.82,596752,0
2016-01-25,0.82,0.86,0.82,0.83,335813,0
2016-01-26,0.84,0.87,0.83,0.8401,285174,0
2016-01-27,0.87,0.88,0.84,0.8715,355957,0
2016-01-28,0.85,0.9455,0.844,0.9079,419351,0
2016-01-29,0.9299,0.96,0.91,0.9556,403665,0
2016-02-01,0.96,0.9945,0.95,0.98,319921,0
2016-02-02,0.9799,0.9995,0.9,0.93,410640,0
2016-02-03,0.93,0.95,0.87,0.9094,443851,0
2016-02-04,0.9,0.93,0.8627,0.915,453990,0
2016-02-05,0.9011,0.97,0.865,0.865,404874,0
2016-02-08,0.86,0.8899,0.81,0.82,458944,0
2016-02-09,0.8,0.85,0.8,0.8257,275588,0
2016-02-10,0.8499,0.9,0.83,0.8599,516906,0
2016-02-11,0.865,0.89,0.7735,0.8177,463751,0
2016-02-12,0.8228,0.9,0.7901,0.8831,468053,0
2016-02-16,0.8,0.93,0.8,0.9001,844328,0
2016-02-17,0.9001,0.96,0.9,0.93,425650,0
2016-02-18,0.96,0.97,0.9,0.91,522133,0
2016-02-19,0.92,0.94,0.9,0.9,440700,0
2016-02-22,0.9,0.95,0.9,0.9208,382522,0
2016-02-23,0.915,0.93,0.85,0.8757,423796,0
2016-02-24,0.8899,0.8991,0.831,0.899,351396,0
2016-02-25,0.9,0.91,0.831,0.8599,454925,0
2016-02-26,0.88,0.9,0.86,0.89,363525,0
2016-02-29,0.9,0.9396,0.84,0.8611,683972,0
2016-03-01,0.86,0.911,0.85,0.9012,457813,0
2016-03-02,0.89,0.93,0.89,0.9147,386419,0
2016-03-03,0.902,0.9197,0.85,0.8701,522957,0
2016-03-04,0.8712,0.96,0.8712,0.92,798331,0
2016-03-07,0.92,0.92,0.8401,0.8591,1874242,0
2016-03-08,0.86,0.86,0.8118,0.822,1218829,0
2016-03-09,0.8119,0.8218,0.783,0.7999,1248420,0
2016-03-10,0.784,0.815,0.78,0.8055,727772,0
2016-03-11,0.829,0.829,0.775,0.79,650912,0
2016-03-14,0.79,0.8,0.74,0.79,1112214,0
2016-03-15,0.79,0.79,0.74,0.7426,960831,0
2016-03-16,0.745,0.7892,0.7301,0.7609,773240,0
2016-03-17,0.78,0.8201,0.7506,0.8093,1708884,0
2016-03-18,0.83,0.85,0.8,0.84,786513,0
2016-03-21,0.83,0.8599,0.8006,0.81,546796,0
2016-03-22,0.8,0.8208,0.76,0.77,665641,0
2016-03-23,0.78,0.79,0.75,0.75,537211,0
2016-03-24,0.746,0.7701,0.7301,0.7313,723575,0
2016-03-28,0.74,0.76,0.721,0.7306,558704,0
2016-03-29,0.7539,0.7567,0.7206,0.7473,702825,0
2016-03-30,0.75,0.7799,0.75,0.7599,785556,0
2016-03-31,0.8,0.81,0.74,0.748,1715830,0
2016-04-01,0.75,0.78,0.74,0.7724,636992,0
2016-04-04,0.77,0.78,0.73,0.73,569211,0
2016-04-05,0.73,0.7389,0.7,0.7009,968242,0
2016-04-06,0.7199,0.737,0.7,0.72,433489,0
2016-04-07,0.72,0.75,0.7099,0.71,419245,0
2016-04-08,0.7101,0.7295,0.7101,0.7158,477699,0
2016-04-11,0.71,0.73,0.7028,0.7133,861617,0
2016-04-12,0.715,0.74,0.7,0.7255,856943,0
2016-04-13,0.725,0.8028,0.72,0.7676,1303836,0
2016-04-14,0.79,0.7948,0.73,0.75,733644,0
2016-04-15,0.75,0.77,0.7413,0.7549,503450,0
2016-04-18,0.7525,0.8,0.7525,0.79,666991,0
2016-04-19,0.8,0.8451,0.79,0.795,939832,0
2016-04-20,0.8275,0.8275,0.77,0.78,700126,0
2016-04-21,0.79,0.8298,0.77,0.799,518280,0
2016-04-22,0.7901,0.84,0.7818,0.8057,965659,0
2016-04-25,0.83,0.8399,0.7801,0.8157,674715,0
2016-04-26,0.8285,0.829,0.7902,0.8,332061,0
2016-04-27,0.8,0.8558,0.8,0.85,752657,0
2016-04-28,0.85,0.8501,0.8042,0.8058,637394,0
2016-04-29,0.81,0.85,0.8,0.8108,715321,0
2016-05-02,0.81,0.8385,0.8001,0.8289,317356,0
2016-05-03,0.84,0.84,0.8,0.8,355434,0
2016-05-04,0.78,0.81,0.76,0.761,678547,0
2016-05-05,0.79,0.8185,0.77,0.7814,355560,0
2016-05-06,0.76,0.79,0.76,0.7805,325234,0
2016-05-09,0.783,0.783,0.75,0.7501,406099,0
2016-05-10,0.75,0.78,0.73,0.7697,449915,0
2016-05-11,0.751,0.79,0.751,0.7896,318351,0
2016-05-12,0.8,0.8,0.75,0.7607,425858,0
2016-05-13,0.77,0.7732,0.74,0.7495,288220,0
2016-05-16,0.75,0.7927,0.75,0.7899,287536,0
2016-05-17,0.79,0.7905,0.752,0.7521,308506,0
2016-05-18,0.78,0.78,0.736,0.74,585711,0
2016-05-19,0.74,0.74,0.715,0.7231,926497,0
2016-05-20,0.7,0.7398,0.6911,0.72,1485550,0
2016-05-23,0.71,0.75,0.7,0.746,460558,0
2016-05-24,0.75,0.76,0.725,0.73,482789,0
2016-05-25,0.71,0.79,0.71,0.78,666409,0
2016-05-26,0.761,0.78,0.745,0.7599,351936,0
2016-05-27,0.78,0.7899,0.7534,0.7679,503831,0
2016-05-31,0.8094,0.8094,0.75,0.78,502946,0
2016-06-01,0.775,0.79,0.7594,0.7899,233707,0
2016-06-02,0.79,0.8594,0.78,0.8139,1651458,0
2016-06-03,0.8394,0.945,0.8301,0.925,2550660,0
2016-06-06,1,1.14,0.969,1.12,4983662,0
2016-06-07,1.18,1.4699,1.03,1.08,8566364,0
2016-06-08,1.11,1.18,0.99,0.99,3500080,0
2016-06-09,1.01,1.08,0.926,1,2058766,0
2016-06-10,1,1.02,0.98,1,1195594,0
2016-06-13,1,1.09,1,1.06,1287810,0
2016-06-14,1.07,1.1,1,1.01,1182605,0
2016-06-15,1,1.04,1,1.02,877380,0
2016-06-16,1,1.01,0.94,0.9512,1158377,0
2016-06-17,0.96,1.01,0.9518,0.9886,1216435,0
2016-06-20,0.995,1.02,0.995,1.01,676625,0
2016-06-21,1,1.0088,0.9449,0.9855,791553,0
2016-06-22,0.965,0.979,0.925,0.931,558876,0
2016-06-23,0.92,0.978,0.92,0.9604,572730,0
2016-06-24,0.92,0.92,0.85,0.86,10217007,0
2016-06-27,0.85,0.85,0.81,0.85,1289315,0
2016-06-28,0.87,0.8791,0.81,0.82,917894,0
2016-06-29,0.85,0.95,0.83,0.85,1228956,0
2016-06-30,0.88,0.93,0.87,0.8778,527991,0
2016-07-01,0.91,0.964,0.9,0.9426,915035,0
2016-07-05,0.9699,0.9699,0.9021,0.9101,603634,0
2016-07-06,0.92,0.9497,0.911,0.911,349006,0
2016-07-07,0.92,0.96,0.92,0.9275,420643,0
2016-07-08,0.93,0.9398,0.9201,0.9201,328627,0
2016-07-11,0.92,0.938,0.91,0.9209,574189,0
2016-07-12,0.93,0.98,0.92,0.9755,1200931,0
2016-07-13,0.98,0.98,0.95,0.9518,614713,0
2016-07-14,0.96,0.969,0.94,0.9502,278238,0
2016-07-15,0.945,0.97,0.9301,0.9381,480247,0
2016-07-18,0.9501,0.9572,0.9313,0.95,570381,0
2016-07-19,0.95,0.95,0.9218,0.9219,387301,0
2016-07-20,0.9199,0.9398,0.901,0.9142,420185,0
2016-07-21,0.939,0.958,0.92,0.9288,333324,0
2016-07-22,0.9251,0.948,0.925,0.9334,168054,0
2016-07-25,0.9249,0.9296,0.9,0.9,566961,0
2016-07-26,0.9101,0.933,0.9,0.9296,284372,0
2016-07-27,0.925,0.945,0.9201,0.9336,410666,0
2016-07-28,0.935,0.9368,0.93,0.9325,353249,0
2016-07-29,0.9499,0.9625,0.94,0.9601,749135,0
2016-08-01,0.9745,1.11,0.96,1.04,2321634,0
2016-08-02,1.03,1.04,0.9027,0.9301,1327770,0
2016-08-03,0.9501,0.9989,0.9376,0.9764,331820,0
2016-08-04,0.9998,1,0.9667,0.9925,442418,0
2016-08-05,0.9901,1,0.981,0.9872,370310,0
2016-08-08,0.9899,1.08,0.9879,1.03,1222632,0
2016-08-09,1.03,1.06,1.01,1.03,848346,0
2016-08-10,1.04,1.07,1.04,1.06,1001702,0
2016-08-11,1.08,1.23,1.06,1.2,3265111,0
2016-08-12,1.23,1.24,1.1,1.12,1757120,0
2016-08-15,1.11,1.13,1.07,1.07,925817,0
2016-08-16,1.07,1.12,1.05,1.12,896739,0
2016-08-17,1.12,1.1428,1.08,1.09,541651,0
2016-08-18,1.1,1.129,1.01,1.08,726302,0
2016-08-19,1.08,1.08,1.06,1.07,367898,0
2016-08-22,1.09,1.09,1.04,1.04,377203,0
2016-08-23,1.07,1.0701,1.02,1.05,426230,0
2016-08-24,1.05,1.14,1.01,1.06,1582455,0
2016-08-25,1.07,1.07,1.02,1.02,344713,0
2016-08-26,1.04,1.04,1.01,1.01,361607,0
2016-08-29,1.01,1.03,1,1.01,400708,0
2016-08-30,1.01,1.07,1.01,1.04,434683,0
2016-08-31,1.03,1.05,1,1.01,279999,0
2016-09-01,1.01,1.03,1.01,1.02,256683,0
2016-09-02,1.01,1.06,1,1.04,311416,0
2016-09-06,1.06,1.11,1.05,1.07,873960,0
2016-09-07,1.15,1.17,1.08,1.1,1541060,0
2016-09-08,1.15,1.15,1.12,1.14,1070176,0
2016-09-09,1.15,1.16,1.06,1.06,999320,0
2016-09-12,1.06,1.08,1.05,1.06,541964,0
2016-09-13,1.07,1.08,1.05,1.05,448696,0
2016-09-14,1.07,1.09,1.03,1.03,547442,0
2016-09-15,1.06,1.06,1.03,1.03,311783,0
2016-09-16,1.03,1.04,1,1.03,968025,0
2016-09-19,1.03,1.05,1.03,1.04,344023,0
2016-09-20,1.03,1.07,1.03,1.07,617218,0
2016-09-21,1.04,1.08,1.04,1.06,449811,0
2016-09-22,1.08,1.09,1.05,1.08,581109,0
2016-09-23,1.05,1.08,1.03,1.04,483385,0
2016-09-26,1.04,1.06,1.04,1.04,238661,0
2016-09-27,1.03,1.04,1,1.01,521943,0
2016-09-28,1.01,1.05,1.01,1.01,449704,0
2016-09-29,1.02,1.03,1,1.02,800241,0
2016-09-30,1,1.02,0.985,0.9871,673637,0
2016-10-03,0.98,0.99,0.9302,0.9596,733560,0
2016-10-04,0.9799,0.98,0.91,0.91,780287,0
2016-10-05,0.91,0.94,0.91,0.9369,305508,0
2016-10-06,0.9299,0.9299,0.91,0.911,239576,0
2016-10-07,0.9,0.93,0.9,0.92,399042,0
2016-10-10,0.93,0.97,0.91,0.96,332095,0
2016-10-11,0.96,0.96,0.93,0.9361,247510,0
2016-10-12,0.93,0.95,0.92,0.9492,227957,0
2016-10-13,0.9217,0.9499,0.91,0.9318,359492,0
2016-10-14,0.9201,0.9375,0.9001,0.9001,272632,0
2016-10-17,0.92,0.92,0.9001,0.9094,308827,0
2016-10-18,0.905,0.9169,0.86,0.89,673837,0
2016-10-19,0.91,0.94,0.8713,0.9301,334708,0
2016-10-20,0.93,0.9393,0.91,0.925,171166,0
2016-10-21,0.91,0.92,0.9,0.9001,162141,0
2016-10-24,0.89,0.93,0.88,0.9101,280439,0
2016-10-25,0.8829,0.9449,0.8829,0.8951,488640,0
2016-10-26,0.8951,0.92,0.86,0.8602,322485,0
2016-10-27,0.868,0.91,0.8608,0.864,291420,0
2016-10-28,0.864,0.9,0.862,0.8642,287894,0
2016-10-31,0.88,0.91,0.8622,0.8979,306904,0
2016-11-01,0.8901,0.905,0.864,0.8799,274666,0
2016-11-02,0.8979,0.8979,0.8501,0.8535,361581,0
2016-11-03,0.85,0.87,0.85,0.8601,418292,0
2016-11-04,0.87,0.88,0.8651,0.8724,167563,0
2016-11-07,0.8621,0.9077,0.8621,0.8806,315347,0
2016-11-08,0.8701,0.9073,0.8701,0.8851,236010,0
2016-11-09,0.8801,0.92,0.87,0.905,368716,0
2016-11-10,0.9001,0.98,0.9,0.9799,701246,0
2016-11-11,1,1,0.9009,0.9312,542167,0
2016-11-14,0.9301,0.97,0.91,0.92,299166,0
2016-11-15,0.9103,0.94,0.9102,0.9201,181398,0
2016-11-16,0.91,0.93,0.91,0.9201,274162,0
2016-11-17,0.9066,0.955,0.9,0.9175,461876,0
2016-11-18,0.9101,0.938,0.9,0.918,383557,0
2016-11-21,0.91,0.934,0.9,0.9174,411375,0
2016-11-22,0.9299,0.94,0.81,0.87,663123,0
2016-11-23,0.8699,0.8702,0.8383,0.8667,756496,0
2016-11-25,0.871,0.8847,0.86,0.8615,94328,0
2016-11-28,0.89,0.89,0.8501,0.8553,444908,0
2016-11-29,0.8895,0.8895,0.82,0.821,755877,0
2016-11-30,0.85,0.884,0.845,0.8786,472419,0
2016-12-01,0.8899,0.89,0.845,0.8866,581534,0
2016-12-02,0.8689,0.894,0.8618,0.8894,441692,0
2016-12-05,0.88,0.9,0.87,0.8909,324259,0
2016-12-06,0.872,0.916,0.871,0.9104,349540,0
2016-12-07,0.92,1.02,0.9151,1.01,2212323,0
2016-12-08,1.04,1.04,0.95,0.96,880042,0
2016-12-09,0.98,1.07,0.9651,1.07,2053604,0
2016-12-12,1.08,1.15,1.08,1.1,2221563,0
2016-12-13,1.12,1.18,0.95,1,3976392,0
2016-12-14,1.06,1.06,0.95,0.9511,1191479,0
2016-12-15,1,1.05,0.99,1.02,996444,0
2016-12-16,1.05,1.09,1.01,1.09,1332792,0
2016-12-19,1.08,1.1,0.99,0.99,975596,0
2016-12-20,0.99,1.03,0.95,0.95,909395,0
2016-12-21,0.9601,0.98578,0.94,0.9451,636326,0
2016-12-22,0.9451,1.08,0.94,0.99,1937502,0
2016-12-23,1.03,1.07,1,1.02,1807595,0
2016-12-27,1.05,1.09,1.03,1.08,1796123,0
2016-12-28,1.1,1.15,1.08,1.09,2297754,0
2016-12-29,1.08,1.1399,1.08,1.09,1019117,0
2016-12-30,1.1,1.14,1.08,1.12,1282221,0
2017-01-03,1.15,1.3,1.14,1.3,3974333,0
2017-01-04,1.3,1.34,1.2,1.3,3154036,0
2017-01-05,1.34,1.4,1.31,1.39,4026357,0
2017-01-06,1.39,1.39,1.21,1.29,2449904,0
2017-01-09,1.32,1.35,1.26,1.35,1334215,0
2017-01-10,1.35,1.55,1.34,1.48,4361582,0
2017-01-11,1.59,1.75,1.58,1.66,7229923,0
2017-01-12,1.73,1.79,1.52,1.58,5125933,0
2017-01-13,1.55,1.72,1.44,1.68,4232663,0
2017-01-17,1.6,1.7,1.53,1.57,7822478,0
2017-01-18,1.57,1.629,1.44,1.49,4830987,0
2017-01-19,1.51,1.615,1.47,1.56,4365177,0
2017-01-20,1.59,1.62,1.48,1.54,3095413,0
2017-01-23,1.57,1.61,1.5,1.59,3690830,0
2017-01-24,1.63,1.8193,1.61,1.8,7402935,0
2017-01-25,1.77,1.8,1.69,1.74,4046320,0
2017-01-26,1.77,1.78,1.62,1.65,2584565,0
2017-01-27,1.67,1.7,1.56,1.59,2313135,0
2017-01-30,1.6,1.64,1.53,1.57,2012581,0
2017-01-31,1.58,1.62,1.52,1.61,1561526,0
2017-02-01,1.59,1.66,1.54,1.55,1819078,0
2017-02-02,1.55,1.55,1.47,1.51,2739376,0
2017-02-03,1.53,1.61,1.51,1.61,1356943,0
2017-02-06,1.62,1.65,1.47,1.54,2450955,0
2017-02-07,1.54,1.59,1.49,1.58,2106932,0
2017-02-08,1.6,1.66,1.55,1.66,2007307,0
2017-02-09,1.68,1.76,1.67,1.7,2959399,0
2017-02-10,1.76,1.76,1.68,1.73,2104384,0
2017-02-13,1.73,1.76,1.71,1.76,1773078,0
2017-02-14,1.76,1.92,1.75,1.84,4480910,0
2017-02-15,1.86,1.92,1.68,1.73,3113436,0
2017-02-16,1.77,1.77,1.65,1.67,1614506,0
2017-02-17,1.67,1.7,1.6,1.7,1503989,0
2017-02-21,1.71,1.73,1.59,1.62,1851025,0
2017-02-22,1.6,1.69,1.56,1.58,1806706,0
2017-02-23,1.57,1.6,1.5,1.54,2968577,0
2017-02-24,1.53,1.6,1.5,1.6,1667912,0
2017-02-27,1.59,1.62,1.53,1.62,1855132,0
2017-02-28,1.6,1.6011,1.48,1.49,2241338,0
2017-03-01,1.49,1.53,1.45,1.48,2104532,0
2017-03-02,1.49,1.52,1.35,1.4,2769333,0
2017-03-03,1.35,1.4,1.29,1.32,2876550,0
2017-03-06,1.32,1.35,1.28,1.29,1788865,0
2017-03-07,1.29,1.4,1.26,1.29,2386002,0
2017-03-08,1.3,1.4,1.3,1.38,2307009,0
2017-03-09,1.41,1.4399,1.32,1.34,1113615,0
2017-03-10,1.34,1.37,1.31,1.31,844763,0
2017-03-13,1.3,1.36,1.28,1.33,1149778,0
2017-03-14,1.33,1.4,1.32,1.37,1102421,0
2017-03-15,1.41,1.495,1.4,1.46,1725843,0
2017-03-16,1.48,1.55,1.4715,1.54,1588581,0
2017-03-17,1.56,1.56,1.44,1.45,1361881,0
2017-03-20,1.44,1.49,1.44,1.48,651718,0
2017-03-21,1.49,1.49,1.3617,1.38,1015399,0
2017-03-22,1.35,1.37,1.23,1.31,2635863,0
2017-03-23,1.29,1.32,1.28,1.29,620986,0
2017-03-24,1.3,1.35,1.28,1.32,542794,0
2017-03-27,1.32,1.35,1.29,1.35,706441,0
2017-03-28,1.35,1.38,1.34,1.35,711639,0
2017-03-29,1.36,1.44,1.36,1.39,746093,0
2017-03-30,1.39,1.44,1.37,1.43,692318,0
2017-03-31,1.43,1.44,1.41,1.42,548314,0
2017-04-03,1.42,1.42,1.35,1.35,620433,0
2017-04-04,1.35,1.39,1.34,1.38,405530,0
2017-04-05,1.39,1.4,1.36,1.39,592029,0
2017-04-06,1.39,1.45,1.3701,1.45,554153,0
2017-04-07,1.45,1.51,1.42,1.51,1062082,0
2017-04-10,1.52,1.55,1.48,1.48,1454391,0
2017-04-11,1.52,1.6,1.5,1.56,1511586,0
2017-04-12,1.59,1.6,1.45,1.46,2094549,0
2017-04-13,1.47,1.48,1.4,1.44,1491497,0
2017-04-17,1.44,1.475,1.43,1.45,773435,0
2017-04-18,1.45,1.4777,1.4,1.43,821859,0
2017-04-19,1.43,1.44,1.4,1.4,680883,0
2017-04-20,1.4,1.43,1.39,1.41,615701,0
2017-04-21,1.41,1.43,1.4,1.41,428743,0
2017-04-24,1.42,1.47,1.41,1.46,725537,0
2017-04-25,1.46,1.475,1.4,1.41,705847,0
2017-04-26,1.43,1.43,1.35,1.35,975656,0
2017-04-27,1.42,1.43,1.29,1.29,1549839,0
2017-04-28,1.29,1.32,1.24,1.24,1419991,0
2017-05-01,1.23,1.28,1.22,1.24,799936,0
2017-05-02,1.24,1.29,1.23,1.26,612392,0
2017-05-03,1.25,1.29,1.23,1.25,729520,0
2017-05-04,1.25,1.27,1.1,1.11,2828368,0
2017-05-05,1.11,1.2,1.11,1.12,1771882,0
2017-05-08,1.13,1.22,1.13,1.2,1159567,0
2017-05-09,1.22,1.35,1.2,1.35,2397995,0
2017-05-10,1.39,1.42,1.37,1.39,1686614,0
2017-05-11,1.43,1.48,1.42,1.46,2161900,0
2017-05-12,1.49,1.54,1.41,1.54,3254158,0
2017-05-15,1.58,1.58,1.45,1.51,2576038,0
2017-05-16,1.5,1.505,1.43,1.44,1025356,0
2017-05-17,1.43,1.4499,1.38,1.4,1155074,0
2017-05-18,1.41,1.4399,1.35,1.36,1043302,0
2017-05-19,1.41,1.44,1.41,1.44,971420,0
2017-05-22,1.43,1.45,1.41,1.41,440088,0
2017-05-23,1.41,1.42,1.37,1.38,547044,0
2017-05-24,1.37,1.4,1.32,1.34,981772,0
2017-05-25,1.34,1.35,1.29,1.3,1270995,0
2017-05-26,1.3,1.38,1.29,1.34,802815,0
2017-05-30,1.39,1.4,1.36,1.38,490498,0
2017-05-31,1.36,1.39,1.35,1.39,387704,0
2017-06-01,1.38,1.38,1.31,1.31,623773,0
2017-06-02,1.33,1.34,1.31,1.32,497759,0
2017-06-05,1.32,1.34,1.27,1.27,677284,0
2017-06-06,1.3,1.32,1.28,1.29,797204,0
2017-06-07,1.3,1.5,1.3,1.49,2358059,0
2017-06-08,1.5,1.52,1.45,1.51,1862511,0
2017-06-09,1.52,1.55,1.44,1.46,1130608,0
2017-06-12,1.46,1.53,1.41,1.42,979036,0
2017-06-13,1.41,1.47,1.4,1.45,685213,0
2017-06-14,1.44,1.455,1.39,1.39,767844,0
2017-06-15,1.38,1.43,1.35,1.36,723512,0
2017-06-16,1.36,1.38,1.32,1.32,543013,0
2017-06-19,1.34,1.4,1.34,1.36,916232,0
2017-06-20,1.4,1.4,1.34,1.35,609111,0
2017-06-21,1.34,1.38,1.32,1.37,752046,0
2017-06-22,1.38,1.41,1.35,1.4,1151125,0
2017-06-23,1.4,1.71,1.4,1.62,14328437,0
2017-06-26,1.58,1.6,1.47,1.55,2011577,0
2017-06-27,1.53,1.545,1.49,1.53,1324434,0
2017-06-28,1.51,1.55,1.47,1.52,1493805,0
2017-06-29,1.5,1.62,1.5,1.58,2743123,0
2017-06-30,1.57,1.62,1.54,1.59,1922224,0
2017-07-03,1.59,1.69,1.57,1.64,1388303,0
2017-07-05,1.64,1.65,1.56,1.58,1595019,0
2017-07-06,1.6,1.61,1.51,1.58,1515604,0
2017-07-07,1.59,1.62,1.52,1.61,1186724,0
2017-07-10,1.62,1.75,1.615,1.7,4412674,0
2017-07-11,1.7,1.72,1.62,1.69,1268666,0
2017-07-12,1.7,1.73,1.65,1.66,762479,0
2017-07-13,1.65,1.67,1.61,1.64,701332,0
2017-07-14,1.65,1.69,1.64,1.69,753097,0
2017-07-17,1.7,1.75,1.69,1.75,2045602,0
2017-07-18,1.75,1.75,1.64,1.71,1721623,0
2017-07-19,1.7,1.75,1.69,1.75,1239115,0
2017-07-20,1.76,1.77,1.68,1.73,961756,0
2017-07-21,1.75,1.76,1.65,1.69,1029838,0
2017-07-24,1.7,1.71,1.66,1.68,822005,0
2017-07-25,1.7,1.74,1.68,1.69,1102593,0
2017-07-26,1.71,1.74,1.68,1.69,1087927,0
2017-07-27,1.7,1.71,1.65,1.66,1025702,0
2017-07-28,1.65,1.66,1.6,1.61,1027049,0
2017-07-31,1.61,1.68,1.6,1.6,927324,0
2017-08-01,1.61,1.64,1.55,1.59,1385761,0
2017-08-02,1.56,1.61,1.5,1.53,1456636,0
2017-08-03,1.54,1.54,1.46,1.48,1444803,0
2017-08-04,1.45,1.48,1.44,1.46,1272938,0
2017-08-07,1.46,1.47,1.4,1.41,1087273,0
2017-08-08,1.4,1.44,1.4,1.42,1205212,0
2017-08-09,1.42,1.4773,1.36,1.37,1235212,0
2017-08-10,1.35,1.37,1.27,1.32,2228892,0
2017-08-11,1.32,1.34,1.3,1.32,1148222,0
2017-08-14,1.32,1.4,1.3,1.36,1524190,0
2017-08-15,1.38,1.42,1.37,1.4,1581763,0
2017-08-16,1.38,1.41,1.36,1.39,778126,0
2017-08-17,1.4,1.41,1.31,1.33,1131240,0
2017-08-18,1.31,1.36,1.31,1.33,1025968,0
2017-08-21,1.32,1.35,1.3,1.3,760085,0
2017-08-22,1.29,1.301,1.27,1.28,1268096,0
2017-08-23,1.27,1.31,1.26,1.3,925929,0
2017-08-24,1.28,1.36,1.28,1.36,767984,0
2017-08-25,1.37,1.38,1.3,1.31,669304,0
2017-08-28,1.31,1.34,1.31,1.31,525916,0
2017-08-29,1.31,1.34,1.28,1.34,942593,0
2017-08-30,1.32,1.34,1.3,1.3,543935,0
2017-08-31,1.31,1.34,1.3,1.32,683338,0
2017-09-01,1.33,1.34,1.3,1.34,542763,0
2017-09-05,1.34,1.34,1.29,1.29,759019,0
2017-09-06,1.31,1.34,1.3,1.31,519587,0
2017-09-07,1.32,1.34,1.29,1.33,819185,0
2017-09-08,1.34,1.35,1.3,1.3,540856,0
2017-09-11,1.3,1.34,1.3,1.32,602321,0
2017-09-12,1.32,1.39,1.32,1.39,1017381,0
2017-09-13,1.39,1.3995,1.36,1.38,634461,0
2017-09-14,1.38,1.38,1.34,1.37,590782,0
2017-09-15,1.38,1.47,1.33,1.35,796543,0
2017-09-18,1.33,1.38,1.33,1.37,546698,0
2017-09-19,1.36,1.37,1.34,1.37,408234,0
2017-09-20,1.35,1.39,1.35,1.36,599547,0
2017-09-21,1.35,1.37,1.33,1.33,443737,0
2017-09-22,1.36,1.36,1.32,1.35,482103,0
2017-09-25,1.36,1.36,1.35,1.36,443916,0
2017-09-26,1.37,1.395,1.35,1.39,494211,0
2017-09-27,1.4,1.41,1.38,1.4,741305,0
2017-09-28,1.4,1.4,1.35,1.39,455205,0
2017-09-29,1.38,1.39,1.34,1.38,355330,0
2017-10-02,1.39,1.39,1.35,1.38,375200,0
2017-10-03,1.38,1.38,1.32,1.32,760660,0
2017-10-04,1.31,1.33,1.29,1.3,851659,0
2017-10-05,1.3,1.3,1.27,1.28,665893,0
2017-10-06,1.28,1.28,1.27,1.28,461643,0
2017-10-09,1.25,1.26,1.22,1.22,800623,0
2017-10-10,1.24,1.26,1.23,1.25,570086,0
2017-10-11,1.25,1.26,1.08,1.2,2036629,0
2017-10-12,1.21,1.21,1.18,1.19,560035,0
2017-10-13,1.17,1.23,1.17,1.2,686777,0
2017-10-16,1.2,1.21,1.15,1.19,673552,0
2017-10-17,1.17,1.2,1.1595,1.17,493952,0
2017-10-18,1.17,1.22,1.12,1.17,1113815,0
2017-10-19,1.18,1.23,1.17,1.18,744306,0
2017-10-20,1.21,1.22,1.18,1.2,646151,0
2017-10-23,1.19,1.24,1.17,1.18,541898,0
2017-10-24,1.18,1.21,1.17,1.17,323321,0
2017-10-25,1.23,1.23,1.12,1.18,965515,0
2017-10-26,1.19,1.2,1.13,1.14,809849,0
2017-10-27,1.14,1.18,1.06,1.16,1348415,0
2017-10-30,1.16,1.18,1.11,1.11,764242,0
2017-10-31,1.1,1.12,1.05,1.06,1311246,0
2017-11-01,1.02,1.1,0.96,1.09,3951847,0
2017-11-02,1.09,1.14,1.04,1.07,1170830,0
2017-11-03,1.07,1.08,1.05,1.05,676337,0
2017-11-06,1.05,1.11,1.04,1.11,729788,0
2017-11-07,1.15,1.15,1.07,1.07,802811,0
2017-11-08,1.07,1.11,1.05,1.1,693917,0
2017-11-09,1.32,1.35,1.2,1.3,4894457,0
2017-11-10,1.37,1.65,1.36,1.42,6300705,0
