Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.46,4.65,4.38,4.49,307000,0
2005-02-28,4.53,4.53,3.7,4.17,442800,0
2005-03-01,4.24,4.3,3.9,4.17,271000,0
2005-03-02,4.1,4.1,3.75,3.88,293600,0
2005-03-03,3.83,3.85,3.4,3.7,428600,0
2005-03-04,3.7,3.8,3.56,3.65,120900,0
2005-03-07,3.61,3.87,3.46,3.79,64800,0
2005-03-08,3.77,3.8,3.65,3.79,80500,0
2005-03-09,3.7,4.05,3.69,4.05,174200,0
2005-03-10,4.05,4.15,3.9,4.08,170600,0
2005-03-11,4.08,4.12,3.9,3.93,66500,0
2005-03-14,3.93,3.99,3.72,3.88,60800,0
2005-03-15,3.9,3.91,3.7,3.85,79900,0
2005-03-16,3.76,3.89,3.67,3.72,52500,0
2005-03-17,3.73,3.73,3.37,3.51,169500,0
2005-03-18,3.5,3.71,3.3,3.6,209300,0
2005-03-21,3.42,3.58,3.39,3.45,157400,0
2005-03-22,3.5,3.63,3.47,3.58,159200,0
2005-03-23,3.53,3.58,3.45,3.58,48300,0
2005-03-24,3.5,3.85,3.5,3.73,86000,0
2005-03-28,3.7,3.8,3.68,3.74,105700,0
2005-03-29,3.84,3.84,3.58,3.65,173900,0
2005-03-30,3.6,3.74,3.53,3.74,76600,0
2005-03-31,3.79,4,3.75,3.96,188600,0
2005-04-01,4.04,4.09,3.8,4,209300,0
2005-04-04,4,4.09,3.98,4.04,122900,0
2005-04-05,4,4.15,3.9,4.08,65100,0
2005-04-06,4.14,4.14,3.87,3.92,68000,0
2005-04-07,3.86,3.98,3.85,3.98,49400,0
2005-04-08,4.04,4.04,3.8,3.97,39300,0
2005-04-11,3.97,3.98,3.75,3.89,56200,0
2005-04-12,3.91,3.91,3.7,3.84,36100,0
2005-04-13,3.8,3.89,3.7,3.82,43000,0
2005-04-14,3.89,3.89,3.7,3.74,46100,0
2005-04-15,3.7,3.74,3.52,3.6,73600,0
2005-04-18,3.64,3.64,3.3,3.4,84800,0
2005-04-19,3.5,3.57,3.4,3.51,63700,0
2005-04-20,3.6,3.6,3.23,3.25,85400,0
2005-04-21,3.35,3.55,3.3,3.54,96200,0
2005-04-22,3.5,3.68,3.39,3.68,64500,0
2005-04-25,3.64,3.64,3.5,3.54,19600,0
2005-04-26,3.53,3.65,3.36,3.55,99000,0
2005-04-27,3.53,3.53,3.4,3.4,42600,0
2005-04-28,3.5,3.5,3.3,3.38,24000,0
2005-04-29,3.38,3.4,3.31,3.4,22100,0
2005-05-02,3.45,3.56,3.4,3.43,63900,0
2005-05-03,3.5,3.5,3.32,3.34,114000,0
2005-05-04,3.33,3.36,3.25,3.29,55600,0
2005-05-05,3.29,3.32,3.17,3.25,71700,0
2005-05-06,3.3,3.4,3.25,3.3,44700,0
2005-05-09,3.3,3.3,3.17,3.24,28400,0
2005-05-10,3.15,3.15,2.99,3.12,173900,0
2005-05-11,3.15,3.25,3.1,3.25,55600,0
2005-05-12,3.25,3.25,3.11,3.16,42300,0
2005-05-13,3.2,3.24,3.13,3.16,35900,0
2005-05-16,3.15,3.3,3.1,3.2,62500,0
2005-05-17,3.18,3.2,3.11,3.19,20800,0
2005-05-18,3.13,3.2,3.05,3.05,59200,0
2005-05-19,3,3.05,2.88,2.97,113100,0
2005-05-20,2.9,3.05,2.85,3,119100,0
2005-05-23,2.95,3,2.89,2.9,30200,0
2005-05-24,2.86,2.89,2.75,2.89,188600,0
2005-05-25,2.89,2.99,2.8,2.98,50000,0
2005-05-26,2.95,3.14,2.92,3,126700,0
2005-05-27,3.05,3.15,2.97,3,39500,0
2005-05-31,3.05,3.07,2.95,3,26700,0
2005-06-01,3,3,2.8,2.82,29900,0
2005-06-02,2.78,2.89,2.6,2.89,57300,0
2005-06-03,2.95,2.99,2.9,2.92,26100,0
2005-06-06,2.9,2.93,2.75,2.82,16900,0
2005-06-07,2.83,2.83,2.71,2.8,70300,0
2005-06-08,2.7,2.83,2.7,2.82,40000,0
2005-06-09,2.8,2.9,2.73,2.81,29600,0
2005-06-10,2.76,2.95,2.76,2.94,57100,0
2005-06-13,2.9,3.13,2.87,3.04,50700,0
2005-06-14,3,3.05,2.97,3.03,27500,0
2005-06-15,2.95,3.19,2.94,3.04,125100,0
2005-06-16,3.1,3.2,3,3.04,104700,0
2005-06-17,3.1,3.18,3,3.14,154800,0
2005-06-20,3.11,3.27,3.11,3.26,71600,0
2005-06-21,3.24,3.25,3.08,3.14,59000,0
2005-06-22,3.15,3.19,3.11,3.17,31900,0
2005-06-23,3.01,3.14,2.85,2.99,180600,0
2005-06-24,2.99,3.11,2.94,3.07,25100,0
2005-06-27,3.06,3.25,3.05,3.08,173700,0
2005-06-28,3.11,3.15,3,3.05,49700,0
2005-06-29,3.06,3.24,2.79,3.24,266800,0
2005-06-30,3.22,3.22,3.07,3.19,54400,0
2005-07-01,3.25,3.4,3.17,3.4,107600,0
2005-07-05,3.44,3.48,3.2,3.36,94400,0
2005-07-06,3.4,3.4,3.19,3.24,49500,0
2005-07-07,3.21,3.26,3.07,3.26,44200,0
2005-07-08,3.21,3.25,3.1,3.1,59500,0
2005-07-11,3.11,3.15,3.01,3.08,73600,0
2005-07-12,3.08,3.18,3.08,3.17,51100,0
2005-07-13,3.2,3.38,3.16,3.33,96300,0
2005-07-14,3.33,3.36,3.2,3.3,62900,0
2005-07-15,3.25,3.3,3.21,3.3,18600,0
2005-07-18,3.3,3.4,3.25,3.34,67800,0
2005-07-19,3.34,3.39,3.25,3.34,44300,0
2005-07-20,3.3,3.35,3.28,3.35,25700,0
2005-07-21,3.4,3.4,3.26,3.3,23300,0
2005-07-22,3.28,3.3,3.15,3.25,25700,0
2005-07-25,3.34,3.45,3.3,3.45,209600,0
2005-07-26,3.44,3.46,3.35,3.38,33000,0
2005-07-27,3.4,3.41,3.18,3.26,164200,0
2005-07-28,3.3,3.3,3.04,3.15,128900,0
2005-07-29,3.11,3.29,3.01,3.2,145500,0
2005-08-01,3.2,3.26,3.15,3.15,45700,0
2005-08-02,3.19,3.4,3.12,3.39,85500,0
2005-08-03,3.29,3.37,3.25,3.37,45800,0
2005-08-04,3.47,3.55,3.24,3.45,138400,0
2005-08-05,3.4,3.4,3.23,3.31,47200,0
2005-08-08,3.11,3.4,3.11,3.35,91900,0
2005-08-09,3.4,3.69,3.33,3.51,145400,0
2005-08-10,3.6,3.68,3.2,3.35,103200,0
2005-08-11,3.4,3.4,3.29,3.3,38800,0
2005-08-12,3.37,3.37,3.22,3.25,28500,0
2005-08-15,3.26,3.3,3.23,3.25,40000,0
2005-08-16,3.25,3.33,3.05,3.16,69100,0
2005-08-17,3.16,3.25,3.16,3.25,14500,0
2005-08-18,3.25,3.25,3.05,3.18,28500,0
2005-08-19,3.18,3.25,3,3.25,76900,0
2005-08-22,3.18,3.29,3.14,3.25,53100,0
2005-08-23,3.34,3.36,3.22,3.36,60700,0
2005-08-24,3.32,3.9,3.32,3.58,748000,0
2005-08-25,3.65,3.71,3.5,3.55,146900,0
2005-08-26,3.6,3.75,3.45,3.75,128900,0
2005-08-29,3.7,3.9,3.66,3.7,96900,0
2005-08-30,3.8,3.91,3.7,3.87,147900,0
2005-08-31,3.95,4,3.86,3.9,257700,0
2005-09-01,3.91,4.19,3.88,4.19,318000,0
2005-09-02,4.22,4.29,3.94,3.99,397500,0
2005-09-06,4.1,4.44,4.05,4.16,366300,0
2005-09-07,4.06,4.21,4.05,4.1,181500,0
2005-09-08,4.2,4.32,4.11,4.15,87300,0
2005-09-09,4.24,4.44,4.16,4.34,287700,0
2005-09-12,4.4,4.49,4.21,4.22,270200,0
2005-09-13,4.2,4.35,4.19,4.28,186900,0
2005-09-14,4.29,4.29,3.9,4.08,199600,0
2005-09-15,4.06,4.25,4.06,4.11,119500,0
2005-09-16,4.15,4.15,3.96,4.04,125700,0
2005-09-19,4,4.29,4,4.24,178600,0
2005-09-20,4.27,4.34,4.12,4.2,138700,0
2005-09-21,4.3,4.43,4.25,4.28,215700,0
2005-09-22,4.38,4.39,4.25,4.27,107000,0
2005-09-23,4.37,4.38,4.21,4.35,95500,0
2005-09-26,4.4,4.7,4.32,4.54,498400,0
2005-09-27,4.85,4.85,4.6,4.75,423600,0
2005-09-28,4.74,4.75,4.51,4.62,232600,0
2005-09-29,4.69,4.69,3.9,3.93,821900,0
2005-09-30,4.05,4.24,3.97,4.12,272200,0
2005-10-03,4.2,4.2,4.05,4.07,80600,0
2005-10-04,4.15,4.24,3.89,3.95,186700,0
2005-10-05,4.05,4.09,3.7,3.83,160000,0
2005-10-06,3.9,3.9,3.55,3.57,160200,0
2005-10-07,3.6,3.75,3.52,3.55,150200,0
2005-10-10,3.92,3.92,3.46,3.47,75400,0
2005-10-11,3.55,3.55,3.35,3.46,166800,0
2005-10-12,3.45,3.45,3.26,3.32,123100,0
2005-10-13,3.4,3.4,3.26,3.34,57400,0
2005-10-14,3.44,3.65,3.3,3.56,119000,0
2005-10-17,3.55,3.55,3.46,3.51,32100,0
2005-10-18,3.61,3.64,3.4,3.57,59900,0
2005-10-19,3.67,3.67,3.45,3.48,39500,0
2005-10-20,3.4,3.6,3.4,3.45,46200,0
2005-10-21,3.55,3.6,3.42,3.45,29600,0
2005-10-24,3.45,3.45,3.15,3.36,85200,0
2005-10-25,3.32,3.37,3.23,3.37,55000,0
2005-10-26,3.39,3.49,3.3,3.4,56100,0
2005-10-27,3.3,3.45,3.3,3.4,111900,0
2005-10-28,3.58,3.6,3.46,3.57,144600,0
2005-10-31,3.67,3.85,3.61,3.78,113200,0
2005-11-01,3.76,3.84,3.74,3.76,17000,0
2005-11-02,3.76,3.78,3.66,3.71,29700,0
2005-11-03,3.65,3.77,3.65,3.69,31700,0
2005-11-04,3.7,3.73,3.6,3.69,25900,0
2005-11-07,3.59,3.63,3.45,3.48,60400,0
2005-11-08,3.58,3.68,3.45,3.57,55200,0
2005-11-09,3.6,3.9,3.54,3.8,72900,0
2005-11-10,3.85,3.85,3.48,3.6,36100,0
2005-11-11,3.65,3.73,3.61,3.66,51800,0
2005-11-14,4,4.25,3.95,3.96,292000,0
2005-11-15,4.02,4.05,3.96,4.02,65500,0
2005-11-16,4.05,4.05,3.82,3.9,39700,0
2005-11-17,3.9,3.99,3.85,3.85,38300,0
2005-11-18,3.9,3.9,3.71,3.84,61300,0
2005-11-21,3.9,3.9,3.72,3.77,39900,0
2005-11-22,3.84,3.84,3.59,3.65,80900,0
2005-11-23,3.71,3.72,3.6,3.69,73800,0
2005-11-25,3.58,3.7,3.58,3.69,19400,0
2005-11-28,3.65,3.78,3.65,3.69,117700,0
2005-11-29,3.79,3.8,3.67,3.76,68700,0
2005-11-30,3.76,3.9,3.7,3.75,56100,0
2005-12-01,3.8,3.8,3.6,3.6,34800,0
2005-12-02,3.65,3.7,3.55,3.61,13400,0
2005-12-05,3.61,3.68,3.6,3.6,40900,0
2005-12-06,3.65,3.85,3.57,3.57,53500,0
2005-12-07,3.57,3.59,3.46,3.55,46100,0
2005-12-08,3.46,3.6,3.45,3.49,119500,0
2005-12-09,3.48,3.59,3.45,3.57,27400,0
2005-12-12,3.58,3.73,3.5,3.69,63700,0
2005-12-13,3.73,3.75,3.6,3.65,37500,0
2005-12-14,3.69,3.7,3.6,3.66,17400,0
2005-12-15,3.62,3.69,3.61,3.68,39800,0
2005-12-16,3.53,3.63,3.5,3.55,35200,0
2005-12-19,3.6,3.64,3.37,3.63,90300,0
2005-12-20,3.6,3.73,3.52,3.68,60900,0
2005-12-21,3.53,3.6,3.5,3.57,55700,0
2005-12-22,3.6,3.65,3.45,3.62,52400,0
2005-12-23,3.65,3.68,3.54,3.54,45300,0
2005-12-27,3.59,3.68,3.52,3.58,34200,0
2005-12-28,3.72,3.72,3.47,3.59,51200,0
2005-12-29,3.59,3.95,3.55,3.94,324500,0
2005-12-30,3.88,3.9,3.74,3.87,73600,0
2006-01-03,3.84,3.87,3.68,3.87,52400,0
2006-01-04,3.88,3.94,3.75,3.78,63300,0
2006-01-05,3.85,3.85,3.78,3.85,13000,0
2006-01-06,3.84,4.08,3.8,4.04,89800,0
2006-01-09,4.01,4.25,4.01,4.19,95900,0
2006-01-10,4.14,4.19,3.95,4.1,38800,0
2006-01-11,4.19,4.23,3.97,4.09,90800,0
2006-01-12,4.1,4.1,3.95,4.03,52100,0
2006-01-13,3.99,4.16,3.95,4.1,71100,0
2006-01-17,4.18,4.19,4.05,4.11,42300,0
2006-01-18,4.11,4.15,4.06,4.15,23400,0
2006-01-19,4.15,4.21,4.07,4.2,101600,0
2006-01-20,4.15,4.16,4.1,4.1,30800,0
2006-01-23,4.11,4.21,3.95,4.16,98500,0
2006-01-24,4.19,4.34,4.1,4.3,99600,0
2006-01-25,4.2,4.36,4.14,4.21,73500,0
2006-01-26,4.15,4.35,4.1,4.25,103000,0
2006-01-27,4.2,4.25,3.99,4.1,136700,0
2006-01-30,4.15,4.29,4.03,4.28,155700,0
2006-01-31,4.28,4.29,4.14,4.25,108600,0
2006-02-01,4.29,4.3,4.16,4.16,95500,0
2006-02-02,4.15,4.24,4.04,4.21,60400,0
2006-02-03,4.24,4.29,4.06,4.25,105600,0
2006-02-06,4.3,4.3,4.05,4.2,76000,0
2006-02-07,4.24,4.25,4.12,4.21,65800,0
2006-02-08,4.29,4.36,4.15,4.36,55500,0
2006-02-09,4.26,4.4,4.26,4.39,100000,0
2006-02-10,4.3,4.39,4.1,4.15,50200,0
2006-02-13,4.2,4.39,4.13,4.25,64600,0
2006-02-14,4.33,4.33,4.1,4.25,35800,0
2006-02-15,4.17,4.2,4.15,4.15,25200,0
2006-02-16,4.25,4.29,4.1,4.17,61700,0
2006-02-17,4.17,4.23,4.06,4.22,70200,0
2006-02-21,4.2,4.24,4.05,4.15,82200,0
2006-02-22,4.11,4.23,4.05,4.22,82400,0
2006-02-23,4.23,4.23,4.1,4.11,61800,0
2006-02-24,4.13,4.14,4.05,4.1,52700,0
2006-02-27,4.2,4.24,4.11,4.14,117900,0
2006-02-28,4.08,4.19,4.01,4.04,88500,0
2006-03-01,4.14,4.14,3.82,4,77000,0
2006-03-02,4.05,4.08,3.81,4.05,97000,0
2006-03-03,4,4.06,3.89,4.05,66000,0
2006-03-06,4.15,4.15,3.95,3.99,68100,0
2006-03-07,4.04,4.05,3.81,3.82,55700,0
2006-03-08,3.92,3.95,3.6,3.66,86800,0
2006-03-09,3.76,3.85,3.65,3.75,64600,0
2006-03-10,3.85,3.86,3.63,3.86,118100,0
2006-03-13,3.89,4,3.86,4,71400,0
2006-03-14,4,4.02,3.83,3.86,61500,0
2006-03-15,3.96,4.02,3.92,3.97,85900,0
2006-03-16,4,4.04,3.96,4,124700,0
2006-03-17,4.13,4.25,4.06,4.09,648800,0
2006-03-20,4.1,4.18,3.98,3.99,118500,0
2006-03-21,4.07,4.11,4.02,4.03,66500,0
2006-03-22,4.09,4.15,4.01,4.14,57100,0
2006-03-23,4.12,4.15,4.01,4.09,30100,0
2006-03-24,4.03,4.16,4.02,4.14,71400,0
2006-03-27,4.05,4.21,4.04,4.19,122800,0
2006-03-28,4.22,4.29,3.95,4.04,171300,0
2006-03-29,4,4.35,3.95,4.35,354800,0
2006-03-30,4.32,4.48,4.29,4.46,278700,0
2006-03-31,4.36,4.5,4.29,4.49,164300,0
2006-04-03,4.47,4.74,4.47,4.74,208000,0
2006-04-04,4.64,4.74,4.51,4.7,184200,0
2006-04-05,4.79,4.87,4.67,4.83,140100,0
2006-04-06,4.76,4.87,4.62,4.64,86000,0
2006-04-07,4.69,4.8,4.51,4.71,149600,0
2006-04-10,4.79,4.85,4.56,4.6,138100,0
2006-04-11,4.76,4.76,4.3,4.39,134500,0
2006-04-12,4.39,4.58,4.38,4.43,31800,0
2006-04-13,4.55,4.78,4.49,4.75,83200,0
2006-04-17,4.75,4.99,4.75,4.95,308600,0
2006-04-18,5,5.2,5,5.12,380900,0
2006-04-19,5.19,5.4,5.05,5.32,437300,0
2006-04-20,5.39,5.39,5.1,5.23,164000,0
2006-04-21,5.25,5.32,5.15,5.32,146200,0
2006-04-24,5.39,5.61,5.35,5.57,289500,0
2006-04-25,5.7,6.46,5.26,5.43,223600,0
2006-04-26,5.4,5.49,5.11,5.49,183700,0
2006-04-27,5.4,5.55,5.38,5.5,104700,0
2006-04-28,5.59,5.6,5.16,5.27,120900,0
2006-05-01,5.32,5.45,5.28,5.41,131500,0
2006-05-02,5.44,5.86,5.2,5.86,239300,0
2006-05-03,5.9,5.98,5.75,5.97,201900,0
2006-05-04,5.99,6.25,5.65,5.8,162100,0
2006-05-05,5.9,6.09,5.84,5.99,192700,0
2006-05-08,6.05,6.24,5.95,6.24,168300,0
2006-05-09,6.24,6.38,6.1,6.2,161600,0
2006-05-10,6.18,6.2,6.01,6.14,119000,0
2006-05-11,6.1,6.11,5.8,5.8,133400,0
2006-05-12,5.75,5.75,5.05,5.3,214400,0
2006-05-15,5.34,5.34,4.73,5.01,384600,0
2006-05-16,5,5.25,4.8,5.25,158800,0
2006-05-17,5.25,5.25,4.71,4.86,122200,0
2006-05-18,4.93,4.99,4.67,4.68,76200,0
2006-05-19,4.78,4.78,4.46,4.55,103700,0
2006-05-22,4.55,4.55,4.2,4.4,148500,0
2006-05-23,4.31,4.64,4.25,4.58,105300,0
2006-05-24,4.68,4.68,4.25,4.27,107100,0
2006-05-25,4.21,4.8,4.21,4.7,120100,0
2006-05-26,4.69,5.1,4.61,5.05,103400,0
2006-05-30,5.1,5.35,4.95,5.04,123500,0
2006-05-31,5.15,5.2,4.9,5.1,38900,0
2006-06-01,5.19,5.25,5.03,5.19,90000,0
2006-06-02,5.24,5.35,5.06,5.22,84200,0
2006-06-05,5.27,5.5,5.27,5.37,69800,0
2006-06-06,5.37,5.37,4.8,4.91,88800,0
2006-06-07,5,5.05,4.6,4.69,111000,0
2006-06-08,4.73,4.73,4.3,4.38,205600,0
2006-06-09,4.44,4.5,4.18,4.26,180000,0
2006-06-12,4.25,4.29,3.85,3.86,290100,0
2006-06-13,3.94,4.05,3.6,3.92,385100,0
2006-06-14,3.94,3.94,3.28,3.32,408100,0
2006-06-15,3.32,3.63,3.32,3.57,280700,0
2006-06-16,3.57,3.65,3.4,3.42,118500,0
2006-06-19,3.5,3.55,3.07,3.16,191700,0
2006-06-20,3.2,3.28,3.01,3.09,198400,0
2006-06-21,3.11,3.45,2.96,3.39,376100,0
2006-06-22,3.41,3.41,3.05,3.05,183100,0
2006-06-23,3.15,3.37,2.95,3.31,212600,0
2006-06-26,3.35,3.35,3.03,3.14,138200,0
2006-06-27,3.2,3.28,3.01,3.04,185600,0
2006-06-28,3.14,3.2,2.91,3.04,273400,0
2006-06-29,3.01,3.08,2.62,2.62,982700,0
2006-06-30,2.72,2.9,2.7,2.9,183300,0
2006-07-03,2.95,3.1,2.9,3,74100,0
2006-07-05,2.99,3.21,2.92,3.21,187600,0
2006-07-06,3.25,3.3,3,3.1,91700,0
2006-07-07,3.12,3.15,3,3,99700,0
2006-07-10,3.05,3.05,2.82,2.9,201500,0
2006-07-11,2.97,3.05,2.9,2.97,48500,0
2006-07-12,3.05,3.06,2.91,2.95,24800,0
2006-07-13,2.91,2.91,2.75,2.8,68700,0
2006-07-14,2.94,2.94,2.76,2.8,59500,0
2006-07-17,2.9,2.9,2.75,2.76,66300,0
2006-07-18,2.76,2.9,2.5,2.7,171300,0
2006-07-19,2.65,2.9,2.65,2.9,84900,0
2006-07-20,2.86,3.05,2.85,3,68200,0
2006-07-21,2.93,3.05,2.76,3.05,71400,0
2006-07-24,3,3.14,2.91,3.08,72000,0
2006-07-25,3.09,3.09,2.9,3.03,51800,0
2006-07-26,3.08,3.2,3.06,3.19,115000,0
2006-07-27,3.2,3.2,3.07,3.12,23800,0
2006-07-28,3.02,3.45,3,3.04,65300,0
2006-07-31,3.01,3.19,3.01,3.15,25700,0
2006-08-01,3.19,3.19,3.02,3.02,29200,0
2006-08-02,3.05,3.23,3.05,3.2,110000,0
2006-08-03,3.1,3.14,3.04,3.07,34100,0
2006-08-04,3.05,3.19,3.05,3.15,16900,0
2006-08-07,3.12,3.19,3.05,3.19,22100,0
2006-08-08,3.18,3.2,3.07,3.2,33700,0
2006-08-09,3.19,3.2,3.13,3.15,39700,0
2006-08-10,3.13,3.18,3.04,3.05,48700,0
2006-08-11,3.05,3.05,2.96,3,68400,0
2006-08-14,2.95,3.09,2.95,3.01,36600,0
2006-08-15,3,3.09,2.93,3.05,55000,0
2006-08-16,3.05,3.15,3.03,3.1,39800,0
2006-08-17,3.13,3.22,3.1,3.16,62000,0
2006-08-18,3.15,3.17,3.01,3.1,21100,0
2006-08-21,3.1,3.15,3.1,3.15,12600,0
2006-08-22,3.1,3.19,3.03,3.1,30600,0
2006-08-23,3.1,3.17,3.03,3.04,13600,0
2006-08-24,3.04,3.17,3.04,3.14,43600,0
2006-08-25,3.1,3.11,3.05,3.07,12400,0
2006-08-28,3.15,3.15,3.01,3.02,21900,0
2006-08-29,3.07,3.11,3.04,3.04,42400,0
2006-08-30,3.07,3.07,3.04,3.07,27500,0
2006-08-31,3.09,3.2,3.03,3.18,63100,0
2006-09-01,3.11,3.2,3.1,3.19,18600,0
2006-09-05,3.15,3.23,3.11,3.16,61200,0
2006-09-06,3.21,3.23,3.05,3.06,29600,0
2006-09-07,3.05,3.1,3.04,3.05,33900,0
2006-09-08,3.05,3.17,3.05,3.13,26500,0
2006-09-11,3.13,3.15,2.79,2.83,127100,0
2006-09-12,2.88,3,2.85,2.85,79000,0
2006-09-13,2.9,3.14,2.89,3.05,37800,0
2006-09-14,3.1,3.1,2.87,2.95,117100,0
2006-09-15,2.9,2.95,2.9,2.9,86600,0
2006-09-18,2.9,2.92,2.71,2.76,87200,0
2006-09-19,2.76,2.8,2.65,2.65,105100,0
2006-09-20,2.65,2.75,2.6,2.66,107400,0
2006-09-21,2.7,2.7,2.43,2.54,124100,0
2006-09-22,2.6,2.7,2.4,2.7,152100,0
2006-09-25,2.65,2.65,2.45,2.5,184800,0
2006-09-26,2.55,2.85,2.5,2.51,198100,0
2006-09-27,2.5,2.55,2.26,2.39,384800,0
2006-09-28,2.54,2.94,2.19,2.69,985600,0
2006-09-29,2.6,2.75,2.6,2.74,97700,0
2006-10-02,2.8,2.82,2.55,2.61,39800,0
2006-10-03,2.7,2.82,2.65,2.65,107000,0
2006-10-04,2.69,2.7,2.56,2.65,58900,0
2006-10-05,2.65,2.74,2.65,2.73,40600,0
2006-10-06,2.65,2.7,2.55,2.64,64200,0
2006-10-09,2.65,2.74,2.62,2.66,22400,0
2006-10-10,2.7,2.7,2.58,2.64,22700,0
2006-10-11,2.67,2.7,2.55,2.6,27800,0
2006-10-12,2.56,2.6,2.51,2.56,43800,0
2006-10-13,2.56,2.69,2.53,2.63,35900,0
2006-10-16,2.61,2.7,2.6,2.69,61600,0
2006-10-17,2.65,2.69,2.6,2.65,29700,0
2006-10-18,2.62,2.69,2.62,2.69,11800,0
2006-10-19,2.65,2.75,2.65,2.75,92100,0
2006-10-20,2.75,2.83,2.75,2.83,101400,0
2006-10-23,2.8,2.83,2.75,2.75,41000,0
2006-10-24,2.81,2.85,2.71,2.8,39000,0
2006-10-25,2.77,2.8,2.73,2.8,14500,0
2006-10-26,2.72,2.79,2.72,2.78,17400,0
2006-10-27,2.82,2.85,2.76,2.84,56600,0
2006-10-30,2.85,2.9,2.75,2.84,92900,0
2006-10-31,2.82,2.89,2.8,2.83,43500,0
2006-11-01,2.84,2.86,2.68,2.7,92000,0
2006-11-02,2.75,2.75,2.54,2.59,47700,0
2006-11-03,2.52,2.65,2.5,2.64,40800,0
2006-11-06,2.6,2.65,2.51,2.65,19100,0
2006-11-07,2.65,2.81,2.65,2.81,28400,0
2006-11-08,2.86,2.92,2.81,2.85,52100,0
2006-11-09,2.86,2.93,2.8,2.91,69200,0
2006-11-10,2.9,2.93,2.7,2.78,61700,0
2006-11-13,2.73,2.8,2.61,2.75,41800,0
2006-11-14,2.8,2.9,2.8,2.86,22200,0
2006-11-15,2.86,2.87,2.71,2.82,48100,0
2006-11-16,2.75,2.9,2.67,2.85,46000,0
2006-11-17,2.85,2.93,2.81,2.93,48500,0
2006-11-20,2.93,3.04,2.85,2.94,118300,0
2006-11-21,2.86,2.95,2.85,2.89,22000,0
2006-11-22,2.85,2.85,2.75,2.85,40100,0
2006-11-24,2.8,2.9,2.77,2.9,14200,0
2006-11-27,2.9,2.95,2.86,2.9,26100,0
2006-11-28,2.8,2.9,2.8,2.87,26000,0
2006-11-29,2.85,2.95,2.85,2.88,61300,0
2006-11-30,2.9,3.1,2.9,2.93,131700,0
2006-12-01,2.94,3,2.87,2.9,58600,0
2006-12-04,2.9,2.9,2.82,2.83,28900,0
2006-12-05,2.85,2.87,2.82,2.84,23100,0
2006-12-06,2.9,2.9,2.75,2.85,39600,0
2006-12-07,2.75,2.86,2.75,2.86,26400,0
2006-12-08,2.88,2.88,2.79,2.8,11700,0
2006-12-11,2.77,2.8,2.71,2.73,34000,0
2006-12-12,2.72,2.8,2.7,2.78,38300,0
2006-12-13,2.66,2.75,2.65,2.66,58000,0
2006-12-14,2.65,2.68,2.62,2.66,30500,0
2006-12-15,2.64,2.73,2.6,2.7,41900,0
2006-12-18,2.68,2.82,2.67,2.76,43600,0
2006-12-19,2.71,2.71,2.65,2.68,46900,0
2006-12-20,2.67,2.87,2.65,2.87,131900,0
2006-12-21,2.85,2.88,2.75,2.88,66500,0
2006-12-22,2.87,2.87,2.75,2.85,37100,0
2006-12-26,2.85,2.85,2.7,2.77,41800,0
2006-12-27,2.75,2.77,2.6,2.7,96200,0
2006-12-28,2.65,2.75,2.65,2.68,60200,0
2006-12-29,2.7,2.8,2.7,2.72,72600,0
2007-01-03,2.71,2.81,2.71,2.78,37700,0
2007-01-04,2.78,2.78,2.7,2.78,26600,0
2007-01-05,2.77,2.8,2.7,2.74,30100,0
2007-01-08,2.73,2.84,2.72,2.81,58600,0
2007-01-09,2.82,3.14,2.82,3.09,238200,0
2007-01-10,3.1,3.13,2.85,2.98,123100,0
2007-01-11,2.96,3.18,2.96,3.18,81300,0
2007-01-12,3.18,3.4,3.1,3.38,208400,0
2007-01-16,3.42,3.66,3.4,3.46,158000,0
2007-01-17,3.59,3.84,3.35,3.65,418700,0
2007-01-18,3.55,3.6,3.35,3.49,84700,0
2007-01-19,3.44,3.44,3.22,3.43,129000,0
2007-01-22,3.45,3.5,3.38,3.49,73000,0
2007-01-23,3.5,3.55,3.47,3.5,83000,0
2007-01-24,3.54,3.54,3.45,3.49,33700,0
2007-01-25,3.46,3.6,3.4,3.57,160500,0
2007-01-26,3.65,3.79,3.64,3.75,182000,0
2007-01-29,3.71,3.8,3.65,3.75,71200,0
2007-01-30,3.71,3.73,3.62,3.66,115700,0
2007-01-31,3.66,3.76,3.5,3.75,218600,0
2007-02-01,3.75,4.09,3.7,4.09,218600,0
2007-02-02,4.02,4.05,3.92,4,126500,0
2007-02-05,4,4.07,3.98,4.07,76800,0
2007-02-06,4.1,4.24,4.1,4.22,291500,0
2007-02-07,4.23,4.28,4.12,4.26,152400,0
2007-02-08,4.21,4.27,4.1,4.27,84700,0
2007-02-09,4.27,4.33,4.14,4.25,150700,0
2007-02-12,4.33,4.35,4.25,4.35,85020,0
2007-02-13,4.29,4.4,4.26,4.35,69623,0
2007-02-14,4.3,4.39,4.3,4.35,29162,0
2007-02-15,4.35,4.43,4.3,4.42,66200,0
2007-02-16,4.4,4.44,4.35,4.4,37700,0
2007-02-20,4.4,4.4,4.02,4.21,104900,0
2007-02-21,4.21,4.3,4.15,4.3,59500,0
2007-02-22,4.32,4.5,4.32,4.5,88500,0
2007-02-23,4.4,4.62,4.4,4.5,203800,0
2007-02-26,4.45,4.68,4.45,4.68,108582,0
2007-02-27,4.59,4.59,4.16,4.2,151600,0
2007-02-28,4.1,4.67,4.1,4.55,232000,0
2007-03-01,4.47,4.67,4.42,4.58,124493,0
2007-03-02,4.42,4.65,4.16,4.34,229300,0
2007-03-05,4.2,4.37,4.17,4.35,101400,0
2007-03-06,4.34,4.34,4.13,4.26,77700,0
2007-03-07,4.2,4.34,4.07,4.17,31800,0
2007-03-08,4.24,4.34,4.09,4.13,80600,0
2007-03-09,4.1,4.3,4.1,4.3,96200,0
2007-03-12,4.3,4.31,4.21,4.31,52000,0
2007-03-13,4.3,4.3,3.65,4.05,199400,0
2007-03-14,4.02,4.09,3.95,4.01,35000,0
2007-03-15,4.01,4.1,3.98,4.07,19800,0
2007-03-16,4.05,4.14,3.97,4,24700,0
2007-03-19,4.08,4.28,4.08,4.24,92200,0
2007-03-20,4.25,4.4,4.25,4.35,50300,0
2007-03-21,4.45,4.49,4.28,4.28,54300,0
2007-03-22,4.26,4.49,4.25,4.27,103100,0
2007-03-23,4.34,4.49,4.25,4.39,33000,0
2007-03-26,4.45,4.49,4.35,4.49,26000,0
2007-03-27,4.47,4.47,4.39,4.46,38500,0
2007-03-28,4.41,4.42,4.05,4.06,235100,0
2007-03-29,4.5,4.5,3.85,3.89,359000,0
2007-03-30,3.95,4.15,3.95,4.11,116700,0
2007-04-02,4.18,4.19,4.1,4.1,22400,0
2007-04-03,4.3,4.3,3.95,4.01,109600,0
2007-04-04,4,4.05,3.91,3.95,53500,0
2007-04-05,4,4.03,3.93,3.96,35400,0
2007-04-09,3.94,4.05,3.82,4,114000,0
2007-04-10,4.03,4.05,3.96,4,51400,0
2007-04-11,4,4,3.9,3.9,41500,0
2007-04-12,3.9,4.1,3.9,4.06,59800,0
2007-04-13,4.06,4.15,4,4.14,70900,0
2007-04-16,4.2,4.2,4.1,4.17,36900,0
2007-04-17,4.18,4.2,4.13,4.13,28100,0
2007-04-18,4.13,4.35,4.05,4.35,93952,0
2007-04-19,4.35,4.35,4.14,4.14,53000,0
2007-04-20,4.15,4.25,4.1,4.1,43900,0
2007-04-23,4.1,4.2,4.1,4.1,23700,0
2007-04-24,4.1,4.2,4.1,4.13,48600,0
2007-04-25,4.11,4.46,4.11,4.43,223600,0
2007-04-26,4.4,4.4,4.26,4.31,30600,0
2007-04-27,4.38,4.45,4.35,4.43,56500,0
2007-04-30,4.4,4.45,4.23,4.23,74800,0
2007-05-01,4.23,4.29,4.2,4.29,34800,0
2007-05-02,4.39,4.39,4.25,4.25,34800,0
2007-05-03,4.28,4.3,4.22,4.25,24200,0
2007-05-04,4.25,4.29,4.2,4.23,25900,0
2007-05-07,4.2,4.21,4.1,4.16,43500,0
2007-05-08,4.12,4.3,4.1,4.23,94400,0
2007-05-09,4.28,4.4,4.21,4.21,43600,0
2007-05-10,4.2,4.25,4.16,4.16,60200,0
2007-05-11,4.15,4.29,4.15,4.25,23100,0
2007-05-14,4.29,4.35,4.21,4.27,26400,0
2007-05-15,4.27,4.3,4.15,4.17,26500,0
2007-05-16,4.2,4.27,4.12,4.25,69700,0
2007-05-17,4.24,4.24,4.12,4.16,20400,0
2007-05-18,4.2,4.35,4.1,4.12,67400,0
2007-05-21,4.22,4.3,4.1,4.11,59283,0
2007-05-22,4.1,4.19,4.1,4.1,40500,0
2007-05-23,4.1,4.15,4,4,91700,0
2007-05-24,4.01,4.05,3.8,3.82,84100,0
2007-05-25,3.92,4.05,3.9,3.97,45900,0
2007-05-29,4,4,3.9,3.95,12000,0
2007-05-30,3.72,3.98,3.66,3.92,65500,0
2007-05-31,3.95,4.05,3.95,4.04,17700,0
2007-06-01,4.03,4.04,3.8,3.9,59700,0
2007-06-04,3.87,3.9,3.84,3.85,50900,0
2007-06-05,3.9,3.96,3.85,3.95,45200,0
2007-06-06,3.9,3.95,3.89,3.91,8300,0
2007-06-07,3.99,3.99,3.9,3.9,8800,0
2007-06-08,3.89,3.95,3.81,3.83,35500,0
2007-06-11,3.83,3.9,3.83,3.85,32700,0
2007-06-12,3.84,3.89,3.82,3.82,12800,0
2007-06-13,3.82,3.85,3.76,3.79,58700,0
2007-06-14,3.87,3.95,3.83,3.9,47500,0
2007-06-15,3.85,4,3.81,3.84,33500,0
2007-06-18,3.92,4,3.9,3.96,40900,0
2007-06-19,4.15,4.2,3.95,4.19,88900,0
2007-06-20,4.23,4.29,4.15,4.16,127300,0
2007-06-21,4.2,4.25,4.01,4.25,25900,0
2007-06-22,4.25,4.27,4.11,4.16,46600,0
2007-06-25,4.06,4.25,4.05,4.19,50600,0
2007-06-26,4.22,4.24,4.19,4.24,29100,0
2007-06-27,4.23,4.27,4.05,4.1,83000,0
2007-06-28,4.4,4.4,4.05,4.3,210300,0
2007-06-29,4.3,4.35,4.17,4.17,116400,0
2007-07-02,4.24,4.25,4.14,4.24,43200,0
2007-07-03,4.24,4.35,4.18,4.35,57800,0
2007-07-05,4.34,4.35,4.1,4.16,101000,0
2007-07-06,4.17,4.3,4.17,4.24,46900,0
2007-07-09,4.29,4.34,4.22,4.28,76700,0
2007-07-10,4.34,4.35,4.25,4.34,92100,0
2007-07-11,4.34,4.39,4.34,4.36,87100,0
2007-07-12,4.38,4.41,4.3,4.37,130200,0
2007-07-13,4.41,4.41,4.26,4.36,76300,0
2007-07-16,4.43,4.49,4.29,4.43,94300,0
2007-07-17,4.48,4.49,4.36,4.43,81300,0
2007-07-18,4.39,4.4,4.32,4.36,48400,0
2007-07-19,4.44,4.45,4.3,4.33,57600,0
2007-07-20,4.39,4.39,4.2,4.3,67700,0
2007-07-23,4.39,4.39,4.16,4.18,66000,0
2007-07-24,4.2,4.25,3.96,4.04,104800,0
2007-07-25,4,4.13,3.9,4.01,161500,0
2007-07-26,4.09,4.1,3.87,3.97,106900,0
2007-07-27,4.05,4.05,3.75,3.8,203700,0
2007-07-30,3.9,3.95,3.8,3.82,123800,0
2007-07-31,3.82,3.9,3.6,3.9,107300,0
2007-08-01,3.92,3.92,3.7,3.7,64200,0
2007-08-02,3.61,3.79,3.61,3.76,44900,0
2007-08-03,3.79,3.83,3.6,3.61,81300,0
2007-08-06,3.6,3.61,3.35,3.51,152500,0
2007-08-07,3.46,3.6,3.45,3.56,92700,0
2007-08-08,3.56,3.67,3.22,3.62,86600,0
2007-08-09,3.55,3.8,3.53,3.79,60900,0
2007-08-10,3.55,3.65,3.43,3.52,184200,0
2007-08-13,3.41,3.53,3.38,3.38,124000,0
2007-08-14,3.38,3.65,3.38,3.64,69900,0
2007-08-15,3.55,3.75,3.45,3.5,52300,0
2007-08-16,3.53,3.61,3.3,3.45,117300,0
2007-08-17,3.83,5.48,3.04,3.44,89900,0
2007-08-20,3.5,3.52,3.4,3.44,38500,0
2007-08-21,3.5,3.65,3.36,3.56,67200,0
2007-08-22,3.51,3.64,3.51,3.57,48700,0
2007-08-23,3.63,3.7,3.58,3.61,71100,0
2007-08-24,3.65,3.7,3.6,3.66,30300,0
2007-08-27,3.68,3.71,3.6,3.63,23500,0
2007-08-28,3.62,3.7,3.35,3.43,57100,0
2007-08-29,3.54,3.54,3.41,3.51,47800,0
2007-08-30,3.45,3.56,3.43,3.51,43500,0
2007-08-31,3.53,3.59,3.5,3.5,31800,0
2007-09-04,3.6,3.63,3.55,3.59,45000,0
2007-09-05,3.58,3.64,3.55,3.6,17600,0
2007-09-06,3.58,3.66,3.53,3.65,31300,0
2007-09-07,3.67,3.75,3.55,3.75,32400,0
2007-09-10,3.73,3.75,3.7,3.71,31000,0
2007-09-11,3.62,3.75,3.53,3.54,48800,0
2007-09-12,3.5,3.68,3.42,3.64,59200,0
2007-09-13,3.61,3.64,3.5,3.6,58800,0
2007-09-14,3.5,3.57,3.5,3.54,23900,0
2007-09-17,3.59,3.6,3.49,3.53,33400,0
2007-09-18,3.5,3.62,3.45,3.62,41500,0
2007-09-19,3.6,3.63,3.4,3.5,33900,0
2007-09-20,3.59,3.59,3.42,3.51,24900,0
2007-09-21,3.5,3.62,3.5,3.56,58200,0
2007-09-24,3.65,3.78,3.55,3.55,69600,0
2007-09-25,3.6,3.6,3.51,3.58,26800,0
2007-09-26,3.52,3.7,3.51,3.65,159000,0
2007-09-27,3.74,3.85,3.68,3.7,219400,0
2007-09-28,3.73,3.78,3.58,3.67,47400,0
2007-10-01,3.65,3.7,3.6,3.7,37500,0
2007-10-02,3.65,3.7,3.61,3.69,28700,0
2007-10-03,3.74,3.86,3.73,3.78,67600,0
2007-10-04,3.8,3.9,3.65,3.7,79900,0
2007-10-05,3.73,3.78,3.67,3.71,34700,0
2007-10-08,3.75,3.78,3.71,3.77,18500,0
2007-10-09,3.64,4.05,3.64,3.95,198500,0
2007-10-10,4.02,4.02,3.9,3.99,51400,0
2007-10-11,3.99,4.05,3.81,3.81,92000,0
2007-10-12,3.81,3.86,3.8,3.85,96800,0
2007-10-15,3.86,3.86,3.72,3.78,44500,0
2007-10-16,3.8,3.99,3.74,3.99,95600,0
2007-10-17,4,4,3.9,3.9,36800,0
2007-10-18,3.96,4,3.85,4,37100,0
2007-10-19,3.86,3.9,3.81,3.84,38700,0
2007-10-22,3.93,3.97,3.83,3.95,51500,0
2007-10-23,3.85,3.98,3.85,3.89,85000,0
2007-10-24,3.81,3.9,3.8,3.86,22300,0
2007-10-25,3.84,3.92,3.8,3.83,20300,0
2007-10-26,3.8,3.85,3.75,3.8,35900,0
2007-10-29,3.89,3.98,3.5,3.95,50100,0
2007-10-30,3.86,3.97,3.86,3.89,30200,0
2007-10-31,3.86,3.92,3.8,3.89,39900,0
2007-11-01,3.51,3.6,3.01,3.4,390400,0
2007-11-02,3.4,3.48,3.3,3.48,217000,0
2007-11-05,3.7,3.7,3.35,3.4,34250,0
2007-11-06,3.35,3.49,3.35,3.48,119700,0
2007-11-07,3.54,3.55,3.45,3.55,60600,0
2007-11-08,3.46,3.55,3.41,3.45,86800,0
2007-11-09,3.31,3.6,3.31,3.44,172645,0
2007-11-12,3.4,3.87,3.34,3.45,100462,0
2007-11-13,3.48,3.48,3.44,3.45,101810,0
2007-11-14,3.39,3.49,3.39,3.45,26067,0
2007-11-15,3.4,3.47,3.2,3.2,110858,0
2007-11-16,3.2,3.29,3.08,3.25,137406,0
2007-11-19,3.2,3.26,3,3.05,94150,0
2007-11-20,3.14,3.23,3.01,3.18,116900,0
2007-11-21,3.1,3.15,3.05,3.05,36897,0
2007-11-23,3.01,3.15,3,3.15,11100,0
2007-11-26,3.27,3.27,2.9,3.27,78000,0
2007-11-27,3.19,3.19,2.95,3.05,60905,0
2007-11-28,3,3.13,2.98,3.1,22761,0
2007-11-29,3.03,3.15,3,3.1,35800,0
2007-11-30,3.06,3.2,3.05,3.19,65200,0
2007-12-03,3.2,3.2,3.07,3.13,32793,0
2007-12-04,3.17,3.18,3.05,3.15,64800,0
2007-12-05,3.05,3.18,3.05,3.18,50872,0
2007-12-06,3.17,3.45,3.12,3.44,99120,0
2007-12-07,3.44,3.44,3.3,3.37,42600,0
2007-12-10,3.33,3.37,3.3,3.34,22981,0
2007-12-11,3.31,3.35,3.2,3.29,48331,0
2007-12-12,3.27,3.32,3.22,3.25,29700,0
2007-12-13,3.15,3.29,3.15,3.2,49640,0
2007-12-14,3.2,3.27,3.16,3.22,67200,0
2007-12-17,3.22,3.28,3.05,3.08,131100,0
2007-12-18,3.06,3.15,2.9,3.03,151300,0
2007-12-19,3.09,3.17,2.96,3.09,59999,0
2007-12-20,3.1,3.2,3.03,3.15,49557,0
2007-12-21,3.17,3.19,3.05,3.09,214201,0
2007-12-24,3.05,3.2,3.05,3.11,73272,0
2007-12-26,3.14,3.17,3.09,3.13,128715,0
2007-12-27,3.08,3.3,3.08,3.3,232049,0
2007-12-28,3.26,3.5,3.21,3.25,392921,0
2007-12-31,3.25,3.4,3.23,3.39,111263,0
2008-01-02,3.49,3.49,3.27,3.3,38700,0
2008-01-03,3.35,3.4,3.22,3.23,90296,0
2008-01-04,3.35,3.36,3.2,3.22,106901,0
2008-01-07,3.22,3.29,3.06,3.07,52800,0
2008-01-08,3.09,3.1,2.9,2.95,68100,0
2008-01-09,2.92,3.12,2.83,2.9,76149,0
2008-01-10,2.9,3.05,2.85,3,56100,0
2008-01-11,3.04,3.1,2.95,3.1,39000,0
2008-01-14,3.07,3.07,2.88,3.07,35484,0
2008-01-15,3.04,3.04,2.8,2.83,49900,0
2008-01-16,2.85,2.95,2.7,2.85,95077,0
2008-01-17,2.88,2.89,2.6,2.61,54700,0
2008-01-18,2.58,2.66,2.42,2.57,107553,0
2008-01-22,2.47,2.6,2.33,2.58,89213,0
2008-01-23,2.36,2.53,2.36,2.51,63325,0
2008-01-24,2.47,2.65,2.47,2.6,196669,0
2008-01-25,2.5,2.65,2.45,2.5,46608,0
2008-01-28,2.54,2.6,2.42,2.55,61684,0
2008-01-29,2.5,2.6,2.42,2.52,67400,0
2008-01-30,2.52,2.6,2.46,2.53,47400,0
2008-01-31,2.46,2.51,2.3,2.39,138800,0
2008-02-01,2.37,2.48,2.32,2.48,84955,0
2008-02-04,2.46,2.48,2.32,2.48,35938,0
2008-02-05,2.42,2.43,2.35,2.38,23445,0
2008-02-06,2.36,2.4,2.25,2.3,52572,0
2008-02-07,2.32,2.35,2.16,2.22,67739,0
2008-02-08,2.32,2.35,2.21,2.35,43894,0
2008-02-11,2.33,2.58,2.22,2.55,75386,0
2008-02-12,2.52,2.66,2.45,2.47,61284,0
2008-02-13,2.48,2.6,2.45,2.6,29283,0
2008-02-14,2.56,2.56,2.45,2.48,23361,0
2008-02-15,2.43,2.49,2.36,2.36,37000,0
2008-02-19,2.5,2.5,2.35,2.35,28578,0
2008-02-20,2.34,2.44,2.34,2.36,13326,0
2008-02-21,2.35,2.45,2.19,2.37,183100,0
2008-02-22,2.22,2.35,2,2.28,102607,0
2008-02-25,2.25,2.3,2.2,2.27,58282,0
2008-02-26,2.23,2.3,2.13,2.22,42208,0
2008-02-27,2.06,2.35,2.06,2.25,80500,0
2008-02-28,2.2,2.4,2.2,2.31,36881,0
2008-02-29,2.25,2.35,2.18,2.18,132009,0
2008-03-03,2.18,2.25,2.12,2.25,47456,0
2008-03-04,2.2,2.2,2.05,2.11,47056,0
2008-03-05,2.14,2.23,2.11,2.11,20922,0
2008-03-06,2.07,2.13,2.04,2.09,43845,0
2008-03-07,2.11,2.15,2.04,2.06,30218,0
2008-03-10,2.04,2.09,2,2.01,50819,0
2008-03-11,2,2.03,1.9,1.95,51100,0
2008-03-12,1.97,2.08,1.84,2.03,108131,0
2008-03-13,2.04,2.09,2.03,2.08,65287,0
2008-03-14,2.1,2.1,2.03,2.07,48897,0
2008-03-17,1.91,2.05,1.91,1.95,31587,0
2008-03-18,1.99,2.02,1.92,1.97,37551,0
2008-03-19,1.91,2.1,1.76,1.8,158510,0
2008-03-20,1.8,1.95,1.77,1.95,59100,0
2008-03-24,1.95,2.14,1.92,2.13,66841,0
2008-03-25,1.93,2.22,1.93,2.22,48900,0
2008-03-26,2.25,2.29,2.16,2.25,13947,0
2008-03-27,2.35,2.35,1.73,1.8,644655,0
2008-03-28,1.85,1.9,1.19,1.69,1275916,0
2008-03-31,1.8,1.8,1.65,1.69,141250,0
2008-04-01,1.66,1.7,1.54,1.69,321198,0
2008-04-02,1.6,1.72,1.55,1.55,63173,0
2008-04-03,1.57,1.65,1.5,1.53,170450,0
2008-04-04,1.57,1.6,1.46,1.51,149604,0
2008-04-07,1.63,1.64,1.46,1.47,56185,0
2008-04-08,1.45,1.51,1.45,1.47,55443,0
2008-04-09,1.45,1.5,1.39,1.39,89750,0
2008-04-10,1.4,1.44,1.23,1.25,806310,0
2008-04-11,1.25,1.38,1.25,1.3,284182,0
2008-04-14,1.37,1.48,1.31,1.43,168300,0
2008-04-15,1.46,1.65,1.42,1.55,225568,0
2008-04-16,1.58,1.58,1.41,1.41,201751,0
2008-04-17,1.43,1.5,1.4,1.42,181220,0
2008-04-18,1.4,1.53,1.4,1.53,263176,0
2008-04-21,1.51,1.76,1.5,1.75,143492,0
2008-04-22,1.8,1.8,1.61,1.69,85830,0
2008-04-23,1.65,1.75,1.57,1.59,71300,0
2008-04-24,1.57,1.65,1.5,1.55,49614,0
2008-04-25,1.58,1.63,1.51,1.51,65479,0
2008-04-28,1.51,1.54,1.51,1.53,32435,0
2008-04-29,1.55,1.69,1.51,1.66,72850,0
2008-04-30,1.69,1.7,1.65,1.65,22088,0
2008-05-01,1.63,1.65,1.51,1.52,25946,0
2008-05-02,1.51,1.58,1.51,1.56,15529,0
2008-05-05,1.69,1.69,1.6,1.64,48582,0
2008-05-06,1.66,1.66,1.6,1.61,17936,0
2008-05-07,1.61,1.74,1.61,1.65,113519,0
2008-05-08,1.66,1.75,1.63,1.75,120200,0
2008-05-09,1.71,1.84,1.71,1.84,81802,0
2008-05-12,1.92,2.09,1.87,2.07,241697,0
2008-05-13,2.26,2.65,2.1,2.55,492063,0
2008-05-14,2.77,2.77,2.11,2.29,342334,0
2008-05-15,2.32,2.4,2.15,2.38,63891,0
2008-05-16,2.44,2.44,2.29,2.36,45855,0
2008-05-19,2.39,2.45,2.34,2.38,112791,0
2008-05-20,2.4,2.4,2.28,2.4,79198,0
2008-05-21,2.45,2.45,2.3,2.33,80459,0
2008-05-22,2.34,2.45,2.3,2.33,109612,0
2008-05-23,2.39,2.45,2.22,2.37,195639,0
2008-05-27,2.4,2.4,2.11,2.26,120314,0
2008-05-28,2.23,2.4,2.23,2.39,76482,0
2008-05-29,2.35,2.44,2.3,2.38,65532,0
2008-05-30,2.44,2.59,2.37,2.53,94951,0
2008-06-02,2.41,2.51,2.41,2.5,55406,0
2008-06-03,2.5,2.5,2.4,2.48,60294,0
2008-06-04,2.48,2.54,2.42,2.52,26592,0
2008-06-05,2.41,2.52,2.41,2.45,48067,0
2008-06-06,2.45,2.73,2.43,2.69,111842,0
2008-06-09,2.72,2.82,2.52,2.57,155551,0
2008-06-10,2.6,2.6,2.47,2.53,33305,0
2008-06-11,2.31,2.65,2.25,2.33,314468,0
2008-06-12,2.34,2.49,2.34,2.39,60850,0
2008-06-13,2.27,2.42,2.27,2.41,28525,0
2008-06-16,2.37,2.49,2.3,2.47,65252,0
2008-06-17,2.48,2.48,2.41,2.47,48365,0
2008-06-18,2.5,2.55,2.47,2.49,58018,0
2008-06-19,2.52,2.52,2.4,2.41,14561,0
2008-06-20,2.45,2.49,2.31,2.49,83006,0
2008-06-23,2.46,2.46,2.34,2.35,22175,0
2008-06-24,2.33,2.34,2.25,2.3,25400,0
2008-06-25,2.3,2.33,2.22,2.26,31759,0
2008-06-26,2.28,2.28,2.12,2.14,37641,0
2008-06-27,2.17,2.22,2.1,2.22,39904,0
2008-06-30,2.25,2.29,2.1,2.2,36924,0
2008-07-01,2.22,2.26,2.14,2.18,22377,0
2008-07-02,2.13,2.24,2.1,2.14,41620,0
2008-07-03,2.15,2.15,2.02,2.04,44450,0
2008-07-07,2.02,2.14,2.01,2.06,24700,0
2008-07-08,2.02,2.07,1.95,1.97,54300,0
2008-07-09,2.24,2.38,2.1,2.27,115952,0
2008-07-10,2.28,2.47,2.12,2.14,57615,0
2008-07-11,2.17,2.19,2.1,2.11,20920,0
2008-07-14,2.1,2.22,2.06,2.1,34817,0
2008-07-15,2.08,2.14,2.05,2.12,11029,0
2008-07-16,2.15,2.25,2.06,2.19,45954,0
2008-07-17,2.2,2.24,2.09,2.22,32450,0
2008-07-18,2.23,2.23,2.2,2.2,10575,0
2008-07-21,2.24,2.24,2.12,2.19,22190,0
2008-07-22,2.2,2.3,2.15,2.28,33963,0
2008-07-23,2.34,2.34,2.18,2.18,79660,0
2008-07-24,2.25,2.3,1.96,2.17,103491,0
2008-07-25,2.05,2.2,2.05,2.2,12640,0
2008-07-28,2.16,2.25,2.16,2.22,10980,0
2008-07-29,2.2,2.25,2.17,2.17,14600,0
2008-07-30,2.26,2.29,2.22,2.29,18395,0
2008-07-31,2.28,2.28,2.19,2.24,10250,0
2008-08-01,2.06,2.5,2.05,2.46,177401,0
2008-08-04,2.47,2.47,2.41,2.47,64331,0
2008-08-05,2.46,2.5,2.45,2.48,48720,0
2008-08-06,2.48,2.65,2.46,2.6,138095,0
2008-08-07,2.63,2.9,2.63,2.75,145496,0
2008-08-08,2.79,2.84,2.54,2.77,136912,0
2008-08-11,2.78,2.8,2.55,2.67,51405,0
2008-08-12,2.5,2.7,2.5,2.6,169193,0
2008-08-13,2.54,2.64,2.41,2.54,16319,0
2008-08-14,2.58,2.64,2.46,2.56,23096,0
2008-08-15,2.58,2.58,2.44,2.54,8345,0
2008-08-18,2.47,2.55,2.25,2.25,59119,0
2008-08-19,2.28,2.3,2.25,2.29,21500,0
2008-08-20,2.25,2.4,2.25,2.3,17785,0
2008-08-21,2.3,2.32,2.25,2.32,34974,0
2008-08-22,2.35,2.36,2.25,2.33,24500,0
2008-08-25,2.37,2.4,2.32,2.32,7300,0
2008-08-26,2.33,2.39,2.32,2.37,36128,0
2008-08-27,2.34,2.4,2.29,2.35,15075,0
2008-08-28,2.56,2.56,2.25,2.39,64679,0
2008-08-29,2.39,2.39,2.25,2.3,15805,0
2008-09-02,2.32,2.32,2.18,2.18,26756,0
2008-09-03,2.18,2.21,2.18,2.19,21570,0
2008-09-04,2.22,2.22,2.02,2.02,62264,0
2008-09-05,2.05,2.05,1.8,1.88,61829,0
2008-09-08,1.85,1.94,1.81,1.82,55228,0
2008-09-09,1.8,1.84,1.71,1.75,58702,0
2008-09-10,1.8,1.83,1.75,1.83,25575,0
2008-09-11,1.71,1.85,1.71,1.85,27369,0
2008-09-12,1.79,1.83,1.72,1.79,29315,0
2008-09-15,1.81,1.81,1.56,1.58,87094,0
2008-09-16,1.58,1.7,1.58,1.68,35874,0
2008-09-17,1.7,1.7,1.5,1.5,92509,0
2008-09-18,1.51,1.62,1.5,1.62,60299,0
2008-09-19,1.6,1.7,1.5,1.55,59309,0
2008-09-22,1.5,1.69,1.5,1.52,48025,0
2008-09-23,1.52,1.78,1.52,1.77,106231,0
2008-09-24,1.95,2.79,1.8,2.64,913191,0
2008-09-25,2.6,2.68,2.3,2.32,304007,0
2008-09-26,2.35,2.53,2.12,2.52,179810,0
2008-09-29,2.45,2.65,2.45,2.62,79408,0
2008-09-30,2.56,2.9,2.56,2.78,235150,0
2008-10-01,2.81,2.84,2.61,2.69,101315,0
2008-10-02,2.75,2.85,2.7,2.85,149835,0
2008-10-03,2.79,2.83,2.7,2.74,98460,0
2008-10-06,2.66,2.66,2.35,2.5,126364,0
2008-10-07,2.43,2.6,2.4,2.45,50625,0
2008-10-08,2.4,2.45,2.14,2.45,162941,0
2008-10-09,2.21,2.4,2.01,2.16,59347,0
2008-10-10,2.64,2.64,1.8,1.99,120719,0
2008-10-13,2.21,2.21,2,2.06,59691,0
2008-10-14,2.05,2.05,1.9,1.94,37107,0
2008-10-15,1.94,1.95,1.83,1.87,50167,0
2008-10-16,1.85,1.95,1.84,1.85,30400,0
2008-10-17,1.97,2.05,1.85,1.87,41765,0
2008-10-20,1.98,2.05,1.98,2.02,20275,0
2008-10-21,2.02,2.1,2.02,2.1,26606,0
2008-10-22,2.06,2.2,1.89,2.05,67072,0
2008-10-23,1.99,2.04,1.9,1.94,58780,0
2008-10-24,1.83,1.95,1.7,1.8,45778,0
2008-10-27,1.71,1.89,1.7,1.86,31584,0
2008-10-28,1.83,1.85,1.75,1.82,41141,0
2008-10-29,1.75,1.96,1.75,1.95,26343,0
2008-10-30,2,2.06,1.91,2.04,88758,0
2008-10-31,2.1,2.2,1.86,2.2,32330,0
2008-11-03,2.12,2.19,1.96,2.17,49821,0
2008-11-04,2.2,2.37,2.1,2.35,144631,0
2008-11-05,2.3,2.35,2.2,2.3,48350,0
2008-11-06,2.21,2.29,2.01,2.19,50958,0
2008-11-07,2.15,2.2,2.08,2.15,29800,0
2008-11-10,2.25,2.25,2.1,2.1,6100,0
2008-11-11,2.01,2.04,1.9,2,25605,0
2008-11-12,1.91,2.01,1.52,1.6,67591,0
2008-11-13,1.64,1.7,1.49,1.64,39940,0
2008-11-14,1.51,1.59,1.5,1.53,15325,0
2008-11-17,1.5,1.5,1.36,1.5,38118,0
2008-11-18,1.44,1.75,1.36,1.72,76644,0
2008-11-19,1.5,1.7,1.45,1.45,23380,0
2008-11-20,1.4,1.4,1.21,1.34,122110,0
2008-11-21,1.3,1.45,1.27,1.32,42093,0
2008-11-24,1.28,1.46,1.25,1.38,95150,0
2008-11-25,1.44,1.45,1.25,1.33,41988,0
2008-11-26,1.26,1.4,1.26,1.4,22620,0
2008-11-28,1.43,1.49,1.38,1.49,700,0
2008-12-01,1.55,1.55,1.36,1.37,15948,0
2008-12-02,1.55,1.55,1.4,1.54,30214,0
2008-12-03,1.55,1.55,1.4,1.45,24190,0
2008-12-04,1.54,1.54,1.35,1.4,16903,0
2008-12-05,1.29,1.46,1.29,1.46,22850,0
2008-12-08,1.47,1.48,1.35,1.46,48235,0
2008-12-09,1.4,1.44,1.35,1.35,36256,0
2008-12-10,1.48,1.48,1.35,1.4,8735,0
2008-12-11,1.4,1.5,1.4,1.42,24240,0
2008-12-12,1.4,1.45,1.28,1.3,53100,0
2008-12-15,1.2,1.43,1.2,1.33,51100,0
2008-12-16,1.3,1.75,1.3,1.75,56680,0
2008-12-17,1.65,1.65,1.47,1.53,14700,0
2008-12-18,1.46,1.53,1.31,1.35,24980,0
2008-12-19,1.4,1.4,1.3,1.39,34900,0
2008-12-22,1.34,1.37,1.25,1.35,61229,0
2008-12-23,1.27,1.36,1.25,1.35,41137,0
2008-12-24,1.3,1.35,1.25,1.3,2900,0
2008-12-26,1.25,1.32,1.25,1.32,11900,0
2008-12-29,1.36,1.4,1.27,1.4,66640,0
2008-12-30,1.35,1.41,1.31,1.4,32750,0
2008-12-31,1.34,1.35,1.25,1.25,44796,0
2009-01-02,1.38,1.4,1.25,1.4,12628,0
2009-01-05,1.33,1.41,1.29,1.4,28781,0
2009-01-06,1.45,1.54,1.37,1.5,37670,0
2009-01-07,1.55,1.6,1.46,1.58,48519,0
2009-01-08,1.65,1.66,1.6,1.66,24032,0
2009-01-09,1.59,1.75,1.59,1.72,44876,0
2009-01-12,1.75,1.94,1.75,1.78,110613,0
2009-01-13,1.65,1.73,1.65,1.71,27640,0
2009-01-14,1.7,1.8,1.7,1.77,14686,0
2009-01-15,1.7,1.76,1.68,1.69,5700,0
2009-01-16,1.7,1.72,1.67,1.68,14912,0
2009-01-20,1.69,1.73,1.45,1.49,22939,0
2009-01-21,1.64,1.65,1.51,1.59,23595,0
2009-01-22,1.63,1.63,1.47,1.47,13420,0
2009-01-23,1.49,1.49,1.38,1.38,22230,0
2009-01-26,1.33,1.53,1.33,1.43,19150,0
2009-01-27,1.39,1.4,1.39,1.4,7479,0
2009-01-28,1.41,1.55,1.37,1.5,51465,0
2009-01-29,1.45,1.65,1.45,1.55,95909,0
2009-01-30,1.55,1.64,1.55,1.6,48426,0
2009-02-02,1.62,1.73,1.6,1.73,76971,0
2009-02-03,1.9,1.9,1.6,1.6,43252,0
2009-02-04,1.54,1.89,1.54,1.79,71105,0
2009-02-05,1.79,1.82,1.75,1.77,14614,0
2009-02-06,1.85,1.85,1.7,1.75,34647,0
2009-02-09,1.73,1.83,1.73,1.83,26241,0
2009-02-10,1.86,1.92,1.81,1.89,56077,0
2009-02-11,1.92,1.95,1.9,1.92,64705,0
2009-02-12,1.95,2.06,1.92,2.03,74957,0
2009-02-13,2.03,2.22,2.01,2.21,212423,0
2009-02-17,2.22,2.49,2.1,2.1,202541,0
2009-02-18,2.2,2.3,2,2.1,50740,0
2009-02-19,2.11,2.11,1.9,1.95,54023,0
2009-02-20,1.9,1.96,1.56,1.72,113378,0
2009-02-23,1.78,1.78,1.53,1.53,39593,0
2009-02-24,1.51,1.65,1.5,1.64,32940,0
2009-02-25,1.62,1.64,1.58,1.59,33700,0
2009-02-26,1.6,1.64,1.58,1.64,71175,0
2009-02-27,1.68,1.68,1.56,1.6,10271,0
2009-03-02,1.59,1.6,1.4,1.5,39880,0
2009-03-03,1.46,1.66,1.36,1.36,45716,0
2009-03-04,1.41,1.42,1.35,1.35,33904,0
2009-03-05,1.35,1.36,1.25,1.3,21960,0
2009-03-06,1.26,1.34,1.26,1.32,27650,0
2009-03-09,1.33,1.45,1.33,1.45,44776,0
2009-03-10,1.53,1.53,1.3,1.48,46260,0
2009-03-11,1.49,1.54,1.49,1.5,15123,0
2009-03-12,1.52,1.55,1.48,1.5,27250,0
2009-03-13,1.55,1.55,1.45,1.5,46849,0
2009-03-16,1.51,1.54,1.39,1.41,88921,0
2009-03-17,1.39,1.48,1.34,1.48,18432,0
2009-03-18,1.48,1.53,1.45,1.49,5525,0
2009-03-19,1.5,1.53,1.39,1.39,24628,0
2009-03-20,1.38,1.4,1.37,1.4,26385,0
2009-03-23,1.4,1.49,1.31,1.4,38836,0
2009-03-24,1.38,1.43,1.38,1.41,13700,0
2009-03-25,1.38,1.53,1.38,1.53,25478,0
2009-03-26,1.54,1.61,1.54,1.61,49890,0
2009-03-27,1.62,1.62,1.45,1.5,140538,0
2009-03-30,1.53,1.55,1.46,1.55,15130,0
2009-03-31,1.55,1.68,1.55,1.64,36855,0
2009-04-01,1.65,1.75,1.64,1.75,42672,0
2009-04-02,1.75,1.81,1.72,1.76,28590,0
2009-04-03,1.72,1.75,1.65,1.69,27925,0
2009-04-06,1.74,1.74,1.6,1.71,30197,0
2009-04-07,1.61,1.71,1.61,1.7,16042,0
2009-04-08,1.71,1.75,1.65,1.71,51450,0
2009-04-09,1.7,1.75,1.66,1.7,45502,0
2009-04-13,1.75,1.85,1.69,1.75,52837,0
2009-04-14,1.72,1.74,1.65,1.71,29499,0
2009-04-15,1.7,1.72,1.69,1.7,12062,0
2009-04-16,1.68,1.7,1.68,1.68,16032,0
2009-04-17,1.66,1.79,1.65,1.79,23003,0
2009-04-20,1.76,1.83,1.67,1.7,8400,0
2009-04-21,1.7,1.74,1.65,1.67,46254,0
2009-04-22,1.66,1.66,1.42,1.56,207178,0
2009-04-23,1.56,1.57,1.56,1.57,4780,0
2009-04-24,1.55,1.64,1.5,1.58,50497,0
2009-04-27,1.53,1.59,1.5,1.53,30885,0
2009-04-28,1.44,1.58,1.44,1.58,19135,0
2009-04-29,1.58,1.59,1.55,1.55,14298,0
2009-04-30,1.56,1.64,1.56,1.56,28690,0
2009-05-01,1.55,1.6,1.55,1.6,9040,0
2009-05-04,1.64,1.64,1.57,1.59,31225,0
2009-05-05,1.6,1.68,1.59,1.68,30100,0
2009-05-06,1.68,1.79,1.62,1.74,62592,0
2009-05-07,1.91,1.91,1.72,1.75,91014,0
2009-05-08,1.72,1.9,1.72,1.85,58294,0
2009-05-11,1.9,1.92,1.81,1.92,40301,0
2009-05-12,1.97,1.97,1.78,1.88,38386,0
2009-05-13,1.76,1.88,1.75,1.75,68862,0
2009-05-14,1.74,1.81,1.7,1.78,19960,0
2009-05-15,1.84,1.89,1.82,1.89,27012,0
2009-05-18,1.73,1.89,1.6,1.89,18763,0
2009-05-19,1.95,1.95,1.86,1.86,35018,0
2009-05-20,1.84,1.92,1.81,1.9,27241,0
2009-05-21,1.9,1.91,1.71,1.75,51719,0
2009-05-22,1.75,1.91,1.75,1.85,82897,0
2009-05-26,1.84,2.06,1.78,2.01,136274,0
2009-05-27,2.09,2.09,2,2.08,50898,0
2009-05-28,2.11,2.11,2,2.04,52220,0
2009-05-29,2.01,2.1,1.92,2.1,71624,0
2009-06-01,2.1,2.11,2.05,2.06,69921,0
2009-06-02,2.08,2.12,1.99,2.06,19870,0
2009-06-03,1.99,2.05,1.99,2.02,11310,0
2009-06-04,1.98,2.1,1.96,2.04,34106,0
2009-06-05,2.1,2.51,2.07,2.44,222137,0
2009-06-08,2.4,2.48,2.35,2.48,78666,0
2009-06-09,2.4,2.47,2.35,2.47,96377,0
2009-06-10,2.43,2.64,2.37,2.5,247495,0
2009-06-11,2.45,2.5,2.3,2.5,129768,0
2009-06-12,2.57,2.57,2.35,2.36,41614,0
2009-06-15,2.35,2.45,2.25,2.37,100348,0
2009-06-16,2.36,2.49,2.35,2.49,15521,0
2009-06-17,2.46,2.46,2.35,2.35,29415,0
2009-06-18,2.35,2.44,2.35,2.42,2125,0
2009-06-19,2.34,2.4,2.29,2.4,39054,0
2009-06-22,2.47,2.47,2.35,2.4,38322,0
2009-06-23,2.4,2.42,2.25,2.35,16890,0
2009-06-24,2.34,2.35,2.32,2.32,17920,0
2009-06-25,2.41,2.5,2.37,2.5,58214,0
2009-06-26,2.42,2.54,2.42,2.52,30865,0
2009-06-29,2.54,2.6,2.51,2.56,81580,0
2009-06-30,2.59,2.6,2.5,2.58,52744,0
2009-07-01,2.65,2.74,2.59,2.72,91594,0
2009-07-02,2.7,2.7,2.65,2.68,7560,0
2009-07-06,2.67,2.72,2.6,2.6,48114,0
2009-07-07,2.55,2.56,2.34,2.45,94589,0
2009-07-08,2.52,2.52,2.3,2.3,21990,0
2009-07-09,2.38,2.4,2.35,2.35,9670,0
2009-07-10,2.39,2.4,2.37,2.39,10950,0
2009-07-13,2.4,2.49,2.39,2.46,22034,0
2009-07-14,2.43,2.45,2.39,2.39,18288,0
2009-07-15,2.49,2.5,2.35,2.36,26070,0
2009-07-16,2.37,2.39,2.31,2.35,15187,0
2009-07-17,2.3,2.35,2.3,2.33,18215,0
2009-07-20,2.34,2.38,2.33,2.35,14400,0
2009-07-21,2.36,2.45,2.33,2.39,17870,0
2009-07-22,2.49,2.49,2.33,2.35,11400,0
2009-07-23,2.35,2.4,2.3,2.4,40168,0
2009-07-24,2.35,2.56,2.32,2.56,60050,0
2009-07-27,2.9,3.7,2.64,3.58,747253,0
2009-07-28,3.59,3.65,3.38,3.58,304515,0
2009-07-29,3.58,4.18,3.45,4.12,561697,0
2009-07-30,4.1,4.2,3.9,3.98,320307,0
2009-07-31,4.11,4.49,3.85,4.25,343060,0
2009-08-03,4.19,4.49,3.99,4,590230,0
2009-08-04,3.66,4.1,3.66,3.9,217814,0
2009-08-05,3.89,5.7,3.76,5.12,1173515,0
2009-08-06,5.4,5.4,4.7,4.75,380381,0
2009-08-07,4.75,4.88,4.5,4.57,265728,0
2009-08-10,4.74,4.74,4.35,4.5,312150,0
2009-08-11,4.58,4.78,4.4,4.65,164135,0
2009-08-12,4.68,5.05,4.55,4.94,280329,0
2009-08-13,5.03,5.04,4.74,4.8,179103,0
2009-08-14,4.71,4.9,4.7,4.8,164981,0
2009-08-17,4.74,4.74,4.38,4.45,267203,0
2009-08-18,4.58,4.62,4.25,4.62,158853,0
2009-08-19,4.55,4.55,4.25,4.34,165308,0
2009-08-20,4.27,4.35,4.03,4.1,292723,0
2009-08-21,4.11,4.18,3.92,4.03,192549,0
2009-08-24,4.05,4.28,4.04,4.16,123765,0
2009-08-25,4.22,4.22,4.05,4.17,96094,0
2009-08-26,4.19,4.19,4,4.08,55391,0
2009-08-27,4.09,4.1,4,4.05,42121,0
2009-08-28,4.06,4.37,4,4.37,74707,0
2009-08-31,4.23,4.7,4.23,4.5,236277,0
2009-09-01,4.58,4.78,4.25,4.38,220360,0
2009-09-02,4.35,4.38,4.1,4.34,79495,0
2009-09-03,4.62,5.04,4.5,4.74,419721,0
2009-09-04,4.74,4.9,4.72,4.77,87519,0
2009-09-08,4.8,4.89,4.7,4.77,106503,0
2009-09-09,4.8,4.9,4.64,4.8,96216,0
2009-09-10,4.8,4.95,4.68,4.75,130438,0
2009-09-11,4.8,5.05,4.8,5,137540,0
2009-09-14,4.97,5.2,4.91,5.14,102162,0
2009-09-15,5.09,5.43,5.07,5.2,234581,0
2009-09-16,5.12,5.39,5.12,5.23,200714,0
2009-09-17,5.18,5.19,4.82,4.9,177409,0
2009-09-18,4.9,4.91,4.51,4.52,182480,0
2009-09-21,4.5,4.85,4.34,4.75,151452,0
2009-09-22,4.97,4.99,4.79,4.91,112395,0
2009-09-23,5.04,5.75,4.93,5.51,751477,0
2009-09-24,5.58,6.04,5.25,5.97,710251,0
2009-09-25,6.04,6.04,5.67,5.99,526686,0
2009-09-28,6.14,6.55,6.05,6.22,703653,0
2009-09-29,6.23,6.23,5.75,5.91,1086799,0
2009-09-30,6.05,6.16,5.61,5.75,481930,0
2009-10-01,5.74,5.89,5.45,5.48,315382,0
2009-10-02,5.45,5.7,5.37,5.62,182424,0
2009-10-05,5.4,5.62,5.37,5.56,232007,0
2009-10-06,5.46,5.9,5.42,5.82,269954,0
2009-10-07,5.75,5.93,5.57,5.87,343716,0
2009-10-08,5.9,6.06,5.87,5.97,304209,0
2009-10-09,5.84,5.95,5.8,5.88,179072,0
2009-10-12,5.89,5.89,5.68,5.79,185385,0
2009-10-13,5.59,6.04,5.4,5.94,233674,0
2009-10-14,5.95,5.99,5.67,5.84,233561,0
2009-10-15,5.88,5.88,5.6,5.81,114768,0
2009-10-16,5.65,5.85,5.64,5.71,69575,0
2009-10-19,5.73,5.73,5.4,5.44,273077,0
2009-10-20,5.57,5.57,4.9,5.05,550537,0
2009-10-21,5.05,5.24,5,5.12,163187,0
2009-10-22,5.08,5.15,5.03,5.1,148030,0
2009-10-23,4.4,5.05,4.36,5,2292358,0
2009-10-26,5.01,5.01,4.66,4.75,273847,0
2009-10-27,4.86,5.05,4.57,4.67,610516,0
2009-10-28,4.75,4.8,4.5,4.52,222109,0
2009-10-29,4.5,4.76,4.46,4.53,299241,0
2009-10-30,4.75,4.75,4.27,4.7,703884,0
2009-11-02,4.73,4.8,4.5,4.54,333616,0
2009-11-03,4.59,4.85,4.5,4.73,228748,0
2009-11-04,4.76,4.9,4.75,4.76,197322,0
2009-11-05,4.85,4.85,4.6,4.76,173145,0
2009-11-06,4.8,4.85,4.64,4.8,529668,0
2009-11-09,4.83,4.87,4.73,4.82,216268,0
2009-11-10,4.8,5.15,4.72,5.1,742141,0
2009-11-11,5.14,5.5,5.1,5.4,745291,0
2009-11-12,5.48,5.48,5.02,5.22,581633,0
2009-11-13,5.13,5.16,4.92,5.12,212168,0
2009-11-16,5.11,5.27,4.95,5.06,654617,0
2009-11-17,5.05,5.05,4.86,4.97,169034,0
2009-11-18,4.99,4.99,4.65,4.7,668705,0
2009-11-19,4.7,4.73,4.43,4.73,207569,0
2009-11-20,4.7,4.84,4.62,4.76,135946,0
2009-11-23,4.81,4.89,4.7,4.78,169065,0
2009-11-24,4.75,4.91,4.74,4.84,128911,0
2009-11-25,4.84,4.84,4.65,4.75,126165,0
2009-11-27,4.64,4.7,4.54,4.67,52857,0
2009-11-30,4.6,4.85,4.6,4.85,110983,0
2009-12-01,4.82,5.5,4.82,5.44,710806,0
2009-12-02,5.45,5.5,5.25,5.4,179511,0
2009-12-03,5.54,5.54,5.26,5.35,92269,0
2009-12-04,5.4,5.4,5.15,5.26,152467,0
2009-12-07,5.18,5.19,5,5.01,91638,0
2009-12-08,5.05,5.19,5.04,5.07,133747,0
2009-12-09,5.13,5.3,5,5.26,110525,0
2009-12-10,5.3,5.4,5.13,5.15,49672,0
2009-12-11,5.15,5.2,4.8,4.89,176833,0
2009-12-14,4.96,4.96,4.76,4.95,77311,0
2009-12-15,4.88,4.95,4.72,4.85,162772,0
2009-12-16,4.95,5.45,4.85,4.93,286760,0
2009-12-17,4.97,5.03,4.88,4.94,97779,0
2009-12-18,4.93,5.39,4.93,5.39,246506,0
2009-12-21,5.4,5.8,5.25,5.63,420419,0
2009-12-22,5.71,6.01,5.62,5.94,706820,0
2009-12-23,5.97,6,5.77,5.94,213331,0
2009-12-24,5.91,5.92,5.82,5.91,50309,0
2009-12-28,6,6.31,5.9,6.25,710344,0
2009-12-29,6.45,7.45,6.43,7.03,2409213,0
2009-12-30,7.03,7.26,6.54,6.73,3360714,0
2009-12-31,6.8,6.89,6.6,6.85,690197,0
2010-01-04,6.85,7.13,6.46,6.59,491417,0
2010-01-05,6.6,6.83,6.43,6.74,457610,0
2010-01-06,6.8,6.8,6.56,6.69,237049,0
2010-01-07,6.71,6.71,6.4,6.5,259862,0
2010-01-08,6.5,6.54,6.02,6.05,448078,0
2010-01-11,6.3,6.4,6.15,6.22,319228,0
2010-01-12,6.23,6.4,6.12,6.23,217594,0
2010-01-13,6.34,6.6,6.06,6.17,193197,0
2010-01-14,6.23,6.23,6.06,6.12,124828,0
2010-01-15,6.09,6.17,5.85,5.97,276165,0
2010-01-19,5.94,6.2,5.9,5.92,180483,0
2010-01-20,6.35,6.35,5.69,5.86,351741,0
2010-01-21,5.8,5.87,5.51,5.58,258582,0
2010-01-22,5.58,5.64,4.97,5,509420,0
2010-01-25,5.2,5.2,4.8,4.85,404563,0
2010-01-26,4.88,5.03,4.62,4.98,312181,0
2010-01-27,4.98,4.98,4.75,4.79,164451,0
2010-01-28,4.89,4.9,4.75,4.89,165520,0
2010-01-29,4.87,4.98,4.71,4.77,251660,0
2010-02-01,4.77,4.87,4.57,4.86,218766,0
2010-02-02,4.55,4.97,4.55,4.9,147668,0
2010-02-03,4.9,4.9,4.61,4.69,367069,0
2010-02-04,4.65,4.66,4.26,4.33,424515,0
2010-02-05,4.35,4.36,4.07,4.23,403955,0
2010-02-08,4.21,4.45,4.19,4.44,335669,0
2010-02-09,4.56,4.86,4.47,4.86,461251,0
2010-02-10,4.92,4.98,4.68,4.71,193989,0
2010-02-11,4.63,4.79,4.6,4.62,116793,0
2010-02-12,4.61,4.98,4.36,4.98,240207,0
2010-02-16,5.14,5.15,4.8,4.88,189400,0
2010-02-17,4.92,4.95,4.73,4.8,99621,0
2010-02-18,4.76,4.8,4.57,4.74,155961,0
2010-02-19,4.55,4.89,4.41,4.85,119343,0
2010-02-22,4.89,5.04,4.75,4.87,181906,0
2010-02-23,4.91,4.94,4.43,4.5,334700,0
2010-02-24,4.5,4.63,4.31,4.33,153687,0
2010-02-25,4.39,4.39,4.18,4.32,135230,0
2010-02-26,4.4,4.4,4.24,4.37,165657,0
2010-03-01,4.37,4.45,4.25,4.25,113320,0
2010-03-02,4.25,4.39,4.11,4.32,147081,0
2010-03-03,4.3,4.48,4.27,4.36,195364,0
2010-03-04,4.4,4.5,4.37,4.42,134200,0
2010-03-05,4.5,4.65,4.47,4.64,125637,0
2010-03-08,4.75,4.95,4.69,4.93,277027,0
2010-03-09,4.95,4.95,4.71,4.74,196482,0
2010-03-10,4.7,4.75,4.44,4.65,154410,0
2010-03-11,4.72,4.75,4.53,4.55,139568,0
2010-03-12,4.63,4.65,4.47,4.55,82884,0
2010-03-15,4.58,4.58,4.27,4.37,158382,0
2010-03-16,4.43,4.43,4.28,4.32,143336,0
2010-03-17,4.33,4.5,4.29,4.34,312711,0
2010-03-18,4.31,4.42,4.23,4.25,174486,0
2010-03-19,4.23,4.41,4.23,4.41,226650,0
2010-03-22,4.43,4.52,4.14,4.19,579627,0
2010-03-23,4.16,4.16,3.71,3.83,958218,0
2010-03-24,3.79,4.1,3.71,4.03,635551,0
2010-03-25,4.14,4.25,3.75,3.81,618268,0
2010-03-26,3.89,3.89,3.54,3.65,1348143,0
2010-03-29,3.65,3.85,3.46,3.67,743469,0
2010-03-30,3.79,4.02,3.66,3.92,2960250,0
2010-03-31,3.93,4.31,3.85,4.21,748771,0
2010-04-01,4.15,4.31,4.1,4.27,279954,0
2010-04-05,4.36,4.36,4.05,4.07,273537,0
2010-04-06,3.95,4.19,3.95,4.06,163188,0
2010-04-07,4.06,4.31,4.06,4.18,193473,0
2010-04-08,4.1,4.2,4.01,4.06,213357,0
2010-04-09,4.06,4.13,4.02,4.08,142731,0
2010-04-12,4.03,4.1,3.95,3.95,174032,0
2010-04-13,3.96,3.99,3.77,3.85,212484,0
2010-04-14,3.9,4.1,3.78,4.1,416034,0
2010-04-15,4.12,4.21,4.01,4.02,120655,0
2010-04-16,4.02,4.1,3.9,4.02,134586,0
2010-04-19,4.02,4.2,3.95,4.17,156951,0
2010-04-20,4.2,4.2,4.01,4.07,120151,0
2010-04-21,4.04,4.12,4,4.1,145902,0
2010-04-22,4.04,4.18,3.99,4.18,111955,0
2010-04-23,4.2,4.2,3.86,4.08,157416,0
2010-04-26,4.08,4.15,4.05,4.1,118885,0
2010-04-27,4.11,4.15,4.06,4.13,234076,0
2010-04-28,4.11,4.27,4.11,4.19,204711,0
2010-04-29,4.24,4.25,4.06,4.17,242894,0
2010-04-30,4.28,4.5,4.23,4.37,686181,0
2010-05-03,4.42,4.64,4.32,4.56,386994,0
2010-05-04,4.56,4.56,4.21,4.31,206206,0
2010-05-05,4.2,4.26,4.06,4.22,176563,0
2010-05-06,4.24,4.3,3.94,4.16,450471,0
2010-05-07,4.2,4.2,3.94,4.2,383450,0
2010-05-10,4.39,4.39,4.05,4.2,156709,0
2010-05-11,4.2,4.29,4.1,4.17,167762,0
2010-05-12,4.2,4.25,4.14,4.25,113581,0
2010-05-13,4.28,4.42,4.13,4.3,148404,0
2010-05-14,4.1,4.25,4.03,4.05,127595,0
2010-05-17,4,4.12,3.87,3.98,155035,0
2010-05-18,4.05,4.15,3.77,3.78,110806,0
2010-05-19,3.85,4,3.7,3.86,267368,0
2010-05-20,3.79,3.8,3.51,3.53,257668,0
2010-05-21,3.59,3.8,3.26,3.67,302404,0
2010-05-24,3.59,3.85,3.56,3.67,95814,0
2010-05-25,3.53,3.53,3.12,3.23,623347,0
2010-05-26,3.38,3.44,3.18,3.18,339286,0
2010-05-27,3.2,3.37,3.14,3.25,334887,0
2010-05-28,3.3,3.55,3.25,3.44,337286,0
2010-06-01,3.46,3.57,3.34,3.45,168476,0
2010-06-02,3.5,3.66,3.41,3.66,159445,0
2010-06-03,3.7,3.72,3.41,3.54,130513,0
2010-06-04,3.51,3.51,3.27,3.31,230027,0
2010-06-07,3.36,3.4,3.1,3.4,257363,0
2010-06-08,3.37,3.47,3.28,3.35,281946,0
2010-06-09,3.33,3.62,3.32,3.36,115314,0
2010-06-10,3.44,3.55,3.43,3.52,128397,0
2010-06-11,3.5,3.64,3.46,3.64,72666,0
2010-06-14,3.7,3.87,3.67,3.86,184535,0
2010-06-15,3.92,4.11,3.83,4.11,214948,0
2010-06-16,4.06,4.4,3.97,4.3,341628,0
2010-06-17,4.31,4.4,4.12,4.25,281886,0
2010-06-18,4.29,4.39,3.9,4.16,278007,0
2010-06-21,4.17,4.27,4,4.07,122594,0
2010-06-22,4.06,4.12,3.94,4,124437,0
2010-06-23,4,4.15,3.85,4.01,134706,0
2010-06-24,4.02,4.1,3.92,3.97,228056,0
2010-06-25,3.96,4.01,3.75,3.97,3146206,0
2010-06-28,3.92,3.98,3.61,3.7,189595,0
2010-06-29,3.67,3.67,3.27,3.36,534854,0
2010-06-30,3.39,3.6,3.27,3.39,244740,0
2010-07-01,3.29,3.5,3.22,3.48,214893,0
2010-07-02,3.69,3.98,3.28,3.52,115387,0
2010-07-06,3.57,3.65,3.35,3.38,157970,0
2010-07-07,3.41,3.48,3.36,3.42,142071,0
2010-07-08,3.48,3.7,3.45,3.65,200598,0
2010-07-09,3.66,3.69,3.55,3.64,115017,0
2010-07-12,3.93,4.19,3.74,3.88,564316,0
2010-07-13,3.92,4.1,3.84,4.05,375102,0
2010-07-14,4.06,4.06,3.87,3.89,232695,0
2010-07-15,3.91,3.91,3.65,3.67,114151,0
2010-07-16,3.65,3.7,3.57,3.6,227714,0
2010-07-19,3.62,3.62,3.33,3.43,192807,0
2010-07-20,3.36,3.52,3.27,3.42,357578,0
2010-07-21,3.47,3.47,3.35,3.35,106122,0
2010-07-22,3.41,3.42,3.29,3.4,205242,0
2010-07-23,3.37,3.58,3.32,3.54,208244,0
2010-07-26,3.5,3.74,3.48,3.73,170026,0
2010-07-27,3.73,3.8,3.7,3.75,149885,0
2010-07-28,3.77,3.79,3.69,3.74,133119,0
2010-07-29,3.77,3.97,3.74,3.95,258638,0
2010-07-30,3.83,3.88,3.6,3.62,280648,0
2010-08-02,3.62,3.71,3.27,3.28,404368,0
2010-08-03,3.28,3.37,3.28,3.31,261330,0
2010-08-04,3.31,3.34,3.16,3.25,267252,0
2010-08-05,3.24,3.3,3.21,3.28,142279,0
2010-08-06,3.3,3.3,3.16,3.19,138422,0
2010-08-09,3.2,3.32,3.16,3.25,180972,0
2010-08-10,3.17,3.25,3.04,3.06,259321,0
2010-08-11,3.01,3.07,2.83,2.83,356166,0
2010-08-12,2.79,2.79,2.61,2.64,311687,0
2010-08-13,2.68,2.76,2.6,2.63,248066,0
2010-08-16,2.58,2.69,2.53,2.64,290039,0
2010-08-17,2.7,2.7,2.58,2.64,377689,0
2010-08-18,2.64,2.64,2.6,2.61,176662,0
2010-08-19,2.61,2.63,2.3,2.33,691422,0
2010-08-20,2.4,2.54,2.19,2.46,494525,0
2010-08-23,2.62,2.63,2.4,2.4,211954,0
2010-08-24,2.39,2.39,2.23,2.27,205466,0
2010-08-25,2.27,2.27,2.07,2.15,399608,0
2010-08-26,2.17,2.27,2.17,2.24,255080,0
2010-08-27,2.25,2.34,2.18,2.31,187898,0
2010-08-30,2.27,2.31,2.12,2.13,312088,0
2010-08-31,2.12,2.2,2.06,2.06,262506,0
2010-09-01,2.09,2.25,2.09,2.21,206923,0
2010-09-02,2.21,2.4,2.2,2.34,218659,0
2010-09-03,2.33,2.57,2.33,2.55,214688,0
2010-09-07,2.55,2.55,2.4,2.4,120191,0
2010-09-08,2.41,2.47,2.36,2.4,104507,0
2010-09-09,2.35,2.58,2.31,2.49,265817,0
2010-09-10,2.5,2.55,2.47,2.5,148993,0
2010-09-13,2.52,2.72,2.52,2.7,157930,0
2010-09-14,2.7,2.79,2.67,2.71,163196,0
2010-09-15,2.74,2.74,2.65,2.68,126946,0
2010-09-16,2.67,2.69,2.66,2.67,89243,0
2010-09-17,2.67,2.69,2.54,2.61,208833,0
2010-09-20,2.61,2.7,2.55,2.68,251237,0
2010-09-21,2.68,2.8,2.67,2.78,461492,0
2010-09-22,2.77,2.79,2.66,2.68,289699,0
2010-09-23,2.67,2.73,2.37,2.46,472225,0
2010-09-24,2.51,2.67,2.47,2.65,248197,0
2010-09-27,2.64,2.86,2.6,2.74,252281,0
2010-09-28,2.81,2.89,2.61,2.71,652251,0
2010-09-29,2.7,2.75,2.55,2.61,875370,0
2010-09-30,2.63,2.67,2.48,2.56,600916,0
2010-10-01,2.56,2.67,2.49,2.65,164225,0
2010-10-04,2.63,2.66,2.53,2.6,253159,0
2010-10-05,2.6,2.67,2.51,2.63,142903,0
2010-10-06,2.65,2.74,2.54,2.67,258717,0
2010-10-07,2.85,2.85,2.5,2.63,153760,0
2010-10-08,2.62,2.66,2.5,2.64,156582,0
2010-10-11,2.65,2.68,2.56,2.58,99907,0
2010-10-12,2.56,2.61,2.54,2.61,157852,0
2010-10-13,2.61,2.74,2.57,2.69,308992,0
2010-10-14,2.65,2.7,2.57,2.6,232384,0
2010-10-15,2.58,2.65,2.53,2.57,182591,0
2010-10-18,2.59,2.61,2.54,2.6,117909,0
2010-10-19,2.56,2.62,2.43,2.48,225116,0
2010-10-20,2.5,2.56,2.46,2.48,119528,0
2010-10-21,2.5,2.53,2.37,2.41,115735,0
2010-10-22,2.41,2.47,2.37,2.47,85797,0
2010-10-25,2.49,2.51,2.45,2.47,183438,0
2010-10-26,2.49,2.49,2.42,2.47,162259,0
2010-10-27,2.43,2.49,2.39,2.39,142772,0
2010-10-28,2.43,2.48,2.35,2.46,163808,0
2010-10-29,2.35,2.46,2.3,2.36,293588,0
2010-11-01,2.32,2.41,2.27,2.3,229336,0
2010-11-02,2.32,2.37,2.15,2.19,256817,0
2010-11-03,2.19,2.19,2.06,2.19,189870,0
2010-11-04,2.24,2.26,1.92,2.08,1295380,0
2010-11-05,2.02,2.22,2.02,2.15,539947,0
2010-11-08,2.14,2.25,2.13,2.25,380729,0
2010-11-09,2.26,2.26,2.16,2.17,142772,0
2010-11-10,2.17,2.25,2.13,2.24,663631,0
2010-11-11,2.2,2.44,2.18,2.39,299561,0
2010-11-12,2.37,2.37,2.19,2.2,167631,0
2010-11-15,2.25,2.28,2.2,2.25,109710,0
2010-11-16,2.23,2.42,2.18,2.18,222448,0
2010-11-17,2.2,2.25,2.05,2.1,434959,0
2010-11-18,2.13,2.13,1.99,2.02,315264,0
2010-11-19,2.02,2.04,2,2.04,276851,0
2010-11-22,2.02,2.05,2.01,2.04,112854,0
2010-11-23,2.02,2.03,1.98,1.99,295897,0
2010-11-24,2.04,2.09,1.95,1.97,239293,0
2010-11-26,1.98,2,1.95,1.95,366453,0
2010-11-29,1.95,2.04,1.95,2.02,284005,0
2010-11-30,2,2.04,1.96,1.99,280287,0
2010-12-01,2.06,2.12,1.9,1.92,287928,0
2010-12-02,1.91,2.02,1.89,2.02,417778,0
2010-12-03,2.01,2.06,1.98,1.99,341356,0
2010-12-06,1.98,2.17,1.96,2.15,327832,0
2010-12-07,2.18,2.19,2.1,2.13,162626,0
2010-12-08,2.15,2.22,2.14,2.15,156453,0
2010-12-09,2.17,2.29,2.17,2.27,358483,0
2010-12-10,2.3,2.39,2.3,2.37,284881,0
2010-12-13,2.43,2.45,2.32,2.35,201492,0
2010-12-14,2.4,2.4,2.24,2.34,191954,0
2010-12-15,2.34,2.39,2.26,2.29,123858,0
2010-12-16,2.31,2.44,2.27,2.44,151148,0
2010-12-17,2.47,2.47,2.36,2.44,174119,0
2010-12-20,2.45,2.48,2.43,2.45,223639,0
2010-12-21,2.47,2.48,2.35,2.39,251601,0
2010-12-22,2.36,2.36,2.22,2.33,258511,0
2010-12-23,2.29,2.39,2.24,2.37,234410,0
2010-12-27,2.37,2.42,2.32,2.4,123949,0
2010-12-28,2.35,2.37,2.18,2.18,350886,0
2010-12-29,2.2,2.38,2.2,2.38,287147,0
2010-12-30,2.39,2.43,2.33,2.41,741143,0
2010-12-31,2.38,2.41,2.28,2.29,260573,0
2011-01-03,2.32,2.35,2.22,2.32,282477,0
2011-01-04,2.32,2.7,2.32,2.66,658178,0
2011-01-05,2.48,2.74,2.48,2.72,267859,0
2011-01-06,2.72,2.72,2.55,2.68,242478,0
2011-01-07,2.68,2.75,2.53,2.59,138849,0
2011-01-10,2.6,2.65,2.43,2.44,208515,0
2011-01-11,2.42,2.7,2.42,2.66,225101,0
2011-01-12,2.74,2.74,2.65,2.69,173934,0
2011-01-13,2.7,2.7,2.6,2.67,151609,0
2011-01-14,2.7,2.91,2.67,2.9,403921,0
2011-01-18,2.91,3.23,2.91,3.04,989667,0
2011-01-19,3.1,3.17,2.97,2.99,501679,0
2011-01-20,2.95,3.03,2.79,2.8,277401,0
2011-01-21,2.83,2.98,2.83,2.89,189894,0
2011-01-24,2.98,3.01,2.91,2.96,272019,0
2011-01-25,2.96,2.97,2.77,2.83,136012,0
2011-01-26,2.83,2.98,2.83,2.88,161084,0
2011-01-27,2.89,2.89,2.81,2.83,108284,0
2011-01-28,2.8,2.91,2.73,2.81,258711,0
2011-01-31,2.88,2.99,2.7,2.73,184932,0
2011-02-01,2.75,2.98,2.71,2.9,261694,0
2011-02-02,3.05,3.05,2.8,2.89,229887,0
2011-02-03,2.89,2.89,2.76,2.78,157884,0
2011-02-04,2.8,2.81,2.7,2.75,169693,0
2011-02-07,2.74,2.84,2.74,2.82,88510,0
2011-02-08,3.2,3.83,3.16,3.67,2545295,0
2011-02-09,3.6,3.81,3.49,3.57,624168,0
2011-02-10,3.53,3.57,3.3,3.41,356456,0
2011-02-11,3.47,3.64,3.4,3.63,309263,0
2011-02-14,3.64,3.64,3.42,3.42,175867,0
2011-02-15,3.52,3.52,3.31,3.46,249464,0
2011-02-16,3.49,3.51,3.35,3.48,205349,0
2011-02-18,3.58,3.62,3.55,3.58,84515,0
2011-02-22,3.62,3.62,3.22,3.28,333043,0
2011-02-23,3.27,3.32,3.21,3.31,208436,0
2011-02-24,3.34,3.4,3.16,3.34,355161,0
2011-02-25,3.36,3.43,3.25,3.29,170239,0
2011-02-28,3.31,3.31,3.06,3.06,298803,0
2011-03-01,3.26,3.26,2.86,2.87,395802,0
2011-03-02,3.05,3.05,2.81,2.9,218706,0
2011-03-03,3.05,3.17,2.97,3.13,245678,0
2011-03-04,3.15,3.24,3.1,3.2,280614,0
2011-03-07,3.22,3.32,3.09,3.15,260773,0
2011-03-08,3.16,3.3,3.15,3.23,222614,0
2011-03-09,3.21,3.28,3.18,3.26,165703,0
2011-03-10,3.2,3.38,3,3.05,241380,0
2011-03-11,3.05,3.07,2.91,2.96,189472,0
2011-03-14,2.92,3.06,2.87,2.93,109767,0
2011-03-15,2.85,2.99,2.75,2.75,341800,0
2011-03-16,2.76,2.84,2.67,2.69,155738,0
2011-03-17,2.75,2.82,2.75,2.75,135103,0
2011-03-18,2.98,2.98,2.78,2.85,173340,0
2011-03-21,2.9,2.94,2.87,2.9,121830,0
2011-03-22,2.92,3.18,2.87,2.88,109049,0
2011-03-23,2.91,3.02,2.85,3,99366,0
2011-03-24,3.02,3.15,3.02,3.14,149183,0
2011-03-25,3.15,3.17,3.04,3.1,126997,0
2011-03-28,3.09,3.23,2.9,2.93,159146,0
2011-03-29,2.92,3.15,2.83,3.15,201949,0
2011-03-30,3.15,3.3,3.14,3.22,637837,0
2011-03-31,3.21,3.23,2.97,2.98,300597,0
2011-04-01,3,3.13,3,3.09,203802,0
2011-04-04,3.12,3.15,2.96,3,129590,0
2011-04-05,2.98,3.09,2.95,2.97,94599,0
2011-04-06,3,3.1,2.95,3.03,101534,0
2011-04-07,3.04,3.06,2.93,2.98,109951,0
2011-04-08,3.01,3.02,2.88,2.9,98689,0
2011-04-11,2.9,2.93,2.77,2.77,118476,0
2011-04-12,2.75,2.91,2.55,2.61,386694,0
2011-04-13,2.61,2.79,2.61,2.72,151174,0
2011-04-14,2.69,2.78,2.69,2.77,55149,0
2011-04-15,2.76,2.86,2.72,2.81,96129,0
2011-04-18,2.75,2.77,2.65,2.67,202956,0
2011-04-19,2.69,2.79,2.69,2.75,74704,0
2011-04-20,2.81,2.89,2.78,2.81,69094,0
2011-04-21,2.82,2.88,2.78,2.79,78620,0
2011-04-25,2.79,2.89,2.69,2.73,72788,0
2011-04-26,2.73,2.83,2.7,2.83,89248,0
2011-04-27,2.82,2.86,2.77,2.85,71960,0
2011-04-28,2.81,2.87,2.8,2.83,74957,0
2011-04-29,2.84,2.84,2.71,2.79,114930,0
2011-05-02,2.8,2.83,2.69,2.69,87734,0
2011-05-03,2.95,2.96,2.51,2.52,154377,0
2011-05-04,2.51,2.7,2.5,2.6,148478,0
2011-05-05,2.58,2.83,2.58,2.64,147331,0
2011-05-06,2.75,2.75,2.63,2.65,53041,0
2011-05-09,2.65,2.75,2.65,2.7,49648,0
2011-05-10,2.73,2.8,2.73,2.8,120317,0
2011-05-11,2.75,2.78,2.58,2.62,128544,0
2011-05-12,2.63,2.74,2.6,2.73,90267,0
2011-05-13,2.73,2.74,2.63,2.65,72683,0
2011-05-16,2.62,2.69,2.6,2.6,132699,0
2011-05-17,2.58,2.62,2.52,2.55,178319,0
2011-05-18,2.55,2.62,2.55,2.56,76048,0
2011-05-19,2.59,2.6,2.5,2.5,184692,0
2011-05-20,2.5,2.55,2.5,2.51,169284,0
2011-05-23,2.46,2.58,2.46,2.5,236859,0
2011-05-24,2.53,2.57,2.25,2.27,338701,0
2011-05-25,2.23,2.32,2.23,2.3,134016,0
2011-05-26,2.28,2.35,2.26,2.32,115822,0
2011-05-27,2.36,2.65,2.25,2.58,341743,0
2011-05-31,2.64,2.7,2.49,2.62,203991,0
2011-06-01,2.61,2.63,2.32,2.44,226693,0
2011-06-02,2.47,2.48,2.37,2.38,136024,0
2011-06-03,2.35,2.47,2.3,2.31,242044,0
2011-06-06,2.33,2.39,2.13,2.15,208738,0
2011-06-07,2.18,2.26,2.15,2.16,268713,0
2011-06-08,2.15,2.21,2.01,2.16,297512,0
2011-06-09,2.16,2.2,2.12,2.16,99198,0
2011-06-10,2.02,2.12,2.01,2.04,335911,0
2011-06-13,2.04,2.12,2.01,2.03,222051,0
2011-06-14,2.08,2.1,2.02,2.05,235605,0
2011-06-15,2.01,2.12,2.01,2.02,242955,0
2011-06-16,2.02,2.14,2.02,2.1,175668,0
2011-06-17,2.07,2.3,2.07,2.21,376490,0
2011-06-20,2.23,2.35,2.21,2.31,174527,0
2011-06-21,2.28,2.4,2.27,2.38,174204,0
2011-06-22,2.37,2.4,2.21,2.23,163728,0
2011-06-23,2.18,2.34,2.15,2.29,181352,0
2011-06-24,2.24,2.5,2.2,2.29,3417257,0
2011-06-27,2.25,2.44,2.25,2.27,223530,0
2011-06-28,2.3,2.4,2.24,2.39,115679,0
2011-06-29,2.41,2.45,2.29,2.36,208551,0
2011-06-30,2.4,2.42,2.25,2.25,112680,0
2011-07-01,2.24,2.41,2.2,2.4,268217,0
2011-07-05,2.41,2.41,2.26,2.29,60632,0
2011-07-06,2.29,2.3,2.22,2.29,62756,0
2011-07-07,2.33,2.35,2.24,2.25,140343,0
2011-07-08,2.22,2.28,2.19,2.25,65735,0
2011-07-11,2.2,2.21,2.06,2.11,181894,0
2011-07-12,2.11,2.22,2.09,2.17,80419,0
2011-07-13,2.25,2.35,2.19,2.29,220096,0
2011-07-14,2.33,2.35,2.24,2.24,83015,0
2011-07-15,2.25,2.28,2.19,2.27,54360,0
2011-07-18,2.16,2.26,2.16,2.16,60429,0
2011-07-19,2.21,2.23,2.1,2.13,142605,0
2011-07-20,2.13,2.18,2.06,2.14,137001,0
2011-07-21,2.12,2.17,2.07,2.14,92481,0
2011-07-22,2.16,2.25,2.15,2.25,142940,0
2011-07-25,2.19,2.2,2.15,2.18,115088,0
2011-07-26,2.18,2.23,2.1,2.14,72420,0
2011-07-27,2.12,2.17,2.08,2.09,128004,0
2011-07-28,2.08,2.13,2.07,2.1,53658,0
2011-07-29,2.07,2.17,2.06,2.06,91360,0
2011-08-01,2.12,2.24,2.04,2.07,163411,0
2011-08-02,2.02,2.06,2,2.01,275969,0
2011-08-03,2.01,2.07,2.01,2.04,126913,0
2011-08-04,2.05,2.06,1.97,1.98,298563,0
2011-08-05,1.81,2.04,1.81,1.97,249256,0
2011-08-08,1.88,1.95,1.76,1.83,328242,0
2011-08-09,1.86,1.9,1.72,1.81,157706,0
2011-08-10,1.76,2,1.54,1.67,624692,0
2011-08-11,1.89,1.9,1.67,1.75,268849,0
2011-08-12,1.87,1.88,1.56,1.71,166847,0
2011-08-15,1.75,1.79,1.69,1.73,79219,0
2011-08-16,1.71,1.79,1.71,1.73,142648,0
2011-08-17,1.75,1.78,1.65,1.72,123738,0
2011-08-18,1.67,1.73,1.64,1.67,128906,0
2011-08-19,1.68,1.75,1.6,1.61,173127,0
2011-08-22,1.64,1.7,1.6,1.66,83363,0
2011-08-23,1.68,1.72,1.6,1.71,84583,0
2011-08-24,1.71,1.77,1.68,1.75,48500,0
2011-08-25,1.78,1.91,1.74,1.81,218255,0
2011-08-26,1.8,1.96,1.75,1.96,201616,0
2011-08-29,1.96,2.04,1.9,2.04,101670,0
2011-08-30,2,2.1,1.95,2.09,100992,0
2011-08-31,2.12,2.16,2.06,2.16,104296,0
2011-09-01,2.17,2.17,2.05,2.09,84002,0
2011-09-02,2.08,2.09,1.95,2.08,79741,0
2011-09-06,1.98,2.07,1.9,2.03,79927,0
2011-09-07,2.06,2.07,1.98,2.04,90333,0
2011-09-08,1.98,2.06,1.96,2.03,54557,0
2011-09-09,1.99,2.02,1.93,1.96,67618,0
2011-09-12,1.93,2.03,1.88,2.02,92156,0
2011-09-13,1.98,2,1.9,1.97,54909,0
2011-09-14,2,2.01,1.9,1.99,89625,0
2011-09-15,2,2,1.94,1.96,95785,0
2011-09-16,1.98,2.03,1.93,2.03,89878,0
2011-09-19,2,2.06,1.95,1.98,53683,0
2011-09-20,2,2.24,2,2.24,206468,0
2011-09-21,2.2,2.25,2.1,2.13,85962,0
2011-09-22,2.03,2.09,1.94,1.98,107402,0
2011-09-23,2,2.03,1.86,1.93,79011,0
2011-09-26,1.95,1.97,1.8,1.85,87142,0
2011-09-27,1.86,1.97,1.82,1.95,102921,0
2011-09-28,1.95,1.96,1.77,1.78,170867,0
2011-09-29,1.81,1.87,1.65,1.65,370881,0
2011-09-30,1.63,1.72,1.57,1.67,205494,0
2011-10-03,1.67,1.72,1.46,1.5,238427,0
2011-10-04,1.47,1.5,1.36,1.5,116617,0
2011-10-05,1.51,1.74,1.45,1.72,203035,0
2011-10-06,1.69,1.69,1.59,1.59,76880,0
2011-10-07,1.62,1.62,1.53,1.55,53530,0
2011-10-10,1.56,1.67,1.56,1.66,53134,0
2011-10-11,1.63,1.68,1.61,1.66,61888,0
2011-10-12,1.66,1.72,1.62,1.72,64606,0
2011-10-13,1.68,1.79,1.65,1.79,47824,0
2011-10-14,1.8,1.83,1.71,1.76,38498,0
2011-10-17,1.76,1.81,1.72,1.8,50662,0
2011-10-18,1.78,1.81,1.73,1.76,68946,0
2011-10-19,1.77,1.8,1.67,1.74,52563,0
2011-10-20,1.72,1.73,1.58,1.6,174955,0
2011-10-21,1.63,1.73,1.63,1.67,37072,0
2011-10-24,1.67,1.7,1.61,1.63,33921,0
2011-10-25,1.6,1.92,1.6,1.79,194610,0
2011-10-26,1.89,1.9,1.71,1.74,97384,0
2011-10-27,1.78,1.98,1.78,1.89,268867,0
2011-10-28,1.99,1.99,1.83,1.89,182167,0
2011-10-31,1.99,2.1,1.97,2.07,244021,0
2011-11-01,1.97,2.09,1.97,2.01,118662,0
2011-11-02,2.02,2.18,2.02,2.1,139041,0
2011-11-03,2.11,2.15,2.08,2.13,168844,0
2011-11-04,2.14,2.15,2.08,2.15,85280,0
2011-11-07,2.14,2.19,2.06,2.08,135578,0
2011-11-08,2.09,2.17,1.97,2.05,118942,0
2011-11-09,2.02,2.04,1.93,1.95,67483,0
2011-11-10,1.96,2.03,1.89,2,99289,0
2011-11-11,2.01,2.02,1.81,1.94,123488,0
2011-11-14,1.91,1.95,1.84,1.95,73447,0
2011-11-15,1.95,1.97,1.8,1.88,97348,0
2011-11-16,1.87,1.93,1.81,1.9,78952,0
2011-11-17,1.91,1.93,1.79,1.82,115265,0
2011-11-18,1.79,1.85,1.75,1.8,52352,0
2011-11-21,1.76,1.82,1.69,1.82,95078,0
2011-11-22,1.82,1.82,1.67,1.69,76508,0
2011-11-23,1.68,1.74,1.66,1.74,174404,0
2011-11-25,1.75,1.83,1.71,1.71,41330,0
2011-11-28,1.74,1.8,1.65,1.68,67509,0
2011-11-29,1.7,1.76,1.6,1.6,75456,0
2011-11-30,1.68,1.72,1.54,1.54,114717,0
2011-12-01,1.55,1.66,1.55,1.59,102459,0
2011-12-02,1.59,1.63,1.52,1.56,76833,0
2011-12-05,1.56,1.61,1.55,1.58,90464,0
2011-12-06,1.56,1.58,1.52,1.52,84463,0
2011-12-07,1.52,1.54,1.5,1.53,80768,0
2011-12-08,1.52,1.58,1.47,1.47,112091,0
2011-12-09,1.49,1.51,1.42,1.48,148102,0
2011-12-12,1.47,1.5,1.44,1.48,111543,0
2011-12-13,1.49,1.5,1.45,1.45,117847,0
2011-12-14,1.49,1.49,1.38,1.39,113951,0
2011-12-15,1.39,1.42,1.28,1.37,366865,0
2011-12-16,1.41,1.45,1.34,1.43,177507,0
2011-12-19,1.44,1.5,1.4,1.4,86843,0
2011-12-20,1.4,1.48,1.38,1.44,101416,0
2011-12-21,1.44,1.45,1.36,1.38,83819,0
2011-12-22,1.39,1.42,1.34,1.4,129532,0
2011-12-23,1.4,1.43,1.3,1.37,183049,0
2011-12-27,1.36,1.44,1.35,1.37,100833,0
2011-12-28,1.39,1.5,1.37,1.46,156434,0
2011-12-29,1.42,1.5,1.4,1.45,314666,0
2011-12-30,1.43,1.46,1.33,1.38,266789,0
2012-01-03,1.39,1.44,1.37,1.42,58738,0
2012-01-04,1.5,1.65,1.46,1.62,270563,0
2012-01-05,1.54,1.8,1.54,1.66,288247,0
2012-01-06,1.73,1.74,1.64,1.67,68976,0
2012-01-09,1.71,1.87,1.71,1.79,215588,0
2012-01-10,1.83,1.85,1.76,1.77,68519,0
2012-01-11,1.75,1.87,1.68,1.83,119115,0
2012-01-12,1.85,1.87,1.78,1.8,153842,0
2012-01-13,1.8,1.9,1.77,1.81,111383,0
2012-01-17,1.81,1.82,1.72,1.76,67446,0
2012-01-18,1.71,1.74,1.61,1.71,151822,0
2012-01-19,1.65,1.7,1.6,1.67,70884,0
2012-01-20,1.63,1.67,1.61,1.62,69602,0
2012-01-23,1.61,1.65,1.57,1.6,131093,0
2012-01-24,1.57,1.77,1.57,1.68,168337,0
2012-01-25,1.68,1.75,1.68,1.71,17218,0
2012-01-26,1.74,1.9,1.67,1.67,44912,0
2012-01-27,1.64,1.76,1.61,1.68,88537,0
2012-01-30,1.7,1.78,1.69,1.72,235300,0
2012-01-31,1.74,1.76,1.59,1.67,276394,0
2012-02-01,1.57,1.64,1.54,1.59,229517,0
2012-02-02,1.6,1.6,1.47,1.52,154902,0
2012-02-03,1.51,1.57,1.5,1.51,114476,0
2012-02-06,1.51,1.57,1.43,1.53,83464,0
2012-02-07,1.55,1.59,1.5,1.59,119077,0
2012-02-08,1.59,1.73,1.57,1.7,118186,0
2012-02-09,1.68,1.74,1.65,1.7,106504,0
2012-02-10,1.7,1.7,1.62,1.63,46954,0
2012-02-13,1.67,1.76,1.62,1.75,105862,0
2012-02-14,1.77,1.77,1.7,1.7,75594,0
2012-02-15,1.73,1.76,1.68,1.69,38160,0
2012-02-16,1.69,1.74,1.67,1.68,47327,0
2012-02-17,1.74,1.74,1.65,1.69,51194,0
2012-02-21,1.68,1.75,1.65,1.67,70839,0
2012-02-22,1.67,1.72,1.65,1.65,39547,0
2012-02-23,1.67,1.7,1.58,1.58,73903,0
2012-02-24,1.62,1.68,1.59,1.62,67940,0
2012-02-27,1.57,1.65,1.57,1.65,11147,0
2012-02-28,1.62,1.7,1.62,1.66,31457,0
2012-02-29,1.65,1.65,1.59,1.6,18350,0
2012-03-01,1.63,1.67,1.6,1.62,41431,0
2012-03-02,1.64,1.66,1.62,1.63,14892,0
2012-03-05,1.64,1.66,1.54,1.54,80401,0
2012-03-06,1.55,1.59,1.49,1.5,130979,0
2012-03-07,1.53,1.55,1.51,1.55,43483,0
2012-03-08,1.55,1.59,1.51,1.58,40219,0
2012-03-09,1.57,1.58,1.51,1.57,50960,0
2012-03-12,1.54,1.6,1.52,1.55,44099,0
2012-03-13,1.54,1.62,1.53,1.62,129044,0
2012-03-14,1.68,1.75,1.61,1.74,228924,0
2012-03-15,1.74,1.77,1.69,1.73,105976,0
2012-03-16,1.71,1.76,1.69,1.76,84484,0
2012-03-19,1.72,1.75,1.7,1.7,36743,0
2012-03-20,1.72,1.77,1.71,1.72,52691,0
2012-03-21,1.73,1.76,1.67,1.68,67189,0
2012-03-22,1.7,1.71,1.61,1.65,350125,0
2012-03-23,1.65,1.67,1.56,1.6,97841,0
2012-03-26,1.62,1.65,1.43,1.5,255405,0
2012-03-27,1.51,1.6,1.51,1.55,145920,0
2012-03-28,1.55,1.6,1.52,1.6,70947,0
2012-03-29,1.58,1.6,1.49,1.56,191893,0
2012-03-30,1.53,1.55,1.48,1.48,72011,0
2012-04-02,1.48,1.55,1.43,1.43,161429,0
2012-04-03,1.5,1.59,1.45,1.5,144550,0
2012-04-04,1.48,1.51,1.43,1.43,73426,0
2012-04-05,1.44,1.46,1.37,1.39,103600,0
2012-04-09,1.4,1.45,1.37,1.43,37600,0
2012-04-10,1.44,1.45,1.43,1.43,20819,0
2012-04-11,1.43,1.45,1.37,1.38,80393,0
2012-04-12,1.38,1.43,1.36,1.41,68909,0
2012-04-13,1.4,1.4,1.35,1.37,42236,0
2012-04-16,1.35,1.43,1.35,1.4,49290,0
2012-04-17,1.45,1.45,1.36,1.36,101595,0
2012-04-18,1.42,1.47,1.37,1.37,96559,0
2012-04-19,1.38,1.46,1.33,1.33,103069,0
2012-04-20,1.35,1.39,1.2,1.2,270367,0
2012-04-23,1.21,1.25,1.1,1.2,261899,0
2012-04-24,1.22,1.28,1.17,1.28,79199,0
2012-04-25,1.29,1.36,1.25,1.26,135677,0
2012-04-26,1.28,1.32,1.27,1.27,118710,0
2012-04-27,1.28,1.33,1.25,1.3,71598,0
2012-04-30,1.29,1.3,1.22,1.28,69276,0
2012-05-01,1.28,1.28,1.18,1.19,109349,0
2012-05-02,1.23,1.23,1.15,1.15,222541,0
2012-05-03,1.18,1.3,1.11,1.19,307443,0
2012-05-04,1.2,1.27,1.18,1.21,87449,0
2012-05-07,1.21,1.32,1.21,1.31,76262,0
2012-05-08,1.27,1.27,1.18,1.22,92989,0
2012-05-09,1.23,1.25,1.19,1.21,69277,0
2012-05-10,1.2,1.28,1.15,1.17,94071,0
2012-05-11,1.18,1.23,1.13,1.15,49043,0
2012-05-14,1.13,1.16,1.13,1.13,17950,0
2012-05-15,1.12,1.2,1.12,1.13,41939,0
2012-05-16,1.13,1.19,1.1,1.1,44110,0
2012-05-17,1.14,1.19,1.14,1.17,83618,0
2012-05-18,1.18,1.22,1.17,1.17,63546,0
2012-05-21,1.22,1.25,1.18,1.24,33724,0
2012-05-22,1.28,1.3,1.14,1.14,127975,0
2012-05-23,1.16,1.21,1.15,1.21,23377,0
2012-05-24,1.2,1.21,1.14,1.14,52472,0
2012-05-25,1.15,1.28,1.13,1.14,451342,0
2012-05-29,1.14,1.25,1.13,1.15,44191,0
2012-05-30,1.15,1.18,1.13,1.15,43857,0
2012-05-31,1.14,1.17,1.13,1.13,101536,0
2012-06-01,1.12,1.15,1.02,1.03,186724,0
2012-06-04,1.03,1.05,0.87,0.94,419494,0
2012-06-05,0.85,0.92,0.85,0.88,231534,0
2012-06-06,0.9,1.09,0.9,0.98,431460,0
2012-06-07,1.05,1.05,0.91,0.97,136985,0
2012-06-08,0.97,0.98,0.91,0.93,93368,0
2012-06-11,0.94,0.95,0.91,0.93,113084,0
2012-06-12,0.91,0.94,0.91,0.91,155799,0
2012-06-13,0.93,0.93,0.89,0.91,97561,0
2012-06-14,0.91,0.93,0.83,0.83,166780,0
2012-06-15,0.9,0.9,0.75,0.86,343961,0
2012-06-18,0.87,0.91,0.85,0.9,138734,0
2012-06-19,0.91,0.93,0.87,0.89,84209,0
2012-06-20,0.89,0.91,0.87,0.88,99559,0
2012-06-21,0.91,0.91,0.88,0.88,85104,0
2012-06-22,0.9,0.93,0.86,0.93,110830,0
2012-06-25,0.87,0.89,0.82,0.84,57425,0
2012-06-26,0.84,0.85,0.83,0.84,47286,0
2012-06-27,0.81,0.82,0.78,0.79,305997,0
2012-06-28,0.78,0.79,0.7,0.7,913432,0
2012-06-29,0.74,0.89,0.7,0.87,224046,0
2012-07-02,0.85,0.88,0.83,0.86,123528,0
2012-07-03,0.86,0.97,0.86,0.91,123325,0
2012-07-05,0.92,0.99,0.91,0.94,56191,0
2012-07-06,0.95,1,0.95,0.99,80122,0
2012-07-09,1,1,0.92,0.93,41083,0
2012-07-10,0.9,0.99,0.9,0.94,76164,0
2012-07-11,0.92,0.98,0.86,0.88,145177,0
2012-07-12,0.87,0.93,0.84,0.89,131761,0
2012-07-13,0.91,0.92,0.89,0.89,67161,0
2012-07-16,0.92,0.95,0.89,0.9,65000,0
2012-07-17,0.9,0.93,0.9,0.9,164878,0
2012-07-18,0.9,0.92,0.87,0.9,56690,0
2012-07-19,0.88,0.9,0.87,0.87,46027,0
2012-07-20,0.86,0.9,0.86,0.9,7038,0
2012-07-23,0.9,0.95,0.87,0.88,20134,0
2012-07-24,0.85,0.91,0.85,0.88,9995,0
2012-07-25,0.89,0.92,0.88,0.89,17275,0
2012-07-26,0.89,0.91,0.86,0.89,35345,0
2012-07-27,0.89,0.94,0.86,0.9,36555,0
2012-07-30,0.9,0.91,0.87,0.88,23933,0
2012-07-31,0.9,0.9,0.78,0.8,227120,0
2012-08-01,0.82,1.12,0.8,0.8,82649,0
2012-08-02,0.8,0.84,0.74,0.75,61979,0
2012-08-03,0.77,0.84,0.76,0.81,266195,0
2012-08-06,0.81,0.84,0.81,0.83,26453,0
2012-08-07,0.77,0.85,0.77,0.81,46488,0
2012-08-08,0.84,0.84,0.77,0.79,176775,0
2012-08-09,0.78,0.82,0.73,0.79,81265,0
2012-08-10,0.79,0.8,0.77,0.79,37250,0
2012-08-13,0.79,0.85,0.78,0.79,58606,0
2012-08-14,0.82,0.86,0.8,0.81,51746,0
2012-08-15,0.81,0.9,0.81,0.89,54875,0
2012-08-16,0.9,0.91,0.88,0.88,103707,0
2012-08-17,0.86,0.98,0.86,0.9,165320,0
2012-08-20,0.9,0.97,0.87,0.89,100160,0
2012-08-21,0.89,0.92,0.87,0.89,49796,0
2012-08-22,0.9,0.9,0.83,0.83,62455,0
2012-08-23,0.83,0.88,0.8,0.8,54300,0
2012-08-24,0.8,0.88,0.8,0.82,49100,0
2012-08-27,0.82,0.88,0.81,0.84,49918,0
2012-08-28,0.84,0.91,0.82,0.91,218400,0
2012-08-29,0.9,0.94,0.86,0.9,78900,0
2012-08-30,0.95,1.1,0.89,1.05,201678,0
2012-08-31,1.08,1.11,1.01,1.01,145403,0
2012-09-04,1.03,1.12,1.03,1.11,121483,0
2012-09-05,1.11,1.15,1.07,1.14,154291,0
2012-09-06,1.14,1.15,1.02,1.11,105232,0
2012-09-07,1.14,1.18,1.12,1.16,66119,0
2012-09-10,1.22,1.27,1.19,1.19,160098,0
2012-09-11,1.24,1.41,1.24,1.33,250404,0
2012-09-12,1.26,1.41,1.25,1.4,140807,0
2012-09-13,1.4,1.41,1.35,1.37,38469,0
2012-09-14,1.4,1.62,1.36,1.56,221903,0
2012-09-17,1.63,1.8,1.48,1.65,430000,0
2012-09-18,1.7,1.75,1.52,1.56,241854,0
2012-09-19,1.6,1.63,1.55,1.59,52094,0
2012-09-20,1.56,1.68,1.42,1.44,131605,0
2012-09-21,1.42,1.46,1.2,1.4,333100,0
2012-09-24,1.34,1.34,1.21,1.22,224460,0
2012-09-25,1.22,1.29,1.22,1.25,53346,0
2012-09-26,1.22,1.28,1.16,1.22,67797,0
2012-09-27,1.22,1.3,1.17,1.2,94495,0
2012-09-28,1.18,1.23,1.15,1.16,28801,0
2012-10-01,1.14,1.19,1.12,1.14,53454,0
2012-10-02,1.16,1.39,1.16,1.33,263299,0
2012-10-03,1.36,1.44,1.32,1.37,146193,0
2012-10-04,1.39,1.44,1.35,1.38,42992,0
2012-10-05,1.42,1.44,1.35,1.35,58061,0
2012-10-08,1.36,1.41,1.31,1.39,49037,0
2012-10-09,1.41,1.41,1.22,1.23,52900,0
2012-10-10,1.22,1.32,1.22,1.25,51136,0
2012-10-11,1.3,1.36,1.27,1.34,33932,0
2012-10-12,1.32,1.36,1.3,1.36,19855,0
2012-10-15,1.39,1.44,1.34,1.39,45394,0
2012-10-16,1.35,1.4,1.26,1.4,64273,0
2012-10-17,1.37,1.39,1.33,1.36,16966,0
2012-10-18,1.35,1.44,1.35,1.39,84443,0
2012-10-19,1.35,1.41,1.33,1.39,60133,0
2012-10-22,1.36,1.4,1.35,1.39,67443,0
2012-10-23,1.39,1.39,1.3,1.33,48036,0
2012-10-24,1.33,1.35,1.16,1.26,80690,0
2012-10-25,1.26,1.33,1.25,1.25,69570,0
2012-10-26,1.21,1.26,0.9,1,320781,0
2012-10-31,1.06,1.06,0.82,0.91,170728,0
2012-11-01,0.88,0.93,0.85,0.87,63824,0
2012-11-02,1,1,0.88,0.93,60960,0
2012-11-05,0.91,0.99,0.89,0.93,43282,0
2012-11-06,0.97,0.99,0.95,0.97,41354,0
2012-11-07,0.96,1.01,0.96,1,47230,0
2012-11-08,0.98,0.98,0.96,0.96,30041,0
2012-11-09,0.94,0.96,0.88,0.96,34791,0
2012-11-12,0.94,0.95,0.89,0.89,21816,0
2012-11-13,0.96,1.03,0.96,1,117489,0
2012-11-14,1.03,1.09,1.03,1.06,33896,0
2012-11-15,1.05,1.07,0.98,0.98,13380,0
2012-11-16,0.97,1.04,0.95,1,20100,0
2012-11-19,0.99,1.03,0.95,0.97,42742,0
2012-11-20,0.97,1,0.94,0.94,42310,0
2012-11-21,0.94,0.98,0.92,0.92,23979,0
2012-11-23,1,1,0.92,0.95,21317,0
2012-11-26,0.99,0.99,0.92,0.93,16885,0
2012-11-27,0.93,0.98,0.88,0.9,61098,0
2012-11-28,0.88,0.95,0.87,0.88,50888,0
2012-11-29,0.87,0.95,0.87,0.89,47850,0
2012-11-30,0.88,0.94,0.88,0.9,24395,0
2012-12-03,0.9,0.92,0.87,0.91,73032,0
2012-12-04,0.9,0.9,0.87,0.87,40235,0
2012-12-05,0.87,0.98,0.86,0.88,45709,0
2012-12-06,0.87,0.88,0.84,0.85,92539,0
2012-12-07,0.86,0.86,0.85,0.85,75543,0
2012-12-10,0.85,0.85,0.84,0.84,222117,0
2012-12-11,0.84,0.85,0.83,0.83,109221,0
2012-12-12,0.81,0.84,0.77,0.77,220366,0
2012-12-13,0.77,0.8,0.77,0.78,87654,0
2012-12-14,0.76,0.79,0.75,0.77,67633,0
2012-12-17,0.73,0.75,0.71,0.73,624144,0
2012-12-18,0.72,0.78,0.71,0.74,94266,0
2012-12-19,0.74,0.77,0.72,0.73,130632,0
2012-12-20,0.73,0.76,0.71,0.73,89602,0
2012-12-21,0.71,0.75,0.68,0.72,202365,0
2012-12-24,0.71,0.73,0.7,0.71,51561,0
2012-12-26,0.71,0.95,0.71,0.93,398307,0
2012-12-27,0.89,0.89,0.75,0.77,213232,0
2012-12-28,0.77,0.78,0.75,0.76,176005,0
2012-12-31,0.8,0.8,0.7,0.76,270592,0
2013-01-02,0.76,0.8,0.74,0.78,75179,0
2013-01-03,0.78,0.82,0.77,0.8,34420,0
2013-01-04,0.79,0.84,0.78,0.83,53635,0
2013-01-07,0.84,0.84,0.82,0.82,43110,0
2013-01-08,0.8,0.85,0.8,0.82,36810,0
2013-01-09,0.83,0.83,0.75,0.78,174459,0
2013-01-10,0.78,0.82,0.72,0.72,180903,0
2013-01-11,0.76,0.81,0.75,0.8,38296,0
2013-01-14,0.78,0.78,0.72,0.74,208218,0
2013-01-15,0.74,0.77,0.72,0.74,101554,0
2013-01-16,0.74,0.74,0.71,0.72,311038,0
2013-01-17,0.71,0.77,0.71,0.71,113255,0
2013-01-18,0.71,0.77,0.69,0.74,156292,0
2013-01-22,0.72,0.76,0.72,0.74,22275,0
2013-01-23,0.73,0.78,0.72,0.72,80890,0
2013-01-24,0.73,0.75,0.72,0.72,40408,0
2013-01-25,0.73,0.77,0.72,0.77,119997,0
2013-01-28,0.78,0.8,0.75,0.77,84080,0
2013-01-29,0.77,0.78,0.75,0.75,42827,0
2013-01-30,0.76,0.79,0.73,0.73,76307,0
2013-01-31,0.72,0.75,0.72,0.73,45947,0
2013-02-01,0.73,0.73,0.72,0.72,148280,0
2013-02-04,0.72,0.75,0.72,0.74,33687,0
2013-02-05,0.72,0.74,0.72,0.74,61055,0
2013-02-06,0.74,0.74,0.71,0.73,51512,0
2013-02-07,0.73,0.74,0.72,0.74,30150,0
2013-02-08,0.72,0.74,0.72,0.72,30411,0
2013-02-11,0.74,0.74,0.72,0.72,31032,0
2013-02-12,0.72,0.74,0.72,0.73,97040,0
2013-02-13,0.74,0.74,0.72,0.73,31200,0
2013-02-14,0.71,0.72,0.7,0.71,42852,0
2013-02-15,0.72,0.73,0.71,0.71,55247,0
2013-02-19,0.72,0.74,0.71,0.73,48934,0
2013-02-20,0.73,0.75,0.71,0.75,108692,0
2013-02-21,0.75,0.76,0.73,0.76,47350,0
2013-02-22,0.76,0.77,0.73,0.75,51906,0
2013-02-25,0.74,0.77,0.73,0.73,49056,0
2013-02-26,0.74,0.75,0.73,0.75,24612,0
2013-02-27,0.77,0.77,0.73,0.73,29428,0
2013-02-28,0.76,0.76,0.73,0.75,52965,0
2013-03-01,0.75,0.75,0.73,0.74,17504,0
2013-03-04,0.73,0.74,0.72,0.73,45381,0
2013-03-05,0.74,0.75,0.73,0.75,21132,0
2013-03-06,0.75,0.75,0.73,0.75,21421,0
2013-03-07,0.75,0.75,0.73,0.73,26877,0
2013-03-08,0.74,0.74,0.73,0.74,89438,0
2013-03-11,0.72,0.75,0.72,0.73,137465,0
2013-03-12,0.73,0.75,0.73,0.73,123910,0
2013-03-13,0.75,0.77,0.73,0.75,103700,0
2013-03-14,0.76,0.76,0.73,0.73,19102,0
2013-03-15,0.76,0.76,0.74,0.75,51328,0
2013-03-18,0.75,0.77,0.74,0.77,22269,0
2013-03-19,0.75,0.76,0.74,0.76,56087,0
2013-03-20,0.76,0.77,0.76,0.77,53400,0
2013-03-21,0.76,0.76,0.75,0.75,17844,0
2013-03-22,0.73,0.77,0.73,0.75,48866,0
2013-03-25,0.75,0.75,0.73,0.73,80836,0
2013-03-26,0.73,0.77,0.73,0.73,34506,0
2013-03-27,0.73,0.76,0.73,0.74,13725,0
2013-03-28,0.73,0.76,0.73,0.74,24271,0
2013-04-01,0.75,0.75,0.74,0.74,19078,0
2013-04-02,0.73,0.74,0.73,0.73,70715,0
2013-04-03,0.74,0.74,0.73,0.73,19565,0
2013-04-04,0.75,0.75,0.73,0.73,34876,0
2013-04-05,0.73,0.75,0.73,0.73,49516,0
2013-04-08,0.73,0.74,0.72,0.72,47505,0
2013-04-09,0.72,0.72,0.71,0.72,13800,0
2013-04-10,0.71,0.75,0.68,0.72,168474,0
2013-04-11,0.7,0.72,0.68,0.7,58350,0
2013-04-12,0.68,0.73,0.68,0.73,41744,0
2013-04-15,0.73,0.75,0.69,0.69,10550,0
2013-04-16,0.69,0.71,0.68,0.7,38465,0
2013-04-17,0.7,0.71,0.7,0.7,2300,0
2013-04-18,0.68,0.71,0.68,0.68,15318,0
2013-04-19,0.68,0.71,0.68,0.7,5565,0
2013-04-22,0.7,0.7,0.69,0.69,47185,0
2013-04-23,0.68,0.72,0.68,0.68,9367,0
2013-04-24,0.68,0.7,0.68,0.68,8668,0
2013-04-25,0.68,0.71,0.68,0.7,78171,0
2013-04-26,0.7,0.71,0.68,0.68,29150,0
2013-04-29,0.68,0.7,0.68,0.68,17356,0
2013-04-30,0.7,0.7,0.68,0.7,16979,0
2013-05-01,0.68,0.7,0.68,0.68,18028,0
2013-05-02,0.68,0.7,0.68,0.7,28500,0
2013-05-03,0.7,0.7,0.68,0.68,40024,0
2013-05-06,0.68,0.69,0.68,0.68,91152,0
2013-05-07,0.68,0.69,0.68,0.69,24456,0
2013-05-08,0.68,0.7,0.68,0.68,27868,0
2013-05-09,0.7,0.7,0.68,0.68,19600,0
2013-05-10,0.68,0.7,0.68,0.69,9208,0
2013-05-13,0.69,0.69,0.69,0.69,31704,0
2013-05-14,0.68,0.7,0.68,0.68,44974,0
2013-05-15,0.75,0.75,0.68,0.69,37690,0
2013-05-16,0.69,0.7,0.68,0.7,45335,0
2013-05-17,0.7,0.77,0.7,0.76,140160,0
2013-05-20,0.74,0.84,0.74,0.83,248476,0
2013-05-21,0.84,0.85,0.8,0.82,107085,0
2013-05-22,0.81,0.82,0.74,0.78,61262,0
2013-05-23,0.78,0.8,0.77,0.79,54651,0
2013-05-24,0.75,0.75,0.72,0.75,51426,0
2013-05-28,0.77,0.81,0.73,0.79,134923,0
2013-05-29,0.8,0.98,0.8,0.89,397858,0
2013-05-30,0.86,0.9,0.85,0.86,57377,0
2013-05-31,0.87,0.87,0.83,0.85,97823,0
2013-06-03,0.85,0.86,0.82,0.84,34588,0
2013-06-04,0.84,0.86,0.81,0.81,62489,0
2013-06-05,0.83,0.92,0.83,0.92,87270,0
2013-06-06,0.92,0.96,0.89,0.9,115415,0
2013-06-07,0.91,0.93,0.86,0.87,69908,0
2013-06-10,0.88,1.08,0.85,1.05,447923,0
2013-06-11,1.15,1.55,1.11,1.33,2775518,0
2013-06-12,1.33,1.53,1.21,1.43,1834074,0
2013-06-13,1.4,1.43,1.26,1.34,591770,0
2013-06-14,1.34,1.34,1.25,1.29,217379,0
2013-06-17,1.3,1.38,1.27,1.3,314158,0
2013-06-18,1.3,1.33,1.25,1.33,255281,0
2013-06-19,1.29,1.3,1.21,1.26,184594,0
2013-06-20,1.25,1.29,1.21,1.23,211475,0
2013-06-21,1.24,1.37,1.21,1.37,513503,0
2013-06-24,1.29,1.35,1.11,1.16,188341,0
2013-06-25,1.22,1.33,1.2,1.31,129150,0
2013-06-26,1.32,1.38,1.21,1.25,208539,0
2013-06-27,1.24,1.33,1.21,1.32,731690,0
2013-06-28,1.33,1.41,1.15,1.2,1470016,0
2013-07-01,1.3,1.48,1.17,1.45,1756432,0
2013-07-02,1.46,1.5,1.16,1.5,2664192,0
2013-07-03,1.49,1.52,1.27,1.3,2151316,0
2013-07-05,1.3,1.34,1.22,1.23,254406,0
2013-07-08,1.23,1.26,1.16,1.18,384667,0
2013-07-09,1.17,1.25,1.08,1.1,236733,0
2013-07-10,1.06,1.13,1,1.13,296000,0
2013-07-11,1.14,1.19,1.08,1.08,251229,0
2013-07-12,1.1,1.1,1.03,1.06,144200,0
2013-07-15,1.06,1.09,1.05,1.06,117109,0
2013-07-16,1.04,1.09,1.02,1.09,151640,0
2013-07-17,1.13,1.33,1.13,1.33,1124581,0
2013-07-18,1.36,1.36,1.17,1.18,537135,0
2013-07-19,1.2,1.2,1.12,1.15,183391,0
2013-07-22,1.22,1.22,1.17,1.18,117837,0
2013-07-23,1.16,1.24,1.15,1.2,136415,0
2013-07-24,1.16,1.24,1.16,1.21,98827,0
2013-07-25,1.21,1.21,1.16,1.2,43708,0
2013-07-26,1.18,1.19,1.15,1.17,60957,0
2013-07-29,1.19,1.33,1.17,1.32,268506,0
2013-07-30,1.3,1.31,1.24,1.26,112242,0
2013-07-31,1.26,1.32,1.25,1.31,110731,0
2013-08-01,1.29,1.31,1.25,1.25,67276,0
2013-08-02,1.25,1.28,1.23,1.23,111705,0
2013-08-05,1.24,1.27,1.15,1.2,87104,0
2013-08-06,1.2,1.2,1.17,1.18,27150,0
2013-08-07,1.18,1.21,1.15,1.19,34955,0
2013-08-08,1.2,1.2,1.18,1.18,37057,0
2013-08-09,1.16,1.2,1.15,1.19,78782,0
2013-08-12,1.18,1.2,1.15,1.15,36492,0
2013-08-13,1.17,1.23,1.17,1.2,46045,0
2013-08-14,1.15,1.16,1.12,1.14,94995,0
2013-08-15,1.12,1.13,1.1,1.12,58412,0
2013-08-16,1.1,1.14,1.1,1.13,36600,0
2013-08-19,1.11,1.11,1.09,1.09,36192,0
2013-08-20,1.09,1.12,1.09,1.11,60215,0
2013-08-21,1.09,1.11,1.09,1.09,25054,0
2013-08-22,1.09,1.12,1.09,1.12,19416,0
2013-08-23,1.07,1.14,1.07,1.14,84913,0
2013-08-26,1.14,1.19,1.13,1.18,70294,0
2013-08-27,1.22,1.22,1.14,1.17,70638,0
2013-08-28,1.19,1.32,1.19,1.28,513867,0
2013-08-29,1.27,1.32,1.21,1.28,61413,0
2013-08-30,1.28,1.28,1.25,1.28,16178,0
2013-09-03,1.26,1.26,1.21,1.21,25366,0
2013-09-04,1.22,1.24,1.19,1.24,35642,0
2013-09-05,1.24,1.32,1.23,1.27,46835,0
2013-09-06,1.33,1.52,1.28,1.51,868315,0
2013-09-09,1.53,1.53,1.4,1.46,215024,0
2013-09-10,1.45,1.51,1.44,1.5,65560,0
2013-09-11,1.5,1.74,1.49,1.67,294892,0
2013-09-12,1.75,1.89,1.68,1.8,575922,0
2013-09-13,1.8,1.85,1.65,1.66,208474,0
2013-09-16,1.78,1.8,1.67,1.7,118236,0
2013-09-17,1.76,1.78,1.69,1.72,54754,0
2013-09-18,1.68,1.73,1.61,1.62,184691,0
2013-09-19,1.65,1.66,1.52,1.56,90250,0
2013-09-20,1.52,1.68,1.46,1.68,246590,0
2013-09-23,1.74,1.74,1.5,1.5,89341,0
2013-09-24,1.57,1.88,1.46,1.85,1191687,0
2013-09-25,1.92,2.2,1.86,1.87,2507008,0
2013-09-26,1.89,1.98,1.88,1.88,373729,0
2013-09-27,1.86,1.89,1.78,1.8,217958,0
2013-09-30,1.77,1.87,1.72,1.82,157690,0
2013-10-01,1.84,1.92,1.75,1.8,406460,0
2013-10-02,1.75,1.87,1.73,1.73,383521,0
2013-10-03,1.78,1.79,1.72,1.72,146917,0
2013-10-04,1.72,1.72,1.67,1.7,80369,0
2013-10-07,1.75,1.83,1.68,1.7,137517,0
2013-10-08,1.71,1.79,1.63,1.63,119635,0
2013-10-09,1.6,1.65,1.51,1.65,206544,0
2013-10-10,1.61,1.65,1.56,1.58,147578,0
2013-10-11,1.58,1.58,1.52,1.52,62041,0
2013-10-14,1.51,1.52,1.46,1.49,126662,0
2013-10-15,1.49,1.5,1.4,1.46,160441,0
2013-10-16,1.46,1.55,1.4,1.48,211266,0
2013-10-17,1.44,1.48,1.44,1.46,160657,0
2013-10-18,1.45,1.62,1.45,1.57,251794,0
2013-10-21,1.59,1.62,1.52,1.55,104600,0
2013-10-22,1.53,1.6,1.5,1.51,63735,0
2013-10-23,1.51,1.62,1.51,1.51,65483,0
2013-10-24,1.53,1.62,1.53,1.62,120470,0
2013-10-25,1.63,1.65,1.5,1.5,126745,0
2013-10-28,1.53,1.57,1.52,1.53,47126,0
2013-10-29,1.58,1.58,1.53,1.54,39852,0
2013-10-30,1.55,1.55,1.41,1.49,225733,0
2013-10-31,1.5,1.55,1.43,1.55,63467,0
2013-11-01,1.52,1.56,1.45,1.45,72895,0
2013-11-04,1.45,1.57,1.45,1.51,93883,0
2013-11-05,1.58,1.58,1.46,1.46,69449,0
2013-11-06,1.58,2,1.55,1.96,1650680,0
2013-11-07,1.91,2.02,1.73,1.87,724039,0
2013-11-08,1.87,1.87,1.78,1.81,169099,0
2013-11-11,1.81,1.92,1.81,1.92,217597,0
2013-11-12,1.86,2.07,1.86,1.92,462991,0
2013-11-13,1.9,2.39,1.88,2.29,858144,0
2013-11-14,2.22,2.27,2.08,2.2,471175,0
2013-11-15,2.21,2.24,2.12,2.13,224507,0
2013-11-18,2.12,2.18,1.99,2.06,345622,0
2013-11-19,2.04,2.08,1.95,2,192915,0
2013-11-20,1.97,2.07,1.96,2,113137,0
2013-11-21,2,2.08,1.97,2,172473,0
2013-11-22,1.97,2.01,1.95,2,95491,0
2013-11-25,2,2,1.91,1.96,163484,0
2013-11-26,1.96,1.96,1.86,1.94,197778,0
2013-11-27,1.94,1.94,1.87,1.94,74780,0
2013-11-29,1.94,2.08,1.94,1.99,119696,0
2013-12-02,2.01,2.06,1.96,2.06,103908,0
2013-12-03,2.05,2.05,1.93,1.93,54138,0
2013-12-04,1.94,1.95,1.91,1.93,76465,0
2013-12-05,1.91,1.93,1.88,1.91,173461,0
2013-12-06,1.92,2.11,1.89,2.11,488064,0
2013-12-09,2.47,2.49,2.22,2.24,1386910,0
2013-12-10,2.18,2.2,2.02,2.02,389780,0
2013-12-11,2.04,2.1,2.03,2.04,125465,0
2013-12-12,2.03,2.07,2,2.03,88738,0
2013-12-13,2.04,2.3,2.04,2.27,340156,0
2013-12-16,2.21,2.22,2.11,2.19,203186,0
2013-12-17,2.19,2.2,2.1,2.11,137414,0
2013-12-18,2.11,2.14,2.09,2.09,86729,0
2013-12-19,2.1,2.11,2.04,2.04,127027,0
2013-12-20,2.02,2.15,2.02,2.12,192173,0
2013-12-23,2.07,2.12,2.06,2.12,121381,0
2013-12-24,2.1,2.12,2.04,2.1,116638,0
2013-12-26,2.14,2.14,2.04,2.08,66292,0
2013-12-27,2.06,2.13,2.04,2.09,362532,0
2013-12-30,2.1,2.2,2.08,2.11,326665,0
2013-12-31,2.12,2.17,2.08,2.14,163023,0
2014-01-02,2.08,2.25,2.05,2.15,595576,0
2014-01-03,2.16,2.19,2.1,2.17,96792,0
2014-01-06,2.2,2.25,2.13,2.14,157021,0
2014-01-07,2.15,2.33,2.1,2.26,630679,0
2014-01-08,2.31,2.37,2.21,2.31,424135,0
2014-01-09,2.3,2.35,2.21,2.21,175839,0
2014-01-10,2.22,2.23,2.16,2.17,126777,0
2014-01-13,2.13,2.18,2.02,2.02,284571,0
2014-01-14,2.02,2.09,2.02,2.06,152842,0
2014-01-15,2.08,2.2,2.08,2.1,116405,0
2014-01-16,2.1,2.17,2.05,2.15,169240,0
2014-01-17,2.12,2.14,2.08,2.13,80455,0
2014-01-21,2.13,2.17,2.08,2.1,99636,0
2014-01-22,2.1,2.14,2.09,2.11,77870,0
2014-01-23,2.11,2.28,2.09,2.28,237019,0
2014-01-24,2.23,2.23,2.07,2.1,201047,0
2014-01-27,2.13,2.16,2.02,2.09,170528,0
2014-01-28,2.11,2.11,2.06,2.06,109987,0
2014-01-29,2.06,2.06,2.02,2.05,82885,0
2014-01-30,2.02,2.13,2.01,2.09,133967,0
2014-01-31,2.03,2.03,1.61,1.75,1500125,0
2014-02-03,1.76,1.79,1.63,1.7,289576,0
2014-02-04,1.73,1.73,1.61,1.68,324187,0
2014-02-05,1.68,1.71,1.64,1.64,188841,0
2014-02-06,1.68,1.7,1.62,1.63,300809,0
2014-02-07,1.63,1.64,1.56,1.61,201354,0
2014-02-10,1.62,1.69,1.6,1.67,221242,0
2014-02-11,1.69,1.81,1.65,1.81,566118,0
2014-02-12,1.82,1.83,1.69,1.73,175886,0
2014-02-13,1.72,1.75,1.67,1.73,134340,0
2014-02-14,1.71,1.78,1.68,1.69,161264,0
2014-02-18,1.8,1.8,1.7,1.73,217030,0
2014-02-19,1.71,1.73,1.68,1.68,93398,0
2014-02-20,1.68,1.73,1.65,1.69,275795,0
2014-02-21,1.71,1.71,1.61,1.62,271634,0
2014-02-24,1.64,1.72,1.63,1.69,424581,0
2014-02-25,1.67,1.8,1.64,1.68,653679,0
2014-02-26,1.7,1.77,1.66,1.69,303387,0
2014-02-27,1.7,1.9,1.65,1.9,672499,0
2014-02-28,1.9,1.94,1.7,1.74,770417,0
2014-03-03,1.74,1.9,1.7,1.8,783372,0
2014-03-04,2.05,2.54,2.01,2.16,4420551,0
2014-03-05,2.26,2.27,2.03,2.19,1236982,0
2014-03-06,2.1,2.19,2.01,2.09,624992,0
2014-03-07,2.1,2.27,2.06,2.12,775827,0
2014-03-10,2.42,3.04,2.31,2.99,6456805,0
2014-03-11,3.44,3.45,2.4,2.74,6470365,0
2014-03-12,2.61,2.68,2.4,2.55,1457346,0
2014-03-13,2.61,2.7,2.44,2.46,877436,0
2014-03-14,2.67,2.68,2.41,2.45,981840,0
2014-03-17,2.59,2.88,2.58,2.77,2529145,0
2014-03-18,2.78,3.05,2.76,2.84,1752276,0
2014-03-19,2.85,2.99,2.79,2.85,843520,0
2014-03-20,2.8,2.89,2.7,2.78,686523,0
2014-03-21,2.71,2.77,2.69,2.75,697309,0
2014-03-24,2.71,2.73,2.39,2.48,760463,0
2014-03-25,2.48,2.67,2.44,2.64,631174,0
2014-03-26,2.67,2.76,2.56,2.6,963700,0
2014-03-27,2.6,2.64,2.5,2.62,361909,0
2014-03-28,2.64,2.64,2.38,2.52,1658293,0
2014-03-31,2.52,2.75,2.47,2.64,485701,0
2014-04-01,2.65,2.65,2.44,2.58,464400,0
2014-04-02,2.57,2.95,2.55,2.93,899963,0
2014-04-03,2.93,2.96,2.71,2.74,681974,0
2014-04-04,2.82,2.82,2.59,2.76,823034,0
2014-04-07,2.72,2.84,2.51,2.55,887069,0
2014-04-08,2.55,2.82,2.48,2.56,886889,0
2014-04-09,2.56,2.67,2.52,2.6,218017,0
2014-04-10,2.62,2.68,2.56,2.63,361454,0
2014-04-11,2.61,2.64,2.52,2.59,182645,0
2014-04-14,2.65,2.73,2.43,2.47,436563,0
2014-04-15,2.42,2.66,2.12,2.29,1014954,0
2014-04-16,2.29,2.55,2.25,2.41,639719,0
2014-04-17,2.38,2.48,2.29,2.44,146654,0
2014-04-21,2.49,2.54,2.39,2.39,303706,0
2014-04-22,2.39,2.5,2.39,2.42,157894,0
2014-04-23,2.42,2.5,2.4,2.48,220514,0
2014-04-24,2.45,2.5,2.35,2.36,252014,0
2014-04-25,2.37,2.39,2.2,2.2,288832,0
2014-04-28,2.24,2.27,2.03,2.04,439688,0
2014-04-29,2.05,2.16,2.01,2.09,267335,0
2014-04-30,2.11,2.24,2.03,2.21,430013,0
2014-05-01,2.19,2.21,2.01,2.09,293909,0
2014-05-02,2.1,2.2,2.09,2.11,165641,0
2014-05-05,2.1,2.1,2.02,2.06,313160,0
2014-05-06,2.09,2.24,2.05,2.13,415580,0
2014-05-07,2.14,2.16,2.07,2.13,161352,0
2014-05-08,2.2,2.34,2.12,2.13,177068,0
2014-05-09,2.12,2.14,2.04,2.04,190812,0
2014-05-12,2.04,2.14,2.04,2.1,126690,0
2014-05-13,2.11,2.17,2.08,2.08,145966,0
2014-05-14,2.11,2.14,2.05,2.07,127886,0
2014-05-15,2.06,2.09,1.93,1.94,377100,0
2014-05-16,2,2.1,1.98,2.1,381533,0
2014-05-19,2.1,2.32,2.03,2.26,557506,0
2014-05-20,2.25,2.26,2.1,2.11,182842,0
2014-05-21,2.11,2.22,2.11,2.16,101952,0
2014-05-22,2.14,2.21,2.13,2.21,91265,0
2014-05-23,2.21,2.35,2.16,2.3,272605,0
2014-05-27,2.33,2.35,2.25,2.29,114194,0
2014-05-28,2.27,2.35,2.25,2.35,224735,0
2014-05-29,2.38,2.47,2.31,2.35,542570,0
2014-05-30,2.19,2.22,1.82,1.91,1188003,0
2014-06-02,1.95,2.13,1.89,1.93,677517,0
2014-06-03,1.92,2,1.79,1.83,719001,0
2014-06-04,1.83,1.83,1.72,1.78,456419,0
2014-06-05,1.81,1.89,1.75,1.85,501938,0
2014-06-06,1.85,1.87,1.79,1.84,114891,0
2014-06-09,1.82,1.96,1.82,1.95,256878,0
2014-06-10,1.94,1.95,1.87,1.9,133900,0
2014-06-11,1.91,2.04,1.9,1.99,253904,0
2014-06-12,2,2.03,1.9,1.96,210472,0
2014-06-13,1.97,2.04,1.92,2.01,145124,0
2014-06-16,2.04,2.04,1.96,1.98,78205,0
2014-06-17,2.01,2.02,1.92,1.96,240980,0
2014-06-18,1.97,2.08,1.92,2.06,432252,0
2014-06-19,2.05,2.13,2.04,2.08,311068,0
2014-06-20,2.06,2.14,2.01,2.13,193561,0
2014-06-23,2.11,2.11,2.01,2.07,147198,0
2014-06-24,2.05,2.13,2.02,2.1,204580,0
2014-06-25,2.14,2.27,2.12,2.22,333697,0
2014-06-26,2.24,2.25,2.18,2.23,158154,0
2014-06-27,2.2,2.34,2.14,2.34,551269,0
2014-06-30,2.31,2.32,2.27,2.27,146482,0
2014-07-01,2.29,2.3,2.18,2.24,73976,0
2014-07-02,2.24,2.28,2.09,2.14,485400,0
2014-07-03,2.17,2.2,2.12,2.15,31777,0
2014-07-07,2.11,2.2,2.11,2.12,61136,0
2014-07-08,2.11,2.12,2.03,2.07,111873,0
2014-07-09,2.04,2.08,2.01,2.03,74673,0
2014-07-10,1.95,2.08,1.94,2.08,203538,0
2014-07-11,2.07,2.1,2,2.06,39789,0
2014-07-14,2.05,2.19,2.02,2.15,277444,0
2014-07-15,2.14,2.15,2.01,2.03,158266,0
2014-07-16,2.02,2.05,2,2,89442,0
2014-07-17,2.01,2.01,1.96,1.98,67628,0
2014-07-18,1.97,2.07,1.97,2.02,78300,0
2014-07-21,1.98,2.02,1.94,1.97,459717,0
2014-07-22,1.98,2.07,1.94,1.95,264843,0
2014-07-23,1.95,1.99,1.95,1.97,73665,0
2014-07-24,1.97,2.02,1.87,1.88,278111,0
2014-07-25,1.9,1.9,1.83,1.88,160838,0
2014-07-28,1.88,1.89,1.85,1.86,86161,0
2014-07-29,1.87,1.88,1.77,1.84,425732,0
2014-07-30,1.81,1.86,1.77,1.79,300450,0
2014-07-31,1.77,1.77,1.59,1.64,818174,0
2014-08-01,1.61,1.67,1.58,1.64,215089,0
2014-08-04,1.66,1.68,1.56,1.56,206135,0
2014-08-05,1.55,1.62,1.55,1.59,147820,0
2014-08-06,1.57,1.6,1.56,1.59,65762,0
2014-08-07,1.59,1.6,1.58,1.59,92310,0
2014-08-08,1.59,1.61,1.55,1.61,109795,0
2014-08-11,1.62,1.62,1.58,1.59,115049,0
2014-08-12,1.58,1.61,1.58,1.6,52997,0
2014-08-13,1.59,1.6,1.56,1.56,107283,0
2014-08-14,1.6,1.61,1.57,1.58,106295,0
2014-08-15,1.6,1.6,1.55,1.55,140672,0
2014-08-18,1.56,1.63,1.56,1.61,122063,0
2014-08-19,1.61,1.74,1.61,1.71,296652,0
2014-08-20,1.73,1.74,1.66,1.71,112694,0
2014-08-21,1.73,1.84,1.63,1.67,111594,0
2014-08-22,1.67,1.67,1.62,1.62,86610,0
2014-08-25,1.62,1.75,1.61,1.61,268021,0
2014-08-26,1.64,1.67,1.58,1.63,249967,0
2014-08-27,1.65,1.67,1.59,1.63,85238,0
2014-08-28,1.6,1.63,1.6,1.63,43872,0
2014-08-29,1.62,1.62,1.59,1.61,78306,0
2014-09-02,1.59,1.6,1.58,1.59,55565,0
2014-09-03,1.59,1.65,1.59,1.61,53215,0
2014-09-04,1.6,1.64,1.59,1.6,93408,0
2014-09-05,1.58,1.63,1.58,1.6,51246,0
2014-09-08,1.58,1.6,1.53,1.53,123965,0
2014-09-09,1.53,1.55,1.5,1.5,63582,0
2014-09-10,1.51,1.56,1.5,1.53,91335,0
2014-09-11,1.5,1.57,1.46,1.47,344370,0
2014-09-12,1.45,1.5,1.44,1.46,146144,0
2014-09-15,1.46,1.46,1.41,1.44,101164,0
2014-09-16,1.44,1.45,1.36,1.39,285282,0
2014-09-17,1.39,1.44,1.36,1.36,108492,0
2014-09-18,1.34,1.37,1.22,1.35,307680,0
2014-09-19,1.34,1.37,1.18,1.34,361351,0
2014-09-22,1.32,1.32,1.18,1.19,141676,0
2014-09-23,1.2,1.42,1.2,1.38,184968,0
2014-09-24,1.41,1.64,1.34,1.35,499810,0
2014-09-25,1.33,1.53,1.31,1.43,210745,0
2014-09-26,1.45,1.49,1.39,1.46,147340,0
2014-09-29,1.44,1.54,1.35,1.51,633347,0
2014-09-30,1.5,1.54,1.4,1.41,102342,0
2014-10-01,1.39,1.41,1.32,1.37,93927,0
2014-10-02,1.36,1.44,1.32,1.42,121429,0
2014-10-03,1.42,1.44,1.34,1.37,24502,0
2014-10-06,1.37,1.41,1.32,1.38,75612,0
2014-10-07,1.36,1.36,1.28,1.29,154647,0
2014-10-08,1.27,1.31,1.26,1.27,118636,0
2014-10-09,1.24,1.26,1.11,1.11,277794,0
2014-10-10,1.12,1.15,1.09,1.11,152152,0
2014-10-13,1.1,1.1,0.98,1.03,307460,0
2014-10-14,1.08,1.1,1.02,1.03,181933,0
2014-10-15,1.02,1.08,1.01,1.08,173298,0
2014-10-16,1.07,1.08,1.01,1.04,115255,0
2014-10-17,1.05,1.12,1.05,1.1,87326,0
2014-10-20,1.09,1.1,1.08,1.08,52941,0
2014-10-21,1.11,1.11,1.06,1.09,81592,0
2014-10-22,1.11,1.14,1.08,1.11,74112,0
2014-10-23,1.11,1.11,1.01,1.03,87982,0
2014-10-24,1.04,1.09,1.04,1.08,22184,0
2014-10-27,1.06,1.08,1.04,1.05,36866,0
2014-10-28,1.05,1.1,1.05,1.09,68777,0
2014-10-29,1.07,1.14,1.07,1.1,107805,0
2014-10-30,1.09,1.12,1.07,1.11,26751,0
2014-10-31,1.11,1.16,1.08,1.11,75209,0
2014-11-03,1.11,1.15,1.08,1.12,225801,0
2014-11-04,1.11,1.12,1.05,1.1,227904,0
2014-11-05,1.12,1.12,1.1,1.11,59352,0
2014-11-06,1.12,1.22,1.12,1.16,134539,0
2014-11-07,1.15,1.15,1.05,1.07,92873,0
2014-11-10,1.05,1.1,1.04,1.08,56222,0
2014-11-11,1.05,1.09,1.04,1.06,38384,0
2014-11-12,1.1,1.11,1.03,1.06,77184,0
2014-11-13,1.04,1.05,1,1,144107,0
2014-11-14,1.01,1.05,1,1.03,139038,0
2014-11-17,1.02,1.04,1,1.02,163741,0
2014-11-18,1.01,1.06,1,1.04,126735,0
2014-11-19,1.03,1.06,1.01,1.02,98663,0
2014-11-20,1.01,1.04,0.96,0.97,304201,0
2014-11-21,0.98,1.05,0.98,1.05,112941,0
2014-11-24,1.04,1.09,1.04,1.09,50709,0
2014-11-25,1.07,1.09,1.03,1.05,33897,0
2014-11-26,1.05,1.09,1.04,1.05,47038,0
2014-11-28,1.04,1.05,1,1.01,42531,0
2014-12-01,1.01,1.01,0.9,0.92,257235,0
2014-12-02,0.92,0.95,0.88,0.9,169433,0
2014-12-03,0.89,0.94,0.89,0.89,67792,0
2014-12-04,0.9,0.93,0.88,0.88,154269,0
2014-12-05,0.88,0.91,0.88,0.9,64912,0
2014-12-08,0.9,0.9,0.88,0.88,148746,0
2014-12-09,0.88,0.93,0.87,0.91,190545,0
2014-12-10,0.92,0.94,0.89,0.89,82185,0
2014-12-11,0.9,0.94,0.88,0.9,60765,0
2014-12-12,0.91,0.91,0.87,0.91,78859,0
2014-12-15,0.89,0.91,0.87,0.9,135904,0
2014-12-16,0.9,0.9,0.87,0.87,219484,0
2014-12-17,0.87,0.9,0.86,0.87,160911,0
2014-12-18,0.85,0.88,0.85,0.86,351903,0
2014-12-19,0.89,0.9,0.85,0.86,295912,0
2014-12-22,0.86,0.89,0.83,0.83,276879,0
2014-12-23,0.82,0.88,0.81,0.82,116442,0
2014-12-24,0.82,0.85,0.82,0.82,134155,0
2014-12-26,0.82,0.85,0.82,0.82,181141,0
2014-12-29,0.82,0.85,0.81,0.81,389231,0
2014-12-30,0.81,0.82,0.76,0.8,1325414,0
2014-12-31,0.8,0.85,0.78,0.78,133756,0
2015-01-02,0.8,0.85,0.79,0.84,63158,0
2015-01-05,0.84,0.88,0.79,0.79,108500,0
2015-01-06,0.79,0.85,0.77,0.8,39899,0
2015-01-07,0.82,0.83,0.76,0.78,86064,0
2015-01-08,0.77,0.8,0.71,0.77,108158,0
2015-01-09,0.78,0.81,0.75,0.81,181848,0
2015-01-12,0.79,0.82,0.77,0.79,56356,0
2015-01-13,0.78,0.81,0.77,0.8,96889,0
2015-01-14,0.8,0.81,0.79,0.8,49847,0
2015-01-15,0.8,0.81,0.75,0.81,132551,0
2015-01-16,0.8,0.85,0.77,0.85,108007,0
2015-01-20,0.86,0.93,0.81,0.85,132504,0
2015-01-21,0.85,0.94,0.82,0.91,228426,0
2015-01-22,0.9,0.97,0.9,0.92,201726,0
2015-01-23,0.93,0.97,0.88,0.88,83534,0
2015-01-26,0.88,0.95,0.88,0.93,73123,0
2015-01-27,0.9,0.96,0.9,0.94,90336,0
2015-01-28,0.93,0.96,0.89,0.92,72281,0
2015-01-29,0.91,1.05,0.91,1.05,250609,0
2015-01-30,1.02,1.04,0.94,0.95,108293,0
2015-02-02,0.95,1.02,0.95,0.97,54295,0
2015-02-03,0.99,1.18,0.98,1.06,382097,0
2015-02-04,1.06,1.07,1.05,1.07,71877,0
2015-02-05,1.17,1.17,0.97,1.11,153790,0
2015-02-06,1.05,1.14,1.03,1.06,104585,0
2015-02-09,1.05,1.05,0.94,0.94,114700,0
2015-02-10,0.97,1,0.95,0.98,69759,0
2015-02-11,1,1.06,0.93,0.93,157535,0
2015-02-12,0.94,1,0.94,0.96,44487,0
2015-02-13,0.98,1,0.95,0.97,78123,0
2015-02-17,0.98,0.99,0.93,0.97,6184,0
2015-02-18,0.97,0.99,0.93,0.98,76692,0
2015-02-19,0.98,1.13,0.98,1.03,211795,0
2015-02-20,1,1.07,1,1.04,76319,0
2015-02-23,1.07,1.07,1,1.02,35342,0
2015-02-24,1,1.09,1,1.06,136127,0
2015-02-25,1.06,1.09,1.01,1.06,58028,0
2015-02-26,1.08,1.08,1.02,1.03,33763,0
2015-02-27,1,1.06,1,1.06,86988,0
2015-03-02,1.09,1.12,1.05,1.08,98400,0
2015-03-03,1.13,1.27,1.1,1.23,651000,0
2015-03-04,1.28,1.28,1.12,1.15,114300,0
2015-03-05,1.17,1.23,1.17,1.21,108800,0
2015-03-06,1.18,1.21,1.13,1.18,143800,0
2015-03-09,1.24,1.24,1.18,1.19,48300,0
2015-03-10,1.19,1.19,1.12,1.15,75200,0
2015-03-11,1.13,1.16,1.12,1.15,72300,0
2015-03-12,1.15,1.17,1.13,1.17,12500,0
2015-03-13,1.17,1.18,1.13,1.17,48600,0
2015-03-16,1.16,1.16,1.13,1.13,22700,0
2015-03-17,1.13,1.14,1.1,1.1,88800,0
2015-03-18,1.12,1.25,1.11,1.23,108600,0
2015-03-19,1.21,1.27,1.19,1.25,178900,0
2015-03-20,1.25,1.28,1.2,1.23,138900,0
2015-03-23,1.22,1.32,1.22,1.24,129200,0
2015-03-24,1.23,1.25,1.17,1.17,116000,0
2015-03-25,1.18,1.18,1.13,1.14,48500,0
2015-03-26,1.13,1.2,1.13,1.2,30300,0
2015-03-27,1.18,1.19,1.16,1.17,24900,0
2015-03-30,1.17,1.2,1.07,1.08,132500,0
2015-03-31,1.1,1.13,1.08,1.1,34502,0
2015-04-01,1.11,1.17,1.09,1.11,29400,0
2015-04-02,1.12,1.13,1.08,1.11,42900,0
2015-04-06,1.11,1.15,1.11,1.13,16800,0
2015-04-07,1.13,1.2,1.13,1.2,120014,0
2015-04-08,1.2,1.2,1.15,1.19,29000,0
2015-04-09,1.16,1.2,1.15,1.19,44619,0
2015-04-10,1.17,1.25,1.1,1.23,68000,0
2015-04-13,1.17,1.22,1.12,1.13,130400,0
2015-04-14,1.17,1.19,1,1.05,302400,0
2015-04-15,1.08,1.11,1.04,1.06,97037,0
2015-04-16,1.07,1.09,1.01,1.06,72660,0
2015-04-17,1.06,1.1,1.02,1.04,35700,0
2015-04-20,1.04,1.07,1,1.01,151608,0
2015-04-21,1.05,1.06,1,1.04,117580,0
2015-04-22,1.01,1.04,1.01,1.02,19353,0
2015-04-23,1,1.04,1,1.04,22000,0
2015-04-24,1.04,1.08,1.04,1.04,34182,0
2015-04-27,1.04,1.08,1.04,1.06,16400,0
2015-04-28,1.06,1.07,1.03,1.04,14021,0
2015-04-29,1.03,1.06,1.02,1.03,38900,0
2015-04-30,1.03,1.07,1.02,1.03,30600,0
2015-05-01,1.03,1.06,1,1.03,14600,0
2015-05-04,1.04,1.05,1.02,1.05,11200,0
2015-05-05,1.06,1.06,0.96,0.97,62900,0
2015-05-06,0.99,0.99,0.95,0.98,31819,0
2015-05-07,0.99,1.02,0.96,1.02,43167,0
2015-05-08,0.97,1.02,0.97,0.99,28500,0
2015-05-11,0.96,1.07,0.96,1.05,38900,0
2015-05-12,1.02,1.07,0.97,0.98,61070,0
2015-05-13,1.02,1.05,0.97,1.02,23508,0
2015-05-14,1.02,1.02,0.97,0.98,19000,0
2015-05-15,0.98,1.04,0.98,1.04,49291,0
2015-05-18,1.03,1.04,0.97,1.01,38460,0
2015-05-19,1.03,1.04,0.98,1.03,33101,0
2015-05-20,1.02,1.03,0.95,0.97,171827,0
2015-05-21,0.95,1,0.95,1,50200,0
2015-05-22,1.02,1.02,0.97,1,24900,0
2015-05-26,1,1.02,1,1,42576,0
2015-05-27,1,1.01,0.91,0.91,196800,0
2015-05-28,0.9,0.96,0.9,0.92,54378,0
2015-05-29,0.9,0.92,0.85,0.92,95900,0
2015-06-01,0.89,0.9,0.86,0.87,54702,0
2015-06-02,0.87,0.88,0.84,0.85,162213,0
2015-06-03,0.87,0.87,0.82,0.84,88000,0
2015-06-04,0.88,0.88,0.85,0.86,88400,0
2015-06-05,0.87,0.9,0.85,0.9,40400,0
2015-06-08,0.91,0.91,0.81,0.82,56100,0
2015-06-09,0.8,0.85,0.8,0.83,45675,0
2015-06-10,0.84,0.84,0.8,0.83,21484,0
2015-06-11,0.8,0.85,0.8,0.83,79127,0
2015-06-12,0.84,0.85,0.83,0.85,33600,0
2015-06-15,0.83,0.87,0.82,0.87,12300,0
2015-06-16,0.84,0.87,0.8,0.87,38500,0
2015-06-17,0.86,0.87,0.85,0.87,36900,0
2015-06-18,0.87,0.87,0.82,0.83,30200,0
2015-06-19,0.83,0.84,0.81,0.81,29700,0
2015-06-22,0.81,0.83,0.77,0.77,76200,0
2015-06-23,0.8,0.8,0.75,0.8,129637,0
2015-06-24,0.76,0.8,0.73,0.79,52800,0
2015-06-25,0.76,0.8,0.76,0.78,19600,0
2015-06-26,0.76,0.8,0.71,0.71,143900,0
2015-06-29,0.73,0.77,0.7,0.75,101600,0
2015-06-30,0.75,0.87,0.75,0.86,52559,0
2015-07-01,0.86,0.93,0.78,0.79,62300,0
2015-07-02,0.78,0.96,0.78,0.81,53300,0
2015-07-06,0.81,0.91,0.81,0.86,42500,0
2015-07-07,0.86,0.94,0.82,0.85,30500,0
2015-07-08,0.84,0.88,0.73,0.82,31100,0
2015-07-09,0.78,0.9,0.78,0.85,23600,0
2015-07-10,0.81,0.9,0.81,0.88,13800,0
2015-07-13,0.9,0.94,0.8,0.83,55500,0
2015-07-14,0.8,0.89,0.8,0.87,25739,0
2015-07-15,0.9,0.91,0.85,0.89,11736,0
2015-07-16,0.89,0.89,0.86,0.86,8800,0
2015-07-17,0.89,0.89,0.81,0.84,7600,0
2015-07-20,0.81,0.87,0.8,0.82,27300,0
2015-07-21,0.81,0.81,0.7,0.73,138800,0
2015-07-22,0.76,0.76,0.7,0.74,65000,0
2015-07-23,0.74,0.74,0.71,0.73,17900,0
2015-07-24,0.73,0.79,0.7,0.73,46000,0
2015-07-27,0.72,0.8,0.71,0.8,30900,0
2015-07-28,0.79,0.83,0.75,0.77,21900,0
2015-07-29,0.75,0.79,0.75,0.78,8700,0
2015-07-30,0.77,0.8,0.72,0.8,41000,0
2015-07-31,0.76,0.76,0.57,0.67,166500,0
2015-08-03,0.69,0.7,0.65,0.65,70255,0
2015-08-04,0.62,0.67,0.62,0.67,37800,0
2015-08-05,0.65,0.66,0.62,0.64,65000,0
2015-08-06,0.63,0.63,0.59,0.6,183555,0
2015-08-07,0.63,0.63,0.54,0.59,96500,0
2015-08-10,0.6,0.63,0.54,0.54,26200,0
2015-08-11,0.54,0.58,0.5,0.55,219903,0
2015-08-12,0.6,0.67,0.59,0.65,47700,0
2015-08-13,0.64,0.64,0.56,0.57,84400,0
2015-08-14,0.57,0.63,0.57,0.59,40500,0
2015-08-17,0.6,0.6,0.57,0.57,137900,0
2015-08-18,0.59,0.66,0.58,0.66,229000,0
2015-08-19,0.66,0.66,0.59,0.61,45700,0
2015-08-20,0.59,0.63,0.57,0.59,39100,0
2015-08-21,0.62,0.65,0.58,0.6,65100,0
2015-08-24,0.57,0.6,0.56,0.56,44190,0
2015-08-25,0.56,0.63,0.56,0.61,49000,0
2015-08-26,0.61,0.67,0.61,0.67,89800,0
2015-08-27,0.64,0.76,0.64,0.73,93100,0
2015-08-28,0.73,0.86,0.7,0.81,99100,0
2015-08-31,0.82,0.86,0.81,0.86,31000,0
2015-09-01,0.86,0.86,0.82,0.86,62100,0
2015-09-02,0.86,0.86,0.82,0.82,33500,0
2015-09-03,0.85,0.88,0.83,0.88,124100,0
2015-09-04,0.88,0.88,0.83,0.88,70200,0
2015-09-08,0.88,0.89,0.85,0.86,41500,0
2015-09-09,0.89,0.89,0.86,0.88,23900,0
2015-09-10,0.86,0.86,0.75,0.77,128222,0
2015-09-11,0.71,0.74,0.67,0.71,74400,0
2015-09-14,0.7,0.72,0.69,0.69,5900,0
2015-09-15,0.67,0.69,0.64,0.66,36200,0
2015-09-16,0.69,0.69,0.66,0.66,19000,0
2015-09-17,0.64,0.66,0.63,0.64,18115,0
2015-09-18,0.63,0.69,0.6,0.69,63500,0
2015-09-21,0.66,0.68,0.64,0.66,9600,0
2015-09-22,0.63,0.67,0.62,0.62,18600,0
2015-09-23,0.67,0.7,0.65,0.69,38353,0
2015-09-24,0.7,0.71,0.64,0.66,35679,0
2015-09-25,0.69,0.69,0.64,0.68,25400,0
2015-09-28,0.71,0.71,0.62,0.65,22407,0
2015-09-29,0.65,0.66,0.6,0.65,143500,0
2015-09-30,0.65,0.65,0.6,0.63,13100,0
2015-10-01,0.63,0.65,0.61,0.65,13600,0
2015-10-02,0.61,0.65,0.6,0.65,65200,0
2015-10-05,0.61,0.66,0.6,0.66,51047,0
2015-10-06,0.65,0.68,0.65,0.68,113300,0
2015-10-07,0.68,0.7,0.64,0.66,40629,0
2015-10-08,0.63,0.7,0.62,0.66,53500,0
2015-10-09,0.66,0.69,0.6,0.63,54600,0
2015-10-12,0.65,0.65,0.54,0.57,213813,0
2015-10-13,0.55,0.59,0.53,0.55,109200,0
2015-10-14,0.53,0.58,0.52,0.53,99900,0
2015-10-15,0.55,0.59,0.54,0.59,31500,0
2015-10-16,0.59,0.59,0.53,0.53,24300,0
2015-10-19,0.54,0.57,0.53,0.56,16719,0
2015-10-20,0.54,0.59,0.54,0.58,48000,0
2015-10-21,0.58,0.6,0.58,0.6,27900,0
2015-10-22,0.61,0.63,0.59,0.61,37800,0
2015-10-23,0.59,0.63,0.59,0.63,27700,0
2015-10-26,0.62,1.3,0.6,1.3,1350900,0
2015-10-27,1.6,1.65,0.55,0.6,14070600,0
2015-10-28,0.63,0.64,0.57,0.59,3908200,0
2015-10-29,0.59,0.59,0.48,0.52,2518500,0
2015-10-30,0.52,0.53,0.48,0.52,920400,0
2015-11-02,0.52,0.52,0.48,0.52,768971,0
2015-11-03,0.54,0.55,0.49,0.5,603675,0
2015-11-04,0.5,0.51,0.48,0.5,386831,0
2015-11-05,0.53,0.55,0.5,0.51,714800,0
2015-11-06,0.51,0.52,0.47,0.47,747900,0
2015-11-09,0.49,0.51,0.48,0.49,321507,0
2015-11-10,0.5,0.53,0.48,0.51,617300,0
2015-11-11,0.55,0.55,0.48,0.5,592200,0
2015-11-12,0.5,0.5,0.48,0.5,449000,0
2015-11-13,0.5,0.53,0.5,0.52,333600,0
2015-11-16,0.52,0.55,0.5,0.54,303800,0
2015-11-17,0.54,0.56,0.53,0.55,186800,0
2015-11-18,0.55,0.56,0.53,0.53,132700,0
2015-11-19,0.52,0.54,0.52,0.54,85000,0
2015-11-20,0.54,0.55,0.5,0.52,165600,0
2015-11-23,0.54,0.54,0.53,0.53,146200,0
2015-11-24,0.55,0.55,0.53,0.54,95800,0
2015-11-25,0.53,0.55,0.53,0.55,104100,0
2015-11-27,0.56,0.58,0.54,0.58,120100,0
2015-11-30,0.61,0.63,0.58,0.61,322500,0
2015-12-01,0.64,0.64,0.61,0.61,289437,0
2015-12-02,0.63,0.64,0.6,0.61,184339,0
2015-12-03,0.62,0.63,0.54,0.59,670505,0
2015-12-04,0.6,0.6,0.55,0.58,224900,0
2015-12-07,0.57,0.59,0.56,0.58,89200,0
2015-12-08,0.57,0.58,0.54,0.56,159680,0
2015-12-09,0.56,0.58,0.54,0.55,163800,0
2015-12-10,0.55,0.58,0.55,0.58,128100,0
2015-12-11,0.58,0.58,0.55,0.58,177200,0
2015-12-14,0.58,0.6,0.57,0.59,178957,0
2015-12-15,0.6,0.6,0.53,0.55,204900,0
2015-12-16,0.54,0.54,0.52,0.54,347900,0
2015-12-17,0.54,0.55,0.53,0.55,184800,0
2015-12-18,0.55,0.56,0.53,0.53,183500,0
2015-12-21,0.52,0.55,0.52,0.54,73500,0
2015-12-22,0.55,0.56,0.53,0.56,148720,0
2015-12-23,0.56,0.64,0.54,0.58,176200,0
2015-12-24,0.581,0.62,0.581,0.6001,81745,0
2015-12-28,0.605,0.72,0.605,0.675,664202,0
2015-12-29,0.615,0.6599,0.6102,0.64,204135,0
2015-12-30,0.62,0.66,0.62,0.6595,198100,0
2015-12-31,0.65,0.665,0.63,0.665,138477,0
2016-01-04,0.63,0.63,0.6,0.6198,58071,0
2016-01-05,0.63,0.66,0.6,0.66,120688,0
2016-01-06,0.66,0.67,0.6,0.64,215063,0
2016-01-07,0.61,0.62,0.5618,0.58,225241,0
2016-01-08,0.58,0.59,0.5651,0.5899,97285,0
2016-01-11,0.5899,0.6,0.54,0.565,144552,0
2016-01-12,0.57,0.5805,0.52,0.56,70380,0
2016-01-13,0.56,0.585,0.5231,0.5449,60134,0
2016-01-14,0.544,0.55,0.52,0.5395,78398,0
2016-01-15,0.545,0.55,0.51,0.54,80078,0
2016-01-19,0.56,0.56,0.5,0.53,155200,0
2016-01-20,0.524,0.5575,0.48,0.5575,188359,0
2016-01-21,0.56,0.56,0.5,0.521,107610,0
2016-01-22,0.517,0.5171,0.43,0.515,443321,0
2016-01-25,0.4988,0.5199,0.4951,0.4999,27778,0
2016-01-26,0.5099,0.5099,0.4845,0.5074,145800,0
2016-01-27,0.5095,0.51,0.4801,0.492,55377,0
2016-01-28,0.485,0.5098,0.4849,0.5098,84352,0
2016-01-29,0.46,0.518,0.451,0.4751,242724,0
2016-02-01,0.49,0.5084,0.451,0.4801,39866,0
2016-02-02,0.505,0.55,0.5,0.55,53046,0
2016-02-03,0.52,0.548,0.4626,0.54,96742,0
2016-02-04,0.54,0.585,0.54,0.579,141767,0
2016-02-05,0.595,0.628,0.58,0.62,291301,0
2016-02-08,0.62,0.63,0.6,0.6199,116650,0
2016-02-09,0.625,0.629,0.6,0.603,119821,0
2016-02-10,0.625,0.625,0.584,0.584,121926,0
2016-02-11,0.595,0.595,0.54,0.55,58680,0
2016-02-12,0.549,0.58,0.549,0.5589,69326,0
2016-02-16,0.575,0.58,0.55,0.572,61341,0
2016-02-17,0.59,0.61,0.5678,0.5999,102008,0
2016-02-18,0.61,0.62,0.5789,0.6199,47333,0
2016-02-19,0.6199,0.6199,0.5803,0.5943,43882,0
2016-02-22,0.6,0.61,0.578,0.61,93349,0
2016-02-23,0.61,0.62,0.59,0.61,107996,0
2016-02-24,0.6199,0.6199,0.585,0.6199,48112,0
2016-02-25,0.61,0.61,0.6,0.6099,27171,0
2016-02-26,0.609,0.6099,0.595,0.6,32440,0
2016-02-29,0.5801,0.6099,0.5801,0.605,31662,0
2016-03-01,0.605,0.63,0.6001,0.6202,119836,0
2016-03-02,0.629,0.66,0.61,0.6401,247960,0
2016-03-03,0.66,0.67,0.63,0.64,70243,0
2016-03-04,0.61,0.645,0.6,0.6399,33875,0
2016-03-07,0.63,0.65,0.5708,0.5799,236414,0
2016-03-08,0.5601,0.59,0.55,0.5621,184044,0
2016-03-09,0.5601,0.5817,0.5601,0.58,31733,0
2016-03-10,0.57,0.5865,0.57,0.5701,51897,0
2016-03-11,0.5701,0.63,0.5701,0.61,104518,0
2016-03-14,0.62,0.62,0.5916,0.5927,51370,0
2016-03-15,0.5805,0.6,0.5801,0.5996,32893,0
2016-03-16,0.59,0.6,0.58,0.5996,36335,0
2016-03-17,0.6,0.6,0.58,0.589,50597,0
2016-03-18,0.6,0.6,0.55,0.571,68081,0
2016-03-21,0.5501,0.58,0.55,0.58,58818,0
2016-03-22,0.5525,0.5794,0.5525,0.56,29124,0
2016-03-23,0.5542,0.5794,0.55,0.57,64322,0
2016-03-24,0.56,0.57,0.5557,0.56,33029,0
2016-03-28,0.565,0.5699,0.548,0.548,39719,0
2016-03-29,0.55,0.56,0.548,0.55,18147,0
2016-03-30,0.54,0.6,0.54,0.56,23582,0
2016-03-31,0.58,0.58,0.56,0.5721,24407,0
2016-04-01,0.57,0.61,0.57,0.591,81777,0
2016-04-04,0.5948,0.6388,0.5901,0.62,204096,0
2016-04-05,0.6,0.615,0.545,0.6,83740,0
2016-04-06,0.6285,0.6299,0.583,0.6099,22595,0
2016-04-07,0.6,0.62,0.583,0.6,51065,0
2016-04-08,0.59,0.62,0.59,0.619,67890,0
2016-04-11,0.6199,0.6499,0.6001,0.6404,95525,0
2016-04-12,0.6404,0.71,0.64,0.7086,282814,0
2016-04-13,0.75,0.79,0.715,0.7201,429310,0
2016-04-14,0.7,0.71,0.6701,0.6701,89160,0
2016-04-15,0.685,0.699,0.63,0.65,150258,0
2016-04-18,0.65,0.69,0.64,0.6601,52537,0
2016-04-19,0.66,0.6699,0.61,0.641,50335,0
2016-04-20,0.67,0.735,0.64,0.6732,74798,0
2016-04-21,0.64,0.68,0.64,0.6501,36376,0
2016-04-22,0.6301,0.7099,0.6301,0.685,92041,0
2016-04-25,0.69,0.72,0.69,0.69,27902,0
2016-04-26,0.685,0.69,0.6599,0.66,59544,0
2016-04-27,0.68,0.6999,0.65,0.66,61605,0
2016-04-28,0.6633,0.69,0.651,0.6695,52670,0
2016-04-29,0.7,0.71,0.68,0.71,82262,0
2016-05-02,0.7,0.7382,0.68,0.71,37339,0
2016-05-03,0.71,0.7382,0.66,0.67,73591,0
2016-05-04,0.65,0.69,0.65,0.6849,13445,0
2016-05-05,0.685,0.71,0.66,0.68,77538,0
2016-05-06,0.7099,0.7099,0.67,0.69,24126,0
2016-05-09,0.69,0.71,0.675,0.71,37852,0
2016-05-10,0.735,0.735,0.67,0.71,34992,0
2016-05-11,0.72,0.83,0.71,0.78,662212,0
2016-05-12,0.8,0.81,0.725,0.78,187422,0
2016-05-13,0.8,0.9,0.781,0.8395,378180,0
2016-05-16,0.88,0.88,0.75,0.81,209077,0
2016-05-17,0.75,0.81,0.75,0.81,55747,0
2016-05-18,0.81,0.819,0.76,0.766,63155,0
2016-05-19,0.76,0.7911,0.76,0.78,16640,0
2016-05-20,0.7798,0.799,0.77,0.77,68546,0
2016-05-23,0.79,0.83,0.76,0.8,32044,0
2016-05-24,0.81,0.82,0.78,0.8,16337,0
2016-05-25,0.83,0.83,0.7601,0.78,22974,0
2016-05-26,0.78,0.81,0.78,0.79,35612,0
2016-05-27,0.78,0.81,0.761,0.78,33864,0
2016-05-31,0.77,0.82,0.7601,0.7817,42490,0
2016-06-01,0.77,0.7989,0.77,0.7989,25047,0
2016-06-02,0.7901,0.7917,0.78,0.7813,18861,0
2016-06-03,0.781,0.7945,0.781,0.7945,25237,0
2016-06-06,0.789,0.7989,0.771,0.7989,79674,0
2016-06-07,0.7989,0.85,0.77,0.808,89800,0
2016-06-08,0.8288,0.849,0.7339,0.795,238074,0
2016-06-09,0.8,0.806,0.7201,0.7501,202883,0
2016-06-10,0.78,0.79,0.75,0.75,71374,0
2016-06-13,0.76,0.77,0.75,0.75,58116,0
2016-06-14,0.76,0.78,0.74,0.7738,56845,0
2016-06-15,0.78,0.78,0.75,0.7699,24401,0
2016-06-16,0.83,0.9,0.75,0.75,917862,0
2016-06-17,0.759,0.8,0.73,0.75,399287,0
2016-06-20,0.74,0.769,0.672,0.71,170701,0
2016-06-21,0.7282,0.7497,0.685,0.688,47538,0
2016-06-22,0.6896,0.712,0.67,0.671,73481,0
2016-06-23,0.6999,0.705,0.68,0.68,75455,0
2016-06-24,0.67,0.68,0.6014,0.67,152550,0
2016-06-27,0.6501,0.6803,0.61,0.626,73134,0
2016-06-28,0.6261,0.66,0.61,0.622,140986,0
2016-06-29,0.81,0.83,0.62,0.6201,991642,0
2016-06-30,0.639,0.66,0.6201,0.63,170596,0
2016-07-01,0.63,0.65,0.62,0.63,94626,0
2016-07-05,0.63,0.63,0.6014,0.62,77832,0
2016-07-06,0.63,0.63,0.6015,0.61,97646,0
2016-07-07,0.638,0.6399,0.605,0.61,61880,0
2016-07-08,0.64,0.65,0.6118,0.62,98964,0
2016-07-11,0.61,0.65,0.61,0.6417,25741,0
2016-07-12,0.645,0.688,0.63,0.679,110977,0
2016-07-13,0.68,0.68,0.6414,0.6415,24129,0
2016-07-14,0.64,0.666,0.62,0.646,26891,0
2016-07-15,0.66,0.66,0.64,0.65,12166,0
2016-07-18,0.6437,0.668,0.6437,0.66,27486,0
2016-07-19,0.6449,0.66,0.6449,0.6562,11332,0
2016-07-20,0.65,0.67,0.6414,0.6591,36235,0
2016-07-21,0.6414,0.6679,0.6414,0.65,19537,0
2016-07-22,0.6414,0.6601,0.5951,0.609,243008,0
2016-07-25,0.6114,0.6197,0.59,0.596,182607,0
2016-07-26,0.6,0.6025,0.573,0.5866,230612,0
2016-07-27,0.6014,0.62,0.5401,0.5554,179135,0
2016-07-28,0.5599,0.5828,0.5501,0.56,177441,0
2016-07-29,0.55,0.59,0.55,0.5699,282650,0
2016-08-01,0.585,0.598,0.56,0.579,143281,0
2016-08-02,0.6,0.62,0.578,0.62,119300,0
2016-08-03,0.61,0.64,0.6,0.63,88069,0
2016-08-04,0.64,0.64,0.61,0.63,39273,0
2016-08-05,0.6415,0.648,0.604,0.6422,18910,0
2016-08-08,0.64,0.64,0.61,0.6353,67502,0
2016-08-09,0.62,0.6599,0.61,0.65,91675,0
2016-08-10,0.65,0.65,0.61,0.62,133900,0
2016-08-11,0.6125,0.64,0.61,0.63,22870,0
2016-08-12,0.64,0.6401,0.61,0.61,34481,0
2016-08-15,0.6116,0.63,0.61,0.6129,39468,0
2016-08-16,0.61,0.63,0.6,0.61,16390,0
2016-08-17,0.63,0.63,0.5777,0.6,46449,0
2016-08-18,0.5803,0.618,0.58,0.6,46777,0
2016-08-19,0.605,0.626,0.55,0.55,102274,0
2016-08-22,0.55,0.6,0.55,0.59,90864,0
2016-08-23,0.58,0.6,0.5779,0.581,83376,0
2016-08-24,0.58,0.598,0.568,0.58,28422,0
2016-08-25,0.59,0.61,0.57,0.5701,105238,0
2016-08-26,0.57,0.598,0.562,0.5702,22496,0
2016-08-29,0.565,0.59,0.56,0.5601,37710,0
2016-08-30,0.5937,0.6098,0.57,0.58,50681,0
2016-08-31,0.6,0.6,0.57,0.6,15874,0
2016-09-01,0.61,0.66,0.59,0.59,237149,0
2016-09-02,0.62,0.62,0.57,0.58,66723,0
2016-09-06,0.6,0.62,0.58,0.61,56876,0
2016-09-07,0.62,0.62,0.58,0.581,36598,0
2016-09-08,0.6175,0.6199,0.6,0.6,41296,0
2016-09-09,0.6,0.6298,0.5801,0.605,32035,0
2016-09-12,0.6044,0.6344,0.6044,0.6101,15206,0
2016-09-13,0.62,0.62,0.61,0.61,17823,0
2016-09-14,0.6114,0.627,0.61,0.62,29108,0
2016-09-15,0.61,0.6279,0.6,0.62,14735,0
2016-09-16,0.6499,0.6499,0.6,0.64,84531,0
2016-09-19,0.63,0.64,0.59,0.61,53754,0
2016-09-20,0.6,0.65,0.595,0.63,318410,0
2016-09-21,0.6395,0.6399,0.6112,0.63,13395,0
2016-09-22,0.64,0.64,0.62,0.62,5792,0
2016-09-23,0.64,0.64,0.63,0.64,25305,0
2016-09-26,0.62,0.64,0.62,0.6377,24213,0
2016-09-27,0.64,0.64,0.6,0.63,76966,0
2016-09-28,0.62,0.636,0.602,0.61,20006,0
2016-09-29,0.59,0.64,0.59,0.6175,16267,0
2016-09-30,0.6075,0.615,0.605,0.615,52861,0
2016-10-03,0.61,0.615,0.59,0.599,83837,0
2016-10-04,0.5901,0.6,0.5901,0.5902,11160,0
2016-10-05,0.5901,0.6,0.5877,0.5902,47899,0
2016-10-06,0.6,0.6,0.5877,0.5878,29385,0
2016-10-07,0.6,0.6,0.58,0.5962,37248,0
2016-10-10,0.5803,0.59,0.58,0.59,12583,0
2016-10-11,0.6,0.6,0.57,0.59,29962,0
2016-10-12,0.57,0.59,0.56,0.59,63004,0
2016-10-13,0.59,0.6,0.59,0.59,42996,0
2016-10-14,0.58,0.6,0.56,0.595,42147,0
2016-10-17,0.59,0.605,0.57,0.59,85668,0
2016-10-18,0.6,0.6,0.55,0.57,66835,0
2016-10-19,0.56,0.6,0.55,0.58,47693,0
2016-10-20,0.57,0.58,0.56,0.57,13190,0
2016-10-21,0.59,0.59,0.5647,0.58,38052,0
2016-10-24,0.57,0.5898,0.55,0.58,60580,0
2016-10-25,0.59,0.59,0.529,0.535,158968,0
2016-10-26,0.53,0.5697,0.53,0.5315,16196,0
2016-10-27,0.53,0.5673,0.515,0.54,17785,0
2016-10-28,0.54,0.54,0.4852,0.51995,127115,0
2016-10-31,0.5075,0.52,0.495,0.52,64042,0
2016-11-01,0.5,0.5199,0.5,0.5017,42405,0
2016-11-02,0.5,0.53,0.49,0.49,75119,0
2016-11-03,0.49,0.53,0.49,0.4914,52817,0
2016-11-04,0.4974,0.5,0.4814,0.4814,120523,0
2016-11-07,0.5,0.52,0.5,0.5,35762,0
2016-11-08,0.51,0.52,0.5,0.51,68702,0
2016-11-09,0.49,0.526,0.47,0.505,60680,0
2016-11-10,0.51,0.51,0.5,0.508,76782,0
2016-11-11,0.4612,0.6,0.4612,0.5552,244446,0
2016-11-14,0.5552,0.5552,0.5214,0.5294,79226,0
2016-11-15,0.5201,0.53,0.5114,0.53,20873,0
2016-11-16,0.51,0.5295,0.4907,0.4911,105143,0
2016-11-17,0.5,0.53,0.4844,0.4849,70949,0
2016-11-18,0.48,0.515,0.475,0.5,76629,0
2016-11-21,0.48,0.5048,0.475,0.48,130079,0
2016-11-22,0.4735,0.4935,0.4705,0.4851,26297,0
2016-11-23,0.4915,0.492,0.4817,0.485,33926,0
2016-11-25,0.49,0.5098,0.49,0.505,84385,0
2016-11-28,0.5,0.51,0.4925,0.495,43121,0
2016-11-29,0.4975,0.5,0.49,0.495,40864,0
2016-11-30,0.4851,0.5,0.4851,0.4948,38113,0
2016-12-01,0.4868,0.5,0.4803,0.485,53683,0
2016-12-02,0.4972,0.4998,0.48,0.48,94537,0
2016-12-05,0.48,0.4958,0.455,0.46,221359,0
2016-12-06,0.46,0.492,0.46,0.49,28971,0
2016-12-07,0.4966,0.509,0.4849,0.49,61278,0
2016-12-08,0.5,0.51,0.473,0.473,142143,0
2016-12-09,0.495,0.505,0.47,0.505,189695,0
2016-12-12,0.4994,0.5049,0.4727,0.4746,70655,0
2016-12-13,0.505,0.505,0.47,0.49,80382,0
2016-12-14,0.47,0.5,0.47,0.4895,35601,0
2016-12-15,0.47,0.4997,0.47,0.4794,80089,0
2016-12-16,0.49,0.509,0.468,0.468,159163,0
2016-12-19,0.488,0.49,0.44,0.4462,135908,0
2016-12-20,0.44,0.49,0.44,0.46,26619,0
2016-12-21,0.46,0.5,0.4599,0.499,245210,0
2016-12-22,0.48,0.49,0.445,0.49,139051,0
2016-12-23,0.5,0.54,0.464,0.53,346481,0
2016-12-27,0.53,0.53,0.4724,0.473,106298,0
2016-12-28,0.4698,0.473,0.4464,0.4464,95927,0
2016-12-29,0.44,0.45,0.44,0.4402,139628,0
2016-12-30,0.4499,0.45,0.4244,0.43,191823,0
2017-01-03,0.42,0.45,0.42,0.4499,44383,0
2017-01-04,0.45,0.49,0.4495,0.47,99616,0
2017-01-05,0.469,0.4699,0.45,0.46,21017,0
2017-01-06,0.4689,0.4699,0.46,0.4699,17297,0
2017-01-09,0.47,0.47,0.45,0.461,61813,0
2017-01-10,0.47,0.47,0.45,0.46,68459,0
2017-01-11,0.47,0.47,0.441,0.4499,37104,0
2017-01-12,0.45,0.465,0.44,0.46,33442,0
2017-01-13,0.46,0.4695,0.4401,0.465,64329,0
2017-01-17,0.47,0.47,0.4531,0.465,33889,0
2017-01-18,0.4598,0.46,0.44,0.442,228057,0
2017-01-19,0.4599,0.4699,0.443,0.455,27885,0
2017-01-20,0.4692,0.47,0.4444,0.47,59467,0
2017-01-23,0.43,0.46,0.43,0.46,81073,0
2017-01-24,0.4403,0.46,0.4403,0.46,37938,0
2017-01-25,0.455,0.46,0.44,0.44,105454,0
2017-01-26,0.44,0.4599,0.4345,0.4345,99595,0
2017-01-27,0.4349,0.45,0.4304,0.45,76786,0
2017-01-30,0.44,0.46,0.4395,0.4501,46696,0
2017-01-31,0.45,0.46,0.45,0.46,38808,0
2017-02-01,0.46,0.469,0.441,0.4649,88826,0
2017-02-02,0.51,0.52,0.44,0.48,745205,0
2017-02-03,0.48,0.48,0.4304,0.45,154962,0
2017-02-06,0.46,0.48,0.4401,0.4589,75612,0
2017-02-07,0.47,0.47,0.441,0.4524,118963,0
2017-02-08,0.45,0.4598,0.442,0.45,104102,0
2017-02-09,0.45,0.4599,0.4495,0.4597,29420,0
2017-02-10,0.46,0.48,0.45,0.48,112252,0
2017-02-13,0.5,0.519,0.48,0.5099,161297,0
2017-02-14,0.51,0.5198,0.4901,0.51,152438,0
2017-02-15,0.52,0.52,0.49,0.5199,60799,0
2017-02-16,0.52,0.52,0.5,0.51,61448,0
2017-02-17,0.51,0.5126,0.499,0.51,18285,0
2017-02-21,0.5026,0.51,0.485,0.485,81718,0
2017-02-22,0.4801,0.4896,0.4505,0.47,88749,0
2017-02-23,0.4773,0.49,0.461,0.48,23663,0
2017-02-24,0.473,0.48,0.46,0.47,22616,0
2017-02-27,0.465,0.485,0.46,0.4789,86667,0
2017-02-28,0.49,0.49,0.455,0.455,36618,0
2017-03-01,0.453,0.47,0.44,0.44,106749,0
2017-03-02,0.48,0.48,0.44,0.44,179307,0
2017-03-03,0.47,0.47,0.44,0.45,128303,0
2017-03-06,0.44,0.4599,0.42,0.44,85181,0
2017-03-07,0.4599,0.4599,0.4314,0.45,23681,0
2017-03-08,0.4508,0.46,0.4314,0.4564,10082,0
2017-03-09,0.45,0.469,0.442,0.469,9605,0
2017-03-10,0.465,0.475,0.45,0.47,12035,0
2017-03-13,0.468,0.47,0.452,0.4544,34925,0
2017-03-14,0.46,0.47,0.4475,0.45,81170,0
2017-03-15,0.4508,0.47,0.45,0.45,157715,0
2017-03-16,0.45,0.5,0.4474,0.465,53589,0
2017-03-17,0.4599,0.48,0.45,0.45,16481,0
2017-03-20,0.445,0.48,0.445,0.479,14973,0
2017-03-21,0.47,0.564,0.47,0.5301,858291,0
2017-03-22,0.4517,0.54,0.4517,0.51,183326,0
2017-03-23,0.5,0.52,0.48,0.5185,68786,0
2017-03-24,0.52,0.5209,0.46,0.498,81163,0
2017-03-27,0.51,0.52,0.48,0.51,138578,0
2017-03-28,0.5,0.52,0.4901,0.51,79938,0
2017-03-29,0.497,0.51,0.477,0.51,76089,0
2017-03-30,0.51,0.52,0.5,0.52,105623,0
2017-03-31,0.5,0.5,0.44,0.48,372566,0
2017-04-03,0.465,0.49,0.455,0.46,68568,0
2017-04-04,0.451,0.48,0.451,0.46,83929,0
2017-04-05,0.4795,0.51,0.465,0.48,239213,0
2017-04-06,0.47,0.5,0.47,0.49,47056,0
2017-04-07,0.5,0.5,0.4651,0.484,48269,0
2017-04-10,0.5,0.5097,0.4701,0.49,124972,0
2017-04-11,0.5097,0.5097,0.4703,0.48,69442,0
2017-04-12,0.47,0.5,0.47,0.49,90561,0
2017-04-13,0.5,0.5,0.4651,0.48,32530,0
2017-04-17,0.4652,0.4899,0.4651,0.4805,30473,0
2017-04-18,0.48,0.4999,0.4651,0.4651,28671,0
2017-04-19,0.4883,0.4995,0.4651,0.4675,54607,0
2017-04-20,0.48,0.48,0.4651,0.4651,32814,0
2017-04-21,0.475,0.475,0.4651,0.4665,148558,0
2017-04-24,0.4651,0.4704,0.46,0.46,77748,0
2017-04-25,0.465,0.4704,0.4626,0.4702,32971,0
2017-04-26,0.47,0.5598,0.4627,0.5499,1225445,0
2017-04-27,0.53,0.55,0.525,0.54,280856,0
2017-04-28,0.52,0.55,0.52,0.55,100209,0
2017-05-01,0.55,0.55,0.54,0.54,68978,0
2017-05-02,0.5426,0.55,0.5,0.55,233359,0
2017-05-03,0.55,0.6,0.545,0.6,353436,0
2017-05-04,0.6,0.735,0.5893,0.6527,511815,0
2017-05-05,0.64,0.7792,0.62,0.71,1049144,0
2017-05-08,0.72,0.72,0.64,0.658,153562,0
2017-05-09,0.6513,0.73,0.65,0.7,340663,0
2017-05-10,0.67,0.702,0.6601,0.6824,118838,0
2017-05-11,0.69,0.7,0.67,0.69,96286,0
2017-05-12,0.6555,0.7,0.6255,0.69,163315,0
2017-05-15,0.68,0.74,0.68,0.7245,85561,0
2017-05-16,0.71,0.77,0.7071,0.732,280601,0
2017-05-17,0.73,0.75,0.685,0.71,183405,0
2017-05-18,0.7,0.7307,0.6808,0.72,80907,0
2017-05-19,0.7,0.75,0.7,0.73,140070,0
2017-05-22,0.73,0.73,0.7004,0.721,65055,0
2017-05-23,0.7201,0.7299,0.7011,0.72,20862,0
2017-05-24,0.7101,0.7111,0.702,0.71,11759,0
2017-05-25,0.7094,0.725,0.685,0.72,237211,0
2017-05-26,0.7,0.747,0.6942,0.74,173819,0
2017-05-30,0.71,0.8444,0.71,0.8444,553108,0
2017-05-31,0.82,0.84,0.8,0.8225,336093,0
2017-06-01,0.8025,0.8225,0.785,0.785,218342,0
2017-06-02,0.795,0.795,0.755,0.78,124932,0
2017-06-05,0.77,0.78,0.7514,0.78,113797,0
2017-06-06,0.771,0.771,0.7575,0.76,113144,0
2017-06-07,0.78,0.78,0.75,0.75,136833,0
2017-06-08,0.7699,0.775,0.733,0.775,121031,0
2017-06-09,0.76,0.81,0.7564,0.8,96412,0
2017-06-12,0.7822,0.8,0.75,0.78,25886,0
2017-06-13,0.8,0.8199,0.7804,0.81,90542,0
2017-06-14,0.8,0.8444,0.8,0.83,138882,0
2017-06-15,0.82,0.85,0.82,0.8396,28018,0
2017-06-16,0.85,0.85,0.8,0.8,39874,0
2017-06-19,0.84,0.86,0.8103,0.8351,229539,0
2017-06-20,0.835,0.95,0.835,0.9474,633256,0
2017-06-21,0.89,0.9497,0.877,0.8916,316794,0
2017-06-22,0.92,0.92,0.8597,0.9,199956,0
2017-06-23,0.9699,0.985,0.915,0.96,551268,0
2017-06-26,0.98,0.985,0.924,0.95,142123,0
2017-06-27,0.97,0.97,0.9,0.91,209771,0
2017-06-28,0.91,0.91,0.87,0.87,140442,0
2017-06-29,0.89,0.8945,0.8,0.801,203429,0
2017-06-30,0.83,0.8717,0.828,0.8488,89696,0
2017-07-03,0.9,0.92,0.85,0.89,58387,0
2017-07-05,0.9,0.92,0.8426,0.88,81904,0
2017-07-06,0.9,0.9199,0.8315,0.89,64287,0
2017-07-07,0.8822,0.9,0.8427,0.8913,50705,0
2017-07-10,0.89,0.89,0.85,0.87,43603,0
2017-07-11,0.87,0.9014,0.87,0.88,111468,0
2017-07-12,0.855,0.879,0.855,0.87,71571,0
2017-07-13,0.8652,0.8799,0.863,0.875,100325,0
2017-07-14,0.8749,0.8799,0.863,0.8799,27004,0
2017-07-17,0.8789,0.9,0.863,0.8997,46538,0
2017-07-18,0.9,0.9,0.8701,0.89,36327,0
2017-07-19,0.872,0.9,0.86,0.87,42995,0
2017-07-20,0.89,0.8977,0.863,0.87063,32589,0
2017-07-21,0.8766,0.9,0.863,0.89,169066,0
2017-07-24,0.9,0.9,0.863,0.863,38602,0
2017-07-25,0.863,0.8897,0.83,0.83,57403,0
2017-07-26,0.84,0.89,0.84,0.87,29308,0
2017-07-27,0.84,0.87,0.83,0.86,16185,0
2017-07-28,0.86,0.8684,0.843,0.8683,34361,0
2017-07-31,0.843,0.8799,0.843,0.8799,44589,0
2017-08-01,0.8799,0.8799,0.843,0.87,20189,0
2017-08-02,0.85,0.88,0.85,0.8526,9648,0
2017-08-03,0.88,0.88,0.8134,0.88,67121,0
2017-08-04,0.8799,0.88,0.86,0.88,42484,0
2017-08-07,0.88,0.88,0.8534,0.8551,176665,0
2017-08-08,0.85,0.85,0.808,0.81,111325,0
2017-08-09,0.805,0.81,0.71,0.7275,300819,0
2017-08-10,0.72,0.8066,0.7198,0.77,36501,0
2017-08-11,0.75,0.8,0.74,0.7725,81106,0
2017-08-14,0.7725,0.81,0.74,0.8,80277,0
2017-08-15,0.77,0.8,0.7522,0.76,15974,0
2017-08-16,0.79,0.8,0.77,0.78,31011,0
2017-08-17,0.79,0.81,0.76,0.81,50852,0
2017-08-18,0.73,0.818,0.73,0.808,127322,0
2017-08-21,0.79,0.81,0.765,0.765,49975,0
2017-08-22,0.8,0.8,0.74,0.74,11444,0
2017-08-23,0.777,0.8,0.766,0.79,47083,0
2017-08-24,0.7722,0.81,0.768,0.7705,73450,0
2017-08-25,0.81,0.88,0.8,0.84,240829,0
2017-08-28,1,1.05,0.9044,0.93,736693,0
2017-08-29,0.93,0.965,0.92,0.955,294447,0
2017-08-30,0.96,0.96,0.9,0.9195,137530,0
2017-08-31,0.9292,0.93,0.9,0.9,80438,0
2017-09-01,0.93,0.93,0.91,0.92,80893,0
2017-09-05,0.92,0.96,0.92,0.93,148263,0
2017-09-06,0.95,0.96,0.9202,0.96,119939,0
2017-09-07,0.96,0.96,0.9022,0.94,102604,0
2017-09-08,0.95,0.95,0.92,0.92,140834,0
2017-09-11,0.92,0.96,0.91,0.9399,47589,0
2017-09-12,0.91,0.9448,0.91,0.9355,73738,0
2017-09-13,0.94,0.946,0.8338,0.92,277044,0
2017-09-14,0.89,0.96,0.89,0.9192,164718,0
2017-09-15,0.9547,1.03,0.91,1.02,737303,0
2017-09-18,1.03,1.14,1.01,1.1,483152,0
2017-09-19,1.12,1.2,1.07,1.16,526337,0
2017-09-20,1.2,1.39,1.16,1.2599,1262876,0
2017-09-21,1.29,1.2974,1.18,1.22,323807,0
2017-09-22,1.23,1.34,1.1901,1.34,210663,0
2017-09-25,1.47,1.47,1.28,1.28,529867,0
2017-09-26,1.28,1.3674,1.2,1.28,274938,0
2017-09-27,1.3,1.32,1.23,1.23,196191,0
2017-09-28,1.24,1.2465,1.11,1.2,292354,0
2017-09-29,1.19,1.2,1.13,1.15,302511,0
2017-10-02,1.15,1.2,1.14,1.17,336880,0
2017-10-03,1.18,1.29,1.17,1.25,842864,0
2017-10-04,1.29,1.33,1.2191,1.22,417190,0
2017-10-05,1.21,1.27,1.21,1.22,398712,0
2017-10-06,1.24,1.26,1.21,1.26,172883,0
2017-10-09,1.22,1.24,1.21,1.21,52611,0
2017-10-10,1.22,1.25,1.21,1.21,70299,0
2017-10-11,1.22,1.24,1.21,1.21,58306,0
2017-10-12,1.18,1.239,1.17,1.19,99204,0
2017-10-13,1.2,1.24,1.17,1.18,92057,0
2017-10-16,1.19,1.19,1.14,1.14,193516,0
2017-10-17,1.11,1.16,1.1,1.14,92298,0
2017-10-18,1.15,1.18,1.13,1.13,67127,0
2017-10-19,1.18,1.25,1.11,1.17,245205,0
2017-10-20,1.17,1.22,1.13,1.19,140598,0
2017-10-23,1.2,1.22,1.15,1.16,53828,0
2017-10-24,1.1614,1.22,1.15,1.19,137221,0
2017-10-25,1.22,1.3024,1.16,1.21,592876,0
2017-10-26,1.23,1.23,1.15,1.18,121569,0
2017-10-27,1.17,1.19,1.11,1.15,193157,0
2017-10-30,1.12,1.17,1.12,1.15,94160,0
2017-10-31,1.15,1.16,1.07,1.1,263147,0
2017-11-01,1.1,1.1399,1.0997,1.1,84859,0
2017-11-02,1.1,1.15,1.07,1.1401,146170,0
2017-11-03,1.23,1.28,1.15,1.25,716902,0
2017-11-06,1.25,1.255,1.15,1.19,125094,0
2017-11-07,1.22,1.22,1.15,1.16,129236,0
2017-11-08,1.16,1.19,1.13,1.13,102361,0
2017-11-09,1.13,1.19,1.12,1.1399,87213,0
2017-11-10,1.15,1.17,1.14,1.14,71135,0
