Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.96,3.16,2.96,3.15,188038,0
2005-02-28,3.14,3.18,3.02,3.11,135309,0
2005-03-01,3.03,3.26,3.01,3.21,405221,0
2005-03-02,3.16,3.28,3.14,3.25,148880,0
2005-03-03,3.25,3.34,3.22,3.27,213251,0
2005-03-04,3.29,3.68,3.27,3.55,689391,0
2005-03-07,3.55,3.63,3.47,3.58,213825,0
2005-03-08,3.58,3.59,3.29,3.43,85069,0
2005-03-09,3.34,3.4,3.26,3.29,59866,0
2005-03-10,3.25,3.42,3.25,3.41,80435,0
2005-03-11,3.52,3.56,3.28,3.36,124299,0
2005-03-14,3.48,3.7,3.4,3.6,251677,0
2005-03-15,3.74,3.93,3.66,3.78,2698357,0
2005-03-16,3.78,3.97,3.52,3.58,527604,0
2005-03-17,3.5,3.75,3.46,3.71,161010,0
2005-03-18,3.79,3.8,3.51,3.52,161038,0
2005-03-21,3.48,3.63,3.3,3.4,151137,0
2005-03-22,3.4,3.54,3.2,3.37,101379,0
2005-03-23,3.34,3.42,3.19,3.25,118983,0
2005-03-24,3.22,3.48,3.22,3.27,143010,0
2005-03-28,3.28,3.42,3.1,3.4,100148,0
2005-03-29,3.36,3.5,3.22,3.41,110014,0
2005-03-30,3.44,3.65,3.33,3.65,107684,0
2005-03-31,3.63,3.65,3.45,3.64,123731,0
2005-04-01,3.64,3.65,3.39,3.39,161431,0
2005-04-04,3.4,3.46,3.25,3.4,43791,0
2005-04-05,3.4,3.4,3.33,3.4,43348,0
2005-04-06,3.44,3.47,3.34,3.45,148752,0
2005-04-07,3.49,3.55,3.46,3.52,155861,0
2005-04-08,3.56,3.56,3.38,3.4,54174,0
2005-04-11,3.4,3.43,3.16,3.16,151167,0
2005-04-12,3.15,3.25,3.1,3.17,185962,0
2005-04-13,3.14,3.15,2.98,3.09,288375,0
2005-04-14,3.12,3.18,3.05,3.12,122975,0
2005-04-15,3.13,3.14,2.96,2.98,134203,0
2005-04-18,3.08,3.11,3,3.08,95995,0
2005-04-19,3.06,3.21,3.01,3.18,99383,0
2005-04-20,3.19,3.24,3.05,3.09,55158,0
2005-04-21,3.09,3.17,3.09,3.14,44093,0
2005-04-22,3.1,3.1,3,3,114740,0
2005-04-25,3.05,3.05,2.81,2.85,91930,0
2005-04-26,2.81,2.91,2.8,2.81,52683,0
2005-04-27,2.81,2.87,2.81,2.86,65067,0
2005-04-28,2.82,2.83,2.73,2.73,52827,0
2005-04-29,2.77,2.82,2.66,2.76,144974,0
2005-05-02,2.76,2.8,2.65,2.8,162299,0
2005-05-03,2.8,2.99,2.72,2.93,77099,0
2005-05-04,2.98,3.06,2.84,3,194667,0
2005-05-05,3,3.05,2.85,3,100203,0
2005-05-06,3.05,3.06,2.96,2.96,42955,0
2005-05-09,3,3.02,2.93,3,65852,0
2005-05-10,2.93,3.02,2.81,3,169145,0
2005-05-11,3.05,3.05,2.81,2.93,57728,0
2005-05-12,3,3.16,2.82,2.85,160646,0
2005-05-13,2.92,3.07,2.85,2.95,94435,0
2005-05-16,2.89,3.07,2.89,3.03,89905,0
2005-05-17,3,3.22,2.95,3.13,104086,0
2005-05-18,3.14,3.34,3.02,3.24,136895,0
2005-05-19,3.26,3.4,3.15,3.25,94869,0
2005-05-20,3.29,3.31,3.15,3.19,75251,0
2005-05-23,3.3,3.6,3.3,3.35,177263,0
2005-05-24,3.38,3.5,3.35,3.49,265752,0
2005-05-25,3.5,3.55,3.37,3.52,206480,0
2005-05-26,3.58,3.76,3.5,3.68,276548,0
2005-05-27,3.68,3.79,3.63,3.71,244837,0
2005-05-31,3.8,4,3.59,3.59,253432,0
2005-06-01,4,4.07,3.76,3.97,554756,0
2005-06-02,4,4,3.63,3.77,201629,0
2005-06-03,3.81,3.81,3.6,3.62,138609,0
2005-06-06,3.69,3.74,3.57,3.6,97439,0
2005-06-07,3.59,3.88,3.59,3.76,208426,0
2005-06-08,3.8,3.95,3.71,3.76,166847,0
2005-06-09,3.85,3.85,3.6,3.73,52986,0
2005-06-10,3.76,3.96,3.7,3.9,144419,0
2005-06-13,3.9,4.3,3.89,4.09,859443,0
2005-06-14,4.11,4.38,4.1,4.19,461322,0
2005-06-15,4.2,4.4,4.15,4.26,347351,0
2005-06-16,4.3,4.56,4.21,4.5,953439,0
2005-06-17,4.53,4.75,4.36,4.43,759802,0
2005-06-20,4.5,4.61,4.28,4.39,416206,0
2005-06-21,4.38,4.48,4.1,4.38,325426,0
2005-06-22,4.4,4.45,4.14,4.43,406063,0
2005-06-23,4.39,4.5,4.16,4.27,236330,0
2005-06-24,4.27,4.27,4.1,4.25,566235,0
2005-06-27,4.24,4.27,4.15,4.2,87748,0
2005-06-28,4.24,4.85,4.23,4.81,980731,0
2005-06-29,4.92,5.1,4.77,4.95,804193,0
2005-06-30,5.07,5.23,4.98,5.09,441267,0
2005-07-01,5.11,5.25,5.07,5.12,221372,0
2005-07-05,5.15,5.21,4.95,5,441815,0
2005-07-06,5.01,5.09,4.7,4.9,361344,0
2005-07-07,4.8,4.9,4.73,4.85,222285,0
2005-07-08,4.77,5.04,4.77,5.03,279707,0
2005-07-11,5.06,5.18,5.01,5.12,290759,0
2005-07-12,5.2,5.35,5,5.35,445776,0
2005-07-13,5.4,5.79,5.36,5.77,624888,0
2005-07-14,5.8,6.06,5.74,5.88,777540,0
2005-07-15,5.85,6,5.45,5.84,358987,0
2005-07-18,5.85,5.91,5.62,5.82,218920,0
2005-07-19,5.82,6.15,5.8,5.98,618234,0
2005-07-20,6.04,6.23,5.99,6.11,385149,0
2005-07-21,6.11,6.5,6.1,6.17,501911,0
2005-07-22,6.28,6.45,5.58,5.9,611938,0
2005-07-25,5.86,6.1,5.75,5.99,366262,0
2005-07-26,6,6.15,5.9,6.09,290226,0
2005-07-27,6.12,6.14,5.9,6,301540,0
2005-07-28,6.06,6.1,5.98,6.06,388797,0
2005-07-29,6.1,6.15,5.87,6.01,217674,0
2005-08-01,6.02,6.3,5.95,6.11,409248,0
2005-08-02,6.13,6.13,5.94,6.04,227454,0
2005-08-03,5.99,6.15,5.98,6,297391,0
2005-08-04,6,6,5.75,5.83,258116,0
2005-08-05,5.8,6.19,5.1,6.05,781071,0
2005-08-08,6.18,6.2,5.89,6.05,607099,0
2005-08-09,6.08,6.12,5.9,6.05,243516,0
2005-08-10,6.15,6.15,5.81,5.91,294790,0
2005-08-11,5.85,6.02,5.85,5.9,172823,0
2005-08-12,5.87,5.99,5.85,5.95,135881,0
2005-08-15,5.99,6,5.84,5.98,87713,0
2005-08-16,6.1,6.1,5.69,5.7,233898,0
2005-08-17,5.65,5.7,5.34,5.45,343748,0
2005-08-18,5.46,5.73,5.34,5.62,202554,0
2005-08-19,5.62,5.67,5.4,5.59,75555,0
2005-08-22,5.76,5.95,5.7,5.89,167242,0
2005-08-23,6,6.05,5.77,5.83,272935,0
2005-08-24,5.86,6,5.85,5.92,212305,0
2005-08-25,5.98,6,5.9,5.95,363426,0
2005-08-26,5.99,5.99,5.79,5.8,125736,0
2005-08-29,5.77,5.95,5.64,5.84,314031,0
2005-08-30,5.86,5.98,5.78,5.85,307849,0
2005-08-31,5.85,6.1,5.76,5.95,726358,0
2005-09-01,5.95,6.1,5.93,5.96,230216,0
2005-09-02,5.98,6.5,5.95,6.37,477639,0
2005-09-06,6.4,6.74,6.4,6.65,1043692,0
2005-09-07,6.7,6.79,6.58,6.69,805870,0
2005-09-08,6.71,6.88,6.55,6.76,663295,0
2005-09-09,6.95,7.43,6.91,7,1343520,0
2005-09-12,6.94,7.25,6.8,7.15,594878,0
2005-09-13,7.21,7.22,7.02,7.12,199916,0
2005-09-14,7.09,7.2,6.8,6.89,264782,0
2005-09-15,6.86,7.05,6.79,6.89,198795,0
2005-09-16,6.98,7.04,6.85,6.88,476757,0
2005-09-19,6.84,6.9,6.58,6.67,331440,0
2005-09-20,6.6,6.63,6.24,6.38,780957,0
2005-09-21,6.4,6.5,6.19,6.4,253923,0
2005-09-22,6.37,6.48,6.25,6.44,128130,0
2005-09-23,6.46,6.87,6.3,6.65,263517,0
2005-09-26,6.73,6.88,6.5,6.71,237144,0
2005-09-27,6.66,6.89,6.44,6.71,171954,0
2005-09-28,6.64,6.67,6.37,6.46,262924,0
2005-09-29,6.51,6.68,6.38,6.61,190907,0
2005-09-30,6.6,6.85,6.49,6.85,251499,0
2005-10-03,6.85,7,6.72,6.83,202479,0
2005-10-04,6.81,7,6.7,6.78,263634,0
2005-10-05,6.76,6.86,6.49,6.56,251417,0
2005-10-06,6.63,6.7,6.2,6.35,345561,0
2005-10-07,6.35,6.48,6,6.27,257346,0
2005-10-10,6.3,6.5,6.19,6.38,149775,0
2005-10-11,6.44,6.69,6.28,6.56,255591,0
2005-10-12,6.59,6.73,5.86,6.1,425310,0
2005-10-13,6.08,6.5,5.9,6.45,219042,0
2005-10-14,6.5,6.9,6.44,6.88,435901,0
2005-10-17,6.9,6.9,6.62,6.75,210950,0
2005-10-18,6.75,7.15,6.75,6.88,955807,0
2005-10-19,6.92,7.08,6.75,7,511851,0
2005-10-20,7.08,7.14,6.81,6.89,380497,0
2005-10-21,6.9,6.95,6.8,6.9,314299,0
2005-10-24,6.93,6.98,6.81,6.91,345145,0
2005-10-25,6.84,6.92,6.77,6.84,159103,0
2005-10-26,6.88,7.39,6.88,7.18,484560,0
2005-10-27,7.04,7.04,6.35,6.4,694356,0
2005-10-28,6.4,6.5,6.16,6.27,410904,0
2005-10-31,6.24,6.46,6.24,6.34,243999,0
2005-11-01,6.3,6.43,5.95,5.95,600828,0
2005-11-02,5.45,5.52,5.04,5.14,4958699,0
2005-11-03,5.14,5.39,5.08,5.14,1215981,0
2005-11-04,5.17,5.35,5.08,5.35,547339,0
2005-11-07,5.41,5.55,5.25,5.42,542690,0
2005-11-08,5.35,5.42,5.25,5.4,470979,0
2005-11-09,5.4,5.43,5.1,5.23,377459,0
2005-11-10,5.75,5.75,5.23,5.42,956628,0
2005-11-11,5.42,5.45,5.24,5.37,300542,0
2005-11-14,5.34,5.48,5.33,5.36,365601,0
2005-11-15,5.4,5.4,5.05,5.07,461291,0
2005-11-16,5.04,5.25,5.04,5.07,433227,0
2005-11-17,5.37,5.4,5.14,5.28,423640,0
2005-11-18,5.34,5.4,5,5.21,1116077,0
2005-11-21,5.21,5.3,5.2,5.21,407132,0
2005-11-22,5.17,5.29,5.08,5.1,256868,0
2005-11-23,5.1,5.14,5,5.07,269444,0
2005-11-25,5.13,5.14,5.01,5.09,63155,0
2005-11-28,5.05,5.14,4.77,4.85,527732,0
2005-11-29,4.85,5.08,4.7,5.04,695876,0
2005-11-30,5.01,5.42,4.99,5.24,925252,0
2005-12-01,5.24,5.46,5.2,5.46,464962,0
2005-12-02,5.59,5.88,5.49,5.84,737016,0
2005-12-05,5.85,5.95,5.7,5.82,397223,0
2005-12-06,5.79,5.9,5.54,5.63,267207,0
2005-12-07,5.59,5.65,5.36,5.42,314714,0
2005-12-08,5.47,5.67,5.33,5.65,418867,0
2005-12-09,5.62,5.93,5.36,5.49,359707,0
2005-12-12,5.53,5.53,5.17,5.26,757905,0
2005-12-13,5.22,5.91,5.03,5.5,1684604,0
2005-12-14,5.5,5.54,5.21,5.25,513557,0
2005-12-15,5.25,5.33,5.09,5.28,458060,0
2005-12-16,5.39,5.55,5.2,5.28,691168,0
2005-12-19,5.36,5.44,5.13,5.16,274560,0
2005-12-20,5.23,5.3,5.1,5.16,247698,0
2005-12-21,5.1,5.2,5.06,5.14,241681,0
2005-12-22,5.2,5.37,5.15,5.31,228319,0
2005-12-23,5.29,5.45,5.23,5.3,400341,0
2005-12-27,5.54,5.65,5.18,5.27,444446,0
2005-12-28,5.24,5.26,5.06,5.1,412441,0
2005-12-29,5.1,5.15,5.02,5.07,217481,0
2005-12-30,5.12,5.14,5,5.07,446536,0
2006-01-03,5.07,5.19,4.91,5.07,397023,0
2006-01-04,5.03,5.17,4.96,5.01,232944,0
2006-01-05,5.01,5.02,4.89,4.94,464130,0
2006-01-06,4.94,5.31,4.9,5.27,545972,0
2006-01-09,5.3,5.35,5.13,5.22,422640,0
2006-01-10,5.15,5.21,5.03,5.1,477488,0
2006-01-11,5.06,5.19,4.93,5.02,612089,0
2006-01-12,5.09,5.1,4.98,5.03,254868,0
2006-01-13,5.07,5.07,4.93,4.96,343229,0
2006-01-17,4.91,4.94,4.75,4.79,593860,0
2006-01-18,4.75,4.79,4.69,4.71,243616,0
2006-01-19,4.66,4.73,4.4,4.63,689333,0
2006-01-20,4.64,4.7,4.48,4.56,260107,0
2006-01-23,4.56,4.63,4.4,4.44,345189,0
2006-01-24,4.44,4.5,4.06,4.14,1233152,0
2006-01-25,4.19,4.48,4.12,4.31,968646,0
2006-01-26,4.31,4.47,4.31,4.45,425711,0
2006-01-27,4.48,4.5,4.35,4.48,283960,0
2006-01-30,4.5,4.56,4.4,4.46,455728,0
2006-01-31,4.46,4.5,4.4,4.46,338218,0
2006-02-01,4.47,4.49,4.2,4.34,651915,0
2006-02-02,4.4,4.42,4.31,4.32,348954,0
2006-02-03,4.31,4.44,4.25,4.4,252424,0
2006-02-06,4.37,4.4,4.14,4.35,326293,0
2006-02-07,4.35,4.4,4.08,4.09,325793,0
2006-02-08,4.15,4.35,4.1,4.26,350109,0
2006-02-09,4.16,4.32,4.02,4.07,449713,0
2006-02-10,4.01,4.56,4,4.47,482693,0
2006-02-13,4.5,4.53,4.35,4.4,266615,0
2006-02-14,4.44,4.5,4.35,4.45,253962,0
2006-02-15,4.48,4.75,4.4,4.7,255961,0
2006-02-16,4.75,5,4.63,4.99,734871,0
2006-02-17,5.17,5.62,5.15,5.46,1254135,0
2006-02-21,5.25,5.59,5.2,5.47,658821,0
2006-02-22,5.5,5.55,5.38,5.46,332690,0
2006-02-23,5.46,5.76,5.27,5.67,749019,0
2006-02-24,5.63,5.69,5.38,5.52,476890,0
2006-02-27,5.52,5.8,5.52,5.74,477719,0
2006-02-28,5.77,5.82,5.59,5.69,543860,0
2006-03-01,5.74,5.8,5.5,5.74,406181,0
2006-03-02,5.71,5.8,5.65,5.73,247983,0
2006-03-03,5.7,5.75,5.63,5.72,276508,0
2006-03-06,5.76,5.76,5.65,5.7,260063,0
2006-03-07,5.72,5.74,5.51,5.57,765827,0
2006-03-08,5.54,5.65,5.51,5.64,152061,0
2006-03-09,5.65,5.75,5.55,5.71,264823,0
2006-03-10,5.67,5.8,5.65,5.73,568889,0
2006-03-13,5.71,5.87,5.71,5.76,188279,0
2006-03-14,5.79,5.82,5.67,5.72,237481,0
2006-03-15,5.72,5.77,5.58,5.75,139668,0
2006-03-16,5.75,5.83,5.71,5.82,171955,0
2006-03-17,5.84,6,5.81,5.97,515038,0
2006-03-20,6,6.23,5.95,6.17,401338,0
2006-03-21,6.21,6.24,5.98,6,484545,0
2006-03-22,5.86,6.05,5.65,5.74,1105875,0
2006-03-23,5.71,5.8,5.66,5.74,398608,0
2006-03-24,5.73,5.89,5.7,5.84,775302,0
2006-03-27,5.81,5.89,5.75,5.76,180629,0
2006-03-28,5.77,5.87,5.55,5.68,339503,0
2006-03-29,5.69,5.9,5.69,5.88,256105,0
2006-03-30,5.99,6.3,5.99,6.29,823723,0
2006-03-31,6.28,6.36,6.2,6.36,468999,0
2006-04-03,6.38,6.4,6.3,6.32,346775,0
2006-04-04,6.3,6.36,6.04,6.19,281691,0
2006-04-05,6.15,6.23,6.09,6.18,189643,0
2006-04-06,6.15,6.27,6.07,6.13,185523,0
2006-04-07,6.19,6.24,5.76,5.78,344546,0
2006-04-10,5.77,5.83,5.5,5.54,302846,0
2006-04-11,5.54,5.69,5.36,5.41,297838,0
2006-04-12,5.41,5.45,5.35,5.38,161435,0
2006-04-13,5.41,5.61,5.35,5.52,146967,0
2006-04-17,5.52,5.65,5.38,5.53,123602,0
2006-04-18,5.52,5.6,5.39,5.5,186280,0
2006-04-19,5.56,5.59,5.46,5.52,189425,0
2006-04-20,5.55,5.55,5.4,5.49,78207,0
2006-04-21,5.57,5.57,5.22,5.29,269202,0
2006-04-24,5.33,5.34,5.07,5.2,257920,0
2006-04-25,5.2,5.2,5.01,5.07,422283,0
2006-04-26,5.05,5.09,4.76,4.85,572806,0
2006-04-27,4.85,4.89,4.6,4.62,522456,0
2006-04-28,4.77,5.1,4.68,4.86,848617,0
2006-05-01,4.86,5.05,4.63,4.67,336453,0
2006-05-02,4.67,4.93,4.67,4.72,354403,0
2006-05-03,4.89,5.1,4.73,4.78,235924,0
2006-05-04,4.91,4.94,4.79,4.87,183070,0
2006-05-05,4.98,5.25,4.98,5.07,286128,0
2006-05-08,5.06,5.23,4.98,5.09,257499,0
2006-05-09,5.06,5.13,4.87,4.9,254650,0
2006-05-10,4.92,5.05,4.78,4.87,204165,0
2006-05-11,4.91,4.94,4.64,4.7,364979,0
2006-05-12,4.65,4.76,4.5,4.5,205268,0
2006-05-15,4.5,5.06,4.48,4.63,222355,0
2006-05-16,4.66,4.76,4.45,4.45,256864,0
2006-05-17,4.4,4.61,4.25,4.35,209212,0
2006-05-18,4.35,4.59,4.31,4.39,830610,0
2006-05-19,4.37,4.52,4.3,4.46,434043,0
2006-05-22,4.47,4.47,4.32,4.38,186019,0
2006-05-23,4.41,4.52,4.17,4.22,354107,0
2006-05-24,4.21,4.5,4.15,4.28,272211,0
2006-05-25,4.31,4.69,4.31,4.52,297933,0
2006-05-26,4.56,4.84,4.52,4.75,213597,0
2006-05-30,4.8,4.88,4.56,4.63,299822,0
2006-05-31,4.61,4.91,4.61,4.7,337670,0
2006-06-01,4.72,4.85,4.67,4.75,319693,0
2006-06-02,4.8,4.8,4.59,4.7,263786,0
2006-06-05,4.65,4.75,4.37,4.39,320156,0
2006-06-06,4.37,4.53,4.29,4.37,226116,0
2006-06-07,4.35,4.55,4.25,4.29,263617,0
2006-06-08,4.26,4.35,4.08,4.31,330135,0
2006-06-09,4.3,4.56,4.22,4.26,408449,0
2006-06-12,4.24,4.45,4.14,4.14,309630,0
2006-06-13,4.14,4.37,4.06,4.08,378921,0
2006-06-14,4.05,4.4,4.04,4.15,1038016,0
2006-06-15,4.17,4.44,4.17,4.34,420844,0
2006-06-16,4.35,4.42,4.07,4.12,906020,0
2006-06-19,4.08,4.19,4,4.03,377163,0
2006-06-20,4,4.08,3.88,3.92,357638,0
2006-06-21,3.93,4.14,3.93,4,266828,0
2006-06-22,3.96,4.03,3.87,3.96,508516,0
2006-06-23,3.96,3.97,3.86,3.91,442876,0
2006-06-26,3.96,4,3.74,3.85,1100616,0
2006-06-27,3.82,3.97,3.76,3.82,424245,0
2006-06-28,3.82,3.84,3.59,3.62,1287699,0
2006-06-29,3.62,4.07,3.62,3.88,922559,0
2006-06-30,3.92,3.99,3.83,3.87,1424765,0
2006-07-03,3.85,3.93,3.7,3.71,240332,0
2006-07-05,3.71,3.83,3.58,3.82,616923,0
2006-07-06,3.82,3.82,3.58,3.62,206215,0
2006-07-07,3.6,3.71,3.51,3.54,344446,0
2006-07-10,3.53,3.57,3.4,3.45,431666,0
2006-07-11,3.46,3.54,3.15,3.45,495867,0
2006-07-12,3.44,3.48,3.25,3.29,248858,0
2006-07-13,3.25,3.31,3.2,3.28,296977,0
2006-07-14,3.26,3.28,3.08,3.14,484493,0
2006-07-17,3.13,3.34,3,3.01,460818,0
2006-07-18,3.05,3.11,2.97,3.01,371717,0
2006-07-19,3.02,3.25,3,3.2,328972,0
2006-07-20,3.15,3.26,2.96,2.99,550240,0
2006-07-21,2.97,2.97,2.56,2.76,744455,0
2006-07-24,2.77,3.12,2.77,3.08,695742,0
2006-07-25,3.38,3.6,3.1,3.33,551411,0
2006-07-26,3.32,3.32,3.1,3.18,370315,0
2006-07-27,3.24,3.32,3,3.06,350855,0
2006-07-28,3.05,3.18,2.87,3.05,842560,0
2006-07-31,3.02,3.16,3.02,3.15,454163,0
2006-08-01,3.11,3.45,3.01,3.29,564961,0
2006-08-02,3.32,4,3.26,3.9,1016845,0
2006-08-03,3.85,3.86,3.63,3.73,364052,0
2006-08-04,3.73,3.99,3.53,3.71,395478,0
2006-08-07,3.67,3.73,3.54,3.6,121550,0
2006-08-08,3.59,3.74,3.36,3.36,222156,0
2006-08-09,3.41,3.6,3.25,3.26,284870,0
2006-08-10,3.22,3.79,3.18,3.66,363556,0
2006-08-11,3.67,3.9,3.58,3.82,396601,0
2006-08-14,3.89,3.99,3.48,3.5,287305,0
2006-08-15,3.59,3.71,3.53,3.59,177498,0
2006-08-16,3.76,3.9,3.72,3.79,253493,0
2006-08-17,3.76,3.9,3.72,3.77,143429,0
2006-08-18,3.8,3.8,3.65,3.78,115063,0
2006-08-21,3.77,3.79,3.57,3.62,151486,0
2006-08-22,3.6,3.6,3.43,3.58,209323,0
2006-08-23,3.58,3.6,3.46,3.48,96269,0
2006-08-24,3.47,3.59,3.41,3.44,97788,0
2006-08-25,3.45,3.57,3.4,3.41,115481,0
2006-08-28,3.45,3.54,3.44,3.51,157615,0
2006-08-29,3.55,3.81,3.45,3.8,247882,0
2006-08-30,3.78,3.9,3.68,3.79,218261,0
2006-08-31,3.83,3.85,3.61,3.64,577882,0
2006-09-01,3.65,3.83,3.51,3.74,144699,0
2006-09-05,4,4.09,3.71,3.79,442566,0
2006-09-06,3.78,3.79,3.57,3.6,273973,0
2006-09-07,3.6,3.71,3.49,3.5,223139,0
2006-09-08,3.53,3.72,3.53,3.7,238560,0
2006-09-11,3.67,3.82,3.62,3.76,218111,0
2006-09-12,3.74,3.97,3.7,3.96,293047,0
2006-09-13,3.99,3.99,3.81,3.93,394787,0
2006-09-14,3.97,4,3.82,3.88,364115,0
2006-09-15,3.92,4.13,3.92,4.03,704975,0
2006-09-18,4,4.15,3.93,4,300454,0
2006-09-19,3.92,4.06,3.84,4.06,370745,0
2006-09-20,4.08,4.12,3.93,3.99,456089,0
2006-09-21,4.02,4.16,3.99,4.15,257246,0
2006-09-22,4.12,4.15,3.88,3.88,311141,0
2006-09-25,3.9,4.15,3.86,4.14,188114,0
2006-09-26,4.11,4.18,3.98,4.08,234262,0
2006-09-27,4.05,4.26,3.95,4.24,267235,0
2006-09-28,4.23,4.33,4.06,4.21,204797,0
2006-09-29,4.23,4.3,4.08,4.1,217184,0
2006-10-02,4.17,4.26,3.93,4.02,206786,0
2006-10-03,3.99,4.11,3.93,4.05,211154,0
2006-10-04,4.06,4.26,4.02,4.25,298643,0
2006-10-05,4.24,4.35,4.16,4.31,167296,0
2006-10-06,4.28,4.4,4.17,4.27,117772,0
2006-10-09,4.27,4.27,4.1,4.2,180399,0
2006-10-10,4.22,4.31,4.11,4.26,165410,0
2006-10-11,4.26,4.3,4.1,4.17,188194,0
2006-10-12,4.22,4.49,4.21,4.45,208706,0
2006-10-13,4.47,4.51,4.27,4.49,279246,0
2006-10-16,4.48,4.55,4.31,4.5,214825,0
2006-10-17,4.45,4.55,4.39,4.4,182783,0
2006-10-18,4.45,4.8,4.36,4.67,254591,0
2006-10-19,4.65,4.89,4.57,4.68,333969,0
2006-10-20,4.7,4.79,4.54,4.68,265499,0
2006-10-23,4.65,4.76,4.53,4.72,211530,0
2006-10-24,4.7,4.72,4.57,4.7,194002,0
2006-10-25,4.69,4.91,4.67,4.82,313432,0
2006-10-26,4.85,4.98,4.75,4.81,288253,0
2006-10-27,4.82,4.9,4.55,4.69,218112,0
2006-10-30,4.66,4.9,4.56,4.88,158819,0
2006-10-31,4.87,4.87,4.63,4.65,244654,0
2006-11-01,4.65,4.7,4.23,4.31,348334,0
2006-11-02,4.26,4.45,4.21,4.3,188176,0
2006-11-03,4.21,4.45,3.94,4.26,804427,0
2006-11-06,4.21,4.27,4.01,4.13,387344,0
2006-11-07,4.13,4.44,4.1,4.22,236951,0
2006-11-08,4.19,4.22,4.02,4.1,180566,0
2006-11-09,4.09,4.1,3.85,3.97,311287,0
2006-11-10,4,4.19,3.78,4.16,311761,0
2006-11-13,4.15,4.21,4.06,4.13,167004,0
2006-11-14,4.13,4.48,4.06,4.48,251080,0
2006-11-15,4.45,4.5,4.36,4.44,310661,0
2006-11-16,4.44,4.47,4.33,4.41,168026,0
2006-11-17,4.42,4.47,4.3,4.45,173343,0
2006-11-20,4.43,4.46,4.27,4.33,117138,0
2006-11-21,4.34,4.41,4.14,4.15,165909,0
2006-11-22,4.15,4.16,3.97,3.99,174153,0
2006-11-24,3.97,4.07,3.95,4.02,74776,0
2006-11-27,4,4.02,3.68,3.78,311022,0
2006-11-28,3.79,3.85,3.63,3.77,598630,0
2006-11-29,3.78,3.88,3.73,3.8,809101,0
2006-11-30,5.39,5.55,4.6,4.68,8958226,0
2006-12-01,4.68,5.04,4.59,5,2510488,0
2006-12-04,4.99,5,4.87,5,906593,0
2006-12-05,5.05,5.09,4.7,4.78,1006151,0
2006-12-06,4.74,4.98,4.63,4.97,407736,0
2006-12-07,4.96,5,4.76,4.77,449119,0
2006-12-08,4.75,4.99,4.69,4.84,497252,0
2006-12-11,4.87,4.92,4.64,4.76,572578,0
2006-12-12,4.75,4.85,4.55,4.77,452596,0
2006-12-13,4.99,5,4.65,4.66,831793,0
2006-12-14,4.69,4.73,4.51,4.56,504661,0
2006-12-15,4.58,4.75,4.53,4.56,637488,0
2006-12-18,4.58,4.73,4.52,4.53,358220,0
2006-12-19,4.52,4.74,4.5,4.53,348266,0
2006-12-20,4.53,4.58,4.36,4.49,374676,0
2006-12-21,4.49,4.61,4.44,4.52,508201,0
2006-12-22,4.49,4.51,4.41,4.49,243035,0
2006-12-26,4.46,4.55,4.43,4.54,258080,0
2006-12-27,4.57,4.65,4.43,4.48,266118,0
2006-12-28,4.44,4.53,4.41,4.53,272692,0
2006-12-29,4.5,4.54,4.41,4.44,289574,0
2007-01-03,4.48,4.5,4.15,4.39,380537,0
2007-01-04,4.36,4.5,4.23,4.47,313159,0
2007-01-05,4.44,4.45,4.33,4.4,288618,0
2007-01-08,4.37,4.41,4.3,4.36,216332,0
2007-01-09,4.34,4.41,4.23,4.39,224846,0
2007-01-10,4.34,4.4,4.22,4.3,259217,0
2007-01-11,4.3,4.45,4.23,4.34,381931,0
2007-01-12,4.33,4.46,4.33,4.4,233714,0
2007-01-16,4.41,4.5,4.3,4.34,410547,0
2007-01-17,4.31,4.53,4.29,4.5,618534,0
2007-01-18,4.45,4.5,4.38,4.45,391145,0
2007-01-19,4.41,4.5,4.35,4.49,289000,0
2007-01-22,4.48,4.5,4.43,4.44,188391,0
2007-01-23,4.41,4.47,4.35,4.45,249005,0
2007-01-24,4.47,4.6,4.33,4.56,300274,0
2007-01-25,4.53,4.54,4.33,4.36,1273662,0
2007-01-26,4.36,4.48,4.23,4.46,1025441,0
2007-01-29,4.64,4.64,4.46,4.57,324519,0
2007-01-30,4.57,4.62,4.52,4.59,184784,0
2007-01-31,4.6,4.61,4.41,4.42,287562,0
2007-02-01,4.44,4.53,4.4,4.5,314289,0
2007-02-02,4.49,4.5,4.4,4.44,311339,0
2007-02-05,4.42,4.48,4.32,4.35,352122,0
2007-02-06,4.39,4.43,4.28,4.36,246012,0
2007-02-07,4.36,4.45,4.28,4.38,191367,0
2007-02-08,4.35,4.46,4.32,4.44,163425,0
2007-02-09,4.4,4.49,4.32,4.42,339575,0
2007-02-12,4.42,4.44,4.29,4.33,288577,0
2007-02-13,4.35,4.39,4.23,4.25,308305,0
2007-02-14,4.24,4.31,4.18,4.26,284164,0
2007-02-15,4.26,4.26,4.17,4.22,276509,0
2007-02-16,4.23,4.24,4.1,4.17,279531,0
2007-02-20,4.17,4.28,4.12,4.26,138284,0
2007-02-21,4.23,4.23,4.1,4.13,246989,0
2007-02-22,4.13,4.19,4.06,4.12,249679,0
2007-02-23,4.12,4.22,4.12,4.15,188772,0
2007-02-26,4.2,4.23,4.13,4.16,218425,0
2007-02-27,4.15,4.16,3.88,3.91,559187,0
2007-02-28,3.91,4.07,3.91,4.03,346246,0
2007-03-01,4,4.06,3.91,3.99,329105,0
2007-03-02,3.91,4,3.89,3.92,410460,0
2007-03-05,3.86,3.97,3.81,3.89,386291,0
2007-03-06,3.94,4.2,3.93,4.14,292036,0
2007-03-07,4.13,4.25,4,4.03,584424,0
2007-03-08,4.07,4.13,3.98,4.02,482505,0
2007-03-09,4.06,4.08,3.97,4,222265,0
2007-03-12,4.02,4.08,3.96,4.02,157361,0
2007-03-13,3.98,4.04,3.86,3.92,361942,0
2007-03-14,3.9,3.98,3.85,3.92,234358,0
2007-03-15,3.93,4.1,3.92,4,181021,0
2007-03-16,3.99,4.02,3.86,3.94,460701,0
2007-03-19,3.97,4.01,3.94,3.97,172894,0
2007-03-20,3.96,4.02,3.82,3.92,198640,0
2007-03-21,3.93,4.15,3.89,4.15,185390,0
2007-03-22,3.9,4.15,3.85,4.07,202444,0
2007-03-23,4.08,4.25,3.97,4.21,209584,0
2007-03-26,4.25,4.25,4.14,4.22,97815,0
2007-03-27,4.22,4.25,4.03,4.04,129387,0
2007-03-28,4.02,4.09,3.95,4.05,130263,0
2007-03-29,4.08,4.16,3.95,4.13,230506,0
2007-03-30,4.13,4.2,3.98,4.16,197501,0
2007-04-02,4.18,4.22,4.11,4.19,188445,0
2007-04-03,4.22,4.44,4.18,4.33,202199,0
2007-04-04,4.3,4.4,4.3,4.39,176883,0
2007-04-05,4.38,4.48,4.31,4.43,145296,0
2007-04-09,4.48,4.57,4.38,4.52,229497,0
2007-04-10,4.51,4.68,4.39,4.45,233357,0
2007-04-11,4.48,4.62,4.42,4.48,252886,0
2007-04-12,4.46,4.7,4.42,4.68,251376,0
2007-04-13,4.67,4.7,4.55,4.7,163140,0
2007-04-16,4.71,4.95,4.68,4.87,338413,0
2007-04-17,4.86,4.95,4.78,4.85,215489,0
2007-04-18,4.79,4.85,4.74,4.74,234798,0
2007-04-19,4.69,4.75,4.57,4.75,255540,0
2007-04-20,4.83,4.95,4.73,4.84,316390,0
2007-04-23,4.81,4.9,4.73,4.76,216032,0
2007-04-24,4.76,4.87,4.74,4.83,257172,0
2007-04-25,4.9,4.9,4.75,4.83,409733,0
2007-04-26,4.82,4.88,4.74,4.82,311427,0
2007-04-27,4.8,4.84,4.65,4.69,192731,0
2007-04-30,4.69,4.71,4.46,4.47,272730,0
2007-05-01,4.46,4.53,4.35,4.53,262849,0
2007-05-02,4.51,4.78,4.51,4.63,383173,0
2007-05-03,4.64,4.79,4.59,4.77,454807,0
2007-05-04,4.73,4.77,4.62,4.66,443557,0
2007-05-07,4.65,4.74,4.56,4.62,403214,0
2007-05-08,4.56,4.65,4.41,4.61,491199,0
2007-05-09,4.57,4.61,4.43,4.5,271983,0
2007-05-10,4.45,4.56,4.3,4.3,393493,0
2007-05-11,4.33,4.45,4.3,4.41,222284,0
2007-05-14,4.4,4.47,4.35,4.37,240248,0
2007-05-15,4.36,4.54,4.29,4.33,265226,0
2007-05-16,4.35,4.35,4.27,4.35,154081,0
2007-05-17,4.35,4.35,4.22,4.26,200297,0
2007-05-18,4.26,4.35,4.18,4.32,215106,0
2007-05-21,4.29,4.38,4.25,4.36,281849,0
2007-05-22,4.33,4.46,4.19,4.4,226791,0
2007-05-23,4.4,4.43,4.26,4.33,219757,0
2007-05-24,4.37,4.37,4.11,4.18,228370,0
2007-05-25,4.19,4.28,4.1,4.15,169306,0
2007-05-29,4.17,4.23,4.03,4.05,149577,0
2007-05-30,4.01,4.06,3.81,3.95,735812,0
2007-05-31,3.93,4,3.89,4,303581,0
2007-06-01,4,4.19,3.96,4.11,359923,0
2007-06-04,4.09,4.12,3.92,4.02,248183,0
2007-06-05,3.99,4.07,3.89,4.02,268651,0
2007-06-06,3.99,4.04,3.92,3.96,273968,0
2007-06-07,3.92,3.97,3.88,3.96,240053,0
2007-06-08,3.95,4,3.9,3.94,129137,0
2007-06-11,3.95,3.98,3.88,3.88,125024,0
2007-06-12,3.85,3.91,3.74,3.79,166851,0
2007-06-13,3.81,3.91,3.78,3.89,168390,0
2007-06-14,3.88,4.03,3.83,3.99,184660,0
2007-06-15,4.11,4.11,4,4.03,404872,0
2007-06-18,4.03,4.03,3.89,3.97,210073,0
2007-06-19,3.94,3.95,3.82,3.88,229538,0
2007-06-20,3.88,3.95,3.76,3.82,254604,0
2007-06-21,3.79,3.91,3.78,3.85,264261,0
2007-06-22,3.83,3.85,3.73,3.78,731113,0
2007-06-25,3.75,3.91,3.65,3.8,1084631,0
2007-06-26,3.82,3.83,3.77,3.79,346296,0
2007-06-27,3.75,3.98,3.73,3.97,507659,0
2007-06-28,3.98,4.03,3.91,3.96,245204,0
2007-06-29,3.95,4.21,3.83,3.85,780448,0
2007-07-02,3.88,3.95,3.82,3.89,327689,0
2007-07-03,3.9,3.9,3.81,3.85,169308,0
2007-07-05,3.85,3.87,3.8,3.85,188644,0
2007-07-06,3.84,3.86,3.79,3.84,127183,0
2007-07-09,3.82,3.89,3.67,3.68,280874,0
2007-07-10,3.68,3.9,3.6,3.7,410095,0
2007-07-11,3.69,3.88,3.66,3.8,462366,0
2007-07-12,3.83,3.85,3.76,3.85,138146,0
2007-07-13,3.83,3.85,3.78,3.82,117006,0
2007-07-16,3.82,3.83,3.69,3.73,181849,0
2007-07-17,3.9,4.45,3.89,4.41,1142493,0
2007-07-18,4.41,4.57,4.3,4.56,1484443,0
2007-07-19,4.58,4.81,4.55,4.81,759211,0
2007-07-20,4.8,4.88,4.48,4.79,814430,0
2007-07-23,4.8,4.97,4.7,4.88,520487,0
2007-07-24,4.9,4.9,4.5,4.61,532753,0
2007-07-25,4.63,4.7,4.44,4.61,403142,0
2007-07-26,4.51,4.54,4.39,4.41,297417,0
2007-07-27,4.4,4.41,4.25,4.35,450543,0
2007-07-30,4.33,4.35,4.21,4.27,369162,0
2007-07-31,4.32,4.4,4.19,4.3,354378,0
2007-08-01,4.34,4.46,4.13,4.35,333033,0
2007-08-02,4.37,4.44,4.18,4.37,178929,0
2007-08-03,4.38,4.39,4.07,4.12,472202,0
2007-08-06,4.08,4.37,4.04,4.35,375373,0
2007-08-07,4.38,4.74,4.24,4.65,373575,0
2007-08-08,4.82,5.25,4.82,5.14,1379386,0
2007-08-09,5.01,5.44,4.81,4.88,1164255,0
2007-08-10,4.85,5.4,4.78,4.91,711500,0
2007-08-13,5.01,5.13,4.93,5.05,530395,0
2007-08-14,5.05,5.05,4.85,4.85,367326,0
2007-08-15,4.85,5.11,4.73,4.78,433375,0
2007-08-16,4.72,5.24,4.5,5.24,426578,0
2007-08-17,5.45,5.45,4.94,4.98,467783,0
2007-08-20,5.01,5.16,4.81,4.91,203760,0
2007-08-21,4.95,5.13,4.77,4.81,184983,0
2007-08-22,4.87,5.05,4.8,4.96,278340,0
2007-08-23,5.03,5.09,4.8,4.88,249942,0
2007-08-24,4.89,4.98,4.79,4.89,216146,0
2007-08-27,4.88,4.91,4.71,4.77,171023,0
2007-08-28,4.73,4.83,4.59,4.59,269390,0
2007-08-29,4.63,4.94,4.6,4.91,196121,0
2007-08-30,4.85,5.1,4.81,5.08,478253,0
2007-08-31,5.1,5.1,4.86,5.07,217901,0
2007-09-04,5.06,5.17,5,5.13,209858,0
2007-09-05,5.12,5.23,5.06,5.08,267105,0
2007-09-06,5.09,5.45,5.08,5.39,340839,0
2007-09-07,5.39,5.39,5.21,5.27,333968,0
2007-09-10,5.29,5.35,5.21,5.26,197002,0
2007-09-11,5.28,5.38,5.24,5.34,151000,0
2007-09-12,5.33,5.45,5.3,5.42,196982,0
2007-09-13,5.46,5.46,5.26,5.28,241708,0
2007-09-14,5.25,5.3,5.13,5.25,234922,0
2007-09-17,5.23,5.33,5.15,5.22,213490,0
2007-09-18,5.25,5.42,5.12,5.39,333228,0
2007-09-19,5.44,5.45,5.25,5.4,366824,0
2007-09-20,5.39,5.65,5.39,5.57,941355,0
2007-09-21,5.62,5.62,5.42,5.48,551809,0
2007-09-24,5.49,5.61,5.34,5.53,277942,0
2007-09-25,5.5,5.57,5.33,5.45,177481,0
2007-09-26,5.48,5.64,5.38,5.52,183405,0
2007-09-27,5.55,5.68,5.48,5.66,427584,0
2007-09-28,5.63,5.67,5.45,5.48,335023,0
2007-10-01,5.46,5.72,5.46,5.57,346841,0
2007-10-02,5.6,5.67,5.47,5.64,325374,0
2007-10-03,5.54,5.8,5.48,5.55,173952,0
2007-10-04,5.58,5.82,5.53,5.68,187059,0
2007-10-05,5.76,5.98,5.64,5.91,325134,0
2007-10-08,5.92,5.98,5.67,5.89,160819,0
2007-10-09,5.95,6,5.74,5.93,288505,0
2007-10-10,5.93,6,5.79,5.94,277802,0
2007-10-11,5.9,5.95,5.68,5.77,248285,0
2007-10-12,5.78,5.94,5.76,5.89,383650,0
2007-10-15,5.87,5.94,5.75,5.86,263295,0
2007-10-16,5.84,5.84,5.6,5.76,195666,0
2007-10-17,5.82,5.96,5.77,5.96,302204,0
2007-10-18,5.94,5.96,5.7,5.75,293258,0
2007-10-19,5.75,5.75,5.41,5.41,305347,0
2007-10-22,5.39,5.68,5.28,5.65,246840,0
2007-10-23,5.67,5.67,5.43,5.61,149062,0
2007-10-24,5.56,5.65,5.2,5.4,258943,0
2007-10-25,5.41,5.57,5.24,5.42,244026,0
2007-10-26,5.51,5.62,5.33,5.61,245941,0
2007-10-29,5.62,5.96,5.62,5.87,500186,0
2007-10-30,5.9,5.9,5.66,5.69,183134,0
2007-10-31,5.78,5.83,5.6,5.82,199080,0
2007-11-01,5.65,5.84,5.36,5.39,439683,0
2007-11-02,5.5,5.72,5.42,5.55,321890,0
2007-11-05,5.46,5.74,5.3,5.36,287378,0
2007-11-06,5.43,5.48,5.22,5.47,258780,0
2007-11-07,5.32,5.39,5.04,5.04,330251,0
2007-11-08,5.09,5.2,5,5.12,245709,0
2007-11-09,5.01,5.22,5.01,5.04,253489,0
2007-11-12,5.02,5.15,4.89,5.11,214402,0
2007-11-13,5.17,5.18,4.94,5.08,367915,0
2007-11-14,5.12,5.12,4.93,5,249599,0
2007-11-15,4.99,5.26,4.92,5.2,186567,0
2007-11-16,5.21,5.4,4.94,5.28,438095,0
2007-11-19,5.21,5.3,4.99,5.03,203608,0
2007-11-20,5.04,5.26,5,5.11,281705,0
2007-11-21,5.09,5.23,4.96,5.07,229382,0
2007-11-23,5.12,5.37,5.09,5.33,77481,0
2007-11-26,5.33,5.38,5.15,5.18,242478,0
2007-11-27,5.19,5.32,5.06,5.27,315493,0
2007-11-28,5.34,5.95,5.26,5.87,460217,0
2007-11-29,5.84,5.96,5.73,5.8,266927,0
2007-11-30,5.9,6.41,5.8,5.8,1068968,0
2007-12-03,5.84,5.98,5.64,5.86,332053,0
2007-12-04,5.79,5.86,5.69,5.75,261071,0
2007-12-05,5.85,6.11,5.82,6.11,220584,0
2007-12-06,6.31,6.78,6.21,6.72,870563,0
2007-12-07,6.78,6.78,6.21,6.45,396414,0
2007-12-10,6.48,6.78,6.48,6.69,1085907,0
2007-12-11,6.75,6.87,6.33,6.36,472937,0
2007-12-12,6.55,6.84,6.18,6.47,543511,0
2007-12-13,6.4,6.77,6.3,6.68,288583,0
2007-12-14,6.56,6.69,6.27,6.3,393934,0
2007-12-17,6.25,6.63,6.22,6.37,368574,0
2007-12-18,6.5,6.87,6.35,6.82,472085,0
2007-12-19,6.76,6.96,6.62,6.76,580488,0
2007-12-20,6.84,6.84,6.54,6.74,368242,0
2007-12-21,6.88,6.92,6.72,6.78,1078291,0
2007-12-24,6.86,6.9,6.75,6.79,183453,0
2007-12-26,6.76,6.9,6.71,6.9,417413,0
2007-12-27,6.89,6.89,6.39,6.39,343762,0
2007-12-28,6.52,6.61,6.34,6.43,277736,0
2007-12-31,6.39,6.7,6.26,6.43,294998,0
2008-01-02,6.41,6.45,6,6.21,542280,0
2008-01-03,6.25,6.29,6.02,6.1,315076,0
2008-01-04,6.17,6.24,6.02,6.13,405283,0
2008-01-07,6.17,6.32,6.02,6.28,293248,0
2008-01-08,6.3,6.36,6.05,6.15,278560,0
2008-01-09,6.12,6.5,6.07,6.21,427120,0
2008-01-10,6.11,6.48,6,6.3,301857,0
2008-01-11,6.25,6.44,6.14,6.27,169688,0
2008-01-14,6.35,6.55,6.31,6.38,243907,0
2008-01-15,6.27,6.44,6.18,6.29,312868,0
2008-01-16,6.28,6.51,6.26,6.37,267720,0
2008-01-17,6.38,6.44,6,6.04,309787,0
2008-01-18,5.96,6.13,5.54,5.89,474663,0
2008-01-22,5.64,6.16,5.44,5.94,278852,0
2008-01-23,5.81,6.51,5.51,6.43,363395,0
2008-01-24,6.44,6.44,5.7,5.7,333072,0
2008-01-25,5.8,5.95,5.52,5.53,219684,0
2008-01-28,5.53,5.67,5.4,5.53,259262,0
2008-01-29,5.58,5.58,5.07,5.23,267347,0
2008-01-30,5.18,5.64,5.18,5.26,267153,0
2008-01-31,5.15,5.33,5.02,5.09,486264,0
2008-02-01,5.11,5.43,5.11,5.4,295539,0
2008-02-04,5.47,5.57,5.3,5.5,229976,0
2008-02-05,5.31,5.48,5.1,5.15,316581,0
2008-02-06,5.42,5.65,5.16,5.19,495931,0
2008-02-07,5.18,5.63,5.12,5.6,442379,0
2008-02-08,5.58,5.74,5.3,5.33,276730,0
2008-02-11,5.33,5.42,5.2,5.21,348428,0
2008-02-12,5.24,5.39,5.11,5.26,384629,0
2008-02-13,5.3,5.42,5.26,5.42,309078,0
2008-02-14,5.43,5.43,5.21,5.25,433059,0
2008-02-15,5.21,5.39,5.19,5.35,324838,0
2008-02-19,5.43,5.59,5.41,5.56,254036,0
2008-02-20,5.52,5.56,5.17,5.33,303466,0
2008-02-21,5.38,5.48,4.94,4.95,492851,0
2008-02-22,4.96,5,4.73,4.92,569586,0
2008-02-25,4.91,5.3,4.89,5.3,340318,0
2008-02-26,5.27,5.48,5.1,5.28,290492,0
2008-02-27,5.22,5.55,5.2,5.36,246636,0
2008-02-28,5.31,5.56,5.05,5.05,370731,0
2008-02-29,5,5.35,4.92,4.97,366502,0
2008-03-03,4.99,5.11,4.83,4.94,275758,0
2008-03-04,4.88,4.99,4.8,4.97,185473,0
2008-03-05,5,5.09,4.87,4.99,221367,0
2008-03-06,4.95,5.05,4.72,4.76,329396,0
2008-03-07,4.7,4.81,4.51,4.73,253877,0
2008-03-10,4.76,4.84,4.04,4.07,429560,0
2008-03-11,4.25,4.74,4.12,4.74,399901,0
2008-03-12,4.75,4.99,4.49,4.7,294717,0
2008-03-13,4.63,4.93,4.27,4.85,321986,0
2008-03-14,4.91,4.94,4.4,4.79,383140,0
2008-03-17,4.64,4.94,4.44,4.77,325158,0
2008-03-18,4.87,5.06,4.62,5.05,484977,0
2008-03-19,5.06,5.25,4.71,4.83,450392,0
2008-03-20,4.94,5.13,4.75,5.02,1104477,0
2008-03-24,5.05,5.23,4.98,5.1,403410,0
2008-03-25,5.12,5.24,5.02,5.2,204767,0
2008-03-26,5.16,5.37,5.05,5.37,458053,0
2008-03-27,5.39,5.43,5.28,5.36,273281,0
2008-03-28,5.38,5.51,5.15,5.18,202607,0
2008-03-31,5.2,5.34,5.12,5.25,196984,0
2008-04-01,5.33,5.43,5.22,5.41,337327,0
2008-04-02,5.44,5.49,5.28,5.37,207324,0
2008-04-03,5.31,5.5,5.28,5.4,337065,0
2008-04-04,5.43,5.44,5.23,5.3,141897,0
2008-04-07,5.33,5.45,5.22,5.41,141721,0
2008-04-08,5.35,5.44,5.17,5.17,159534,0
2008-04-09,5.18,5.25,4.92,4.95,243948,0
2008-04-10,4.94,5.1,4.85,5.01,231298,0
2008-04-11,4.94,5.02,4.8,4.83,188304,0
2008-04-14,4.82,4.93,4.7,4.87,180919,0
2008-04-15,4.89,4.9,4.69,4.73,218037,0
2008-04-16,4.78,5.17,4.72,5.16,236586,0
2008-04-17,5.14,5.23,4.83,4.86,133571,0
2008-04-18,4.98,5.27,4.97,5.21,263992,0
2008-04-21,5.16,5.17,4.8,4.88,239888,0
2008-04-22,4.79,4.97,4.75,4.78,197805,0
2008-04-23,4.81,4.81,4.64,4.69,207637,0
2008-04-24,4.7,4.77,4.53,4.67,309668,0
2008-04-25,4.69,4.69,4.51,4.57,182843,0
2008-04-28,4.55,4.75,4.5,4.62,164220,0
2008-04-29,4.63,4.63,4.46,4.54,154924,0
2008-04-30,4.54,4.82,4.5,4.54,156011,0
2008-05-01,4.53,4.93,4.53,4.91,148251,0
2008-05-02,4.95,5.1,4.52,4.63,270313,0
2008-05-05,4.55,4.65,4.51,4.59,191725,0
2008-05-06,4.57,4.79,4.43,4.72,215653,0
2008-05-07,4.79,4.79,3.8,3.8,929734,0
2008-05-08,4.34,5.08,4.25,4.62,1222015,0
2008-05-09,4.52,5.05,4.52,5.02,724085,0
2008-05-12,5.02,5.05,4.89,4.97,346867,0
2008-05-13,4.97,4.99,4.77,4.85,233615,0
2008-05-14,4.85,4.89,4.75,4.75,149981,0
2008-05-15,4.76,4.9,4.75,4.88,237494,0
2008-05-16,4.94,4.94,4.78,4.84,301861,0
2008-05-19,4.83,4.9,4.73,4.73,281650,0
2008-05-20,4.72,4.78,4.5,4.59,290301,0
2008-05-21,4.61,4.67,4.22,4.27,513246,0
2008-05-22,4.29,4.41,4.22,4.27,240605,0
2008-05-23,4.23,4.35,4.21,4.23,156266,0
2008-05-27,4.24,4.47,4.24,4.38,170925,0
2008-05-28,4.41,4.47,4.25,4.37,187404,0
2008-05-29,4.37,4.68,4.28,4.63,263131,0
2008-05-30,4.63,4.73,4.58,4.65,178871,0
2008-06-02,4.64,4.71,4.3,4.42,174061,0
2008-06-03,4.42,4.57,4.27,4.45,354259,0
2008-06-04,4.44,4.65,4.42,4.6,206797,0
2008-06-05,4.58,4.89,4.45,4.85,427062,0
2008-06-06,4.81,4.91,4.4,4.4,218369,0
2008-06-09,4.4,4.49,4.21,4.22,290434,0
2008-06-10,4.2,4.34,4.2,4.21,192996,0
2008-06-11,4.2,4.34,4.02,4.02,219094,0
2008-06-12,4.06,4.23,4.02,4.08,444914,0
2008-06-13,4.12,4.21,4,4.08,160578,0
2008-06-16,4.07,4.12,4.01,4.09,124587,0
2008-06-17,4.09,4.14,3.9,3.92,239685,0
2008-06-18,3.86,3.92,3.77,3.86,198315,0
2008-06-19,3.85,4.11,3.75,4.11,213555,0
2008-06-20,4.09,4.11,3.85,3.97,457960,0
2008-06-23,4,4,3.78,3.81,211212,0
2008-06-24,3.75,3.83,3.74,3.75,254424,0
2008-06-25,3.75,4.11,3.75,4,230028,0
2008-06-26,3.93,3.96,3.71,3.77,277108,0
2008-06-27,3.75,3.88,3.75,3.82,1148363,0
2008-06-30,3.81,3.94,3.66,3.67,573399,0
2008-07-01,3.62,3.94,3.62,3.71,316497,0
2008-07-02,3.7,3.76,3.6,3.66,375810,0
2008-07-03,3.67,4.1,3.6,4,201315,0
2008-07-07,4.04,4.06,3.81,3.87,328132,0
2008-07-08,3.88,4.09,3.87,4.04,324911,0
2008-07-09,4.05,4.37,4.02,4.11,274490,0
2008-07-10,4.09,4.34,4.06,4.21,215928,0
2008-07-11,4.2,4.32,3.99,4.31,409203,0
2008-07-14,4.33,4.36,4.03,4.07,204772,0
2008-07-15,3.99,4.29,3.92,4.24,286191,0
2008-07-16,4.27,4.49,4.15,4.41,339425,0
2008-07-17,4.45,4.6,4.32,4.6,318850,0
2008-07-18,4.53,4.65,4.47,4.54,189584,0
2008-07-21,4.57,4.68,4.47,4.62,173401,0
2008-07-22,4.59,5,4.51,4.99,287245,0
2008-07-23,4.97,5.01,4.76,4.86,201345,0
2008-07-24,4.89,5.01,4.64,4.93,173901,0
2008-07-25,5.01,5.06,4.75,4.99,218008,0
2008-07-28,4.95,5.02,4.7,4.7,153518,0
2008-07-29,4.73,4.99,4.6,4.85,264069,0
2008-07-30,4.9,5.05,4.52,4.62,265815,0
2008-07-31,4.51,4.78,4.31,4.44,657728,0
2008-08-01,4.46,4.85,4.15,4.84,305412,0
2008-08-04,4.82,4.91,4.56,4.66,235189,0
2008-08-05,4.87,4.94,4.52,4.91,171682,0
2008-08-06,4.92,5,4.37,4.5,868956,0
2008-08-07,4.47,5,4.37,4.51,536928,0
2008-08-08,4.53,4.94,4.51,4.93,433213,0
2008-08-11,4.94,5.43,4.77,5.31,361874,0
2008-08-12,5.26,5.55,5.26,5.48,373706,0
2008-08-13,5.48,5.88,5.4,5.49,692723,0
2008-08-14,5.6,5.65,5.37,5.56,475867,0
2008-08-15,5.75,5.75,5.44,5.53,471414,0
2008-08-18,5.52,5.57,5.22,5.25,182114,0
2008-08-19,5.18,5.43,5.15,5.22,208890,0
2008-08-20,5.25,5.47,5.23,5.36,236013,0
2008-08-21,5.29,5.5,5.17,5.34,230968,0
2008-08-22,5.4,5.62,5.25,5.55,318810,0
2008-08-25,5.53,5.53,5.11,5.19,207198,0
2008-08-26,5.21,5.31,5.01,5.06,173786,0
2008-08-27,5.05,5.32,5.01,5.26,208570,0
2008-08-28,5.27,5.51,5.01,5.5,316187,0
2008-08-29,5.49,5.49,5.2,5.3,176670,0
2008-09-02,5.41,5.57,5.19,5.41,195918,0
2008-09-03,5.41,5.68,5.34,5.56,275715,0
2008-09-04,5.47,5.47,5.21,5.33,197985,0
2008-09-05,5.33,5.35,5.15,5.28,158007,0
2008-09-08,5.43,5.65,5.32,5.62,207082,0
2008-09-09,5.65,5.83,5.42,5.42,326541,0
2008-09-10,5.57,5.7,5.36,5.59,347064,0
2008-09-11,5.53,5.63,5.35,5.54,225204,0
2008-09-12,5.47,5.58,5.38,5.56,122645,0
2008-09-15,5.48,5.68,5.09,5.11,317066,0
2008-09-16,5.2,5.84,4.9,5.78,506036,0
2008-09-17,5.63,5.77,5.16,5.16,546342,0
2008-09-18,5.31,5.83,5.05,5.75,914756,0
2008-09-19,6.09,6.17,4.92,5.96,1604174,0
2008-09-22,5.93,6.1,5.75,5.88,293438,0
2008-09-23,5.9,6,5.64,5.68,350115,0
2008-09-24,5.68,6,5.25,5.25,406658,0
2008-09-25,5.26,5.61,5.26,5.53,335003,0
2008-09-26,5.36,5.68,5.2,5.59,408461,0
2008-09-29,5.44,5.69,5.25,5.4,548820,0
2008-09-30,5.46,5.72,5.28,5.6,326550,0
2008-10-01,5.6,5.61,5.3,5.38,241038,0
2008-10-02,5.33,5.58,4.9,4.96,326929,0
2008-10-03,5.09,5.1,4.58,4.67,415717,0
2008-10-06,4.56,4.56,4.33,4.41,668044,0
2008-10-07,4.54,4.65,4.16,4.22,525280,0
2008-10-08,4.1,4.22,3.55,4.02,679084,0
2008-10-09,4.14,4.14,3.75,3.75,397401,0
2008-10-10,3.67,3.96,3.25,3.94,1129721,0
2008-10-13,4.26,4.46,3.81,3.9,638532,0
2008-10-14,4.07,4.07,3.66,3.8,605970,0
2008-10-15,3.76,3.85,3.29,3.3,454867,0
2008-10-16,3.21,3.8,3.21,3.79,865785,0
2008-10-17,3.58,4.15,3.4,3.41,898923,0
2008-10-20,3.4,4.13,3.33,4.08,546327,0
2008-10-21,3.96,4.14,3.73,3.88,321415,0
2008-10-22,3.73,3.97,3.63,3.71,305713,0
2008-10-23,3.7,3.84,3.39,3.66,222600,0
2008-10-24,3.29,3.55,3.19,3.4,241180,0
2008-10-27,3.08,3.6,3.08,3.24,189760,0
2008-10-28,3.25,3.72,3.17,3.69,278995,0
2008-10-29,3.69,4.07,3.3,3.78,306694,0
2008-10-30,3.95,4.08,3.76,3.96,200436,0
2008-10-31,4,4.32,3.9,4.11,396812,0
2008-11-03,4.22,4.38,4.01,4.33,409507,0
2008-11-04,4.38,4.38,3.66,3.78,327022,0
2008-11-05,3.86,4.16,3.45,3.47,331610,0
2008-11-06,3.43,3.81,3.43,3.57,212185,0
2008-11-07,3.63,3.78,3.51,3.71,201275,0
2008-11-10,3.82,3.82,3.23,3.33,310474,0
2008-11-11,3.41,4,3.41,3.75,346371,0
2008-11-12,3.61,3.74,3.23,3.23,343624,0
2008-11-13,3.25,3.77,3,3.69,701799,0
2008-11-14,3.57,3.78,3.22,3.22,370699,0
2008-11-17,3.18,3.61,3.18,3.37,236568,0
2008-11-18,3.65,3.65,3.13,3.35,375265,0
2008-11-19,3.02,3.53,3.02,3.08,309008,0
2008-11-20,3.06,3.17,2.8,2.87,649393,0
2008-11-21,2.95,3.13,2.51,3.12,674578,0
2008-11-24,3.09,3.61,2.75,3.59,456119,0
2008-11-25,3.64,3.84,3.44,3.75,1039710,0
2008-11-26,3.6,4.2,3.5,4.2,414249,0
2008-11-28,4.09,4.26,4.07,4.2,127484,0
2008-12-01,4.01,4.01,3.33,3.4,632080,0
2008-12-02,3.53,3.69,3.23,3.68,303126,0
2008-12-03,3.52,4,3.28,3.98,516830,0
2008-12-04,3.92,4.18,3.5,3.54,232897,0
2008-12-05,3.47,3.97,3.36,3.96,405415,0
2008-12-08,4.08,4.15,3.91,4.02,297046,0
2008-12-09,3.96,4.19,3.61,3.66,293015,0
2008-12-10,3.74,4,3.72,3.96,238086,0
2008-12-11,3.8,3.8,2.92,3,900800,0
2008-12-12,2.9,3.39,2.85,3.34,377764,0
2008-12-15,3.39,3.41,2.97,2.99,202013,0
2008-12-16,3.1,3.54,3.01,3.49,360202,0
2008-12-17,3.42,3.49,3.07,3.19,267745,0
2008-12-18,3.2,3.5,3.09,3.14,180444,0
2008-12-19,3.28,3.72,3.11,3.61,735477,0
2008-12-22,3.62,3.74,3.16,3.26,271217,0
2008-12-23,3.29,3.35,3.06,3.19,163641,0
2008-12-24,3.2,3.45,3.2,3.4,112061,0
2008-12-26,3.43,3.45,3.24,3.44,81363,0
2008-12-29,3.43,3.45,3.11,3.14,186537,0
2008-12-30,3.19,3.19,2.98,3.1,267437,0
2008-12-31,3.12,3.43,3.01,3.39,413051,0
2009-01-02,3.37,3.39,3.21,3.3,448922,0
2009-01-05,3.31,3.39,3.2,3.35,217469,0
2009-01-06,3.34,3.34,3.14,3.27,339346,0
2009-01-07,3.18,3.27,3.07,3.12,152815,0
2009-01-08,3.09,3.39,3.07,3.39,254858,0
2009-01-09,3.38,3.38,3.1,3.1,234607,0
2009-01-12,3.1,3.23,2.97,2.97,157143,0
2009-01-13,2.99,3.09,2.93,2.96,167692,0
2009-01-14,2.92,3.13,2.91,2.95,194082,0
2009-01-15,2.95,3.29,2.8,3.27,285054,0
2009-01-16,3.29,3.29,2.94,3.23,182034,0
2009-01-20,3.15,3.15,2.9,2.9,244164,0
2009-01-21,2.96,3.18,2.83,3.12,220253,0
2009-01-22,3,3.11,2.88,2.96,131814,0
2009-01-23,2.83,2.96,2.72,2.88,282244,0
2009-01-26,2.88,2.96,2.76,2.88,95270,0
2009-01-27,2.89,3.2,2.89,3.11,213222,0
2009-01-28,3.18,3.3,3.14,3.18,212773,0
2009-01-29,3.05,3.15,2.93,2.93,133006,0
2009-01-30,2.97,3.05,2.82,2.83,168875,0
2009-02-02,2.8,3.05,2.8,2.98,215744,0
2009-02-03,3.01,3.11,2.97,3.04,198320,0
2009-02-04,3.03,3.14,2.91,2.96,126022,0
2009-02-05,2.92,3.11,2.9,3.03,164836,0
2009-02-06,3.03,3.23,3.03,3.21,215942,0
2009-02-09,3.17,3.17,2.96,3.07,134302,0
2009-02-10,3.03,3.18,2.72,2.72,300513,0
2009-02-11,2.73,2.81,2.66,2.73,183339,0
2009-02-12,2.65,2.8,2.6,2.76,147091,0
2009-02-13,2.77,2.82,2.65,2.8,179680,0
2009-02-17,2.63,2.72,2.55,2.64,280655,0
2009-02-18,2.7,2.7,2.51,2.52,216955,0
2009-02-19,2.58,2.65,2.53,2.55,148510,0
2009-02-20,2.51,2.59,2.31,2.37,215332,0
2009-02-23,2.41,2.53,2.3,2.3,258180,0
2009-02-24,2.36,2.4,2.17,2.36,240890,0
2009-02-25,2.34,2.47,2.24,2.25,406967,0
2009-02-26,2.29,2.32,2.1,2.16,320210,0
2009-02-27,2.1,2.25,1.95,1.99,501341,0
2009-03-02,1.97,1.99,1.83,1.85,477903,0
2009-03-03,1.91,1.95,1.66,1.66,279282,0
2009-03-04,1.71,1.91,1.51,1.63,314822,0
2009-03-05,1.56,1.61,1.4,1.51,594024,0
2009-03-06,1.53,1.59,1.5,1.54,184139,0
2009-03-09,1.52,1.6,1.44,1.44,158495,0
2009-03-10,1.5,1.63,1.45,1.58,305949,0
2009-03-11,1.6,1.75,1.56,1.68,264839,0
2009-03-12,1.66,2.14,1.59,2.11,299077,0
2009-03-13,2.13,2.2,2.01,2.04,384927,0
2009-03-16,2.08,2.18,1.78,1.82,229376,0
2009-03-17,1.82,2.12,1.7,2.11,211855,0
2009-03-18,2.1,2.79,1.99,2.79,282080,0
2009-03-19,2.8,2.8,2.48,2.71,177718,0
2009-03-20,2.73,2.73,2.21,2.21,315835,0
2009-03-23,2.32,2.77,2.32,2.7,390106,0
2009-03-24,2.63,2.75,2.24,2.24,161200,0
2009-03-25,2.28,2.45,2.08,2.33,250507,0
2009-03-26,2.37,2.75,2.32,2.63,305543,0
2009-03-27,2.54,2.61,2.22,2.24,152839,0
2009-03-30,2.15,2.27,2.06,2.14,191646,0
2009-03-31,2.19,2.35,2.11,2.23,218612,0
2009-04-01,2.14,2.27,2.11,2.26,263506,0
2009-04-02,2.35,2.67,2.31,2.59,320262,0
2009-04-03,2.59,2.63,2.43,2.52,152699,0
2009-04-06,2.46,2.55,2.24,2.3,174002,0
2009-04-07,2.24,2.35,2.21,2.3,160312,0
2009-04-08,2.32,2.6,2.27,2.6,312309,0
2009-04-09,2.64,2.73,2.51,2.64,475515,0
2009-04-13,2.59,2.59,2.33,2.47,127020,0
2009-04-14,2.4,2.46,2.25,2.3,156809,0
2009-04-15,2.27,2.54,2.27,2.54,108525,0
2009-04-16,2.53,2.63,2.35,2.61,147042,0
2009-04-17,2.63,2.67,2.51,2.62,180287,0
2009-04-20,2.52,2.66,2.26,2.27,196807,0
2009-04-21,2.26,2.67,2.26,2.67,143531,0
2009-04-22,2.59,2.71,2.4,2.54,161779,0
2009-04-23,2.54,2.6,2.31,2.35,189051,0
2009-04-24,2.39,2.49,2.3,2.38,190166,0
2009-04-27,2.31,2.49,2.2,2.22,208946,0
2009-04-28,2.19,2.56,2.15,2.54,162084,0
2009-04-29,2.55,2.65,2.5,2.65,168004,0
2009-04-30,2.65,2.71,2.44,2.44,158543,0
2009-05-01,2.44,2.52,2.26,2.26,176749,0
2009-05-04,2.29,2.45,2.26,2.39,186505,0
2009-05-05,2.36,2.43,2.27,2.3,160644,0
2009-05-06,2.35,2.4,2.1,2.1,228640,0
2009-05-07,2.1,2.23,2.01,2.2,202427,0
2009-05-08,2.26,2.37,2.17,2.36,168887,0
2009-05-11,2.29,2.36,2.15,2.34,172522,0
2009-05-12,2.39,2.39,2.19,2.28,98372,0
2009-05-13,2.23,2.3,2.02,2.03,233868,0
2009-05-14,2.05,2.23,2.05,2.18,135858,0
2009-05-15,2.22,2.24,2.05,2.17,162407,0
2009-05-18,2.22,2.35,2.21,2.35,146890,0
2009-05-19,2.26,2.4,2.15,2.26,147456,0
2009-05-20,2.28,2.38,2.2,2.24,147166,0
2009-05-21,2.2,2.2,2.02,2.09,212122,0
2009-05-22,2.11,2.16,2.05,2.06,82556,0
2009-05-26,2.02,2.27,2.02,2.27,186178,0
2009-05-27,2.25,2.25,2.16,2.2,95563,0
2009-05-28,2.24,2.24,2.11,2.14,115375,0
2009-05-29,2.15,2.34,2.07,2.34,320637,0
2009-06-01,2.37,2.65,2.34,2.63,281064,0
2009-06-02,2.6,2.75,2.42,2.66,178099,0
2009-06-03,2.63,2.75,2.57,2.73,144357,0
2009-06-04,2.75,2.83,2.6,2.82,131859,0
2009-06-05,2.86,2.86,2.53,2.57,213109,0
2009-06-08,2.58,2.58,2.39,2.4,153359,0
2009-06-09,2.41,2.46,2.33,2.34,96601,0
2009-06-10,2.37,2.37,2.14,2.25,303706,0
2009-06-11,2.27,2.44,2.25,2.36,323379,0
2009-06-12,2.35,2.45,2.31,2.4,102339,0
2009-06-15,2.35,2.38,2.2,2.25,97585,0
2009-06-16,2.32,2.33,2.18,2.2,130924,0
2009-06-17,2.21,2.51,2.21,2.39,118726,0
2009-06-18,2.38,2.39,2.31,2.36,100641,0
2009-06-19,2.43,2.43,2.27,2.39,307450,0
2009-06-22,2.37,2.37,2.2,2.26,163084,0
2009-06-23,2.3,2.37,2.22,2.33,110747,0
2009-06-24,2.37,2.44,2.15,2.22,237037,0
2009-06-25,2.22,2.37,2.19,2.37,202843,0
2009-06-26,2.34,2.56,2.22,2.54,809549,0
2009-06-29,2.38,2.53,2.38,2.39,203917,0
2009-06-30,2.4,2.48,2.37,2.38,190612,0
2009-07-01,2.42,2.59,2.38,2.55,317005,0
2009-07-02,2.48,2.62,2.4,2.56,270959,0
2009-07-06,2.55,2.6,2.43,2.58,271292,0
2009-07-07,2.6,2.6,2.49,2.52,244343,0
2009-07-08,2.55,2.58,2.48,2.52,167612,0
2009-07-09,2.56,2.56,2.42,2.42,106876,0
2009-07-10,2.4,2.46,2.38,2.43,51820,0
2009-07-13,2.45,2.61,2.38,2.6,173902,0
2009-07-14,2.61,2.68,2.5,2.63,164394,0
2009-07-15,2.68,2.89,2.6,2.89,284803,0
2009-07-16,2.85,2.94,2.78,2.92,214832,0
2009-07-17,2.93,2.93,2.74,2.8,160775,0
2009-07-20,2.83,2.83,2.71,2.75,123627,0
2009-07-21,2.78,2.79,2.67,2.69,113873,0
2009-07-22,2.67,2.68,2.57,2.64,157763,0
2009-07-23,2.63,2.69,2.6,2.65,282878,0
2009-07-24,2.61,2.69,2.6,2.67,190237,0
2009-07-27,2.65,2.69,2.52,2.6,94383,0
2009-07-28,2.56,2.61,2.51,2.56,112124,0
2009-07-29,2.58,2.58,2.4,2.43,140144,0
2009-07-30,2.48,2.59,2.38,2.41,259421,0
2009-07-31,2.4,2.48,2.29,2.3,225975,0
2009-08-03,2.32,2.41,2.32,2.36,172907,0
2009-08-04,2.34,2.46,2.34,2.4,143065,0
2009-08-05,2.43,2.47,2.31,2.37,213682,0
2009-08-06,2.47,2.5,2.35,2.35,166687,0
2009-08-07,2.42,2.45,2.33,2.42,208010,0
2009-08-10,2.39,2.39,2.33,2.36,97366,0
2009-08-11,2.35,2.39,2.27,2.27,161575,0
2009-08-12,2.28,2.5,2.28,2.42,333368,0
2009-08-13,2.42,2.5,2.31,2.39,151167,0
2009-08-14,2.39,2.41,2.29,2.29,156734,0
2009-08-17,2.27,2.29,2.23,2.25,103898,0
2009-08-18,2.28,2.44,2.25,2.38,113531,0
2009-08-19,2.32,2.45,2.3,2.44,84634,0
2009-08-20,2.44,2.46,2.32,2.43,96962,0
2009-08-21,2.5,2.5,2.46,2.5,339500,0
2009-08-24,2.5,2.6,2.38,2.5,143659,0
2009-08-25,2.51,2.59,2.5,2.5,95330,0
2009-08-26,2.49,2.6,2.45,2.5,105953,0
2009-08-27,2.56,2.66,2.49,2.6,170489,0
2009-08-28,2.63,2.64,2.46,2.52,164863,0
2009-08-31,2.49,2.51,2.43,2.44,279715,0
2009-09-01,2.43,2.52,2.41,2.45,222781,0
2009-09-02,2.43,2.53,2.43,2.48,117631,0
2009-09-03,2.5,2.54,2.4,2.5,153694,0
2009-09-04,2.47,2.55,2.44,2.54,133516,0
2009-09-08,2.53,2.54,2.41,2.47,174932,0
2009-09-09,2.46,2.57,2.43,2.55,111194,0
2009-09-10,2.55,2.58,2.45,2.48,133591,0
2009-09-11,2.42,2.54,2.42,2.49,161617,0
2009-09-14,2.47,2.56,2.46,2.55,174313,0
2009-09-15,2.53,2.72,2.52,2.7,629932,0
2009-09-16,2.71,2.73,2.66,2.7,320314,0
2009-09-17,2.68,2.73,2.65,2.69,128031,0
2009-09-18,2.71,2.71,2.58,2.7,568779,0
2009-09-21,2.66,2.75,2.61,2.67,167654,0
2009-09-22,2.71,2.75,2.51,2.51,240411,0
2009-09-23,2.51,2.6,2.47,2.5,191057,0
2009-09-24,2.51,2.53,2.4,2.41,374842,0
2009-09-25,2.41,2.78,2.41,2.78,2478690,0
2009-09-28,2.78,2.95,2.71,2.82,640190,0
2009-09-29,2.82,2.82,2.63,2.64,184302,0
2009-09-30,2.7,2.7,2.51,2.67,2490676,0
2009-10-01,2.67,2.69,2.43,2.43,252580,0
2009-10-02,2.4,2.47,2.32,2.35,241388,0
2009-10-05,2.36,2.51,2.36,2.38,195545,0
2009-10-06,2.41,2.45,2.39,2.43,211104,0
2009-10-07,2.43,2.48,2.41,2.44,121647,0
2009-10-08,2.48,2.5,2.45,2.45,138820,0
2009-10-09,2.46,2.51,2.42,2.49,145023,0
2009-10-12,2.45,2.5,2.44,2.48,69268,0
2009-10-13,2.48,2.52,2.41,2.45,278889,0
2009-10-14,2.45,2.52,2.45,2.51,184677,0
2009-10-15,2.48,2.49,2.41,2.49,198255,0
2009-10-16,2.46,2.5,2.42,2.45,206245,0
2009-10-19,2.38,2.47,2.38,2.45,130680,0
2009-10-20,2.46,2.47,2.43,2.46,105270,0
2009-10-21,2.44,2.5,2.41,2.43,197304,0
2009-10-22,2.42,2.43,2.41,2.43,138871,0
2009-10-23,2.44,2.44,2.32,2.38,302567,0
2009-10-26,2.38,2.38,2.32,2.32,212237,0
2009-10-27,2.33,2.38,2.21,2.21,200605,0
2009-10-28,2.21,2.24,2.17,2.18,207962,0
2009-10-29,2.23,2.39,2.16,2.22,277180,0
2009-10-30,2.2,2.22,2.05,2.11,401694,0
2009-11-02,2.13,2.16,2.04,2.15,265059,0
2009-11-03,2.13,2.25,2.11,2.19,224378,0
2009-11-04,2.22,2.22,2.06,2.09,170069,0
2009-11-05,2.13,2.25,2.1,2.13,209231,0
2009-11-06,2.09,2.25,2.06,2.23,165666,0
2009-11-09,2.27,2.33,2.22,2.25,163307,0
2009-11-10,2.23,2.3,2.2,2.21,75096,0
2009-11-11,2.25,2.31,2.21,2.3,137842,0
2009-11-12,2.28,2.35,2.11,2.11,192332,0
2009-11-13,2.12,2.19,2.08,2.13,133175,0
2009-11-16,2.16,2.32,2.12,2.27,244933,0
2009-11-17,2.26,2.33,2.22,2.31,117537,0
2009-11-18,2.31,2.36,2.26,2.33,102761,0
2009-11-19,2.29,2.33,2.11,2.11,250509,0
2009-11-20,2.12,2.2,2.06,2.09,202510,0
2009-11-23,2.15,2.21,2.08,2.21,152267,0
2009-11-24,2.22,2.25,2.17,2.25,108342,0
2009-11-25,2.27,2.36,2.16,2.34,206120,0
2009-11-27,2.2,2.35,2.2,2.33,155006,0
2009-11-30,2.32,2.32,2.11,2.25,288950,0
2009-12-01,2.28,2.38,2.22,2.37,278720,0
2009-12-02,2.37,2.44,2.36,2.39,145851,0
2009-12-03,2.4,2.4,2.15,2.23,148986,0
2009-12-04,2.3,2.32,2.16,2.2,176939,0
2009-12-07,2.21,2.3,2.2,2.3,103273,0
2009-12-08,2.26,2.32,2.24,2.25,101490,0
2009-12-09,2.26,2.26,2.18,2.21,78635,0
2009-12-10,2.22,2.31,2.18,2.3,198924,0
2009-12-11,2.32,2.34,2.22,2.24,47639,0
2009-12-14,2.27,2.32,2.21,2.29,90188,0
2009-12-15,2.29,2.33,2.2,2.2,170316,0
2009-12-16,2.25,2.27,2.16,2.18,298768,0
2009-12-17,2.23,2.3,2.15,2.16,208766,0
2009-12-18,2.18,2.25,2.14,2.14,785632,0
2009-12-21,2.18,2.28,2.18,2.23,202582,0
2009-12-22,2.24,2.4,2.23,2.36,338769,0
2009-12-23,2.42,2.55,2.37,2.54,368227,0
2009-12-24,2.57,2.57,2.45,2.45,84793,0
2009-12-28,2.46,2.5,2.35,2.46,157842,0
2009-12-29,2.48,2.48,2.35,2.4,82077,0
2009-12-30,2.39,2.46,2.38,2.43,189258,0
2009-12-31,2.42,2.49,2.34,2.47,215238,0
2010-01-04,2.51,2.56,2.44,2.56,133025,0
2010-01-05,2.55,2.55,2.4,2.42,117725,0
2010-01-06,2.41,2.42,2.29,2.36,195527,0
2010-01-07,2.36,2.49,2.35,2.47,126428,0
2010-01-08,2.4,2.47,2.35,2.41,237504,0
2010-01-11,2.43,2.48,2.36,2.44,87715,0
2010-01-12,2.41,2.45,2.31,2.33,105676,0
2010-01-13,2.35,2.46,2.33,2.44,108127,0
2010-01-14,2.43,2.45,2.34,2.35,75072,0
2010-01-15,2.38,2.4,2.3,2.31,217009,0
2010-01-19,2.31,2.49,2.31,2.48,204154,0
2010-01-20,2.44,2.48,2.3,2.35,191597,0
2010-01-21,2.36,2.36,2.2,2.21,255245,0
2010-01-22,2.21,2.29,2.15,2.18,132540,0
2010-01-25,2.22,2.28,2.15,2.21,124488,0
2010-01-26,2.19,2.2,2.09,2.11,355562,0
2010-01-27,2.09,2.25,2.09,2.25,138420,0
2010-01-28,2.26,2.3,2.1,2.13,145642,0
2010-01-29,2.15,2.24,2.15,2.17,199325,0
2010-02-01,2.18,2.25,2.14,2.22,95364,0
2010-02-02,2.22,2.22,2.13,2.2,187059,0
2010-02-03,2.18,2.21,2.12,2.15,144215,0
2010-02-04,2.13,2.15,1.95,1.95,222928,0
2010-02-05,1.95,2.05,1.93,2.01,188050,0
2010-02-08,2.01,2.01,1.92,1.95,95332,0
2010-02-09,2,2.01,1.91,2.01,135259,0
2010-02-10,1.99,2.05,1.95,2.03,151146,0
2010-02-11,2.01,2.17,1.98,2.16,195407,0
2010-02-12,2.12,2.18,2.12,2.16,69401,0
2010-02-16,2.19,2.19,2.09,2.13,81795,0
2010-02-17,2.15,2.19,2.12,2.15,148416,0
2010-02-18,2.15,2.23,2.12,2.22,89286,0
2010-02-19,2.22,2.28,2.14,2.24,168844,0
2010-02-22,2.25,2.27,2.18,2.26,79028,0
2010-02-23,2.25,2.4,2.2,2.4,312944,0
2010-02-24,2.4,2.45,2.27,2.38,226995,0
2010-02-25,2.3,2.36,2.23,2.35,254135,0
2010-02-26,2.3,2.42,2.3,2.39,358202,0
2010-03-01,2.41,2.45,2.37,2.41,370718,0
2010-03-02,2.42,2.55,2.4,2.55,788932,0
2010-03-03,2.57,2.69,2.51,2.66,298927,0
2010-03-04,2.66,2.66,2.58,2.62,113161,0
2010-03-05,2.65,2.66,2.59,2.65,450961,0
2010-03-08,2.63,2.7,2.56,2.7,260423,0
2010-03-09,2.67,2.75,2.62,2.72,570845,0
2010-03-10,2.73,2.84,2.69,2.8,195295,0
2010-03-11,2.76,2.78,2.66,2.77,153936,0
2010-03-12,2.78,2.78,2.68,2.74,191107,0
2010-03-15,2.74,2.74,2.57,2.66,71578,0
2010-03-16,2.67,2.7,2.57,2.7,104306,0
2010-03-17,2.7,2.71,2.6,2.66,104349,0
2010-03-18,2.65,2.68,2.57,2.62,184269,0
2010-03-19,2.64,2.64,2.52,2.63,271125,0
2010-03-22,2.59,2.73,2.56,2.72,90455,0
2010-03-23,2.71,2.74,2.64,2.72,131590,0
2010-03-24,2.71,2.75,2.63,2.64,106788,0
2010-03-25,2.66,2.75,2.54,2.6,316674,0
2010-03-26,2.61,2.72,2.58,2.6,76188,0
2010-03-29,2.62,2.77,2.6,2.75,217736,0
2010-03-30,2.75,2.87,2.74,2.87,153532,0
2010-03-31,2.84,3.09,2.84,3.01,382910,0
2010-04-01,3.03,3.14,2.99,3.04,205650,0
2010-04-05,3.05,3.08,2.96,2.99,117009,0
2010-04-06,2.95,3.07,2.95,2.98,78766,0
2010-04-07,2.98,3.06,2.87,2.97,202361,0
2010-04-08,2.94,3.02,2.85,3,131727,0
2010-04-09,2.99,3.01,2.83,2.92,161085,0
2010-04-12,2.91,3.01,2.88,2.92,157733,0
2010-04-13,2.92,2.95,2.88,2.94,69613,0
2010-04-14,2.97,3.04,2.93,3.04,112199,0
2010-04-15,3.03,3.14,2.99,3.06,207450,0
2010-04-16,3.05,3.05,2.95,3.01,211419,0
2010-04-19,3,3.08,2.82,2.83,152293,0
2010-04-20,2.85,2.97,2.8,2.97,164256,0
2010-04-21,2.98,3.04,2.92,3.04,126610,0
2010-04-22,2.98,3.04,2.92,2.97,89802,0
2010-04-23,2.98,3,2.87,3,111497,0
2010-04-26,2.99,3.02,2.9,2.96,112272,0
2010-04-27,2.93,2.97,2.74,2.74,184119,0
2010-04-28,2.78,2.88,2.75,2.75,88250,0
2010-04-29,2.81,3.04,2.7,3.01,217778,0
2010-04-30,3,3.02,2.84,2.84,209626,0
2010-05-03,2.88,3.02,2.83,3,257057,0
2010-05-04,2.94,3.02,2.85,2.93,224094,0
2010-05-05,2.89,2.95,2.77,2.77,121638,0
2010-05-06,2.76,2.85,2.5,2.58,224688,0
2010-05-07,2.57,2.74,2.38,2.5,321018,0
2010-05-10,2.87,2.88,2.48,2.6,292763,0
2010-05-11,2.78,2.8,2.5,2.59,182252,0
2010-05-12,2.6,2.74,2.45,2.7,245700,0
2010-05-13,2.69,2.78,2.61,2.75,185950,0
2010-05-14,2.71,2.71,2.59,2.66,189316,0
2010-05-17,2.7,2.75,2.6,2.73,85462,0
2010-05-18,2.79,2.79,2.61,2.61,587834,0
2010-05-19,2.6,2.76,2.53,2.7,244419,0
2010-05-20,2.58,2.68,2.54,2.63,312222,0
2010-05-21,2.56,2.92,2.46,2.53,385080,0
2010-05-24,2.53,2.65,2.5,2.61,167804,0
2010-05-25,2.53,2.68,2.43,2.63,257107,0
2010-05-26,2.65,2.75,2.5,2.55,458329,0
2010-05-27,2.64,2.71,2.53,2.63,379144,0
2010-05-28,2.61,2.67,2.52,2.54,171899,0
2010-06-01,2.52,2.61,2.44,2.44,289312,0
2010-06-02,2.46,2.57,2.42,2.56,288766,0
2010-06-03,2.55,2.71,2.51,2.67,328403,0
2010-06-04,2.57,2.68,2.51,2.54,296591,0
2010-06-07,2.55,2.67,2.42,2.42,202416,0
2010-06-08,2.45,2.74,2.45,2.7,373898,0
2010-06-09,2.75,2.76,2.6,2.62,179465,0
2010-06-10,2.69,2.75,2.61,2.75,190717,0
2010-06-11,2.7,2.84,2.7,2.81,179623,0
2010-06-14,2.84,2.88,2.67,2.68,150382,0
2010-06-15,2.7,2.91,2.67,2.88,289504,0
2010-06-16,2.84,2.93,2.81,2.82,201697,0
2010-06-17,2.83,2.83,2.67,2.72,99577,0
2010-06-18,2.75,2.83,2.65,2.8,567499,0
2010-06-21,2.7,2.78,2.62,2.71,205230,0
2010-06-22,2.73,2.73,2.59,2.6,155855,0
2010-06-23,2.59,2.65,2.58,2.62,167472,0
2010-06-24,2.6,2.75,2.58,2.69,218819,0
2010-06-25,2.69,2.92,2.67,2.8,1053650,0
2010-06-28,2.75,2.75,2.48,2.48,356098,0
2010-06-29,2.44,2.57,2.23,2.27,410150,0
2010-06-30,2.3,2.49,2.28,2.43,258705,0
2010-07-01,2.46,2.46,2.29,2.32,202912,0
2010-07-02,2.35,2.39,2.25,2.32,242922,0
2010-07-06,2.38,2.44,2.15,2.19,256570,0
2010-07-07,2.21,2.26,2.15,2.23,245542,0
2010-07-08,2.27,2.28,2.15,2.24,150004,0
2010-07-09,2.24,2.33,2.19,2.31,174109,0
2010-07-12,2.29,2.35,2.23,2.23,107957,0
2010-07-13,2.28,2.3,2.19,2.29,188406,0
2010-07-14,2.27,2.27,2.2,2.21,111101,0
2010-07-15,2.22,2.22,2.12,2.14,131423,0
2010-07-16,2.12,2.2,2.04,2.05,253425,0
2010-07-19,2.07,2.12,2.04,2.06,212537,0
2010-07-20,2.02,2.23,2.01,2.23,221037,0
2010-07-21,2.24,2.29,2.2,2.2,178440,0
2010-07-22,2.25,2.36,2.22,2.36,242727,0
2010-07-23,2.34,2.45,2.25,2.42,217968,0
2010-07-26,2.44,2.49,2.35,2.49,218635,0
2010-07-27,2.52,2.55,2.46,2.47,195522,0
2010-07-28,2.45,2.54,2.33,2.35,129733,0
2010-07-29,2.38,2.41,2.3,2.39,80848,0
2010-07-30,2.34,2.5,2.2,2.44,102606,0
2010-08-02,2.49,2.49,2.39,2.44,82691,0
2010-08-03,2.42,2.5,2.4,2.43,99790,0
2010-08-04,2.44,2.49,2.42,2.47,70135,0
2010-08-05,2.44,2.45,2.39,2.42,61764,0
2010-08-06,2.38,2.42,2.33,2.37,46697,0
2010-08-09,2.4,2.47,2.39,2.45,86420,0
2010-08-10,2.4,2.44,2.35,2.36,95397,0
2010-08-11,2.3,2.32,2.2,2.22,230213,0
2010-08-12,2.18,2.34,2.18,2.3,161220,0
2010-08-13,2.28,2.36,2.1,2.1,193952,0
2010-08-16,2.08,2.19,2.08,2.11,179773,0
2010-08-17,2.15,2.24,2.12,2.22,160674,0
2010-08-18,2.21,2.3,2.15,2.28,170769,0
2010-08-19,2.26,2.27,2.09,2.14,249654,0
2010-08-20,2.13,2.23,2.12,2.15,193269,0
2010-08-23,2.16,2.19,2.06,2.06,169705,0
2010-08-24,2.03,2.1,2.03,2.04,166412,0
2010-08-25,2.03,2.08,2.02,2.06,181970,0
2010-08-26,2.07,2.08,2.01,2.01,105335,0
2010-08-27,2.05,2.08,2.02,2.07,133620,0
2010-08-30,2.06,2.12,2,2,151630,0
2010-08-31,2,2.12,2,2.08,289990,0
2010-09-01,2.13,2.2,2.12,2.15,200538,0
2010-09-02,2.17,2.27,2.14,2.26,172919,0
2010-09-03,2.29,2.29,2.19,2.2,129845,0
2010-09-07,2.19,2.23,2.14,2.14,98311,0
2010-09-08,2.15,2.27,2.15,2.26,120976,0
2010-09-09,2.3,2.33,2.27,2.3,92299,0
2010-09-10,2.32,2.38,2.26,2.36,148732,0
2010-09-13,2.39,2.4,2.28,2.36,191618,0
2010-09-14,2.37,2.45,2.36,2.41,141242,0
2010-09-15,2.4,2.45,2.35,2.41,130896,0
2010-09-16,2.4,2.4,2.29,2.29,59838,0
2010-09-17,2.33,2.33,2.22,2.29,367279,0
2010-09-20,2.29,2.45,2.27,2.45,250156,0
2010-09-21,2.44,2.51,2.25,2.44,172449,0
2010-09-22,2.42,2.46,2.36,2.38,63572,0
2010-09-23,2.35,2.43,2.28,2.28,115179,0
2010-09-24,2.33,2.44,2.33,2.44,149487,0
2010-09-27,2.44,2.48,2.38,2.47,95146,0
2010-09-28,2.49,2.53,2.41,2.53,125620,0
2010-09-29,2.51,2.54,2.43,2.54,102766,0
2010-09-30,2.56,2.58,2.48,2.54,159704,0
2010-10-01,2.57,2.57,2.48,2.55,79145,0
2010-10-04,2.55,2.58,2.51,2.56,146724,0
2010-10-05,2.59,2.69,2.51,2.69,278043,0
2010-10-06,2.67,2.86,2.66,2.82,318775,0
2010-10-07,2.86,2.86,2.73,2.78,214661,0
2010-10-08,2.77,2.83,2.73,2.77,226989,0
2010-10-11,2.76,2.84,2.75,2.79,126023,0
2010-10-12,2.77,2.92,2.64,2.76,1023037,0
2010-10-13,2.77,2.82,2.74,2.75,438404,0
2010-10-14,2.75,2.77,2.69,2.73,244051,0
2010-10-15,2.79,2.79,2.72,2.75,325058,0
2010-10-18,2.75,2.82,2.73,2.78,246831,0
2010-10-19,2.74,2.77,2.7,2.73,157546,0
2010-10-20,2.76,2.79,2.72,2.74,280866,0
2010-10-21,2.77,2.8,2.66,2.67,142666,0
2010-10-22,2.67,2.77,2.67,2.73,330181,0
2010-10-25,2.75,2.75,2.68,2.74,222573,0
2010-10-26,2.71,2.75,2.68,2.7,129090,0
2010-10-27,2.67,2.75,2.67,2.71,236162,0
2010-10-28,2.75,2.75,2.68,2.68,70832,0
2010-10-29,2.68,2.7,2.65,2.67,121817,0
2010-11-01,2.68,2.68,2.55,2.59,121184,0
2010-11-02,2.63,2.68,2.57,2.65,220720,0
2010-11-03,2.65,2.75,2.56,2.67,246245,0
2010-11-04,2.74,2.79,2.63,2.73,274413,0
2010-11-05,2.74,2.75,2.67,2.72,128485,0
2010-11-08,2.7,2.79,2.7,2.73,131797,0
2010-11-09,2.73,2.75,2.69,2.7,123847,0
2010-11-10,2.71,2.75,2.65,2.75,164066,0
2010-11-11,2.72,2.75,2.69,2.69,123523,0
2010-11-12,2.65,2.75,2.65,2.67,167683,0
2010-11-15,2.68,2.75,2.68,2.69,204278,0
2010-11-16,2.67,2.74,2.64,2.72,220411,0
2010-11-17,2.72,2.73,2.65,2.72,200800,0
2010-11-18,2.75,2.77,2.7,2.73,208113,0
2010-11-19,2.73,2.75,2.66,2.74,189663,0
2010-11-22,2.71,2.83,2.71,2.76,1071651,0
2010-11-23,2.73,2.78,2.69,2.75,203099,0
2010-11-24,2.77,2.86,2.77,2.85,351106,0
2010-11-26,2.81,2.94,2.81,2.86,45806,0
2010-11-29,2.83,2.93,2.81,2.93,171670,0
2010-11-30,2.9,3.02,2.88,3.02,415075,0
2010-12-01,3.02,3.18,3.02,3.09,397367,0
2010-12-02,3.1,3.11,2.99,3,292026,0
2010-12-03,2.96,2.97,2.85,2.91,316033,0
2010-12-06,2.9,3.05,2.9,3.04,211842,0
2010-12-07,3.07,3.07,2.96,2.98,340559,0
2010-12-08,3,3.02,2.96,2.98,493010,0
2010-12-09,3.02,3.14,2.96,3.1,250087,0
2010-12-10,3.09,3.18,3.09,3.17,446732,0
2010-12-13,3.17,3.24,3.13,3.22,228791,0
2010-12-14,3.25,3.25,3.17,3.22,193349,0
2010-12-15,3.37,3.41,3.2,3.35,451496,0
2010-12-16,3.37,3.48,3.25,3.42,641135,0
2010-12-17,3.42,3.49,3.36,3.45,228551,0
2010-12-20,3.54,3.69,3.15,3.59,1027043,0
2010-12-21,3.62,3.66,3.58,3.6,541498,0
2010-12-22,3.6,3.63,3.53,3.6,427482,0
2010-12-23,3.61,3.62,3.58,3.62,335075,0
2010-12-27,3.64,3.65,3.55,3.6,210644,0
2010-12-28,3.61,3.65,3.5,3.55,124746,0
2010-12-29,3.57,3.61,3.55,3.57,113402,0
2010-12-30,3.56,3.6,3.55,3.55,139372,0
2010-12-31,3.55,3.58,3.45,3.45,170554,0
2011-01-03,3.57,3.64,3.46,3.59,221257,0
2011-01-04,3.59,3.61,3.43,3.52,226108,0
2011-01-05,3.52,3.62,3.45,3.61,342329,0
2011-01-06,3.5,3.62,3.5,3.58,208889,0
2011-01-07,3.6,3.6,3.44,3.55,204432,0
2011-01-10,3.51,3.6,3.51,3.59,153391,0
2011-01-11,3.59,3.59,3.54,3.58,134198,0
2011-01-12,3.58,3.63,3.56,3.58,346146,0
2011-01-13,3.58,3.62,3.48,3.58,221016,0
2011-01-14,3.59,3.63,3.45,3.61,229945,0
2011-01-18,3.61,3.63,3.58,3.61,245753,0
2011-01-19,3.62,3.62,3.46,3.47,280583,0
2011-01-20,3.45,3.49,3.26,3.26,363612,0
2011-01-21,3.27,3.27,3.03,3.05,527934,0
2011-01-24,3.09,3.35,3.06,3.27,438588,0
2011-01-25,3.24,3.25,3.17,3.22,199927,0
2011-01-26,3.22,3.31,3.18,3.31,282586,0
2011-01-27,3.32,3.35,3.2,3.22,154595,0
2011-01-28,3.21,3.27,3.01,3.05,320815,0
2011-01-31,3.06,3.21,3.02,3.12,205293,0
2011-02-01,3.12,3.37,3.12,3.37,227593,0
2011-02-02,3.34,3.38,3.26,3.29,121732,0
2011-02-03,3.3,3.43,3.23,3.38,210177,0
2011-02-04,3.36,3.4,3.3,3.38,166423,0
2011-02-07,3.37,3.47,3.32,3.41,132322,0
2011-02-08,3.4,3.46,3.34,3.46,169422,0
2011-02-09,3.43,3.45,3.26,3.32,246613,0
2011-02-10,3.31,3.37,3.17,3.29,184032,0
2011-02-11,3.26,3.31,3.23,3.26,141211,0
2011-02-14,3.25,3.3,3.22,3.26,143795,0
2011-02-15,3.23,3.3,3.19,3.29,201218,0
2011-02-16,3.26,3.37,3.26,3.36,168872,0
2011-02-18,3.38,3.45,3.38,3.39,54963,0
2011-02-22,3.34,3.41,3.27,3.3,177407,0
2011-02-23,3.32,3.32,3.15,3.15,127217,0
2011-02-24,3.14,3.17,3.09,3.16,154492,0
2011-02-25,3.16,3.29,3.11,3.29,121822,0
2011-02-28,3.25,3.3,3.15,3.24,155577,0
2011-03-01,3.24,3.27,3.08,3.1,156942,0
2011-03-02,3.1,3.13,3,3.01,199254,0
2011-03-03,3.06,3.13,2.9,3.13,631032,0
2011-03-04,3.12,3.2,3.07,3.2,103123,0
2011-03-07,3.18,3.21,3.01,3.09,218354,0
2011-03-08,3.07,3.42,3.07,3.36,325605,0
2011-03-09,3.35,3.5,3.34,3.48,272990,0
2011-03-10,3.43,3.43,3.29,3.35,277692,0
2011-03-11,3.34,3.54,3.3,3.48,239228,0
2011-03-14,3.44,3.44,3.33,3.38,191833,0
2011-03-15,3.29,3.34,3.22,3.29,219117,0
2011-03-16,3.27,3.36,3.24,3.3,221096,0
2011-03-17,3.39,3.39,3.15,3.29,154234,0
2011-03-18,3.33,3.45,3.31,3.45,299616,0
2011-03-21,3.43,3.53,3.43,3.52,242944,0
2011-03-22,3.54,3.54,3.47,3.5,113968,0
2011-03-23,3.48,3.56,3.43,3.53,113117,0
2011-03-24,3.55,3.56,3.34,3.5,140310,0
2011-03-25,3.48,3.56,3.41,3.5,196180,0
2011-03-28,3.51,3.57,3.48,3.54,133292,0
2011-03-29,3.47,3.61,3.47,3.6,240249,0
2011-03-30,3.62,3.64,3.57,3.61,300630,0
2011-03-31,3.63,3.65,3.57,3.6,240007,0
2011-04-01,3.59,3.64,3.5,3.6,197759,0
2011-04-04,3.52,3.64,3.46,3.61,137144,0
2011-04-05,3.59,3.61,3.5,3.52,284070,0
2011-04-06,3.56,3.6,3.52,3.59,168692,0
2011-04-07,3.59,3.61,3.5,3.51,94150,0
2011-04-08,3.56,3.56,3.4,3.45,203748,0
2011-04-11,3.44,3.53,3.44,3.5,106367,0
2011-04-12,3.45,3.45,3.11,3.27,940342,0
2011-04-13,3.24,3.29,3.15,3.15,284662,0
2011-04-14,3.2,3.21,3.07,3.09,261742,0
2011-04-15,3.13,3.29,3.09,3.25,335129,0
2011-04-18,3.18,3.19,3.13,3.17,293467,0
2011-04-19,3.2,3.22,3.12,3.17,241151,0
2011-04-20,3.24,3.28,3.23,3.26,213820,0
2011-04-21,3.26,3.3,3.26,3.29,214884,0
2011-04-25,3.34,3.45,3.3,3.32,261335,0
2011-04-26,3.34,3.4,3.3,3.32,346013,0
2011-04-27,3.31,3.43,3.31,3.42,247806,0
2011-04-28,3.42,3.68,3.4,3.68,570016,0
2011-04-29,3.7,3.76,3.66,3.73,529262,0
2011-05-02,3.75,3.77,3.58,3.59,207273,0
2011-05-03,3.59,3.67,3.02,3.17,1480652,0
2011-05-04,3.23,3.29,3.12,3.23,495629,0
2011-05-05,3.2,3.26,3.1,3.15,366156,0
2011-05-06,3.12,3.28,3.04,3.25,318683,0
2011-05-09,3.25,3.32,3.22,3.25,248538,0
2011-05-10,3.29,3.38,3.28,3.36,202678,0
2011-05-11,3.34,3.38,3.24,3.28,178946,0
2011-05-12,3.23,3.35,3.21,3.35,107438,0
2011-05-13,3.36,3.39,3.22,3.28,180795,0
2011-05-16,3.24,3.35,3.24,3.24,258419,0
2011-05-17,3.23,3.26,3.2,3.2,334528,0
2011-05-18,3.29,3.29,3.21,3.26,184869,0
2011-05-19,3.28,3.3,3.2,3.25,144647,0
2011-05-20,3.18,3.28,3.18,3.24,221326,0
2011-05-23,3.16,3.27,3.16,3.24,189586,0
2011-05-24,3.25,3.26,3.12,3.12,293409,0
2011-05-25,3.18,3.19,3.1,3.14,140366,0
2011-05-26,3.13,3.18,3.04,3.17,226929,0
2011-05-27,3.2,3.24,3.17,3.19,82244,0
2011-05-31,3.22,3.51,3.22,3.5,760415,0
2011-06-01,3.5,3.5,3.21,3.23,405124,0
2011-06-02,3.23,3.27,3.13,3.15,270558,0
2011-06-03,3.07,3.14,3,3,324716,0
2011-06-06,3,3.07,2.89,2.92,377068,0
2011-06-07,2.96,3.01,2.88,2.95,422075,0
2011-06-08,2.93,3.04,2.9,2.96,395115,0
2011-06-09,2.99,3.11,2.97,3.05,278639,0
2011-06-10,3.02,3.17,2.97,3.07,446609,0
2011-06-13,3.09,3.09,2.92,2.98,407670,0
2011-06-14,3.03,3.07,2.97,3,327127,0
2011-06-15,2.95,2.96,2.78,2.79,365365,0
2011-06-16,2.81,2.9,2.68,2.8,611669,0
2011-06-17,2.84,2.86,2.69,2.78,615514,0
2011-06-20,2.75,2.97,2.75,2.95,372179,0
2011-06-21,2.99,3,2.89,2.95,564739,0
2011-06-22,2.94,2.95,2.81,2.81,246809,0
2011-06-23,2.76,3.1,2.71,3.09,687354,0
2011-06-24,2.3,2.35,1.97,2.13,5796289,0
2011-06-27,1.76,2.03,1.76,1.94,3261584,0
2011-06-28,1.94,2.11,1.92,2.04,958889,0
2011-06-29,2.05,2.12,1.91,1.98,555095,0
2011-06-30,1.98,2.06,1.92,2.03,517995,0
2011-07-01,2.04,2.07,1.98,2.04,529590,0
2011-07-05,2.06,2.06,1.98,2,302362,0
2011-07-06,2,2.05,1.99,2.05,548425,0
2011-07-07,2.1,2.1,1.99,2.04,394873,0
2011-07-08,2.01,2.04,1.96,2.03,420873,0
2011-07-11,2,2,1.91,1.95,404072,0
2011-07-12,1.96,2.01,1.85,1.98,560122,0
2011-07-13,2,2.11,2,2.05,492354,0
2011-07-14,2.05,2.09,2.03,2.05,257840,0
2011-07-15,2.06,2.17,2.01,2.11,401222,0
2011-07-18,2.09,2.14,2,2.08,325655,0
2011-07-19,2.11,2.19,2.09,2.15,419329,0
2011-07-20,2.09,2.25,2.09,2.24,265652,0
2011-07-21,2.25,2.28,2.18,2.2,223822,0
2011-07-22,2.19,2.21,2.15,2.2,253213,0
2011-07-25,2.15,2.25,2.13,2.13,144389,0
2011-07-26,2.15,2.16,2.14,2.14,204536,0
2011-07-27,2.18,2.21,2,2.03,499619,0
2011-07-28,2.04,2.16,2.02,2.05,179371,0
2011-07-29,2.02,2.12,2.02,2.06,194978,0
2011-08-01,2.1,2.1,2.01,2.09,202417,0
2011-08-02,2.09,2.12,2,2,574264,0
2011-08-03,1.98,2.09,1.92,1.99,290089,0
2011-08-04,1.93,2.01,1.86,1.86,396705,0
2011-08-05,1.84,2.01,1.74,1.93,502662,0
2011-08-08,1.83,1.9,1.71,1.72,588991,0
2011-08-09,1.8,1.82,1.62,1.77,528746,0
2011-08-10,1.85,1.85,1.53,1.57,574532,0
2011-08-11,1.59,1.69,1.56,1.69,601178,0
2011-08-12,1.7,1.76,1.51,1.75,360633,0
2011-08-15,1.7,1.86,1.69,1.78,110832,0
2011-08-16,1.75,1.75,1.63,1.65,251277,0
2011-08-17,1.67,1.76,1.61,1.7,259683,0
2011-08-18,1.62,1.7,1.54,1.56,461537,0
2011-08-19,1.57,1.6,1.42,1.53,239147,0
2011-08-22,1.58,1.62,1.43,1.48,361642,0
2011-08-23,1.48,1.56,1.47,1.51,296274,0
2011-08-24,1.51,1.56,1.44,1.5,145677,0
2011-08-25,1.52,1.52,1.41,1.41,354518,0
2011-08-26,1.41,1.51,1.4,1.48,296753,0
2011-08-29,1.51,1.82,1.5,1.77,665964,0
2011-08-30,1.74,1.76,1.64,1.71,244114,0
2011-08-31,1.73,1.78,1.52,1.67,445943,0
2011-09-01,1.67,1.68,1.5,1.55,264435,0
2011-09-02,1.44,1.54,1.44,1.44,411456,0
2011-09-06,1.41,1.45,1.32,1.41,751408,0
2011-09-07,1.47,1.56,1.32,1.54,993515,0
2011-09-08,1.5,1.56,1.5,1.53,261497,0
2011-09-09,1.5,1.5,1.41,1.43,544121,0
2011-09-12,1.46,1.65,1.43,1.64,344144,0
2011-09-13,1.74,1.85,1.67,1.84,379328,0
2011-09-14,1.85,1.85,1.69,1.82,226390,0
2011-09-15,1.79,1.84,1.69,1.79,150061,0
2011-09-16,1.78,1.89,1.76,1.87,499463,0
2011-09-19,1.81,1.81,1.68,1.7,168084,0
2011-09-20,1.7,1.74,1.66,1.67,109334,0
2011-09-21,1.67,1.73,1.53,1.53,222558,0
2011-09-22,1.43,1.59,1.42,1.47,348568,0
2011-09-23,1.47,1.59,1.47,1.5,155201,0
2011-09-26,1.61,1.61,1.44,1.48,168107,0
2011-09-27,1.56,1.65,1.53,1.61,465650,0
2011-09-28,1.6,1.61,1.44,1.46,164786,0
2011-09-29,1.52,1.61,1.46,1.58,208033,0
2011-09-30,1.51,1.62,1.5,1.61,340351,0
2011-10-03,1.57,1.59,1.43,1.43,332816,0
2011-10-04,1.42,1.79,1.42,1.69,354386,0
2011-10-05,1.6,1.68,1.5,1.51,417594,0
2011-10-06,1.51,1.53,1.46,1.52,178518,0
2011-10-07,1.51,1.51,1.44,1.45,183102,0
2011-10-10,1.49,1.51,1.43,1.5,233320,0
2011-10-11,1.47,1.58,1.46,1.5,3559001,0
2011-10-12,1.51,1.57,1.45,1.51,408485,0
2011-10-13,1.49,1.54,1.49,1.53,259945,0
2011-10-14,1.55,1.65,1.52,1.64,369579,0
2011-10-17,1.6,1.69,1.58,1.61,412153,0
2011-10-18,1.65,1.76,1.58,1.72,538132,0
2011-10-19,1.66,1.76,1.66,1.69,277931,0
2011-10-20,1.69,1.8,1.67,1.79,353397,0
2011-10-21,1.83,1.9,1.7,1.74,702865,0
2011-10-24,1.74,1.79,1.71,1.78,198838,0
2011-10-25,1.76,1.76,1.68,1.7,282160,0
2011-10-26,1.7,1.75,1.64,1.71,273830,0
2011-10-27,1.81,1.85,1.71,1.8,497257,0
2011-10-28,1.79,1.83,1.7,1.71,276331,0
2011-10-31,1.66,1.67,1.58,1.59,327566,0
2011-11-01,1.51,1.62,1.48,1.49,283753,0
2011-11-02,1.54,1.58,1.5,1.53,303629,0
2011-11-03,1.57,1.66,1.53,1.59,278955,0
2011-11-04,1.59,1.6,1.54,1.55,133108,0
2011-11-07,1.55,1.58,1.5,1.52,164324,0
2011-11-08,1.54,1.56,1.51,1.52,173510,0
2011-11-09,1.47,1.61,1.44,1.45,344437,0
2011-11-10,1.48,1.52,1.46,1.48,150073,0
2011-11-11,1.51,1.55,1.49,1.5,337525,0
2011-11-14,1.5,1.5,1.43,1.45,359787,0
2011-11-15,1.49,1.49,1.43,1.44,153216,0
2011-11-16,1.5,1.5,1.36,1.38,220141,0
2011-11-17,1.39,1.42,1.38,1.38,133572,0
2011-11-18,1.39,1.47,1.38,1.38,137659,0
2011-11-21,1.35,1.38,1.31,1.33,190978,0
2011-11-22,1.34,1.38,1.3,1.31,224674,0
2011-11-23,1.3,1.33,1.22,1.22,221559,0
2011-11-25,1.23,1.31,1.2,1.24,105973,0
2011-11-28,1.3,1.35,1.24,1.27,215553,0
2011-11-29,1.29,1.29,1.2,1.2,199650,0
2011-11-30,1.28,1.37,1.25,1.36,1099334,0
2011-12-01,1.33,1.4,1.22,1.26,466602,0
2011-12-02,1.28,1.34,1.28,1.3,195088,0
2011-12-05,1.3,1.34,1.26,1.32,395890,0
2011-12-06,1.33,1.34,1.25,1.32,373829,0
2011-12-07,1.26,1.34,1.26,1.31,209307,0
2011-12-08,1.28,1.3,1.22,1.22,129116,0
2011-12-09,1.23,1.31,1.23,1.29,243895,0
2011-12-12,1.25,1.32,1.25,1.27,244802,0
2011-12-13,1.29,1.36,1.28,1.28,262684,0
2011-12-14,1.28,1.3,1.2,1.27,365427,0
2011-12-15,1.28,1.28,1.18,1.28,289898,0
2011-12-16,1.3,1.32,1.22,1.24,644830,0
2011-12-19,1.3,1.3,1.15,1.16,458404,0
2011-12-20,1.2,1.24,1.12,1.2,656701,0
2011-12-21,1.24,1.24,1.13,1.16,540790,0
2011-12-22,1.17,1.23,1.16,1.18,372200,0
2011-12-23,1.19,1.31,1.1499,1.18,803519,0
2011-12-27,1.16,1.24,1.16,1.2,115747,0
2011-12-28,1.2,1.2,1.15,1.15,230781,0
2011-12-29,1.17,1.2,1.15,1.2,200775,0
2011-12-30,1.17,1.2,1.13,1.18,507858,0
2012-01-03,1.2,1.23,1.19,1.2,283082,0
2012-01-04,1.19,1.21,1.15,1.15,142774,0
2012-01-05,1.19,1.19,1.17,1.18,741885,0
2012-01-06,0.8888,0.8888,0.72,0.7351,5046049,0
2012-01-09,0.73,0.83,0.73,0.7925,981926,0
2012-01-10,0.8,0.82,0.76,0.7673,607559,0
2012-01-11,0.77,0.78,0.7589,0.7785,401709,0
2012-01-12,0.78,0.8059,0.77,0.783,261948,0
2012-01-13,0.77,0.7885,0.7699,0.77,391569,0
2012-01-17,0.78,0.781,0.73,0.7436,481316,0
2012-01-18,0.76,0.76,0.7204,0.7312,367586,0
2012-01-19,0.74,0.79,0.72,0.7665,507863,0
2012-01-20,0.76,0.8,0.76,0.7932,547030,0
2012-01-23,0.7916,0.807,0.7916,0.8015,168765,0
2012-01-24,0.79,0.809,0.75,0.79,399637,0
2012-01-25,0.79,0.8,0.7599,0.79,132727,0
2012-01-26,0.799,0.799,0.768,0.785,372863,0
2012-01-27,0.76,0.8,0.76,0.79,164741,0
2012-01-30,0.78,0.8,0.76,0.785,264297,0
2012-01-31,0.79,0.8,0.78,0.79,696118,0
2012-02-01,0.78,0.84,0.7716,0.79,573962,0
2012-02-02,0.79,0.795,0.75,0.77,464970,0
2012-02-03,0.7516,0.7913,0.7516,0.78,445153,0
2012-02-06,0.78,0.8,0.7701,0.7889,81803,0
2012-02-07,0.79,0.9,0.7899,0.82,633119,0
2012-02-08,0.84,0.8795,0.82,0.848,514944,0
2012-02-09,0.85,0.85,0.82,0.82,198024,0
2012-02-10,0.81,0.85,0.795,0.8,119680,0
2012-02-13,0.8,0.84,0.79,0.8,141283,0
2012-02-14,0.79,0.8003,0.772,0.78,214340,0
2012-02-15,0.79,0.82,0.75,0.7688,705395,0
2012-02-16,0.77,0.82,0.769,0.78,406772,0
2012-02-17,0.78,0.79,0.7611,0.78,292630,0
2012-02-21,0.82,0.82,0.76,0.7897,247317,0
2012-02-22,0.77,0.78,0.73,0.75,222164,0
2012-02-23,0.77,0.776,0.7432,0.76,254361,0
2012-02-24,0.76,0.78,0.744,0.75,363424,0
2012-02-27,0.74,0.75,0.73,0.74,369700,0
2012-02-28,0.74,0.7601,0.735,0.7397,224922,0
2012-02-29,0.74,0.79,0.74,0.7543,279344,0
2012-03-01,0.8,0.8,0.72,0.72,400756,0
2012-03-02,0.74,0.8,0.7305,0.7899,654637,0
2012-03-05,0.81,0.84,0.8,0.813,410038,0
2012-03-06,0.8,0.8101,0.7125,0.8001,404116,0
2012-03-07,0.8171,0.88,0.7727,0.8699,391879,0
2012-03-08,0.88,0.92,0.82,0.88,430618,0
2012-03-09,0.86,0.8801,0.81,0.8284,337265,0
2012-03-12,0.855,0.855,0.771,0.7901,352819,0
2012-03-13,0.79,0.81,0.76,0.7903,371316,0
2012-03-14,0.78,0.81,0.78,0.7819,232044,0
2012-03-15,0.78,0.8,0.75,0.79,249530,0
2012-03-16,0.79,0.85,0.76,0.7799,553306,0
2012-03-19,0.78,0.8,0.7631,0.79,219222,0
2012-03-20,0.78,0.79,0.7738,0.78,267502,0
2012-03-21,0.8,0.8,0.78,0.7834,110576,0
2012-03-22,0.78,0.8103,0.771,0.7842,390295,0
2012-03-23,0.91,0.93,0.8161,0.82,925809,0
2012-03-26,0.87,0.87,0.825,0.8521,318514,0
2012-03-27,0.86,0.87,0.83,0.85,311994,0
2012-03-28,0.85,0.86,0.8,0.8003,242951,0
2012-03-29,0.8,0.851,0.8,0.8499,385403,0
2012-03-30,0.86,0.88,0.8,0.8,422336,0
2012-04-02,0.81,0.83,0.77,0.8,673151,0
2012-04-03,0.8,0.8299,0.78,0.7987,177354,0
2012-04-04,0.8,0.8,0.78,0.78,341561,0
2012-04-05,0.7811,0.8049,0.7701,0.7772,124104,0
2012-04-09,0.76,0.7899,0.74,0.751,457257,0
2012-04-10,0.7514,0.7799,0.69,0.7305,288919,0
2012-04-11,0.74,0.75,0.7122,0.73,180980,0
2012-04-12,0.73,0.7458,0.7007,0.7109,254452,0
2012-04-13,0.71,0.73,0.69,0.6941,215900,0
2012-04-16,0.7,0.76,0.695,0.7001,285562,0
2012-04-17,0.74,0.7499,0.7001,0.7187,312087,0
2012-04-18,0.7119,0.7481,0.7119,0.725,260973,0
2012-04-19,0.71,0.76,0.71,0.7253,213479,0
2012-04-20,0.79,0.7998,0.7003,0.7216,335740,0
2012-04-23,0.71,0.72,0.68,0.7084,228632,0
2012-04-24,0.71,0.76,0.7027,0.7301,277730,0
2012-04-25,0.74,0.7992,0.7198,0.77,359391,0
2012-04-26,0.766,0.766,0.7305,0.7491,121837,0
2012-04-27,0.75,0.7878,0.73,0.7401,95830,0
2012-04-30,0.74,0.79,0.7,0.7,152160,0
2012-05-01,0.7,0.77,0.7,0.7,208673,0
2012-05-02,0.7,0.75,0.6968,0.75,208657,0
2012-05-03,0.75,0.76,0.71,0.73,234674,0
2012-05-04,0.71,0.76,0.71,0.735,346438,0
2012-05-07,0.73,0.74,0.73,0.7301,104540,0
2012-05-08,0.73,0.7595,0.72,0.7363,134132,0
2012-05-09,0.73,0.76,0.73,0.76,411722,0
2012-05-10,0.76,0.83,0.73,0.78,311166,0
2012-05-11,0.77,0.84,0.7508,0.7901,276079,0
2012-05-14,0.78,0.81,0.77,0.78,249272,0
2012-05-15,0.78,0.84,0.78,0.8198,131152,0
2012-05-16,0.82,0.84,0.78,0.7894,293784,0
2012-05-17,0.7928,0.8299,0.78,0.78,175328,0
2012-05-18,0.76,0.82,0.75,0.76,1473605,0
2012-05-21,0.78,0.82,0.78,0.8,237174,0
2012-05-22,0.8,0.81,0.78,0.8,183596,0
2012-05-23,0.8,0.82,0.78,0.79,205970,0
2012-05-24,0.7934,0.91,0.7934,0.86,1035148,0
2012-05-25,0.8627,0.9502,0.8627,0.9267,573734,0
2012-05-29,0.94,0.96,0.9,0.9,263431,0
2012-05-30,0.9,0.915,0.87,0.8764,211978,0
2012-05-31,0.88,0.9149,0.8,0.8085,2552781,0
2012-06-01,0.8,0.8599,0.795,0.8291,203251,0
2012-06-04,0.8366,0.8366,0.795,0.8177,263585,0
2012-06-05,0.81,0.8469,0.8072,0.8399,243333,0
2012-06-06,0.8512,0.9,0.8219,0.8798,211561,0
2012-06-07,0.9,0.9,0.823,0.8529,180569,0
2012-06-08,0.85,0.8999,0.8213,0.845,159250,0
2012-06-11,0.89,0.9,0.8,0.8,192182,0
2012-06-12,0.81,0.86,0.79,0.83,148233,0
2012-06-13,0.82,0.8599,0.8002,0.8048,129476,0
2012-06-14,0.81,0.89,0.8001,0.89,231384,0
2012-06-15,0.8772,0.8772,0.83,0.838,298044,0
2012-06-18,0.84,0.89,0.8302,0.8371,206397,0
2012-06-19,0.84,0.89,0.839,0.8405,376858,0
2012-06-20,0.84,0.86,0.81,0.8198,203731,0
2012-06-21,0.82,0.87,0.8055,0.82,487948,0
2012-06-22,0.8322,0.86,0.78,0.79,11594800,0
2012-06-25,0.89,0.89,0.795,0.795,303687,0
2012-06-26,0.83,0.84,0.79,0.79,253897,0
2012-06-27,0.82,0.83,0.8001,0.82,221857,0
2012-06-28,0.84,0.925,0.8159,0.9,444080,0
2012-06-29,0.92,0.925,0.9,0.9097,313707,0
2012-07-02,0.92,0.935,0.9107,0.9211,196793,0
2012-07-03,0.94,1.11,0.92,1.03,464084,0
2012-07-05,1.05,1.11,1.04,1.1,693191,0
2012-07-06,1.13,1.14,1.02,1.07,533488,0
2012-07-09,1.03,1.07,0.9901,1.04,260707,0
2012-07-10,1.05,1.1,1,1.05,323439,0
2012-07-11,1.09,1.15,1.05,1.12,438860,0
2012-07-12,1.13,1.15,1.1,1.11,318274,0
2012-07-13,1.12,1.13,1.07,1.11,185763,0
2012-07-16,1.12,1.22,1.11,1.2,624500,0
2012-07-17,1.24,1.25,1.145,1.16,383840,0
2012-07-18,1.16,1.2,1.14,1.16,250757,0
2012-07-19,1.16,1.19,1.03,1.03,383759,0
2012-07-20,1.02,1.2,1.02,1.16,397203,0
2012-07-23,1.18,1.18,1.09,1.13,213308,0
2012-07-24,1.14,1.1799,1.05,1.11,226737,0
2012-07-25,1.09,1.11,1.06,1.1,71059,0
2012-07-26,1.11,1.11,1.07,1.08,61507,0
2012-07-27,1.08,1.11,1.05,1.05,105079,0
2012-07-30,1.07,1.1,1.05,1.08,141156,0
2012-07-31,1.1,1.11,1.04,1.06,228156,0
2012-08-01,1.1,1.1,0.9724,1.01,274586,0
2012-08-02,1.01,1.04,0.86,0.97,363881,0
2012-08-03,0.9899,0.9899,0.9139,0.94,231500,0
2012-08-06,0.9,1.16,0.9,0.9304,153887,0
2012-08-07,0.91,1.03,0.91,0.9755,242554,0
2012-08-08,0.95,1.01,0.93,0.93,88907,0
2012-08-09,0.98,0.98,0.8405,0.8405,293390,0
2012-08-10,0.88,0.9,0.83,0.8395,182949,0
2012-08-13,0.9,0.9,0.8497,0.88,145745,0
2012-08-14,0.85,0.9,0.85,0.896,203229,0
2012-08-15,0.91,0.92,0.822,0.92,120889,0
2012-08-16,0.96,1,0.9,0.95,115596,0
2012-08-17,1.06,1.06,0.9811,1,167332,0
2012-08-20,1.04,1.08,1,1.08,214417,0
2012-08-21,1.08,1.1,1.03,1.04,176611,0
2012-08-22,1.06,1.09,0.99,1.02,94522,0
2012-08-23,1,1.08,0.98,1,113000,0
2012-08-24,1.02,1.0599,0.95,0.96,119821,0
2012-08-27,0.9501,0.9995,0.95,0.96,63523,0
2012-08-28,0.9515,1.05,0.9515,0.9791,42187,0
2012-08-29,0.98,1.04,0.95,1.01,59372,0
2012-08-30,1.04,1.08,1.03,1.05,195360,0
2012-08-31,1.08,1.08,1.04,1.05,136673,0
2012-09-04,1.07,1.09,1.05,1.05,101895,0
2012-09-05,1.07,1.09,1.05,1.08,207827,0
2012-09-06,1.08,1.15,1.07,1.11,199413,0
2012-09-07,1.1101,1.15,1.071,1.12,189005,0
2012-09-10,1.15,1.15,1.09,1.13,129988,0
2012-09-11,1.14,1.25,1.11,1.24,667277,0
2012-09-12,1.27,1.3,1.21,1.24,367411,0
2012-09-13,1.25,1.3,1.15,1.26,259912,0
2012-09-14,1.29,1.3,1.24,1.26,274376,0
2012-09-17,1.28,1.29,1.23,1.24,318500,0
2012-09-18,1.25,1.25,1.19,1.25,241865,0
2012-09-19,1.25,1.2698,1.2,1.21,95298,0
2012-09-20,1.21,1.27,1.19,1.2,248534,0
2012-09-21,1.21,1.32,1.21,1.32,420075,0
2012-09-24,1.35,1.35,1.25,1.28,476406,0
2012-09-25,1.33,1.37,1.3,1.36,382592,0
2012-09-26,1.39,1.39,1.32,1.35,294554,0
2012-09-27,1.35,1.49,1.35,1.47,760927,0
2012-09-28,1.45,1.45,1.38,1.44,368237,0
2012-10-01,1.42,1.5,1.4,1.44,442259,0
2012-10-02,1.45,1.5,1.42,1.47,352548,0
2012-10-03,1.47,1.48,1.4,1.41,281752,0
2012-10-04,1.41,1.46,1.4,1.46,206858,0
2012-10-05,1.48,1.49,1.42,1.45,308448,0
2012-10-08,1.43,1.49,1.4,1.49,231680,0
2012-10-09,1.48,1.5,1.43,1.47,512795,0
2012-10-10,1.48,1.49,1.44,1.48,163704,0
2012-10-11,1.48,1.5,1.48,1.48,220076,0
2012-10-12,1.52,1.59,1.49,1.51,297571,0
2012-10-15,1.52,1.6,1.48,1.58,345677,0
2012-10-16,1.6,1.68,1.59,1.66,493277,0
2012-10-17,1.71,1.71,1.54,1.63,456344,0
2012-10-18,1.65,1.65,1.55,1.56,348228,0
2012-10-19,1.5,1.558,1.4,1.47,465694,0
2012-10-22,1.49,1.49,1.45,1.46,216013,0
2012-10-23,1.43,1.43,1.35,1.38,214690,0
2012-10-24,1.4,1.44,1.3295,1.35,190853,0
2012-10-25,1.35,1.42,1.3301,1.4,61092,0
2012-10-26,1.4,1.4,1.32,1.34,190654,0
2012-10-31,1.35,1.39,1.31,1.37,159467,0
2012-11-01,1.37,1.45,0.61,0.91,3030585,0
2012-11-02,0.89,0.95,0.811,0.9,521858,0
2012-11-05,0.93,1,0.8511,0.9996,953661,0
2012-11-06,1,1.04,0.9217,1,983352,0
2012-11-07,1,1.04,0.95,0.96,502454,0
2012-11-08,0.97,1.03,0.9415,1,721722,0
2012-11-09,1.03,1.03,0.9521,1.01,264398,0
2012-11-12,0.9979,1.01,0.9602,1.01,115240,0
2012-11-13,0.99,1.03,0.99,1,309041,0
2012-11-14,1,1.01,0.97,1,238304,0
2012-11-15,0.97,0.9999,0.952,0.99,408189,0
2012-11-16,0.98,1,0.95,0.99,98000,0
2012-11-19,1,1.01,0.9606,0.971,88590,0
2012-11-20,0.9501,0.99,0.91,0.9299,320956,0
2012-11-21,0.96,0.9785,0.91,0.93,110815,0
2012-11-23,0.959,0.959,0.941,0.95,23176,0
2012-11-26,0.95,0.95,0.913,0.95,52571,0
2012-11-27,0.95,1.0399,0.93,1.02,257285,0
2012-11-28,1.04,1.05,1,1.0002,144827,0
2012-11-29,1.05,1.11,1,1.01,3315446,0
2012-11-30,1.02,1.11,0.99,1,4873530,0
2012-12-03,1.01,1.03,0.9811,0.9811,69181,0
2012-12-04,0.99,1.01,0.95,0.99,152443,0
2012-12-05,1,1,0.95,0.97,100903,0
2012-12-06,0.95,0.95,0.89,0.9,2267109,0
2012-12-07,0.91,0.91,0.75,0.9035,445060,0
2012-12-10,0.906,0.99,0.8734,0.9,228138,0
2012-12-11,0.9,0.94,0.8555,0.856,432192,0
2012-12-12,0.8555,0.9207,0.8501,0.885,200008,0
2012-12-13,0.8799,0.91,0.8702,0.9,104780,0
2012-12-14,0.88,0.927,0.88,0.9199,216230,0
2012-12-17,0.9,0.92,0.8978,0.9001,125494,0
2012-12-18,0.9,0.9001,0.88,0.88,188378,0
2012-12-19,0.88,0.9,0.88,0.9,131542,0
2012-12-20,0.89,0.92,0.89,0.9,185586,0
2012-12-21,0.9,0.9299,0.8801,0.8801,410578,0
2012-12-24,0.8801,0.9,0.8801,0.8824,41124,0
2012-12-26,0.89,0.93,0.8834,0.92,142569,0
2012-12-27,0.92,0.92,0.8831,0.895,98347,0
2012-12-28,0.89,0.91,0.89,0.91,69139,0
2012-12-31,0.8834,0.92,0.8834,0.92,302256,0
2013-01-02,0.94,0.978,0.9013,0.96,314510,0
2013-01-03,1,1.05,0.97,1,189777,0
2013-01-04,1,1,0.9656,0.99,95259,0
2013-01-07,1,1,0.97,0.97,168974,0
2013-01-08,0.9999,0.9999,0.9223,0.9301,70869,0
2013-01-09,0.9201,0.98,0.9201,0.9501,43330,0
2013-01-10,0.95,0.9899,0.9404,0.9894,118639,0
2013-01-11,0.99,0.99,0.96,0.9625,56092,0
2013-01-14,0.97,0.9897,0.95,0.95,35675,0
2013-01-15,0.955,0.97,0.9421,0.9698,94375,0
2013-01-16,0.95,0.98,0.95,0.96,70000,0
2013-01-17,0.96,0.99,0.95,0.97,101707,0
2013-01-18,0.96,1.08,0.96,1.03,1203823,0
2013-01-22,1.05,1.13,1.04,1.05,787670,0
2013-01-23,1.08,1.11,1.05,1.09,372512,0
2013-01-24,1.08,1.15,1.08,1.12,661500,0
2013-01-25,1.13,1.14,1.07,1.09,300011,0
2013-01-28,1.13,1.13,1.03,1.05,299156,0
2013-01-29,1.07,1.08,1.0201,1.07,185034,0
2013-01-30,1.088,1.09,1.04,1.045,120693,0
2013-01-31,1.06,1.1,1.04,1.09,159585,0
2013-02-01,1.08,1.1,1.08,1.1,123534,0
2013-02-04,1.11,1.17,1.1,1.16,441644,0
2013-02-05,1.15,1.25,1.15,1.21,764240,0
2013-02-06,1.21,1.219,1.16,1.16,294117,0
2013-02-07,1.16,1.22,1.12,1.18,146135,0
2013-02-08,1.18,1.21,1.17,1.19,205821,0
2013-02-11,1.2,1.24,1.16,1.2,256182,0
2013-02-12,1.21,1.21,1.17,1.18,215925,0
2013-02-13,1.18,1.21,1.15,1.17,191265,0
2013-02-14,1.155,1.1703,1.15,1.17,131974,0
2013-02-15,1.16,1.19,1.14,1.15,190175,0
2013-02-19,1.18,1.19,1.16,1.19,114578,0
2013-02-20,1.18,1.2,1.16,1.16,114125,0
2013-02-21,1.16,1.16,1.05,1.09,274126,0
2013-02-22,1.14,1.15,1.09,1.14,109469,0
2013-02-25,1.16,1.16,1.06,1.06,177216,0
2013-02-26,1.08,1.23,1.08,1.13,927126,0
2013-02-27,1.15,1.15,1.09,1.12,425287,0
2013-02-28,1.13,1.15,1.1,1.12,194916,0
2013-03-01,1.13,1.155,1.11,1.11,392143,0
2013-03-04,1.13,1.19,1.13,1.15,406273,0
2013-03-05,1.16,1.1899,1.13,1.13,261345,0
2013-03-06,1.13,1.17,1.13,1.16,626787,0
2013-03-07,1.18,1.37,1.17,1.35,2220154,0
2013-03-08,1.37,1.38,1.26,1.29,732961,0
2013-03-11,1.31,1.36,1.29,1.34,434537,0
2013-03-12,1.35,1.35,1.26,1.27,440111,0
2013-03-13,1.28,1.29,1.22,1.25,375300,0
2013-03-14,1.27,1.2701,1.1,1.17,649145,0
2013-03-15,1.17,1.22,1.11,1.22,244042,0
2013-03-18,1.18,1.22,1.15,1.21,293171,0
2013-03-19,1.21,1.34,1.21,1.31,475255,0
2013-03-20,1.32,1.36,1.29,1.33,264148,0
2013-03-21,1.3301,1.3699,1.3,1.32,279294,0
2013-03-22,1.35,1.36,1.31,1.34,269671,0
2013-03-25,1.4,1.47,1.37,1.4,1669764,0
2013-03-26,1.47,1.48,1.32,1.38,610574,0
2013-03-27,1.36,1.36,1.3,1.34,220565,0
2013-03-28,1.32,1.38,1.29,1.33,565011,0
2013-04-01,1.35,1.35,1.26,1.32,535262,0
2013-04-02,1.31,1.33,1.24,1.27,525602,0
2013-04-03,1.28,1.29,1.25,1.29,232780,0
2013-04-04,1.3,1.325,1.24,1.31,279120,0
2013-04-05,1.32,1.32,1.25,1.31,122387,0
2013-04-08,1.33,1.4,1.32,1.38,371708,0
2013-04-09,1.4,1.41,1.29,1.3,329474,0
2013-04-10,1.31,1.33,1.28,1.33,228507,0
2013-04-11,1.32,1.33,1.27,1.29,365310,0
2013-04-12,1.29,1.31,1.28,1.3,94435,0
2013-04-15,1.3,1.32,1.24,1.25,246468,0
2013-04-16,1.3,1.32,1.2,1.3,459421,0
2013-04-17,1.35,1.35,1.26,1.31,242166,0
2013-04-18,1.33,1.33,1.2452,1.3,209838,0
2013-04-19,1.28,1.32,1.26,1.27,208887,0
2013-04-22,1.27,1.31,1.27,1.3,155994,0
2013-04-23,1.3,1.36,1.3,1.31,457230,0
2013-04-24,1.339,1.389,1.3,1.35,592277,0
2013-04-25,1.37,1.38,1.27,1.31,1713804,0
2013-04-26,1.31,1.34,1.3,1.31,295823,0
2013-04-29,1.3,1.34,1.25,1.25,651794,0
2013-04-30,1.26,1.85,1.26,1.57,3626720,0
2013-05-01,1.55,1.55,1.42,1.49,889837,0
2013-05-02,1.5,1.64,1.5,1.55,739680,0
2013-05-03,1.57,1.67,1.55,1.57,1191049,0
2013-05-06,1.63,1.66,1.58,1.61,547573,0
2013-05-07,1.59,1.73,1.45,1.63,1314076,0
2013-05-08,1.65,1.66,1.5601,1.64,473588,0
2013-05-09,1.61,1.67,1.59,1.59,272402,0
2013-05-10,0.97,1.05,0.78,1.05,5537709,0
2013-05-13,1.1,1.1,0.96,1.01,1232085,0
2013-05-14,1,1.06,0.98,1.02,1107810,0
2013-05-15,1.01,1.04,0.97,1.01,961193,0
2013-05-16,1,1.01,0.96,0.98,403632,0
2013-05-17,0.98,0.98,0.883,0.891,622500,0
2013-05-20,0.82,0.92,0.8,0.81,979214,0
2013-05-21,0.77,0.96,0.77,0.95,984541,0
2013-05-22,0.92,0.96,0.86,0.9084,550100,0
2013-05-23,0.9,0.9,0.85,0.89,313975,0
2013-05-24,0.8564,0.8799,0.85,0.8531,105769,0
2013-05-28,0.9,0.9499,0.82,0.83,1002497,0
2013-05-29,0.85,0.86,0.8025,0.829,483171,0
2013-05-30,0.84,0.859,0.8022,0.8266,337466,0
2013-05-31,0.83,0.84,0.8,0.84,377096,0
2013-06-03,0.84,0.8599,0.7855,0.79,485553,0
2013-06-04,0.785,0.8297,0.777,0.78,451897,0
2013-06-05,0.78,0.8,0.762,0.7708,215838,0
2013-06-06,0.8,0.8899,0.78,0.8699,769024,0
2013-06-07,0.87,0.88,0.81,0.81,393995,0
2013-06-10,0.81,0.81,0.77,0.79,335442,0
2013-06-11,0.79,0.8499,0.79,0.81,204243,0
2013-06-12,0.82,0.82,0.79,0.8137,185299,0
2013-06-13,0.82,0.8362,0.79,0.8,206013,0
2013-06-14,0.81,0.83,0.7921,0.83,87127,0
2013-06-17,0.81,0.8227,0.801,0.81,210516,0
2013-06-18,0.8011,0.8363,0.8005,0.832,126099,0
2013-06-19,0.84,0.8401,0.8201,0.83,222742,0
2013-06-20,0.88,1.04,0.87,0.974,2995928,0
2013-06-21,0.97,0.9999,0.8401,0.9,947798,0
2013-06-24,0.93,0.9986,0.9018,0.96,787537,0
2013-06-25,0.98,1.08,0.96,1.05,1828542,0
2013-06-26,1.08,1.11,0.99,1,1198550,0
2013-06-27,1.04,1.05,0.95,1.05,705875,0
2013-06-28,1.06,1.06,1.03,1.05,522294,0
2013-07-01,1.06,1.06,0.9805,1.01,507771,0
2013-07-02,1.02,1.1,1,1.08,861096,0
2013-07-03,1.06,1.25,1.06,1.17,1906524,0
2013-07-05,1.17,1.32,1.14,1.26,3281014,0
2013-07-08,1.25,1.28,1.18,1.22,942042,0
2013-07-09,1.24,1.29,1.18,1.2,433077,0
2013-07-10,1.2,1.22,1.16,1.16,297644,0
2013-07-11,1.16,1.19,1.11,1.14,646898,0
2013-07-12,1.14,1.17,1.05,1.11,679490,0
2013-07-15,1.08,1.15,1.05,1.1,438073,0
2013-07-16,1.09,1.17,1.08,1.16,320039,0
2013-07-17,1.17,1.1701,1.1501,1.16,287048,0
2013-07-18,1.17,1.18,1.12,1.12,144061,0
2013-07-19,1.11,1.16,1.1,1.15,214125,0
2013-07-22,1.15,1.16,1.11,1.15,240688,0
2013-07-23,1.15,1.17,1.13,1.16,219154,0
2013-07-24,1.14,1.17,1.11,1.17,380364,0
2013-07-25,1.15,1.24,1.12,1.23,743219,0
2013-07-26,1.26,1.27,1.2,1.26,459835,0
2013-07-29,1.25,1.29,1.21,1.27,716385,0
2013-07-30,1.28,1.33,1.16,1.22,1377991,0
2013-07-31,1.21,1.26,1.19,1.26,335203,0
2013-08-01,1.25,1.29,1.24,1.25,271479,0
2013-08-02,1.25,1.27,1.22,1.26,235387,0
2013-08-05,1.27,1.28,1.22,1.26,202036,0
2013-08-06,1.25,1.25,1.21,1.22,250354,0
2013-08-07,1.23,1.23,1.15,1.15,259765,0
2013-08-08,1.13,1.15,1.05,1.05,503756,0
2013-08-09,1.06,1.2,1.03,1.04,790131,0
2013-08-12,1.05,1.06,1.02,1.06,540887,0
2013-08-13,1.06,1.06,1.01,1.05,435460,0
2013-08-14,1.02,1.05,1,1.04,730845,0
2013-08-15,1.06,1.06,1.01,1.05,255926,0
2013-08-16,1.01,1.34,1.01,1.23,6044233,0
2013-08-19,1.26,1.26,1.15,1.18,1198265,0
2013-08-20,1.18,1.18,1.1,1.17,632875,0
2013-08-21,1.16,1.1744,1.12,1.15,299953,0
2013-08-22,1.17,1.19,1.14,1.16,98761,0
2013-08-23,1.15,1.17,1.12,1.17,232745,0
2013-08-26,1.17,1.17,1.14,1.14,173949,0
2013-08-27,1.13,1.14,1.1,1.1,323850,0
2013-08-28,1.1,1.12,1.07,1.1,506544,0
2013-08-29,1.11,1.11,1.071,1.11,175617,0
2013-08-30,1.09,1.1,1.0701,1.09,187797,0
2013-09-03,1.08,1.11,1.07,1.1,213451,0
2013-09-04,1.11,1.11,1.08,1.11,203738,0
2013-09-05,1.1,1.17,1.09,1.15,861607,0
2013-09-06,1.16,1.16,1.12,1.13,346064,0
2013-09-09,1.13,1.17,1.09,1.12,323306,0
2013-09-10,1.12,1.23,1.12,1.2,959039,0
2013-09-11,1.24,1.27,1.2,1.22,777844,0
2013-09-12,1.27,1.38,1.25,1.34,2883256,0
2013-09-13,1.39,1.45,1.37,1.42,2393670,0
2013-09-16,1.42,1.44,1.3,1.32,1129211,0
2013-09-17,1.31,1.34,1.3,1.3,267319,0
2013-09-18,1.31,1.34,1.31,1.31,242583,0
2013-09-19,1.32,1.32,1.2,1.3,619571,0
2013-09-20,1.3,1.31,1.25,1.25,293180,0
2013-09-23,1.26,1.28,1.2,1.24,295198,0
2013-09-24,1.25,1.35,1.23,1.31,423600,0
2013-09-25,1.33,1.35,1.3,1.31,276200,0
2013-09-26,1.3,1.37,1.3,1.34,326400,0
2013-09-27,1.33,1.34,1.31,1.33,156066,0
2013-09-30,1.32,1.37,1.26,1.34,292808,0
2013-10-01,1.31,1.39,1.31,1.38,337786,0
2013-10-02,1.37,1.37,1.32,1.34,149100,0
2013-10-03,1.34,1.34,1.27,1.31,197100,0
2013-10-04,1.3,1.37,1.29,1.35,330000,0
2013-10-07,1.35,1.39,1.33,1.35,366400,0
2013-10-08,1.35,1.35,1.25,1.25,447700,0
2013-10-09,1.27,1.29,1.2,1.25,323500,0
2013-10-10,1.25,1.3183,1.25,1.3,313896,0
2013-10-11,1.29,1.31,1.27,1.29,161083,0
2013-10-14,1.29,1.3,1.23,1.29,128383,0
2013-10-15,1.31,1.31,1.27,1.29,177995,0
2013-10-16,1.29,1.31,1.28,1.28,128822,0
2013-10-17,1.28,1.45,1.28,1.42,2110300,0
2013-10-18,1.41,1.42,1.34,1.36,363500,0
2013-10-21,1.38,1.4,1.29,1.4,428500,0
2013-10-22,1.51,1.57,1.38,1.56,5295100,0
2013-10-23,1.53,1.55,1.49,1.54,881500,0
2013-10-24,1.54,1.57,1.46,1.48,978600,0
2013-10-25,1.48,1.52,1.43,1.48,450400,0
2013-10-28,1.47,1.55,1.47,1.49,510600,0
2013-10-29,1.51,1.54,1.48,1.53,471200,0
2013-10-30,1.55,1.58,1.49,1.51,454800,0
2013-10-31,1.5,1.54,1.49,1.5,275250,0
2013-11-01,1.5,1.52,1.5,1.52,223600,0
2013-11-04,1.51,1.53,1.49,1.51,334200,0
2013-11-05,1.51,1.6,1.48,1.59,1150889,0
2013-11-06,1.6,1.61,1.51,1.53,418500,0
2013-11-07,1.52,1.58,1.5,1.54,305300,0
2013-11-08,1.45,1.53,1.4,1.5,1533300,0
2013-11-11,1.49,1.49,1.45,1.46,487034,0
2013-11-12,1.47,1.55,1.43,1.46,1375013,0
2013-11-13,1.46,1.48,1.43,1.451,697141,0
2013-11-14,1.45,1.5,1.45,1.49,525600,0
2013-11-15,1.49,1.53,1.48,1.53,503200,0
2013-11-18,1.54,1.55,1.5,1.51,422500,0
2013-11-19,1.52,1.521,1.48,1.48,122535,0
2013-11-20,1.47,1.5,1.46,1.49,207900,0
2013-11-21,1.5,1.55,1.48,1.53,289500,0
2013-11-22,1.54,1.65,1.51,1.62,1277000,0
2013-11-25,1.64,1.75,1.63,1.69,1424100,0
2013-11-26,1.72,1.77,1.65,1.74,800600,0
2013-11-27,1.72,1.76,1.71,1.74,327300,0
2013-11-29,1.76,1.76,1.73,1.75,195939,0
2013-12-02,1.71,1.74,1.67,1.69,407800,0
2013-12-03,1.67,1.69,1.59,1.6,441100,0
2013-12-04,1.58,1.66,1.57,1.61,448200,0
2013-12-05,1.6,1.62,1.5,1.57,1045025,0
2013-12-06,1.63,1.63,1.52,1.54,1472700,0
2013-12-09,1.53,1.55,1.48,1.5,1069600,0
2013-12-10,1.51,1.54,1.47,1.5,368200,0
2013-12-11,1.52,1.57,1.5,1.52,514300,0
2013-12-12,1.53,1.55,1.5,1.52,397200,0
2013-12-13,1.54,1.55,1.5,1.53,443600,0
2013-12-16,1.55,1.55,1.51,1.53,570000,0
2013-12-17,1.55,1.55,1.52,1.53,407373,0
2013-12-18,1.52,1.58,1.52,1.57,803600,0
2013-12-19,1.58,1.65,1.55,1.63,504000,0
2013-12-20,1.65,1.73,1.63,1.73,1053218,0
2013-12-23,1.67,1.71,1.61,1.66,959700,0
2013-12-24,1.69,1.7,1.65,1.68,113865,0
2013-12-26,1.68,1.7,1.63,1.65,341400,0
2013-12-27,1.64,1.67,1.55,1.66,431600,0
2013-12-30,1.63,1.77,1.61,1.72,1115200,0
2013-12-31,1.73,1.75,1.68,1.73,496800,0
2014-01-02,1.72,1.74,1.66,1.73,613333,0
2014-01-03,1.71,1.76,1.69,1.74,510079,0
2014-01-06,1.74,1.8,1.72,1.78,907800,0
2014-01-07,1.85,1.92,1.8,1.88,2355900,0
2014-01-08,1.9,1.91,1.81,1.85,1084600,0
2014-01-09,1.87,2,1.85,1.96,1521400,0
2014-01-10,2,2,1.9,1.91,1154200,0
2014-01-13,1.97,1.98,1.85,1.91,1134900,0
2014-01-14,1.93,2.09,1.88,2.06,1711700,0
2014-01-15,2.07,2.09,1.98,2.04,2444200,0
2014-01-16,2.02,2.19,2,2.17,2026351,0
2014-01-17,2.2,2.22,2.02,2.06,1446800,0
2014-01-21,2.09,2.14,2.06,2.11,617000,0
2014-01-22,2.12,2.23,2.06,2.12,1405800,0
2014-01-23,2.13,2.18,2.05,2.18,1572600,0
2014-01-24,2.17,2.17,2.01,2.11,1103083,0
2014-01-27,2.09,2.2,1.91,2.17,1856100,0
2014-01-28,2.19,2.29,2.16,2.22,2525466,0
2014-01-29,2.23,2.28,2.18,2.2,1309500,0
2014-01-30,2.24,2.25,2.06,2.19,1313900,0
2014-01-31,2.16,2.17,2.06,2.09,1023299,0
2014-02-03,2.12,2.18,2.01,2.04,1060026,0
2014-02-04,2.06,2.09,1.91,1.91,1011546,0
2014-02-05,1.94,1.99,1.82,1.92,1057991,0
2014-02-06,1.92,2.14,1.88,2.01,1540490,0
2014-02-07,2.09,2.69,2.01,2.08,1343868,0
2014-02-10,2.1,2.27,2.1,2.16,1984088,0
2014-02-11,2.16,2.18,2.1,2.12,1430053,0
2014-02-12,2.1,2.14,1.87,1.95,2922059,0
2014-02-13,1.4,1.55,1.32,1.55,9449977,0
2014-02-14,1.51,1.65,1.51,1.65,2300798,0
2014-02-18,1.65,1.66,1.59,1.63,963068,0
2014-02-19,1.61,1.62,1.55,1.58,1031883,0
2014-02-20,1.56,1.59,1.51,1.57,757937,0
2014-02-21,1.56,1.59,1.52,1.52,675869,0
2014-02-24,1.53,1.57,1.5,1.5,515282,0
2014-02-25,1.49,1.5,1.42,1.44,952576,0
2014-02-26,1.43,1.44,1.35,1.41,1499269,0
2014-02-27,1.42,1.49,1.41,1.48,772725,0
2014-02-28,1.48,1.5,1.38,1.39,847377,0
2014-03-03,1.42,1.46,1.41,1.45,621287,0
2014-03-04,1.46,1.55,1.46,1.53,1022404,0
2014-03-05,1.53,1.61,1.5,1.53,1081144,0
2014-03-06,1.55,1.6,1.53,1.54,830445,0
2014-03-07,1.55,1.56,1.49,1.51,505263,0
2014-03-10,1.51,1.58,1.47,1.56,512514,0
2014-03-11,1.56,1.59,1.5,1.52,368984,0
2014-03-12,1.51,1.52,1.49,1.51,642223,0
2014-03-13,1.5,1.54,1.46,1.47,5560867,0
2014-03-14,1.46,1.53,1.42,1.5,2781642,0
2014-03-17,1.5,1.53,1.48,1.51,487840,0
2014-03-18,1.49,1.585,1.47,1.56,502722,0
2014-03-19,1.54,1.57,1.5,1.54,402488,0
2014-03-20,1.52,1.55,1.49,1.49,172756,0
2014-03-21,1.5,1.52,1.44,1.51,479694,0
2014-03-24,1.5,1.51,1.4,1.42,801696,0
2014-03-25,1.4314,1.4399,1.35,1.37,742385,0
2014-03-26,1.4,1.43,1.37,1.37,354200,0
2014-03-27,1.35,1.36,1.3,1.34,674392,0
2014-03-28,1.308,1.38,1.307,1.36,412178,0
2014-03-31,1.36,1.395,1.32,1.33,537189,0
2014-04-01,1.35,1.4,1.33,1.4,263875,0
2014-04-02,1.44,1.44,1.37,1.4,170529,0
2014-04-03,1.39,1.41,1.365,1.37,313353,0
2014-04-04,1.36,1.38,1.3,1.33,487540,0
2014-04-07,1.32,1.41,1.3,1.38,455176,0
2014-04-08,1.38,1.4127,1.37,1.38,214344,0
2014-04-09,1.39,1.39,1.32,1.36,324105,0
2014-04-10,1.38,1.39,1.3,1.3,248884,0
2014-04-11,1.31,1.34,1.3,1.33,232180,0
2014-04-14,1.33,1.37,1.27,1.31,411035,0
2014-04-15,1.3,1.3002,1.26,1.27,351335,0
2014-04-16,1.29,1.2999,1.26,1.29,133060,0
2014-04-17,1.28,1.31,1.26,1.31,248785,0
2014-04-21,1.3,1.34,1.3,1.34,168436,0
2014-04-22,1.32,1.36,1.32,1.34,159199,0
2014-04-23,1.32,1.36,1.31,1.35,111099,0
2014-04-24,1.35,1.36,1.3,1.35,176486,0
2014-04-25,1.34,1.36,1.3,1.3,116833,0
2014-04-28,1.32,1.32,1.3,1.3,156816,0
2014-04-29,1.32,1.32,1.3,1.3,63913,0
2014-04-30,1.31,1.31,1.29,1.3,136769,0
2014-05-01,1.31,1.35,1.3,1.35,115326,0
2014-05-02,1.4,1.4,1.36,1.4,238130,0
2014-05-05,1.42,1.48,1.39,1.46,688571,0
2014-05-06,1.48,1.53,1.403,1.45,685698,0
2014-05-07,1.47,1.47,1.4,1.42,308973,0
2014-05-08,1.4,1.42,1.39,1.39,239181,0
2014-05-09,1.41,1.41,1.39,1.39,219446,0
2014-05-12,1.42,1.42,1.37,1.37,193974,0
2014-05-13,1.36,1.37,1.3,1.31,440610,0
2014-05-14,1.31,1.36,1.3,1.33,402028,0
2014-05-15,1.32,1.35,1.31,1.33,128607,0
2014-05-16,1.33,1.36,1.3,1.35,316592,0
2014-05-19,1.34,1.39,1.33,1.34,137258,0
2014-05-20,1.33,1.34,1.32,1.32,35300,0
2014-05-21,1.33,1.34,1.32,1.32,47379,0
2014-05-22,1.31,1.41,1.31,1.38,146153,0
2014-05-23,1.36,1.37,1.33,1.34,92485,0
2014-05-27,1.35,1.39,1.32,1.37,122557,0
2014-05-28,1.35,1.38,1.34,1.36,47946,0
2014-05-29,1.359,1.43,1.359,1.41,194404,0
2014-05-30,1.42,1.4299,1.37,1.37,61889,0
2014-06-02,1.37,1.41,1.36,1.38,118292,0
2014-06-03,1.39,1.43,1.36,1.43,222241,0
2014-06-04,1.42,1.45,1.4,1.4,84307,0
2014-06-05,1.4,1.45,1.38,1.41,134688,0
2014-06-06,1.4,1.41,1.38,1.39,148673,0
2014-06-09,1.39,1.4,1.36,1.4,90213,0
2014-06-10,1.39,1.41,1.38,1.4,127000,0
2014-06-11,1.4,1.44,1.38,1.43,156745,0
2014-06-12,1.42,1.53,1.41,1.53,599209,0
2014-06-13,1.55,1.55,1.4782,1.52,204788,0
2014-06-16,1.49,1.5,1.44,1.47,231982,0
2014-06-17,1.45,1.48,1.44,1.47,76631,0
2014-06-18,1.5,1.5,1.46,1.46,87341,0
2014-06-19,1.47,1.52,1.46,1.51,179681,0
2014-06-20,1.5,1.62,1.5,1.62,1036781,0
2014-06-23,1.63,1.63,1.56,1.59,478752,0
2014-06-24,1.6,1.63,1.57,1.59,168991,0
2014-06-25,1.59,1.59,1.54,1.58,196819,0
2014-06-26,1.57,1.59,1.56,1.57,158065,0
2014-06-27,1.57,1.8,1.57,1.72,2578037,0
2014-06-30,1.88,1.89,1.76,1.82,1544474,0
2014-07-01,1.85,1.85,1.72,1.73,436007,0
2014-07-02,1.74,1.75,1.7,1.72,293600,0
2014-07-03,1.7,1.74,1.7,1.7,122743,0
2014-07-07,1.7,1.73,1.61,1.65,403720,0
2014-07-08,1.64,1.64,1.54,1.58,426517,0
2014-07-09,1.58,1.6499,1.58,1.6,354312,0
2014-07-10,1.59,1.62,1.5801,1.59,95435,0
2014-07-11,1.6,1.63,1.58,1.61,77164,0
2014-07-14,1.61,1.623,1.59,1.62,161924,0
2014-07-15,1.62,1.63,1.55,1.55,160156,0
2014-07-16,1.57,1.57,1.51,1.53,243588,0
2014-07-17,1.51,1.52,1.49,1.51,206280,0
2014-07-18,1.5,1.58,1.5,1.54,80212,0
2014-07-21,1.55,1.5501,1.51,1.55,170719,0
2014-07-22,1.59,1.6,1.53,1.56,131499,0
2014-07-23,1.59,1.59,1.51,1.56,132789,0
2014-07-24,1.56,1.56,1.5048,1.51,74011,0
2014-07-25,1.52,1.522,1.5,1.52,156714,0
2014-07-28,1.53,1.53,1.48,1.5,572270,0
2014-07-29,1.5,1.52,1.48,1.52,333170,0
2014-07-30,1.54,1.57,1.49,1.5,122300,0
2014-07-31,1.5,1.5,1.48,1.48,161774,0
2014-08-01,1.49,1.52,1.46,1.5,115333,0
2014-08-04,1.5,1.5253,1.48,1.5,64296,0
2014-08-05,1.5,1.5278,1.49,1.49,69880,0
2014-08-06,1.5,1.53,1.5,1.5,57255,0
2014-08-07,1.5,1.52,1.49,1.52,81440,0
2014-08-08,1.51,1.57,1.49,1.53,238782,0
2014-08-11,1.52,1.55,1.52,1.53,147053,0
2014-08-12,1.54,1.55,1.5,1.5,69560,0
2014-08-13,1.49,1.52,1.42,1.44,393086,0
2014-08-14,1.43,1.52,1.43,1.52,229263,0
2014-08-15,1.51,1.53,1.48,1.53,148197,0
2014-08-18,1.53,1.55,1.53,1.55,121098,0
2014-08-19,1.54,1.55,1.53,1.55,46917,0
2014-08-20,1.512,1.57,1.512,1.55,122571,0
2014-08-21,1.54,1.56,1.51,1.51,38726,0
2014-08-22,1.5,1.56,1.5,1.53,71842,0
2014-08-25,1.55,1.68,1.55,1.6,466081,0
2014-08-26,1.62,1.63,1.56,1.58,162379,0
2014-08-27,1.6,1.62,1.55,1.6,121881,0
2014-08-28,1.58,1.6,1.55,1.58,81396,0
2014-08-29,1.57,1.62,1.57,1.58,49350,0
2014-09-02,1.58,1.58,1.55,1.55,104850,0
2014-09-03,1.55,1.5799,1.5,1.52,166901,0
2014-09-04,1.54,1.6,1.51,1.56,105240,0
2014-09-05,1.54,1.59,1.5012,1.51,47735,0
2014-09-08,1.5,1.6,1.5,1.52,74358,0
2014-09-09,1.53,1.56,1.53,1.53,81842,0
2014-09-10,1.51,1.68,1.5,1.64,977187,0
2014-09-11,1.61,1.669,1.59,1.64,186352,0
2014-09-12,1.61,1.65,1.52,1.61,2094833,0
2014-09-15,1.63,1.63,1.5601,1.6,172610,0
2014-09-16,1.57,1.59,1.54,1.57,650492,0
2014-09-17,1.55,1.58,1.5,1.54,259565,0
2014-09-18,1.55,1.57,1.5,1.51,110126,0
2014-09-19,1.5,1.56,1.5,1.55,316938,0
2014-09-22,1.6,1.6,1.52,1.52,276147,0
2014-09-23,1.52,1.5375,1.5,1.51,346861,0
2014-09-24,1.53,1.57,1.45,1.565,89257,0
2014-09-25,1.57,1.57,1.42,1.53,371964,0
2014-09-26,1.52,1.522,1.45,1.48,366166,0
2014-09-29,1.47,1.5,1.43,1.48,169898,0
2014-09-30,1.5,1.5,1.43,1.47,186549,0
2014-10-01,1.48,1.48,1.38,1.41,192976,0
2014-10-02,1.3401,1.45,1.264,1.39,210539,0
2014-10-03,1.41,1.43,1.36,1.42,131615,0
2014-10-06,1.41,1.41,1.36,1.36,102076,0
2014-10-07,1.37,1.38,1.29,1.33,233234,0
2014-10-08,1.33,1.35,1.31,1.33,107922,0
2014-10-09,1.32,1.36,1.27,1.33,496243,0
2014-10-10,1.32,1.36,1.27,1.29,98493,0
2014-10-13,1.29,1.34,1.254,1.27,222702,0
2014-10-14,1.28,1.35,1.28,1.29,152234,0
2014-10-15,1.29,1.33,1.29,1.31,204689,0
2014-10-16,1.38,1.38,1.32,1.32,32933,0
2014-10-17,1.32,1.4,1.31,1.32,66493,0
2014-10-20,1.31,1.37,1.31,1.32,82305,0
2014-10-21,1.34,1.37,1.339,1.35,32754,0
2014-10-22,1.36,1.42,1.331,1.42,205599,0
2014-10-23,1.42,1.42,1.37,1.37,57014,0
2014-10-24,1.35,1.42,1.34,1.39,154150,0
2014-10-27,0.93,0.93,0.68,0.76,3368749,0
2014-10-28,0.76,0.7897,0.7082,0.77,734358,0
2014-10-29,0.76,0.76,0.721,0.755,296490,0
2014-10-30,0.74,0.7599,0.7313,0.74,370797,0
2014-10-31,0.76,0.77,0.702,0.73,404739,0
2014-11-03,0.72,0.75,0.69,0.6957,844521,0
2014-11-04,0.71,0.75,0.69,0.7203,450652,0
2014-11-05,0.721,0.75,0.6998,0.71,268369,0
2014-11-06,0.712,0.76,0.712,0.731,164493,0
2014-11-07,0.7588,0.7588,0.7,0.73,300564,0
2014-11-10,0.74,0.7427,0.71,0.734,499272,0
2014-11-11,0.75,0.79,0.72,0.72,882124,0
2014-11-12,0.7319,0.8342,0.7,0.8,532247,0
2014-11-13,0.84,0.93,0.7802,0.83,455045,0
2014-11-14,0.83,0.849,0.8201,0.8374,146235,0
2014-11-17,0.83,0.92,0.83,0.91,335197,0
2014-11-18,0.88,0.9099,0.84,0.85,240494,0
2014-11-19,0.85,0.93,0.8355,0.9149,273635,0
2014-11-20,0.93,0.99,0.88,0.96,248209,0
2014-11-21,1,1.05,0.9,0.95,514007,0
2014-11-24,1.01,1.01,0.9017,0.95,221643,0
2014-11-25,0.98,1.002,0.91,0.9461,182313,0
2014-11-26,0.92,0.95,0.92,0.92,151270,0
2014-11-28,0.92,0.95,0.92,0.92,58682,0
2014-12-01,0.92,0.94,0.868,0.93,217669,0
2014-12-02,0.8812,0.93,0.8807,0.881,239477,0
2014-12-03,0.88,0.91,0.86,0.89,268348,0
2014-12-04,0.9,0.9,0.82,0.8943,268912,0
2014-12-05,0.86,0.91,0.851,0.91,211294,0
2014-12-08,0.88,0.9099,0.8222,0.8899,280034,0
2014-12-09,0.85,0.8869,0.79,0.8869,294171,0
2014-12-10,0.888,0.888,0.83,0.855,161899,0
2014-12-11,0.8301,0.86,0.8256,0.84,111179,0
2014-12-12,0.8399,0.876,0.8399,0.87,209096,0
2014-12-15,0.84,0.87,0.82,0.8602,263201,0
2014-12-16,0.86,0.88,0.82,0.82,242638,0
2014-12-17,0.8226,0.87,0.81,0.8675,409880,0
2014-12-18,0.84,0.9,0.84,0.87,138584,0
2014-12-19,0.87,0.88,0.81,0.81,240791,0
2014-12-22,0.81,0.85,0.79,0.8,425277,0
2014-12-23,0.78,0.82,0.78,0.82,333580,0
2014-12-24,0.85,0.85,0.78,0.81,128773,0
2014-12-26,0.8,0.84,0.7901,0.7967,145993,0
2014-12-29,0.78,0.8,0.75,0.7673,392016,0
2014-12-30,0.74,0.795,0.73,0.77,485104,0
2014-12-31,0.7706,0.7897,0.732,0.7892,440786,0
2015-01-02,0.7418,0.84,0.7418,0.83,105059,0
2015-01-05,0.81,0.86,0.79,0.841,84732,0
2015-01-06,0.87,0.87,0.8201,0.8307,10471,0
2015-01-07,0.8299,0.8607,0.81,0.86,87189,0
2015-01-08,0.88,0.88,0.83,0.86,146415,0
2015-01-09,0.88,0.9138,0.864,0.8809,111522,0
2015-01-12,0.9,0.93,0.8586,0.8599,149039,0
2015-01-13,0.83,0.9,0.83,0.87,107745,0
2015-01-14,0.87,0.93,0.8,0.83,135046,0
2015-01-15,0.83,0.87,0.8005,0.86,171219,0
2015-01-16,0.88,0.89,0.865,0.872,74992,0
2015-01-20,0.86,0.9033,0.85,0.9033,137931,0
2015-01-21,0.87,0.905,0.86,0.87,134113,0
2015-01-22,0.87,0.883,0.86,0.87,52605,0
2015-01-23,0.9,0.9299,0.898,0.9131,87511,0
2015-01-26,0.9,0.94,0.89,0.94,90811,0
2015-01-27,0.9,0.955,0.9,0.9202,95542,0
2015-01-28,0.92,0.95,0.9,0.93,84911,0
2015-01-29,0.94,0.955,0.91,0.95,110191,0
2015-01-30,0.97,1,0.929,0.94,118128,0
2015-02-02,0.97,1.05,0.94,1.01,214889,0
2015-02-03,1.02,1.05,1.01,1.05,202249,0
2015-02-04,1.07,1.07,1.02,1.04,123285,0
2015-02-05,1.04,1.08,0.96,1,171110,0
2015-02-06,1.01,1.021,0.9705,0.995,93712,0
2015-02-09,0.99,1.01,0.95,1.01,118712,0
2015-02-10,1.01,1.04,0.91,0.98,147293,0
2015-02-11,0.98,0.98,0.9,0.94,137818,0
2015-02-12,0.93,1,0.925,0.97,129892,0
2015-02-13,1,1.01,0.95,1,186039,0
2015-02-17,1,1.01,0.9645,1.01,26070,0
2015-02-18,1.01,1.04,0.98,1.01,107897,0
2015-02-19,1,1.03,0.985,0.985,78112,0
2015-02-20,0.97,1.072,0.96,0.99,276772,0
2015-02-23,1,1.09,0.99,1.05,348664,0
2015-02-24,1.09,1.1,1.03,1.07,135349,0
2015-02-25,1.07,1.0826,1.05,1.07,89790,0
2015-02-26,1.09,1.09,1.06,1.07,44168,0
2015-02-27,1.07,1.14,1.03,1.05,477255,0
2015-03-02,1.03,1.08,1.02,1.03,260700,0
2015-03-03,1.15,1.32,1.06,1.25,1705500,0
2015-03-04,1.25,1.4,1.16,1.28,948100,0
2015-03-05,1.26,1.38,1.24,1.34,663700,0
2015-03-06,1.26,1.75,1.26,1.64,4092200,0
2015-03-09,1.61,1.71,1.55,1.7,1898300,0
2015-03-10,1.76,1.85,1.57,1.64,1766600,0
2015-03-11,1.72,1.78,1.65,1.66,1092900,0
2015-03-12,1.69,1.78,1.63,1.63,1088800,0
2015-03-13,1.68,1.69,1.61,1.66,432500,0
2015-03-16,1.65,1.69,1.56,1.58,548100,0
2015-03-17,1.59,1.65,1.57,1.63,621200,0
2015-03-18,1.65,1.74,1.59,1.7,798400,0
2015-03-19,1.72,1.79,1.64,1.69,556500,0
2015-03-20,1.67,1.78,1.67,1.68,399400,0
2015-03-23,1.7,1.83,1.69,1.7,1298300,0
2015-03-24,1.68,1.75,1.65,1.67,679800,0
2015-03-25,1.68,1.72,1.57,1.61,733500,0
2015-03-26,1.64,1.8,1.6,1.75,856500,0
2015-03-27,1.73,1.95,1.73,1.88,2024000,0
2015-03-30,2,2.05,1.9,2,2652800,0
2015-03-31,1.98,1.9999,1.84,1.91,899510,0
2015-04-01,1.92,1.95,1.85,1.86,319300,0
2015-04-02,1.85,1.88,1.8,1.83,506700,0
2015-04-06,1.81,1.88,1.81,1.82,618700,0
2015-04-07,1.82,1.88,1.82,1.82,405616,0
2015-04-08,1.84,1.93,1.83,1.92,1011400,0
2015-04-09,1.93,1.96,1.82,1.9,490768,0
2015-04-10,1.9,1.98,1.9,1.98,1055200,0
2015-04-13,1.93,1.99,1.93,1.98,532700,0
2015-04-14,1.97,1.98,1.88,1.93,276500,0
2015-04-15,1.95,1.97,1.89,1.97,341051,0
2015-04-16,1.95,1.95,1.9,1.93,326439,0
2015-04-17,1.92,1.92,1.89,1.92,237700,0
2015-04-20,1.95,1.95,1.89,1.93,319574,0
2015-04-21,1.92,2.11,1.92,2.09,4155599,0
2015-04-22,2.12,2.3,2.12,2.19,1247982,0
2015-04-23,2.22,2.61,2.15,2.57,1944700,0
2015-04-24,2.6,2.65,2.09,2.11,2122050,0
2015-04-27,2.09,2.27,2.01,2.07,853100,0
2015-04-28,2.06,2.14,1.95,2.01,699917,0
2015-04-29,2,2.05,1.95,2.01,245000,0
2015-04-30,2.02,2.02,1.93,1.97,398200,0
2015-05-01,2.02,2.24,2,2.2,952600,0
2015-05-04,2.2,2.42,2.2,2.33,750300,0
2015-05-05,2.34,2.38,2.23,2.29,273200,0
2015-05-06,2.3,2.43,2.24,2.27,342871,0
2015-05-07,2.25,2.27,2.18,2.22,343624,0
2015-05-08,2.25,2.31,2.08,2.18,501100,0
2015-05-11,2.19,2.29,2.1,2.25,321800,0
2015-05-12,2.3,2.52,2.287,2.35,1759056,0
2015-05-13,2.35,2.37,2.29,2.32,295624,0
2015-05-14,2.33,2.38,2.28,2.34,274500,0
2015-05-15,2.3,2.37,2.28,2.35,692205,0
2015-05-18,2.59,2.59,2.22,2.26,1259243,0
2015-05-19,2.31,2.4,2.2601,2.31,645434,0
2015-05-20,2.35,2.4,2.25,2.39,359400,0
2015-05-21,2.38,2.39,2.28,2.34,207500,0
2015-05-22,2.31,2.44,2.3,2.44,323400,0
2015-05-26,2.42,2.68,2.39,2.53,1639127,0
2015-05-27,2.56,2.68,2.47,2.51,1211600,0
2015-05-28,2.56,2.69,2.5,2.61,759818,0
2015-05-29,2.65,2.72,2.5,2.6,1493100,0
2015-06-01,2.64,2.7,2.565,2.6,522914,0
2015-06-02,2.6,2.79,2.55,2.79,767137,0
2015-06-03,2.71,2.93,2.63,2.91,1180100,0
2015-06-04,2.95,3.22,2.8,3.19,1614200,0
2015-06-05,3.2,3.25,3.01,3.23,1857000,0
2015-06-08,3.25,3.42,3.13,3.15,1922100,0
2015-06-09,3.15,3.22,3.01,3.05,742658,0
2015-06-10,3,3.07,2.92,3.03,609425,0
2015-06-11,3.02,3.09,2.8328,2.9,791701,0
2015-06-12,2.88,2.9,2.69,2.77,1232500,0
2015-06-15,2.73,2.86,2.71,2.8,626600,0
2015-06-16,2.78,2.83,2.52,2.6,990700,0
2015-06-17,2.57,2.62,2.39,2.39,887100,0
2015-06-18,2.32,2.38,2.12,2.35,2538900,0
2015-06-19,2.35,2.48,2.3,2.41,862400,0
2015-06-22,2.41,2.41,2.32,2.35,502600,0
2015-06-23,2.4,2.63,2.37,2.49,1334134,0
2015-06-24,2.46,2.59,2.46,2.49,1630300,0
2015-06-25,2.5,2.52,2.41,2.47,701200,0
2015-06-26,2.47,2.56,2.45,2.5,13058600,0
2015-06-29,2.41,2.46,2.26,2.26,1031600,0
2015-06-30,2.27,2.4,2.27,2.39,567773,0
2015-07-01,2.39,2.49,2.32,2.34,542400,0
2015-07-02,2.37,2.37,2.26,2.26,369000,0
2015-07-06,2.26,2.4,2.26,2.4,684800,0
2015-07-07,2.39,2.39,2.27,2.37,403900,0
2015-07-08,2.36,2.36,2.26,2.26,462000,0
2015-07-09,2.29,2.36,2.28,2.33,641700,0
2015-07-10,2.32,2.56,2.32,2.48,756700,0
2015-07-13,2.5,2.53,2.44,2.52,508200,0
2015-07-14,2.5,2.55,2.495,2.52,395756,0
2015-07-15,2.53,2.74,2.53,2.58,689939,0
2015-07-16,2.6,2.78,2.6,2.77,682200,0
2015-07-17,2.77,2.87,2.56,2.61,1309000,0
2015-07-20,2.64,2.64,2.43,2.5,947300,0
2015-07-21,2.5,2.58,2.46,2.5,779500,0
2015-07-22,2.52,2.68,2.47,2.58,537500,0
2015-07-23,2.6,2.62,2.53,2.56,520800,0
2015-07-24,2.52,2.63,2.49,2.59,641600,0
2015-07-27,2.56,2.57,2.45,2.49,635300,0
2015-07-28,2.5,2.52,2.36,2.49,685900,0
2015-07-29,2.49,2.49,2.19,2.3,871300,0
2015-07-30,2.24,2.39,2.24,2.39,411400,0
2015-07-31,2.37,2.39,2.32,2.35,344300,0
2015-08-03,2.3,2.43,2.29,2.41,311481,0
2015-08-04,2.35,2.43,2.35,2.36,180100,0
2015-08-05,2.42,2.42,2.3,2.3,232200,0
2015-08-06,2.33,2.38,2.205,2.24,411412,0
2015-08-07,2.2,2.27,2.08,2.08,593800,0
2015-08-10,2.11,2.19,2.1,2.13,499000,0
2015-08-11,2.08,2.18,1.88,2.08,1993158,0
2015-08-12,2.08,2.18,2.04,2.18,428100,0
2015-08-13,2.21,2.21,2.08,2.08,163400,0
2015-08-14,2.11,2.17,2.09,2.16,233900,0
2015-08-17,2.14,2.26,2.13,2.26,356400,0
2015-08-18,2.25,2.31,2.1,2.11,407800,0
2015-08-19,2.1,2.11,2.05,2.05,217300,0
2015-08-20,2.01,2.05,1.99,2.01,416600,0
2015-08-21,1.91,2.13,1.91,1.99,392100,0
2015-08-24,1.9,2.08,1.855,1.91,547302,0
2015-08-25,1.99,1.99,1.91,1.91,347600,0
2015-08-26,1.94,1.99,1.86,1.96,1022100,0
2015-08-27,1.96,2.06,1.96,2.02,225800,0
2015-08-28,2.01,2.1,1.96,2.1,244800,0
2015-08-31,2.07,2.14,2.04,2.06,244000,0
2015-09-01,2.01,2.14,2.01,2.06,250500,0
2015-09-02,2.09,2.09,2.05,2.07,363000,0
2015-09-03,2.08,2.13,2.01,2.02,227400,0
2015-09-04,2.02,2.11,2.01,2.06,349200,0
2015-09-08,2.1,2.23,2.07,2.18,269500,0
2015-09-09,2.22,2.24,2.06,2.07,219200,0
2015-09-10,2.08,2.3,2.07,2.26,374142,0
2015-09-11,2.23,2.43,2.21,2.39,591800,0
2015-09-14,2.39,2.52,2.28,2.5,590800,0
2015-09-15,2.52,2.71,2.44,2.48,634000,0
2015-09-16,2.49,2.53,2.36,2.46,218800,0
2015-09-17,2.49,2.61,2.4007,2.58,287124,0
2015-09-18,2.54,2.61,2.47,2.47,446700,0
2015-09-21,2.52,2.59,2.34,2.41,359900,0
2015-09-22,2.39,2.45,2.28,2.41,345800,0
2015-09-23,2.42,2.5,2.39,2.48,250446,0
2015-09-24,2.43,2.455,2.23,2.28,449717,0
2015-09-25,2.33,2.33,2.11,2.13,254700,0
2015-09-28,2.12,2.15,1.83,1.84,746952,0
2015-09-29,1.86,1.98,1.74,1.86,3112300,0
2015-09-30,1.9,2.01,1.83,1.95,694000,0
2015-10-01,1.95,2.01,1.84,2.01,414500,0
2015-10-02,2,2.07,1.9,2.07,237900,0
2015-10-05,2.07,2.15,1.97,2.05,463299,0
2015-10-06,2.04,2.06,1.89,1.99,292200,0
2015-10-07,2,2.11,1.95,2.09,259952,0
2015-10-08,2.1,2.12,1.94,2.11,258700,0
2015-10-09,2.13,2.22,2.07,2.13,529000,0
2015-10-12,2.16,2.16,2.01,2.05,156347,0
2015-10-13,2.04,2.1,1.99,1.99,164400,0
2015-10-14,2.01,2.05,1.93,1.93,179800,0
2015-10-15,1.92,2.07,1.92,2.07,291800,0
2015-10-16,2.08,2.13,2.04,2.1,173300,0
2015-10-19,2.08,2.21,2.03,2.11,187659,0
2015-10-20,2.12,2.15,1.98,2.02,163300,0
2015-10-21,2.04,2.04,1.88,1.91,239200,0
2015-10-22,1.88,1.95,1.79,1.84,354700,0
2015-10-23,1.87,1.96,1.84,1.93,148600,0
2015-10-26,1.95,1.99,1.87,1.94,113100,0
2015-10-27,1.92,1.97,1.87,1.88,139500,0
2015-10-28,1.87,2.09,1.85,2.08,329500,0
2015-10-29,2.07,2.14,1.93,1.93,288800,0
2015-10-30,1.94,2.05,1.89,2.04,180800,0
2015-11-02,2.01,2.18,1.96,2.02,374854,0
2015-11-03,1.99,2.09,1.89,2.08,361900,0
2015-11-04,2.08,2.2,2.04,2.2,315395,0
2015-11-05,2.2,2.25,2.08,2.15,207400,0
2015-11-06,2.11,2.25,2.09,2.25,172600,0
2015-11-09,2.27,2.28,2.2,2.27,153782,0
2015-11-10,2.27,2.29,2.19,2.29,159700,0
2015-11-11,2.3,2.3,2.08,2.24,89500,0
2015-11-12,2.22,2.25,2.16,2.16,91300,0
2015-11-13,2.13,2.2,2,2.09,216600,0
2015-11-16,2.09,2.1,2.01,2.05,129800,0
2015-11-17,2.05,2.13,2.02,2.1,159200,0
2015-11-18,2.1,2.22,2.06,2.21,226800,0
2015-11-19,2.3,2.43,2.13,2.24,456800,0
2015-11-20,2.26,2.31,2.19,2.25,155000,0
2015-11-23,2.23,2.3,2.23,2.28,189500,0
2015-11-24,2.25,2.3,2.24,2.29,145900,0
2015-11-25,2.28,2.33,2.26,2.32,181300,0
2015-11-27,2.31,2.38,2.31,2.37,135600,0
2015-11-30,2.39,2.39,2.33,2.36,354200,0
2015-12-01,2.37,2.43,2.34,2.43,259701,0
2015-12-02,2.44,2.55,2.43,2.52,345472,0
2015-12-03,2.53,2.7,2.42,2.51,391748,0
2015-12-04,2.5,2.56,2.5,2.54,254900,0
2015-12-07,2.55,2.55,2.32,2.32,287000,0
2015-12-08,2.31,2.4,2.29,2.33,286225,0
2015-12-09,2.31,2.35,2.14,2.15,278100,0
2015-12-10,2.17,2.21,2.06,2.07,253800,0
2015-12-11,2,2.14,1.99,2.03,247000,0
2015-12-14,2.05,2.185,2.05,2.12,461650,0
2015-12-15,2.16,2.2,2.13,2.19,309400,0
2015-12-16,2.2,2.29,2.16,2.28,326600,0
2015-12-17,2.25,2.34,2.23,2.27,290400,0
2015-12-18,2.25,2.37,2.18,2.27,3632600,0
2015-12-21,2.28,2.33,2.09,2.27,186200,0
2015-12-22,2.27,2.27,2.13,2.23,134774,0
2015-12-23,2.24,2.24,2.19,2.23,94000,0
2015-12-24,2.22,2.24,2.18,2.22,69662,0
2015-12-28,2.2,2.24,2.1004,2.23,144427,0
2015-12-29,2.24,2.27,2.15,2.26,269241,0
2015-12-30,2.27,2.34,2.1201,2.22,144700,0
2015-12-31,2.22,2.29,2.19,2.2,243158,0
2016-01-04,2.13,2.29,2,2.04,443764,0
2016-01-05,2.04,2.13,2.01,2.03,303349,0
2016-01-06,2,2.03,1.88,1.91,306688,0
2016-01-07,1.88,1.96,1.75,1.76,313803,0
2016-01-08,1.8,1.82,1.6,1.6,651276,0
2016-01-11,1.6,1.6399,1.332,1.47,1311596,0
2016-01-12,1.55,1.57,1.34,1.37,397546,0
2016-01-13,1.36,1.56,1.22,1.27,440526,0
2016-01-14,1.27,1.47,1.09,1.185,811377,0
2016-01-15,1.15,1.21,1.12,1.15,490455,0
2016-01-19,1.2,1.26,1.08,1.17,486400,0
2016-01-20,1.15,1.22,1.06,1.21,499223,0
2016-01-21,1.23,1.27,1.16,1.18,293845,0
2016-01-22,1.2,1.32,1.16,1.3,355952,0
2016-01-25,1.3,1.31,1.2,1.21,303429,0
2016-01-26,1.24,1.24,1.12,1.2,228932,0
2016-01-27,1.19,1.26,1.16,1.16,297816,0
2016-01-28,1.17,1.2539,1.15,1.16,183375,0
2016-01-29,1.16,1.25,1.16,1.2,365786,0
2016-02-01,1.18,1.21,1.17,1.19,245654,0
2016-02-02,1.18,1.21,1.15,1.15,228205,0
2016-02-03,1.15,1.21,1.08,1.11,285420,0
2016-02-04,1.11,1.17,1.08,1.1,577974,0
2016-02-05,1.09,1.12,1.03,1.03,350666,0
2016-02-08,1.02,1.06,1.02,1.03,312138,0
2016-02-09,1.02,1.0699,0.99,1.01,251135,0
2016-02-10,1.01,1.06,0.9993,1.02,91973,0
2016-02-11,1,1.04,1,1.01,165806,0
2016-02-12,1.07,1.07,1.02,1.05,304923,0
2016-02-16,1.07,1.1,1.05,1.06,239579,0
2016-02-17,1.07,1.13,1.05,1.13,235463,0
2016-02-18,1.18,1.2,1.13,1.17,241824,0
2016-02-19,1.18,1.2399,1.15,1.16,189427,0
2016-02-22,1.17,1.21,1.12,1.15,186361,0
2016-02-23,1.15,1.15,1.1,1.1,160285,0
2016-02-24,1.1,1.13,1.1,1.13,100374,0
2016-02-25,1.13,1.13,1.1,1.13,123211,0
2016-02-26,1.13,1.15,1.12,1.15,143211,0
2016-02-29,1.15,1.18,1.13,1.13,157586,0
2016-03-01,1.12,1.2,1.113,1.2,289423,0
2016-03-02,1.19,1.32,1.15,1.27,316875,0
2016-03-03,1.27,1.32,1.24,1.3,172256,0
2016-03-04,1.24,1.4099,1.206,1.33,535658,0
2016-03-07,1.31,1.425,1.2624,1.41,280744,0
2016-03-08,1.42,1.42,1.31,1.31,208306,0
2016-03-09,1.32,1.406,1.26,1.3,88880,0
2016-03-10,1.33,1.38,1.24,1.27,276073,0
2016-03-11,1.28,1.33,1.28,1.33,121895,0
2016-03-14,1.31,1.43,1.31,1.41,316912,0
2016-03-15,1.39,1.42,1.26,1.26,213665,0
2016-03-16,1.26,1.38,1.26,1.37,400666,0
2016-03-17,1.39,1.44,1.37,1.39,270021,0
2016-03-18,1.42,1.42,1.31,1.34,780517,0
2016-03-21,1.39,1.43,1.32,1.34,264599,0
2016-03-22,1.31,1.39,1.31,1.39,115787,0
2016-03-23,1.4,1.549,1.28,1.28,357200,0
2016-03-24,1.28,1.34,1.25,1.31,180428,0
2016-03-28,1.32,1.37,1.28,1.31,141488,0
2016-03-29,1.33,1.44,1.3,1.35,475843,0
2016-03-30,1.37,1.4,1.3288,1.35,111870,0
2016-03-31,1.34,1.37,1.33,1.35,234748,0
2016-04-01,1.34,1.39,1.32,1.36,247333,0
2016-04-04,1.36,1.39,1.32,1.33,249478,0
2016-04-05,1.35,1.35,1.29,1.29,177723,0
2016-04-06,1.3,1.34,1.28,1.34,247764,0
2016-04-07,1.34,1.37,1.3,1.33,212751,0
2016-04-08,1.31,1.31,1.15,1.26,685085,0
2016-04-11,1.26,1.28,1.16,1.24,381978,0
2016-04-12,1.23,1.27,1.2,1.26,196541,0
2016-04-13,1.29,1.32,1.25,1.31,1417118,0
2016-04-14,1.35,1.42,1.34,1.41,909720,0
2016-04-15,1.4,1.43,1.29,1.4,596616,0
2016-04-18,1.41,1.41,1.3401,1.4,316466,0
2016-04-19,1.41,1.41,1.36,1.37,227369,0
2016-04-20,1.38,1.38,1.32,1.34,215779,0
2016-04-21,1.35,1.3599,1.32,1.33,219919,0
2016-04-22,1.35,1.4,1.34,1.38,285175,0
2016-04-25,1.43,1.47,1.4,1.42,510641,0
2016-04-26,1.3,1.39,1.285,1.34,2966161,0
2016-04-27,1.35,1.52,1.33,1.47,1471785,0
2016-04-28,1.5,1.505,1.4,1.4,784584,0
2016-04-29,1.43,1.46,1.32,1.34,747637,0
2016-05-02,1.35,1.4,1.3101,1.36,455116,0
2016-05-03,1.34,1.46,1.33,1.46,613110,0
2016-05-04,1.43,1.52,1.39,1.41,1061750,0
2016-05-05,1.4,1.4,1.3,1.3,544521,0
2016-05-06,1.3,1.3,1.15,1.19,763402,0
2016-05-09,1.2,1.24,1.17,1.23,540256,0
2016-05-10,1.28,1.28,1.18,1.27,842042,0
2016-05-11,1.27,1.27,1.19,1.2,337095,0
2016-05-12,1.2,1.23,1.17,1.18,483244,0
2016-05-13,1.19,1.21,1.1601,1.2,234556,0
2016-05-16,1.21,1.21,1.18,1.19,328560,0
2016-05-17,1.2,1.22,1.15,1.17,320067,0
2016-05-18,1.18,1.21,1.14,1.15,587744,0
2016-05-19,1.17,1.18,1.14,1.14,316139,0
2016-05-20,1.16,1.17,1.14,1.16,377829,0
2016-05-23,1.16,1.19,1.15,1.16,292984,0
2016-05-24,1.18,1.24,1.1501,1.2,796788,0
2016-05-25,1.22,1.24,1.1901,1.23,1212506,0
2016-05-26,1.21,1.2665,1.17,1.2,1202589,0
2016-05-27,1.21,1.21,1.17,1.19,340024,0
2016-05-31,1.21,1.23,1.17,1.17,1777593,0
2016-06-01,1.18,1.29,1.16,1.29,533539,0
2016-06-02,1.29,1.38,1.28,1.35,691809,0
2016-06-03,1.36,1.4,1.31,1.39,879503,0
2016-06-06,1.4,1.41,1.34,1.39,668338,0
2016-06-07,1.4,1.42,1.37,1.38,350479,0
2016-06-08,1.38,1.4,1.34,1.39,321056,0
2016-06-09,1.4,1.41,1.31,1.32,472578,0
2016-06-10,1.32,1.365,1.26,1.29,353518,0
2016-06-13,1.28,1.33,1.26,1.28,306524,0
2016-06-14,1.27,1.305,1.24,1.27,225334,0
2016-06-15,1.29,1.3,1.26,1.29,193103,0
2016-06-16,1.28,1.315,1.21,1.25,317951,0
2016-06-17,1.25,1.25,1.2,1.2,618191,0
2016-06-20,1.23,1.2601,1.22,1.25,280709,0
2016-06-21,1.23,1.26,1.18,1.19,293976,0
2016-06-22,1.2,1.24,1.17,1.19,358525,0
2016-06-23,1.22,1.24,1.17,1.24,444370,0
2016-06-24,1.15,1.34,1.14,1.27,1419046,0
2016-06-27,1.23,1.23,1.14,1.17,614330,0
2016-06-28,1.18,1.22,1.15,1.22,336433,0
2016-06-29,1.25,1.25,1.18,1.24,247626,0
2016-06-30,1.26,1.26,1.19,1.22,240189,0
2016-07-01,1.28,1.2801,1.22,1.25,545841,0
2016-07-05,1.22,1.27,1.185,1.19,285009,0
2016-07-06,1.2,1.23,1.18,1.19,247536,0
2016-07-07,1.2,1.24,1.19,1.2,276209,0
2016-07-08,1.21,1.27,1.2,1.27,341259,0
2016-07-11,1.26,1.2897,1.22,1.27,268011,0
2016-07-12,1.26,1.38,1.25,1.37,852347,0
2016-07-13,1.39,1.44,1.34,1.38,1178844,0
2016-07-14,1.41,1.48,1.36,1.42,1436875,0
2016-07-15,1.45,1.45,1.42,1.44,514998,0
2016-07-18,1.46,1.46,1.4,1.44,367265,0
2016-07-19,1.45,1.45,1.39,1.43,276826,0
2016-07-20,1.45,1.56,1.41,1.535,1084915,0
2016-07-21,1.57,1.7,1.54,1.65,1676530,0
2016-07-22,1.66,1.82,1.55,1.77,1330784,0
2016-07-25,1.79,1.7963,1.7,1.78,628801,0
2016-07-26,1.8,1.8,1.71,1.76,500574,0
2016-07-27,1.72,1.86,1.72,1.83,549140,0
2016-07-28,1.81,1.9,1.77,1.86,748360,0
2016-07-29,1.88,1.95,1.82,1.94,846781,0
2016-08-01,1.96,2,1.82,1.9,930657,0
2016-08-02,1.82,1.85,1.58,1.83,1344353,0
2016-08-03,1.8,1.89,1.773,1.88,639797,0
2016-08-04,1.89,1.91,1.84,1.88,520844,0
2016-08-05,1.89,1.8992,1.78,1.88,584730,0
2016-08-08,1.86,1.86,1.785,1.81,496487,0
2016-08-09,1.81,1.82,1.73,1.82,602943,0
2016-08-10,1.82,1.84,1.77,1.8,373853,0
2016-08-11,1.8,1.81,1.75,1.81,337695,0
2016-08-12,1.8,1.86,1.77,1.81,368247,0
2016-08-15,1.84,1.9,1.78,1.88,798445,0
2016-08-16,1.88,1.94,1.81,1.91,1482163,0
2016-08-17,1.95,1.95,1.85,1.92,604374,0
2016-08-18,1.93,1.93,1.87,1.88,315263,0
2016-08-19,1.88,1.9,1.8,1.89,631406,0
2016-08-22,1.86,1.92,1.82,1.86,519563,0
2016-08-23,1.88,1.88,1.83,1.85,415248,0
2016-08-24,1.85,1.85,1.72,1.76,769129,0
2016-08-25,1.75,1.775,1.69,1.72,593300,0
2016-08-26,1.74,1.7699,1.71,1.73,336477,0
2016-08-29,1.75,1.78,1.705,1.75,609976,0
2016-08-30,1.74,1.7899,1.71,1.71,343761,0
2016-08-31,1.7,1.73,1.65,1.66,401026,0
2016-09-01,1.66,1.67,1.5901,1.61,449032,0
2016-09-02,1.62,1.66,1.5901,1.66,381571,0
2016-09-06,1.68,1.68,1.64,1.65,393963,0
2016-09-07,1.66,1.72,1.65,1.71,560885,0
2016-09-08,1.71,1.71,1.63,1.67,504686,0
2016-09-09,1.67,1.68,1.58,1.58,515705,0
2016-09-12,1.57,1.625,1.53,1.6,802518,0
2016-09-13,1.6,1.64,1.5,1.58,375712,0
2016-09-14,1.59,1.65,1.49,1.55,1036710,0
2016-09-15,1.55,1.6,1.5,1.59,1093922,0
2016-09-16,1.62,1.68,1.58,1.64,1234905,0
2016-09-19,1.66,1.69,1.65,1.68,578175,0
2016-09-20,1.74,1.76,1.68,1.75,1141934,0
2016-09-21,1.78,1.79,1.7,1.73,851933,0
2016-09-22,1.75,1.76,1.68,1.74,865175,0
2016-09-23,1.76,1.76,1.56,1.7,1376154,0
2016-09-26,1.2,1.2201,1.08,1.16,11280164,0
2016-09-27,1.22,1.41,1.22,1.39,5618134,0
2016-09-28,1.38,1.42,1.255,1.4,3726030,0
2016-09-29,1.4,1.42,1.31,1.34,688032,0
2016-09-30,1.34,1.41,1.3,1.39,830544,0
2016-10-03,1.4,1.43,1.33,1.36,599763,0
2016-10-04,1.36,1.4,1.32,1.35,334108,0
2016-10-05,1.35,1.39,1.3,1.36,261421,0
2016-10-06,1.35,1.3877,1.28,1.3,349755,0
2016-10-07,1.31,1.35,1.3,1.3,357345,0
2016-10-10,1.3,1.37,1.2988,1.33,432375,0
2016-10-11,1.32,1.35,1.22,1.25,535427,0
2016-10-12,1.25,1.26,1.18,1.23,445778,0
2016-10-13,1.2,1.26,1.2,1.23,398440,0
2016-10-14,1.22,1.245,1.2,1.21,330372,0
2016-10-17,1.21,1.36,1.18,1.28,742121,0
2016-10-18,1.29,1.3,1.25,1.28,217410,0
2016-10-19,1.28,1.28,1.17,1.21,493035,0
2016-10-20,1.19,1.2413,1.17,1.23,385723,0
2016-10-21,1.2,1.25,1.1999,1.22,330807,0
2016-10-24,1.23,1.26,1.18,1.19,413792,0
2016-10-25,1.18,1.2,1.13,1.14,489928,0
2016-10-26,1.14,1.18,1.1301,1.15,247955,0
2016-10-27,1.16,1.23,1.15,1.19,288731,0
2016-10-28,1.2,1.2,1.14,1.14,268044,0
2016-10-31,1.14,1.16,1.11,1.12,380146,0
2016-11-01,1.27,1.34,1.1817,1.22,897757,0
2016-11-02,1.24,1.24,1.16,1.18,372475,0
2016-11-03,1.19,1.19,1.12,1.12,482588,0
2016-11-04,1.13,1.2,1.11,1.13,495867,0
2016-11-07,1.14,1.19,1.12,1.15,365756,0
2016-11-08,1.14,1.17,1.12,1.15,151463,0
2016-11-09,1.16,1.25,1.16,1.25,776278,0
2016-11-10,1.28,1.29,1.23,1.28,772021,0
2016-11-11,1.28,1.36,1.2246,1.35,893464,0
2016-11-14,1.38,1.4,1.32,1.36,399999,0
2016-11-15,1.36,1.4475,1.3,1.4,1671708,0
2016-11-16,1.4,1.44,1.34,1.43,1654984,0
2016-11-17,1.42,1.45,1.38,1.4,443722,0
2016-11-18,1.41,1.41,1.34,1.39,288895,0
2016-11-21,1.41,1.4375,1.37,1.42,412053,0
2016-11-22,1.42,1.42,1.285,1.4,358616,0
2016-11-23,1.39,1.45,1.3347,1.43,404551,0
2016-11-25,1.42,1.45,1.37,1.38,154053,0
2016-11-28,1.39,1.43,1.33,1.36,315700,0
2016-11-29,1.37,1.37,1.29,1.31,304946,0
2016-11-30,1.33,1.36,1.29,1.31,362920,0
2016-12-01,1.3,1.35,1.25,1.27,284231,0
2016-12-02,1.28,1.31,1.25,1.25,243737,0
2016-12-05,1.25,1.31,1.25,1.29,175801,0
2016-12-06,1.31,1.33,1.26,1.32,279410,0
2016-12-07,1.3,1.3384,1.27,1.29,190398,0
2016-12-08,1.27,1.4,1.25,1.38,1121416,0
2016-12-09,1.4,1.4,1.32,1.33,435727,0
2016-12-12,1.32,1.36,1.26,1.3,585314,0
2016-12-13,1.32,1.33,1.19,1.25,709058,0
2016-12-14,1.26,1.26,1.18,1.2,480443,0
2016-12-15,1.23,1.25,1.16,1.18,679481,0
2016-12-16,1.2,1.31,1.19,1.23,3170077,0
2016-12-19,1.22,1.28,1.21,1.26,734201,0
2016-12-20,1.29,1.32,1.26,1.32,505148,0
2016-12-21,1.32,1.35,1.26,1.31,591438,0
2016-12-22,1.3,1.31,1.22,1.24,561103,0
2016-12-23,1.25,1.29,1.245,1.28,369795,0
2016-12-27,1.27,1.32,1.27,1.3,376475,0
2016-12-28,1.3,1.32,1.28,1.3,321769,0
2016-12-29,1.31,1.34,1.29,1.33,493553,0
2016-12-30,1.31,1.35,1.28,1.34,438061,0
2017-01-03,1.36,1.36,1.3025,1.34,218042,0
2017-01-04,1.35,1.37,1.34,1.37,362296,0
2017-01-05,1.36,1.36,1.33,1.34,185347,0
2017-01-06,1.36,1.36,1.295,1.31,216732,0
2017-01-09,1.33,1.33,1.27,1.31,360223,0
2017-01-10,1.31,1.32,1.25,1.3,152975,0
2017-01-11,1.29,1.3,1.26,1.28,129317,0
2017-01-12,1.27,1.28,1.23,1.26,199661,0
2017-01-13,1.26,1.28,1.26,1.26,147989,0
2017-01-17,1.26,1.26,1.22,1.23,576226,0
2017-01-18,1.22,1.255,1.16,1.2,450324,0
2017-01-19,1.2,1.27,1.18,1.23,651057,0
2017-01-20,1.22,1.2393,1.18,1.18,326425,0
2017-01-23,1.18,1.21,1.17,1.17,110545,0
2017-01-24,1.17,1.23,1.14,1.21,401956,0
2017-01-25,1.23,1.23,1.19,1.22,249885,0
2017-01-26,1.21,1.22,1.19,1.2,119113,0
2017-01-27,1.19,1.22,1.17,1.18,219352,0
2017-01-30,1.15,1.18,1.03,1.07,1313677,0
2017-01-31,1.07,1.0793,1.01,1.06,526200,0
2017-02-01,1.1,1.1,1.02,1.03,490443,0
2017-02-02,1.02,1.04,1.01,1.02,474258,0
2017-02-03,1.04,1.0416,1,1.03,363743,0
2017-02-06,1.03,1.05,1.03,1.04,312734,0
2017-02-07,1.05,1.07,1.03,1.03,235216,0
2017-02-08,1.03,1.04,0.9835,1.01,462863,0
2017-02-09,1.02,1.03,0.99,1.01,374962,0
2017-02-10,1,1.03,1,1.03,161082,0
2017-02-13,1.02,1.04,1.02,1.04,124071,0
2017-02-14,1.03,1.05,1,1.02,181211,0
2017-02-15,1.01,1.01,0.99,1,179481,0
2017-02-16,0.99,1.01,0.97,0.9877,233617,0
2017-02-17,1.07,1.07,0.98,1.01,271756,0
2017-02-21,1.03,1.03,0.9702,0.99,208547,0
2017-02-22,0.99,1,0.96,0.9933,199252,0
2017-02-23,0.99,1,0.97,0.9724,99642,0
2017-02-24,0.97,0.9841,0.97,0.98,151627,0
2017-02-27,0.98,1.03,0.9755,1.02,268518,0
2017-02-28,1.04,1.06,0.9923,1.03,460580,0
2017-03-01,1.04,1.06,1.01,1.03,276250,0
2017-03-02,1.03,1.05,1.02,1.02,175465,0
2017-03-03,1.02,1.02,0.9751,0.9841,218624,0
2017-03-06,0.99,1,0.92,0.9531,205817,0
2017-03-07,0.93,0.9787,0.93,0.9625,166062,0
2017-03-08,0.9699,0.9918,0.92,0.9687,541149,0
2017-03-09,0.9597,0.98,0.946,0.967,320848,0
2017-03-10,0.9647,0.9808,0.945,0.9581,402307,0
2017-03-13,0.96,1.03,0.9505,1.01,281317,0
2017-03-14,1.01,1.02,1,1,187052,0
2017-03-15,1.03,1.03,0.93,0.98,723968,0
2017-03-16,0.99,1,0.93,0.97,427721,0
2017-03-17,0.9216,0.96,0.9216,0.95,459293,0
2017-03-20,0.95,0.9672,0.92,0.9217,330566,0
2017-03-21,0.95,1.06,0.91,0.9102,942667,0
2017-03-22,0.93,0.9565,0.9112,0.9201,262564,0
2017-03-23,0.9468,0.98,0.9301,0.9544,177208,0
2017-03-24,0.96,0.9888,0.94,0.9402,224388,0
2017-03-27,0.931,0.9655,0.9205,0.947,97919,0
2017-03-28,0.94,0.9597,0.9305,0.9543,122581,0
2017-03-29,0.9444,0.99,0.94,0.9717,240707,0
2017-03-30,0.9898,1.03,0.9531,1.01,336589,0
2017-03-31,0.97,1.06,0.97,1.05,466340,0
2017-04-03,1.04,1.06,1.01,1.02,235425,0
2017-04-04,1.02,1.029,0.961,0.9845,173477,0
2017-04-05,0.9824,1.0099,0.95,0.9501,200837,0
2017-04-06,0.9437,0.9799,0.93,0.9415,251154,0
2017-04-07,0.96,1.01,0.9406,0.9507,243884,0
2017-04-10,0.951,1,0.9507,0.9754,231399,0
2017-04-11,0.9777,0.9849,0.935,0.9439,329416,0
2017-04-12,0.9361,0.9561,0.9201,0.9251,184232,0
2017-04-13,0.91,0.94,0.89,0.8952,256915,0
2017-04-17,0.894,0.9,0.85,0.87,336174,0
2017-04-18,0.88,0.94,0.8501,0.8876,372386,0
2017-04-19,0.8826,0.94,0.88,0.8801,298600,0
2017-04-20,0.88,0.9181,0.88,0.8952,266512,0
2017-04-21,0.8988,0.928,0.88,0.8857,230275,0
2017-04-24,0.94,0.9437,0.88,0.8916,537070,0
2017-04-25,0.902,0.902,0.8179,0.8428,732038,0
2017-04-26,0.8428,0.8797,0.8328,0.8649,307484,0
2017-04-27,0.881,0.9125,0.8722,0.8767,639944,0
2017-04-28,0.878,0.8804,0.8482,0.8774,269067,0
2017-05-01,0.91,0.91,0.8311,0.8656,519306,0
2017-05-02,0.86,0.86,0.82,0.8261,240960,0
2017-05-03,0.822,0.83,0.7447,0.7898,1088257,0
2017-05-04,0.8,0.8215,0.761,0.7811,861543,0
2017-05-05,0.78,0.82,0.763,0.8,1589343,0
2017-05-08,1.12,1.17,0.956,0.971,10789486,0
2017-05-09,0.99,1.06,0.935,1.01,3658801,0
2017-05-10,1,1.05,0.98,1,966902,0
2017-05-11,1.02,1.18,0.9529,1.09,7145437,0
2017-05-12,1.12,1.29,1.08,1.21,3766448,0
2017-05-15,1.23,1.32,1.21,1.28,2400929,0
2017-05-16,1.3,1.3048,1.16,1.24,951022,0
2017-05-17,1.23,1.23,1.13,1.16,1425368,0
2017-05-18,1.15,1.2505,1.14,1.21,807325,0
2017-05-19,1.2,1.24,1.18,1.23,647114,0
2017-05-22,1.22,1.24,1.19,1.24,439365,0
2017-05-23,1.19,1.24,1.18,1.22,258273,0
2017-05-24,1.21,1.26,1.2,1.25,349071,0
2017-05-25,1.26,1.2693,1.21,1.26,359014,0
2017-05-26,1.25,1.34,1.25,1.28,1157611,0
2017-05-30,1.27,1.3,1.25,1.25,494435,0
2017-05-31,1.25,1.28,1.22,1.23,435703,0
2017-06-01,1.24,1.53,1.24,1.33,1307168,0
2017-06-02,1.32,1.3599,1.29,1.32,374669,0
2017-06-05,1.27,1.35,1.23,1.23,321342,0
2017-06-06,1.21,1.25,1.2,1.21,461607,0
2017-06-07,1.22,1.23,1.2,1.22,184431,0
2017-06-08,1.2,1.24,1.16,1.21,688040,0
2017-06-09,1.2,1.23,1.19,1.23,796103,0
2017-06-12,1.22,1.27,1.22,1.25,395136,0
2017-06-13,1.25,1.32,1.25,1.3,724465,0
2017-06-14,1.3,1.33,1.28,1.29,360679,0
2017-06-15,1.3,1.32,1.27,1.3,365017,0
2017-06-16,1.27,1.33,1.27,1.31,709238,0
2017-06-19,1.32,1.41,1.3,1.4,1813487,0
2017-06-20,1.41,1.48,1.41,1.44,1209997,0
2017-06-21,1.47,1.47,1.31,1.45,845952,0
2017-06-22,1.45,1.49,1.408,1.48,900981,0
2017-06-23,1.48,1.53,1.42,1.53,2188271,0
2017-06-26,1.54,1.59,1.49,1.5,680342,0
2017-06-27,1.52,1.56,1.5,1.54,668482,0
2017-06-28,1.56,1.58,1.51,1.56,507694,0
2017-06-29,1.56,1.58,1.53,1.56,539968,0
2017-06-30,1.55,1.56,1.49,1.56,618748,0
2017-07-03,1.56,1.59,1.5538,1.58,350734,0
2017-07-05,1.57,1.59,1.54,1.56,183768,0
2017-07-06,1.57,1.585,1.51,1.54,405021,0
2017-07-07,1.54,1.63,1.535,1.59,982174,0
2017-07-10,1.58,1.62,1.56,1.59,491333,0
2017-07-11,1.6,1.65,1.5782,1.59,702979,0
2017-07-12,1.69,1.72,1.65,1.68,1886804,0
2017-07-13,1.72,1.73,1.69,1.72,738576,0
2017-07-14,1.75,1.75,1.69,1.7,1012045,0
2017-07-17,1.72,1.77,1.69,1.73,660878,0
2017-07-18,1.72,1.89,1.72,1.84,1443487,0
2017-07-19,1.82,1.89,1.8,1.865,613142,0
2017-07-20,1.86,1.888,1.82,1.85,518089,0
2017-07-21,1.89,1.89,1.83,1.86,493120,0
2017-07-24,1.87,1.8764,1.82,1.84,682249,0
2017-07-25,1.85,1.9,1.83,1.84,791048,0
2017-07-26,1.84,1.9,1.82,1.87,696476,0
2017-07-27,1.87,1.87,1.7901,1.81,663442,0
2017-07-28,1.82,1.82,1.69,1.76,590856,0
2017-07-31,1.76,1.76,1.69,1.73,594014,0
2017-08-01,1.73,1.78,1.7,1.76,525355,0
2017-08-02,1.75,1.76,1.7,1.725,240943,0
2017-08-03,1.7,1.73,1.68,1.71,174095,0
2017-08-04,1.71,1.73,1.69,1.69,189456,0
2017-08-07,1.7,1.73,1.67,1.68,292923,0
2017-08-08,1.68,1.7799,1.68,1.75,1189322,0
2017-08-09,1.76,1.76,1.5,1.61,1016565,0
2017-08-10,1.62,1.65,1.51,1.58,640305,0
2017-08-11,1.63,1.74,1.595,1.65,775041,0
2017-08-14,1.68,1.69,1.6,1.65,361063,0
2017-08-15,1.65,1.66,1.6,1.64,356937,0
2017-08-16,1.64,1.71,1.63,1.68,909290,0
2017-08-17,1.66,1.73,1.63,1.64,313432,0
2017-08-18,1.6,1.68,1.6,1.63,322375,0
2017-08-21,1.64,1.65,1.56,1.61,368536,0
2017-08-22,1.63,1.63,1.59,1.6,200545,0
2017-08-23,1.6,1.62,1.57,1.59,368898,0
2017-08-24,1.61,1.62,1.59,1.6,240891,0
2017-08-25,1.6,1.63,1.59,1.61,185356,0
2017-08-28,1.61,1.62,1.58,1.6,308604,0
2017-08-29,1.6,1.62,1.57,1.6,235446,0
2017-08-30,1.6,1.6,1.54,1.55,308973,0
2017-08-31,1.57,1.6,1.56,1.59,193562,0
2017-09-01,1.6,1.6,1.58,1.6,215765,0
2017-09-05,1.6,1.65,1.59,1.6,375090,0
2017-09-06,1.6,1.66,1.58,1.63,426390,0
2017-09-07,1.62,1.66,1.6,1.6,208492,0
2017-09-08,1.61,1.65,1.6,1.61,350279,0
2017-09-11,1.63,1.66,1.6,1.64,416298,0
2017-09-12,1.65,1.67,1.6,1.61,208607,0
2017-09-13,1.61,1.65,1.61,1.62,303580,0
2017-09-14,1.61,1.65,1.59,1.6,416935,0
2017-09-15,1.61,1.62,1.59,1.61,681395,0
2017-09-18,1.59,1.72,1.59,1.65,433813,0
2017-09-19,1.67,1.67,1.6001,1.63,278295,0
2017-09-20,1.61,1.65,1.6,1.65,269349,0
2017-09-21,1.65,1.72,1.61,1.69,274922,0
2017-09-22,1.69,1.77,1.66,1.73,315626,0
2017-09-25,1.72,1.76,1.68,1.68,239361,0
2017-09-26,1.69,1.75,1.65,1.745,163306,0
2017-09-27,1.76,1.85,1.7316,1.82,650709,0
2017-09-28,1.81,1.82,1.73,1.75,262287,0
2017-09-29,1.75,1.8,1.74,1.77,354561,0
2017-10-02,1.85,1.87,1.79,1.87,615610,0
2017-10-03,1.87,2.17,1.86,2.1,1515478,0
2017-10-04,2.09,2.12,1.97,1.99,921032,0
2017-10-05,2.05,2.09,1.91,2.08,942124,0
2017-10-06,2.1,2.17,2.03,2.04,452300,0
2017-10-09,2.05,2.0886,2,2.02,205177,0
2017-10-10,2.05,2.15,1.98,2.03,379083,0
2017-10-11,2.07,2.07,1.96,1.98,274815,0
2017-10-12,1.97,1.97,1.89,1.91,322019,0
2017-10-13,1.93,1.94,1.73,1.82,431365,0
2017-10-16,1.87,2.01,1.83,1.99,488330,0
2017-10-17,1.98,2.01,1.8,1.81,443756,0
2017-10-18,1.85,1.95,1.79,1.94,693883,0
2017-10-19,1.92,1.985,1.851,1.97,318165,0
2017-10-20,0.839,0.8998,0.75,0.7776,8667978,0
2017-10-23,0.8,0.9374,0.8,0.8772,3238421,0
2017-10-24,0.883,0.92,0.82,0.8215,2042953,0
2017-10-25,0.82,0.8209,0.79,0.8036,1286645,0
2017-10-26,0.81,0.8194,0.76,0.7797,1049301,0
2017-10-27,0.77,0.7897,0.7601,0.7758,504713,0
2017-10-30,0.7801,0.8299,0.775,0.7844,919018,0
2017-10-31,0.788,0.81,0.76,0.7973,800061,0
2017-11-01,0.8017,0.8099,0.7762,0.79,395463,0
2017-11-02,0.83,1.12,0.80061,0.87,6201486,0
2017-11-03,0.8318,0.98,0.8219,0.9531,2062299,0
2017-11-06,0.9531,0.9667,0.9,0.9004,684101,0
2017-11-07,0.92,1.04,0.9,0.99,1995095,0
2017-11-08,0.9883,0.99,0.91,0.9221,655090,0
2017-11-09,0.9347,0.95,0.8861,0.9143,512761,0
2017-11-10,0.915,0.99,0.9006,0.9603,597711,0
