Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.58,2.64,2.4,2.44,855604,0
2005-02-28,2.4,2.4,2.16,2.24,1533396,0
2005-03-01,2.25,2.35,2.17,2.3,817748,0
2005-03-02,2.32,2.47,2.32,2.41,844013,0
2005-03-03,2.4,2.49,2.35,2.39,467176,0
2005-03-04,2.22,2.25,2.11,2.15,2303028,0
2005-03-07,2.21,2.21,2.11,2.15,1249033,0
2005-03-08,2.18,2.19,2.11,2.18,759142,0
2005-03-09,2.15,2.27,2.01,2.08,1162324,0
2005-03-10,2.05,2.08,1.95,1.98,1005888,0
2005-03-11,2,2.08,1.97,2,753659,0
2005-03-14,2.14,2.14,2,2.01,597368,0
2005-03-15,2.05,2.08,2.01,2.02,443502,0
2005-03-16,2.05,2.06,1.97,1.99,374286,0
2005-03-17,1.98,2,1.9,1.93,526580,0
2005-03-18,1.91,1.99,1.88,1.88,372703,0
2005-03-21,1.97,1.97,1.9,1.95,386005,0
2005-03-22,1.96,2,1.9,1.91,401477,0
2005-03-23,1.9,1.99,1.86,1.88,518687,0
2005-03-24,1.86,1.92,1.79,1.84,669701,0
2005-03-28,1.8,1.82,1.76,1.78,515326,0
2005-03-29,1.76,1.81,1.61,1.61,563665,0
2005-03-30,1.62,1.73,1.61,1.67,768636,0
2005-03-31,1.73,1.8,1.65,1.67,772744,0
2005-04-01,1.78,1.8,1.7,1.7,284093,0
2005-04-04,1.75,1.78,1.71,1.75,427246,0
2005-04-05,1.77,1.8,1.7,1.75,416482,0
2005-04-06,1.77,1.8,1.73,1.75,403731,0
2005-04-07,1.75,1.76,1.7,1.73,236373,0
2005-04-08,1.77,1.78,1.7,1.72,224907,0
2005-04-11,1.72,1.74,1.63,1.64,460062,0
2005-04-12,1.64,1.64,1.52,1.63,648602,0
2005-04-13,1.63,1.67,1.6,1.63,521772,0
2005-04-14,1.61,1.77,1.54,1.68,880722,0
2005-04-15,1.73,1.73,1.54,1.6,537996,0
2005-04-18,1.57,1.6,1.49,1.52,785909,0
2005-04-19,1.54,1.58,1.51,1.54,453704,0
2005-04-20,1.53,1.6,1.47,1.54,489885,0
2005-04-21,1.55,1.6,1.5,1.58,459572,0
2005-04-22,1.57,1.59,1.5,1.53,383390,0
2005-04-25,1.52,1.52,1.29,1.32,1818288,0
2005-04-26,1.27,1.37,1.26,1.27,901702,0
2005-04-27,1.28,1.32,1.26,1.29,367241,0
2005-04-28,1.26,1.31,1.03,1.04,2584528,0
2005-04-29,1.17,1.26,1.11,1.2,2344812,0
2005-05-02,1.27,1.49,1.25,1.49,2753112,0
2005-05-03,1.5,1.79,1.48,1.65,4199250,0
2005-05-04,1.82,1.82,1.61,1.64,1575252,0
2005-05-05,1.64,1.73,1.48,1.55,1344958,0
2005-05-06,1.55,1.6,1.49,1.59,766965,0
2005-05-09,1.61,1.65,1.52,1.59,594611,0
2005-05-10,1.59,1.6,1.48,1.51,699262,0
2005-05-11,1.51,1.54,1.35,1.44,1021172,0
2005-05-12,1.41,1.46,1.38,1.41,415483,0
2005-05-13,1.41,1.44,1.35,1.39,542155,0
2005-05-16,1.42,1.7,1.4,1.7,1692641,0
2005-05-17,1.7,1.99,1.67,1.97,3677204,0
2005-05-18,2.01,2.09,1.76,1.9,2423394,0
2005-05-19,1.91,1.91,1.76,1.8,843987,0
2005-05-20,1.8,2.09,1.76,2.05,1834695,0
2005-05-23,2.15,2.47,2.04,2.38,3859869,0
2005-05-24,2.38,2.49,2.13,2.24,1867818,0
2005-05-25,2.01,2.03,1.82,1.88,2502162,0
2005-05-26,1.95,1.96,1.86,1.9,911905,0
2005-05-27,1.85,1.92,1.79,1.84,1000953,0
2005-05-31,1.8,2,1.8,1.93,619188,0
2005-06-01,1.97,2.2,1.95,2.08,1454113,0
2005-06-02,2.1,2.15,1.98,2.04,784417,0
2005-06-03,2.02,2.21,1.89,2.12,1109612,0
2005-06-06,2.22,2.24,2.02,2.07,626685,0
2005-06-07,2.19,2.25,2.12,2.15,1092277,0
2005-06-08,2.18,2.2,2.06,2.15,569567,0
2005-06-09,2.1,2.24,2.08,2.1,389943,0
2005-06-10,2.14,2.28,2.1,2.28,780414,0
2005-06-13,2.3,2.3,2.15,2.19,738800,0
2005-06-14,2.21,2.21,2.11,2.14,332258,0
2005-06-15,2.17,2.22,2.09,2.13,468864,0
2005-06-16,2.07,2.16,2.06,2.09,490143,0
2005-06-17,2.06,2.11,1.95,2.1,1445527,0
2005-06-20,2,2.05,1.97,2.01,470990,0
2005-06-21,2,2.04,1.95,1.96,588658,0
2005-06-22,1.95,2.02,1.9,1.91,574587,0
2005-06-23,1.9,1.98,1.86,1.87,416589,0
2005-06-24,1.86,1.9,1.8,1.82,562559,0
2005-06-27,1.83,1.87,1.75,1.84,467785,0
2005-06-28,1.86,1.87,1.76,1.78,648430,0
2005-06-29,1.85,1.85,1.76,1.76,559729,0
2005-06-30,1.75,1.79,1.65,1.67,1064939,0
2005-07-01,1.64,1.72,1.6,1.64,598949,0
2005-07-05,1.6,1.64,1.51,1.52,932374,0
2005-07-06,1.57,1.58,1.51,1.51,425720,0
2005-07-07,1.5,1.57,1.45,1.56,426385,0
2005-07-08,1.58,1.88,1.55,1.87,1722988,0
2005-07-11,1.87,2.09,1.85,2.04,2163646,0
2005-07-12,2,2.02,1.83,1.88,1422516,0
2005-07-13,1.91,1.95,1.85,1.89,631260,0
2005-07-14,1.9,1.97,1.89,1.9,471941,0
2005-07-15,1.93,1.93,1.88,1.89,267118,0
2005-07-18,1.9,1.91,1.86,1.88,247034,0
2005-07-19,1.9,1.93,1.86,1.89,452073,0
2005-07-20,1.91,1.94,1.85,1.91,457313,0
2005-07-21,1.9,2.03,1.9,2.02,678256,0
2005-07-22,2.03,2.14,1.92,2.03,1349648,0
2005-07-25,2.08,2.1,2,2.01,382924,0
2005-07-26,2.05,2.05,1.92,1.94,500475,0
2005-07-27,2,2.04,1.93,1.98,485035,0
2005-07-28,2,2,1.9,1.96,410390,0
2005-07-29,1.95,2.01,1.93,1.93,233858,0
2005-08-01,1.92,1.99,1.89,1.97,465597,0
2005-08-02,1.97,2.02,1.95,1.97,237405,0
2005-08-03,1.95,1.99,1.95,1.98,165588,0
2005-08-04,1.95,1.99,1.89,1.89,258195,0
2005-08-05,1.85,1.88,1.79,1.84,587194,0
2005-08-08,1.82,1.87,1.76,1.76,385084,0
2005-08-09,1.81,1.85,1.77,1.83,276488,0
2005-08-10,1.84,1.86,1.76,1.76,269652,0
2005-08-11,1.77,1.82,1.77,1.78,173475,0
2005-08-12,1.78,1.84,1.77,1.84,219548,0
2005-08-15,1.86,1.86,1.78,1.79,171724,0
2005-08-16,1.8,1.85,1.79,1.8,262474,0
2005-08-17,1.81,1.83,1.73,1.75,299966,0
2005-08-18,1.73,1.8,1.69,1.74,261454,0
2005-08-19,1.75,1.78,1.74,1.76,85656,0
2005-08-22,1.69,1.83,1.67,1.79,246059,0
2005-08-23,1.77,1.8,1.75,1.78,123144,0
2005-08-24,1.79,1.8,1.73,1.8,301543,0
2005-08-25,1.8,2.02,1.75,2.02,1525456,0
2005-08-26,2.04,2.04,1.88,1.97,727086,0
2005-08-29,1.96,2.12,1.87,1.98,1297909,0
2005-08-30,1.98,2.04,1.96,1.98,474690,0
2005-08-31,1.97,2.03,1.87,1.9,542360,0
2005-09-01,1.89,1.9,1.8,1.85,433848,0
2005-09-02,1.88,1.95,1.84,1.86,211725,0
2005-09-06,1.92,2,1.91,1.93,400653,0
2005-09-07,1.99,2,1.93,1.97,186022,0
2005-09-08,2.04,2.12,1.99,2.07,753867,0
2005-09-09,2.12,2.2,2.09,2.1,1316305,0
2005-09-12,2.15,2.5,2.11,2.26,3789369,0
2005-09-13,2.28,2.33,2.1,2.19,1463712,0
2005-09-14,2.21,2.31,2.15,2.23,558236,0
2005-09-15,2.26,2.27,2.14,2.14,331091,0
2005-09-16,2.11,2.18,2,2,790761,0
2005-09-19,2,2.1,2,2.02,344812,0
2005-09-20,2.02,2.19,2.02,2.1,546605,0
2005-09-21,2.12,2.25,2.11,2.16,927928,0
2005-09-22,2.18,2.18,2.03,2.08,609904,0
2005-09-23,2.11,2.13,2,2.01,488261,0
2005-09-26,2.01,2.2,2.01,2.08,507632,0
2005-09-27,2.08,2.13,2,2.01,681953,0
2005-09-28,2.06,2.1,1.85,1.9,1115168,0
2005-09-29,1.95,1.98,1.91,1.98,353638,0
2005-09-30,2,2.03,1.95,2.03,492206,0
2005-10-03,2.06,2.27,2.04,2.16,1998420,0
2005-10-04,2.14,2.22,2.07,2.09,528624,0
2005-10-05,2.04,2.15,2.01,2.01,529549,0
2005-10-06,2.04,2.05,1.95,1.98,388521,0
2005-10-07,2.03,2.03,1.94,1.95,303185,0
2005-10-10,1.99,2.02,1.94,1.94,172881,0
2005-10-11,1.94,2,1.85,1.86,489519,0
2005-10-12,1.87,1.87,1.76,1.81,513184,0
2005-10-13,1.78,1.9,1.78,1.86,255782,0
2005-10-14,1.96,1.96,1.8,1.89,249919,0
2005-10-17,1.91,1.92,1.81,1.81,337979,0
2005-10-18,1.86,1.86,1.64,1.67,1439729,0
2005-10-19,1.68,1.8,1.65,1.78,439827,0
2005-10-20,1.77,1.8,1.72,1.74,237265,0
2005-10-21,1.73,1.79,1.68,1.69,248464,0
2005-10-24,1.74,1.74,1.67,1.72,392748,0
2005-10-25,1.71,1.74,1.66,1.69,303133,0
2005-10-26,1.66,1.85,1.66,1.7,1044167,0
2005-10-27,1.76,1.79,1.51,1.53,771094,0
2005-10-28,1.56,1.7,1.56,1.6,441121,0
2005-10-31,1.61,1.68,1.56,1.64,407102,0
2005-11-01,1.65,1.66,1.6,1.65,289529,0
2005-11-02,1.64,1.69,1.6,1.61,303788,0
2005-11-03,1.62,1.75,1.62,1.72,434529,0
2005-11-04,1.71,1.79,1.68,1.71,217582,0
2005-11-07,1.7,1.78,1.7,1.78,322543,0
2005-11-08,1.75,1.84,1.71,1.78,385690,0
2005-11-09,1.83,1.84,1.7,1.71,302318,0
2005-11-10,1.71,1.73,1.65,1.67,292037,0
2005-11-11,1.68,1.75,1.68,1.72,127937,0
2005-11-14,1.72,1.75,1.69,1.71,227962,0
2005-11-15,1.7,1.72,1.66,1.67,318835,0
2005-11-16,1.65,1.69,1.65,1.67,214074,0
2005-11-17,1.65,1.7,1.62,1.65,358848,0
2005-11-18,1.68,1.69,1.65,1.65,224566,0
2005-11-21,1.65,1.67,1.63,1.65,269489,0
2005-11-22,1.65,1.67,1.62,1.63,323710,0
2005-11-23,1.64,1.64,1.62,1.62,313176,0
2005-11-25,1.62,1.65,1.62,1.62,163731,0
2005-11-28,1.63,1.65,1.6,1.6,435160,0
2005-11-29,1.65,1.69,1.59,1.61,562004,0
2005-11-30,1.6,1.63,1.58,1.6,166833,0
2005-12-01,1.59,1.61,1.56,1.56,615557,0
2005-12-02,1.57,1.6,1.55,1.6,484047,0
2005-12-05,1.52,1.57,1.32,1.44,2317239,0
2005-12-06,1.44,1.47,1.35,1.36,992741,0
2005-12-07,1.37,1.38,1.3,1.3,720928,0
2005-12-08,1.36,1.36,1.21,1.22,1085452,0
2005-12-09,1.22,1.98,1.21,1.74,9962358,0
2005-12-12,3.19,3.39,2.5,2.54,37317752,0
2005-12-13,2.46,2.46,2.11,2.12,8324628,0
2005-12-14,2.19,2.67,2.17,2.52,12724585,0
2005-12-15,2.28,2.38,2.18,2.22,7043511,0
2005-12-16,2.25,2.34,2.16,2.34,2133250,0
2005-12-19,2.29,2.32,2.11,2.15,2615054,0
2005-12-20,2.05,2.27,1.97,2.1,5310964,0
2005-12-21,2.08,2.18,1.98,1.99,3416074,0
2005-12-22,1.96,1.99,1.83,1.89,4937643,0
2005-12-23,1.91,1.98,1.88,1.92,2446898,0
2005-12-27,1.91,1.93,1.77,1.81,2817509,0
2005-12-28,1.83,1.84,1.74,1.75,2087793,0
2005-12-29,1.78,1.99,1.75,1.99,6954901,0
2005-12-30,1.94,1.99,1.85,1.85,2559559,0
2006-01-03,1.84,1.92,1.81,1.85,1643891,0
2006-01-04,1.99,2.13,1.96,1.98,6017577,0
2006-01-05,2.03,2.05,1.91,2.01,2838448,0
2006-01-06,2.07,2.1,2.01,2.04,2338842,0
2006-01-09,2.04,2.08,2,2.03,1353688,0
2006-01-10,2.01,2.05,1.93,1.97,986643,0
2006-01-11,1.95,2.08,1.95,2.08,1697658,0
2006-01-12,2.05,2.16,1.99,2.04,3482591,0
2006-01-13,2.02,2.12,2.02,2.04,1529764,0
2006-01-17,2.02,2.03,1.97,2.01,1439838,0
2006-01-18,1.99,2,1.91,1.98,1192546,0
2006-01-19,1.97,2,1.95,1.97,1048856,0
2006-01-20,1.95,1.97,1.87,1.89,1129492,0
2006-01-23,1.89,1.94,1.85,1.88,901642,0
2006-01-24,1.88,2.09,1.88,2.05,2073408,0
2006-01-25,1.94,1.97,1.85,1.88,2549833,0
2006-01-26,1.92,1.94,1.85,1.92,947242,0
2006-01-27,1.94,1.94,1.85,1.89,958250,0
2006-01-30,1.9,2.07,1.85,2.01,1220767,0
2006-01-31,2,2.01,1.91,1.99,1038785,0
2006-02-01,1.93,2,1.9,1.93,976045,0
2006-02-02,1.93,1.98,1.91,1.93,740638,0
2006-02-03,1.92,1.93,1.87,1.9,708289,0
2006-02-06,1.89,1.91,1.85,1.87,715568,0
2006-02-07,1.87,1.91,1.8,1.83,879803,0
2006-02-08,1.83,1.91,1.78,1.87,1214327,0
2006-02-09,1.9,1.95,1.85,1.89,1000856,0
2006-02-10,1.84,1.87,1.82,1.85,626868,0
2006-02-13,1.83,1.85,1.82,1.84,405939,0
2006-02-14,1.83,1.92,1.83,1.88,726618,0
2006-02-15,1.91,1.93,1.84,1.85,578681,0
2006-02-16,1.89,1.89,1.82,1.83,451952,0
2006-02-17,1.86,1.86,1.8,1.81,494020,0
2006-02-21,1.8,1.82,1.74,1.76,674107,0
2006-02-22,1.76,1.77,1.67,1.71,1209864,0
2006-02-23,1.7,1.74,1.66,1.68,656797,0
2006-02-24,1.72,1.74,1.67,1.71,500583,0
2006-02-27,1.7,1.74,1.68,1.7,480497,0
2006-02-28,1.73,1.74,1.66,1.68,479467,0
2006-03-01,1.68,1.72,1.68,1.7,391190,0
2006-03-02,1.7,1.73,1.67,1.7,205199,0
2006-03-03,1.68,1.84,1.67,1.79,1546828,0
2006-03-06,1.82,1.83,1.7,1.71,758844,0
2006-03-07,1.72,1.75,1.67,1.67,459827,0
2006-03-08,1.68,1.71,1.66,1.67,198286,0
2006-03-09,1.65,1.69,1.55,1.56,879434,0
2006-03-10,1.65,1.72,1.56,1.65,741107,0
2006-03-13,1.67,1.69,1.58,1.59,523735,0
2006-03-14,1.58,1.62,1.57,1.61,396447,0
2006-03-15,1.75,1.76,1.62,1.65,1046709,0
2006-03-16,1.83,1.92,1.7,1.74,5112546,0
2006-03-17,1.76,1.79,1.68,1.71,745651,0
2006-03-20,1.7,1.76,1.66,1.69,836971,0
2006-03-21,1.72,1.73,1.6,1.65,914901,0
2006-03-22,1.64,1.76,1.64,1.75,969872,0
2006-03-23,1.73,1.74,1.69,1.72,371844,0
2006-03-24,1.73,1.83,1.73,1.77,1059435,0
2006-03-27,1.77,1.85,1.75,1.85,1253555,0
2006-03-28,1.85,1.85,1.77,1.77,935855,0
2006-03-29,1.79,1.82,1.76,1.79,271979,0
2006-03-30,1.79,1.8,1.75,1.78,429134,0
2006-03-31,1.76,1.8,1.75,1.75,279574,0
2006-04-03,1.75,1.77,1.66,1.72,569119,0
2006-04-04,1.71,1.75,1.71,1.73,348524,0
2006-04-05,1.72,1.73,1.69,1.7,220112,0
2006-04-06,1.7,1.72,1.68,1.7,444238,0
2006-04-07,1.68,1.71,1.66,1.68,467645,0
2006-04-10,1.67,1.67,1.62,1.62,639823,0
2006-04-11,1.62,1.65,1.6,1.62,405003,0
2006-04-12,1.67,1.67,1.58,1.59,558674,0
2006-04-13,1.6,1.64,1.6,1.6,249705,0
2006-04-17,1.62,1.64,1.58,1.59,330928,0
2006-04-18,1.58,1.6,1.56,1.56,386837,0
2006-04-19,1.56,1.64,1.56,1.59,385169,0
2006-04-20,1.57,1.65,1.57,1.6,412761,0
2006-04-21,1.6,1.65,1.59,1.6,348892,0
2006-04-24,1.58,1.59,1.57,1.58,431977,0
2006-04-25,1.58,1.62,1.57,1.58,298312,0
2006-04-26,1.63,1.76,1.6,1.68,2126745,0
2006-04-27,1.78,1.78,1.68,1.68,1036036,0
2006-04-28,1.72,1.72,1.62,1.64,520439,0
2006-05-01,1.62,1.68,1.6,1.6,612728,0
2006-05-02,1.62,1.66,1.58,1.63,569706,0
2006-05-03,1.63,1.66,1.61,1.65,268105,0
2006-05-04,1.63,1.66,1.62,1.65,297732,0
2006-05-05,1.65,1.66,1.62,1.64,250286,0
2006-05-08,1.65,1.66,1.6,1.62,1258955,0
2006-05-09,1.61,1.65,1.61,1.63,452499,0
2006-05-10,1.61,1.65,1.6,1.6,463194,0
2006-05-11,1.6,1.63,1.58,1.61,611247,0
2006-05-12,1.6,1.6,1.55,1.55,536229,0
2006-05-15,1.54,1.57,1.5,1.54,560714,0
2006-05-16,1.6,1.6,1.49,1.54,347379,0
2006-05-17,1.55,1.56,1.41,1.45,939550,0
2006-05-18,1.41,1.46,1.41,1.41,432656,0
2006-05-19,1.45,1.62,1.42,1.61,1567028,0
2006-05-22,1.6,1.6,1.47,1.49,700541,0
2006-05-23,1.48,1.54,1.42,1.48,581470,0
2006-05-24,1.51,1.55,1.36,1.44,1361300,0
2006-05-25,1.51,1.52,1.31,1.34,1456837,0
2006-05-26,1.38,1.4,1.35,1.39,472174,0
2006-05-30,1.36,1.38,1.3,1.31,542928,0
2006-05-31,1.33,1.33,1.26,1.28,332499,0
2006-06-01,1.29,1.37,1.29,1.35,423794,0
2006-06-02,1.36,1.4,1.36,1.37,187625,0
2006-06-05,1.37,1.38,1.3,1.3,338070,0
2006-06-06,1.3,1.32,1.24,1.25,484777,0
2006-06-07,1.3,1.3,1.22,1.22,587594,0
2006-06-08,1.24,1.24,0.96,1.1,2313120,0
2006-06-09,1.12,1.15,1.05,1.11,736393,0
2006-06-12,1.1,1.14,0.85,0.98,1211783,0
2006-06-13,0.95,1.05,0.95,0.95,1116637,0
2006-06-14,0.98,1.04,0.97,1.01,488691,0
2006-06-15,1.05,1.11,1.04,1.05,659358,0
2006-06-16,1.11,1.11,1.04,1.05,306323,0
2006-06-19,1.06,1.11,1.04,1.07,374620,0
2006-06-20,1.08,1.09,1.01,1.02,307771,0
2006-06-21,1.05,1.08,1.02,1.03,213047,0
2006-06-22,1.04,1.05,1,1.01,345008,0
2006-06-23,1,1.05,1,1.03,144244,0
2006-06-26,1.02,1.02,0.98,0.98,611968,0
2006-06-27,0.98,0.98,0.91,0.91,462738,0
2006-06-28,1.02,1.04,0.9,0.91,309694,0
2006-06-29,0.93,0.95,0.89,0.91,275451,0
2006-06-30,0.99,1,0.91,0.98,305404,0
2006-07-03,1.02,1.03,0.95,0.99,151003,0
2006-07-05,1,1.05,1,1.03,362297,0
2006-07-06,1.05,1.08,1.04,1.07,474952,0
2006-07-07,1.05,1.07,1,1.01,528722,0
2006-07-10,1.04,1.04,0.99,1,193746,0
2006-07-11,1.02,1.04,1,1.02,230427,0
2006-07-12,1.01,1.04,1,1,242895,0
2006-07-13,1.01,1.02,0.96,0.96,244174,0
2006-07-14,0.95,1.06,0.91,0.92,604751,0
2006-07-17,0.92,0.96,0.92,0.95,180955,0
2006-07-18,0.95,0.99,0.93,0.96,129361,0
2006-07-19,0.98,0.99,0.92,0.94,136649,0
2006-07-20,0.97,0.97,0.92,0.92,142903,0
2006-07-21,0.91,0.96,0.91,0.93,166801,0
2006-07-24,0.96,0.97,0.91,0.92,243343,0
2006-07-25,0.91,0.92,0.89,0.89,290982,0
2006-07-26,0.9,0.97,0.88,0.97,366281,0
2006-07-27,1,1.01,0.86,0.87,563733,0
2006-07-28,0.88,0.88,0.73,0.76,1072897,0
2006-07-31,0.78,0.78,0.7,0.71,757997,0
2006-08-01,0.73,0.76,0.69,0.7,792971,0
2006-08-02,0.7,0.73,0.65,0.68,531082,0
2006-08-03,0.68,0.75,0.67,0.74,797565,0
2006-08-04,0.76,0.79,0.74,0.78,293084,0
2006-08-07,0.83,0.85,0.78,0.8,276574,0
2006-08-08,0.81,0.82,0.75,0.75,516994,0
2006-08-09,0.81,0.81,0.75,0.76,278914,0
2006-08-10,0.77,0.77,0.7,0.7,492950,0
2006-08-11,0.7,0.72,0.67,0.7,554823,0
2006-08-14,0.7,0.73,0.69,0.69,262735,0
2006-08-15,0.7,0.74,0.7,0.74,293704,0
2006-08-16,0.76,0.79,0.73,0.78,496393,0
2006-08-17,0.8,0.95,0.78,0.87,754123,0
2006-08-18,0.89,0.94,0.83,0.92,521029,0
2006-08-21,0.92,0.96,0.88,0.94,298139,0
2006-08-22,0.95,0.95,0.85,0.89,404242,0
2006-08-23,0.9,0.93,0.88,0.88,188342,0
2006-08-24,0.93,0.93,0.85,0.86,195408,0
2006-08-25,0.89,0.95,0.86,0.95,506096,0
2006-08-28,0.9,1,0.9,0.96,317963,0
2006-08-29,0.97,0.97,0.92,0.95,192193,0
2006-08-30,0.89,1,0.89,0.95,187413,0
2006-08-31,1.01,1.01,0.96,0.99,601429,0
2006-09-01,0.99,1,0.96,0.98,304174,0
2006-09-05,1.02,1.02,0.95,0.95,153519,0
2006-09-06,0.96,0.98,0.93,0.95,344676,0
2006-09-07,0.95,0.97,0.89,0.91,238457,0
2006-09-08,0.98,0.98,0.86,0.89,201480,0
2006-09-11,0.88,0.94,0.88,0.91,192712,0
2006-09-12,1,1,0.89,0.91,193415,0
2006-09-13,0.91,0.93,0.9,0.93,114698,0
2006-09-14,0.91,0.98,0.9,0.97,348718,0
2006-09-15,0.91,0.99,0.91,0.98,355075,0
2006-09-18,0.96,1,0.95,0.96,241741,0
2006-09-19,0.99,1,0.96,0.99,247295,0
2006-09-20,1.04,1.24,1.03,1.19,2986815,0
2006-09-21,1.21,1.23,1.11,1.12,1262656,0
2006-09-22,1.14,1.2,1.09,1.19,558193,0
2006-09-25,1.19,1.2,1.13,1.13,493704,0
2006-09-26,1.13,1.16,1.1,1.13,463370,0
2006-09-27,1.14,1.17,1.08,1.08,511352,0
2006-09-28,1.06,1.07,1.01,1.05,600212,0
2006-09-29,1.11,1.13,1.02,1.06,311099,0
2006-10-02,1.08,1.12,1.03,1.08,240117,0
2006-10-03,1.11,1.11,1.05,1.1,295467,0
2006-10-04,1.1,1.16,1.1,1.14,360109,0
2006-10-05,1.16,1.16,1.14,1.15,387702,0
2006-10-06,1.14,1.17,1.13,1.17,352630,0
2006-10-09,1.17,1.2,1.15,1.18,404948,0
2006-10-10,1.19,1.33,1.19,1.29,2420328,0
2006-10-11,1.36,1.37,1.24,1.25,1718388,0
2006-10-12,1.29,1.29,1.21,1.29,690580,0
2006-10-13,1.29,1.33,1.26,1.3,604245,0
2006-10-16,1.29,1.33,1.26,1.27,472939,0
2006-10-17,1.28,1.28,1.22,1.25,436576,0
2006-10-18,1.18,1.27,1.18,1.2,450640,0
2006-10-19,1.2,1.25,1.2,1.24,187203,0
2006-10-20,1.24,1.3,1.22,1.24,691442,0
2006-10-23,1.25,1.32,1.24,1.3,532865,0
2006-10-24,1.32,1.32,1.26,1.27,469251,0
2006-10-25,1.3,1.3,1.24,1.24,605348,0
2006-10-26,1.36,1.47,1.32,1.4,2474594,0
2006-10-27,1.44,1.44,1.35,1.35,545325,0
2006-10-30,1.35,1.41,1.31,1.4,690362,0
2006-10-31,1.4,1.43,1.4,1.43,664580,0
2006-11-01,1.5,1.59,1.48,1.57,2647405,0
2006-11-02,1.6,1.6,1.45,1.55,985264,0
2006-11-03,1.59,1.59,1.46,1.52,766019,0
2006-11-06,1.52,1.57,1.49,1.52,653391,0
2006-11-07,1.54,1.58,1.52,1.53,568682,0
2006-11-08,1.51,1.56,1.51,1.52,322242,0
2006-11-09,1.53,1.56,1.52,1.56,527941,0
2006-11-10,1.57,1.75,1.56,1.75,2218046,0
2006-11-13,1.77,1.77,1.66,1.69,1544271,0
2006-11-14,1.69,1.81,1.67,1.81,1182448,0
2006-11-15,1.82,1.96,1.81,1.88,2053911,0
2006-11-16,1.95,1.95,1.82,1.86,1104249,0
2006-11-17,1.86,1.92,1.81,1.82,799774,0
2006-11-20,1.83,1.92,1.82,1.88,782961,0
2006-11-21,1.94,1.95,1.88,1.9,694215,0
2006-11-22,1.75,1.89,1.67,1.84,1274161,0
2006-11-24,1.8,1.86,1.8,1.81,199614,0
2006-11-27,1.8,1.84,1.7,1.7,1070156,0
2006-11-28,1.68,1.7,1.5,1.61,2069355,0
2006-11-29,1.65,1.85,1.62,1.74,1833712,0
2006-11-30,1.65,1.71,1.62,1.64,1392244,0
2006-12-01,1.7,1.7,1.57,1.66,733877,0
2006-12-04,1.66,1.69,1.57,1.61,558964,0
2006-12-05,1.63,1.63,1.54,1.56,835360,0
2006-12-06,1.55,1.56,1.5,1.51,669496,0
2006-12-07,1.55,1.58,1.53,1.56,554012,0
2006-12-08,1.58,1.59,1.55,1.58,457990,0
2006-12-11,1.57,1.58,1.52,1.52,385580,0
2006-12-12,1.53,1.54,1.41,1.41,1035506,0
2006-12-13,1.4,1.41,1.29,1.38,1840041,0
2006-12-14,1.36,1.46,1.36,1.42,795695,0
2006-12-15,1.4,1.44,1.31,1.31,980819,0
2006-12-18,1.3,1.33,1.19,1.2,1803902,0
2006-12-19,1.21,1.23,1.17,1.2,683121,0
2006-12-20,1.2,1.32,1.19,1.23,1207552,0
2006-12-21,1.31,1.31,1.2,1.2,591322,0
2006-12-22,1.21,1.23,1.17,1.18,521903,0
2006-12-26,1.19,1.22,1.17,1.2,542536,0
2006-12-27,1.23,1.26,1.2,1.24,862739,0
2006-12-28,1.25,1.28,1.21,1.21,623407,0
2006-12-29,1.21,1.24,1.16,1.17,990638,0
2007-01-03,1.17,1.22,1.15,1.16,976871,0
2007-01-04,1.16,1.27,1.12,1.25,885821,0
2007-01-05,1.26,1.26,1.21,1.25,344452,0
2007-01-08,1.36,1.67,1.33,1.5,6865683,0
2007-01-09,1.51,1.56,1.38,1.42,2243583,0
2007-01-10,1.4,1.45,1.31,1.37,1257784,0
2007-01-11,1.4,1.48,1.4,1.41,694056,0
2007-01-12,1.42,1.5,1.41,1.49,1128292,0
2007-01-16,1.51,1.56,1.43,1.47,896921,0
2007-01-17,1.5,1.5,1.42,1.47,444698,0
2007-01-18,1.46,1.47,1.39,1.39,465445,0
2007-01-19,1.41,1.43,1.37,1.38,323349,0
2007-01-22,1.37,1.42,1.34,1.41,445621,0
2007-01-23,1.44,1.46,1.3,1.42,621590,0
2007-01-24,1.43,1.72,1.42,1.55,3443352,0
2007-01-25,1.57,1.65,1.56,1.6,920389,0
2007-01-26,1.62,1.7,1.6,1.67,1003061,0
2007-01-29,1.65,1.66,1.6,1.6,856836,0
2007-01-30,1.62,1.84,1.62,1.77,2076449,0
2007-01-31,1.75,1.84,1.74,1.79,1877352,0
2007-02-01,1.7,1.72,1.35,1.5,5895296,0
2007-02-02,1.5,1.5,1.41,1.44,1148869,0
2007-02-05,1.45,1.45,1.35,1.42,846485,0
2007-02-06,1.44,1.44,1.4,1.42,741906,0
2007-02-07,1.41,1.47,1.41,1.42,791479,0
2007-02-08,1.43,1.52,1.42,1.5,961872,0
2007-02-09,1.51,1.56,1.47,1.5,889814,0
2007-02-12,1.54,1.54,1.42,1.47,639414,0
2007-02-13,1.47,1.5,1.45,1.49,459014,0
2007-02-14,1.49,1.5,1.44,1.46,422867,0
2007-02-15,1.48,1.48,1.39,1.42,730280,0
2007-02-16,1.4,1.47,1.39,1.45,1269376,0
2007-02-20,1.53,1.62,1.52,1.58,2502817,0
2007-02-21,1.58,1.65,1.55,1.55,1170630,0
2007-02-22,1.57,1.62,1.56,1.6,587081,0
2007-02-23,1.6,1.61,1.55,1.56,405556,0
2007-02-26,1.56,1.63,1.51,1.53,500578,0
2007-02-27,1.51,1.53,1.4,1.41,1060678,0
2007-02-28,1.45,1.45,1.38,1.42,1536659,0
2007-03-01,1.4,1.42,1.31,1.39,689023,0
2007-03-02,1.41,1.45,1.38,1.41,452750,0
2007-03-05,1.4,1.5,1.39,1.5,821093,0
2007-03-06,1.5,1.54,1.45,1.47,724955,0
2007-03-07,1.48,1.49,1.43,1.46,367591,0
2007-03-08,1.48,1.49,1.44,1.44,416434,0
2007-03-09,1.46,1.47,1.37,1.41,402640,0
2007-03-12,1.44,1.45,1.39,1.39,601735,0
2007-03-13,1.4,1.47,1.37,1.39,1085874,0
2007-03-14,1.43,1.43,1.39,1.4,366577,0
2007-03-15,1.39,1.43,1.39,1.39,301962,0
2007-03-16,1.39,1.41,1.39,1.41,221800,0
2007-03-19,1.44,1.44,1.41,1.41,236258,0
2007-03-20,1.41,1.43,1.39,1.43,880478,0
2007-03-21,1.4,1.48,1.4,1.46,799179,0
2007-03-22,1.43,1.47,1.39,1.4,717366,0
2007-03-23,1.4,1.54,1.4,1.5,1369128,0
2007-03-26,1.47,1.52,1.42,1.49,1038433,0
2007-03-27,1.47,1.53,1.44,1.49,636203,0
2007-03-28,1.5,1.5,1.45,1.5,364650,0
2007-03-29,1.54,1.56,1.47,1.49,802149,0
2007-03-30,1.48,1.5,1.45,1.46,264802,0
2007-04-02,1.46,1.5,1.43,1.45,386436,0
2007-04-03,1.45,1.52,1.44,1.49,1073243,0
2007-04-04,1.5,1.52,1.47,1.5,861917,0
2007-04-05,1.5,1.52,1.46,1.51,1400202,0
2007-04-09,1.51,1.56,1.51,1.53,1250289,0
2007-04-10,1.54,1.57,1.48,1.51,524111,0
2007-04-11,1.51,1.53,1.48,1.48,260896,0
2007-04-12,1.47,1.48,1.41,1.43,671431,0
2007-04-13,1.48,1.51,1.4,1.42,1049687,0
2007-04-16,1.45,1.47,1.41,1.41,358013,0
2007-04-17,1.43,1.44,1.39,1.44,573481,0
2007-04-18,1.44,1.45,1.39,1.39,969239,0
2007-04-19,1.4,1.42,1.39,1.41,754534,0
2007-04-20,1.43,1.45,1.36,1.36,1734531,0
2007-04-23,1.36,1.38,1.28,1.33,1376188,0
2007-04-24,1.33,1.36,1.28,1.29,1045390,0
2007-04-25,1.3,1.31,1.26,1.27,506442,0
2007-04-26,1.3,1.33,1.25,1.25,653220,0
2007-04-27,1.23,1.27,1.22,1.24,695883,0
2007-04-30,1.26,1.36,1.25,1.33,945114,0
2007-05-01,1.36,1.41,1.3,1.36,1073008,0
2007-05-02,1.4,1.41,1.36,1.38,845571,0
2007-05-03,1.4,1.41,1.36,1.41,751836,0
2007-05-04,1.44,1.51,1.41,1.48,2010867,0
2007-05-07,1.48,1.5,1.37,1.39,1972939,0
2007-05-08,1.36,1.4,1.28,1.35,1772708,0
2007-05-09,1.3,1.36,1.29,1.36,703110,0
2007-05-10,1.36,1.4,1.35,1.39,919820,0
2007-05-11,1.39,1.41,1.35,1.37,468521,0
2007-05-14,1.39,1.54,1.35,1.46,1934267,0
2007-05-15,1.44,1.47,1.42,1.43,507623,0
2007-05-16,1.45,1.47,1.42,1.43,408627,0
2007-05-17,1.47,1.47,1.37,1.37,683122,0
2007-05-18,1.38,1.42,1.37,1.42,488817,0
2007-05-21,1.44,1.44,1.4,1.43,437421,0
2007-05-22,1.4,1.43,1.37,1.37,476104,0
2007-05-23,1.37,1.42,1.37,1.4,426142,0
2007-05-24,1.39,1.42,1.38,1.39,331478,0
2007-05-25,1.38,1.41,1.36,1.36,839244,0
2007-05-29,1.41,1.41,1.38,1.4,377517,0
2007-05-30,1.4,1.44,1.39,1.43,712373,0
2007-05-31,1.43,1.44,1.4,1.44,542303,0
2007-06-01,1.44,1.46,1.42,1.44,520571,0
2007-06-04,1.45,1.52,1.45,1.51,961729,0
2007-06-05,1.51,1.52,1.48,1.49,372582,0
2007-06-06,1.5,1.5,1.47,1.48,374259,0
2007-06-07,1.5,1.5,1.41,1.43,527040,0
2007-06-08,1.43,1.43,1.39,1.42,660962,0
2007-06-11,1.49,1.49,1.41,1.43,456250,0
2007-06-12,1.44,1.47,1.42,1.42,317260,0
2007-06-13,1.42,1.45,1.39,1.4,536348,0
2007-06-14,1.39,1.42,1.38,1.4,345323,0
2007-06-15,1.41,1.44,1.39,1.39,274161,0
2007-06-18,1.44,1.44,1.4,1.42,217795,0
2007-06-19,1.4,1.42,1.37,1.39,326205,0
2007-06-20,1.38,1.4,1.38,1.38,176024,0
2007-06-21,1.37,1.4,1.37,1.39,205749,0
2007-06-22,1.4,1.4,1.35,1.35,473831,0
2007-06-25,1.39,1.39,1.35,1.35,187749,0
2007-06-26,1.35,1.4,1.33,1.37,238834,0
2007-06-27,1.37,1.39,1.36,1.37,166208,0
2007-06-28,1.36,1.4,1.36,1.38,177473,0
2007-06-29,1.38,1.4,1.37,1.39,168850,0
2007-07-02,1.38,1.4,1.37,1.37,202891,0
2007-07-03,1.36,1.4,1.36,1.38,125764,0
2007-07-05,1.38,1.4,1.37,1.37,226801,0
2007-07-06,1.36,1.38,1.35,1.36,268071,0
2007-07-09,1.35,1.38,1.35,1.36,231224,0
2007-07-10,1.37,1.38,1.34,1.34,273786,0
2007-07-11,1.34,1.36,1.34,1.34,246075,0
2007-07-12,1.33,1.37,1.31,1.32,407302,0
2007-07-13,1.32,1.36,1.32,1.34,329033,0
2007-07-16,1.32,1.38,1.32,1.35,326835,0
2007-07-17,1.35,1.39,1.32,1.33,339037,0
2007-07-18,1.37,1.37,1.32,1.33,289933,0
2007-07-19,1.38,1.43,1.35,1.41,656185,0
2007-07-20,1.42,1.43,1.38,1.4,361459,0
2007-07-23,1.4,1.41,1.38,1.38,156755,0
2007-07-24,1.38,1.41,1.34,1.34,282176,0
2007-07-25,1.38,1.38,1.3,1.31,378453,0
2007-07-26,1.33,1.34,1.3,1.31,305857,0
2007-07-27,1.3,1.34,1.3,1.31,166143,0
2007-07-30,1.35,1.35,1.31,1.31,135360,0
2007-07-31,1.31,1.34,1.31,1.33,182864,0
2007-08-01,1.3,1.33,1.25,1.33,284474,0
2007-08-02,1.41,1.55,1.4,1.52,2538143,0
2007-08-03,1.49,1.54,1.47,1.48,792784,0
2007-08-06,1.44,1.5,1.39,1.39,728203,0
2007-08-07,1.38,1.42,1.36,1.36,521517,0
2007-08-08,1.36,1.42,1.35,1.4,395766,0
2007-08-09,1.38,1.41,1.35,1.35,292706,0
2007-08-10,1.35,1.4,1.35,1.4,342263,0
2007-08-13,1.4,1.42,1.23,1.32,1299277,0
2007-08-14,1.3,1.36,1.3,1.31,172692,0
2007-08-15,1.32,1.32,1.3,1.3,277653,0
2007-08-16,1.28,1.29,1.05,1.22,608852,0
2007-08-17,1.22,1.32,1.22,1.26,259003,0
2007-08-20,1.31,1.31,1.27,1.29,139726,0
2007-08-21,1.31,1.31,1.25,1.26,198815,0
2007-08-22,1.26,1.3,1.25,1.26,175647,0
2007-08-23,1.27,1.28,1.25,1.27,153242,0
2007-08-24,1.27,1.28,1.27,1.27,89319,0
2007-08-27,1.26,1.29,1.26,1.26,129709,0
2007-08-28,1.29,1.29,1.26,1.26,133990,0
2007-08-29,1.28,1.29,1.26,1.28,133842,0
2007-08-30,1.29,1.3,1.26,1.26,106776,0
2007-08-31,1.27,1.3,1.26,1.26,228074,0
2007-09-04,1.26,1.31,1.26,1.29,119565,0
2007-09-05,1.29,1.3,1.26,1.28,143505,0
2007-09-06,1.27,1.29,1.26,1.27,112355,0
2007-09-07,1.26,1.28,1.26,1.26,100142,0
2007-09-10,1.26,1.28,1.25,1.25,142127,0
2007-09-11,1.25,1.28,1.25,1.26,131521,0
2007-09-12,1.25,1.27,1.25,1.25,80792,0
2007-09-13,1.25,1.28,1.24,1.24,168845,0
2007-09-14,1.25,1.26,1.24,1.24,170815,0
2007-09-17,1.26,1.26,1.24,1.24,127176,0
2007-09-18,1.24,1.25,1.22,1.22,121928,0
2007-09-19,1.23,1.26,1.22,1.23,206039,0
2007-09-20,1.23,1.25,1.22,1.25,156629,0
2007-09-21,1.26,1.28,1.23,1.25,150316,0
2007-09-24,1.22,1.3,1.22,1.25,247660,0
2007-09-25,1.23,1.28,1.22,1.24,180778,0
2007-09-26,1.25,1.3,1.25,1.28,227281,0
2007-09-27,1.3,1.3,1.25,1.27,196028,0
2007-09-28,1.26,1.27,1.25,1.25,159610,0
2007-10-01,1.23,1.28,1.22,1.25,269513,0
2007-10-02,1.25,1.29,1.25,1.27,146498,0
2007-10-03,1.25,1.29,1.25,1.26,77528,0
2007-10-04,1.25,1.28,1.24,1.25,183373,0
2007-10-05,1.28,1.28,1.24,1.25,126080,0
2007-10-08,1.25,1.29,1.23,1.26,281914,0
2007-10-09,1.28,1.34,1.26,1.33,405119,0
2007-10-10,1.38,1.38,1.3,1.33,261960,0
2007-10-11,1.3,1.39,1.26,1.3,451200,0
2007-10-12,1.31,1.39,1.29,1.35,231133,0
2007-10-15,1.35,1.37,1.3,1.31,182418,0
2007-10-16,1.3,1.38,1.3,1.38,274067,0
2007-10-17,1.39,1.51,1.38,1.48,1516967,0
2007-10-18,1.48,1.52,1.44,1.5,594186,0
2007-10-19,1.52,1.52,1.47,1.47,356417,0
2007-10-22,1.5,1.5,1.31,1.37,305587,0
2007-10-23,1.38,1.5,1.38,1.43,198564,0
2007-10-24,1.4,1.44,1.38,1.39,153374,0
2007-10-25,1.4,1.45,1.38,1.4,108002,0
2007-10-26,1.4,1.44,1.39,1.4,173491,0
2007-10-29,1.43,1.46,1.41,1.44,279377,0
2007-10-30,1.45,1.49,1.45,1.47,152193,0
2007-10-31,1.48,1.54,1.46,1.53,628788,0
2007-11-01,1.54,1.55,1.46,1.46,557966,0
2007-11-02,1.25,1.32,1.19,1.25,1460484,0
2007-11-05,1.25,1.29,1.24,1.29,281452,0
2007-11-06,1.29,1.32,1.28,1.29,324485,0
2007-11-07,1.25,1.29,1.25,1.27,419071,0
2007-11-08,1.26,1.27,1.19,1.25,721141,0
2007-11-09,1.22,1.24,1.19,1.19,367790,0
2007-11-12,1.2,1.21,1.11,1.12,329340,0
2007-11-13,1.15,1.15,1.12,1.12,256109,0
2007-11-14,1.12,1.16,1.12,1.12,250555,0
2007-11-15,1.13,1.15,1.11,1.13,330493,0
2007-11-16,1.12,1.13,1.08,1.11,317220,0
2007-11-19,1.09,1.14,1.08,1.08,227189,0
2007-11-20,1.09,1.1,1.07,1.07,202310,0
2007-11-21,1.09,1.1,1.01,1.05,409501,0
2007-11-23,1.06,1.07,1.05,1.06,87385,0
2007-11-26,1.05,1.07,1.04,1.05,111779,0
2007-11-27,1.09,1.09,1,1.01,180674,0
2007-11-28,1.04,1.1,1.03,1.06,190418,0
2007-11-29,1.04,1.1,1.04,1.07,157632,0
2007-11-30,1.08,1.08,1.05,1.06,298497,0
2007-12-03,1.05,1.08,1.05,1.08,144977,0
2007-12-04,1.07,1.08,1.05,1.08,113425,0
2007-12-05,1.06,1.07,1.05,1.05,85775,0
2007-12-06,1.05,1.07,1.01,1.03,194361,0
2007-12-07,1.05,1.07,1.03,1.06,100098,0
2007-12-10,1.12,1.12,1.03,1.06,156159,0
2007-12-11,1.04,1.06,1,1,211451,0
2007-12-12,1.01,1.03,0.95,0.96,311069,0
2007-12-13,0.96,1.01,0.95,0.98,154451,0
2007-12-14,0.96,1.02,0.96,1.02,276949,0
2007-12-17,1,1.02,0.96,0.97,259127,0
2007-12-18,0.95,1,0.89,0.9,387245,0
2007-12-19,0.89,0.96,0.89,0.93,190054,0
2007-12-20,0.91,0.95,0.91,0.93,235238,0
2007-12-21,0.93,0.99,0.9,0.92,414478,0
2007-12-24,0.91,0.95,0.9,0.91,107255,0
2007-12-26,0.89,0.91,0.89,0.89,234080,0
2007-12-27,0.89,0.9,0.86,0.86,421380,0
2007-12-28,0.87,0.88,0.84,0.86,854028,0
2007-12-31,0.86,0.92,0.84,0.89,645205,0
2008-01-02,0.95,1.02,0.91,1.01,635552,0
2008-01-03,1.01,1.04,0.99,1.02,396449,0
2008-01-04,1,1.03,0.99,1.02,399931,0
2008-01-07,1.05,1.05,1,1.01,158327,0
2008-01-08,1.02,1.05,1.01,1.02,326122,0
2008-01-09,1.02,1.03,0.99,1.01,440464,0
2008-01-10,1.01,1.02,1,1,197381,0
2008-01-11,1.01,1.02,0.98,0.98,191884,0
2008-01-14,1,1,0.99,0.99,99259,0
2008-01-15,0.99,1.1,0.99,1.1,796038,0
2008-01-16,1.09,1.1,1.05,1.07,365970,0
2008-01-17,1.09,1.16,1.08,1.14,421305,0
2008-01-18,1.11,1.16,1.05,1.13,471711,0
2008-01-22,1.09,1.1,1.03,1.07,406674,0
2008-01-23,1.01,1.07,1.01,1.07,269240,0
2008-01-24,1.07,1.14,1.07,1.14,282699,0
2008-01-25,1.15,1.2,1.1,1.2,298315,0
2008-01-28,1.17,1.24,1.17,1.21,313224,0
2008-01-29,1.24,1.28,1.22,1.26,435160,0
2008-01-30,1.29,1.29,1.23,1.24,610447,0
2008-01-31,1.3,1.3,1.14,1.19,613038,0
2008-02-01,1.19,1.25,1.16,1.22,246089,0
2008-02-04,1.24,1.24,1.19,1.23,217146,0
2008-02-05,1.23,1.23,1.16,1.17,199355,0
2008-02-06,1.17,1.23,1.15,1.22,215953,0
2008-02-07,1.22,1.22,1.15,1.15,142725,0
2008-02-08,1.18,1.22,1.15,1.15,127688,0
2008-02-11,1.17,1.18,1.16,1.17,110924,0
2008-02-12,1.18,1.18,1.14,1.16,114318,0
2008-02-13,1.16,1.17,1.15,1.17,76889,0
2008-02-14,1.24,1.27,1.17,1.18,319904,0
2008-02-15,1.2,1.2,1.15,1.17,79646,0
2008-02-19,1.16,1.19,1.13,1.15,198457,0
2008-02-20,1.14,1.17,1.09,1.12,153341,0
2008-02-21,1.15,1.15,1.11,1.12,104893,0
2008-02-22,1.09,1.11,1.03,1.04,322033,0
2008-02-25,1.06,1.14,1.05,1.11,265265,0
2008-02-26,1.12,1.13,1.09,1.12,128661,0
2008-02-27,1.1,1.11,1.07,1.09,140861,0
2008-02-28,1.12,1.12,1.05,1.08,156799,0
2008-02-29,1.05,1.08,1.05,1.05,152232,0
2008-03-03,1.02,1.1,1.02,1.07,232035,0
2008-03-04,1.04,1.07,1.02,1.03,104118,0
2008-03-05,1.05,1.08,1.02,1.02,142261,0
2008-03-06,1.03,1.05,1.02,1.02,114176,0
2008-03-07,1.03,1.06,1.01,1.01,192498,0
2008-03-10,1.02,1.02,0.95,0.96,309299,0
2008-03-11,0.95,1,0.95,0.99,134837,0
2008-03-12,0.99,1.02,0.97,0.98,89994,0
2008-03-13,1.02,1.02,0.95,0.98,109671,0
2008-03-14,0.95,0.99,0.95,0.98,130939,0
2008-03-17,0.95,0.97,0.95,0.96,96499,0
2008-03-18,0.93,1,0.93,0.98,119179,0
2008-03-19,0.99,1.01,0.94,0.95,83715,0
2008-03-20,0.97,1,0.9,0.94,135529,0
2008-03-24,0.98,0.99,0.9,0.97,141271,0
2008-03-25,0.97,0.99,0.93,0.95,78639,0
2008-03-26,0.98,1.01,0.95,0.98,127635,0
2008-03-27,1,1,0.96,0.98,93350,0
2008-03-28,1.01,1.01,0.97,0.97,109603,0
2008-03-31,1,1.01,0.97,0.98,136375,0
2008-04-01,0.98,1,0.96,0.97,88573,0
2008-04-02,1,1.03,0.96,1.01,201937,0
2008-04-03,1,1.02,0.97,1.02,151940,0
2008-04-04,1,1.08,1,1.07,310701,0
2008-04-07,1.07,1.08,1.05,1.07,156425,0
2008-04-08,1.05,1.08,1.04,1.05,144313,0
2008-04-09,1.05,1.08,1.05,1.08,223970,0
2008-04-10,1.08,1.08,1.04,1.06,135501,0
2008-04-11,1.07,1.07,1.01,1.02,55768,0
2008-04-14,1.03,1.05,1.02,1.02,49764,0
2008-04-15,1.08,1.14,1.08,1.1,659828,0
2008-04-16,1.13,1.13,1.09,1.09,157224,0
2008-04-17,1.09,1.18,1.09,1.16,482745,0
2008-04-18,1.17,1.17,1.14,1.17,149954,0
2008-04-21,1.12,1.17,1.1,1.13,176485,0
2008-04-22,1.13,1.16,1.12,1.15,208702,0
2008-04-23,1.17,1.17,1.12,1.15,91070,0
2008-04-24,1.13,1.17,1.12,1.13,172596,0
2008-04-25,1.15,1.15,1.08,1.1,361041,0
2008-04-28,1.1,1.17,1.1,1.14,313143,0
2008-04-29,1.15,1.16,1.1,1.13,173214,0
2008-04-30,1.14,1.16,1.13,1.13,62234,0
2008-05-01,1.15,1.16,1.11,1.16,113658,0
2008-05-02,1.15,1.16,1.12,1.14,126233,0
2008-05-05,1.16,1.16,1.11,1.12,206250,0
2008-05-06,1.14,1.16,1.13,1.13,95270,0
2008-05-07,1.15,1.18,1.13,1.15,357754,0
2008-05-08,1.15,1.17,1.12,1.16,229993,0
2008-05-09,1.13,1.16,1.13,1.16,115384,0
2008-05-12,1.17,1.17,1.13,1.16,68930,0
2008-05-13,1.14,1.16,1.13,1.15,105255,0
2008-05-14,1.14,1.16,1.13,1.15,242671,0
2008-05-15,1.13,1.15,1.12,1.13,127336,0
2008-05-16,1.12,1.14,1.11,1.14,96049,0
2008-05-19,1.14,1.14,1.1,1.13,428532,0
2008-05-20,1.14,1.16,1.11,1.15,245457,0
2008-05-21,1.18,1.3,1.15,1.17,1363169,0
2008-05-22,1.2,1.2,1.14,1.18,586516,0
2008-05-23,1.18,1.2,1.17,1.19,247513,0
2008-05-27,1.18,1.2,1.16,1.17,342622,0
2008-05-28,1.15,1.2,1.15,1.19,221623,0
2008-05-29,1.17,1.23,1.17,1.22,893616,0
2008-05-30,1.22,1.22,1.16,1.16,404207,0
2008-06-02,1.18,1.21,1.16,1.18,189581,0
2008-06-03,1.18,1.2,1.16,1.17,125006,0
2008-06-04,1.19,1.19,1.17,1.19,219859,0
2008-06-05,1.18,1.19,1.16,1.16,140386,0
2008-06-06,1.16,1.19,1.15,1.17,166091,0
2008-06-09,1.15,1.17,1.13,1.13,152009,0
2008-06-10,1.13,1.17,1.11,1.16,173181,0
2008-06-11,1.16,1.18,1.15,1.17,352410,0
2008-06-12,1.15,1.18,1.15,1.16,134748,0
2008-06-13,1.15,1.19,1.15,1.19,196409,0
2008-06-16,1.17,1.19,1.17,1.19,213598,0
2008-06-17,1.18,1.19,1.18,1.19,134442,0
2008-06-18,1.18,1.29,1.18,1.27,675389,0
2008-06-19,1.25,1.28,1.23,1.26,141726,0
2008-06-20,1.26,1.28,1.22,1.26,639824,0
2008-06-23,1.24,1.26,1.2,1.22,155200,0
2008-06-24,1.22,1.22,1.19,1.19,179551,0
2008-06-25,1.2,1.2,1.17,1.18,250648,0
2008-06-26,1.16,1.19,1.13,1.15,258610,0
2008-06-27,1.15,1.16,1.12,1.16,261580,0
2008-06-30,1.17,1.17,1.12,1.14,173288,0
2008-07-01,1.12,1.15,1.11,1.11,116960,0
2008-07-02,1.11,1.15,1.09,1.1,158872,0
2008-07-03,1.09,1.13,1.05,1.08,119577,0
2008-07-07,1.06,1.11,1.05,1.06,163547,0
2008-07-08,1.06,1.15,1.05,1.14,157400,0
2008-07-09,1.12,1.15,1.06,1.08,107869,0
2008-07-10,1.08,1.14,1.08,1.09,170871,0
2008-07-11,1.09,1.11,1.07,1.07,115498,0
2008-07-14,1.07,1.1,1.06,1.07,100384,0
2008-07-15,1.06,1.06,0.96,0.98,274324,0
2008-07-16,1,1.04,0.97,1.01,115299,0
2008-07-17,1.03,1.05,1.01,1.03,157373,0
2008-07-18,1.01,1.05,1.01,1.04,71129,0
2008-07-21,1.02,1.04,1,1.01,106283,0
2008-07-22,1.03,1.05,1,1.05,148307,0
2008-07-23,1.04,1.05,1,1.05,106324,0
2008-07-24,1.02,1.05,1.02,1.04,79609,0
2008-07-25,1.05,1.06,1.02,1.06,157564,0
2008-07-28,1.04,1.09,1.04,1.08,58536,0
2008-07-29,1.08,1.1,1.05,1.08,94606,0
2008-07-30,1.06,1.09,1.05,1.09,119305,0
2008-07-31,1.07,1.12,1.07,1.12,227094,0
2008-08-01,1.14,1.14,1.09,1.1,241615,0
2008-08-04,1.12,1.13,1.05,1.08,187201,0
2008-08-05,1.07,1.07,1.03,1.03,195731,0
2008-08-06,1.05,1.05,1.03,1.04,123303,0
2008-08-07,1.02,1.06,1.02,1.05,93215,0
2008-08-08,1.07,1.11,1.04,1.09,269752,0
2008-08-11,1.06,1.12,1.04,1.08,1184362,0
2008-08-12,1.14,1.15,1.05,1.06,79801,0
2008-08-13,1.08,1.08,1.05,1.06,57396,0
2008-08-14,1.06,1.08,1.06,1.08,123754,0
2008-08-15,1.07,1.08,1.05,1.08,77526,0
2008-08-18,1.08,1.11,1.06,1.11,201734,0
2008-08-19,1.11,1.11,1.08,1.1,107688,0
2008-08-20,1.1,1.11,1.08,1.11,157230,0
2008-08-21,1.1,1.13,1.06,1.07,129730,0
2008-08-22,1.09,1.1,1.05,1.08,275270,0
2008-08-25,1.1,1.1,1.05,1.1,153448,0
2008-08-26,1.1,1.1,1.05,1.06,122579,0
2008-08-27,1.07,1.08,1.06,1.07,69395,0
2008-08-28,1.05,1.09,1.05,1.06,60405,0
2008-08-29,1.05,1.06,1.03,1.03,74016,0
2008-09-02,1.04,1.05,1.01,1.05,136660,0
2008-09-03,1.03,1.05,1.01,1.02,76368,0
2008-09-04,1.01,1.1,1.01,1.03,347159,0
2008-09-05,1.03,1.05,1.01,1.01,74256,0
2008-09-08,1.03,1.11,1.01,1.08,183113,0
2008-09-09,1.08,1.08,1,1.02,154001,0
2008-09-10,1.01,1.03,0.95,0.98,226544,0
2008-09-11,0.98,1.05,0.93,0.95,138460,0
2008-09-12,0.98,0.99,0.95,0.98,41788,0
2008-09-15,0.92,1,0.86,0.97,178287,0
2008-09-16,0.96,0.96,0.92,0.95,152662,0
2008-09-17,0.93,0.99,0.91,0.93,465192,0
2008-09-18,0.99,0.99,0.91,0.94,206756,0
2008-09-19,1,1.02,0.96,1,156916,0
2008-09-22,1,1,0.95,0.97,123782,0
2008-09-23,0.95,0.98,0.92,0.95,224275,0
2008-09-24,0.93,0.98,0.93,0.95,83330,0
2008-09-25,0.93,0.99,0.93,0.94,113029,0
2008-09-26,0.89,0.96,0.89,0.93,86816,0
2008-09-29,0.9,0.95,0.85,0.9,343976,0
2008-09-30,0.85,0.92,0.76,0.87,296753,0
2008-10-01,0.85,0.9,0.82,0.83,72341,0
2008-10-02,0.85,0.89,0.83,0.86,56756,0
2008-10-03,0.83,0.87,0.83,0.85,134119,0
2008-10-06,0.8,0.84,0.7,0.74,346664,0
2008-10-07,0.71,0.81,0.7,0.71,97929,0
2008-10-08,0.7,0.74,0.69,0.7,160568,0
2008-10-09,0.68,0.7,0.57,0.69,210615,0
2008-10-10,0.7,0.7,0.57,0.68,235469,0
2008-10-13,0.75,0.75,0.67,0.7,251913,0
2008-10-14,0.69,0.77,0.69,0.74,181860,0
2008-10-15,0.75,0.75,0.73,0.74,114695,0
2008-10-16,0.74,0.76,0.72,0.76,102731,0
2008-10-17,0.77,0.84,0.68,0.81,133406,0
2008-10-20,0.83,0.9,0.8,0.88,98883,0
2008-10-21,0.88,0.91,0.88,0.9,133118,0
2008-10-22,0.89,0.95,0.87,0.89,330054,0
2008-10-23,0.95,0.95,0.8,0.82,113298,0
2008-10-24,0.8,0.8,0.73,0.76,99053,0
2008-10-27,0.7,0.76,0.7,0.72,189957,0
2008-10-28,0.75,0.77,0.7,0.71,78360,0
2008-10-29,0.54,0.76,0.54,0.76,100691,0
2008-10-30,0.77,0.8,0.73,0.78,151544,0
2008-10-31,0.75,0.75,0.66,0.72,298824,0
2008-11-03,0.7,0.74,0.66,0.68,216106,0
2008-11-04,0.68,0.69,0.65,0.68,247218,0
2008-11-05,0.69,0.69,0.63,0.63,146302,0
2008-11-06,0.65,0.65,0.61,0.63,78829,0
2008-11-07,0.63,0.65,0.63,0.63,81568,0
2008-11-10,0.64,0.65,0.63,0.64,52330,0
2008-11-11,0.64,0.64,0.6,0.61,84065,0
2008-11-12,0.6,0.62,0.59,0.59,224398,0
2008-11-13,0.59,0.6,0.57,0.59,188670,0
2008-11-14,0.59,0.59,0.57,0.57,84904,0
2008-11-17,0.57,0.65,0.57,0.62,100828,0
2008-11-18,0.59,0.62,0.58,0.59,74898,0
2008-11-19,0.58,0.6,0.53,0.53,129182,0
2008-11-20,0.51,0.53,0.42,0.43,157035,0
2008-11-21,0.5,0.5,0.46,0.49,186679,0
2008-11-24,0.47,0.5,0.47,0.49,96882,0
2008-11-25,0.44,0.54,0.43,0.47,154603,0
2008-11-26,0.48,0.5,0.46,0.47,431213,0
2008-11-28,0.48,0.52,0.46,0.46,149281,0
2008-12-01,0.47,0.47,0.43,0.43,132955,0
2008-12-02,0.43,0.47,0.43,0.45,104133,0
2008-12-03,0.44,0.46,0.43,0.43,61862,0
2008-12-04,0.43,0.45,0.42,0.42,132814,0
2008-12-05,0.43,0.43,0.41,0.42,159304,0
2008-12-08,0.42,0.44,0.4,0.44,225402,0
2008-12-09,0.42,0.47,0.42,0.46,195009,0
2008-12-10,0.46,0.47,0.43,0.46,168407,0
2008-12-11,0.44,0.46,0.43,0.44,229482,0
2008-12-12,0.43,0.47,0.42,0.45,76741,0
2008-12-15,0.46,0.47,0.43,0.44,49202,0
2008-12-16,0.42,0.49,0.42,0.47,360795,0
2008-12-17,0.45,0.48,0.45,0.47,31398,0
2008-12-18,0.44,0.48,0.44,0.47,115643,0
2008-12-19,0.47,0.48,0.42,0.42,88695,0
2008-12-22,0.48,0.5,0.42,0.45,104104,0
2008-12-23,0.45,0.48,0.42,0.42,101670,0
2008-12-24,0.42,0.46,0.42,0.46,59591,0
2008-12-26,0.43,0.46,0.43,0.43,104257,0
2008-12-29,0.43,0.46,0.43,0.45,153744,0
2008-12-30,0.43,0.47,0.43,0.45,147089,0
2008-12-31,0.45,0.48,0.45,0.48,156833,0
2009-01-02,0.5,0.5,0.45,0.45,98404,0
2009-01-05,0.5,0.53,0.47,0.53,258453,0
2009-01-06,0.5,0.59,0.48,0.59,220207,0
2009-01-07,0.6,0.6,0.55,0.59,96533,0
2009-01-08,0.6,0.62,0.57,0.62,126565,0
2009-01-09,0.62,0.65,0.6,0.63,140686,0
2009-01-12,0.67,0.67,0.57,0.61,136937,0
2009-01-13,0.63,0.69,0.61,0.65,269772,0
2009-01-14,0.62,0.69,0.62,0.65,134669,0
2009-01-15,0.63,0.67,0.52,0.52,77082,0
2009-01-16,0.58,0.63,0.55,0.58,73684,0
2009-01-20,0.58,0.63,0.58,0.61,97721,0
2009-01-21,0.52,0.62,0.52,0.56,78001,0
2009-01-22,0.58,0.63,0.55,0.55,188853,0
2009-01-23,0.58,0.62,0.55,0.56,48199,0
2009-01-26,0.47,0.54,0.47,0.53,213221,0
2009-01-27,0.53,0.57,0.51,0.55,37741,0
2009-01-28,0.51,0.57,0.5,0.56,76887,0
2009-01-29,0.56,0.56,0.51,0.51,129092,0
2009-01-30,0.51,0.61,0.5,0.59,189563,0
2009-02-02,0.61,0.61,0.57,0.58,60608,0
2009-02-03,0.53,0.58,0.52,0.55,31161,0
2009-02-04,0.57,0.57,0.55,0.57,72351,0
2009-02-05,0.55,0.57,0.55,0.55,46785,0
2009-02-06,0.56,0.59,0.56,0.57,173733,0
2009-02-09,0.55,0.6,0.55,0.55,62600,0
2009-02-10,0.56,0.58,0.55,0.57,41993,0
2009-02-11,0.5,0.58,0.5,0.52,71723,0
2009-02-12,0.52,0.56,0.52,0.53,13115,0
2009-02-13,0.53,0.57,0.52,0.55,26298,0
2009-02-17,0.57,0.57,0.54,0.54,80924,0
2009-02-18,0.54,0.56,0.53,0.54,96398,0
2009-02-19,0.54,0.54,0.5,0.5,95912,0
2009-02-20,0.5,0.51,0.5,0.5,75107,0
2009-02-23,0.5,0.5,0.48,0.48,102730,0
2009-02-24,0.51,0.51,0.49,0.49,67666,0
2009-02-25,0.49,0.5,0.48,0.48,45681,0
2009-02-26,0.49,0.5,0.48,0.48,33165,0
2009-02-27,0.48,0.54,0.48,0.5,115380,0
2009-03-02,0.49,0.5,0.47,0.49,132522,0
2009-03-03,0.48,0.5,0.47,0.48,91276,0
2009-03-04,0.48,0.49,0.48,0.48,56708,0
2009-03-05,0.49,0.49,0.47,0.48,51169,0
2009-03-06,0.48,0.48,0.44,0.46,63184,0
2009-03-09,0.48,0.48,0.45,0.45,33131,0
2009-03-10,0.45,0.47,0.45,0.45,51262,0
2009-03-11,0.45,0.5,0.45,0.48,83517,0
2009-03-12,0.5,0.51,0.48,0.49,106620,0
2009-03-13,0.49,0.52,0.49,0.5,50688,0
2009-03-16,0.52,0.52,0.48,0.48,88397,0
2009-03-17,0.5,0.51,0.48,0.5,100289,0
2009-03-18,0.5,0.52,0.5,0.51,67218,0
2009-03-19,0.52,0.52,0.5,0.51,88606,0
2009-03-20,0.51,0.53,0.5,0.5,127046,0
2009-03-23,0.51,0.54,0.5,0.53,180548,0
2009-03-24,0.54,0.54,0.51,0.52,292833,0
2009-03-25,0.51,0.53,0.5,0.51,51370,0
2009-03-26,0.51,0.52,0.51,0.51,16897,0
2009-03-27,0.51,0.53,0.5,0.51,122682,0
2009-03-30,0.56,0.57,0.53,0.54,251783,0
2009-03-31,0.54,0.59,0.53,0.57,144279,0
2009-04-01,0.58,0.62,0.58,0.6,154011,0
2009-04-02,0.6,0.84,0.6,0.77,1148748,0
2009-04-03,0.8,0.8,0.78,0.8,256034,0
2009-04-06,0.84,0.93,0.82,0.85,374389,0
2009-04-07,0.87,0.87,0.76,0.79,290006,0
2009-04-08,0.75,0.78,0.67,0.7,266553,0
2009-04-09,0.78,0.78,0.72,0.78,114051,0
2009-04-13,0.75,0.77,0.7,0.71,130968,0
2009-04-14,0.72,0.74,0.71,0.71,89129,0
2009-04-15,0.71,0.75,0.71,0.71,71743,0
2009-04-16,0.71,0.75,0.71,0.74,96840,0
2009-04-17,0.73,0.78,0.71,0.74,162317,0
2009-04-20,0.74,0.76,0.74,0.75,71829,0
2009-04-21,0.75,0.8,0.75,0.76,149799,0
2009-04-22,0.78,0.79,0.72,0.79,85339,0
2009-04-23,0.77,0.77,0.74,0.76,31242,0
2009-04-24,0.76,0.78,0.75,0.76,56763,0
2009-04-27,0.75,0.75,0.72,0.73,42679,0
2009-04-28,0.71,0.77,0.71,0.71,71578,0
2009-04-29,0.75,0.75,0.7,0.71,135767,0
2009-04-30,0.73,0.75,0.68,0.75,121207,0
2009-05-01,0.75,0.77,0.7,0.7,71701,0
2009-05-04,0.7,0.76,0.7,0.75,100095,0
2009-05-05,0.77,0.79,0.75,0.76,146147,0
2009-05-06,0.76,0.77,0.76,0.76,84794,0
2009-05-07,0.77,0.78,0.73,0.75,170593,0
2009-05-08,0.77,0.77,0.74,0.74,167830,0
2009-05-11,0.73,0.75,0.7,0.74,74158,0
2009-05-12,0.75,0.75,0.72,0.73,86798,0
2009-05-13,0.71,0.74,0.7,0.7,85316,0
2009-05-14,0.7,0.72,0.7,0.71,53005,0
2009-05-15,0.71,0.72,0.7,0.7,41495,0
2009-05-18,0.7,0.75,0.65,0.7,409120,0
2009-05-19,0.72,0.72,0.68,0.71,326704,0
2009-05-20,0.72,0.72,0.69,0.72,209566,0
2009-05-21,0.73,0.73,0.7,0.72,120003,0
2009-05-22,0.64,0.66,0.62,0.64,332533,0
2009-05-26,0.69,0.69,0.6,0.61,280033,0
2009-05-27,0.62,0.64,0.6,0.61,83066,0
2009-05-28,0.62,0.63,0.59,0.6,148555,0
2009-05-29,0.6,0.7,0.6,0.68,399999,0
2009-06-01,0.7,0.71,0.67,0.67,136688,0
2009-06-02,0.67,0.68,0.64,0.66,93438,0
2009-06-03,0.65,0.68,0.65,0.65,84523,0
2009-06-04,0.69,0.7,0.65,0.66,357927,0
2009-06-05,0.65,0.67,0.65,0.66,105188,0
2009-06-08,0.67,0.69,0.63,0.66,115238,0
2009-06-09,0.63,0.68,0.63,0.67,60128,0
2009-06-10,0.67,0.67,0.64,0.65,84099,0
2009-06-11,0.65,0.67,0.64,0.66,95922,0
2009-06-12,0.66,0.66,0.62,0.64,74274,0
2009-06-15,0.62,0.65,0.62,0.62,64257,0
2009-06-16,0.62,0.63,0.62,0.62,43394,0
2009-06-17,0.62,0.64,0.61,0.63,35211,0
2009-06-18,0.63,0.64,0.6,0.62,95810,0
2009-06-19,0.61,0.64,0.6,0.61,56806,0
2009-06-22,0.62,0.62,0.6,0.6,206937,0
2009-06-23,0.61,0.62,0.6,0.62,292530,0
2009-06-24,0.6,0.62,0.6,0.6,69850,0
2009-06-25,0.6,0.64,0.55,0.62,39137,0
2009-06-26,0.61,0.62,0.58,0.58,356188,0
2009-06-29,0.56,0.6,0.56,0.58,120348,0
2009-06-30,0.58,0.61,0.57,0.6,80868,0
2009-07-01,0.61,0.62,0.58,0.62,118473,0
2009-07-02,0.61,0.62,0.59,0.6,52662,0
2009-07-06,0.64,0.64,0.59,0.61,122873,0
2009-07-07,0.61,0.63,0.6,0.61,142222,0
2009-07-08,0.61,0.62,0.59,0.62,219568,0
2009-07-09,0.62,0.64,0.62,0.62,73232,0
2009-07-10,0.63,0.64,0.62,0.64,43711,0
2009-07-13,0.64,0.64,0.62,0.62,102949,0
2009-07-14,0.62,0.65,0.62,0.64,111510,0
2009-07-15,0.63,0.66,0.62,0.66,55252,0
2009-07-16,0.66,0.66,0.63,0.63,74657,0
2009-07-17,0.66,0.66,0.63,0.65,74841,0
2009-07-20,0.67,0.7,0.65,0.7,172577,0
2009-07-21,0.69,0.7,0.66,0.7,57855,0
2009-07-22,0.67,0.95,0.67,0.68,64014,0
2009-07-23,0.68,0.69,0.65,0.65,40091,0
2009-07-24,0.7,0.7,0.67,0.69,43307,0
2009-07-27,0.7,0.8,0.69,0.8,192862,0
2009-07-28,0.79,0.79,0.71,0.74,160352,0
2009-07-29,0.7,0.74,0.7,0.74,138397,0
2009-07-30,0.84,0.84,0.74,0.75,264108,0
2009-07-31,0.79,0.79,0.73,0.73,154338,0
2009-08-03,0.72,0.76,0.72,0.75,153199,0
2009-08-04,0.74,0.79,0.74,0.75,108866,0
2009-08-05,0.75,0.79,0.75,0.77,56760,0
2009-08-06,0.77,0.78,0.71,0.75,144423,0
2009-08-07,0.75,0.75,0.71,0.73,31802,0
2009-08-10,0.7,0.73,0.67,0.73,208307,0
2009-08-11,0.69,0.73,0.69,0.71,40963,0
2009-08-12,0.69,0.73,0.69,0.7,89178,0
2009-08-13,0.7,0.75,0.7,0.73,175951,0
2009-08-14,0.7,0.75,0.7,0.72,95442,0
2009-08-17,0.7,0.72,0.7,0.71,59342,0
2009-08-18,0.7,0.74,0.7,0.71,52844,0
2009-08-19,0.72,0.75,0.71,0.74,70990,0
2009-08-20,0.73,0.75,0.73,0.74,45270,0
2009-08-21,0.73,0.75,0.73,0.74,136495,0
2009-08-24,0.74,0.76,0.74,0.76,67174,0
2009-08-25,0.76,1.07,0.75,1.05,3209155,0
2009-08-26,1.1,1.15,0.88,0.92,3814794,0
2009-08-27,0.93,1.03,0.87,0.99,962283,0
2009-08-28,0.98,0.98,0.9,0.93,465917,0
2009-08-31,0.9,0.99,0.88,0.92,387261,0
2009-09-01,0.91,0.97,0.85,0.89,292707,0
2009-09-02,0.93,1.08,0.91,0.94,1555717,0
2009-09-03,0.98,0.98,0.91,0.92,311856,0
2009-09-04,0.91,0.97,0.91,0.93,98312,0
2009-09-08,0.95,0.97,0.93,0.95,145710,0
2009-09-09,0.96,0.96,0.9,0.91,176255,0
2009-09-10,0.92,0.99,0.92,0.93,109932,0
2009-09-11,0.93,0.94,0.91,0.92,73969,0
2009-09-14,0.95,0.97,0.92,0.93,212784,0
2009-09-15,0.95,0.95,0.92,0.92,51516,0
2009-09-16,0.96,0.96,0.92,0.92,123893,0
2009-09-17,0.92,0.95,0.9,0.91,220357,0
2009-09-18,0.9,0.94,0.86,0.86,351216,0
2009-09-21,0.87,0.93,0.86,0.93,146219,0
2009-09-22,0.92,0.98,0.91,0.94,86008,0
2009-09-23,0.94,0.97,0.93,0.94,203387,0
2009-09-24,0.94,0.95,0.87,0.93,124404,0
2009-09-25,0.96,0.96,0.89,0.9,84995,0
2009-09-28,0.88,0.92,0.86,0.87,156545,0
2009-09-29,0.88,0.9,0.88,0.88,41137,0
2009-09-30,0.9,0.92,0.85,0.88,117118,0
2009-10-01,0.93,0.95,0.87,0.89,170681,0
2009-10-02,0.93,0.93,0.9,0.9,115911,0
2009-10-05,0.9,0.92,0.9,0.91,75768,0
2009-10-06,0.91,0.95,0.91,0.91,147622,0
2009-10-07,0.92,1.07,0.92,1.03,878818,0
2009-10-08,1.09,1.14,1.02,1.1,1016631,0
2009-10-09,1.12,1.28,1.12,1.2,1452000,0
2009-10-12,1.28,1.32,1.21,1.3,1185099,0
2009-10-13,1.29,1.32,1.1,1.29,746264,0
2009-10-14,1.18,1.28,1.18,1.28,546782,0
2009-10-15,1.24,1.27,1.2,1.26,221399,0
2009-10-16,1.25,1.25,1.14,1.16,581106,0
2009-10-19,1.19,1.2,1.11,1.18,286057,0
2009-10-20,1.18,1.19,1.14,1.18,377300,0
2009-10-21,1.19,1.28,1.18,1.22,496745,0
2009-10-22,1.21,1.23,1.15,1.2,232445,0
2009-10-23,1.24,1.24,1.15,1.2,299010,0
2009-10-26,1.2,1.21,1.17,1.18,206727,0
2009-10-27,1.21,1.21,1.16,1.16,238958,0
2009-10-28,1.17,1.18,1.1,1.1,599112,0
2009-10-29,1.12,1.24,1.11,1.2,416182,0
2009-10-30,1.2,1.22,1.1,1.18,608601,0
2009-11-02,1.2,1.21,1.12,1.13,285016,0
2009-11-03,1.09,1.17,1.07,1.17,232503,0
2009-11-04,1.2,1.2,1.14,1.15,151321,0
2009-11-05,1.18,1.18,1.1,1.15,280213,0
2009-11-06,1.18,1.18,1.12,1.14,58746,0
2009-11-09,1.11,1.27,1.1,1.1,1075835,0
2009-11-10,1.1,1.15,1.1,1.1,122180,0
2009-11-11,1.1,1.13,1.1,1.13,78775,0
2009-11-12,1.12,1.13,1.07,1.1,258545,0
2009-11-13,1.09,1.12,1.07,1.1,131417,0
2009-11-16,1.1,1.12,1.1,1.1,164454,0
2009-11-17,1.07,1.12,1.05,1.07,267029,0
2009-11-18,1.07,1.1,1.06,1.07,242059,0
2009-11-19,1.07,1.1,1.06,1.1,197606,0
2009-11-20,1.07,1.1,1.07,1.08,61545,0
2009-11-23,1.08,1.1,1.07,1.07,95579,0
2009-11-24,1.07,1.1,1.06,1.07,164037,0
2009-11-25,1.1,1.15,1.1,1.1,307753,0
2009-11-27,1.08,1.14,1.07,1.12,110144,0
2009-11-30,1.12,1.15,1.12,1.14,110975,0
2009-12-01,1.14,1.42,1.12,1.4,2990228,0
2009-12-02,1.39,1.45,1.19,1.3,1737562,0
2009-12-03,1.34,1.34,1.21,1.25,418944,0
2009-12-04,1.3,1.3,1.21,1.22,421434,0
2009-12-07,1.24,1.27,1.23,1.25,197565,0
2009-12-08,1.25,1.26,1.2,1.2,214639,0
2009-12-09,1.25,1.25,1.18,1.19,352284,0
2009-12-10,1.18,1.22,1.16,1.18,191363,0
2009-12-11,1.18,1.2,1.16,1.19,272588,0
2009-12-14,1.18,1.2,1.17,1.19,214225,0
2009-12-15,1.19,1.25,1.16,1.24,252196,0
2009-12-16,1.28,1.5,1.27,1.45,1901916,0
2009-12-17,1.42,1.42,1.26,1.33,924638,0
2009-12-18,1.33,1.42,1.28,1.41,406308,0
2009-12-21,1.42,1.43,1.35,1.41,413874,0
2009-12-22,1.47,1.47,1.35,1.37,224853,0
2009-12-23,1.39,1.46,1.39,1.43,401131,0
2009-12-24,1.45,1.5,1.44,1.47,210340,0
2009-12-28,1.49,1.5,1.43,1.44,361595,0
2009-12-29,1.44,1.46,1.41,1.42,147176,0
2009-12-30,1.41,1.45,1.4,1.45,194538,0
2009-12-31,1.41,1.51,1.41,1.5,306205,0
2010-01-04,1.55,1.57,1.46,1.55,560613,0
2010-01-05,1.48,1.58,1.48,1.57,381432,0
2010-01-06,1.55,1.65,1.55,1.6,437470,0
2010-01-07,1.6,1.63,1.57,1.63,390930,0
2010-01-08,1.63,1.63,1.58,1.6,217938,0
2010-01-11,1.58,1.6,1.55,1.55,218527,0
2010-01-12,1.59,1.62,1.41,1.45,482750,0
2010-01-13,1.43,1.51,1.35,1.5,568513,0
2010-01-14,1.5,1.5,1.39,1.39,294846,0
2010-01-15,1.38,1.44,1.37,1.37,305544,0
2010-01-19,1.36,1.37,1.34,1.35,817645,0
2010-01-20,1.35,1.37,1.33,1.34,662982,0
2010-01-21,1.38,1.38,1.35,1.35,609105,0
2010-01-22,1.35,1.37,1.29,1.32,647672,0
2010-01-25,1.29,1.31,1.12,1.21,1621738,0
2010-01-26,1.19,1.25,1.19,1.21,383014,0
2010-01-27,1.22,1.3,1.21,1.3,369693,0
2010-01-28,1.2,1.28,1.17,1.2,1487211,0
2010-01-29,1.24,1.25,1.18,1.21,441472,0
2010-02-01,1.21,1.27,1.21,1.27,211769,0
2010-02-02,1.25,1.29,1.22,1.26,247268,0
2010-02-03,1.26,1.27,1.22,1.27,225049,0
2010-02-04,1.29,1.29,1.24,1.26,180399,0
2010-02-05,1.26,1.28,1.23,1.26,165039,0
2010-02-08,1.24,1.28,1.24,1.26,126062,0
2010-02-09,1.25,1.29,1.25,1.26,136041,0
2010-02-10,1.26,1.28,1.22,1.26,173855,0
2010-02-11,1.27,1.31,1.27,1.3,224615,0
2010-02-12,1.31,1.39,1.29,1.39,275124,0
2010-02-16,1.4,1.4,1.35,1.36,227837,0
2010-02-17,1.33,1.36,1.32,1.34,90999,0
2010-02-18,1.31,1.36,1.31,1.34,134985,0
2010-02-19,1.3,1.36,1.3,1.36,283752,0
2010-02-22,1.35,1.39,1.33,1.38,136863,0
2010-02-23,1.39,1.4,1.32,1.39,150273,0
2010-02-24,1.36,1.4,1.33,1.33,96099,0
2010-02-25,1.35,1.38,1.31,1.34,81763,0
2010-02-26,1.3,1.35,1.25,1.34,178449,0
2010-03-01,1.33,1.36,1.29,1.29,102881,0
2010-03-02,1.26,1.36,1.26,1.32,192005,0
2010-03-03,1.29,1.32,1.28,1.3,102738,0
2010-03-04,1.31,1.31,1.28,1.31,66413,0
2010-03-05,1.31,1.32,1.25,1.28,368810,0
2010-03-08,1.25,1.27,1.23,1.26,146964,0
2010-03-09,1.23,1.3,1.23,1.29,178663,0
2010-03-10,1.3,1.33,1.27,1.31,255348,0
2010-03-11,1.32,1.32,1.28,1.3,88422,0
2010-03-12,1.27,1.32,1.27,1.31,84404,0
2010-03-15,1.27,1.3,1.26,1.27,167835,0
2010-03-16,1.27,1.3,1.26,1.29,132554,0
2010-03-17,1.3,1.31,1.25,1.26,217777,0
2010-03-18,1.28,1.28,1.26,1.26,66639,0
2010-03-19,1.24,1.28,1.22,1.25,183508,0
2010-03-22,1.26,1.33,1.26,1.33,636059,0
2010-03-23,1.33,1.34,1.3,1.32,246431,0
2010-03-24,1.33,1.4,1.33,1.4,326055,0
2010-03-25,1.4,1.48,1.37,1.46,348770,0
2010-03-26,1.46,1.47,1.4,1.41,174148,0
2010-03-29,1.38,1.43,1.35,1.39,204652,0
2010-03-30,1.37,1.4,1.35,1.38,212486,0
2010-03-31,1.38,1.47,1.38,1.45,184598,0
2010-04-01,1.39,1.45,1.39,1.42,197742,0
2010-04-05,1.4,1.51,1.4,1.51,245095,0
2010-04-06,1.52,1.55,1.5,1.53,364525,0
2010-04-07,1.54,1.55,1.52,1.54,229937,0
2010-04-08,1.53,1.58,1.49,1.55,387718,0
2010-04-09,1.52,1.55,1.52,1.55,157480,0
2010-04-12,1.5,1.55,1.49,1.53,213820,0
2010-04-13,1.5,1.53,1.5,1.52,113043,0
2010-04-14,1.5,1.53,1.47,1.48,179799,0
2010-04-15,1.5,1.53,1.49,1.51,162845,0
2010-04-16,1.51,1.52,1.48,1.5,169337,0
2010-04-19,1.49,1.5,1.48,1.49,107735,0
2010-04-20,1.48,1.51,1.48,1.48,119294,0
2010-04-21,1.48,1.53,1.48,1.48,182289,0
2010-04-22,1.5,1.5,1.46,1.48,124863,0
2010-04-23,1.47,1.48,1.45,1.46,106690,0
2010-04-26,1.46,1.48,1.43,1.47,205317,0
2010-04-27,1.49,1.49,1.35,1.35,237059,0
2010-04-28,1.36,1.38,1.34,1.34,236992,0
2010-04-29,1.34,1.39,1.33,1.39,77113,0
2010-04-30,1.42,1.43,1.35,1.39,160246,0
2010-05-03,1.37,1.41,1.33,1.41,86906,0
2010-05-04,1.42,1.42,1.23,1.23,352688,0
2010-05-05,1.27,1.33,1.26,1.33,146910,0
2010-05-06,1.36,1.38,1.21,1.28,368888,0
2010-05-07,1.25,1.27,1.2,1.21,224763,0
2010-05-10,1.22,1.27,1.17,1.22,500562,0
2010-05-11,1.22,1.24,1.18,1.21,222876,0
2010-05-12,1.21,1.27,1.21,1.22,159122,0
2010-05-13,1.22,1.25,1.22,1.25,89523,0
2010-05-14,1.23,1.29,1.17,1.2,372376,0
2010-05-17,1.2,1.24,1.17,1.2,103178,0
2010-05-18,1.21,1.25,1.2,1.21,150081,0
2010-05-19,1.23,1.23,1.18,1.22,164703,0
2010-05-20,1.22,1.22,1.12,1.14,242384,0
2010-05-21,1.11,1.23,1.09,1.17,201652,0
2010-05-24,1.18,1.23,1.17,1.17,102567,0
2010-05-25,1.17,1.18,1.13,1.17,187107,0
2010-05-26,1.18,1.23,1.17,1.18,96160,0
2010-05-27,1.22,1.43,1.21,1.32,818774,0
2010-05-28,1.3,1.38,1.25,1.32,269206,0
2010-06-01,1.33,1.38,1.27,1.27,156670,0
2010-06-02,1.3,1.39,1.27,1.38,129954,0
2010-06-03,1.38,1.47,1.35,1.44,445600,0
2010-06-04,1.45,1.47,1.35,1.37,295353,0
2010-06-07,1.36,1.36,1.27,1.29,240172,0
2010-06-08,1.32,1.33,1.25,1.28,353872,0
2010-06-09,1.29,1.35,1.29,1.29,104708,0
2010-06-10,1.3,1.37,1.3,1.31,92836,0
2010-06-11,1.32,1.34,1.28,1.32,79200,0
2010-06-14,1.3,1.35,1.3,1.34,157324,0
2010-06-15,1.33,1.39,1.3,1.38,140928,0
2010-06-16,1.39,1.44,1.38,1.42,243792,0
2010-06-17,1.44,1.59,1.4,1.5,1083990,0
2010-06-18,1.5,1.55,1.45,1.53,477697,0
2010-06-21,1.53,1.56,1.41,1.41,302331,0
2010-06-22,1.44,1.47,1.35,1.35,178800,0
2010-06-23,1.35,1.39,1.33,1.35,144680,0
2010-06-24,1.37,1.37,1.32,1.35,139491,0
2010-06-25,1.34,1.46,1.34,1.41,371329,0
2010-06-28,1.41,1.44,1.35,1.35,151133,0
2010-06-29,1.35,1.38,1.3,1.3,257764,0
2010-06-30,1.3,1.32,1.25,1.25,174658,0
2010-07-01,1.29,1.4,1.25,1.31,154763,0
2010-07-02,1.33,1.34,1.25,1.25,66433,0
2010-07-06,1.25,1.34,1.25,1.31,103453,0
2010-07-07,1.29,1.35,1.25,1.35,106472,0
2010-07-08,1.35,1.37,1.27,1.34,50961,0
2010-07-09,1.32,1.32,1.25,1.3,89742,0
2010-07-12,1.29,1.36,1.27,1.35,32184,0
2010-07-13,1.36,1.38,1.27,1.35,127870,0
2010-07-14,1.39,1.42,1.32,1.4,166892,0
2010-07-15,1.38,1.43,1.35,1.43,52313,0
2010-07-16,1.38,1.41,1.35,1.37,120643,0
2010-07-19,1.41,1.41,1.35,1.35,30281,0
2010-07-20,1.36,1.38,1.32,1.36,103610,0
2010-07-21,1.37,1.44,1.36,1.44,125290,0
2010-07-22,1.45,1.46,1.38,1.45,192438,0
2010-07-23,1.45,1.5,1.41,1.48,337497,0
2010-07-26,1.49,1.5,1.42,1.43,129814,0
2010-07-27,1.44,1.48,1.38,1.41,212592,0
2010-07-28,1.4,1.51,1.35,1.49,259454,0
2010-07-29,1.5,1.5,1.43,1.47,147352,0
2010-07-30,1.48,1.48,1.39,1.43,116001,0
2010-08-02,1.45,1.48,1.44,1.46,128112,0
2010-08-03,1.44,1.47,1.39,1.4,83234,0
2010-08-04,1.38,1.43,1.37,1.41,130250,0
2010-08-05,1.41,1.42,1.38,1.38,45295,0
2010-08-06,1.4,1.43,1.35,1.43,177219,0
2010-08-09,1.43,1.44,1.35,1.4,82620,0
2010-08-10,1.39,1.39,1.33,1.33,147453,0
2010-08-11,1.35,1.35,1.25,1.33,406551,0
2010-08-12,1.34,1.38,1.3,1.36,128965,0
2010-08-13,1.37,1.38,1.34,1.38,83275,0
2010-08-16,1.34,1.4,1.32,1.33,163686,0
2010-08-17,1.33,1.38,1.3,1.37,101148,0
2010-08-18,1.34,1.41,1.31,1.39,138936,0
2010-08-19,1.4,1.43,1.37,1.42,183072,0
2010-08-20,1.43,1.44,1.35,1.42,113083,0
2010-08-23,1.42,1.44,1.38,1.39,59169,0
2010-08-24,1.41,1.41,1.35,1.36,124274,0
2010-08-25,1.35,1.42,1.35,1.42,77474,0
2010-08-26,1.42,1.44,1.4,1.43,77198,0
2010-08-27,1.41,1.46,1.39,1.42,143460,0
2010-08-30,1.39,1.42,1.39,1.39,57423,0
2010-08-31,1.37,1.42,1.36,1.37,84228,0
2010-09-01,1.4,1.43,1.4,1.42,109355,0
2010-09-02,1.42,1.6,1.4,1.58,1317746,0
2010-09-03,1.61,1.7,1.55,1.64,1527200,0
2010-09-07,1.68,1.7,1.63,1.66,390630,0
2010-09-08,1.66,1.83,1.61,1.77,1072734,0
2010-09-09,1.8,1.82,1.6,1.6,775807,0
2010-09-10,1.61,1.72,1.61,1.68,267069,0
2010-09-13,1.66,1.74,1.65,1.66,283112,0
2010-09-14,1.66,1.74,1.6,1.71,242544,0
2010-09-15,1.74,1.79,1.67,1.76,322709,0
2010-09-16,1.75,1.83,1.75,1.82,338888,0
2010-09-17,1.84,1.85,1.77,1.85,445132,0
2010-09-20,1.85,1.87,1.77,1.85,391019,0
2010-09-21,1.85,1.92,1.85,1.91,467656,0
2010-09-22,1.93,1.99,1.91,1.92,887962,0
2010-09-23,1.9,1.97,1.87,1.96,448310,0
2010-09-24,2,2.04,1.97,2,632469,0
2010-09-27,2.05,2.2,2.05,2.2,1568478,0
2010-09-28,2.25,2.28,1.98,2.09,1692823,0
2010-09-29,2.14,2.16,2.01,2.04,927571,0
2010-09-30,2.1,2.2,2.05,2.15,612126,0
2010-10-01,2.18,2.2,2.15,2.2,561805,0
2010-10-04,2.23,2.27,2.22,2.26,588449,0
2010-10-05,2.31,2.47,2.27,2.4,1364737,0
2010-10-06,2.42,2.42,2.06,2.17,1619017,0
2010-10-07,2.22,2.3,2.15,2.27,579090,0
2010-10-08,2.31,2.35,2.23,2.3,629268,0
2010-10-11,2.3,2.33,2.26,2.27,430919,0
2010-10-12,2.28,2.3,2.18,2.19,463854,0
2010-10-13,2.2,2.27,2.2,2.26,707764,0
2010-10-14,2.3,2.3,2.21,2.23,607014,0
2010-10-15,2.23,2.28,2.23,2.27,349656,0
2010-10-18,2.28,2.5,2.27,2.42,1907740,0
2010-10-19,2.4,2.49,2.27,2.34,970889,0
2010-10-20,2.45,2.48,2.37,2.37,1094434,0
2010-10-21,2.5,2.68,2.45,2.49,3203765,0
2010-10-22,2.52,2.72,2.51,2.71,1414721,0
2010-10-25,3,3.11,2.82,2.88,3290542,0
2010-10-26,2.85,2.95,2.72,2.88,1586829,0
2010-10-27,2.91,2.91,2.75,2.82,1183217,0
2010-10-28,2.9,2.92,2.75,2.82,603487,0
2010-10-29,2.79,2.9,2.79,2.9,592313,0
2010-11-01,2.87,2.9,2.75,2.79,790948,0
2010-11-02,2.77,2.86,2.55,2.83,1667463,0
2010-11-03,2.83,2.85,2.77,2.84,326730,0
2010-11-04,2.85,2.95,2.84,2.92,856444,0
2010-11-05,2.92,3.01,2.87,2.98,1093094,0
2010-11-08,3.02,3.23,3.01,3.2,1917402,0
2010-11-09,3.25,3.37,3.15,3.16,1865459,0
2010-11-10,3.12,3.34,3.04,3.3,1147347,0
2010-11-11,3.3,3.3,3.22,3.25,525670,0
2010-11-12,3.25,3.3,3.14,3.15,641739,0
2010-11-15,3.14,3.14,2.9,2.99,1756480,0
2010-11-16,2.95,3.02,2.78,2.9,1524115,0
2010-11-17,3.06,3.1,2.93,3.04,731402,0
2010-11-18,3.1,3.15,2.9,2.97,822626,0
2010-11-19,2.99,2.99,2.91,2.96,359561,0
2010-11-22,2.93,3.08,2.93,3.02,562881,0
2010-11-23,2.98,2.98,2.9,2.96,773461,0
2010-11-24,2.98,3.06,2.96,2.97,453748,0
2010-11-26,2.99,2.99,2.86,2.88,300479,0
2010-11-29,2.9,2.92,2.76,2.83,910020,0
2010-11-30,2.76,2.78,2.52,2.64,1937986,0
2010-12-01,2.66,2.86,2.66,2.8,879054,0
2010-12-02,2.83,2.85,2.7,2.75,648950,0
2010-12-03,2.7,2.73,2.57,2.61,1338048,0
2010-12-06,2.6,2.63,2.34,2.36,2244161,0
2010-12-07,2.36,2.42,2.13,2.24,3632963,0
2010-12-08,2.26,2.4,2.26,2.33,1363458,0
2010-12-09,2.4,2.42,2.25,2.28,1051700,0
2010-12-10,2.3,2.3,2.21,2.23,797704,0
2010-12-13,2.23,2.34,2.23,2.28,628101,0
2010-12-14,2.28,2.28,2.24,2.25,549179,0
2010-12-15,2.26,2.28,2.25,2.25,395642,0
2010-12-16,2.27,2.35,2.26,2.31,595732,0
2010-12-17,2.36,2.36,2.27,2.3,907170,0
2010-12-20,2.3,2.32,2.24,2.26,940075,0
2010-12-21,2.26,2.28,2.25,2.25,912373,0
2010-12-22,2.25,2.28,2.25,2.25,446337,0
2010-12-23,2.25,2.27,2.24,2.27,285595,0
2010-12-27,2.27,2.27,2.22,2.22,551371,0
2010-12-28,2.24,2.26,2.18,2.19,559579,0
2010-12-29,2.18,2.18,2.12,2.13,996839,0
2010-12-30,2.15,2.21,2.15,2.19,663989,0
2010-12-31,2.22,2.42,2.21,2.38,804004,0
2011-01-03,2.45,2.59,2.45,2.54,1230315,0
2011-01-04,2.6,2.68,2.54,2.65,988820,0
2011-01-05,2.65,2.77,2.55,2.73,806538,0
2011-01-06,2.72,2.86,2.72,2.79,811522,0
2011-01-07,2.8,2.85,2.72,2.73,540481,0
2011-01-10,2.68,2.72,2.55,2.61,1028142,0
2011-01-11,2.61,2.7,2.6,2.66,453518,0
2011-01-12,2.66,2.74,2.65,2.73,424823,0
2011-01-13,2.75,2.82,2.73,2.78,326631,0
2011-01-14,2.81,2.82,2.75,2.78,355806,0
2011-01-18,2.78,2.8,2.7,2.74,488320,0
2011-01-19,2.74,2.75,2.59,2.62,444983,0
2011-01-20,2.55,2.6,2.4,2.56,728444,0
2011-01-21,2.57,2.72,2.56,2.7,416858,0
2011-01-24,2.67,2.79,2.67,2.75,433241,0
2011-01-25,2.75,2.84,2.74,2.8,718360,0
2011-01-26,2.8,2.91,2.62,2.82,1200999,0
2011-01-27,2.57,2.76,2.52,2.69,1223959,0
2011-01-28,2.68,2.71,2.6,2.66,662450,0
2011-01-31,2.64,2.68,2.57,2.61,353885,0
2011-02-01,2.6,2.68,2.58,2.68,324429,0
2011-02-02,2.68,2.83,2.62,2.8,803056,0
2011-02-03,2.8,2.83,2.7,2.72,312652,0
2011-02-04,2.7,2.76,2.65,2.74,312552,0
2011-02-07,2.7,2.79,2.66,2.73,328040,0
2011-02-08,2.74,2.76,2.71,2.73,157386,0
2011-02-09,2.71,2.75,2.68,2.68,165040,0
2011-02-10,2.66,2.7,2.65,2.66,226653,0
2011-02-11,2.64,2.67,2.63,2.63,154618,0
2011-02-14,2.61,2.63,2.53,2.56,387347,0
2011-02-15,2.54,2.58,2.5,2.55,405333,0
2011-02-16,2.56,2.63,2.5,2.59,438672,0
2011-02-18,2.66,2.66,2.58,2.6,207378,0
2011-02-22,2.58,2.61,2.52,2.55,447508,0
2011-02-23,2.51,2.54,2.42,2.46,336904,0
2011-02-24,2.48,2.54,2.41,2.41,363150,0
2011-02-25,2.49,2.61,2.42,2.61,332402,0
2011-02-28,2.65,2.74,2.64,2.72,707342,0
2011-03-01,2.75,2.77,2.62,2.65,637562,0
2011-03-02,2.65,2.75,2.64,2.72,233226,0
2011-03-03,2.73,2.79,2.72,2.76,322697,0
2011-03-04,2.77,2.82,2.69,2.74,444836,0
2011-03-07,2.78,2.8,2.71,2.74,398094,0
2011-03-08,2.76,3.19,2.76,3.15,4467255,0
2011-03-09,3.12,3.14,2.88,2.92,1523317,0
2011-03-10,2.9,2.91,2.7,2.78,824957,0
2011-03-11,2.75,2.9,2.71,2.85,632999,0
2011-03-14,2.85,2.85,2.73,2.74,386251,0
2011-03-15,2.7,2.71,2.55,2.58,977567,0
2011-03-16,2.6,2.69,2.57,2.59,614044,0
2011-03-17,2.65,2.72,2.57,2.57,491893,0
2011-03-18,2.6,2.64,2.59,2.64,262925,0
2011-03-21,2.67,2.7,2.64,2.67,379808,0
2011-03-22,2.65,2.68,2.61,2.65,191663,0
2011-03-23,2.66,2.7,2.63,2.65,200522,0
2011-03-24,2.69,2.78,2.65,2.76,349576,0
2011-03-25,2.78,2.92,2.78,2.85,615548,0
2011-03-28,2.85,2.88,2.72,2.78,563929,0
2011-03-29,2.78,2.79,2.74,2.78,173578,0
2011-03-30,2.78,2.87,2.76,2.82,208062,0
2011-03-31,2.83,2.83,2.76,2.81,196307,0
2011-04-01,2.81,2.92,2.81,2.91,493894,0
2011-04-04,2.91,2.95,2.9,2.92,268794,0
2011-04-05,2.91,2.92,2.84,2.9,297789,0
2011-04-06,2.84,2.92,2.83,2.84,420633,0
2011-04-07,2.85,3.02,2.85,2.95,656537,0
2011-04-08,2.97,3.05,2.9,2.93,460760,0
2011-04-11,2.98,3.05,2.95,3.01,323896,0
2011-04-12,3.01,3.01,2.84,2.91,359017,0
2011-04-13,2.93,2.97,2.8,2.88,381797,0
2011-04-14,2.86,2.9,2.8,2.84,240863,0
2011-04-15,2.8,2.94,2.8,2.93,226009,0
2011-04-18,2.91,2.96,2.86,2.89,242436,0
2011-04-19,2.86,2.91,2.84,2.89,254608,0
2011-04-20,2.92,3.09,2.92,3.03,1006202,0
2011-04-21,3.05,3.27,3.05,3.07,1707604,0
2011-04-25,3.08,3.08,3,3.02,437373,0
2011-04-26,3.06,3.15,3.05,3.1,387610,0
2011-04-27,3.12,3.13,3,3.12,311489,0
2011-04-28,3.13,3.13,3.07,3.11,170788,0
2011-04-29,3.1,3.15,3.1,3.11,281123,0
2011-05-02,3.14,3.15,3.1,3.1,181147,0
2011-05-03,3.12,3.12,2.99,3.05,427742,0
2011-05-04,3.05,3.09,2.85,2.87,613219,0
2011-05-05,2.9,2.99,2.86,2.96,311688,0
2011-05-06,3.01,3.02,2.87,2.94,246070,0
2011-05-09,3.01,3.04,2.95,3.04,474642,0
2011-05-10,3.15,3.3,3.09,3.17,1754845,0
2011-05-11,3.1,3.1,2.85,2.99,1205287,0
2011-05-12,2.97,3.09,2.93,3.08,695820,0
2011-05-13,3.05,3.09,2.96,3.01,282256,0
2011-05-16,2.97,2.99,2.88,2.9,517618,0
2011-05-17,2.9,2.96,2.83,2.85,683924,0
2011-05-18,2.87,2.93,2.86,2.93,308544,0
2011-05-19,2.95,2.98,2.88,2.93,246502,0
2011-05-20,2.91,2.98,2.88,2.96,275053,0
2011-05-23,2.91,2.94,2.88,2.93,177034,0
2011-05-24,2.92,3.16,2.92,3.14,1935035,0
2011-05-25,3.17,3.22,3.05,3.2,902167,0
2011-05-26,3.19,3.6,3.18,3.54,3298526,0
2011-05-27,3.53,3.54,3.38,3.46,842390,0
2011-05-31,3.45,3.54,3.35,3.41,762371,0
2011-06-01,3.4,3.53,3.35,3.37,643135,0
2011-06-02,3.37,3.42,3.3,3.38,537836,0
2011-06-03,3.25,3.45,3.25,3.36,395066,0
2011-06-06,3.34,3.38,3.15,3.15,828600,0
2011-06-07,3.16,3.8,3.16,3.77,3648996,0
2011-06-08,3.56,3.97,3.44,3.48,4510618,0
2011-06-09,3.5,3.53,3.31,3.45,978222,0
2011-06-10,3.46,3.57,3.4,3.46,824061,0
2011-06-13,3.5,3.82,3.5,3.78,1890032,0
2011-06-14,3.8,3.9,3.58,3.6,1830049,0
2011-06-15,3.58,3.64,3.46,3.51,1001748,0
2011-06-16,3.51,3.74,3.51,3.7,909654,0
2011-06-17,3.8,3.85,3.65,3.68,743587,0
2011-06-20,3.7,3.9,3.68,3.86,1211904,0
2011-06-21,3.92,4.17,3.9,4.13,2094368,0
2011-06-22,4.13,4.24,3.93,3.95,1449600,0
2011-06-23,3.99,4.28,3.99,4.16,2549433,0
2011-06-24,4.24,4.26,3.94,4.02,11026130,0
2011-06-27,4.04,4.38,4.02,4.33,2153536,0
2011-06-28,4.38,4.61,4.37,4.58,2151685,0
2011-06-29,4.61,4.68,4.4,4.45,1477237,0
2011-06-30,4.51,4.97,4.51,4.89,3800184,0
2011-07-01,4.93,4.99,4.75,4.86,1751157,0
2011-07-05,4.94,4.94,4.7,4.85,1359540,0
2011-07-06,4.87,4.92,4.75,4.86,924900,0
2011-07-07,4.9,5.18,4.8,5.18,1818280,0
2011-07-08,5.16,5.25,5.04,5.21,1493398,0
2011-07-11,5.23,5.44,5.08,5.23,2089852,0
2011-07-12,5.2,5.2,4.6,4.63,3149386,0
2011-07-13,4.72,4.97,4.7,4.84,1485517,0
2011-07-14,4.9,4.9,4.45,4.53,1667969,0
2011-07-15,4.57,4.72,4.31,4.54,1748465,0
2011-07-18,4.55,4.69,4.38,4.67,1110019,0
2011-07-19,4.87,4.97,4.8,4.95,1675615,0
2011-07-20,5.06,5.27,5.03,5.16,2686384,0
2011-07-21,4.78,5.09,4.55,4.64,3023113,0
2011-07-22,4.62,4.79,4.58,4.59,1043337,0
2011-07-25,4.55,4.58,4.27,4.29,1901397,0
2011-07-26,4.27,4.29,3.98,4.07,3454690,0
2011-07-27,3.97,4.02,3.76,3.89,2324524,0
2011-07-28,3.85,4.1,3.77,3.94,1277560,0
2011-07-29,3.81,4.03,3.76,3.9,748647,0
2011-08-01,4.04,4.1,3.82,3.96,1175727,0
2011-08-02,3.9,3.97,3.65,3.65,1314061,0
2011-08-03,3.68,3.93,3.5,3.92,1444704,0
2011-08-04,3.85,3.86,3.57,3.57,1624045,0
2011-08-05,3.64,3.7,3.25,3.42,1734277,0
2011-08-08,3.05,3.32,3,3.07,1729011,0
2011-08-09,3.2,3.6,3.19,3.59,1745231,0
2011-08-10,3.59,3.59,3.26,3.3,1253549,0
2011-08-11,3.33,3.59,3.32,3.55,993092,0
2011-08-12,3.64,3.75,3.59,3.63,1184092,0
2011-08-15,3.73,3.82,3.61,3.72,811437,0
2011-08-16,3.69,3.74,3.6,3.6,703741,0
2011-08-17,3.65,3.69,3.54,3.57,560758,0
2011-08-18,3.41,3.47,3.23,3.31,1216745,0
2011-08-19,3.18,3.39,3.11,3.14,795470,0
2011-08-22,3.3,3.35,3.14,3.21,591933,0
2011-08-23,3.23,3.46,3.21,3.46,696077,0
2011-08-24,3.44,3.87,3.44,3.81,1843338,0
2011-08-25,3.85,3.95,3.67,3.8,1421863,0
2011-08-26,3.77,4.26,3.66,4.25,1633022,0
2011-08-29,4.37,4.61,4.33,4.54,1566790,0
2011-08-30,4.48,4.61,4.37,4.56,1282688,0
2011-08-31,4.6,4.62,4.25,4.33,1543643,0
2011-09-01,4.33,4.5,4.05,4.06,1009742,0
2011-09-02,3.9,4.3,3.82,4.11,857068,0
2011-09-06,3.98,4.54,3.81,4.52,1505056,0
2011-09-07,4.62,4.63,4.37,4.46,1360500,0
2011-09-08,4.42,4.71,4.4,4.46,1539172,0
2011-09-09,4.43,4.51,4.14,4.24,1123306,0
2011-09-12,4.15,4.4,4.1,4.39,1462388,0
2011-09-13,4.51,4.79,4.49,4.69,1598672,0
2011-09-14,4.75,4.8,4.56,4.67,862829,0
2011-09-15,4.74,4.79,4.61,4.72,566558,0
2011-09-16,4.72,4.79,4.7,4.7,765289,0
2011-09-19,4.65,4.88,4.53,4.8,1109409,0
2011-09-20,4.81,4.95,4.55,4.6,1502199,0
2011-09-21,4.61,4.78,4.46,4.46,741764,0
2011-09-22,4.25,4.41,4,4.18,1912279,0
2011-09-23,4.17,4.31,4.14,4.27,676735,0
2011-09-26,4.37,4.41,4.05,4.26,628172,0
2011-09-27,4.38,4.45,4.27,4.33,1013843,0
2011-09-28,4.31,4.36,4.07,4.07,735520,0
2011-09-29,4.27,4.27,4.01,4.2,846176,0
2011-09-30,4.12,4.34,4.06,4.06,775006,0
2011-10-03,4.09,4.13,3.8,3.8,1368230,0
2011-10-04,3.75,4.09,3.61,4.07,1279450,0
2011-10-05,4.09,4.21,3.92,4.17,1077347,0
2011-10-06,4.16,4.28,4.1,4.28,724941,0
2011-10-07,4.3,4.32,4.05,4.11,516292,0
2011-10-10,4.22,4.27,4.13,4.25,463023,0
2011-10-11,4.18,4.27,4.13,4.24,467461,0
2011-10-12,4.27,4.47,4.27,4.38,544598,0
2011-10-13,4.32,4.48,4.25,4.47,935108,0
2011-10-14,4.55,4.67,4.47,4.59,784013,0
2011-10-17,4.51,4.59,4.3,4.37,611733,0
2011-10-18,4.4,4.59,4.27,4.55,622546,0
2011-10-19,4.59,4.67,4.4,4.44,1106847,0
2011-10-20,4.26,4.29,3.83,3.87,2334690,0
2011-10-21,4.01,4.01,3.67,3.83,1134585,0
2011-10-24,3.89,4.03,3.79,3.8,986077,0
2011-10-25,3.77,3.77,3.55,3.55,949606,0
2011-10-26,3.64,3.85,3.6,3.81,1054710,0
2011-10-27,4,4.01,3.8,3.88,845982,0
2011-10-28,3.85,3.89,3.75,3.76,456026,0
2011-10-31,3.78,3.82,3.66,3.75,530038,0
2011-11-01,3.61,3.72,3.59,3.66,834082,0
2011-11-02,3.75,3.8,3.67,3.76,502652,0
2011-11-03,3.69,3.81,3.58,3.67,601406,0
2011-11-04,3.64,3.75,3.61,3.67,399279,0
2011-11-07,3.72,3.98,3.72,3.95,839708,0
2011-11-08,4.01,4.25,3.95,4.23,1519072,0
2011-11-09,4.11,4.12,3.95,3.95,833839,0
2011-11-10,4.09,4.12,3.84,3.87,645633,0
2011-11-11,3.95,4.03,3.9,4,321028,0
2011-11-14,3.96,4.02,3.89,3.93,695788,0
2011-11-15,3.85,3.98,3.83,3.92,1005203,0
2011-11-16,3.89,3.91,3.82,3.84,614716,0
2011-11-17,3.85,3.92,3.69,3.74,602808,0
2011-11-18,3.75,3.84,3.63,3.67,399744,0
2011-11-21,3.61,3.65,3.47,3.48,767338,0
2011-11-22,3.46,3.67,3.45,3.56,509796,0
2011-11-23,3.5,3.54,3.34,3.36,558072,0
2011-11-25,3.41,3.49,3.4,3.4,260594,0
2011-11-28,3.57,3.66,3.55,3.6,687147,0
2011-11-29,3.6,3.64,3.44,3.47,338615,0
2011-11-30,3.64,3.7,3.54,3.68,777731,0
2011-12-01,3.68,3.72,3.55,3.57,323299,0
2011-12-02,3.65,3.78,3.64,3.73,608036,0
2011-12-05,3.8,3.93,3.76,3.93,1057468,0
2011-12-06,3.92,3.92,3.75,3.85,347577,0
2011-12-07,3.81,3.84,3.72,3.79,257084,0
2011-12-08,3.75,3.85,3.65,3.68,603240,0
2011-12-09,3.7,3.89,3.7,3.87,477890,0
2011-12-12,3.8,3.85,3.74,3.84,363782,0
2011-12-13,3.87,3.88,3.65,3.7,310914,0
2011-12-14,3.63,3.67,3.52,3.63,411650,0
2011-12-15,3.7,3.82,3.62,3.64,313425,0
2011-12-16,3.65,3.69,3.5,3.66,611746,0
2011-12-19,3.68,3.69,3.52,3.55,294834,0
2011-12-20,3.63,3.7,3.54,3.65,414471,0
2011-12-21,3.6,3.64,3.51,3.55,267928,0
2011-12-22,3.58,3.6,3.5,3.57,273351,0
2011-12-23,3.57,3.71,3.57,3.69,314030,0
2011-12-27,3.66,3.67,3.63,3.65,360724,0
2011-12-28,3.62,3.62,3.47,3.47,383406,0
2011-12-29,3.48,3.54,3.37,3.38,621267,0
2011-12-30,3.37,3.49,3.13,3.17,1643261,0
2012-01-03,3.25,3.45,3.25,3.39,610304,0
2012-01-04,3.42,3.44,3.35,3.36,256942,0
2012-01-05,3.36,3.36,3.29,3.29,535897,0
2012-01-06,3.29,3.35,3.22,3.23,392138,0
2012-01-09,3.27,3.29,3.11,3.14,715488,0
2012-01-10,3.17,3.35,3.16,3.33,426984,0
2012-01-11,3.31,3.43,3.27,3.35,443213,0
2012-01-12,3.4,3.43,3.32,3.43,320356,0
2012-01-13,3.4,3.45,3.35,3.42,259911,0
2012-01-17,3.45,3.55,3.41,3.45,530036,0
2012-01-18,3.41,3.45,3.33,3.41,725892,0
2012-01-19,3.87,4.44,3.83,4.26,6610487,0
2012-01-20,4.3,4.32,4.13,4.23,1451539,0
2012-01-23,4.25,4.25,4.14,4.2,760137,0
2012-01-24,4.19,4.29,4.15,4.29,657222,0
2012-01-25,4.29,4.39,4.23,4.39,835001,0
2012-01-26,4.44,4.55,4.4,4.43,1206476,0
2012-01-27,4.41,4.5,4.3,4.48,724935,0
2012-01-30,4.39,4.44,4.31,4.4,429515,0
2012-01-31,4.43,4.49,4.34,4.44,382070,0
2012-02-01,4.49,4.49,4.4,4.49,405921,0
2012-02-02,4.49,4.5,4.41,4.43,408175,0
2012-02-03,4.47,4.49,4.4,4.49,610174,0
2012-02-06,4.49,4.52,4.43,4.48,403647,0
2012-02-07,4.46,4.5,4.37,4.47,268520,0
2012-02-08,4.48,4.62,4.41,4.56,694039,0
2012-02-09,4.55,4.6,4.44,4.54,544011,0
2012-02-10,4.42,4.55,4.3,4.41,545238,0
2012-02-13,4.46,4.5,4.31,4.41,476204,0
2012-02-14,4.41,4.52,4.37,4.45,384154,0
2012-02-15,4.47,4.49,4.3,4.45,408047,0
2012-02-16,4.43,4.55,4.41,4.55,394191,0
2012-02-17,4.58,4.6,4.47,4.55,303069,0
2012-02-21,4.54,4.58,4.41,4.45,345780,0
2012-02-22,4.45,4.45,4.28,4.28,615388,0
2012-02-23,4.26,4.41,4.19,4.32,387921,0
2012-02-24,4.31,4.41,4.28,4.32,346663,0
2012-02-27,4.28,4.4,4.28,4.37,153101,0
2012-02-28,4.37,4.42,4.28,4.31,203496,0
2012-02-29,4.34,4.35,4.23,4.29,619868,0
2012-03-01,4.31,4.35,4.25,4.32,482035,0
2012-03-02,4.32,4.36,4.3,4.33,456251,0
2012-03-05,4.31,4.4,4.25,4.38,452352,0
2012-03-06,4.24,4.34,4.22,4.32,498866,0
2012-03-07,4.36,4.45,4.33,4.44,518798,0
2012-03-08,4.49,4.66,4.46,4.63,1262174,0
2012-03-09,4.64,4.73,4.57,4.65,580658,0
2012-03-12,4.67,4.68,4.03,4.15,1891151,0
2012-03-13,4.25,4.25,3.99,4,1044882,0
2012-03-14,4,4,3.81,3.86,1064855,0
2012-03-15,3.92,3.99,3.9,3.96,638253,0
2012-03-16,3.98,4.07,3.81,3.9,924091,0
2012-03-19,3.94,4.03,3.85,3.89,1023944,0
2012-03-20,3.87,3.95,3.85,3.89,372250,0
2012-03-21,3.9,4.02,3.9,3.93,821238,0
2012-03-22,3.91,3.94,3.76,3.76,705110,0
2012-03-23,3.81,3.98,3.81,3.97,792777,0
2012-03-26,3.98,4.06,3.92,4.03,793865,0
2012-03-27,4.06,4.1,3.95,3.95,545594,0
2012-03-28,4,4.06,3.97,4.03,1001770,0
2012-03-29,4.04,4.1,4.02,4.08,604296,0
2012-03-30,4.12,4.33,4.12,4.2,1135012,0
2012-04-02,4.2,4.28,4.1,4.12,774068,0
2012-04-03,4.12,4.15,4.06,4.08,569781,0
2012-04-04,4.04,4.12,4,4.11,842410,0
2012-04-05,4.1,4.12,4.06,4.08,247790,0
2012-04-09,4.06,4.08,4,4.03,534519,0
2012-04-10,4.04,4.1,3.95,3.97,717626,0
2012-04-11,4.03,4.07,4,4.07,325510,0
2012-04-12,4.07,4.13,4.03,4.05,344892,0
2012-04-13,4.01,4.07,3.98,4.01,366342,0
2012-04-16,4.02,4.04,3.92,3.98,525326,0
2012-04-17,4,4.13,3.96,4.11,408019,0
2012-04-18,4.15,4.28,4.14,4.23,557443,0
2012-04-19,4.22,4.28,4.15,4.18,594646,0
2012-04-20,4.24,4.24,4.1,4.11,332017,0
2012-04-23,4.04,4.09,3.98,4.06,443330,0
2012-04-24,4.06,4.09,4.02,4.05,322171,0
2012-04-25,4.1,4.14,4.06,4.11,307362,0
2012-04-26,4.09,4.13,4.05,4.1,326280,0
2012-04-27,4.11,4.12,4.07,4.1,210998,0
2012-04-30,4.11,4.15,4.08,4.13,232472,0
2012-05-01,4.13,4.33,4.1,4.26,600905,0
2012-05-02,4.21,4.3,4.19,4.27,477227,0
2012-05-03,4.26,4.29,4.12,4.17,448279,0
2012-05-04,4.14,4.16,4.07,4.1,441583,0
2012-05-07,4.1,4.17,4.09,4.15,201500,0
2012-05-08,4.1,4.21,4.08,4.2,240065,0
2012-05-09,4.13,4.2,4.11,4.16,174957,0
2012-05-10,4.18,4.22,4.11,4.2,195224,0
2012-05-11,4.15,4.2,4.12,4.13,288554,0
2012-05-14,4.1,4.14,4,4,323810,0
2012-05-15,4.01,4.03,3.92,3.92,520154,0
2012-05-16,3.95,3.97,3.8,3.86,435105,0
2012-05-17,3.86,4.19,3.86,4.12,1301853,0
2012-05-18,4.11,4.17,4.01,4.04,780881,0
2012-05-21,4.07,4.16,4.05,4.14,465889,0
2012-05-22,4.16,4.19,4.03,4.06,606295,0
2012-05-23,4.03,4.05,3.99,4.02,532598,0
2012-05-24,4.04,4.1,3.98,4.04,360079,0
2012-05-25,4.06,4.11,3.99,4,187460,0
2012-05-29,4.07,4.15,4.07,4.15,710755,0
2012-05-30,4.11,4.17,4.05,4.05,201365,0
2012-05-31,4.08,4.08,4.01,4.04,272117,0
2012-06-01,4.01,4.02,3.88,3.88,578046,0
2012-06-04,3.91,3.94,3.83,3.92,301460,0
2012-06-05,3.88,4,3.88,3.99,263753,0
2012-06-06,4.03,4.11,4,4.1,257565,0
2012-06-07,4.16,4.17,3.97,3.98,387025,0
2012-06-08,3.99,4.04,3.96,4.03,160344,0
2012-06-11,4.12,4.12,4,4.01,235823,0
2012-06-12,3.99,4.05,3.96,4.05,225984,0
2012-06-13,4.02,4.09,3.98,4.01,353536,0
2012-06-14,4.03,4.05,3.95,4.01,370641,0
2012-06-15,4.01,4.11,4,4.1,430297,0
2012-06-18,4.07,4.22,3.98,4.2,385102,0
2012-06-19,4.2,4.25,4.15,4.25,402042,0
2012-06-20,4.26,4.35,4.21,4.33,487723,0
2012-06-21,4.33,4.36,4.04,4.05,653992,0
2012-06-22,4.1,4.19,4.09,4.15,1546127,0
2012-06-25,4.06,4.17,4.02,4.15,300063,0
2012-06-26,4.14,4.16,4.08,4.14,134494,0
2012-06-27,4.18,4.21,4.13,4.16,461026,0
2012-06-28,4.13,4.17,4.05,4.1,249676,0
2012-06-29,4.2,4.2,4.12,4.2,321333,0
2012-07-02,4.19,4.21,4.14,4.21,258419,0
2012-07-03,4.21,4.25,4.19,4.23,159398,0
2012-07-05,4.25,4.32,4.18,4.26,275930,0
2012-07-06,4.23,4.31,4.2,4.27,197444,0
2012-07-09,4.28,4.41,4.27,4.39,379023,0
2012-07-10,4.41,4.52,4.36,4.38,730581,0
2012-07-11,4.44,4.45,4.37,4.39,422892,0
2012-07-12,4.39,4.39,4.25,4.29,791325,0
2012-07-13,4.3,4.44,4.3,4.4,260475,0
2012-07-16,4.36,4.49,4.36,4.41,556100,0
2012-07-17,4.47,4.48,4.36,4.43,446791,0
2012-07-18,4.5,4.7,4.46,4.62,1078755,0
2012-07-19,4.83,5.18,4.65,5.06,5259908,0
2012-07-20,5.07,5.23,4.9,5.03,1416335,0
2012-07-23,4.93,5.15,4.83,5.07,1024707,0
2012-07-24,5.12,5.15,4.95,4.99,545583,0
2012-07-25,5,5.08,4.93,5,772671,0
2012-07-26,5.05,5.12,4.93,5.02,598399,0
2012-07-27,5.03,5.25,5,5.22,1521487,0
2012-07-30,5.23,5.47,5.23,5.45,1214122,0
2012-07-31,5.46,5.55,5.34,5.47,1331714,0
2012-08-01,5.5,5.5,5.12,5.16,1178048,0
2012-08-02,5.12,5.5,5.01,5.48,1778917,0
2012-08-03,5.53,5.73,5.48,5.67,1460933,0
2012-08-06,5.7,5.9,5.68,5.89,1269734,0
2012-08-07,5.89,5.95,5.79,5.82,1401779,0
2012-08-08,5.76,5.88,5.62,5.84,745703,0
2012-08-09,5.85,5.94,5.78,5.83,1341955,0
2012-08-10,5.77,5.8,5.621,5.76,886590,0
2012-08-13,5.75,5.86,5.6701,5.81,557127,0
2012-08-14,5.82,5.89,5.7,5.74,428561,0
2012-08-15,5.71,5.92,5.71,5.92,578167,0
2012-08-16,5.95,6.13,5.92,5.94,1680623,0
2012-08-17,5.97,6.02,5.86,5.94,828634,0
2012-08-20,5.94,6,5.86,5.94,393115,0
2012-08-21,5.96,5.99,5.8,5.87,838677,0
2012-08-22,5.84,6,5.83,6,786580,0
2012-08-23,6,6.05,5.93,5.96,558508,0
2012-08-24,5.93,6.04,5.92,6,488723,0
2012-08-27,6,6.025,5.85,5.89,625647,0
2012-08-28,5.9,5.9599,5.84,5.88,403261,0
2012-08-29,5.88,5.93,5.86,5.87,336165,0
2012-08-30,5.81,5.87,5.72,5.84,550370,0
2012-08-31,5.87,5.92,5.74,5.92,580111,0
2012-09-04,5.89,6.02,5.84,5.95,776704,0
2012-09-05,5.92,6,5.82,5.88,815886,0
2012-09-06,5.89,6.04,5.88,5.98,584922,0
2012-09-07,5.97,6.1,5.94,6.07,755920,0
2012-09-10,6.08,6.08,6.01,6.06,439390,0
2012-09-11,6.03,6.42,6.01,6.42,1919570,0
2012-09-12,6.52,6.52,6.41,6.43,1079645,0
2012-09-13,6.45,6.5,6.275,6.33,858550,0
2012-09-14,6.38,6.51,6.35,6.39,657068,0
2012-09-17,6.35,6.37,6.29,6.34,352800,0
2012-09-18,6.36,6.44,6.3,6.4,551950,0
2012-09-19,6.39,6.59,6.39,6.57,1129288,0
2012-09-20,6.58,6.62,6.43,6.61,978316,0
2012-09-21,6.64,6.88,6.6168,6.8,1411168,0
2012-09-24,6.8,6.83,6.71,6.74,1346367,0
2012-09-25,6.76,7.02,6.66,6.69,1308888,0
2012-09-26,6.69,6.7,6.35,6.45,1704806,0
2012-09-27,6.6,6.79,6.56,6.75,1620768,0
2012-09-28,6.68,6.706,6.51,6.56,813156,0
2012-10-01,6.59,6.69,6.37,6.37,802444,0
2012-10-02,6.42,6.51,6.13,6.33,1003824,0
2012-10-03,6.37,6.4,6.285,6.32,441025,0
2012-10-04,6.33,6.43,6.32,6.41,543703,0
2012-10-05,6.46,6.55,6.3,6.33,592755,0
2012-10-08,6.32,6.3401,5.98,6.13,1007924,0
2012-10-09,6.13,6.16,5.97,6.09,608274,0
2012-10-10,6.07,6.25,6.0628,6.24,592802,0
2012-10-11,6.31,6.42,6.235,6.25,288162,0
2012-10-12,6.26,6.36,6.17,6.19,416026,0
2012-10-15,6.17,6.2,6.06,6.14,543437,0
2012-10-16,6.19,6.37,6.185,6.36,355160,0
2012-10-17,6.36,6.48,6.28,6.3,352378,0
2012-10-18,6.3,6.4,6.24,6.25,360213,0
2012-10-19,6.2,6.23,5.85,5.93,1000544,0
2012-10-22,5.78,6.055,5.78,5.86,574029,0
2012-10-23,5.8,5.92,5.62,5.89,806811,0
2012-10-24,6.13,6.13,5.91,6.08,760744,0
2012-10-25,6.33,6.97,6.32,6.88,3481187,0
2012-10-26,6.91,6.9483,6.55,6.67,997983,0
2012-10-31,6.7,6.75,6.41,6.55,553056,0
2012-11-01,6.54,6.58,6.4,6.53,617898,0
2012-11-02,6.53,6.53,6.3,6.43,569088,0
2012-11-05,6.41,6.95,6.35,6.8,2072423,0
2012-11-06,6.91,6.93,6.76,6.83,574082,0
2012-11-07,6.75,6.77,6.51,6.55,634399,0
2012-11-08,6.51,6.56,6.35,6.39,701403,0
2012-11-09,6.39,6.75,6.32,6.52,870743,0
2012-11-12,6.56,6.58,6.38,6.41,677450,0
2012-11-13,6.41,6.53,6.36,6.36,383083,0
2012-11-14,6.4,6.45,6.32,6.35,533050,0
2012-11-15,6.36,6.4,6.03,6.06,724063,0
2012-11-16,6.1,6.1,5.73,6.04,1203400,0
2012-11-19,6.15,6.46,6.09,6.4402,611311,0
2012-11-20,6.42,6.44,6.23,6.4,555028,0
2012-11-21,6.39,6.43,6.25,6.27,348209,0
2012-11-23,6.32,6.45,6.3,6.36,208478,0
2012-11-26,6.32,6.45,6.3,6.45,454404,0
2012-11-27,6.41,6.48,6.35,6.38,355428,0
2012-11-28,6.35,6.495,6.27,6.41,345807,0
2012-11-29,6.45,6.67,6.45,6.64,703796,0
2012-11-30,6.63,6.65,6.55,6.6,489874,0
2012-12-03,6.6,6.65,6.55,6.63,461330,0
2012-12-04,6.51,6.855,6.51,6.84,875371,0
2012-12-05,6.86,6.87,6.66,6.67,696087,0
2012-12-06,6.67,6.75,6.6,6.6903,423074,0
2012-12-07,6.69,6.7,6.5,6.59,310517,0
2012-12-10,6.61,6.68,6.55,6.67,334066,0
2012-12-11,6.67,6.82,6.65,6.75,521892,0
2012-12-12,6.77,6.82,6.59,6.62,314958,0
2012-12-13,6.61,6.72,6.56,6.7,382091,0
2012-12-14,6.74,7.42,6.72,7.27,2751661,0
2012-12-17,7.58,7.58,7.31,7.47,1320023,0
2012-12-18,7.47,7.52,7.15,7.4,1408760,0
2012-12-19,7.46,7.5,7.35,7.4,457978,0
2012-12-20,7.38,7.47,7.36,7.43,413081,0
2012-12-21,7.32,7.3975,7.1,7.39,910990,0
2012-12-24,7.3,7.5,7.26,7.3,464924,0
2012-12-26,7.33,7.41,7.278,7.34,405137,0
2012-12-27,7.36,7.36,7.03,7.3,828903,0
2012-12-28,7.15,7.36,7.1,7.29,522041,0
2012-12-31,7.28,7.4,7.18,7.38,978770,0
2013-01-02,7.58,7.6299,7.35,7.47,947436,0
2013-01-03,7.44,7.59,7.41,7.46,481510,0
2013-01-04,7.5,7.56,7.38,7.49,311689,0
2013-01-07,7.49,7.7,7.46,7.67,832614,0
2013-01-08,7.7,7.78,7.62,7.69,788456,0
2013-01-09,7.71,7.82,7.65,7.68,576357,0
2013-01-10,7.68,7.73,7.41,7.48,646165,0
2013-01-11,7.49,7.63,7.36,7.59,345759,0
2013-01-14,7.59,7.59,7.5,7.54,307487,0
2013-01-15,7.5,7.9,7.5,7.88,1007598,0
2013-01-16,7.85,7.92,7.64,7.65,870063,0
2013-01-17,7.7,7.8,7.67,7.72,479561,0
2013-01-18,7.72,7.8499,7.69,7.8,371893,0
2013-01-22,7.82,7.93,7.76,7.84,538172,0
2013-01-23,7.89,7.9,7.64,7.73,630714,0
2013-01-24,7.73,7.95,7.68,7.94,1060591,0
2013-01-25,7.6,7.6,6.75,7.08,4944969,0
2013-01-28,7.1,7.1,6.45,6.51,2801713,0
2013-01-29,6.5,6.568,6.39,6.45,1826286,0
2013-01-30,6.42,6.78,6.42,6.47,1141359,0
2013-01-31,6.42,6.67,6.39,6.62,901996,0
2013-02-01,6.715,7.08,6.7,7.015,1263843,0
2013-02-04,7,7.05,6.9,7,733699,0
2013-02-05,7.09,7.2,7.02,7.11,736002,0
2013-02-06,7.17,7.22,6.82,6.85,1790510,0
2013-02-07,6.89,6.96,6.7,6.88,1322838,0
2013-02-08,6.89,6.99,6.77,6.81,433904,0
2013-02-11,6.79,6.8,6.51,6.73,814562,0
2013-02-12,6.73,6.84,6.62,6.67,436624,0
2013-02-13,6.75,6.86,6.75,6.8,616622,0
2013-02-14,6.79,6.82,6.72,6.75,344811,0
2013-02-15,6.79,6.79,6.63,6.73,588073,0
2013-02-19,6.72,6.84,6.71,6.835,536436,0
2013-02-20,6.85,6.85,6.65,6.66,699306,0
2013-02-21,6.65,6.67,6.24,6.33,2042564,0
2013-02-22,6.37,6.48,6.3,6.37,877248,0
2013-02-25,6.4,6.4,6.15,6.16,785951,0
2013-02-26,6.19,6.26,6.14,6.2,701435,0
2013-02-27,6.21,6.26,6.15,6.16,475195,0
2013-02-28,6.15,6.17,6,6.05,1142251,0
2013-03-01,6.22,6.8,6.22,6.66,1742437,0
2013-03-04,6.62,6.86,6.46,6.78,951934,0
2013-03-05,6.78,6.82,6.67,6.79,578136,0
2013-03-06,6.8,6.84,6.66,6.82,875037,0
2013-03-07,6.8,6.93,6.75,6.86,583214,0
2013-03-08,6.9,6.9,6.73,6.85,446153,0
2013-03-11,6.81,6.86,6.68,6.7,539437,0
2013-03-12,6.7,6.71,6.51,6.56,774726,0
2013-03-13,6.56,6.78,6.53,6.66,426100,0
2013-03-14,6.71,6.9,6.7,6.89,745991,0
2013-03-15,7,7.0768,6.95,7.01,993246,0
2013-03-18,6.93,6.985,6.89,6.9,546727,0
2013-03-19,7.1,7.12,6.78,6.91,917670,0
2013-03-20,6.98,7.07,6.93,7.03,423238,0
2013-03-21,6.96,7.04,6.94,6.94,301228,0
2013-03-22,6.85,6.99,6.75,6.97,577080,0
2013-03-25,7.01,7.01,6.74,6.85,515208,0
2013-03-26,6.92,6.92,6.65,6.73,419634,0
2013-03-27,6.7,6.785,6.6325,6.74,432836,0
2013-03-28,6.74,6.88,6.7,6.85,358584,0
2013-04-01,6.81,6.95,6.69,6.7,400790,0
2013-04-02,6.76,6.8,6.65,6.66,382942,0
2013-04-03,6.69,6.69,6.37,6.47,502884,0
2013-04-04,6.47,6.57,6.4,6.53,267167,0
2013-04-05,6.41,6.595,6.28,6.57,317891,0
2013-04-08,6.61,6.64,6.54,6.61,225356,0
2013-04-09,6.64,6.84,6.58,6.7,333548,0
2013-04-10,6.71,6.88,6.7,6.75,535799,0
2013-04-11,6.72,6.9,6.71,6.84,357510,0
2013-04-12,6.89,7.29,6.84,7.27,1670498,0
2013-04-15,7.24,7.27,6.96,7.02,815694,0
2013-04-16,7.12,7.31,7.06,7.3,717049,0
2013-04-17,7.22,7.4,7.15,7.21,1146887,0
2013-04-18,7.26,7.28,6.93,7.11,804093,0
2013-04-19,7.12,7.32,7.04,7.17,733940,0
2013-04-22,7.2,7.3,7.05,7.24,480544,0
2013-04-23,7.3,7.47,7.25,7.47,701911,0
2013-04-24,7.43,7.48,7.3,7.34,295158,0
2013-04-25,7.35,7.41,7.28,7.36,326342,0
2013-04-26,7.31,7.31,7.17,7.23,343217,0
2013-04-29,7.28,7.43,7.25,7.32,333651,0
2013-04-30,7.32,7.34,7.2,7.23,441634,0
2013-05-01,7.22,7.24,7.04,7.07,652224,0
2013-05-02,7.13,7.41,7.07,7.36,518161,0
2013-05-03,7.4,7.55,7.39,7.44,715812,0
2013-05-06,7.45,7.5,7.24,7.43,525430,0
2013-05-07,7.45,7.64,7.411,7.64,689812,0
2013-05-08,7.64,7.7,7.6,7.66,401256,0
2013-05-09,7.61,7.66,7.51,7.53,162759,0
2013-05-10,7.55,7.62,7.5,7.579,444392,0
2013-05-13,7.59,7.6196,7.325,7.4,324809,0
2013-05-14,7.39,7.55,7.38,7.49,185470,0
2013-05-15,7.45,7.48,7.37,7.38,423782,0
2013-05-16,7.36,7.54,7.35,7.37,449943,0
2013-05-17,7.42,7.48,7.36,7.4,434878,0
2013-05-20,7.4,7.59,7.4,7.52,441841,0
2013-05-21,7.54,7.7,7.52,7.56,379943,0
2013-05-22,7.6,7.68,7.25,7.37,1041513,0
2013-05-23,7.25,8.1,7.14,7.96,2109241,0
2013-05-24,7.9,7.96,7.63,7.82,1034709,0
2013-05-28,7.85,8,7.79,7.84,1178556,0
2013-05-29,7.81,7.87,7.7,7.78,612977,0
2013-05-30,7.76,7.94,7.69,7.94,598315,0
2013-05-31,7.92,8.3,7.85,8.27,2449283,0
2013-06-03,8.32,8.39,8.02,8.27,896383,0
2013-06-04,8.25,8.28,8.02,8.09,470397,0
2013-06-05,8.06,8.09,7.76,7.85,608628,0
2013-06-06,7.86,8.08,7.75,8.08,361627,0
2013-06-07,8.1,8.23,8,8.22,582598,0
2013-06-10,8.16,8.21,7.97,8.04,643857,0
2013-06-11,7.95,8.01,7.77,7.89,489379,0
2013-06-12,7.92,7.979,7.75,7.76,360645,0
2013-06-13,7.75,7.94,7.71,7.91,340771,0
2013-06-14,7.92,7.93,7.69,7.72,370910,0
2013-06-17,7.95,8.16,7.79,8.14,934353,0
2013-06-18,8.13,8.26,8.1,8.24,776346,0
2013-06-19,8.21,8.27,8.0773,8.21,750935,0
2013-06-20,8.12,8.3,8.08,8.23,769473,0
2013-06-21,8.25,8.34,7.99,8.17,4499171,0
2013-06-24,8.1,8.23,7.815,8.12,913821,0
2013-06-25,8.22,8.22,8.03,8.1,546446,0
2013-06-26,8.18,8.31,8.11,8.24,614823,0
2013-06-27,8.25,8.305,8.19,8.25,399995,0
2013-06-28,8.23,8.32,8.2,8.24,951552,0
2013-07-01,8.25,8.5,8.245,8.43,694166,0
2013-07-02,8.47,8.489,8.31,8.41,725888,0
2013-07-03,8.41,8.49,8.38,8.43,272030,0
2013-07-05,8.5,8.545,8.41,8.53,533344,0
2013-07-08,8.55,8.64,8.485,8.5,609372,0
2013-07-09,8.53,8.55,8.25,8.37,757511,0
2013-07-10,8.36,8.6,8.32,8.55,456732,0
2013-07-11,8.64,8.74,8.56,8.74,737929,0
2013-07-12,8.7,8.9,8.59,8.75,978623,0
2013-07-15,8.75,8.84,8.6007,8.75,507346,0
2013-07-16,8.78,8.99,8.75,8.97,1245903,0
2013-07-17,8.92,9,8.73,8.77,949244,0
2013-07-18,8.83,8.94,8.74,8.77,538487,0
2013-07-19,8.73,8.79,8.613,8.71,343808,0
2013-07-22,8.7,8.85,8.64,8.81,436930,0
2013-07-23,8.87,8.87,8.63,8.64,322403,0
2013-07-24,8.65,8.755,8.4501,8.68,623844,0
2013-07-25,8.9,9.46,8.75,9.44,2229762,0
2013-07-26,9.34,9.42,9.12,9.24,860803,0
2013-07-29,9.18,9.31,9.11,9.18,512272,0
2013-07-30,9.21,9.23,9.06,9.1,391924,0
2013-07-31,9.14,9.2098,8.941,9.06,718534,0
2013-08-01,9.12,9.35,9.11,9.23,512802,0
2013-08-02,9.3,9.47,9.3,9.45,462016,0
2013-08-05,9.41,9.45,9.31,9.43,396809,0
2013-08-06,9.43,9.48,9.35,9.41,459022,0
2013-08-07,9.35,9.43,9.28,9.33,423650,0
2013-08-08,9.37,9.4199,9.18,9.28,589867,0
2013-08-09,9.28,9.39,9.145,9.32,492810,0
2013-08-12,9.22,9.58,9.22,9.56,1185251,0
2013-08-13,9.59,9.6,9.31,9.36,452100,0
2013-08-14,9.36,9.47,9.3101,9.38,298115,0
2013-08-15,9.3,9.31,8.93,9.12,750676,0
2013-08-16,9.06,9.29,9.05,9.09,413969,0
2013-08-19,9.05,9.15,8.95,9.04,482136,0
2013-08-20,9.05,9.25,8.98,9.21,337137,0
2013-08-21,9.22,9.37,9.2,9.2,487955,0
2013-08-22,9.22,9.38,9.2,9.32,218341,0
2013-08-23,9.29,9.42,9.25,9.35,376818,0
2013-08-26,9.4,9.48,9.3,9.34,449524,0
2013-08-27,9.25,9.42,9.09,9.09,488899,0
2013-08-28,9.1,9.25,9.1,9.2,341314,0
2013-08-29,9.2,9.37,9.2,9.32,283655,0
2013-08-30,9.27,9.33,9.18,9.25,517546,0
2013-09-03,9.37,9.76,9.3,9.74,1061747,0
2013-09-04,9.71,9.8,9.6,9.66,549063,0
2013-09-05,9.71,9.79,9.55,9.68,403294,0
2013-09-06,9.79,9.79,9.3,9.51,591132,0
2013-09-09,9.51,9.73,9.36,9.7,466922,0
2013-09-10,9.76,9.89,9.69,9.805,607252,0
2013-09-11,9.81,9.99,9.7,9.84,437844,0
2013-09-12,9.85,9.85,9.59,9.64,571099,0
2013-09-13,9.69,9.79,9.58,9.68,252189,0
2013-09-16,9.81,9.81,9.45,9.7,896437,0
2013-09-17,9.7,9.83,9.69,9.74,373030,0
2013-09-18,9.76,10.63,9.76,10.62,1540248,0
2013-09-19,10.63,10.69,10.3,10.34,692046,0
2013-09-20,10.35,10.56,10.2,10.23,1748315,0
2013-09-23,10.21,10.695,10.17,10.54,978208,0
2013-09-24,10.54,10.57,10.34,10.4,517100,0
2013-09-25,10.4,10.8,10.38,10.75,726500,0
2013-09-26,10.76,11,10.65,10.84,681900,0
2013-09-27,10.76,10.78,10.35,10.36,904172,0
2013-09-30,10.18,10.18,9.55,10.07,1850160,0
2013-10-01,10.02,10.595,9.95,10.51,921359,0
2013-10-02,10.42,10.66,10.32,10.47,488900,0
2013-10-03,10.48,10.57,10.26,10.44,654800,0
2013-10-04,10.44,10.65,10.4,10.42,378300,0
2013-10-07,10.3,10.4,10.22,10.22,337500,0
2013-10-08,10.18,10.28,9.93,10.2,984500,0
2013-10-09,10.2,10.36,10.04,10.22,449300,0
2013-10-10,10.38,10.6,10.38,10.44,457197,0
2013-10-11,10.42,10.66,10.4,10.61,542210,0
2013-10-14,10.51,10.73,10.46,10.71,371630,0
2013-10-15,10.67,10.81,10.56,10.72,461081,0
2013-10-16,10.8,11.08,10.78,10.93,666459,0
2013-10-17,10.91,11,10.8,10.99,442200,0
2013-10-18,11.07,11.96,11,11.95,1531045,0
2013-10-21,12.01,12.42,11.7,11.77,1403500,0
2013-10-22,12.1,12.1,11.39,11.45,964400,0
2013-10-23,11.38,11.7,11.09,11.13,1541700,0
2013-10-24,10.75,11.49,10.45,11.15,1293500,0
2013-10-25,11.19,11.32,10.76,10.88,880600,0
2013-10-28,10.86,11.05,10.75,10.97,804900,0
2013-10-29,10.9,11.03,10.75,10.8,615000,0
2013-10-30,10.81,10.9,10.75,10.8,504700,0
2013-10-31,10.81,11.5,10.68,11.441,1221110,0
2013-11-01,11.45,11.5,11.03,11.21,677700,0
2013-11-04,11.25,11.41,11.18,11.3,450300,0
2013-11-05,11.258,11.34,11.11,11.26,355738,0
2013-11-06,11.27,11.3,10.85,10.92,797300,0
2013-11-07,10.94,10.98,10.38,10.4,1078800,0
2013-11-08,10.39,10.76,10.37,10.64,574700,0
2013-11-11,10.25,10.25,9.26,9.86,1701089,0
2013-11-12,9.75,9.9,9.68,9.84,622027,0
2013-11-13,9.75,9.77,9.52,9.631,1162913,0
2013-11-14,9.6,9.67,9.3,9.5,1442400,0
2013-11-15,9.37,9.98,9.34,9.48,6857900,0
2013-11-18,9.5,9.6,9.21,9.24,1218100,0
2013-11-19,9.24,9.35,9.11,9.11,1176919,0
2013-11-20,9.12,9.24,8.95,8.99,956100,0
2013-11-21,9.23,9.46,9.19,9.37,1339200,0
2013-11-22,9.46,9.61,9.35,9.48,1088900,0
2013-11-25,10.2,10.52,10.07,10.14,2371000,0
2013-11-26,10.17,10.36,10.13,10.28,1126000,0
2013-11-27,10.3,10.5,10.18,10.43,950500,0
2013-11-29,10.5,10.5,10.29,10.42,410853,0
2013-12-02,10.38,10.5,9.83,9.87,1540900,0
2013-12-03,9.76,9.8,9.35,9.35,1540100,0
2013-12-04,9.28,9.54,9.26,9.43,631449,0
2013-12-05,9.45,9.57,9.34,9.5,620249,0
2013-12-06,9.62,9.7,9.35,9.54,455500,0
2013-12-09,9.57,9.61,9.26,9.37,719300,0
2013-12-10,9.35,9.37,9.18,9.22,540800,0
2013-12-11,9.25,9.28,8.92,9.04,884100,0
2013-12-12,9.06,9.2,8.94,9.01,719000,0
2013-12-13,9.06,9.15,8.95,9.02,553500,0
2013-12-16,9.04,9.12,8.9,8.95,753000,0
2013-12-17,8.98,9.4,8.95,9.35,1315587,0
2013-12-18,9.35,9.89,9.3,9.87,1387100,0
2013-12-19,9.82,10.01,9.58,9.64,916500,0
2013-12-20,9.65,9.95,9.64,9.95,3067400,0
2013-12-23,9.97,10.15,9.86,10.14,642000,0
2013-12-24,10.18,10.34,10.06,10.34,478684,0
2013-12-26,10.4,10.49,10.2,10.46,834900,0
2013-12-27,10.44,10.69,10.23,10.34,730300,0
2013-12-30,10.3,10.38,10.04,10.29,730500,0
2013-12-31,10.27,10.33,10.1,10.15,648900,0
2014-01-02,10.17,10.17,9.83,9.97,657146,0
2014-01-03,9.98,10.12,9.85,10.09,478649,0
2014-01-06,10.1,10.28,10,10.15,492900,0
2014-01-07,10.39,10.59,10.25,10.45,731700,0
2014-01-08,10.49,11.27,10.36,11.11,1565400,0
2014-01-09,11.13,11.25,10.76,10.82,740300,0
2014-01-10,10.78,11,10.68,10.99,605800,0
2014-01-13,10.95,10.99,10.69,10.79,839900,0
2014-01-14,10.95,11.18,10.67,11.13,754800,0
2014-01-15,11.13,11.3,11.04,11.18,866800,0
2014-01-16,11.11,11.275,11.05,11.14,492473,0
2014-01-17,11.09,11.34,11.07,11.28,705500,0
2014-01-21,11.4,11.42,11.15,11.3,650900,0
2014-01-22,11.3,11.59,11.19,11.47,1499667,0
2014-01-23,10.82,11.34,10.15,11.03,2507100,0
2014-01-24,10.68,10.9,10.62,10.84,847010,0
2014-01-27,10.8,10.85,10.26,10.4,1159800,0
2014-01-28,10.29,10.57,10.23,10.31,784860,0
2014-01-29,10.25,10.36,9.89,9.94,1131000,0
2014-01-30,10.03,10.27,9.94,10.1,949200,0
2014-01-31,10.03,10.21,9.91,10.14,730941,0
2014-02-03,10.1,10.2,9.85,9.87,843246,0
2014-02-04,9.89,9.99,9.83,9.86,553610,0
2014-02-05,9.85,9.9,9.6,9.83,693969,0
2014-02-06,9.85,9.94,9.53,9.56,477500,0
2014-02-07,9.98,9.98,9.55,9.88,493986,0
2014-02-10,9.93,9.93,9.6,9.62,562831,0
2014-02-11,9.66,9.809,9.55,9.63,466159,0
2014-02-12,9.61,9.715,9.462,9.61,752168,0
2014-02-13,9.59,10.345,9.55,10.27,989514,0
2014-02-14,10.29,10.3,9.89,10,530475,0
2014-02-18,10.05,10.25,9.915,10.08,811820,0
2014-02-19,10.05,10.21,9.81,9.83,582057,0
2014-02-20,9.82,10,9.77,9.97,483320,0
2014-02-21,10,10,9.69,9.75,786227,0
2014-02-24,9.73,10.06,9.69,9.92,655339,0
2014-02-25,10.2,10.775,10.17,10.55,1863343,0
2014-02-26,10.49,10.64,10.36,10.39,1216385,0
2014-02-27,10.45,10.66,10.34,10.64,1213137,0
2014-02-28,10.68,10.805,10.39,10.58,10979017,0
2014-03-03,10.42,10.64,10.35,10.59,1447562,0
2014-03-04,10.7,11.04,10.68,10.81,1266752,0
2014-03-05,10.68,10.79,10.67,10.76,716913,0
2014-03-06,10.63,10.9,10.63,10.83,856700,0
2014-03-07,10.9,10.9,10.66,10.82,809029,0
2014-03-10,10.8,10.91,10.68,10.88,878555,0
2014-03-11,10.82,10.87,10.6,10.63,618363,0
2014-03-12,10.59,10.74,10.48,10.62,725276,0
2014-03-13,10.7,10.7,10.3,10.49,881747,0
2014-03-14,10.41,10.69,10.31,10.69,945808,0
2014-03-17,10.73,11.4,10.73,11.22,2242734,0
2014-03-18,11.29,11.64,11.26,11.43,1267515,0
2014-03-19,11.43,11.46,11.15,11.25,754367,0
2014-03-20,11.21,11.43,11.16,11.26,564387,0
2014-03-21,11.34,11.34,10.87,11.08,2057658,0
2014-03-24,11.15,11.25,10.86,10.98,751320,0
2014-03-25,11.25,11.27,10.835,10.87,710482,0
2014-03-26,10.98,11.04,10.44,10.52,1010300,0
2014-03-27,10.49,10.61,10.21,10.25,779047,0
2014-03-28,10.25,10.57,10.23,10.55,764711,0
2014-03-31,10.66,10.95,10.66,10.81,892813,0
2014-04-01,10.83,11.1,10.83,11.07,703263,0
2014-04-02,11.1,11.19,10.99,11.07,440335,0
2014-04-03,11.11,11.17,10.92,10.99,649848,0
2014-04-04,11.09,11.14,10.55,10.68,855093,0
2014-04-07,10.6,10.71,10.26,10.36,1129173,0
2014-04-08,10.4,10.97,10.33,10.95,1202325,0
2014-04-09,11,11.05,10.8,10.99,763304,0
2014-04-10,11.02,11.09,10.58,10.58,696527,0
2014-04-11,10.55,10.58,10.11,10.23,951769,0
2014-04-14,10.24,10.46,10.17,10.38,452863,0
2014-04-15,10.42,10.56,9.91,10.28,784633,0
2014-04-16,10.33,10.47,10.26,10.45,393442,0
2014-04-17,10.45,10.78,10.4,10.71,372623,0
2014-04-21,10.685,10.81,10.533,10.71,278101,0
2014-04-22,10.74,11.05,10.7,10.97,429966,0
2014-04-23,10.95,11.15,10.79,11.05,626151,0
2014-04-24,11.15,11.15,10.58,10.61,612407,0
2014-04-25,10.53,10.61,9.93,9.94,966792,0
2014-04-28,9.98,10.16,9.4301,9.81,1042074,0
2014-04-29,9.91,9.94,9.71,9.82,576112,0
2014-04-30,9.72,9.81,9.49,9.7,926176,0
2014-05-01,9.64,9.81,9.5,9.6,1359561,0
2014-05-02,9.67,9.93,9.54,9.74,596103,0
2014-05-05,9.62,10.09,9.6,9.99,1180166,0
2014-05-06,9.94,9.94,9.5,9.51,587460,0
2014-05-07,9.55,9.63,8.7,8.81,2061038,0
2014-05-08,8.8,9.08,8.46,8.48,946143,0
2014-05-09,8.37,8.37,7.9,8.22,2151933,0
2014-05-12,8.24,8.78,8.0601,8.73,625450,0
2014-05-13,8.75,8.819,8.55,8.58,927845,0
2014-05-14,8.59,8.68,8.37,8.43,673742,0
2014-05-15,8.38,8.39,7.88,7.91,1685055,0
2014-05-16,7.91,8.25,7.831,8.25,1068381,0
2014-05-19,8.19,8.3,7.96,7.965,1373681,0
2014-05-20,7.97,8.1,7.78,7.88,1297742,0
2014-05-21,7.98,8.14,7.78,8.01,1644537,0
2014-05-22,8.25,8.25,7.26,7.33,4992784,0
2014-05-23,7.29,7.37,7.11,7.25,1759208,0
2014-05-27,7.28,7.55,7.22,7.52,1921418,0
2014-05-28,7.53,7.8599,7.47,7.68,1953264,0
2014-05-29,7.74,7.9,7.66,7.67,1169088,0
2014-05-30,7.67,7.75,7.37,7.52,1821179,0
2014-06-02,7.5,7.52,7.26,7.27,892596,0
2014-06-03,7.25,7.35,7.06,7.09,979284,0
2014-06-04,7.05,7.05,6.74,6.8,2317332,0
2014-06-05,6.78,6.93,6.68,6.91,1734884,0
2014-06-06,6.97,7.13,6.9,6.97,1965709,0
2014-06-09,6.99,7.07,6.88,6.98,1356544,0
2014-06-10,6.92,6.96,6.84,6.85,895200,0
2014-06-11,6.75,7.07,6.75,7.05,918626,0
2014-06-12,7,7.07,6.88,6.93,1181727,0
2014-06-13,6.93,7.15,6.8501,7.09,944314,0
2014-06-16,7.11,7.17,6.98,7.15,1172782,0
2014-06-17,7.15,7.86,7.05,7.83,2839616,0
2014-06-18,7.89,8.04,7.69,7.93,1963849,0
2014-06-19,7.93,8,7.52,7.62,925973,0
2014-06-20,7.67,7.74,7.41,7.63,1322036,0
2014-06-23,7.65,8.05,7.56,7.93,1354807,0
2014-06-24,7.96,8,7.69,7.72,1083586,0
2014-06-25,7.64,7.845,7.6001,7.82,562909,0
2014-06-26,7.8,7.85,7.69,7.78,447006,0
2014-06-27,7.74,7.92,7.702,7.91,2433320,0
2014-06-30,7.89,8.12,7.77,8.08,988544,0
2014-07-01,8.09,8.251,7.93,8.06,779315,0
2014-07-02,8.06,8.11,7.86,7.9,771000,0
2014-07-03,7.92,8,7.635,7.75,1123377,0
2014-07-07,7.78,7.86,7.61,7.64,776761,0
2014-07-08,7.65,7.67,7.29,7.47,1340896,0
2014-07-09,7.43,7.69,7.34,7.64,1061387,0
2014-07-10,7.39,7.57,7.35,7.48,806562,0
2014-07-11,7.46,7.52,7.37,7.44,556796,0
2014-07-14,7.6,7.73,7.47,7.56,535374,0
2014-07-15,7.54,7.62,7.392,7.45,539599,0
2014-07-16,7.5,7.57,7.36,7.39,653325,0
2014-07-17,7.3,7.5,7.3,7.38,675210,0
2014-07-18,7.37,7.49,7.26,7.31,1032261,0
2014-07-21,7.28,7.47,7.25,7.36,703864,0
2014-07-22,7.39,7.59,7.381,7.52,715192,0
2014-07-23,7.52,7.63,7.44,7.59,1028572,0
2014-07-24,7.99,8.83,7.96,8.47,4365785,0
2014-07-25,8.36,8.43,8.135,8.18,1458913,0
2014-07-28,8.19,8.29,8.02,8.08,862973,0
2014-07-29,8.12,8.23,8.01,8.07,965680,0
2014-07-30,8.15,8.41,8.15,8.395,996350,0
2014-07-31,8.32,8.38,8.08,8.08,1093520,0
2014-08-01,8.1,8.21,7.86,7.92,797096,0
2014-08-04,7.97,8.03,7.89,7.97,549766,0
2014-08-05,7.94,8.24,7.865,8.17,798069,0
2014-08-06,8.1,8.245,8.035,8.04,630066,0
2014-08-07,8.09,8.2,8.04,8.12,859594,0
2014-08-08,8.16,8.16,8,8.09,578421,0
2014-08-11,8.13,8.23,8.01,8.18,925281,0
2014-08-12,8.16,8.24,8,8.05,560985,0
2014-08-13,8.05,8.08,7.88,7.94,588504,0
2014-08-14,7.95,8.01,7.87,7.97,381338,0
2014-08-15,8.08,8.08,7.7822,7.88,650877,0
2014-08-18,7.94,8,7.91,7.98,617589,0
2014-08-19,7.98,8.01,7.95,7.97,572517,0
2014-08-20,7.9,7.97,7.82,7.89,302629,0
2014-08-21,7.82,7.92,7.76,7.85,309199,0
2014-08-22,7.81,7.9,7.76,7.84,368738,0
2014-08-25,7.96,7.99,7.8,7.83,321154,0
2014-08-26,7.82,7.97,7.77,7.91,366876,0
2014-08-27,7.95,8.08,7.77,7.86,613106,0
2014-08-28,7.83,7.8596,7.76,7.77,270473,0
2014-08-29,7.77,7.83,7.63,7.77,537354,0
2014-09-02,7.78,7.9,7.66,7.83,689172,0
2014-09-03,7.87,8.05,7.66,7.72,852472,0
2014-09-04,7.71,7.86,7.56,7.59,432859,0
2014-09-05,7.57,7.72,7.57,7.72,356599,0
2014-09-08,7.7,7.96,7.6313,7.92,560603,0
2014-09-09,7.9,7.93,7.77,7.83,624309,0
2014-09-10,7.82,7.98,7.78,7.96,445055,0
2014-09-11,7.78,8.06,7.78,7.97,979996,0
2014-09-12,7.98,8.02,7.82,7.99,1271524,0
2014-09-15,7.97,7.97,7.38,7.38,1100444,0
2014-09-16,7.31,7.38,7.13,7.2,738526,0
2014-09-17,7.18,7.305,7.16,7.22,460710,0
2014-09-18,7.26,7.3284,7.22,7.28,717484,0
2014-09-19,7.27,7.4,7,7.1,1820662,0
2014-09-22,7.07,7.1,6.87,6.98,735802,0
2014-09-23,6.98,7.08,6.74,6.81,841629,0
2014-09-24,6.83,6.96,6.772,6.93,494766,0
2014-09-25,6.87,6.9,6.47,6.49,1419751,0
2014-09-26,6.48,6.94,6.39,6.88,1314156,0
2014-09-29,6.81,6.88,6.702,6.75,470403,0
2014-09-30,6.72,6.9,6.66,6.68,753849,0
2014-10-01,6.65,6.66,6.41,6.42,1012818,0
2014-10-02,6.41,6.62,6.3,6.58,680812,0
2014-10-03,6.65,6.685,6.47,6.47,323391,0
2014-10-06,6.48,6.53,6.36,6.37,391640,0
2014-10-07,6.31,6.32,6.08,6.25,1192194,0
2014-10-08,6.26,6.61,6.21,6.56,954731,0
2014-10-09,6.54,6.7,6.15,6.32,1162518,0
2014-10-10,6.3,6.32,5.79,5.8,1133358,0
2014-10-13,5.81,6.03,5.69,5.84,1024075,0
2014-10-14,6.09,6.27,6.02,6.06,1159623,0
2014-10-15,6.24,6.9,6.24,6.89,1439447,0
2014-10-16,6.47,7.3,6.47,7.01,1421822,0
2014-10-17,7.13,7.3,6.89,7.01,1013948,0
2014-10-20,6.92,7.145,6.815,6.94,498078,0
2014-10-21,6.95,7.04,6.69,6.86,764647,0
2014-10-22,6.85,7.01,6.68,6.7,738575,0
2014-10-23,7.73,8.14,7.25,7.7,3640928,0
2014-10-24,7.64,7.8,7.26,7.28,1753316,0
2014-10-27,7.23,7.62,7.12,7.58,1162310,0
2014-10-28,7.61,7.94,7.58,7.94,1099911,0
2014-10-29,7.93,7.95,7.71,7.75,769989,0
2014-10-30,7.7,7.9,7.67,7.82,576998,0
2014-10-31,8,8,7.8,7.86,852951,0
2014-11-03,7.86,7.88,7.68,7.73,759347,0
2014-11-04,7.71,7.79,7.62,7.71,404006,0
2014-11-05,7.8,7.85,7.52,7.57,861633,0
2014-11-06,7.55,7.62,7.401,7.53,663763,0
2014-11-07,7.51,7.67,7.38,7.64,873921,0
2014-11-10,7.67,7.995,7.65,7.94,754520,0
2014-11-11,7.93,8.06,7.81,7.98,991579,0
2014-11-12,7.92,8.0399,7.845,7.96,732914,0
2014-11-13,8,8.09,7.86,7.92,795107,0
2014-11-14,7.94,8.03,7.82,8.01,535583,0
2014-11-17,8,8,7.65,7.7,654438,0
2014-11-18,7.74,7.82,7.66,7.71,361866,0
2014-11-19,7.67,7.67,7.49,7.515,514165,0
2014-11-20,7.48,7.73,7.3604,7.63,694856,0
2014-11-21,7.71,7.8,7.53,7.57,343124,0
2014-11-24,7.59,7.77,7.556,7.76,503304,0
2014-11-25,7.76,7.9,7.7,7.86,498784,0
2014-11-26,7.89,8.04,7.86,8.04,656610,0
2014-11-28,8.02,8.15,7.77,7.78,400267,0
2014-12-01,7.72,7.86,7.65,7.74,627367,0
2014-12-02,7.74,7.75,7.6,7.675,445181,0
2014-12-03,7.63,7.83,7.6,7.66,369963,0
2014-12-04,7.66,7.76,7.58,7.63,446540,0
2014-12-05,7.64,7.77,7.6,7.71,422924,0
2014-12-08,7.65,7.8,7.555,7.6,507626,0
2014-12-09,7.55,8.185,7.47,8.16,849137,0
2014-12-10,8.09,8.15,7.8,7.86,716864,0
2014-12-11,7.93,8.23,7.86,8.1,637613,0
2014-12-12,7.91,8.13,7.91,8,555830,0
2014-12-15,8.05,8.14,7.89,7.96,529284,0
2014-12-16,7.96,8.14,7.79,8,594055,0
2014-12-17,8,8.3,7.9,8.295,1046069,0
2014-12-18,8.43,8.92,8.14,8.88,2279340,0
2014-12-19,8.85,9.09,8.64,8.92,3354938,0
2014-12-22,8.99,9.2,8.91,9.19,986202,0
2014-12-23,9.23,9.26,9.05,9.22,647208,0
2014-12-24,9.23,9.3,9,9.19,380040,0
2014-12-26,9.19,9.45,9.1101,9.31,428163,0
2014-12-29,9.32,9.35,9.13,9.21,556737,0
2014-12-30,9.19,9.23,9.01,9.125,453786,0
2014-12-31,9.15,9.25,9.09,9.16,575478,0
2015-01-02,9.23,9.33,8.88,9.06,1167743,0
2015-01-05,9.01,9.215,8.71,8.84,570350,0
2015-01-06,8.84,8.95,8.5405,8.66,423171,0
2015-01-07,8.72,8.78,8.59,8.77,360391,0
2015-01-08,8.84,8.94,8.65,8.91,718714,0
2015-01-09,8.92,8.96,8.67,8.72,458727,0
2015-01-12,8.69,8.88,8.45,8.7,469819,0
2015-01-13,8.76,9.16,8.722,9.15,864625,0
2015-01-14,8.96,9.3,8.9,9.09,789029,0
2015-01-15,9.1,9.14,8.71,8.75,774143,0
2015-01-16,8.72,9.14,8.68,9.13,602976,0
2015-01-20,9.14,9.14,8.88,8.93,540819,0
2015-01-21,8.85,8.89,8.62,8.69,503360,0
2015-01-22,8.72,8.94,8.47,8.8,829146,0
2015-01-23,8.2,8.5,7.57,8.16,2475653,0
2015-01-26,8.16,8.27,7.9,7.93,801830,0
2015-01-27,7.79,8.165,7.75,7.95,827226,0
2015-01-28,8,8,7.84,7.94,716045,0
2015-01-29,7.82,7.96,7.755,7.84,770844,0
2015-01-30,7.79,7.845,7.695,7.71,941317,0
2015-02-02,7.7,8.01,7.66,7.97,889594,0
2015-02-03,8.04,8.07,7.8934,7.97,602226,0
2015-02-04,7.9,8.13,7.864,8.1,604791,0
2015-02-05,8.15,8.17,7.92,7.98,537657,0
2015-02-06,7.96,8.04,7.79,7.9,734443,0
2015-02-09,7.88,7.88,7.62,7.64,1071667,0
2015-02-10,7.73,7.79,7.47,7.72,1080369,0
2015-02-11,7.66,7.87,7.66,7.86,447193,0
2015-02-12,7.93,7.98,7.89,7.93,475827,0
2015-02-13,7.96,8.01,7.88,7.96,507927,0
2015-02-17,7.94,7.98,7.85,7.85,306682,0
2015-02-18,7.78,7.88,7.55,7.7,795769,0
2015-02-19,7.7,7.85,7.65,7.68,601032,0
2015-02-20,7.7,7.71,7.54,7.62,545118,0
2015-02-23,7.57,7.58,7.34,7.51,605469,0
2015-02-24,7.53,7.72,7.48,7.64,411066,0
2015-02-25,7.66,7.67,7.38,7.42,597318,0
2015-02-26,7.41,7.52,7.39,7.41,504535,0
2015-02-27,7.39,7.5,7.33,7.41,539760,0
2015-03-02,7.56,7.8,7.44,7.75,778000,0
2015-03-03,7.7,7.9,7.6,7.66,475100,0
2015-03-04,7.63,7.65,7.34,7.44,833900,0
2015-03-05,7.5,7.65,7.39,7.51,794000,0
2015-03-06,7.43,7.43,7.12,7.12,1102500,0
2015-03-09,7.15,7.23,7.03,7.06,648600,0
2015-03-10,7,7.38,7,7.18,828500,0
2015-03-11,7.21,7.39,7.14,7.27,474100,0
2015-03-12,7.36,7.42,7.13,7.23,753100,0
2015-03-13,7.2,7.3,7.05,7.27,528100,0
2015-03-16,7.3,7.55,7.25,7.5,915800,0
2015-03-17,7.47,7.69,7.47,7.55,498600,0
2015-03-18,7.55,8,7.47,7.95,931700,0
2015-03-19,7.9,7.95,7.79,7.84,379500,0
2015-03-20,7.91,8.39,7.83,8.17,2943600,0
2015-03-23,8.17,8.73,8.12,8.71,1329300,0
2015-03-24,8.69,8.82,8.63,8.78,895300,0
2015-03-25,8.83,8.84,8.49,8.51,574000,0
2015-03-26,8.46,8.5,8.32,8.38,428600,0
2015-03-27,8.37,8.45,8.26,8.41,295700,0
2015-03-30,8.45,8.53,8.32,8.45,271500,0
2015-03-31,8.39,8.45,8.18,8.4,373266,0
2015-04-01,8.35,8.82,8.27,8.73,859700,0
2015-04-02,8.76,9.1,8.7,8.87,779600,0
2015-04-06,8.86,9.16,8.69,8.97,529000,0
2015-04-07,8.95,9.0949,8.84,8.86,389198,0
2015-04-08,8.96,8.96,8.56,8.73,705000,0
2015-04-09,8.2,8.875,8.16,8.84,444481,0
2015-04-10,8.9,9.02,8.79,8.81,211900,0
2015-04-13,8.78,8.92,8.78,8.85,178600,0
2015-04-14,8.85,9.02,8.8,8.91,297900,0
2015-04-15,8.98,9.11,8.8504,9.07,340549,0
2015-04-16,9.02,9.11,8.89,8.94,328228,0
2015-04-17,8.82,8.82,8.57,8.73,406700,0
2015-04-20,8.75,8.98,8.6,8.89,277969,0
2015-04-21,8.92,8.95,8.82,8.95,208622,0
2015-04-22,8.89,8.95,8.74,8.84,353807,0
2015-04-23,8.8,8.91,8.75,8.86,337600,0
2015-04-24,8.86,8.92,8.73,8.85,336575,0
2015-04-27,8.87,8.97,8.67,8.74,574100,0
2015-04-28,8.7,8.92,8.69,8.86,515308,0
2015-04-29,8.84,9.12,8.75,9.1,615700,0
2015-04-30,9.01,9.12,8.7,8.73,1097100,0
2015-05-01,8.75,8.85,8.5,8.66,472700,0
2015-05-04,8.72,8.83,8.56,8.67,379400,0
2015-05-05,8.62,8.72,8.39,8.58,684400,0
2015-05-06,8.62,8.62,8.405,8.54,286163,0
2015-05-07,8.53,8.84,8.4667,8.68,684358,0
2015-05-08,8.78,8.78,8.41,8.48,661900,0
2015-05-11,8.45,8.87,8.44,8.71,616800,0
2015-05-12,8.64,8.87,8.51,8.85,433043,0
2015-05-13,8.88,8.9,8.69,8.77,287600,0
2015-05-14,8.78,8.84,8.63,8.66,410200,0
2015-05-15,8.63,8.6324,8.48,8.59,471388,0
2015-05-18,8.59,8.75,8.52,8.7,650690,0
2015-05-19,8.66,8.85,8.52,8.6,658580,0
2015-05-20,8.75,8.75,8.5,8.51,919400,0
2015-05-21,8.81,9.3,8.51,8.59,2062100,0
2015-05-22,8.55,8.75,8.36,8.41,779000,0
2015-05-26,8.26,8.38,8.18,8.34,480215,0
2015-05-27,8.37,8.44,8.2,8.42,467700,0
2015-05-28,8.35,8.5,8.238,8.41,411697,0
2015-05-29,8.4,8.47,8.22,8.34,610700,0
2015-06-01,8.41,8.78,8.16,8.49,1695217,0
2015-06-02,8.5,8.81,8.4597,8.79,835604,0
2015-06-03,8.8,9.09,8.77,9.04,1001600,0
2015-06-04,9.06,9.25,8.9,8.95,541700,0
2015-06-05,8.71,8.8,8.51,8.7,1131600,0
2015-06-08,8.68,8.74,8.64,8.65,563200,0
2015-06-09,8.67,8.72,8.54,8.66,532223,0
2015-06-10,8.69,9.04,8.65,9,514765,0
2015-06-11,8.98,9.09,8.92,9.01,354891,0
2015-06-12,8.99,9.13,8.98,9.07,503100,0
2015-06-15,8.98,9.11,8.84,9.1,638300,0
2015-06-16,9.08,9.26,9.05,9.14,441100,0
2015-06-17,9.19,9.26,9.02,9.13,441900,0
2015-06-18,9.13,9.25,9.09,9.14,394500,0
2015-06-19,9.12,9.17,9.02,9.06,1898200,0
2015-06-22,9.16,9.36,9.06,9.29,791800,0
2015-06-23,9.32,9.45,9.24,9.41,542871,0
2015-06-24,9.43,9.46,9.26,9.29,534500,0
2015-06-25,9.34,9.51,9.31,9.49,485800,0
2015-06-26,9.48,9.48,9.26,9.4,1167000,0
2015-06-29,9.33,9.37,8.78,8.86,873000,0
2015-06-30,8.84,9.09,8.73,8.96,891986,0
2015-07-01,9.06,9.12,8.92,9.05,628900,0
2015-07-02,9.06,9.08,8.68,8.71,395500,0
2015-07-06,8.69,8.74,8.61,8.69,329100,0
2015-07-07,8.69,8.69,8.33,8.63,732000,0
2015-07-08,8.57,8.7,8.4,8.49,904500,0
2015-07-09,8.58,8.72,8.51,8.53,464300,0
2015-07-10,8.61,8.75,8.6,8.75,340800,0
2015-07-13,8.75,8.78,8.63,8.74,485400,0
2015-07-14,8.73,8.91,8.71,8.85,435382,0
2015-07-15,8.88,8.88,8.545,8.59,430909,0
2015-07-16,8.66,8.72,8.51,8.64,327700,0
2015-07-17,8.67,8.67,8.31,8.31,756100,0
2015-07-20,8.43,8.43,8.21,8.36,603500,0
2015-07-21,8.38,8.75,8.27,8.54,607800,0
2015-07-22,8.47,8.6,8.39,8.41,285000,0
2015-07-23,8.69,9.04,8.45,8.92,1452400,0
2015-07-24,8.94,9,8.35,8.36,825300,0
2015-07-27,8.31,8.49,8.3,8.34,448900,0
2015-07-28,8.37,8.37,7.94,8.06,986200,0
2015-07-29,8.2,8.3,7.97,8.21,816300,0
2015-07-30,8.23,8.57,8.15,8.53,853600,0
2015-07-31,8.52,8.85,8.49,8.71,770300,0
2015-08-03,8.72,8.79,8.36,8.42,574661,0
2015-08-04,8.42,8.55,8.22,8.26,486500,0
2015-08-05,8.26,8.39,8.23,8.26,533500,0
2015-08-06,8.26,8.29,8.04,8.05,451987,0
2015-08-07,8.03,8.15,8,8.06,681700,0
2015-08-10,8.27,8.53,8.15,8.36,864200,0
2015-08-11,8.32,8.39,8.12,8.16,500341,0
2015-08-12,8.2,8.36,8.08,8.31,569800,0
2015-08-13,8.37,8.45,8.27,8.32,442200,0
2015-08-14,8.28,8.57,8.24,8.55,469800,0
2015-08-17,8.62,8.74,8.51,8.57,338500,0
2015-08-18,8.57,8.7,8.5,8.55,284100,0
2015-08-19,8.5,8.65,8.38,8.53,318000,0
2015-08-20,8.5,8.55,8.17,8.2,486100,0
2015-08-21,8.01,8.35,8,8.22,547800,0
2015-08-24,7.82,8.17,7.64,7.91,906608,0
2015-08-25,8.13,8.19,7.6,7.64,851200,0
2015-08-26,7.78,7.9,7.35,7.72,743600,0
2015-08-27,7.83,7.94,7.61,7.85,564900,0
2015-08-28,7.79,8.07,7.78,7.84,494100,0
2015-08-31,7.83,8.03,7.68,7.73,592200,0
2015-09-01,7.62,7.77,7.58,7.62,609800,0
2015-09-02,7.69,7.88,7.59,7.75,479600,0
2015-09-03,7.79,7.92,7.73,7.75,476400,0
2015-09-04,7.65,7.93,7.65,7.78,365700,0
2015-09-08,7.87,7.99,7.8,7.95,411900,0
2015-09-09,8.01,8.09,7.92,7.92,396500,0
2015-09-10,7.87,8,7.85,7.87,295812,0
2015-09-11,7.81,7.98,7.78,7.86,356500,0
2015-09-14,7.9,7.98,7.83,7.92,297400,0
2015-09-15,7.95,8.11,7.85,8.04,415900,0
2015-09-16,8.04,8.69,8.03,8.45,658200,0
2015-09-17,8.46,8.65,8.38,8.53,422965,0
2015-09-18,8.38,8.65,8.07,8.35,682900,0
2015-09-21,8.43,8.55,8.34,8.37,286500,0
2015-09-22,8.13,8.34,8.13,8.15,430500,0
2015-09-23,8.2,8.31,8.11,8.28,382147,0
2015-09-24,8.2,8.48,8.14,8.36,524567,0
2015-09-25,8.43,8.55,8.37,8.48,581900,0
2015-09-28,8.44,8.48,8.16,8.19,412959,0
2015-09-29,8.16,8.29,8.02,8.12,429400,0
2015-09-30,8.14,8.28,8.07,8.27,534000,0
2015-10-01,8.25,8.3,8.02,8.16,550200,0
2015-10-02,8.09,8.32,8.04,8.31,348500,0
2015-10-05,8.37,8.7,8.37,8.7,350887,0
2015-10-06,8.9,8.98,8.74,8.86,534300,0
2015-10-07,8.88,8.91,8.661,8.89,471732,0
2015-10-08,8.84,8.96,8.73,8.92,315000,0
2015-10-09,8.98,8.98,8.72,8.8,344900,0
2015-10-12,8.83,8.87,8.72,8.8,218092,0
2015-10-13,8.78,8.89,8.53,8.55,334000,0
2015-10-14,8.53,8.66,8.4,8.45,340300,0
2015-10-15,8.52,8.9,8.39,8.9,315000,0
2015-10-16,8.94,9.05,8.78,9.03,368300,0
2015-10-19,8.95,9.04,8.8,8.97,244801,0
2015-10-20,9.01,9.73,8.97,9.72,1074000,0
2015-10-21,9.71,9.89,9.52,9.67,807200,0
2015-10-22,9.7,10.17,9.64,9.9,1538100,0
2015-10-23,10.24,10.75,9.86,10.59,1790000,0
2015-10-26,10.33,10.72,10.2,10.65,826600,0
2015-10-27,10.5,10.78,10.5,10.78,820900,0
2015-10-28,10.78,11.18,10.57,11.18,1063100,0
2015-10-29,11.13,11.2,10.66,10.7,562100,0
2015-10-30,10.71,10.84,10.5,10.66,676100,0
2015-11-02,10.63,10.88,10.56,10.84,558219,0
2015-11-03,10.8,11.05,10.75,10.92,1380100,0
2015-11-04,10.96,11.02,10.86,10.99,558244,0
2015-11-05,11.03,11.2,10.98,11.15,430200,0
2015-11-06,11.09,11.19,11.03,11.16,623200,0
2015-11-09,11.15,11.15,10.96,11.03,316717,0
2015-11-10,11.05,11.22,10.98,11.15,383800,0
2015-11-11,11.22,11.25,10.94,10.94,393300,0
2015-11-12,10.81,11.16,10.7,11,637300,0
2015-11-13,10.92,11,10.73,10.82,398600,0
2015-11-16,10.82,11.37,10.81,11.28,1024600,0
2015-11-17,11.29,11.72,11.13,11.71,1097400,0
2015-11-18,11.71,12.22,11.54,12.17,1769200,0
2015-11-19,12.2,12.21,11.82,11.92,622400,0
2015-11-20,11.93,12.03,11.55,11.57,723700,0
2015-11-23,11.51,11.99,11.51,11.87,410700,0
2015-11-24,11.86,11.96,11.71,11.96,353500,0
2015-11-25,11.96,12.07,11.89,12.05,528400,0
2015-11-27,12.06,12.2,11.94,12.15,172100,0
2015-11-30,12.2,12.3,11.78,11.8,1440300,0
2015-12-01,11.57,11.7,11.13,11.32,1316321,0
2015-12-02,11.65,11.65,11.23,11.42,763366,0
2015-12-03,11.45,11.589,11.21,11.28,691495,0
2015-12-04,11.27,11.48,11.23,11.26,402800,0
2015-12-07,11.28,11.3,10.96,11.01,490200,0
2015-12-08,10.9,11.27,10.88,11.21,522394,0
2015-12-09,11.19,11.25,10.91,11.08,539800,0
2015-12-10,11.06,11.15,10.76,10.82,452400,0
2015-12-11,10.6,10.77,10.41,10.52,653600,0
2015-12-14,10.51,10.69,10.38,10.67,604503,0
2015-12-15,10.76,10.85,10.44,10.5,411100,0
2015-12-16,10.61,11.22,10.42,11.15,741700,0
2015-12-17,11.24,11.4,11.14,11.33,712600,0
2015-12-18,11.26,11.6,11.21,11.51,2348800,0
2015-12-21,11.55,11.55,11.02,11.09,576200,0
2015-12-22,11.09,11.16,10.72,11.06,458731,0
2015-12-23,11.14,11.6,11.09,11.51,480900,0
2015-12-24,11.6,11.68,10.982,11.52,326427,0
2015-12-28,11.45,11.47,11.26,11.46,270805,0
2015-12-29,11.51,11.94,11.43,11.78,400976,0
2015-12-30,11.8,11.83,11.6,11.61,275186,0
2015-12-31,11.56,11.6599,11.355,11.45,611072,0
2016-01-04,11.17,11.28,10.76,10.81,1261455,0
2016-01-05,10.81,11.25,10.74,11.19,498328,0
2016-01-06,11.04,11.28,10.965,11.02,569132,0
2016-01-07,10.81,10.9,10.48,10.54,457147,0
2016-01-08,10.55,10.8,10.42,10.43,397397,0
2016-01-11,10.5,10.5699,10.22,10.33,401691,0
2016-01-12,10.5,11.11,10.33,11.08,877473,0
2016-01-13,11.1,11.28,10.48,10.72,839622,0
2016-01-14,10.77,11.41,10.7,11.15,761143,0
2016-01-15,10.83,11,10.61,10.94,763385,0
2016-01-19,11.04,11.04,10.74,10.86,714500,0
2016-01-20,10.69,11.11,10.32,11.02,795253,0
2016-01-21,11,11.3,10.8,11.16,832552,0
2016-01-22,12.65,13.65,11.911,12.5,6257037,0
2016-01-25,12.51,12.84,12.39,12.75,1367384,0
2016-01-26,12.8,13.09,12.76,12.91,1240964,0
2016-01-27,12.81,12.97,12.41,12.53,760634,0
2016-01-28,12.72,12.97,11.98,12.06,826162,0
2016-01-29,12.15,12.61,12.13,12.56,854183,0
2016-02-01,12.53,12.78,12.3,12.68,488809,0
2016-02-02,12.6,12.76,12.155,12.41,682315,0
2016-02-03,12.51,12.76,12.21,12.51,518273,0
2016-02-04,12.49,12.6028,12.225,12.47,615053,0
2016-02-05,12.46,12.47,11.56,11.62,948689,0
2016-02-08,11.27,11.4927,10.39,10.8,1261209,0
2016-02-09,10.58,10.81,9.79,10.41,1343796,0
2016-02-10,10.56,10.81,10.28,10.3,554393,0
2016-02-11,10.08,10.98,10.07,10.86,825178,0
2016-02-12,10.92,11,10.1901,10.81,1142721,0
2016-02-16,10.92,11.1,10.81,10.83,690690,0
2016-02-17,10.92,11.13,10.83,10.95,701363,0
2016-02-18,10.98,11.02,10.68,10.7,681855,0
2016-02-19,10.69,11.307,10.69,11.04,587880,0
2016-02-22,11.1,11.35,11,11.07,496996,0
2016-02-23,11.07,11.09,10.7644,10.88,612787,0
2016-02-24,10.79,11.23,10.7,11.16,409161,0
2016-02-25,11.22,11.37,10.93,11.32,566048,0
2016-02-26,11.34,11.74,11.2826,11.54,708806,0
2016-02-29,11.54,11.83,11.49,11.64,469246,0
2016-03-01,11.67,12.01,11.56,11.88,466525,0
2016-03-02,11.89,11.99,11.35,11.64,443018,0
2016-03-03,11.63,11.67,11.31,11.43,392696,0
2016-03-04,11.43,11.44,11.06,11.28,632630,0
2016-03-07,11.26,11.5,11,11.18,475993,0
2016-03-08,11.16,11.35,11.07,11.1,405068,0
2016-03-09,11.11,11.18,10.47,10.62,716152,0
2016-03-10,10.68,10.7876,10.13,10.29,718729,0
2016-03-11,10.32,10.56,10.17,10.49,558615,0
2016-03-14,10.48,10.65,10.2,10.48,657334,0
2016-03-15,10.43,10.45,10,10.05,544691,0
2016-03-16,10,10.09,9.87,9.9,716059,0
2016-03-17,9.91,9.93,9.29,9.3,1171505,0
2016-03-18,9.33,9.61,9.0124,9.58,1748423,0
2016-03-21,9.53,9.69,9.415,9.52,645794,0
2016-03-22,9.44,9.53,9.27,9.29,432033,0
2016-03-23,9.24,9.44,9.03,9.37,1178582,0
2016-03-24,9.38,9.71,9.215,9.47,706820,0
2016-03-28,9.45,9.57,9.18,9.35,374348,0
2016-03-29,9.3,9.84,9.3,9.74,451741,0
2016-03-30,9.84,10.2,9.78,10.1,867962,0
2016-03-31,10.11,10.16,9.9,10.06,901696,0
2016-04-01,9.95,10.371,9.84,10.19,721347,0
2016-04-04,10.22,10.91,10.09,10.57,914152,0
2016-04-05,10.52,10.81,10.45,10.53,568787,0
2016-04-06,10.53,10.65,10.4,10.61,284260,0
2016-04-07,10.52,10.63,10.29,10.34,490369,0
2016-04-08,10.4,10.56,10.31,10.42,299746,0
2016-04-11,10.49,10.7,10.35,10.54,565523,0
2016-04-12,10.53,10.56,10.05,10.41,601849,0
2016-04-13,10.5,10.69,10.43,10.55,763388,0
2016-04-14,10.53,10.99,10.46,10.91,382890,0
2016-04-15,10.86,10.94,10.75,10.88,272114,0
2016-04-18,10.84,11.09,10.77,11.01,344213,0
2016-04-19,11.08,11.2,10.96,11.06,349243,0
2016-04-20,11.1,11.22,10.97,11.16,263753,0
2016-04-21,11.16,11.305,11.115,11.24,358894,0
2016-04-22,11.15,11.5,11.145,11.46,523379,0
2016-04-25,11.48,11.48,11.17,11.25,278174,0
2016-04-26,11.23,11.36,11.05,11.36,322538,0
2016-04-27,11.38,11.58,11.12,11.56,366647,0
2016-04-28,11.51,11.62,11.36,11.365,255052,0
2016-04-29,11.31,11.37,11.16,11.34,472058,0
2016-05-02,11.34,11.87,11.25,11.8,566547,0
2016-05-03,11.7,11.93,11.65,11.88,415677,0
2016-05-04,11.79,11.95,11.67,11.67,551921,0
2016-05-05,11.69,11.75,11.24,11.25,401241,0
2016-05-06,11.25,11.65,11.22,11.63,388160,0
2016-05-09,11.61,11.71,11.32,11.63,316338,0
2016-05-10,11.69,11.74,11.41,11.66,197714,0
2016-05-11,11.57,11.72,11.485,11.63,157025,0
2016-05-12,11.68,11.73,11.55,11.58,226478,0
2016-05-13,11.55,11.62,11.47,11.52,220779,0
2016-05-16,11.53,11.99,11.41,11.7,390415,0
2016-05-17,11.65,11.6699,11.21,11.31,535202,0
2016-05-18,11.33,12.11,11.195,11.87,694119,0
2016-05-19,11.87,11.87,11.53,11.74,539124,0
2016-05-20,12.1,12.99,12,12.6,2222071,0
2016-05-23,12.44,12.7,12.34,12.35,774128,0
2016-05-24,12.07,12.73,12,12.7,769037,0
2016-05-25,12.71,12.85,12.34,12.39,659663,0
2016-05-26,12.44,12.68,12.19,12.59,462834,0
2016-05-27,12.59,12.68,12.5,12.56,400192,0
2016-05-31,12.6,12.795,12.45,12.77,1016739,0
2016-06-01,12.79,13.44,12.7,13.22,757315,0
2016-06-02,13.09,13.35,13.005,13.32,582738,0
2016-06-03,13.5,13.5,13.2,13.35,346427,0
2016-06-06,13.43,13.57,13.37,13.5,416314,0
2016-06-07,13.45,13.79,13.415,13.79,497188,0
2016-06-08,13.78,14,13.75,13.94,491325,0
2016-06-09,13.89,14.04,13.81,13.89,339387,0
2016-06-10,13.8,13.94,13.62,13.78,564398,0
2016-06-13,13.66,13.88,13.65,13.71,449189,0
2016-06-14,13.68,14,13.65,13.97,310990,0
2016-06-15,14.01,14.19,13.9,13.93,404636,0
2016-06-16,13.82,14.25,13.59,14.25,900149,0
2016-06-17,14.25,14.25,13.49,13.78,1115259,0
2016-06-20,13.84,13.98,13.75,13.76,379167,0
2016-06-21,13.8,14.08,13.666,13.96,509956,0
2016-06-22,14.02,14.14,13.74,13.93,736973,0
2016-06-23,13.99,14.5,13.94,14.49,538786,0
2016-06-24,13.75,13.96,13.44,13.76,1127478,0
2016-06-27,13.65,13.73,12.94,13.36,618899,0
2016-06-28,13.44,13.685,13.38,13.65,376519,0
2016-06-29,13.83,14.17,13.72,14.13,596874,0
2016-06-30,14.1,14.62,14,14.61,562448,0
2016-07-01,14.68,14.725,14.32,14.635,394092,0
2016-07-05,14.55,14.65,14.31,14.41,347752,0
2016-07-06,14.43,14.56,14.0684,14.5,356457,0
2016-07-07,14.58,14.645,14.43,14.52,312599,0
2016-07-08,14.66,14.96,14.63,14.95,591083,0
2016-07-11,15,15.19,14.77,14.9,567338,0
2016-07-12,15,15.42,14.905,15.19,885962,0
2016-07-13,15.18,15.53,14.96,15.19,559459,0
2016-07-14,15.46,15.46,15.06,15.1,302719,0
2016-07-15,15.22,15.22,15.01,15.13,318160,0
2016-07-18,15.18,15.37,15.02,15.18,323600,0
2016-07-19,15.25,15.35,15.1,15.15,516973,0
2016-07-20,15.25,15.285,15.023,15.14,536057,0
2016-07-21,15.02,15.18,14.42,14.59,1335457,0
2016-07-22,15.04,15.22,14.39,15.02,1709589,0
2016-07-25,15.13,15.1554,14.6,14.63,569285,0
2016-07-26,14.58,14.83,14.4105,14.52,515341,0
2016-07-27,14.6,14.78,14.6,14.72,343204,0
2016-07-28,14.76,14.94,14.35,14.43,815605,0
2016-07-29,14.3,14.485,13.75,13.75,3083382,0
2016-08-01,13.75,13.99,13.66,13.985,1671630,0
2016-08-02,13.96,13.99,13.55,13.58,709486,0
2016-08-03,13.55,13.68,13.39,13.45,545556,0
2016-08-04,13.46,13.675,13.41,13.62,509968,0
2016-08-05,13.72,13.72,13.5794,13.67,399191,0
2016-08-08,13.6,13.63,13.52,13.53,273960,0
2016-08-09,13.56,13.62,13.5,13.62,240152,0
2016-08-10,13.59,13.63,13.46,13.54,188377,0
2016-08-11,13.56,13.655,13.46,13.63,487316,0
2016-08-12,13.56,13.59,13.45,13.53,340282,0
2016-08-15,13.52,13.66,13.44,13.56,653928,0
2016-08-16,13.49,13.52,13.195,13.2,841071,0
2016-08-17,13.2,13.2,12.89,12.94,485903,0
2016-08-18,12.99,13.41,12.91,13.41,626570,0
2016-08-19,13.36,13.5,13.16,13.49,916984,0
2016-08-22,13.33,13.9,13.33,13.77,694130,0
2016-08-23,13.74,13.9,13.46,13.61,761355,0
2016-08-24,13.59,13.76,13.38,13.46,497976,0
2016-08-25,13.44,13.59,13.42,13.52,441521,0
2016-08-26,13.35,13.55,13.25,13.32,521265,0
2016-08-29,13.3,13.375,13.17,13.19,470348,0
2016-08-30,13.16,13.28,13.14,13.27,294973,0
2016-08-31,13.34,13.37,13.22,13.27,372459,0
2016-09-01,13.24,13.48,13.22,13.37,479673,0
2016-09-02,13.43,13.62,13.43,13.48,372756,0
2016-09-06,13.56,13.7899,13.45,13.73,351674,0
2016-09-07,13.79,13.81,13.61,13.78,398522,0
2016-09-08,13.74,13.74,13.41,13.61,465548,0
2016-09-09,13.44,13.5,13.17,13.17,226161,0
2016-09-12,13.1,13.995,13.08,13.98,1087702,0
2016-09-13,13.78,13.875,13.64,13.72,487455,0
2016-09-14,13.8,14.37,13.7,14.35,691868,0
2016-09-15,14.38,14.9,14.22,14.75,860648,0
2016-09-16,14.76,14.86,14.49,14.77,3145423,0
2016-09-19,14.93,15.1399,14.66,15.04,622852,0
2016-09-20,14.96,15.095,14.77,14.79,641786,0
2016-09-21,14.9,15.28,14.78,15.2,529095,0
2016-09-22,15.28,15.41,15.05,15.36,378858,0
2016-09-23,15.32,15.36,15.14,15.21,324485,0
2016-09-26,14.8,15.15,14.63,14.96,381474,0
2016-09-27,15,15.19,15,15.17,340332,0
2016-09-28,15.24,15.41,15.15,15.32,215420,0
2016-09-29,15.31,15.36,15.18,15.21,312561,0
2016-09-30,15.3,15.47,15.2,15.43,363412,0
2016-10-03,15.31,15.44,15.2,15.43,319998,0
2016-10-04,15.37,15.65,15.37,15.63,489861,0
2016-10-05,15.67,15.67,15.28,15.34,676660,0
2016-10-06,15.33,15.45,14.95,15.02,574804,0
2016-10-07,14.96,15.05,14.745,14.89,414782,0
2016-10-10,14.98,15.18,14.97,15,310506,0
2016-10-11,14.98,14.98,14.44,14.61,355110,0
2016-10-12,14.54,14.75,14.48,14.64,240391,0
2016-10-13,14.49,14.5,13.97,14.25,534012,0
2016-10-14,14.23,14.535,14.14,14.47,500888,0
2016-10-17,14.52,14.52,14.35,14.45,217943,0
2016-10-18,14.66,14.67,14.46,14.51,243421,0
2016-10-19,14.52,14.68,14.35,14.63,247564,0
2016-10-20,14.53,14.76,14.49,14.7,678153,0
2016-10-21,14.6,14.98,14.6,14.97,292971,0
2016-10-24,15.05,15.4,15.05,15.35,352558,0
2016-10-25,14.6,15.55,14.5,15.4,485325,0
2016-10-26,15.45,15.45,14.9,15,670457,0
2016-10-27,15.85,15.89,14.35,14.45,546940,0
2016-10-28,14.3,14.7,13.975,14,493893,0
2016-10-31,14.2,14.35,13.8,14.25,604984,0
2016-11-01,14.25,14.3,14,14.15,523221,0
2016-11-02,14.2,14.4,13.4,13.45,493904,0
2016-11-03,13.4,13.8,13.25,13.6,640238,0
2016-11-04,13.65,13.75,13.4,13.55,591191,0
2016-11-07,13.75,14.145,13.75,14,883841,0
2016-11-08,13.95,14.275,13.85,14.05,450237,0
2016-11-09,13.8,14.5,13.66,14.4,444837,0
2016-11-10,14.55,14.7,14,14.25,537914,0
2016-11-11,14.3,15.15,14.08,15,539786,0
2016-11-14,15.1,15.46,14.375,14.6,570450,0
2016-11-15,14.6,15.05,14.2067,14.9,252422,0
2016-11-16,14.9,15.25,14.7,15.2,308299,0
2016-11-17,15.15,15.5,15.05,15.1,468180,0
2016-11-18,15.1,15.3,14.975,15.1,379639,0
2016-11-21,15.05,15.15,14.775,14.95,525382,0
2016-11-22,14.95,15,14.775,15,549652,0
2016-11-23,14.9,15,14.7,14.9,302478,0
2016-11-25,14.95,15.2,14.8,15.2,129278,0
2016-11-28,15.1,15.25,14.55,14.7,526940,0
2016-11-29,14.7,14.85,14.05,14.1,776322,0
2016-11-30,14.2,14.4,13.5736,13.65,927144,0
2016-12-01,13.7,14.1,13,13.15,1305633,0
2016-12-02,13.1,13.55,12.85,13.05,989275,0
2016-12-05,13.1,14.25,13.05,14.2,804516,0
2016-12-06,14.25,14.4,13.9,14.05,534005,0
2016-12-07,14,14.05,13.65,13.8,888425,0
2016-12-08,13.9,14.2,13.7,14.15,627932,0
2016-12-09,14.3,14.45,14,14.05,490971,0
2016-12-12,14.55,14.905,13.775,14.05,823712,0
2016-12-13,14.1,14.45,13.9,14.2,560297,0
2016-12-14,14.2,14.4,14.05,14.3,326783,0
2016-12-15,14.7,15.7,14.7,15.05,1205834,0
2016-12-16,15.1,15.1,14.55,14.6,669317,0
2016-12-19,14.7,15.05,14.525,14.9,400505,0
2016-12-20,14.85,15.15,14.7,14.75,362224,0
2016-12-21,14.7,15.45,14.25,14.25,891248,0
2016-12-22,14.25,14.35,14,14.2,374621,0
2016-12-23,13.85,14.35,13.85,14.3,245886,0
2016-12-27,14.3,14.5,14.225,14.4,425302,0
2016-12-28,14.4,14.4,14.05,14.15,281858,0
2016-12-29,14.15,14.5,14.15,14.5,205967,0
2016-12-30,14.55,14.65,14.2,14.3,496942,0
2017-01-03,14.5,14.75,14.25,14.6,564469,0
2017-01-04,14.7,14.9,14.35,14.75,650717,0
2017-01-05,14.4,14.75,14.35,14.6,393525,0
2017-01-06,14.7,14.7,14.35,14.5,474699,0
2017-01-09,14.5,14.6,14.35,14.45,312998,0
2017-01-10,14.4,14.9,14.35,14.8,283833,0
2017-01-11,14.8,14.95,14.625,14.95,228567,0
2017-01-12,14.85,15.525,14.6,15.4,849186,0
2017-01-13,15.5,15.5,14.95,15.2,321320,0
2017-01-17,15.05,15.15,14.75,14.95,614138,0
2017-01-18,15.05,15.65,14.95,15.45,834978,0
2017-01-19,15.4,15.9,15.2,15.675,763932,0
2017-01-20,15.7,16.15,15.425,15.75,840061,0
2017-01-23,15.75,16.55,15.7,16.45,1059543,0
2017-01-24,16.6,16.7,16.025,16.5,918203,0
2017-01-25,16.55,16.7,16.225,16.4,778801,0
2017-01-26,16.2,16.65,14.95,16.2,1890505,0
2017-01-27,16.15,16.275,15.65,16.05,624507,0
2017-01-30,15.95,16.1,15.75,15.8,790362,0
2017-01-31,15.65,15.95,15.6,15.85,492937,0
2017-02-01,16,16.4,15.65,15.7,376336,0
2017-02-02,15.5,15.95,15.325,15.8,610008,0
2017-02-03,16,16.0234,15.75,15.85,435461,0
2017-02-06,15.75,15.95,15.325,15.425,485467,0
2017-02-07,15.5,15.75,15.2,15.6,652577,0
2017-02-08,15.5,15.65,15.1,15.3,838676,0
2017-02-09,15.35,15.75,15.2,15.7,653300,0
2017-02-10,15.8,15.8,15.45,15.6,797204,0
2017-02-13,15.65,15.7,15.05,15.15,517094,0
2017-02-14,15.05,15.1,14.9,15,614113,0
2017-02-15,14.9,15.2,14.655,14.8,1963767,0
2017-02-16,14.8,14.925,14.35,14.5,1105238,0
2017-02-17,14.5,15,14.45,15,668149,0
2017-02-21,14.95,15.15,14.65,14.75,451870,0
2017-02-22,14.65,14.825,14.6,14.65,305720,0
2017-02-23,14.7,14.95,14.4,14.7,439574,0
2017-02-24,14.5,16.8,14.5,16.15,1809635,0
2017-02-27,16.4,16.4,15.6,15.65,1960469,0
2017-02-28,15.55,15.65,15.1,15.1,672909,0
2017-03-01,15.3,15.7,14.95,15.05,703357,0
2017-03-02,15,15.3,14.65,14.7,674956,0
2017-03-03,14.65,14.95,14.55,14.9,575965,0
2017-03-06,14.75,14.9,14.7,14.85,247824,0
2017-03-07,14.85,15,14.7,14.85,426357,0
2017-03-08,14.9,14.95,14.55,14.6,381975,0
2017-03-09,14.55,14.7,14.5,14.5,294438,0
2017-03-10,14.6,14.75,14.35,14.65,573054,0
2017-03-13,14.8,15.025,14.475,14.5,738887,0
2017-03-14,14.45,14.55,14.05,14.2,603294,0
2017-03-15,14.2,14.4023,14.05,14.25,519224,0
2017-03-16,14.35,15.1,14.35,15.1,647296,0
2017-03-17,15,15.3,14.85,15.3,1458490,0
2017-03-20,15.3,15.6,15.05,15.3,544015,0
2017-03-21,15.35,15.45,14.65,14.7,406147,0
2017-03-22,14.6,14.65,14.35,14.4,322564,0
2017-03-23,14.45,14.55,14.1241,14.3,317876,0
2017-03-24,14.4,15.3,14.35,14.95,1349612,0
2017-03-27,14.85,14.95,14.35,14.85,550325,0
2017-03-28,14.85,15.075,14.7,14.95,434540,0
2017-03-29,14.9,15.4,14.9,15.3,457013,0
2017-03-30,15.35,15.45,15.05,15.25,701721,0
2017-03-31,15.2,15.4,15.1,15.25,632435,0
2017-04-03,15.3,15.3,14.6,15.2,820294,0
2017-04-04,15.2,15.575,15.1,15.35,652406,0
2017-04-05,15.35,15.45,14.75,14.75,419322,0
2017-04-06,14.75,15.3,14.675,15.2,443110,0
2017-04-07,15.15,15.3,15,15.2,459623,0
2017-04-10,15.15,15.35,15.05,15.25,410888,0
2017-04-11,15.1,15.3,15,15.05,357500,0
2017-04-12,15.1,15.2,14.8,14.9,260735,0
2017-04-13,14.85,15.05,14.75,14.8,262357,0
2017-04-17,14.85,15.1,14.75,14.95,331607,0
2017-04-18,14.95,15,14.5,14.65,390513,0
2017-04-19,14.75,14.95,14.6,14.7,415365,0
2017-04-20,14.8,14.9,14.35,14.55,793785,0
2017-04-21,14.55,14.6,14.25,14.45,427722,0
2017-04-24,14.7,14.9,14.6,14.85,436767,0
2017-04-25,14.9,15.2,14.4,14.45,612438,0
2017-04-26,14.4,14.75,14.3,14.7,588900,0
2017-04-27,14.8,14.85,14.15,14.2,936939,0
2017-04-28,14.2,14.75,14.2,14.55,598930,0
2017-05-01,14.05,14.05,12.675,12.85,2562052,0
2017-05-02,12.95,13.3,12.95,13.2,1179137,0
2017-05-03,13.2,13.35,12.85,13.2,944239,0
2017-05-04,13.35,13.35,13.05,13.2,1246268,0
2017-05-05,13.25,13.3,13.15,13.2,1145180,0
2017-05-08,13.25,13.25,12.85,13.15,826614,0
2017-05-09,13.15,13.25,12.9,13.225,936155,0
2017-05-10,13.2,13.375,13.1,13.25,315634,0
2017-05-11,13.2,13.225,12.95,13.05,355119,0
2017-05-12,13.1,13.3,12.95,13.25,425580,0
2017-05-15,13.35,13.6796,13.15,13.4,801590,0
2017-05-16,13.5,14.025,13.45,13.85,826455,0
2017-05-17,13.75,13.8,13,13.1,905184,0
2017-05-18,13.05,13.075,12.7,12.85,940701,0
2017-05-19,12.85,13.225,12.85,13.15,743904,0
2017-05-22,13.1,13.25,12.8,13,1081237,0
2017-05-23,12.9,12.95,12.6,12.7,1272841,0
2017-05-24,12.75,13.25,12.75,13.1,1038080,0
2017-05-25,13.15,13.35,13.05,13.15,704522,0
2017-05-26,14.15,15,13.35,13.5,3970112,0
2017-05-30,13.5,13.7,13.35,13.6,899004,0
2017-05-31,13.6,13.75,13.4,13.65,830639,0
2017-06-01,13.7,14,13.65,13.9,690856,0
2017-06-02,13.9,14.3,13.85,14.2,1131311,0
2017-06-05,14.15,14.35,14.05,14.3,697407,0
2017-06-06,14.2,14.45,14.06,14.4,1423055,0
2017-06-07,14.4,14.5,14.075,14.2,761804,0
2017-06-08,14.2,14.4,14.1,14.4,311909,0
2017-06-09,14.4,14.6,13.9,14,622514,0
2017-06-12,13.95,14.4,13.7,14.35,648426,0
2017-06-13,14.4,14.85,14.325,14.75,851982,0
2017-06-14,14.65,14.9,14.5,14.7,590806,0
2017-06-15,14.4,14.85,14.275,14.8,896117,0
2017-06-16,14.75,14.85,14.3,14.75,2314577,0
2017-06-19,14.8,14.975,14.65,14.8,991832,0
2017-06-20,14.75,14.9,14.55,14.85,839483,0
2017-06-21,14.85,14.95,14.6,14.85,510217,0
2017-06-22,14.4,15,14.4,14.95,598990,0
2017-06-23,14.95,15.1,14.85,15.1,1141363,0
2017-06-26,15.1,15.15,14.6,15,689794,0
2017-06-27,14.95,15.025,14.525,14.65,510860,0
2017-06-28,14.65,15.05,14.5,15.05,493407,0
2017-06-29,15,15,14.375,14.45,465336,0
2017-06-30,14.45,14.7,14.375,14.55,541328,0
2017-07-03,14.6,14.75,14.2,14.3,249683,0
2017-07-05,14.3,14.4,14.075,14.3,565616,0
2017-07-06,14.2,14.5,14.075,14.15,448417,0
2017-07-07,14.2,14.525,14.15,14.5,495374,0
2017-07-10,14.45,14.5,14.15,14.2,341787,0
2017-07-11,14.45,14.45,14,14.05,490473,0
2017-07-12,14.25,14.4,14.2,14.4,350368,0
2017-07-13,14.35,14.375,14.1,14.25,254862,0
2017-07-14,14.25,14.3,14.05,14.25,274037,0
2017-07-17,14.25,14.3758,14.2,14.35,359846,0
2017-07-18,14.3,14.35,14.05,14.15,346335,0
2017-07-19,14.15,14.175,13.45,13.55,1076205,0
2017-07-20,13.55,13.925,13.45,13.65,599611,0
2017-07-21,13.85,14,13.55,13.8,529600,0
2017-07-24,13.8,14.1,13.75,14,379852,0
2017-07-25,14.3,14.375,14.05,14.25,467849,0
2017-07-26,14.2,14.575,14.2,14.35,409461,0
2017-07-27,14.5,15.1,14.375,14.8,1222280,0
2017-07-28,11.65,13.225,10.3,12.7,4698813,0
2017-07-31,12.75,12.7772,12.35,12.7,1080064,0
2017-08-01,12.7,12.95,12.675,12.95,1104194,0
2017-08-02,13.4,13.95,13,13.15,1291167,0
2017-08-03,13.15,13.45,13.05,13.45,880710,0
2017-08-04,13.5,13.6,13.3,13.35,810255,0
2017-08-07,13.3,13.4,12.9,13.05,870971,0
2017-08-08,13,13.075,12.775,12.85,612762,0
2017-08-09,12.7,13.85,12.6,13.45,2424887,0
2017-08-10,13.3,13.5,13,13.05,805671,0
2017-08-11,13.05,13.175,13,13.1,672594,0
2017-08-14,13.2,13.3,13.1,13.25,658075,0
2017-08-15,13.3,13.55,13.2,13.425,727510,0
2017-08-16,13.45,13.55,13.3,13.55,612848,0
2017-08-17,13.5,13.5,13.25,13.3,1081781,0
2017-08-18,13.2,13.525,13.2,13.2,1193645,0
2017-08-21,13.2,13.35,13.1,13.15,593822,0
2017-08-22,13.2,13.3,13.05,13.15,503864,0
2017-08-23,13.05,13.15,12.95,13.05,578798,0
2017-08-24,13.15,13.3,13,13.1,586193,0
2017-08-25,13.1,13.3,13,13.1,319080,0
2017-08-28,13.1,13.225,13.025,13.2,333778,0
2017-08-29,13.1,13.3,13.025,13.2,366280,0
2017-08-30,13.25,13.8,13.15,13.775,762517,0
2017-08-31,13.8,14.2,13.65,14.15,654052,0
2017-09-01,14.1,14.175,13.8,13.95,430701,0
2017-09-05,13.9,14.01,13.75,13.8,341477,0
2017-09-06,13.9,13.95,13.6,13.75,434172,0
2017-09-07,13.75,14.1,13.725,14,693947,0
2017-09-08,13.95,14.05,13.7,13.75,457213,0
2017-09-11,13.85,13.9,13.65,13.8,406873,0
2017-09-12,13.85,13.95,13.8,13.9,325557,0
2017-09-13,13.85,13.95,13.65,13.75,471721,0
2017-09-14,13.7,13.75,13.5,13.65,304028,0
2017-09-15,13.65,13.9,13.5,13.8,923612,0
2017-09-18,13.8,13.9,13.6,13.85,447365,0
2017-09-19,13.7,13.8,13.6,13.65,425154,0
2017-09-20,13.7,13.75,13.3,13.65,510256,0
2017-09-21,13.6,13.6,13.26,13.45,268270,0
2017-09-22,13.5,13.575,13.3,13.3,783611,0
2017-09-25,13.25,13.4,12.9,13,1034788,0
2017-09-26,13.05,13.425,12.9,13.05,942543,0
2017-09-27,13.15,13.7,13.15,13.45,737597,0
2017-09-28,13.4,13.5,13.275,13.3,481117,0
2017-09-29,13.35,13.7,13.25,13.5,373482,0
2017-10-02,13.6,14.05,13.575,14,757810,0
2017-10-03,13.95,14.05,13.7,14.05,541331,0
2017-10-04,14,14.15,13.9,14.05,433368,0
2017-10-05,14.1,14.2,13.95,14,314248,0
2017-10-06,13.95,14.1,13.85,14.1,346871,0
2017-10-09,14.1,14.15,13.95,14.05,325894,0
2017-10-10,14.1,14.175,13.85,13.85,503704,0
2017-10-11,13.75,13.8,13.65,13.7,441411,0
2017-10-12,13.65,13.85,12.76,13.6,335010,0
2017-10-13,13.64,13.725,13.5,13.65,354517,0
2017-10-16,13.65,13.725,13.45,13.5,400298,0
2017-10-17,13.45,13.575,13.35,13.4,243740,0
2017-10-18,13.4,13.525,13,13.05,654372,0
2017-10-19,13.1,13.2,12.15,12.25,2222791,0
2017-10-20,12.25,12.45,12,12.4,1943321,0
2017-10-23,12.55,12.75,12.3,12.55,778499,0
2017-10-24,12.5,12.65,12.15,12.2,793998,0
2017-10-25,12.15,12.85,12.15,12.5,1078421,0
2017-10-26,12.5,12.8,12.425,12.5,1201598,0
2017-10-27,12.175,13.35,12.175,13.15,2231741,0
2017-10-30,12.9,13.5,12.75,13.2,1350156,0
2017-10-31,13.3,13.525,13.225,13.35,953325,0
2017-11-01,13.35,13.65,13.3,13.4,1115411,0
2017-11-02,13.4,13.75,13.3,13.75,1015019,0
2017-11-03,13.6,14,13.4,13.9,960734,0
2017-11-06,13.85,14.05,13.75,14,938628,0
2017-11-07,13.95,14.15,13.775,14,1212957,0
2017-11-08,14.05,14.3,13.8,14.2,869103,0
2017-11-09,14.1,14.15,13.55,14,851865,0
2017-11-10,13.9,13.95,13.5,13.5,411521,0
