Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,45.4,45.63,45.23,45.6,202200,0
2005-02-28,45.53,45.75,45.25,45.6,162600,0
2005-03-01,45.6,45.91,45.59,45.72,168300,0
2005-03-02,45.75,45.83,45.57,45.77,68900,0
2005-03-03,45.75,45.8,45.51,45.53,108000,0
2005-03-04,45.55,45.96,45.55,45.8,72700,0
2005-03-07,45.7,45.8,45.56,45.8,52800,0
2005-03-08,45.75,45.75,45.44,45.55,60400,0
2005-03-09,45.6,45.67,44.88,44.94,52600,0
2005-03-10,44.94,45.28,44.83,45.1,62500,0
2005-03-11,45.1,45.18,44.83,45.11,52900,0
2005-03-14,45.25,45.82,45.25,45.66,64400,0
2005-03-15,45.56,45.85,45.33,45.57,120000,0
2005-03-16,45.5,45.65,45.39,45.45,88300,0
2005-03-17,45.45,45.5,45.02,45.17,80300,0
2005-03-18,45.2,45.2,44.44,44.6,160500,0
2005-03-21,44.5,44.5,44,44.15,113400,0
2005-03-22,44.3,44.51,43.9,44.05,76200,0
2005-03-23,44,44.32,43.66,43.95,110700,0
2005-03-24,44.1,44.21,43.53,43.53,57100,0
2005-03-28,43.5,43.84,43.41,43.41,99200,0
2005-03-29,43.3,43.67,42.7,42.77,97600,0
2005-03-30,42.85,43.57,42.71,43.55,59800,0
2005-03-31,43.75,43.75,43.14,43.4,61600,0
2005-04-01,43.3,43.68,42.76,43.17,119700,0
2005-04-04,43,43.18,42.9,43.18,99600,0
2005-04-05,43.28,43.59,43.28,43.35,111600,0
2005-04-06,43.3,43.5,42.98,43.11,63300,0
2005-04-07,42.91,43.38,42.91,43.27,53000,0
2005-04-08,43.26,43.28,42.69,42.75,37900,0
2005-04-11,42.72,43.17,42.72,42.81,43400,0
2005-04-12,42.81,43.28,42.65,42.96,65800,0
2005-04-13,42.9,43.2,42.63,42.63,51600,0
2005-04-14,42.63,43.05,42.45,42.45,60000,0
2005-04-15,42.45,42.65,42.04,42.2,103800,0
2005-04-18,42.4,43.42,42.3,42.98,188600,0
2005-04-19,43.08,43.33,42.89,43.05,113600,0
2005-04-20,43.1,43.11,42.75,42.82,69200,0
2005-04-21,43.02,43.17,42.71,42.72,94200,0
2005-04-22,42.87,42.88,41.09,41.51,127200,0
2005-04-25,41.6,42.07,41.45,41.78,138300,0
2005-04-26,41.58,41.83,41.31,41.39,112300,0
2005-04-27,41.3,41.6,41.16,41.4,88300,0
2005-04-28,41.3,41.52,40.92,40.93,97600,0
2005-04-29,40.9,41.71,40.9,41.51,137800,0
2005-05-02,41.41,41.87,41.13,41.39,71600,0
2005-05-03,41.2,41.54,41.14,41.48,83800,0
2005-05-04,41.5,42.13,41.43,41.99,312300,0
2005-05-05,41.81,42.35,41.75,42.3,117300,0
2005-05-06,42.45,42.46,42,42.01,75300,0
2005-05-09,42,42.35,42,42.24,54000,0
2005-05-10,42.1,42.21,41.85,42.09,62900,0
2005-05-11,42.09,42.09,41.64,41.77,110300,0
2005-05-12,41.8,42.1,40.85,41,183100,0
2005-05-13,41.05,41.49,40.69,41.06,93000,0
2005-05-16,41.13,41.7,41.13,41.58,62100,0
2005-05-17,41.23,41.7,41.05,41.65,161500,0
2005-05-18,41.75,41.96,41.35,41.45,116500,0
2005-05-19,41.35,41.5,41.13,41.29,70400,0
2005-05-20,41.29,41.56,41.07,41.5,98600,0
2005-05-23,41.5,41.96,41.36,41.96,84000,0
2005-05-24,41.98,42,41.61,41.63,37100,0
2005-05-25,41.5,41.65,41.1,41.51,58300,0
2005-05-26,41.6,42.05,41.6,41.81,256800,0
2005-05-27,41.8,42,41.6,41.78,50100,0
2005-05-31,41.66,41.83,41.5,41.5,40500,0
2005-06-01,41.4,42,41.4,41.74,57100,0
2005-06-02,41.69,41.9,41.57,41.78,39200,0
2005-06-03,41.68,41.83,41.5,41.63,47000,0
2005-06-06,41.58,41.69,41.41,41.67,43500,0
2005-06-07,41.72,42.12,41.66,41.74,67900,0
2005-06-08,41.99,42.25,41.87,42.09,75200,0
2005-06-09,42.02,42.21,41.81,42.04,76100,0
2005-06-10,42.24,42.46,42.04,42.05,57400,0
2005-06-13,42.01,42.06,41.46,42,109700,0
2005-06-14,41.85,41.9,41.6,41.8,29700,0
2005-06-15,41.8,41.92,41.5,41.83,52800,0
2005-06-16,41.82,42.14,41.78,41.91,67000,0
2005-06-17,42.11,42.34,41.93,42.04,165000,0
2005-06-20,41.82,42.09,41.65,41.84,58400,0
2005-06-21,41.75,41.87,41.47,41.6,44400,0
2005-06-22,41.6,41.73,41.28,41.5,86700,0
2005-06-23,41.43,41.45,41,41.01,108300,0
2005-06-24,41,41.72,40.8,40.85,190900,0
2005-06-27,40.76,40.77,39.96,40.1,339300,0
2005-06-28,40.1,40.2,39.91,40.06,256200,0
2005-06-29,39.99,40.16,39.82,39.97,234800,0
2005-06-30,40.1,40.69,40.09,40.09,161000,0
2005-07-01,40,40.25,39.9,40.25,144600,0
2005-07-05,40.25,40.91,40.25,40.6,69500,0
2005-07-06,40.45,40.55,40.27,40.29,64600,0
2005-07-07,40.04,40.21,40.04,40.1,80600,0
2005-07-08,40.01,40.96,40.01,40.78,65800,0
2005-07-11,40.78,41.18,40.77,41.18,67900,0
2005-07-12,41.13,41.21,41,41.01,82600,0
2005-07-13,40.91,41.22,40.84,41.15,60400,0
2005-07-14,41.05,41.39,41.04,41.33,110700,0
2005-07-15,41.13,41.38,40.85,41,85900,0
2005-07-18,40.87,41.03,40.68,40.91,73200,0
2005-07-19,41,41.25,40.73,41.12,67700,0
2005-07-20,41,41.18,40.8,40.89,115500,0
2005-07-21,41.19,41.19,40.8,40.98,111900,0
2005-07-22,41,41.72,40.88,41.72,87500,0
2005-07-25,41.6,42.34,41.57,42.25,155400,0
2005-07-26,42.24,43.12,42.24,43.01,138300,0
2005-07-27,42.89,43.2,42.69,42.97,101900,0
2005-07-28,43,43.13,42.73,42.92,65500,0
2005-07-29,42.93,42.99,42.58,42.81,86300,0
2005-08-01,42.72,42.88,42.72,42.81,68400,0
2005-08-02,42.81,42.81,42.26,42.73,273800,0
2005-08-03,42.63,42.95,42.54,42.87,102300,0
2005-08-04,42.7,42.92,42.58,42.66,61200,0
2005-08-05,42.8,42.85,42.41,42.57,123300,0
2005-08-08,42.67,42.77,42.23,42.51,121500,0
2005-08-09,42.42,42.99,42.41,42.73,89400,0
2005-08-10,42.88,43.14,42.77,42.92,78700,0
2005-08-11,43.02,43.28,42.87,43,92500,0
2005-08-12,43,43.33,42.68,43.17,117100,0
2005-08-15,43.29,44.32,43.26,44.19,228500,0
2005-08-16,44.24,44.24,43.53,43.73,101500,0
2005-08-17,43.6,44,43.6,43.95,70900,0
2005-08-18,43.77,43.91,43.6,43.88,93900,0
2005-08-19,43.99,43.99,43.68,43.89,33000,0
2005-08-22,43.8,44.25,43.8,44.1,83800,0
2005-08-23,44,44.13,43.74,44,74600,0
2005-08-24,43.85,44.09,43.69,43.7,67500,0
2005-08-25,43.62,43.87,43.45,43.87,172300,0
2005-08-26,43.93,43.98,43.36,43.48,92900,0
2005-08-29,43.49,43.89,42.98,43.89,66000,0
2005-08-30,43.71,43.71,43.11,43.4,78800,0
2005-08-31,43.3,43.5,43.15,43.4,76500,0
2005-09-01,43.3,43.65,43.25,43.6,97200,0
2005-09-02,43.52,43.52,43.04,43.13,92400,0
2005-09-06,43.18,43.52,43.18,43.38,46200,0
2005-09-07,43.14,43.6,43.07,43.5,43200,0
2005-09-08,43.35,43.39,43.24,43.3,61100,0
2005-09-09,43.28,43.57,43.23,43.4,61300,0
2005-09-12,43.27,43.89,43.12,43.83,62200,0
2005-09-13,43.67,43.67,43.14,43.18,79200,0
2005-09-14,43.06,43.24,42.61,42.89,81100,0
2005-09-15,43,43.09,42.39,43.07,72600,0
2005-09-16,42.96,43.06,42.5,42.86,150100,0
2005-09-19,42.86,43.25,42.75,42.75,120800,0
2005-09-20,42.91,43.48,42.9,43.01,100100,0
2005-09-21,42.9,42.9,42.25,42.59,203800,0
2005-09-22,42.41,42.41,41.86,41.93,166000,0
2005-09-23,41.93,42.53,41.5,42.19,88200,0
2005-09-26,42.15,42.36,41.81,42.29,136100,0
2005-09-27,42.1,42.38,41.56,42,148700,0
2005-09-28,42,42,41.41,41.52,85300,0
2005-09-29,41.5,42.37,41.46,42.37,108600,0
2005-09-30,42.3,42.77,42.14,42.48,144900,0
2005-10-03,42.58,42.95,42.56,42.91,113400,0
2005-10-04,43.01,43.05,42.79,42.79,149500,0
2005-10-05,42.68,42.68,41.66,41.67,110200,0
2005-10-06,41.87,42.02,41.09,41.59,103300,0
2005-10-07,41.76,41.76,41.2,41.21,104600,0
2005-10-10,41.35,41.37,40.7,40.77,102700,0
2005-10-11,41.01,41.49,40,40,203600,0
2005-10-12,40.01,40.2,39.17,39.37,211600,0
2005-10-13,39.41,39.94,39.32,39.87,156400,0
2005-10-14,39.91,39.95,39.27,39.87,152300,0
2005-10-17,39.87,39.87,38.68,39.17,136500,0
2005-10-18,39.29,39.35,38.55,38.81,132000,0
2005-10-19,38.71,38.99,37.97,38.96,84200,0
2005-10-20,38.97,38.97,38.05,38.27,79300,0
2005-10-21,38.34,38.7,38.1,38.43,136300,0
2005-10-24,38.28,38.98,38.28,38.9,93100,0
2005-10-25,38.8,39.01,38.49,39.01,87200,0
2005-10-26,38.8,38.96,38.45,38.71,65200,0
2005-10-27,38.49,38.56,37.36,37.44,137200,0
2005-10-28,37.69,38.75,37.63,38.75,131200,0
2005-10-31,38.71,39.21,38.67,39.21,154400,0
2005-11-01,39.21,39.95,38.99,39.89,227400,0
2005-11-02,39.89,40.46,39.81,40.2,105500,0
2005-11-03,40.2,40.7,40.02,40.22,96200,0
2005-11-04,39.98,40.23,39.85,40.1,92100,0
2005-11-07,39.96,40.48,39.75,40.48,87900,0
2005-11-08,40.23,40.23,39.52,39.73,103500,0
2005-11-09,39.65,40.16,39.6,40,82700,0
2005-11-10,40.07,40.5,39.85,40.27,75800,0
2005-11-11,40.02,40.23,39.98,40.08,71800,0
2005-11-14,40.75,41.02,40.14,40.5,104600,0
2005-11-15,40.3,40.3,39.64,40.07,106600,0
2005-11-16,40.29,40.8,40.06,40.08,161900,0
2005-11-17,40.13,40.24,39.43,39.61,192100,0
2005-11-18,39.6,39.9,39.42,39.6,155300,0
2005-11-21,39.5,39.98,39.5,39.85,175100,0
2005-11-22,39.7,39.78,38.9,38.9,183700,0
2005-11-23,38.77,39.09,38.7,39.03,113800,0
2005-11-25,38.89,38.95,38.62,38.62,42400,0
2005-11-28,38.7,38.81,38.3,38.3,163900,0
2005-11-29,38.37,38.67,38.22,38.41,131400,0
2005-11-30,38.51,38.57,38.04,38.42,121100,0
2005-12-01,38.62,38.7,38.1,38.39,173800,0
2005-12-02,38.4,38.4,37.96,38.14,93500,0
2005-12-05,38.12,38.12,37.68,37.86,147400,0
2005-12-06,37.75,37.9,37.27,37.3,145700,0
2005-12-07,37.25,37.96,37.25,37.31,152400,0
2005-12-08,37.07,37.55,37.07,37.5,181900,0
2005-12-09,37.54,37.91,37.37,37.77,191500,0
2005-12-12,37.68,38.8,37.68,38.31,234700,0
2005-12-13,38.24,38.28,37.65,37.79,219800,0
2005-12-14,37.89,38.3,37.79,38.15,191800,0
2005-12-15,38.01,38.03,37.59,37.73,179600,0
2005-12-16,37.8,37.9,37.1,37.17,222800,0
2005-12-19,37.04,37.24,36.81,36.85,304100,0
2005-12-20,36.74,37.2,36.7,36.97,174400,0
2005-12-21,37.07,37.13,36.55,36.85,178400,0
2005-12-22,37.01,37.01,36.36,36.5,225900,0
2005-12-23,36.71,37.38,36.62,37.19,180600,0
2005-12-27,37.2,37.32,36.69,36.75,131000,0
2005-12-28,36.73,37.01,36.67,36.95,121100,0
2005-12-29,36.99,37.19,36.9,37.11,135600,0
2005-12-30,36.89,37.12,36.83,36.91,122700,0
2006-01-03,37.09,37.43,36.83,37.2,204400,0
2006-01-04,37.19,37.35,37.04,37.12,188000,0
2006-01-05,37.04,37.26,36.91,37.06,160400,0
2006-01-06,37.15,37.29,36.93,37.24,81200,0
2006-01-09,37.23,37.43,36.88,36.99,143200,0
2006-01-10,36.39,36.84,36.39,36.81,199400,0
2006-01-11,36.81,36.91,36.38,36.53,131900,0
2006-01-12,36.45,36.69,36.11,36.12,331900,0
2006-01-13,36.2,36.99,36.2,36.74,292700,0
2006-01-17,36.54,36.79,36.54,36.71,225000,0
2006-01-18,36.51,36.75,36.3,36.51,203300,0
2006-01-19,36.65,36.99,36.62,36.66,168600,0
2006-01-20,36.36,36.52,35.67,35.72,142800,0
2006-01-23,35.68,35.8,35.26,35.4,145600,0
2006-01-24,35.42,35.45,35.14,35.28,180300,0
2006-01-25,35.26,35.75,35.26,35.75,221600,0
2006-01-26,35.85,36.01,35.81,35.95,135100,0
2006-01-27,35.95,36.22,35.55,35.63,126900,0
2006-01-30,35.59,35.74,34.89,34.96,153900,0
2006-01-31,34.66,35.28,34.52,35.19,144100,0
2006-02-01,34.92,35.03,34.53,34.7,134300,0
2006-02-02,34.6,34.75,34.05,34.16,165200,0
2006-02-03,34.13,34.46,33.9,34.01,142700,0
2006-02-06,33.92,34.02,33.74,33.83,77300,0
2006-02-07,33.79,33.98,33.03,33.2,263700,0
2006-02-08,33.17,33.4,33,33.08,125100,0
2006-02-09,33.1,33.56,33.1,33.49,153100,0
2006-02-10,33.45,34.08,33.3,34.05,217800,0
2006-02-13,33.9,35.04,33.9,34.99,376900,0
2006-02-14,34.96,35.91,34.95,35.66,307500,0
2006-02-15,35.62,35.62,35.15,35.27,220200,0
2006-02-16,35.14,35.35,35,35.14,122200,0
2006-02-17,35.29,35.29,34.62,35,189000,0
2006-02-21,34.87,34.94,34.64,34.84,141500,0
2006-02-22,35.24,35.83,35.22,35.8,384000,0
2006-02-23,35.56,35.61,35.2,35.23,157200,0
2006-02-24,35.23,35.66,35.16,35.63,124000,0
2006-02-27,35.47,35.47,35.21,35.33,127000,0
2006-02-28,35.17,35.18,34.9,34.95,264200,0
2006-03-01,34.95,35.14,34.56,35.14,312500,0
2006-03-02,34.9,35.18,34.65,35.18,162900,0
2006-03-03,34.93,35.2,34.79,35.16,239100,0
2006-03-06,35.05,35.29,34.92,35.17,206500,0
2006-03-07,34.95,34.96,34.5,34.56,109600,0
2006-03-08,34.36,34.6,34.19,34.49,172600,0
2006-03-09,34.49,34.49,34.12,34.14,74100,0
2006-03-10,34.15,34.38,34.09,34.37,122100,0
2006-03-13,34.5,34.66,34.11,34.15,53200,0
2006-03-14,34.1,34.12,33.84,34.03,72800,0
2006-03-15,33.89,34.01,33.5,33.88,85100,0
2006-03-16,33.87,33.88,33.38,33.38,130700,0
2006-03-17,33.39,33.75,33.2,33.31,210400,0
2006-03-20,33.19,33.25,32.45,32.48,178200,0
2006-03-21,32.3,32.69,32.26,32.57,118000,0
2006-03-22,32.5,32.69,32.31,32.65,100400,0
2006-03-23,32.6,32.68,32.32,32.59,126200,0
2006-03-24,32.63,32.81,32.55,32.75,116700,0
2006-03-27,32.85,33.13,32.81,33.11,335100,0
2006-03-28,32.99,33.27,32.89,33.17,226500,0
2006-03-29,33.17,33.7,33.17,33.59,251900,0
2006-03-30,33.43,33.49,33.23,33.35,75400,0
2006-03-31,33.28,33.38,33.18,33.29,265000,0
2006-04-03,33.09,33.32,33,33.26,217300,0
2006-04-04,33.12,33.37,33.1,33.29,163600,0
2006-04-05,33.13,33.36,33.09,33.24,260700,0
2006-04-06,33.24,33.38,32.92,33.35,526000,0
2006-04-07,33.46,33.69,33.31,33.58,470000,0
2006-04-10,33.44,33.74,33.24,33.59,132000,0
2006-04-11,33.66,33.69,33.25,33.39,92800,0
2006-04-12,33.24,33.49,33.13,33.23,85000,0
2006-04-13,33.05,33.22,32.78,32.85,161700,0
2006-04-17,32.72,32.78,32.31,32.51,153500,0
2006-04-18,32.61,32.61,31.94,32.1,220700,0
2006-04-19,32.04,32.54,31.89,32.05,243500,0
2006-04-20,31.9,32.26,31.77,31.78,150400,0
2006-04-21,31.85,31.86,30.38,30.6,322000,0
2006-04-24,30.74,30.79,30.37,30.38,123000,0
2006-04-25,30.27,30.52,29.59,30.5,309400,0
2006-04-26,30.6,30.73,30.35,30.5,164100,0
2006-04-27,30.28,30.83,30.1,30.75,114100,0
2006-04-28,30.65,30.93,30.5,30.8,128400,0
2006-05-01,30.78,31.1,30.23,30.26,108800,0
2006-05-02,30.24,30.29,30.07,30.23,110400,0
2006-05-03,30.15,30.35,30.13,30.29,76900,0
2006-05-04,30.19,30.93,30.19,30.9,209000,0
2006-05-05,30.89,31.06,30.61,30.88,114000,0
2006-05-08,30.81,31.22,30.81,30.96,101300,0
2006-05-09,30.84,30.9,30.42,30.54,80300,0
2006-05-10,30.35,30.43,30.25,30.26,108400,0
2006-05-11,30.3,30.44,30.11,30.11,163700,0
2006-05-12,30.02,30.18,29.85,29.88,92600,0
2006-05-15,29.7,30.04,29.62,29.75,122900,0
2006-05-16,29.66,29.86,29.23,29.68,214800,0
2006-05-17,29.49,30.34,29.49,30.16,196100,0
2006-05-18,30.16,30.21,29.49,29.52,118400,0
2006-05-19,29.58,29.85,29.39,29.81,115700,0
2006-05-22,29.63,30,29.51,29.87,141700,0
2006-05-23,29.85,29.86,29.11,29.13,236100,0
2006-05-24,29.13,29.51,29,29.5,165300,0
2006-05-25,29.54,29.74,28.96,29.19,197800,0
2006-05-26,29.21,29.45,28.91,28.91,210400,0
2006-05-30,29.05,29.14,28.67,28.71,117100,0
2006-05-31,28.65,28.79,28.3,28.59,179000,0
2006-06-01,28.55,28.63,28.26,28.52,201200,0
2006-06-02,28.54,28.63,28.27,28.61,171500,0
2006-06-05,28.7,28.75,28.29,28.4,126400,0
2006-06-06,28.3,28.45,28.01,28.42,171400,0
2006-06-07,28.43,28.78,28.35,28.54,128200,0
2006-06-08,28.4,28.77,28.27,28.69,160000,0
2006-06-09,28.67,28.67,28.22,28.3,86900,0
2006-06-12,28.25,28.26,27.93,28.01,91200,0
2006-06-13,28.01,28.12,27.64,27.75,126000,0
2006-06-14,27.72,27.77,27.47,27.65,133900,0
2006-06-15,27.69,28.07,27.42,28.01,149600,0
2006-06-16,28.16,28.16,27.74,28.01,152700,0
2006-06-19,28.02,28.3,27.69,27.76,184800,0
2006-06-20,27.68,27.68,27.1,27.33,172800,0
2006-06-21,27.28,27.64,27.04,27.56,159200,0
2006-06-22,27.41,27.65,27.27,27.59,237300,0
2006-06-23,27.52,27.54,27.23,27.36,123400,0
2006-06-26,27.42,27.78,27.27,27.52,180900,0
2006-06-27,27.59,28.09,27.59,28,272800,0
2006-06-28,28.07,28.13,27.45,27.58,215500,0
2006-06-29,27.6,28.17,27.58,28.15,222900,0
2006-06-30,28.17,28.17,26.95,26.95,2484600,0
2006-07-03,27.1,27.5,26.78,27.45,339600,0
2006-07-05,27.26,27.26,26.64,26.9,278000,0
2006-07-06,27.61,27.61,26.84,26.99,263500,0
2006-07-07,26.9,27.03,26.7,26.72,341700,0
2006-07-10,26.72,27.17,26.69,26.96,211100,0
2006-07-11,26.84,27.35,26.78,27.31,282400,0
2006-07-12,27.18,27.18,26.6,26.64,240900,0
2006-07-13,26.53,26.65,26.1,26.12,204100,0
2006-07-14,26.07,26.43,25.84,26.19,300300,0
2006-07-17,26.14,26.55,26.03,26.2,193500,0
2006-07-18,26.26,26.6,26.1,26.59,390600,0
2006-07-19,26.59,27.36,26.56,27.15,657000,0
2006-07-20,27.17,27.34,26.25,26.25,175800,0
2006-07-21,26.26,26.26,25.19,25.29,417400,0
2006-07-24,25.43,25.56,25.1,25.26,307700,0
2006-07-25,25.21,25.52,24.97,25.19,351300,0
2006-07-26,25.09,25.2,24.76,24.98,181500,0
2006-07-27,25.08,25.15,24.42,24.47,141500,0
2006-07-28,24.48,25.03,24.47,24.97,189000,0
2006-07-31,24.91,24.91,24.47,24.83,190300,0
2006-08-01,24.63,24.84,24.62,24.79,161200,0
2006-08-02,24.82,25.01,24.69,24.83,243200,0
2006-08-03,24.64,24.9,24.55,24.76,325800,0
2006-08-04,24.95,24.96,24.58,24.84,180900,0
2006-08-07,24.73,24.73,24.25,24.45,259500,0
2006-08-08,24.43,24.65,24.25,24.3,225300,0
2006-08-09,24.45,24.45,23.82,23.87,244300,0
2006-08-10,23.74,24.22,23.54,24.15,140500,0
2006-08-11,24.05,24.26,23.9,24.07,156200,0
2006-08-14,24.22,24.45,24,24.18,175200,0
2006-08-15,24.75,24.9,24.52,24.82,202600,0
2006-08-16,24.99,25,24.73,24.86,128800,0
2006-08-17,24.68,24.87,24.48,24.74,151000,0
2006-08-18,24.86,24.86,24.28,24.42,137600,0
2006-08-21,24.3,24.3,23.97,23.99,956700,0
2006-08-22,24,24.15,23.94,24.12,270000,0
2006-08-23,24.1,24.37,23.9,24,315400,0
2006-08-24,24.13,24.3,23.85,24,188800,0
2006-08-25,23.88,24.1,23.65,23.85,167600,0
2006-08-28,23.83,24.3,23.75,24.17,142600,0
2006-08-29,24.25,24.68,24,24.55,216700,0
2006-08-30,24.46,24.9,24.32,24.75,242600,0
2006-08-31,24.61,25.01,24.61,24.76,190600,0
2006-09-01,24.74,25.2,24.74,24.89,136600,0
2006-09-05,24.92,25.21,24.85,24.99,224900,0
2006-09-06,24.97,24.99,24.3,24.31,154100,0
2006-09-07,24.14,24.28,23.81,23.93,197900,0
2006-09-08,24,24.1,23.12,23.23,427300,0
2006-09-11,23.1,23.38,22.98,23.33,257200,0
2006-09-12,23.37,23.9,23.27,23.87,259500,0
2006-09-13,23.83,24.23,23.76,24.21,190700,0
2006-09-14,24.16,24.33,23.92,24.33,200100,0
2006-09-15,24.46,24.7,24.13,24.34,531700,0
2006-09-18,24.14,24.35,23.91,24.16,329200,0
2006-09-19,24.75,24.9,24.18,24.51,385000,0
2006-09-20,24.66,25,24.57,24.77,270500,0
2006-09-21,24.8,24.95,24.4,24.48,133800,0
2006-09-22,24.41,24.41,23.9,24.09,199800,0
2006-09-25,24.19,24.95,24.13,24.86,237400,0
2006-09-26,24.87,25.16,24.82,25.05,208200,0
2006-09-27,25.02,25.4,24.91,25.06,201200,0
2006-09-28,25.06,25.3,24.93,25.21,194200,0
2006-09-29,25.18,25.63,25.18,25.24,268600,0
2006-10-02,25.16,25.17,24.69,24.78,256300,0
2006-10-03,24.66,25.24,24.55,25.08,171300,0
2006-10-04,24.98,25.18,24.88,25.12,216900,0
2006-10-05,25.02,25.41,25.01,25.16,239800,0
2006-10-06,25.16,25.24,24.89,25.19,188700,0
2006-10-09,25.06,25.35,24.75,25.33,108100,0
2006-10-10,25.34,25.44,25.15,25.44,122800,0
2006-10-11,25.25,25.3,24.79,25,165400,0
2006-10-12,25.22,25.87,25.22,25.87,161800,0
2006-10-13,25.9,26.2,25.38,26.14,210100,0
2006-10-16,26.3,26.44,26,26.39,230500,0
2006-10-17,26.3,26.59,26,26.51,170500,0
2006-10-18,26.71,26.84,26.31,26.33,140600,0
2006-10-19,26.34,26.72,26.27,26.57,134000,0
2006-10-20,26.7,26.82,26.47,26.76,175300,0
2006-10-23,26.78,27.13,26.61,26.72,181000,0
2006-10-24,26.75,26.97,26.59,26.93,125600,0
2006-10-25,27.03,28.29,27.03,28.16,376200,0
2006-10-26,28.41,28.9,28.4,28.9,342900,0
2006-10-27,28.71,28.97,28.52,28.65,183000,0
2006-10-30,28.55,28.95,28.43,28.95,342900,0
2006-10-31,28.85,28.99,28.24,28.53,347600,0
2006-11-01,28.52,28.53,28.01,28.14,327500,0
2006-11-02,27.83,27.87,27.49,27.63,442800,0
2006-11-03,27.63,27.8,27.25,27.49,328700,0
2006-11-06,28.02,28.36,27.75,28.19,286000,0
2006-11-07,28.19,28.6,28.13,28.4,217300,0
2006-11-08,28.2,28.9,28.17,28.9,201600,0
2006-11-09,28,28.43,27.75,28.35,256500,0
2006-11-10,28.28,28.56,28.1,28.25,232600,0
2006-11-13,28.26,28.49,27.92,28.24,239500,0
2006-11-14,28.23,28.72,27.9,28.72,222800,0
2006-11-15,28.66,29.17,28.5,29.06,174200,0
2006-11-16,29.23,29.28,28.82,28.9,201900,0
2006-11-17,28.9,28.9,28.39,28.67,228900,0
2006-11-20,28.5,28.71,28.3,28.71,272900,0
2006-11-21,28.71,29.34,28.61,29.3,259000,0
2006-11-22,29.25,29.26,28.64,29,249300,0
2006-11-24,28.78,28.83,28.62,28.68,71800,0
2006-11-27,28.51,28.52,27.89,28.26,285200,0
2006-11-28,28.12,28.36,28,28.3,226700,0
2006-11-29,28.21,28.71,28.1,28.62,299500,0
2006-11-30,28.44,29.08,28.3,28.9,262300,0
2006-12-01,28.75,28.76,28.11,28.71,263500,0
2006-12-04,28.68,29.21,28.64,29.09,227500,0
2006-12-05,29.09,29.25,28.74,28.91,121000,0
2006-12-06,28.83,28.83,28.27,28.36,239200,0
2006-12-07,28.32,28.86,28.32,28.63,125900,0
2006-12-08,28.63,28.83,28.28,28.62,114500,0
2006-12-11,28.61,28.87,28.48,28.86,117000,0
2006-12-12,28.8,29.09,28.13,29,208200,0
2006-12-13,29.15,29.32,29,29.27,148700,0
2006-12-14,29.35,31.65,29.2,31.59,738700,0
2006-12-15,31.59,32.13,30.9,31.29,481100,0
2006-12-18,31.29,31.44,30.41,30.5,284500,0
2006-12-19,30.32,30.99,30.19,30.9,231000,0
2006-12-20,30.9,31.25,30.74,30.79,220800,0
2006-12-21,30.74,31.08,30.57,31.07,243100,0
2006-12-22,30.84,30.98,30.15,30.84,233600,0
2006-12-26,30.86,31.43,30.64,31.39,152800,0
2006-12-27,31.28,31.89,31.28,31.89,204300,0
2006-12-28,31.84,31.84,31.19,31.23,292300,0
2006-12-29,31.12,31.44,30.99,31.06,207800,0
2007-01-03,31.22,31.64,30.4,30.7,411400,0
2007-01-04,30.71,30.75,30.1,30.54,619500,0
2007-01-05,29.66,30.65,29.66,30.06,292000,0
2007-01-08,29.98,30.14,29.53,30.03,184500,0
2007-01-09,29.96,30.35,29.68,30.32,165000,0
2007-01-10,30.13,30.3,29.83,29.93,391800,0
2007-01-11,30,30.36,30,30.25,282600,0
2007-01-12,30.25,30.46,29.97,30.33,320900,0
2007-01-16,30.47,30.66,30.18,30.23,224400,0
2007-01-17,31.44,32.36,31.05,31.88,1017200,0
2007-01-18,31.6,32.2,31.6,31.84,902700,0
2007-01-19,31.84,32.18,31.07,31.58,480600,0
2007-01-22,31.09,31.9,30.94,31.53,290000,0
2007-01-23,31.68,32.37,31.57,32.16,459800,0
2007-01-24,32.29,33.51,32.25,33.13,451500,0
2007-01-25,33,33.03,32.36,32.53,329300,0
2007-01-26,32.48,32.76,32.14,32.45,219300,0
2007-01-29,32.48,32.92,32.47,32.73,208000,0
2007-01-30,32.75,33,32.49,32.89,209900,0
2007-01-31,32.89,33.43,32.81,33.23,358300,0
2007-02-01,33.39,33.64,32.98,33.15,220200,0
2007-02-02,33.29,34,33.29,33.83,273000,0
2007-02-05,33.71,33.81,33.42,33.58,212000,0
2007-02-06,33.7,33.93,33.5,33.72,153600,0
2007-02-07,33.79,33.94,33.49,33.85,240600,0
2007-02-08,33.83,34.48,33.58,34.46,338100,0
2007-02-09,34.46,34.46,33.85,34.07,448800,0
2007-02-12,34.2,34.27,33.85,33.9,258592,0
2007-02-13,34.1,34.25,33.89,34.18,263700,0
2007-02-14,34.19,34.67,34.09,34.65,206493,0
2007-02-15,34.58,35.2,34.39,35.13,303800,0
2007-02-16,35.13,35.65,35.06,35.51,370600,0
2007-02-20,35.35,35.36,34.36,34.4,560300,0
2007-02-21,34.24,34.24,33.72,33.97,342400,0
2007-02-22,33.92,34.32,33.83,34.32,203700,0
2007-02-23,34.28,34.4,33.99,34.36,262300,0
2007-02-26,34.39,34.47,34.11,34.4,175500,0
2007-02-27,33.97,33.97,32.64,32.75,352000,0
2007-02-28,32.63,32.63,31.74,31.86,534400,0
2007-03-01,31.61,32.28,30.81,32.1,467650,0
2007-03-02,32.1,32.1,31.4,31.46,264400,0
2007-03-05,31.1,31.5,30.73,30.73,275500,0
2007-03-06,30.97,31.28,30.63,31.09,195800,0
2007-03-07,30.97,31.19,30.82,30.87,193800,0
2007-03-08,31.15,31.15,30.47,30.69,236700,0
2007-03-09,30.9,31,30.41,30.74,264700,0
2007-03-12,30.8,30.92,30.5,30.92,129900,0
2007-03-13,30.69,30.81,30.41,30.58,295100,0
2007-03-14,30.59,30.96,30.45,30.9,232800,0
2007-03-15,30.92,31.16,30.85,31.12,172800,0
2007-03-16,31.12,31.12,30.45,30.51,477300,0
2007-03-19,30.76,30.79,30.34,30.53,452900,0
2007-03-20,30.48,30.55,30.19,30.28,366400,0
2007-03-21,30.3,30.37,29.86,30.21,613200,0
2007-03-22,31.08,31.08,29.76,29.89,720400,0
2007-03-23,29.99,30.14,29.86,30,281100,0
2007-03-26,29.96,30,29.48,29.98,411000,0
2007-03-27,29.96,29.99,29.79,29.86,565800,0
2007-03-28,29.86,30.01,29.58,29.78,558300,0
2007-03-29,30.22,30.22,29.54,29.88,200000,0
2007-03-30,29.96,30.24,29.73,30.05,331800,0
2007-04-02,30.16,30.35,29.87,30.02,276800,0
2007-04-03,30.01,30.26,29.79,29.79,264000,0
2007-04-04,29.79,29.96,29.72,29.86,158800,0
2007-04-05,29.91,30.14,29.85,30.01,230500,0
2007-04-09,30,30.12,29.78,29.83,126200,0
2007-04-10,29.82,30.04,29.81,30,83000,0
2007-04-11,30,30,29.09,29.35,295400,0
2007-04-12,29.37,30.13,29.3,30.13,171800,0
2007-04-13,30.19,30.22,29.96,30.17,408600,0
2007-04-16,30.26,30.67,30.26,30.6,221500,0
2007-04-17,30.57,30.92,30.55,30.77,235400,0
2007-04-18,30.65,30.79,30.44,30.6,305400,0
2007-04-19,30.35,30.35,30.01,30.08,222300,0
2007-04-20,30.44,30.7,30.32,30.7,301300,0
2007-04-23,30,30.3,25.53,25.82,1560847,0
2007-04-24,25.9,27.64,25.33,27.51,1374647,0
2007-04-25,27.64,27.73,26.72,27.17,602705,0
2007-04-26,27.09,27.22,26.66,27.13,367505,0
2007-04-27,27.14,27.14,26.51,26.57,478912,0
2007-04-30,26.63,26.74,26.16,26.18,437800,0
2007-05-01,26.29,27.81,26,27.17,1196212,0
2007-05-02,27.08,27.45,26.75,27.38,351700,0
2007-05-03,27.33,27.54,27.11,27.15,363200,0
2007-05-04,27.15,27.22,26.69,27.08,376700,0
2007-05-07,27.14,27.14,26.55,26.67,295600,0
2007-05-08,26.63,26.7,26.18,26.6,366800,0
2007-05-09,26.56,26.69,26.25,26.42,224200,0
2007-05-10,26.36,26.37,25.93,26.09,257100,0
2007-05-11,26.19,26.62,26.13,26.6,180400,0
2007-05-14,26.58,26.58,25.93,25.98,191800,0
2007-05-15,26.03,26.14,25.39,25.51,351300,0
2007-05-16,25.63,26.11,25.63,26.03,269300,0
2007-05-17,25.91,26.16,25.68,25.69,303300,0
2007-05-18,25.69,25.89,25.4,25.86,168300,0
2007-05-21,25.76,26,25.6,25.72,347800,0
2007-05-22,25.64,25.89,24.84,24.89,350400,0
2007-05-23,24.93,25.34,24.77,24.98,267300,0
2007-05-24,24.91,25.16,24.71,24.79,311300,0
2007-05-25,24.91,25,24.66,24.87,204000,0
2007-05-29,25.01,25.54,25.01,25.22,392600,0
2007-05-30,25.01,25.06,24.64,24.97,224800,0
2007-05-31,25.1,25.32,24.98,25.12,567600,0
2007-06-01,25.3,25.69,25.24,25.59,532300,0
2007-06-04,25.56,25.72,25.28,25.6,193900,0
2007-06-05,25.5,25.5,25.02,25.14,205100,0
2007-06-06,24.99,25.13,24.81,24.85,211200,0
2007-06-07,24.8,25.13,24.5,24.5,211800,0
2007-06-08,24.44,24.76,24.4,24.72,139000,0
2007-06-11,24.71,25.18,24.36,25.08,377700,0
2007-06-12,24.96,24.97,24.34,24.39,286300,0
2007-06-13,24.42,24.45,24.03,24.27,280600,0
2007-06-14,24.25,24.65,24.16,24.27,186800,0
2007-06-15,24.71,24.74,23.86,23.93,413400,0
2007-06-18,23.58,23.58,21.22,21.48,1364600,0
2007-06-19,21.44,22.04,21.04,21.99,627600,0
2007-06-20,22.09,22.14,21.19,21.25,509300,0
2007-06-21,21.25,21.58,21.02,21.47,337000,0
2007-06-22,21.52,21.52,21.02,21.37,567300,0
2007-06-25,21.37,21.4,21.05,21.13,484300,0
2007-06-26,21.26,21.27,20.71,20.86,499400,0
2007-06-27,20.82,21.24,20.5,21.11,492200,0
2007-06-28,21.07,21.2,20.93,21.1,373700,0
2007-06-29,21.2,21.41,20.8,20.86,375000,0
2007-07-02,20.94,21.3,20.94,21.23,529900,0
2007-07-03,21.23,21.35,21.15,21.16,113500,0
2007-07-05,21.21,21.28,21.03,21.19,247300,0
2007-07-06,21.25,21.41,21.05,21.33,185900,0
2007-07-09,21.41,21.48,21.08,21.29,219800,0
2007-07-10,21.08,21.2,20.87,20.91,344300,0
2007-07-11,20.9,20.99,20.69,20.9,377200,0
2007-07-12,21.03,21.2,20.96,21.19,218100,0
2007-07-13,21.19,21.19,20.75,20.88,197500,0
2007-07-16,20.78,20.92,20.42,20.46,462500,0
2007-07-17,20.45,20.52,20.06,20.09,476500,0
2007-07-18,19.85,20,19.02,19.21,860700,0
2007-07-19,19.24,19.42,18.89,18.95,765600,0
2007-07-20,18.91,18.91,18.18,18.54,650200,0
2007-07-23,18.56,19.08,18.56,18.8,632800,0
2007-07-24,19.16,19.65,18.64,18.85,1452900,0
2007-07-25,19.31,19.54,18.94,19.26,924100,0
2007-07-26,18.89,18.98,17.92,18.36,739000,0
2007-07-27,18.47,18.54,18.01,18.22,791600,0
2007-07-30,18.28,18.28,17.55,17.98,626700,0
2007-07-31,18.15,18.15,17.61,17.61,452500,0
2007-08-01,17.59,18.03,17.35,17.82,491200,0
2007-08-02,17.83,17.93,17.48,17.57,393200,0
2007-08-03,17.55,17.63,16.28,16.34,771300,0
2007-08-06,16.37,16.69,15.83,16.67,608300,0
2007-08-07,16.5,16.85,15.99,16.52,881700,0
2007-08-08,16.6,17.05,15.44,16.21,914300,0
2007-08-09,15.81,17.5,15.33,16,1568200,0
2007-08-10,15.86,18.44,15.51,17.96,963300,0
2007-08-13,18.21,18.37,17.21,17.28,639400,0
2007-08-14,17.25,17.45,16.85,17.05,341200,0
2007-08-15,17.05,17.61,16.64,16.7,288000,0
2007-08-16,16.7,19.11,16.65,18.89,853900,0
2007-08-17,18.91,20.6,18.91,19.19,655100,0
2007-08-20,19.3,19.5,17.95,18.07,383500,0
2007-08-21,18.06,18.1,17.3,17.49,384800,0
2007-08-22,17.68,18.2,17.68,18.03,485700,0
2007-08-23,18.19,18.43,17.82,17.88,336900,0
2007-08-24,17.83,18,17.61,17.93,240700,0
2007-08-27,17.93,18.09,17.71,17.99,319400,0
2007-08-28,17.94,17.94,17.52,17.58,338200,0
2007-08-29,17.6,17.74,16.99,17.51,217400,0
2007-08-30,17.3,17.52,17.13,17.25,292300,0
2007-08-31,17.5,17.57,17.25,17.37,304700,0
2007-09-04,17.35,17.68,17.1,17.53,391800,0
2007-09-05,17.39,17.45,16.92,17.15,382600,0
2007-09-06,17.22,17.33,16.91,17.07,179900,0
2007-09-07,16.75,17.28,16.7,17,403600,0
2007-09-10,17.05,17.17,16.04,16.23,463200,0
2007-09-11,16.24,16.42,15.98,16.32,367200,0
2007-09-12,16.3,16.33,16.06,16.1,267900,0
2007-09-13,16.15,16.3,15.82,16.09,311500,0
2007-09-14,16.01,16.22,16.01,16.17,262600,0
2007-09-17,15.87,15.88,14.82,15.01,965500,0
2007-09-18,15.01,15.63,14.9,15.56,585600,0
2007-09-19,15.77,15.89,15.27,15.29,491000,0
2007-09-20,15.22,15.4,14.97,15.02,788200,0
2007-09-21,15.07,15.16,14.87,15.02,1157900,0
2007-09-24,15.05,15.21,14.93,14.98,439300,0
2007-09-25,15.05,15.1,14.62,14.84,588900,0
2007-09-26,14.84,14.98,14.58,14.73,352900,0
2007-09-27,14.85,15.51,14.77,15.26,477800,0
2007-09-28,15.31,15.65,15.26,15.57,475500,0
2007-10-01,15.6,16.37,15.56,16.25,650100,0
2007-10-02,16.25,17,16.25,16.73,514400,0
2007-10-03,16.71,16.75,16.38,16.51,483100,0
2007-10-04,16.65,16.93,16.45,16.54,383900,0
2007-10-05,16.81,17.47,16.75,17.43,489700,0
2007-10-08,17.47,17.96,17.11,17.22,598600,0
2007-10-09,17.38,17.5,17.18,17.33,682000,0
2007-10-10,17.38,17.45,17.13,17.35,333600,0
2007-10-11,17.51,17.88,17.31,17.62,532700,0
2007-10-12,17.67,17.78,16.76,17.36,838900,0
2007-10-15,17.54,17.55,16.64,16.72,592900,0
2007-10-16,16.78,17,16.27,16.39,357700,0
2007-10-17,16.6,16.81,15.46,15.73,650400,0
2007-10-18,15.75,15.75,15.17,15.33,591400,0
2007-10-19,15.35,15.46,14.72,14.75,530900,0
2007-10-22,14.64,15.14,14.58,14.97,583400,0
2007-10-23,15.09,15.6,14.97,15.35,286400,0
2007-10-24,15.48,15.93,15.23,15.51,344500,0
2007-10-25,15.48,15.8,15.42,15.62,445400,0
2007-10-26,15.86,15.97,15.61,15.78,290800,0
2007-10-29,15.91,16.09,15.63,15.81,304100,0
2007-10-30,15.8,16.03,15.66,15.82,230100,0
2007-10-31,15.89,16.16,15.57,16.05,333400,0
2007-11-01,15.85,15.97,15.14,15.23,416600,0
2007-11-02,15.4,15.81,14.81,15.11,268500,0
2007-11-05,15.04,15.15,14.71,14.82,248000,0
2007-11-06,14.68,14.96,14.33,14.55,356351,0
2007-11-07,14.51,14.65,13.98,14.07,295700,0
2007-11-08,16,16.81,14.79,16.43,1175400,0
2007-11-09,16.28,16.39,15.25,15.73,967785,0
2007-11-12,15.73,16.47,15.73,16.23,773900,0
2007-11-13,15.89,16.68,15.75,16.35,763600,0
2007-11-14,16.5,16.54,15.7,15.87,447700,0
2007-11-15,15.82,16.27,15.58,16.09,324300,0
2007-11-16,16.08,16.38,15.78,16.08,357800,0
2007-11-19,15.9,16.02,15.02,15.47,413200,0
2007-11-20,15.36,15.47,14.58,14.84,889300,0
2007-11-21,14.8,15.13,14.63,14.91,603600,0
2007-11-23,15.14,15.23,14.64,14.72,246900,0
2007-11-26,14.68,14.81,14.27,14.3,329600,0
2007-11-27,14.38,14.59,13.73,14.22,483200,0
2007-11-28,14.22,14.48,13.84,14.26,568400,0
2007-11-29,14.16,14.16,13.61,13.86,470600,0
2007-11-30,14.16,14.4,13.94,14,580800,0
2007-12-03,14.03,14.03,13.76,13.87,542700,0
2007-12-04,13.74,14.17,13.74,14.05,776500,0
2007-12-05,14.28,14.32,13.93,14.07,688000,0
2007-12-06,13.9,14.42,13.9,14.3,379100,0
2007-12-07,14.45,14.94,14.33,14.94,339200,0
2007-12-10,14.95,15.33,14.68,15.27,611072,0
2007-12-11,15.39,15.96,15.3,15.33,503100,0
2007-12-12,15.66,15.95,14.92,15.25,349625,0
2007-12-13,15.09,15.18,14.68,15.01,409621,0
2007-12-14,14.76,14.83,14,14.13,434500,0
2007-12-17,14.01,14.09,13.6,13.81,386800,0
2007-12-18,14.08,14.35,13.72,14.32,343796,0
2007-12-19,14.33,14.57,14.02,14.52,340000,0
2007-12-20,14.6,15.08,14.5,15.02,635600,0
2007-12-21,15.05,15.73,15.02,15.29,1011912,0
2007-12-24,15.42,15.66,15.15,15.55,103200,0
2007-12-26,15.61,15.97,15.3,15.89,271100,0
2007-12-27,15.92,15.92,14.65,14.76,414200,0
2007-12-28,14.76,15.01,14.48,14.53,508300,0
2007-12-31,14.48,14.91,14.4,14.65,556000,0
2008-01-02,14.74,14.89,14.03,14.47,789768,0
2008-01-03,14.47,14.56,11.69,11.78,2201901,0
2008-01-04,11.89,12.16,11.6,11.86,1236338,0
2008-01-07,12.02,12.11,11.15,11.22,2351660,0
2008-01-08,11.24,11.74,10.64,10.66,1805061,0
2008-01-09,10.63,11.04,10.41,10.72,1407563,0
2008-01-10,10.66,11.33,10.66,11.12,1662975,0
2008-01-11,11.03,11.24,10.97,11.1,1374000,0
2008-01-14,11.15,11.67,11.04,11.49,633500,0
2008-01-15,11.4,11.57,11.15,11.2,666700,0
2008-01-16,11.13,11.55,10.93,11.24,654200,0
2008-01-17,11.4,11.43,10.91,11.05,402812,0
2008-01-18,11.07,11.25,10.55,10.68,655317,0
2008-01-22,10.14,10.85,9.51,9.97,1586467,0
2008-01-23,9.75,11.12,9.72,10.64,1360395,0
2008-01-24,10.57,10.98,10.3,10.93,870359,0
2008-01-25,11.12,11.21,10.84,11.04,1008000,0
2008-01-28,11.05,11.98,10.79,11.94,1361213,0
2008-01-29,11.98,12.1,11.55,12.04,599800,0
2008-01-30,12.06,12.52,11.83,11.94,745204,0
2008-01-31,11.86,12.17,11.74,11.93,1049075,0
2008-02-01,11.98,12.76,11.97,12.58,901209,0
2008-02-04,12.5,13.31,12.43,12.86,691312,0
2008-02-05,12.73,12.94,12.38,12.58,683067,0
2008-02-06,12.52,12.67,12.27,12.42,720864,0
2008-02-07,12.37,12.8,12.18,12.31,615067,0
2008-02-08,12.31,12.31,11.63,11.91,902700,0
2008-02-11,12.03,12.06,11.4,11.61,639096,0
2008-02-12,11.75,11.95,11.6,11.65,394799,0
2008-02-13,11.84,12.28,11.67,12.16,1017300,0
2008-02-14,12.14,12.15,11.78,11.84,494205,0
2008-02-15,11.77,11.93,11.52,11.9,636400,0
2008-02-19,12.1,12.15,11.87,12.08,462300,0
2008-02-20,11.95,12.5,11.92,12.47,510403,0
2008-02-21,12.52,12.77,11.86,11.88,659100,0
2008-02-22,11.92,12.2,11.53,11.83,581513,0
2008-02-25,11.88,12.18,11.43,12.17,375800,0
2008-02-26,12.19,12.75,12.18,12.24,416515,0
2008-02-27,12.11,12.44,11.79,11.95,681600,0
2008-02-28,11.86,11.86,10.11,10.61,1705028,0
2008-02-29,10.58,10.76,10.26,10.31,1128200,0
2008-03-03,10.39,10.52,10.2,10.38,999406,0
2008-03-04,10.23,10.37,9.81,9.98,1694850,0
2008-03-05,10.12,10.41,9.98,10.29,638300,0
2008-03-06,10.26,10.7,10.15,10.44,700800,0
2008-03-07,10.33,11.17,9.92,10,556412,0
2008-03-10,10.08,10.32,9.75,9.79,520180,0
2008-03-11,9.88,10.37,9.71,9.97,586790,0
2008-03-12,9.95,10.09,9.46,9.52,515400,0
2008-03-13,9.42,9.77,9.26,9.77,750781,0
2008-03-14,9.9,11.01,9.55,9.9,714853,0
2008-03-17,9.52,10.44,9.52,10.04,536500,0
2008-03-18,10.09,11.55,9.72,10.61,511269,0
2008-03-19,11,11.23,10.37,10.4,294880,0
2008-03-20,11.2,12.25,10.51,11.14,1063700,0
2008-03-24,10.99,11.81,10.99,11.58,426401,0
2008-03-25,11.65,12.5,11.63,11.87,420600,0
2008-03-26,11.73,12.07,11.25,11.56,389874,0
2008-03-27,11.58,11.58,11,11.07,311600,0
2008-03-28,11.08,11.18,10.7,10.76,207330,0
2008-03-31,10.11,10.65,9.82,10.01,982334,0
2008-04-01,10.28,10.69,10.12,10.53,1436377,0
2008-04-02,10.63,11.32,10.4,10.98,822107,0
2008-04-03,10.83,11.27,10.83,11.18,439800,0
2008-04-04,11.14,11.15,10.59,10.67,364226,0
2008-04-07,10.75,10.8,10.43,10.59,320000,0
2008-04-08,10.62,10.78,10.22,10.41,371300,0
2008-04-09,10.44,10.44,9.57,9.72,1146100,0
2008-04-10,9.72,10.12,9.72,9.88,1322982,0
2008-04-11,9.76,9.86,9.52,9.61,379801,0
2008-04-14,9.58,9.74,9.51,9.54,504271,0
2008-04-15,9.61,9.62,9.26,9.39,1638644,0
2008-04-16,9.39,9.58,9.06,9.35,1552306,0
2008-04-17,9.28,9.43,8.71,9,781588,0
2008-04-18,9.14,9.48,9.04,9.14,502117,0
2008-04-21,9.74,9.95,8.1,8.15,1545026,0
2008-04-22,8.13,8.21,7.26,7.48,2157334,0
2008-04-23,7.47,7.53,7.13,7.26,1860528,0
2008-04-24,7.31,7.58,7.2,7.42,732051,0
2008-04-25,7.36,7.56,7.01,7.3,617736,0
2008-04-28,7.4,7.71,7.22,7.64,754033,0
2008-04-29,7.64,7.81,7.55,7.71,304386,0
2008-04-30,7.79,7.94,7.6,7.73,568348,0
2008-05-01,7.66,8.04,7.66,7.91,947272,0
2008-05-02,8.08,8.1,7.71,7.9,593820,0
2008-05-05,7.81,7.94,7.6,7.76,1017636,0
2008-05-06,7.66,7.86,7.62,7.83,320632,0
2008-05-07,7.93,8.09,7.48,7.57,748876,0
2008-05-08,7.61,7.67,7.44,7.62,386321,0
2008-05-09,7.48,7.72,7.48,7.56,274384,0
2008-05-12,7.57,7.74,7.56,7.73,397818,0
2008-05-13,7.86,7.86,7.6,7.71,300668,0
2008-05-14,7.84,7.84,7.38,7.41,447304,0
2008-05-15,7.41,7.65,7.18,7.26,339520,0
2008-05-16,7.22,7.44,7.07,7.11,333057,0
2008-05-19,7.1,7.39,6.83,7.18,558289,0
2008-05-20,7.68,7.94,7.02,7.22,370496,0
2008-05-21,7.19,7.32,6.75,6.81,688189,0
2008-05-22,6.78,7.27,6.78,6.91,407863,0
2008-05-23,6.85,7.11,6.69,6.69,365673,0
2008-05-27,6.72,7.1,6.71,7.01,1731175,0
2008-05-28,7.08,7.24,6.96,7.01,722481,0
2008-05-29,6.92,7.01,6.65,6.81,1414493,0
2008-05-30,6.98,6.98,6.79,6.8,680566,0
2008-06-02,6.8,7,6.62,6.71,812541,0
2008-06-03,6.66,6.88,6.65,6.67,992386,0
2008-06-04,6.68,6.71,6.62,6.65,644259,0
2008-06-05,6.67,6.67,6.47,6.51,874904,0
2008-06-06,6.5,6.62,5.94,5.96,1723601,0
2008-06-09,5.93,6.13,5.73,5.81,791287,0
2008-06-10,5.8,5.81,5.5,5.57,725789,0
2008-06-11,5.67,5.75,5.32,5.34,793115,0
2008-06-12,5.33,5.5,5.16,5.27,902620,0
2008-06-13,5.25,5.34,4.98,5.15,2272880,0
2008-06-16,5.05,5.31,5.01,5.03,498191,0
2008-06-17,5.03,5.11,5,5.02,484907,0
2008-06-18,4.95,5.02,4.74,4.81,581779,0
2008-06-19,4.8,4.81,4.7,4.76,664098,0
2008-06-20,4.74,4.78,4.5,4.69,1049915,0
2008-06-23,5.21,5.21,4.59,4.6,982320,0
2008-06-24,4.59,4.75,4.51,4.61,417228,0
2008-06-25,4.69,4.81,4.63,4.65,601787,0
2008-06-26,4.67,4.79,4.52,4.63,569670,0
2008-06-27,4.6,4.6,4.21,4.4,1089281,0
2008-06-30,4.4,4.63,3.81,3.99,1216171,0
2008-07-01,4,4,3.45,3.51,1117521,0
2008-07-02,3.51,3.58,3.19,3.4,1362666,0
2008-07-03,3.46,3.52,3.21,3.26,646479,0
2008-07-07,3.35,3.48,3.14,3.15,716372,0
2008-07-08,3.15,3.71,3.15,3.6,1123323,0
2008-07-09,3.51,3.78,3.3,3.3,581422,0
2008-07-10,3.3,3.42,3.15,3.34,515430,0
2008-07-11,3.23,3.44,3.11,3.37,463216,0
2008-07-14,3.46,3.55,3.39,3.45,508729,0
2008-07-15,3.36,3.51,3.16,3.23,660348,0
2008-07-16,3.2,3.38,2.99,3.37,514072,0
2008-07-17,3.69,3.79,3.25,3.58,498651,0
2008-07-18,3.53,3.54,3.3,3.49,369104,0
2008-07-21,3.54,4.42,3.49,3.73,446669,0
2008-07-22,3.77,4.05,3.58,4.05,387163,0
2008-07-23,4.57,5,4.1,4.12,882822,0
2008-07-24,3.37,4.7,3.06,3.56,620295,0
2008-07-25,3.92,3.92,3.08,3.12,682949,0
2008-07-28,3.2,3.48,2.87,2.9,695925,0
2008-07-29,2.97,3.17,2.76,3.03,731526,0
2008-07-30,3.03,3.45,3.03,3.44,642122,0
2008-07-31,3.39,3.41,3.01,3.02,579310,0
2008-08-01,3.08,3.16,2.95,3.05,582076,0
2008-08-04,3.05,3.1,2.96,2.96,393752,0
2008-08-05,3.03,3.06,2.93,3.03,482772,0
2008-08-06,3.04,3.39,3,3.32,528980,0
2008-08-07,3.25,3.32,3.12,3.15,571338,0
2008-08-08,3.19,3.36,3.15,3.26,379519,0
2008-08-11,3.26,3.53,3.17,3.28,434586,0
2008-08-12,3.33,3.39,3.1,3.16,512373,0
2008-08-13,3.12,3.49,3.11,3.25,302773,0
2008-08-14,3.73,3.73,3.4,3.59,459990,0
2008-08-15,3.55,3.9,3.45,3.68,366127,0
2008-08-18,3.64,3.65,3.36,3.48,296627,0
2008-08-19,3.48,3.75,3.28,3.57,316140,0
2008-08-20,3.8,3.94,3.55,3.83,366459,0
2008-08-21,3.83,3.95,3.4,3.56,366790,0
2008-08-22,3.58,3.9,3.58,3.87,304970,0
2008-08-25,3.83,3.9,3.56,3.57,233761,0
2008-08-26,3.61,3.88,3.43,3.51,253461,0
2008-08-27,3.87,3.87,3.56,3.64,287958,0
2008-08-28,3.47,3.72,3.36,3.71,239253,0
2008-08-29,3.64,3.75,3.51,3.75,218157,0
2008-09-02,3.89,3.89,3.39,3.47,443965,0
2008-09-03,3.47,3.68,3.35,3.59,308042,0
2008-09-04,3.76,3.76,3.17,3.23,637726,0
2008-09-05,3.2,3.5,3.02,3.14,604811,0
2008-09-08,3.16,3.5,3.08,3.23,518764,0
2008-09-09,3.17,3.44,3.1,3.36,416497,0
2008-09-10,3.31,3.31,2.94,3.07,546705,0
2008-09-11,3,3,2.91,2.98,778696,0
2008-09-12,2.93,2.98,2.65,2.68,4961581,0
2008-09-15,2.41,2.8,2.35,2.35,1058627,0
2008-09-16,2.32,2.59,2.22,2.5,760747,0
2008-09-17,2.47,2.53,2.29,2.53,552003,0
2008-09-18,2.58,3,2.47,3,851349,0
2008-09-19,3.34,3.46,2.82,3,1503573,0
2008-09-22,3.51,3.51,2.96,3.12,374865,0
2008-09-23,3.2,3.44,3.05,3.13,326408,0
2008-09-24,3.11,3.4,2.82,2.83,612339,0
2008-09-25,2.81,3.42,2.81,3.22,421291,0
2008-09-26,3.25,3.36,3.03,3.35,289735,0
2008-09-29,3.36,3.59,3.04,3.52,577346,0
2008-09-30,3.5,3.57,3.1,3.5,724458,0
2008-10-01,3.6,3.6,3.31,3.36,497809,0
2008-10-02,3.52,3.57,3.13,3.17,413400,0
2008-10-03,3.47,3.47,3.05,3.05,360328,0
2008-10-06,2.8,3,2.29,2.44,435858,0
2008-10-07,2.85,2.85,2.25,2.33,561093,0
2008-10-08,2.07,3.12,2.07,2.9,942362,0
2008-10-09,2.78,3.03,2.56,2.81,343743,0
2008-10-10,2.58,2.75,1.94,2.75,822275,0
2008-10-13,2.8,2.89,2.32,2.84,436555,0
2008-10-14,2.83,3.16,2.83,3.07,706556,0
2008-10-15,3,3.03,2.92,3.01,544578,0
2008-10-16,3,3.15,2.75,3.05,488917,0
2008-10-17,3,3.01,2.59,2.61,375525,0
2008-10-20,2.65,3.97,2.58,3.14,514359,0
2008-10-21,3.12,3.17,2.81,3.01,284400,0
2008-10-22,2.98,3.29,2.8,3.08,211793,0
2008-10-23,3.09,3.29,2.79,2.98,288138,0
2008-10-24,2.75,3.07,2.6,2.87,628700,0
2008-10-27,2.8,2.8,2.55,2.61,620167,0
2008-10-28,2.65,2.99,2.55,2.97,192634,0
2008-10-29,2.99,3.13,2.82,2.91,245383,0
2008-10-30,2.93,3.6,2.93,3.29,288420,0
2008-10-31,3,3,2.49,2.5,1219543,0
2008-11-03,2.46,2.78,2.29,2.31,1402915,0
2008-11-04,2.29,2.29,1.88,2,2301282,0
2008-11-05,2.1,2.16,1.87,2.1,846984,0
2008-11-06,2.06,2.07,1.94,1.95,413139,0
2008-11-07,1.92,1.92,1.85,1.87,232735,0
2008-11-10,1.9,1.9,1.33,1.58,690061,0
2008-11-11,1.57,1.62,1.42,1.57,338440,0
2008-11-12,1.55,1.6,1.41,1.48,568698,0
2008-11-13,1.53,1.75,1.4,1.75,372631,0
2008-11-14,1.6,1.6,1.38,1.41,325405,0
2008-11-17,1.35,1.48,1.31,1.33,240977,0
2008-11-18,1.34,1.6,1.15,1.52,589280,0
2008-11-19,1.42,1.6,1.25,1.33,264195,0
2008-11-20,1.29,1.35,1.07,1.24,338358,0
2008-11-21,1.24,1.47,1.19,1.42,850972,0
2008-11-24,1.44,1.44,1.07,1.2,263096,0
2008-11-25,1.21,1.29,0.85,1.05,873358,0
2008-11-26,0.99,1.01,0.9,1,324269,0
2008-11-28,1.01,1.05,0.99,1.04,225078,0
2008-12-01,1.01,1.05,0.82,0.82,297275,0
2008-12-02,0.85,0.91,0.79,0.81,388790,0
2008-12-03,0.79,0.79,0.65,0.69,389284,0
2008-12-04,0.69,0.7,0.57,0.6,424172,0
2008-12-05,0.6,0.68,0.53,0.61,442420,0
2008-12-08,0.65,0.68,0.45,0.5,636267,0
2008-12-09,0.5,0.54,0.39,0.41,716633,0
2008-12-10,0.36,0.44,0.36,0.4,597141,0
2008-12-11,0.4,0.43,0.34,0.35,637535,0
2008-12-12,0.37,0.7,0.35,0.49,1201220,0
2008-12-15,0.5,0.5,0.37,0.39,607896,0
2008-12-16,0.4,0.45,0.3,0.45,1241942,0
2008-12-17,0.38,0.38,0.34,0.35,522432,0
2008-12-18,0.34,0.39,0.3,0.3,429748,0
2008-12-19,0.32,0.35,0.3,0.3,1005060,0
2008-12-22,0.31,0.44,0.31,0.44,707377,0
2008-12-23,0.44,0.44,0.34,0.35,258890,0
2008-12-24,0.35,0.37,0.33,0.35,215723,0
2008-12-26,0.39,0.41,0.35,0.39,466065,0
2008-12-29,0.36,0.39,0.34,0.36,473748,0
2008-12-30,0.36,0.4,0.36,0.39,307336,0
2008-12-31,0.4,0.45,0.37,0.41,618070,0
2009-01-02,0.42,0.44,0.38,0.41,533886,0
2009-01-05,0.41,0.43,0.38,0.43,473891,0
2009-01-06,0.4,0.44,0.4,0.42,486354,0
2009-01-07,0.4,0.43,0.39,0.39,604156,0
2009-01-08,0.38,0.58,0.38,0.56,1152816,0
2009-01-09,0.57,0.65,0.5,0.53,758177,0
2009-01-12,0.5,0.56,0.42,0.43,388374,0
2009-01-13,0.46,0.48,0.41,0.42,337926,0
2009-01-14,0.41,0.43,0.36,0.37,480464,0
2009-01-15,0.38,0.4,0.36,0.37,248315,0
2009-01-16,0.38,0.39,0.33,0.36,381007,0
2009-01-20,0.36,0.36,0.31,0.31,348828,0
2009-01-21,0.31,0.4,0.31,0.39,308889,0
2009-01-22,0.39,0.39,0.32,0.32,322698,0
2009-01-23,0.31,0.36,0.31,0.32,181126,0
2009-01-26,0.33,0.35,0.32,0.35,97623,0
2009-01-27,0.34,0.46,0.34,0.38,462209,0
2009-01-28,0.47,0.47,0.39,0.4,236452,0
2009-01-29,0.4,0.41,0.36,0.36,144386,0
2009-01-30,0.37,0.37,0.31,0.31,332527,0
2009-02-02,0.31,0.33,0.29,0.32,422684,0
2009-02-03,0.33,0.35,0.31,0.33,162774,0
2009-02-04,0.33,0.34,0.29,0.29,233668,0
2009-02-05,0.29,0.3,0.27,0.29,276867,0
2009-02-06,0.32,0.37,0.28,0.31,500950,0
2009-02-09,0.35,0.35,0.3,0.31,203768,0
2009-02-10,0.3,0.31,0.28,0.28,176999,0
2009-02-11,0.29,0.31,0.29,0.31,136183,0
2009-02-12,0.3,0.32,0.29,0.3,204572,0
2009-02-13,0.31,0.32,0.29,0.31,171414,0
2009-02-17,0.33,0.34,0.28,0.28,280542,0
2009-02-18,0.31,0.31,0.24,0.29,370882,0
2009-02-19,0.29,0.35,0.29,0.33,585671,0
2009-02-20,0.41,0.65,0.4,0.52,1522582,0
2009-02-23,0.49,0.56,0.43,0.46,461262,0
2009-02-24,0.52,0.52,0.41,0.48,492067,0
2009-02-25,0.5,0.51,0.46,0.46,319137,0
2009-02-26,0.46,0.5,0.4,0.4,422619,0
2009-02-27,0.4,0.48,0.4,0.41,297396,0
2009-03-02,0.41,0.47,0.38,0.39,521950,0
2009-03-03,0.36,0.4,0.35,0.35,492329,0
2009-03-04,0.37,0.38,0.31,0.35,334324,0
2009-03-05,0.35,0.36,0.3,0.3,300182,0
2009-03-06,0.31,0.31,0.29,0.29,257153,0
2009-03-09,0.3,0.35,0.27,0.27,401051,0
2009-03-10,0.3,0.31,0.27,0.3,262970,0
2009-03-11,0.3,0.32,0.28,0.28,428218,0
2009-03-12,0.28,0.32,0.28,0.32,227585,0
2009-03-13,0.32,0.32,0.28,0.28,312599,0
2009-03-16,0.28,0.35,0.28,0.35,165918,0
2009-03-17,0.35,0.35,0.27,0.34,802891,0
2009-03-18,0.33,0.33,0.26,0.32,476097,0
2009-03-19,0.32,0.33,0.28,0.3,376949,0
2009-03-20,0.32,0.33,0.29,0.32,536507,0
2009-03-23,0.33,0.47,0.3,0.47,565745,0
2009-03-24,0.45,0.45,0.32,0.33,457753,0
2009-03-25,0.37,0.4,0.32,0.34,653412,0
2009-03-26,0.38,0.38,0.33,0.34,300458,0
2009-03-27,0.32,0.34,0.32,0.32,328090,0
2009-03-30,0.31,0.33,0.3,0.3,262572,0
2009-03-31,0.31,0.31,0.28,0.28,409494,0
2009-04-01,0.3,0.34,0.29,0.34,172727,0
2009-04-02,0.34,0.36,0.32,0.35,262733,0
2009-04-03,0.36,0.36,0.33,0.34,85494,0
2009-04-06,0.34,0.43,0.34,0.35,733238,0
2009-04-07,0.35,0.38,0.35,0.35,229586,0
2009-04-08,0.36,0.38,0.35,0.38,98599,0
2009-04-09,0.4,0.45,0.34,0.36,679545,0
2009-04-13,0.39,0.43,0.37,0.4,443471,0
2009-04-14,0.4,0.41,0.37,0.37,308750,0
2009-04-15,0.38,0.4,0.38,0.39,134691,0
2009-04-16,0.4,0.44,0.4,0.42,310084,0
2009-04-17,0.43,0.43,0.39,0.42,457657,0
2009-04-20,0.4,0.41,0.38,0.38,232436,0
2009-04-21,0.38,0.4,0.36,0.4,128396,0
2009-04-22,0.39,0.4,0.38,0.39,102428,0
2009-04-23,0.39,0.4,0.38,0.39,182690,0
2009-04-24,0.39,0.39,0.35,0.37,339597,0
2009-04-27,0.35,0.38,0.35,0.35,209032,0
2009-04-28,0.35,0.38,0.35,0.36,164772,0
2009-04-29,0.36,0.39,0.35,0.39,384223,0
2009-04-30,0.39,0.41,0.37,0.38,451891,0
2009-05-01,0.38,0.55,0.36,0.48,1775925,0
2009-05-04,0.54,0.68,0.5,0.64,3296731,0
2009-05-05,0.68,0.97,0.68,0.86,2223000,0
2009-05-06,0.93,1.22,0.93,1.21,2844398,0
2009-05-07,1.21,1.73,0.99,1.58,2793220,0
2009-05-08,1.72,1.89,1.38,1.64,1492751,0
2009-05-11,1.61,1.67,1.4,1.65,688089,0
2009-05-12,1.65,1.65,1.35,1.6,730253,0
2009-05-13,1.57,1.57,1.1,1.1,691964,0
2009-05-14,1.18,1.46,1.1,1.36,868066,0
2009-05-15,1.4,1.4,1.15,1.15,420428,0
2009-05-18,1.16,1.38,1.16,1.29,555676,0
2009-05-19,1.24,1.32,1.18,1.3,282288,0
2009-05-20,1.32,1.32,1.21,1.28,317727,0
2009-05-21,1.25,1.27,1.15,1.23,386229,0
2009-05-22,1.24,1.24,1.16,1.16,201870,0
2009-05-26,1.2,1.2,1.1,1.15,583891,0
2009-05-27,1.19,1.27,1.12,1.12,538364,0
2009-05-28,1.14,1.16,1.03,1.03,559187,0
2009-05-29,0.99,1.15,0.81,1,1902356,0
2009-06-01,1.03,1.05,0.97,0.98,378916,0
2009-06-02,0.94,1,0.91,0.91,359614,0
2009-06-03,0.91,0.95,0.89,0.95,179634,0
2009-06-04,0.95,0.97,0.91,0.95,135273,0
2009-06-05,0.97,0.97,0.94,0.95,105413,0
2009-06-08,0.96,0.97,0.88,0.9,160722,0
2009-06-09,0.9,0.94,0.85,0.86,107987,0
2009-06-10,0.83,0.84,0.8,0.82,300820,0
2009-06-11,0.79,0.89,0.79,0.88,232963,0
2009-06-12,0.88,0.88,0.8,0.86,162879,0
2009-06-15,0.89,0.9,0.82,0.86,212137,0
2009-06-16,0.83,0.88,0.8,0.8,151620,0
2009-06-17,0.81,0.85,0.72,0.74,407899,0
2009-06-18,0.72,0.73,0.62,0.64,414109,0
2009-06-19,0.65,0.71,0.59,0.6,516267,0
2009-06-22,0.6,0.62,0.5,0.52,704512,0
2009-06-23,0.5,0.62,0.5,0.57,665896,0
2009-06-24,0.6,0.6,0.52,0.56,664810,0
2009-06-25,0.56,0.71,0.55,0.69,698574,0
2009-06-26,0.69,0.72,0.48,0.48,4912775,0
2009-06-29,0.54,0.58,0.5,0.52,1251374,0
2009-06-30,0.51,0.57,0.51,0.53,349510,0
2009-07-01,0.56,0.77,0.54,0.71,1907372,0
2009-07-02,0.72,0.72,0.59,0.65,707838,0
2009-07-06,0.68,0.68,0.55,0.57,422306,0
2009-07-07,0.59,0.6,0.53,0.57,449477,0
2009-07-08,0.58,0.63,0.53,0.54,336276,0
2009-07-09,0.54,0.56,0.53,0.53,246522,0
2009-07-10,0.5,0.54,0.5,0.5,348740,0
2009-07-13,0.52,0.53,0.51,0.53,211001,0
2009-07-14,0.53,0.56,0.52,0.54,304219,0
2009-07-15,0.53,0.72,0.53,0.67,1158529,0
2009-07-16,0.67,0.67,0.58,0.65,373651,0
2009-07-17,0.65,0.65,0.62,0.62,226935,0
2009-07-20,0.65,0.69,0.61,0.67,273540,0
2009-07-21,0.68,0.83,0.68,0.76,928972,0
2009-07-22,0.79,1.12,0.79,1.07,2823921,0
2009-07-23,1.1,1.4,1.1,1.3,3648954,0
2009-07-24,1.29,1.4,1.12,1.21,1967991,0
2009-07-27,1.22,1.37,1.22,1.35,994803,0
2009-07-28,1.3,1.68,1.26,1.63,1605348,0
2009-07-29,1.46,1.98,1.46,1.92,2718413,0
2009-07-30,1.54,1.8,1.21,1.27,3234573,0
2009-07-31,1.27,1.53,1.27,1.41,1737564,0
2009-08-03,1.45,1.66,1.37,1.53,1582208,0
2009-08-04,1.48,1.6,1.37,1.55,655388,0
2009-08-05,1.55,1.66,1.48,1.66,539357,0
2009-08-06,1.68,1.7,1.5,1.64,564418,0
2009-08-07,1.53,1.67,1.53,1.65,418321,0
2009-08-10,1.7,2.37,1.7,2.35,3268757,0
2009-08-11,2.21,2.46,2.01,2.13,1175615,0
2009-08-12,2.09,2.3,2.05,2.21,784697,0
2009-08-13,2.4,2.4,2,2.4,616379,0
2009-08-14,2.39,2.4,2.23,2.27,573458,0
2009-08-17,2.08,2.2,1.7,2.01,1067406,0
2009-08-18,2.06,2.13,1.97,2.06,332566,0
2009-08-19,2.04,2.06,1.95,2,407227,0
2009-08-20,2,2.15,1.95,2.02,206893,0
2009-08-21,2.01,2.13,1.98,2.07,345728,0
2009-08-24,2.08,2.12,2,2.04,403408,0
2009-08-25,2.01,2.1,1.95,2.1,249320,0
2009-08-26,2.04,2.2,2.04,2.17,554960,0
2009-08-27,2.09,2.14,2.01,2.03,482850,0
2009-08-28,2.11,2.11,1.89,1.97,1142164,0
2009-08-31,1.92,1.95,1.8,1.81,545643,0
2009-09-01,1.79,1.88,1.66,1.67,361013,0
2009-09-02,1.65,1.71,1.61,1.64,192685,0
2009-09-03,1.7,1.71,1.67,1.67,145393,0
2009-09-04,1.68,1.79,1.66,1.75,111524,0
2009-09-08,1.88,1.88,1.76,1.83,149576,0
2009-09-09,1.79,1.84,1.75,1.83,131131,0
2009-09-10,1.83,1.99,1.82,1.92,256308,0
2009-09-11,1.92,2.08,1.92,2.05,565228,0
2009-09-14,2.08,2.21,2,2.15,348725,0
2009-09-15,2.14,2.2,2.05,2.15,208518,0
2009-09-16,2.14,2.24,2.02,2.1,369384,0
2009-09-17,2.15,2.24,2.08,2.15,268786,0
2009-09-18,2.11,2.15,1.91,2,814667,0
2009-09-21,2.01,2.03,1.72,1.97,1147161,0
2009-09-22,1.97,2.06,1.94,2.03,211321,0
2009-09-23,2,2.21,1.97,2.07,411353,0
2009-09-24,2.16,2.18,1.98,1.98,227771,0
2009-09-25,2,2.17,1.97,2.11,246241,0
2009-09-28,2.12,2.18,2.07,2.14,211426,0
2009-09-29,2.32,3.43,2.3,3.03,6511704,0
2009-09-30,3.11,3.11,2.52,2.75,1164414,0
2009-10-01,2.71,2.75,2.35,2.39,425827,0
2009-10-02,2.32,2.7,2.15,2.43,790168,0
2009-10-05,2.47,2.69,2.42,2.51,243052,0
2009-10-06,2.31,2.73,2.31,2.62,209526,0
2009-10-07,2.42,2.67,2.42,2.57,188188,0
2009-10-08,2.64,3,2.63,2.95,620289,0
2009-10-09,2.96,3.48,2.82,3.19,1242650,0
2009-10-12,3.21,4.24,3.08,3.79,2910035,0
2009-10-13,3.67,4.1,3.67,3.74,1284188,0
2009-10-14,3.89,4.09,3.79,4.01,886799,0
2009-10-15,3.85,4.01,3.71,4.01,613674,0
2009-10-16,4,4,3.62,3.89,850840,0
2009-10-19,3.98,3.98,3.81,3.87,529480,0
2009-10-20,3.88,3.95,3.48,3.56,473900,0
2009-10-21,3.55,3.91,3.4,3.68,622459,0
2009-10-22,3.68,3.78,3.51,3.68,608431,0
2009-10-23,3.7,3.77,3.45,3.55,282844,0
2009-10-26,3.54,3.62,3.28,3.37,400638,0
2009-10-27,3.38,3.59,3.27,3.27,292513,0
2009-10-28,3.25,3.34,2.88,2.96,501257,0
2009-10-29,3.03,3.43,2.98,3.25,442766,0
2009-10-30,3.2,3.2,3.03,3.05,272260,0
2009-11-02,3.04,3.04,2.84,3.01,340399,0
2009-11-03,2.91,3.23,2.9,3.16,451005,0
2009-11-04,3.16,3.31,3.09,3.11,351817,0
2009-11-05,3.15,3.36,3.12,3.35,236820,0
2009-11-06,3.29,3.29,2.97,3.16,296561,0
2009-11-09,3.18,3.61,3.13,3.52,484705,0
2009-11-10,3.39,3.62,3.29,3.62,372052,0
2009-11-11,3.62,3.66,3.5,3.53,213002,0
2009-11-12,3.59,3.88,3.23,3.64,1053433,0
2009-11-13,3.62,3.76,3.61,3.7,702006,0
2009-11-16,3.46,3.9,3.46,3.88,344300,0
2009-11-17,3.9,4.25,3.82,4.25,470224,0
2009-11-18,4.4,4.5,4.07,4.2,470741,0
2009-11-19,4.3,4.3,3.72,3.83,366099,0
2009-11-20,3.62,3.87,3.42,3.81,239812,0
2009-11-23,3.8,3.98,3.72,3.74,174459,0
2009-11-24,3.78,3.95,3.6,3.95,443016,0
2009-11-25,3.91,3.97,3.86,3.92,177864,0
2009-11-27,3.76,3.85,3.52,3.72,115397,0
2009-11-30,3.76,3.87,3.56,3.62,272035,0
2009-12-01,3.69,3.69,3.42,3.49,259748,0
2009-12-02,3.4,3.43,3.2,3.36,453728,0
2009-12-03,3.31,3.32,3.06,3.14,282164,0
2009-12-04,3.16,3.2,3,3.2,319704,0
2009-12-07,3.18,3.4,3.18,3.32,185796,0
2009-12-08,3.24,3.4,3.21,3.29,496577,0
2009-12-09,3.31,3.31,3.17,3.19,527029,0
2009-12-10,3.23,3.81,3.23,3.58,962964,0
2009-12-11,3.6,3.81,3.45,3.54,440832,0
2009-12-14,3.58,3.67,3.49,3.67,226792,0
2009-12-15,3.33,3.85,3.3,3.62,455959,0
2009-12-16,3.74,3.82,3.62,3.72,252442,0
2009-12-17,3.7,3.84,3.64,3.75,194760,0
2009-12-18,3.78,3.98,3.72,3.98,349848,0
2009-12-21,3.85,4,3.77,3.9,176184,0
2009-12-22,3.89,3.89,3.72,3.8,106867,0
2009-12-23,3.76,3.85,3.71,3.76,109574,0
2009-12-24,3.73,3.82,3.68,3.82,52500,0
2009-12-28,3.8,3.8,3.67,3.67,108974,0
2009-12-29,3.68,3.7,3.58,3.6,88661,0
2009-12-30,3.55,3.57,3.4,3.42,163029,0
2009-12-31,3.44,3.54,3.44,3.47,154768,0
2010-01-04,3.51,3.58,3.42,3.56,461718,0
2010-01-05,3.6,3.83,3.5,3.7,269464,0
2010-01-06,3.72,3.73,3.48,3.5,331717,0
2010-01-07,3.58,3.8,3.55,3.8,348660,0
2010-01-08,3.75,3.8,3.72,3.79,196872,0
2010-01-11,3.83,3.93,3.81,3.9,230332,0
2010-01-12,3.87,3.87,3.73,3.87,232166,0
2010-01-13,3.89,3.9,3.78,3.87,147739,0
2010-01-14,3.66,3.94,3.66,3.94,182128,0
2010-01-15,3.86,4.05,3.85,4.05,338423,0
2010-01-19,4.31,4.77,4.29,4.49,1391065,0
2010-01-20,4.47,4.47,4,4.18,697999,0
2010-01-21,4.26,4.35,3.96,4.05,479148,0
2010-01-22,4.03,4.03,3.75,3.81,505613,0
2010-01-25,3.93,3.98,3.74,3.75,258417,0
2010-01-26,3.71,4.39,3.71,4.25,710575,0
2010-01-27,4.37,4.55,4.3,4.43,441798,0
2010-01-28,4.44,4.44,3.95,4.11,359911,0
2010-01-29,4.19,4.42,4.14,4.24,355937,0
2010-02-01,4.27,4.35,3.85,4.13,536303,0
2010-02-02,4.16,4.3,4.03,4.3,271894,0
2010-02-03,4.22,4.29,4.1,4.11,210819,0
2010-02-04,4,4.13,3.84,3.84,281058,0
2010-02-05,3.8,3.94,3.65,3.93,346055,0
2010-02-08,3.83,3.85,3.66,3.7,248566,0
2010-02-09,3.73,3.84,3.68,3.83,120375,0
2010-02-10,3.81,3.86,3.61,3.76,165828,0
2010-02-11,3.75,3.75,3.65,3.72,122869,0
2010-02-12,3.67,3.8,3.66,3.72,189728,0
2010-02-16,3.79,3.79,3.68,3.74,128550,0
2010-02-17,3.9,3.9,3.76,3.8,151446,0
2010-02-18,3.75,3.83,3.68,3.72,139545,0
2010-02-19,3.64,3.72,3.64,3.69,133186,0
2010-02-22,3.68,3.77,3.68,3.72,109631,0
2010-02-23,3.77,3.8,3.71,3.74,115098,0
2010-02-24,3.74,3.79,3.72,3.74,45702,0
2010-02-25,3.75,3.8,3.64,3.78,109787,0
2010-02-26,3.82,3.85,3.77,3.83,144305,0
2010-03-01,3.89,3.91,3.74,3.86,238607,0
2010-03-02,3.81,3.86,3.69,3.72,199791,0
2010-03-03,3.71,3.85,3.66,3.66,182589,0
2010-03-04,3.61,3.73,3.59,3.65,204889,0
2010-03-05,3.65,3.75,3.65,3.67,125325,0
2010-03-08,3.66,3.73,3.63,3.67,162977,0
2010-03-09,3.67,3.81,3.65,3.75,166477,0
2010-03-10,3.78,3.79,3.7,3.74,119680,0
2010-03-11,3.7,3.74,3.67,3.68,71206,0
2010-03-12,3.71,3.73,3.6,3.65,174622,0
2010-03-15,3.62,3.69,3.56,3.57,176940,0
2010-03-16,3.58,3.6,3.51,3.57,108315,0
2010-03-17,3.53,3.62,3.53,3.57,148079,0
2010-03-18,3.57,3.64,3.39,3.47,235285,0
2010-03-19,3.45,3.45,2.96,2.96,919987,0
2010-03-22,2.99,3.19,2.99,3.12,879485,0
2010-03-23,3.13,3.23,3.12,3.14,435976,0
2010-03-24,3.15,3.2,3.05,3.16,467290,0
2010-03-25,3.21,3.29,3.11,3.17,221917,0
2010-03-26,3.18,3.24,3.12,3.16,144430,0
2010-03-29,3.22,3.29,3.2,3.22,127666,0
2010-03-30,3.28,3.28,3.15,3.18,61978,0
2010-03-31,3.12,3.4,3.1,3.39,546438,0
2010-04-01,3.44,3.51,3.25,3.34,270992,0
2010-04-05,3.31,3.45,3.31,3.45,213480,0
2010-04-06,3.42,3.47,3.39,3.45,113831,0
2010-04-07,3.37,3.46,3.3,3.45,104839,0
2010-04-08,3.42,3.51,3.39,3.47,111408,0
2010-04-09,3.48,3.55,3.45,3.54,104889,0
2010-04-12,3.5,3.6,3.5,3.56,104490,0
2010-04-13,3.58,3.58,3.51,3.56,118661,0
2010-04-14,3.63,3.7,3.57,3.7,137346,0
2010-04-15,3.7,4.04,3.7,4.04,470805,0
2010-04-16,4.04,4.4,3.95,4.35,964887,0
2010-04-19,4.52,4.52,4.27,4.4,364673,0
2010-04-20,4.4,4.48,4,4.37,714334,0
2010-04-21,4.35,4.4,4.25,4.35,139954,0
2010-04-22,4.32,4.36,4.17,4.36,242968,0
2010-04-23,4.37,4.37,4.15,4.33,277051,0
2010-04-26,4.33,4.35,4.06,4.11,246945,0
2010-04-27,4.2,4.2,3.74,3.83,292935,0
2010-04-28,3.87,3.99,3.77,3.88,228435,0
2010-04-29,3.88,3.95,3.81,3.85,183283,0
2010-04-30,3.87,3.87,3.73,3.78,310913,0
2010-05-03,3.78,3.81,3.58,3.67,436616,0
2010-05-04,3.65,3.71,3.44,3.45,251255,0
2010-05-05,3.43,3.59,3.32,3.39,288899,0
2010-05-06,3.42,3.49,3.09,3.29,553159,0
2010-05-07,3.23,3.45,3.23,3.4,584026,0
2010-05-10,3.49,3.63,3.43,3.46,176377,0
2010-05-11,3.46,3.62,3.44,3.53,72379,0
2010-05-12,3.57,3.7,3.5,3.64,127009,0
2010-05-13,3.66,3.7,3.6,3.65,96307,0
2010-05-14,3.57,3.65,3.42,3.5,107404,0
2010-05-17,3.53,3.56,3.39,3.39,142962,0
2010-05-18,3.39,3.51,3.36,3.37,159760,0
2010-05-19,3.35,3.44,3.34,3.39,146121,0
2010-05-20,3.26,3.35,3.11,3.15,327269,0
2010-05-21,3.15,3.25,3.11,3.13,139379,0
2010-05-24,3.11,3.37,3.11,3.34,333962,0
2010-05-25,3.29,3.29,3.06,3.18,295657,0
2010-05-26,3.24,3.37,3.12,3.12,128468,0
2010-05-27,3.16,3.31,3.16,3.31,170176,0
2010-05-28,3.32,3.4,3.26,3.4,132814,0
2010-06-01,3.4,3.4,3.05,3.05,253921,0
2010-06-02,3.08,3.13,2.97,3.03,217508,0
2010-06-03,3.07,3.13,2.96,3.05,120962,0
2010-06-04,2.99,3.02,2.85,2.86,235212,0
2010-06-07,2.86,2.95,2.67,2.88,287091,0
2010-06-08,2.89,2.9,2.8,2.86,295949,0
2010-06-09,2.87,2.93,2.76,2.76,318433,0
2010-06-10,2.8,2.9,2.8,2.85,100491,0
2010-06-11,2.84,2.85,2.78,2.85,185771,0
2010-06-14,2.94,3.04,2.86,2.99,262331,0
2010-06-15,3.06,3.2,2.95,3.16,230403,0
2010-06-16,3.14,3.22,3.07,3.2,83586,0
2010-06-17,3.18,3.2,2.99,3.04,161690,0
2010-06-18,3.05,3.09,3.04,3.05,116049,0
2010-06-21,3.07,3.15,3,3,164755,0
2010-06-22,2.99,3.04,2.94,2.94,122441,0
2010-06-23,2.97,2.99,2.8,2.83,208952,0
2010-06-24,2.81,3.2,2.75,3.07,506642,0
2010-06-25,3.12,3.19,2.85,2.95,4387796,0
2010-06-28,2.9,2.96,2.72,2.75,245900,0
2010-06-29,2.71,2.74,2.49,2.56,414125,0
2010-06-30,2.55,2.64,2.51,2.57,225062,0
2010-07-01,2.53,2.54,2.16,2.33,481860,0
2010-07-02,2.31,2.35,2.21,2.3,228359,0
2010-07-06,2.35,2.52,2.3,2.31,278189,0
2010-07-07,2.31,2.42,2.29,2.42,188383,0
2010-07-08,2.44,2.54,2.43,2.45,191357,0
2010-07-09,2.5,2.56,2.45,2.51,143627,0
2010-07-12,2.5,2.61,2.5,2.52,224302,0
2010-07-13,2.57,2.82,2.57,2.77,217094,0
2010-07-14,2.79,2.84,2.75,2.83,156871,0
2010-07-15,2.85,2.86,2.65,2.74,130457,0
2010-07-16,2.71,2.76,2.54,2.55,207036,0
2010-07-19,2.55,2.67,2.54,2.66,224283,0
2010-07-20,2.64,2.83,2.46,2.59,623146,0
2010-07-21,2.6,2.67,2.51,2.57,159715,0
2010-07-22,2.62,2.67,2.54,2.62,233641,0
2010-07-23,2.6,2.77,2.6,2.77,136200,0
2010-07-26,2.79,3.04,2.75,3.03,238949,0
2010-07-27,3,3.15,2.96,3.07,194231,0
2010-07-28,3.07,3.07,2.82,2.85,177437,0
2010-07-29,2.87,2.94,2.75,2.86,63441,0
2010-07-30,2.82,2.94,2.75,2.94,95707,0
2010-08-02,2.98,3.07,2.83,3.02,141320,0
2010-08-03,3,3.08,2.87,3.04,217599,0
2010-08-04,3.05,3.11,2.99,3.04,635075,0
2010-08-05,3.01,3.01,2.87,2.96,80070,0
2010-08-06,2.9,2.9,2.74,2.84,110008,0
2010-08-09,2.87,3.04,2.81,3.02,108434,0
2010-08-10,2.95,3.02,2.89,2.94,132323,0
2010-08-11,2.85,2.87,2.62,2.63,213903,0
2010-08-12,2.54,2.58,2.45,2.46,162987,0
2010-08-13,2.44,2.55,2.42,2.43,104003,0
2010-08-16,2.4,2.46,2.4,2.42,115412,0
2010-08-17,2.42,2.47,2.4,2.43,149735,0
2010-08-18,2.43,2.44,2.4,2.42,103606,0
2010-08-19,2.42,2.42,2.22,2.22,240490,0
2010-08-20,2.2,2.2,2.1,2.17,269498,0
2010-08-23,2.19,2.3,2.13,2.13,146376,0
2010-08-24,2.06,2.13,1.98,2,214912,0
2010-08-25,1.98,2.2,1.93,2.19,167448,0
2010-08-26,2.21,2.35,2.2,2.23,170129,0
2010-08-27,2.28,2.29,2.25,2.28,130672,0
2010-08-30,2.26,2.28,2.22,2.23,188816,0
2010-08-31,2.22,2.3,2.21,2.22,222845,0
2010-09-01,2.25,2.29,2.11,2.14,219729,0
2010-09-02,2.19,2.25,2.08,2.24,143656,0
2010-09-03,2.29,2.32,2.25,2.29,127949,0
2010-09-07,2.29,2.29,2.15,2.16,149711,0
2010-09-08,2.17,2.2,2.1,2.11,98075,0
2010-09-09,2.15,2.2,2.13,2.13,133272,0
2010-09-10,2.13,2.19,2.12,2.15,86566,0
2010-09-13,2.17,2.36,2.15,2.34,233780,0
2010-09-14,2.34,2.42,2.27,2.4,118486,0
2010-09-15,2.4,2.41,2.35,2.39,87202,0
2010-09-16,2.39,2.39,2.25,2.3,96096,0
2010-09-17,2.33,2.33,2.22,2.25,118741,0
2010-09-20,2.25,2.47,2.21,2.47,191235,0
2010-09-21,2.46,2.48,2.38,2.44,91414,0
2010-09-22,2.42,2.46,2.27,2.29,93561,0
2010-09-23,2.26,2.33,2.21,2.24,171903,0
2010-09-24,2.28,2.42,2.26,2.42,110590,0
2010-09-27,2.41,2.47,2.39,2.45,82246,0
2010-09-28,2.46,2.57,2.45,2.57,127861,0
2010-09-29,2.56,2.61,2.49,2.59,168011,0
2010-09-30,2.61,2.69,2.54,2.68,301603,0
2010-10-01,2.65,2.7,2.63,2.67,88207,0
2010-10-04,2.67,2.71,2.42,2.48,370395,0
2010-10-05,2.46,2.54,2.46,2.54,143911,0
2010-10-06,2.53,2.57,2.5,2.55,1173368,0
2010-10-07,2.58,2.6,2.5,2.56,132680,0
2010-10-08,2.57,2.92,2.5,2.87,2242302,0
2010-10-11,2.87,2.94,2.75,2.86,165904,0
2010-10-12,2.84,2.84,2.75,2.79,106839,0
2010-10-13,2.82,2.82,2.76,2.79,165506,0
2010-10-14,2.8,2.8,2.64,2.68,218320,0
2010-10-15,2.71,2.71,2.4,2.43,511228,0
2010-10-18,2.45,2.46,2.27,2.33,368068,0
2010-10-19,2.3,2.35,2.22,2.24,240268,0
2010-10-20,2.24,2.28,2.15,2.16,336368,0
2010-10-21,2.18,2.2,2.11,2.16,249774,0
2010-10-22,2.15,2.19,2.1,2.11,191628,0
2010-10-25,2.12,2.25,2.09,2.1,242520,0
2010-10-26,2.09,2.1,2.01,2.04,471379,0
2010-10-27,2.03,2.03,1.9,1.99,587959,0
2010-10-28,2.02,2.02,1.9,1.92,360538,0
2010-10-29,1.9,1.93,1.82,1.84,423960,0
2010-11-01,1.85,1.9,1.74,1.76,483212,0
2010-11-02,1.78,2.01,1.72,2,796671,0
2010-11-03,2,2.1,1.94,1.95,569693,0
2010-11-04,2,2.04,1.96,2.01,297220,0
2010-11-05,2.01,2.04,1.96,1.98,276648,0
2010-11-08,2.15,2.25,2.07,2.1,916776,0
2010-11-09,2.1,2.18,2.08,2.09,268777,0
2010-11-10,2.11,2.15,1.91,1.99,492828,0
2010-11-11,2,2.02,1.95,1.99,256998,0
2010-11-12,1.99,2.02,1.95,1.95,204490,0
2010-11-15,1.96,1.99,1.88,1.96,373365,0
2010-11-16,1.94,1.96,1.86,1.89,400386,0
2010-11-17,1.89,2.02,1.87,2.01,373234,0
2010-11-18,2.04,2.07,1.97,1.98,377858,0
2010-11-19,1.99,1.99,1.86,1.92,290487,0
2010-11-22,1.91,1.91,1.86,1.86,285842,0
2010-11-23,1.85,1.93,1.81,1.93,178867,0
2010-11-24,1.95,1.99,1.94,1.97,94921,0
2010-11-26,1.93,1.99,1.93,1.98,55161,0
2010-11-29,1.98,1.98,1.89,1.98,148643,0
2010-11-30,1.98,1.98,1.91,1.92,200409,0
2010-12-01,1.96,1.97,1.92,1.96,164599,0
2010-12-02,1.97,1.99,1.92,1.99,154952,0
2010-12-03,1.94,2.08,1.94,2.07,250185,0
2010-12-06,2.07,2.13,2.05,2.12,132411,0
2010-12-07,2.14,2.17,2.14,2.15,237916,0
2010-12-08,2.17,2.33,2.17,2.29,433975,0
2010-12-09,2.32,2.34,2.23,2.31,268534,0
2010-12-10,2.31,2.38,2.28,2.35,240048,0
2010-12-13,2.37,2.42,2.36,2.39,583565,0
2010-12-14,2.4,2.48,2.4,2.42,242039,0
2010-12-15,2.42,2.48,2.41,2.41,142741,0
2010-12-16,2.42,2.49,2.41,2.46,219506,0
2010-12-17,2.5,2.5,2.42,2.48,186791,0
2010-12-20,2.49,2.5,2.41,2.43,266047,0
2010-12-21,2.45,2.45,2.41,2.45,217287,0
2010-12-22,2.49,2.49,2.39,2.44,166161,0
2010-12-23,2.41,2.5,2.41,2.49,161676,0
2010-12-27,2.49,2.49,2.42,2.45,86760,0
2010-12-28,2.43,2.45,2.41,2.42,226050,0
2010-12-29,2.43,2.44,2.42,2.43,66589,0
2010-12-30,2.43,2.44,2.38,2.41,437516,0
2010-12-31,2.43,2.49,2.41,2.46,207299,0
2011-01-03,2.46,2.49,2.45,2.46,222297,0
2011-01-04,2.46,2.47,2.41,2.45,178554,0
2011-01-05,2.45,2.49,2.41,2.49,127817,0
2011-01-06,2.45,2.5,2.42,2.5,196104,0
2011-01-07,2.47,2.5,2.42,2.45,128760,0
2011-01-10,2.44,2.44,2.4,2.4,749497,0
2011-01-11,2.41,2.45,2.38,2.39,114070,0
2011-01-12,2.42,2.47,2.4,2.45,170471,0
2011-01-13,2.44,2.78,2.43,2.77,952358,0
2011-01-14,2.74,2.89,2.69,2.88,643623,0
2011-01-18,2.88,3.41,2.8,3.37,1516940,0
2011-01-19,3.25,3.32,2.91,3,802952,0
2011-01-20,2.96,2.96,2.75,2.85,711904,0
2011-01-21,2.9,3.04,2.9,3,367817,0
2011-01-24,3.01,3.1,3,3.07,207594,0
2011-01-25,3.05,3.08,2.85,3,514087,0
2011-01-26,3,3.1,2.97,3.09,268797,0
2011-01-27,3.08,3.21,3.08,3.18,202497,0
2011-01-28,3.16,3.19,2.98,2.98,352410,0
2011-01-31,2.97,3.03,2.8,2.88,466435,0
2011-02-01,2.88,2.88,2.81,2.87,214801,0
2011-02-02,2.85,3,2.85,2.91,522536,0
2011-02-03,2.9,2.95,2.85,2.9,173458,0
2011-02-04,2.9,2.9,2.77,2.82,333763,0
2011-02-07,2.83,3,2.83,2.92,637584,0
2011-02-08,2.92,2.92,2.82,2.92,283408,0
2011-02-09,2.92,2.93,2.84,2.92,236135,0
2011-02-10,2.91,2.93,2.87,2.92,138823,0
2011-02-11,2.98,3.09,2.9,3.09,465730,0
2011-02-14,3.13,3.18,3.01,3.03,344896,0
2011-02-15,3.03,3.06,2.91,3.01,263778,0
2011-02-16,3.01,3.08,3,3.08,102637,0
2011-02-18,3.06,3.06,3,3.02,118441,0
2011-02-22,2.99,3,2.97,2.97,200044,0
2011-02-23,2.98,3,2.85,2.86,199136,0
2011-02-24,2.85,2.93,2.8,2.92,255770,0
2011-02-25,2.94,2.99,2.92,2.97,113455,0
2011-02-28,2.98,3.01,2.95,2.97,254082,0
2011-03-01,2.99,2.99,2.93,2.97,183555,0
2011-03-02,2.98,3.03,2.95,2.99,204664,0
2011-03-03,3,3.05,2.99,3,110641,0
2011-03-04,3,3.04,2.97,3,231076,0
2011-03-07,3.01,3.01,2.93,2.97,232832,0
2011-03-08,2.96,3.01,2.93,3,156186,0
2011-03-09,3.01,3.01,2.95,2.98,169018,0
2011-03-10,2.92,2.98,2.74,2.74,370742,0
2011-03-11,2.75,2.77,2.57,2.68,300003,0
2011-03-14,2.6,2.68,2.44,2.57,265428,0
2011-03-15,2.45,2.52,2.45,2.48,172681,0
2011-03-16,2.48,2.48,2.33,2.36,284087,0
2011-03-17,2.4,2.4,2.24,2.26,262587,0
2011-03-18,2.3,2.38,2.3,2.37,511019,0
2011-03-21,2.4,2.54,2.4,2.54,173038,0
2011-03-22,2.55,2.55,2.49,2.52,144923,0
2011-03-23,2.53,2.6,2.5,2.56,129791,0
2011-03-24,2.59,2.63,2.55,2.61,140402,0
2011-03-25,2.66,2.69,2.57,2.63,135385,0
2011-03-28,2.62,2.7,2.61,2.67,107418,0
2011-03-29,2.67,2.71,2.66,2.7,146093,0
2011-03-30,2.71,2.76,2.7,2.73,151286,0
2011-03-31,2.73,2.76,2.65,2.7,206512,0
2011-04-01,2.72,2.72,2.62,2.67,100312,0
2011-04-04,2.65,2.77,2.63,2.74,72084,0
2011-04-05,2.73,2.78,2.73,2.77,113122,0
2011-04-06,2.8,2.93,2.75,2.91,254800,0
2011-04-07,2.92,2.95,2.88,2.93,85275,0
2011-04-08,2.96,2.97,2.87,2.97,241787,0
2011-04-11,3.01,3.47,3.01,3.12,953882,0
2011-04-12,3.08,3.09,2.97,3.02,505659,0
2011-04-13,3.01,3.06,2.82,2.87,1185236,0
2011-04-14,2.87,2.87,2.65,2.65,346229,0
2011-04-15,2.64,2.66,2.56,2.56,357471,0
2011-04-18,2.53,2.58,2.51,2.53,250773,0
2011-04-19,2.53,2.68,2.4,2.41,647144,0
2011-04-20,2.46,2.46,2,2.09,3467402,0
2011-04-21,2.13,2.14,1.98,2,2491938,0
2011-04-25,2.03,2.05,1.94,1.95,840482,0
2011-04-26,1.95,1.96,1.88,1.92,647505,0
2011-04-27,1.92,1.92,1.57,1.6,1987466,0
2011-04-28,1.59,1.59,1.4,1.49,1260041,0
2011-04-29,1.48,1.49,1.41,1.43,989185,0
2011-05-02,1.43,1.43,1.25,1.29,1177491,0
2011-05-03,1.42,1.43,1.1,1.13,9146854,0
2011-05-04,1.08,1.11,0.95,1.02,3187044,0
2011-05-05,1.11,1.25,1.06,1.17,5920987,0
2011-05-06,1.18,1.22,1.04,1.1,1759994,0
2011-05-09,1.12,1.12,1.05,1.06,860050,0
2011-05-10,1.08,1.17,1.05,1.11,1200972,0
2011-05-11,1.11,1.12,1.05,1.07,911489,0
2011-05-12,1.08,1.09,1.01,1.05,772194,0
2011-05-13,1.06,1.33,1.03,1.14,3306003,0
2011-05-16,1.11,1.22,1.06,1.06,1376655,0
2011-05-17,1.08,1.18,1.05,1.09,1639653,0
2011-05-18,1.16,1.16,1.08,1.1,810065,0
2011-05-19,1.11,1.24,1.11,1.15,2199057,0
2011-05-20,1.15,1.21,1.13,1.14,952276,0
2011-05-23,1.14,1.19,1.06,1.08,1262661,0
2011-05-24,1.09,1.16,1.09,1.12,699990,0
2011-05-25,1.14,1.17,1.1,1.15,859826,0
2011-05-26,1.16,1.18,1.11,1.15,849373,0
2011-05-27,1.15,1.18,1.14,1.16,747618,0
2011-05-31,1.18,1.27,1.16,1.2,1891056,0
2011-06-01,1.18,1.22,1.12,1.12,1328345,0
2011-06-02,1.13,1.18,1.13,1.15,522717,0
2011-06-03,1.15,1.19,1.14,1.16,763078,0
2011-06-06,1.15,1.18,1.06,1.06,1080687,0
2011-06-07,1.07,1.09,0.98,0.99,1093563,0
2011-06-08,0.99,1,0.87,0.94,987714,0
2011-06-09,0.94,1.08,0.9,1.03,1228115,0
2011-06-10,1.06,1.06,0.93,0.95,853449,0
2011-06-13,1.05,1.05,0.96,1.01,528164,0
2011-06-14,1.03,1.04,0.99,1.01,505579,0
2011-06-15,1,1.01,0.96,0.98,434132,0
2011-06-16,0.95,0.99,0.9,0.95,632856,0
2011-06-17,0.95,0.96,0.9,0.9,576545,0
2011-06-20,0.9,0.91,0.88,0.89,458106,0
2011-06-21,0.9,0.92,0.86,0.88,1153629,0
2011-06-22,0.87,0.9,0.84,0.85,436789,0
2011-06-23,0.81,0.87,0.79,0.82,789598,0
2011-06-24,0.82,0.9,0.8,0.82,4885870,0
2011-06-27,0.83,0.94,0.83,0.84,915940,0
2011-06-28,0.85,0.9,0.82,0.82,494772,0
2011-06-29,0.82,0.87,0.81,0.85,406347,0
2011-06-30,0.85,0.89,0.83,0.89,186704,0
2011-07-01,0.88,0.93,0.85,0.85,614928,0
2011-07-05,0.91,0.91,0.82,0.82,479530,0
2011-07-06,0.83,0.85,0.81,0.81,243370,0
2011-07-07,0.83,0.85,0.82,0.83,468940,0
2011-07-08,0.82,0.93,0.82,0.91,727958,0
2011-07-11,0.92,1.1,0.91,1.04,2352628,0
2011-07-12,1.12,1.15,0.95,0.96,2112701,0
2011-07-13,0.97,1.03,0.96,0.97,587026,0
2011-07-14,0.98,1.1,0.97,1.08,806411,0
2011-07-15,1.05,1.05,0.83,0.94,2861902,0
2011-07-18,0.9,0.94,0.86,0.93,908964,0
2011-07-19,0.92,0.94,0.89,0.92,207835,0
2011-07-20,0.92,0.99,0.91,0.92,400311,0
2011-07-21,0.93,0.95,0.9,0.92,154181,0
2011-07-22,0.93,0.97,0.91,0.95,298993,0
2011-07-25,0.92,0.97,0.92,0.95,221445,0
2011-07-26,0.93,0.98,0.93,0.94,334856,0
2011-07-27,0.94,0.95,0.86,0.89,356798,0
2011-07-28,0.9,0.95,0.88,0.95,352498,0
2011-07-29,0.92,0.95,0.89,0.91,372510,0
2011-08-01,0.91,0.95,0.91,0.92,185027,0
2011-08-02,0.93,0.94,0.88,0.88,234554,0
2011-08-03,0.88,0.94,0.84,0.94,326867,0
2011-08-04,0.8,0.87,0.68,0.79,940817,0
2011-08-05,0.8,0.86,0.7,0.81,356516,0
2011-08-08,0.77,0.77,0.65,0.72,357096,0
2011-08-09,0.7,0.73,0.67,0.7,229874,0
2011-08-10,0.7,0.73,0.69,0.69,297443,0
2011-08-11,0.69,0.74,0.68,0.72,139406,0
2011-08-12,0.74,0.74,0.68,0.71,140173,0
2011-08-15,0.75,0.77,0.71,0.76,206639,0
2011-08-16,0.76,0.79,0.74,0.77,150701,0
2011-08-17,0.77,0.77,0.73,0.73,334791,0
2011-08-18,0.73,0.74,0.72,0.72,89673,0
2011-08-19,0.72,0.74,0.7,0.71,102151,0
2011-08-22,0.7,0.72,0.66,0.66,83202,0
2011-08-23,0.71,0.72,0.61,0.62,167133,0
2011-08-24,0.68,0.77,0.63,0.75,319934,0
2011-08-25,0.82,0.82,0.71,0.71,90523,0
2011-08-26,0.71,0.72,0.7,0.72,69895,0
2011-08-29,0.71,0.76,0.71,0.72,73797,0
2011-08-30,0.7,0.73,0.68,0.69,96631,0
2011-08-31,0.7,0.75,0.65,0.65,308526,0
2011-09-01,0.7,0.7,0.65,0.65,173621,0
2011-09-02,0.66,0.66,0.62,0.62,194930,0
2011-09-06,0.62,0.63,0.59,0.61,186996,0
2011-09-07,0.63,0.65,0.59,0.64,85345,0
2011-09-08,0.65,0.65,0.6,0.6,89268,0
2011-09-09,0.8,0.84,0.58,0.62,1390323,0
2011-09-12,0.66,0.77,0.58,0.61,635197,0
2011-09-13,0.62,0.66,0.6,0.61,467742,0
2011-09-14,0.62,0.95,0.62,0.92,2807469,0
2011-09-15,0.95,0.95,0.77,0.8,445959,0
2011-09-16,0.8,0.87,0.78,0.84,289030,0
2011-09-19,0.79,0.85,0.78,0.82,114628,0
2011-09-20,0.82,0.85,0.82,0.82,103146,0
2011-09-21,0.83,0.85,0.82,0.82,109937,0
2011-09-22,0.81,0.81,0.73,0.74,214990,0
2011-09-23,0.74,0.85,0.73,0.84,304889,0
2011-09-26,0.85,0.85,0.8,0.8,100071,0
2011-09-27,0.79,0.85,0.79,0.83,96877,0
2011-09-28,0.84,0.85,0.81,0.83,107653,0
2011-09-29,0.83,0.85,0.79,0.81,108962,0
2011-09-30,0.78,0.83,0.78,0.78,65574,0
2011-10-03,0.77,0.79,0.68,0.68,97801,0
2011-10-04,0.69,0.79,0.68,0.74,71022,0
2011-10-05,0.79,0.79,0.72,0.75,70007,0
2011-10-06,0.74,0.75,0.7,0.73,44611,0
2011-10-07,0.72,0.75,0.68,0.71,126882,0
2011-10-10,0.7,0.72,0.69,0.71,56134,0
2011-10-11,0.7,0.78,0.7,0.72,72371,0
2011-10-12,0.72,0.76,0.7,0.7,83334,0
2011-10-13,0.7,0.75,0.7,0.74,46783,0
2011-10-14,0.72,0.74,0.71,0.72,51558,0
2011-10-17,0.71,0.75,0.71,0.71,27922,0
2011-10-18,0.7,0.73,0.7,0.71,34288,0
2011-10-19,0.72,0.72,0.69,0.7,60048,0
2011-10-20,0.72,0.72,0.69,0.69,25412,0
2011-10-21,0.71,0.72,0.69,0.69,39756,0
2011-10-24,0.69,0.77,0.69,0.7,239682,0
2011-10-25,0.71,0.71,0.69,0.69,50711,0
2011-10-26,0.71,0.71,0.69,0.69,63730,0
2011-10-27,0.72,0.73,0.69,0.69,78234,0
2011-10-28,0.72,0.72,0.69,0.71,146248,0
2011-10-31,0.71,0.72,0.7,0.71,76821,0
2011-11-01,0.71,0.71,0.69,0.69,72193,0
2011-11-02,0.69,0.73,0.69,0.73,93744,0
2011-11-03,0.75,0.83,0.72,0.77,368941,0
2011-11-04,0.78,0.79,0.71,0.74,95829,0
2011-11-07,0.74,0.74,0.72,0.73,47672,0
2011-11-08,0.72,0.73,0.65,0.68,254269,0
2011-11-09,0.68,0.7,0.6,0.61,171766,0
2011-11-10,0.63,0.65,0.6,0.6,86107,0
2011-11-11,0.63,0.69,0.62,0.68,160189,0
2011-11-14,0.69,0.69,0.65,0.65,92026,0
2011-11-15,0.66,0.68,0.65,0.67,74957,0
2011-11-16,0.68,0.69,0.65,0.65,55369,0
2011-11-17,0.65,0.67,0.65,0.65,9634,0
2011-11-18,0.65,0.65,0.62,0.63,146330,0
2011-11-21,0.65,0.65,0.61,0.63,45067,0
2011-11-22,0.65,0.65,0.61,0.65,70208,0
2011-11-23,0.64,0.65,0.61,0.63,50153,0
2011-11-25,0.63,0.63,0.6,0.6,48532,0
2011-11-28,0.6,0.64,0.49,0.57,277392,0
2011-11-29,0.53,0.59,0.5,0.54,616665,0
2011-11-30,0.54,0.58,0.51,0.54,176282,0
2011-12-01,0.54,0.55,0.52,0.54,102741,0
2011-12-02,0.55,0.55,0.51,0.53,112116,0
2011-12-05,0.58,0.74,0.58,0.71,2029183,0
2011-12-06,0.71,0.71,0.64,0.67,226019,0
2011-12-07,0.69,0.79,0.66,0.69,514855,0
2011-12-08,0.7,0.72,0.68,0.68,138907,0
2011-12-09,0.72,0.91,0.72,0.77,2517967,0
2011-12-12,0.72,0.78,0.67,0.73,630591,0
2011-12-13,0.73,0.8,0.73,0.73,485374,0
2011-12-14,0.75,0.81,0.65,0.66,1715427,0
2011-12-15,0.66,0.74,0.66,0.69,677491,0
2011-12-16,0.67,0.7,0.67,0.68,94493,0
2011-12-19,0.69,0.72,0.69,0.7,188850,0
2011-12-20,0.72,0.77,0.7,0.74,127036,0
2011-12-21,0.74,0.78,0.74,0.77,63724,0
2011-12-22,0.76,0.79,0.75,0.75,109267,0
2011-12-23,0.78,0.78,0.72,0.74,114455,0
2011-12-27,0.74,0.74,0.71,0.71,143872,0
2011-12-28,0.69,0.71,0.68,0.69,181039,0
2011-12-29,0.7,0.73,0.68,0.68,167332,0
2011-12-30,0.7,0.73,0.7,0.7,235894,0
2012-01-03,0.72,0.76,0.7,0.72,80286,0
2012-01-04,0.71,0.73,0.7,0.73,105266,0
2012-01-05,0.73,0.74,0.73,0.73,46484,0
2012-01-06,0.75,0.75,0.7,0.71,140370,0
2012-01-09,0.71,0.73,0.71,0.73,85766,0
2012-01-10,0.72,0.73,0.69,0.71,118933,0
2012-01-11,0.7,0.72,0.69,0.72,66258,0
2012-01-12,0.7,0.75,0.7,0.75,119046,0
2012-01-13,0.73,0.8,0.73,0.74,234807,0
2012-01-17,0.75,0.79,0.74,0.75,299818,0
2012-01-18,0.76,0.77,0.75,0.76,58249,0
2012-01-19,0.77,0.83,0.76,0.82,231289,0
2012-01-20,0.84,0.9,0.84,0.89,333358,0
2012-01-23,0.9,1.11,0.9,1.1,1056630,0
2012-01-24,1.12,1.53,1.12,1.5,3175940,0
2012-01-25,1.58,1.73,1.3,1.47,3505035,0
2012-01-26,1.47,1.53,1.27,1.36,804258,0
2012-01-27,1.36,1.46,1.35,1.43,609557,0
2012-01-30,1.44,1.51,1.37,1.42,943326,0
2012-01-31,1.46,1.46,1.33,1.33,517095,0
2012-02-01,1.33,1.38,1.29,1.34,306487,0
2012-02-02,1.33,1.35,1.16,1.21,813209,0
2012-02-03,1.21,1.21,1.07,1.15,941273,0
2012-02-06,1.12,1.13,1.07,1.1,909327,0
2012-02-07,1.1,1.19,1.1,1.12,1296358,0
2012-02-08,1.12,1.12,1.1,1.11,319053,0
2012-02-09,1.1,1.17,1.1,1.1,508519,0
2012-02-10,1.1,1.1,1.04,1.06,447785,0
2012-02-13,1.06,1.15,1.06,1.13,413334,0
2012-02-14,1.12,1.18,1.08,1.1,544982,0
2012-02-15,1.1,1.27,1.1,1.17,1791717,0
2012-02-16,1.19,1.21,1.12,1.12,394021,0
2012-02-17,1.15,1.16,1.12,1.13,316390,0
2012-02-21,1.13,1.16,1.12,1.12,165057,0
2012-02-22,1.12,1.13,1.1,1.13,290566,0
2012-02-23,1.1,1.13,1.08,1.13,173518,0
2012-02-24,1.1,1.12,1.1,1.1,279058,0
2012-02-27,1.11,1.11,1.06,1.11,100942,0
2012-02-28,1.11,1.19,1.09,1.13,411429,0
2012-02-29,1.12,1.14,1.11,1.13,353968,0
2012-03-01,1.15,1.22,1.12,1.16,582838,0
2012-03-02,1.16,1.19,1.1,1.13,149940,0
2012-03-05,1.13,1.17,1.08,1.12,261322,0
2012-03-06,1.1,1.11,1.08,1.08,69371,0
2012-03-07,1.11,1.12,1.08,1.1,28498,0
2012-03-08,1.1,1.12,1.09,1.1,127755,0
2012-03-09,1.13,1.13,1.1,1.12,139754,0
2012-03-12,1.11,1.12,1.1,1.1,109722,0
2012-03-13,1.1,1.11,1.08,1.09,91480,0
2012-03-14,1.08,1.12,1.08,1.09,84470,0
2012-03-15,1.12,1.17,1.09,1.1,370104,0
2012-03-16,1.11,1.14,1.09,1.13,528999,0
2012-03-19,1.13,1.15,1.11,1.13,213156,0
2012-03-20,1.15,1.15,1.1,1.1,85761,0
2012-03-21,1.16,1.25,1.11,1.15,1705955,0
2012-03-22,1.16,1.16,1.12,1.13,276498,0
2012-03-23,1.14,1.18,1.13,1.15,357026,0
2012-03-26,1.14,1.31,1.14,1.27,1448492,0
2012-03-27,1.31,1.35,1.23,1.25,895401,0
2012-03-28,1.27,1.29,1.19,1.23,304108,0
2012-03-29,1.23,1.32,1.23,1.27,410313,0
2012-03-30,1.27,1.3,1.25,1.28,290190,0
2012-04-02,1.3,1.31,1.25,1.25,155175,0
2012-04-03,1.27,1.27,1.21,1.22,177945,0
2012-04-04,1.24,1.24,1.13,1.16,295579,0
2012-04-05,1.14,1.15,1.08,1.14,83824,0
2012-04-09,1.11,1.14,1.07,1.13,237512,0
2012-04-10,1.14,1.14,1.1,1.13,386528,0
2012-04-11,1.11,1.16,1.11,1.14,117303,0
2012-04-12,1.16,1.22,1.12,1.18,257614,0
2012-04-13,1.18,1.18,1.13,1.16,98495,0
2012-04-16,1.19,1.54,1.18,1.31,1089285,0
2012-04-17,1.3,1.3,1.13,1.13,527703,0
2012-04-18,1.19,1.24,1.13,1.15,261360,0
2012-04-19,1.22,1.22,1.13,1.19,114305,0
2012-04-20,1.18,1.2,1.13,1.15,195823,0
2012-04-23,1.2,1.2,1.13,1.19,246546,0
2012-04-24,1.2,1.2,1.13,1.13,50907,0
2012-04-25,1.14,1.15,1.13,1.13,61491,0
2012-04-26,1.13,1.18,1.12,1.13,165103,0
2012-04-27,1.13,1.14,1.12,1.13,246691,0
2012-04-30,1.13,1.18,1.12,1.13,164032,0
2012-05-01,1.13,1.15,1.12,1.13,79112,0
2012-05-02,1.13,1.19,1.13,1.19,98882,0
2012-05-03,1.19,1.19,1.12,1.13,305621,0
2012-05-04,1.13,1.15,1.13,1.13,51934,0
2012-05-07,1.22,1.22,1.13,1.13,106311,0
2012-05-08,1.13,1.14,1.12,1.13,105462,0
2012-05-09,1.13,1.21,1.13,1.15,629709,0
2012-05-10,1.15,1.17,1.15,1.15,142439,0
2012-05-11,1.17,1.2,1.14,1.19,90606,0
2012-05-14,1.17,1.2,1.14,1.18,75871,0
2012-05-15,1.17,1.17,1.14,1.14,24573,0
2012-05-16,1.17,1.18,1.12,1.13,346112,0
2012-05-17,1.17,1.17,1.13,1.13,111898,0
2012-05-18,1.17,1.17,1.13,1.13,288089,0
2012-05-21,1.13,1.14,1.12,1.14,246285,0
2012-05-22,1.13,1.15,1.12,1.15,93907,0
2012-05-23,1.13,1.15,1.13,1.13,99448,0
2012-05-24,1.13,1.17,1.13,1.15,166123,0
2012-05-25,1.15,1.16,1.13,1.13,38014,0
2012-05-29,1.13,1.16,1.12,1.15,511795,0
2012-05-30,1.15,1.15,1.11,1.14,295864,0
2012-05-31,1.13,1.16,1.13,1.16,102430,0
2012-06-01,1.14,1.14,1.13,1.13,122589,0
2012-06-04,1.14,1.15,1.13,1.15,41416,0
2012-06-05,1.13,1.15,1.13,1.15,301089,0
2012-06-06,1.56,1.56,1.3,1.33,3474883,0
2012-06-07,1.4,1.4,1.2,1.28,880062,0
2012-06-08,1.3,1.42,1.28,1.39,367421,0
2012-06-11,1.4,1.42,1.33,1.37,163602,0
2012-06-12,1.38,1.4,1.33,1.4,157140,0
2012-06-13,1.43,1.43,1.36,1.4,80592,0
2012-06-14,1.4,1.4,1.37,1.39,104041,0
2012-06-15,1.36,1.4,1.35,1.39,124788,0
2012-06-18,1.39,1.39,1.35,1.37,106500,0
2012-06-19,1.36,1.38,1.3,1.31,314587,0
2012-06-20,1.33,1.35,1.31,1.34,62927,0
2012-06-21,1.31,1.36,1.3,1.31,103978,0
2012-06-22,1.35,1.43,1.32,1.43,346101,0
2012-06-25,1.42,1.7,1.42,1.54,1525526,0
2012-06-26,1.57,1.8,1.53,1.79,1324358,0
2012-06-27,1.81,1.81,1.61,1.62,743090,0
2012-06-28,1.66,1.68,1.63,1.65,851940,0
2012-06-29,1.66,1.69,1.59,1.62,403995,0
2012-07-02,1.65,1.66,1.61,1.63,347660,0
2012-07-03,1.65,1.65,1.63,1.65,164286,0
2012-07-05,1.61,1.65,1.61,1.63,205637,0
2012-07-06,1.64,1.65,1.61,1.63,189301,0
2012-07-09,1.64,1.65,1.6,1.65,235269,0
2012-07-10,1.65,1.66,1.61,1.62,184197,0
2012-07-11,1.62,1.62,1.45,1.6,255284,0
2012-07-12,1.57,1.59,1.55,1.55,116397,0
2012-07-13,1.57,1.59,1.51,1.52,193339,0
2012-07-16,1.54,1.54,1.49,1.51,146500,0
2012-07-17,1.53,1.62,1.18,1.42,566171,0
2012-07-18,1.4,1.4,1.3,1.3,415723,0
2012-07-19,1.31,1.36,1.31,1.35,320424,0
2012-07-20,1.37,1.37,1.3,1.32,104101,0
2012-07-23,1.31,1.32,1.25,1.31,132993,0
2012-07-24,1.28,1.29,1.24,1.25,185009,0
2012-07-25,1.23,1.24,1.15,1.15,349128,0
2012-07-26,1.15,1.37,1.15,1.3,448556,0
2012-07-27,1.33,1.33,1.22,1.26,176636,0
2012-07-30,1.26,1.27,1.2,1.25,62911,0
2012-07-31,1.27,1.27,1.24,1.25,112566,0
2012-08-01,1.24,1.25,1.2,1.2,151106,0
2012-08-02,1.2,1.25,1.18,1.18,109643,0
2012-08-03,1.23,1.26,1.18,1.2,107865,0
2012-08-06,1.21,1.24,1.19,1.22,65440,0
2012-08-07,1.22,1.24,1.2,1.2,89321,0
2012-08-08,1.21,1.27,1.21,1.24,56066,0
2012-08-09,1.24,1.32,1.23,1.26,298717,0
2012-08-10,1.27,1.33,1.25,1.33,95749,0
2012-08-13,1.34,1.35,1.3,1.31,111282,0
2012-08-14,1.3,1.39,1.28,1.33,294870,0
2012-08-15,1.45,1.65,1.42,1.59,1773973,0
2012-08-16,1.6,1.6,1.51,1.54,464459,0
2012-08-17,1.55,1.61,1.51,1.6,581974,0
2012-08-20,1.64,1.64,1.57,1.6,284103,0
2012-08-21,1.61,1.61,1.57,1.6,187127,0
2012-08-22,1.58,1.59,1.56,1.57,106362,0
2012-08-23,1.59,1.6,1.56,1.6,104170,0
2012-08-24,1.6,1.6,1.52,1.59,112741,0
2012-08-27,1.59,1.6,1.55,1.56,105824,0
2012-08-28,1.59,1.59,1.47,1.49,271794,0
2012-08-29,1.51,1.51,1.42,1.43,221152,0
2012-08-30,1.45,1.5,1.45,1.48,99309,0
2012-08-31,1.46,1.5,1.45,1.48,99143,0
2012-09-04,1.51,1.55,1.47,1.5,81887,0
2012-09-05,1.67,1.67,1.49,1.5,182459,0
2012-09-06,1.5,1.53,1.48,1.5,146255,0
2012-09-07,1.5,1.53,1.48,1.49,153637,0
2012-09-10,1.51,1.51,1.46,1.49,149798,0
2012-09-11,1.5,1.5,1.47,1.5,46049,0
2012-09-12,1.5,1.51,1.49,1.5,136485,0
2012-09-13,1.5,1.52,1.47,1.5,159503,0
2012-09-14,1.5,1.51,1.49,1.5,336763,0
2012-09-17,1.5,1.5,1.49,1.5,31900,0
2012-09-18,1.54,1.54,1.47,1.49,87672,0
2012-09-19,1.5,1.51,1.48,1.5,216920,0
2012-09-20,1.52,1.52,1.48,1.49,93713,0
2012-09-21,1.49,1.54,1.44,1.44,409826,0
2012-09-24,1.47,1.49,1.47,1.48,75856,0
2012-09-25,1.48,1.51,1.47,1.5,205556,0
2012-09-26,1.5,1.5,1.49,1.49,78065,0
2012-09-27,1.5,1.51,1.49,1.5,41206,0
2012-09-28,1.5,1.5,1.48,1.48,73871,0
2012-10-01,1.5,1.54,1.45,1.47,127439,0
2012-10-02,1.49,1.5,1.47,1.47,44701,0
2012-10-03,1.47,1.53,1.45,1.5,816853,0
2012-10-04,1.51,1.55,1.5,1.51,363360,0
2012-10-05,1.51,1.51,1.49,1.5,119729,0
2012-10-08,1.5,1.51,1.48,1.48,236605,0
2012-10-09,1.48,1.51,1.48,1.48,68781,0
2012-10-10,1.5,1.51,1.47,1.47,114881,0
2012-10-11,1.49,1.53,1.48,1.49,87617,0
2012-10-12,1.49,1.5,1.47,1.48,52048,0
2012-10-15,1.49,1.5,1.48,1.5,28402,0
2012-10-16,1.5,1.51,1.47,1.5,101353,0
2012-10-17,1.51,1.51,1.49,1.49,74478,0
2012-10-18,1.5,1.51,1.49,1.49,74707,0
2012-10-19,1.51,1.51,1.48,1.49,67189,0
2012-10-22,1.49,1.49,1.47,1.48,95584,0
2012-10-23,1.49,1.5,1.47,1.5,69613,0
2012-10-24,1.51,1.51,1.48,1.5,97807,0
2012-10-25,1.5,1.5,1.48,1.49,74498,0
2012-10-26,1.5,1.5,1.48,1.49,74782,0
2012-10-31,1.5,1.5,1.48,1.48,80634,0
2012-11-01,1.49,1.5,1.48,1.49,52636,0
2012-11-02,1.5,1.5,1.48,1.49,41527,0
2012-11-05,1.5,1.5,1.48,1.48,85723,0
2012-11-06,1.5,1.5,1.49,1.49,68384,0
2012-11-07,1.49,1.5,1.49,1.49,63150,0
2012-11-08,1.51,1.63,1.48,1.61,500009,0
2012-11-09,1.61,1.75,1.61,1.65,436028,0
2012-11-12,1.71,1.71,1.56,1.58,118750,0
2012-11-13,1.58,1.66,1.57,1.59,166634,0
2012-11-14,1.6,1.6,1.56,1.56,134520,0
2012-11-15,1.44,1.47,1.16,1.24,1284732,0
2012-11-16,1.19,1.23,1.19,1.2,247800,0
2012-11-19,1.21,1.21,1.14,1.19,246576,0
2012-11-20,1.2,1.2,1.16,1.2,207248,0
2012-11-21,1.2,1.27,1.2,1.27,90326,0
2012-11-23,1.28,1.3,1.25,1.25,81716,0
2012-11-26,1.27,1.27,1.19,1.2,196966,0
2012-11-27,1.23,1.24,1.19,1.23,102477,0
2012-11-28,1.19,1.22,1.19,1.2,94363,0
2012-11-29,1.22,1.22,1.19,1.2,212180,0
2012-11-30,1.19,1.26,1.19,1.24,140176,0
2012-12-03,1.24,1.26,1.18,1.19,166074,0
2012-12-04,1.21,1.22,1.19,1.22,139906,0
2012-12-05,1.2,1.22,1.18,1.2,216040,0
2012-12-06,1.2,1.22,1.19,1.22,120510,0
2012-12-07,1.19,1.2,1.17,1.17,112057,0
2012-12-10,1.17,1.2,1.15,1.19,172330,0
2012-12-11,1.18,1.21,1.17,1.18,123882,0
2012-12-12,1.16,1.2,1.16,1.18,69518,0
2012-12-13,1.19,1.21,1.17,1.19,92117,0
2012-12-14,1.18,1.2,1.16,1.16,151624,0
2012-12-17,1.16,1.19,1.16,1.16,85253,0
2012-12-18,1.16,1.19,1.16,1.17,92560,0
2012-12-19,1.17,1.18,1.15,1.16,251447,0
2012-12-20,1.17,1.18,1.15,1.17,105950,0
2012-12-21,1.16,1.16,1.13,1.13,242178,0
2012-12-24,1.13,1.16,1.11,1.12,83326,0
2012-12-26,1.12,1.15,1.1,1.1,163560,0
2012-12-27,1.1,1.15,1.1,1.15,102154,0
2012-12-28,1.15,1.15,1.11,1.11,66163,0
2012-12-31,1.11,1.15,1.11,1.14,134355,0
2013-01-02,1.19,1.19,1.16,1.18,218782,0
2013-01-03,1.19,1.19,1.15,1.17,64752,0
2013-01-04,1.16,1.24,1.15,1.17,109074,0
2013-01-07,1.17,1.19,1.16,1.18,121437,0
2013-01-08,1.17,1.18,1.15,1.18,67641,0
2013-01-09,1.17,1.18,1.16,1.17,41654,0
2013-01-10,1.16,1.18,1.16,1.17,37975,0
2013-01-11,1.18,1.18,1.17,1.17,50384,0
2013-01-14,1.17,1.18,1.16,1.17,80774,0
2013-01-15,1.17,1.23,1.16,1.22,118164,0
2013-01-16,1.23,1.28,1.19,1.23,299425,0
2013-01-17,1.25,1.26,1.2,1.26,124746,0
2013-01-18,1.26,1.26,1.22,1.24,45499,0
2013-01-22,1.24,1.29,1.21,1.26,169210,0
2013-01-23,1.3,1.3,1.25,1.3,190700,0
2013-01-24,1.32,1.35,1.29,1.35,376225,0
2013-01-25,1.34,1.35,1.3,1.33,62794,0
2013-01-28,1.3,1.31,1.24,1.28,107298,0
2013-01-29,1.28,1.32,1.28,1.28,82841,0
2013-01-30,1.28,1.28,1.24,1.25,61041,0
2013-01-31,1.25,1.28,1.25,1.27,45518,0
2013-02-01,1.3,1.3,1.27,1.27,71838,0
2013-02-04,1.25,1.27,1.22,1.22,180076,0
2013-02-05,1.21,1.25,1.21,1.24,44409,0
2013-02-06,1.26,1.31,1.26,1.29,111703,0
2013-02-07,1.29,1.33,1.25,1.33,153939,0
2013-02-08,1.32,1.38,1.3,1.37,255905,0
2013-02-11,1.36,1.36,1.28,1.36,79557,0
2013-02-12,1.35,1.35,1.29,1.3,85900,0
2013-02-13,1.32,1.38,1.29,1.36,171508,0
2013-02-14,1.36,1.48,1.34,1.46,659871,0
2013-02-15,1.39,1.39,1.31,1.36,486014,0
2013-02-19,1.35,1.38,1.33,1.36,42980,0
2013-02-20,1.34,1.35,1.29,1.3,108989,0
2013-02-21,1.32,1.35,1.25,1.28,118902,0
2013-02-22,1.29,1.29,1.25,1.25,87335,0
2013-02-25,1.27,1.27,1.23,1.23,108013,0
2013-02-26,1.24,1.24,1.18,1.19,164893,0
2013-02-27,1.2,1.23,1.17,1.18,197660,0
2013-02-28,1.18,1.22,1.18,1.2,93936,0
2013-03-01,1.19,1.21,1.18,1.2,106178,0
2013-03-04,1.18,1.22,1.18,1.2,258529,0
2013-03-05,1.23,1.25,1.22,1.24,172818,0
2013-03-06,1.21,1.23,1.2,1.21,101180,0
2013-03-07,1.22,1.27,1.21,1.25,44349,0
2013-03-08,1.24,1.26,1.24,1.24,66346,0
2013-03-11,1.27,1.31,1.23,1.23,259336,0
2013-03-12,1.24,1.3,1.24,1.27,103422,0
2013-03-13,1.27,1.36,1.27,1.29,253600,0
2013-03-14,1.3,1.32,1.28,1.31,77480,0
2013-03-15,1.28,1.33,1.2,1.2,536775,0
2013-03-18,1.23,1.26,1.19,1.26,194797,0
2013-03-19,1.28,1.31,1.28,1.28,175081,0
2013-03-20,1.3,1.3,1.28,1.28,51221,0
2013-03-21,1.29,1.29,1.26,1.27,76941,0
2013-03-22,1.28,1.31,1.26,1.3,100260,0
2013-03-25,1.3,1.3,1.26,1.26,53564,0
2013-03-26,1.26,1.28,1.26,1.28,44015,0
2013-03-27,1.28,1.28,1.24,1.26,77717,0
2013-03-28,1.24,1.27,1.22,1.27,107179,0
2013-04-01,1.25,1.26,1.23,1.23,92902,0
2013-04-02,1.22,1.26,1.22,1.23,201943,0
2013-04-03,1.24,1.27,1.22,1.25,247811,0
2013-04-04,1.23,1.25,1.22,1.22,54899,0
2013-04-05,1.21,1.23,1.21,1.22,13533,0
2013-04-08,1.22,1.24,1.22,1.22,51258,0
2013-04-09,1.22,1.26,1.22,1.24,103138,0
2013-04-10,1.25,1.26,1.23,1.25,30529,0
2013-04-11,1.27,1.27,1.25,1.26,51176,0
2013-04-12,1.25,1.26,1.24,1.26,92522,0
2013-04-15,1.25,1.28,1.24,1.25,126198,0
2013-04-16,1.29,1.29,1.25,1.26,101346,0
2013-04-17,1.25,1.27,1.23,1.23,320066,0
2013-04-18,1.24,1.26,1.23,1.23,19168,0
2013-04-19,1.24,1.27,1.23,1.27,51748,0
2013-04-22,1.25,1.28,1.24,1.28,95369,0
2013-04-23,1.28,1.39,1.27,1.37,500899,0
2013-04-24,1.35,1.36,1.31,1.34,232179,0
2013-04-25,1.32,1.38,1.3,1.36,268955,0
2013-04-26,1.36,1.4,1.33,1.39,123658,0
2013-04-29,1.39,1.39,1.35,1.38,151907,0
2013-04-30,1.38,1.46,1.38,1.44,559979,0
2013-05-01,1.44,1.6,1.44,1.51,673211,0
2013-05-02,1.54,1.58,1.5,1.5,145512,0
2013-05-03,1.55,1.59,1.52,1.54,285590,0
2013-05-06,1.55,1.68,1.54,1.66,388219,0
2013-05-07,1.65,1.7,1.57,1.68,281369,0
2013-05-08,1.65,1.67,1.6,1.62,329685,0
2013-05-09,1.66,1.66,1.52,1.54,401119,0
2013-05-10,1.52,1.61,1.52,1.58,162451,0
2013-05-13,1.58,1.67,1.56,1.67,284148,0
2013-05-14,1.67,1.69,1.62,1.67,389624,0
2013-05-15,1.66,1.73,1.66,1.7,621494,0
2013-05-16,1.72,1.74,1.66,1.73,234400,0
2013-05-17,1.76,1.77,1.71,1.77,304547,0
2013-05-20,1.78,1.79,1.75,1.78,260573,0
2013-05-21,1.78,1.78,1.73,1.78,165740,0
2013-05-22,1.76,1.77,1.69,1.71,291598,0
2013-05-23,1.7,1.71,1.59,1.71,216457,0
2013-05-24,1.66,1.7,1.62,1.69,70592,0
2013-05-28,1.68,1.71,1.62,1.67,121466,0
2013-05-29,1.62,1.68,1.61,1.64,95303,0
2013-05-30,1.66,1.67,1.62,1.64,32525,0
2013-05-31,1.66,1.7,1.64,1.7,120383,0
2013-06-03,1.7,1.75,1.67,1.7,78040,0
2013-06-04,1.69,1.72,1.65,1.65,115738,0
2013-06-05,1.65,1.67,1.64,1.65,78633,0
2013-06-06,1.59,1.63,1.55,1.6,323367,0
2013-06-07,1.6,1.65,1.59,1.65,47485,0
2013-06-10,1.65,1.67,1.61,1.67,55482,0
2013-06-11,1.67,1.69,1.66,1.69,21239,0
2013-06-12,1.68,1.68,1.6,1.67,54456,0
2013-06-13,1.64,1.68,1.62,1.67,46640,0
2013-06-14,1.64,1.68,1.63,1.67,85314,0
2013-06-17,1.71,1.72,1.63,1.71,121519,0
2013-06-18,1.74,1.78,1.68,1.74,427403,0
2013-06-19,1.74,2.1,1.72,2.1,1221494,0
2013-06-20,2.07,2.18,1.73,1.92,1044540,0
2013-06-21,1.95,2.1,1.9,1.99,730724,0
2013-06-24,2.03,2.05,1.93,1.93,288398,0
2013-06-25,1.95,2.04,1.93,1.98,229631,0
2013-06-26,2.03,2.06,2,2.04,227285,0
2013-06-27,2.05,2.05,1.98,2,176994,0
2013-06-28,2.01,2.05,1.97,2.04,368233,0
2013-07-01,2.06,2.15,2.03,2.03,417212,0
2013-07-02,2.04,2.1,2.03,2.07,274145,0
2013-07-03,2.09,2.09,2,2.07,97023,0
2013-07-05,2.07,2.39,2.05,2.32,547385,0
2013-07-08,2.44,2.55,2.4,2.49,1074668,0
2013-07-09,2.56,2.8,2.55,2.8,1384932,0
2013-07-10,2.8,2.97,2.8,2.91,1729242,0
2013-07-11,2.97,2.97,2.61,2.68,1681498,0
2013-07-12,2.75,2.8,2.26,2.35,1655075,0
2013-07-15,2.37,2.4,2.3,2.35,663789,0
2013-07-16,2.38,2.38,2.2,2.24,521136,0
2013-07-17,2.22,2.35,2.21,2.27,416673,0
2013-07-18,2.28,2.39,2.26,2.26,534935,0
2013-07-19,2.24,2.67,2.24,2.66,2200627,0
2013-07-22,2.73,2.83,2.72,2.79,1098655,0
2013-07-23,2.84,3.2,2.82,3.1,3439723,0
2013-07-24,3.16,3.16,2.92,3,1491897,0
2013-07-25,3,3,2.78,2.82,655902,0
2013-07-26,2.83,2.98,2.83,2.97,529549,0
2013-07-29,3,3.05,2.95,2.95,1125124,0
2013-07-30,2.96,3.01,2.94,2.97,389757,0
2013-07-31,2.95,3.05,2.92,3.03,548888,0
2013-08-01,3.1,3.1,2.99,3,362556,0
2013-08-02,3.07,3.07,3.01,3.03,447529,0
2013-08-05,3.05,3.05,3,3.03,411196,0
2013-08-06,3.03,3.04,2.87,2.98,381146,0
2013-08-07,2.99,2.99,2.75,2.82,692809,0
2013-08-08,2.82,2.91,2.8,2.81,190852,0
2013-08-09,2.8,2.81,2.58,2.66,759110,0
2013-08-12,2.61,2.64,2.51,2.64,857135,0
2013-08-13,2.66,2.79,2.64,2.7,483866,0
2013-08-14,2.71,2.76,2.67,2.71,207269,0
2013-08-15,2.67,2.68,2.47,2.58,481846,0
2013-08-16,2.55,2.55,2.47,2.5,307019,0
2013-08-19,2.46,2.46,2.3,2.45,555191,0
2013-08-20,2.44,2.45,2.36,2.37,202395,0
2013-08-21,2.35,2.5,2.35,2.42,207112,0
2013-08-22,2.42,2.6,2.41,2.56,441297,0
2013-08-23,2.55,2.61,2.54,2.59,280596,0
2013-08-26,2.62,2.85,2.6,2.77,553083,0
2013-08-27,2.76,2.83,2.68,2.79,311170,0
2013-08-28,2.8,3.05,2.77,2.95,1020685,0
2013-08-29,3.02,3.1,2.98,3,740497,0
2013-08-30,3,3.02,2.8,2.96,450104,0
2013-09-03,2.97,3,2.8,2.83,432246,0
2013-09-04,2.8,2.97,2.8,2.89,526307,0
2013-09-05,2.91,3.01,2.9,2.98,445813,0
2013-09-06,2.96,3.01,2.91,2.98,298731,0
2013-09-09,3.03,3.06,2.95,2.95,402602,0
2013-09-10,2.99,3.02,2.98,3,207279,0
2013-09-11,3,3,2.93,2.94,178600,0
2013-09-12,3,3,2.97,2.97,261348,0
2013-09-13,2.97,2.99,2.94,2.98,98252,0
2013-09-16,3,3.14,2.96,3.01,904908,0
2013-09-17,3.03,3.06,3,3,656057,0
2013-09-18,3.01,3.02,2.8,2.82,949277,0
2013-09-19,2.81,2.85,2.6,2.77,558987,0
2013-09-20,2.72,2.76,2.61,2.75,656425,0
2013-09-23,2.66,2.69,2.61,2.66,300563,0
2013-09-24,2.65,2.76,2.65,2.72,191005,0
2013-09-25,2.72,2.76,2.7,2.71,137186,0
2013-09-26,2.69,2.75,2.64,2.67,215090,0
2013-09-27,2.66,2.74,2.61,2.7,142151,0
2013-09-30,2.62,2.66,2.6,2.64,194940,0
2013-10-01,2.62,2.65,2.6,2.64,136283,0
2013-10-02,2.64,2.85,2.64,2.79,390731,0
2013-10-03,2.82,2.94,2.78,2.92,457332,0
2013-10-04,2.95,3.01,2.91,3.01,748975,0
2013-10-07,3.01,3.01,2.96,2.99,403966,0
2013-10-08,2.97,3,2.88,3,484477,0
2013-10-09,2.98,3,2.86,3,334654,0
2013-10-10,3.07,3.14,2.95,3.03,1061348,0
2013-10-11,3,3.05,2.92,2.96,248986,0
2013-10-14,2.95,3.02,2.93,3,333767,0
2013-10-15,3.01,3.03,2.95,2.98,191426,0
2013-10-16,2.99,3.02,2.95,2.99,317139,0
2013-10-17,2.99,3.03,2.94,2.98,256691,0
2013-10-18,2.99,3.05,2.96,2.99,380666,0
2013-10-21,2.99,3.03,2.95,2.99,211292,0
2013-10-22,3.02,3.05,2.97,3.03,623740,0
2013-10-23,3.05,3.09,2.97,3.03,265902,0
2013-10-24,3.05,3.07,2.98,2.99,123622,0
2013-10-25,2.99,3.04,2.89,2.94,183699,0
2013-10-28,2.95,3,2.81,2.84,192637,0
2013-10-29,2.83,2.83,2.77,2.8,267050,0
2013-10-30,2.81,2.81,2.72,2.75,157603,0
2013-10-31,2.72,2.76,2.71,2.75,126800,0
2013-11-01,2.75,3.06,2.75,3.03,1185085,0
2013-11-04,3.03,3.25,3.01,3.23,1133145,0
2013-11-05,3.24,3.27,3.2,3.25,801799,0
2013-11-06,3.23,3.48,3.2,3.39,915259,0
2013-11-07,3.47,3.5,3.29,3.36,528432,0
2013-11-08,3.35,3.48,3.31,3.38,474041,0
2013-11-11,3.45,3.5,3.27,3.29,910828,0
2013-11-12,3.17,3.44,2.87,3.32,1185744,0
2013-11-13,3.29,3.58,3.26,3.54,775966,0
2013-11-14,3.54,3.77,3.54,3.77,438338,0
2013-11-15,3.8,3.91,3.62,3.72,402356,0
2013-11-18,3.74,3.92,3.73,3.75,525450,0
2013-11-19,3.77,3.82,3.71,3.74,285532,0
2013-11-20,3.73,3.76,3.51,3.56,438949,0
2013-11-21,3.56,3.7,3.56,3.63,187549,0
2013-11-22,3.66,3.72,3.55,3.67,260357,0
2013-11-25,3.72,3.75,3.67,3.71,244511,0
2013-11-26,3.68,3.71,3.6,3.65,183218,0
2013-11-27,3.63,3.68,3.59,3.61,122222,0
2013-11-29,3.59,3.68,3.52,3.56,104384,0
2013-12-02,3.59,3.68,3.59,3.6,156047,0
2013-12-03,3.61,3.63,3.38,3.51,361628,0
2013-12-04,3.5,3.53,3.47,3.51,142086,0
2013-12-05,3.45,3.53,3.37,3.39,258672,0
2013-12-06,3.35,3.41,3.27,3.4,417779,0
2013-12-09,3.39,3.44,3.32,3.34,258399,0
2013-12-10,3.36,3.44,3.36,3.37,128320,0
2013-12-11,3.36,3.4,3.36,3.36,175234,0
2013-12-12,3.31,3.36,3.25,3.29,168874,0
2013-12-13,3.26,3.4,3.24,3.38,173831,0
2013-12-16,3.36,3.38,3.21,3.26,419769,0
2013-12-17,3.24,3.29,3.2,3.25,107021,0
2013-12-18,3.23,3.31,3.22,3.29,59941,0
2013-12-19,3.31,3.49,3.29,3.41,320108,0
2013-12-20,3.38,3.47,3.33,3.43,436664,0
2013-12-23,3.45,3.68,3.44,3.58,641584,0
2013-12-24,3.6,3.65,3.52,3.56,239309,0
2013-12-26,3.58,3.62,3.47,3.5,176810,0
2013-12-27,3.53,3.53,3.4,3.46,121742,0
2013-12-30,3.46,3.5,3.43,3.48,167900,0
2013-12-31,3.47,3.53,3.42,3.47,109594,0
2014-01-02,3.42,3.75,3.42,3.75,687272,0
2014-01-03,3.72,3.99,3.7,3.96,774676,0
2014-01-06,4,4.22,3.98,4.13,1510860,0
2014-01-07,4.2,4.5,4.18,4.35,1693090,0
2014-01-08,4.33,4.38,4.2,4.3,463042,0
2014-01-09,4.27,4.3,4.1,4.21,701895,0
2014-01-10,4.24,4.35,4.17,4.2,350192,0
2014-01-13,4.2,4.29,4.12,4.23,174605,0
2014-01-14,4.25,4.25,4.06,4.11,238842,0
2014-01-15,4.12,4.16,4,4.11,304491,0
2014-01-16,4.07,4.1,4.01,4.07,175891,0
2014-01-17,4.06,4.14,4.03,4.14,186860,0
2014-01-21,4.19,4.24,4.15,4.19,271694,0
2014-01-22,4.21,4.22,4.1,4.2,437856,0
2014-01-23,4.19,4.2,4.1,4.17,229543,0
2014-01-24,4.12,4.18,4.1,4.18,426071,0
2014-01-27,4.16,4.2,3.75,4.03,539375,0
2014-01-28,4,4.21,3.94,4.2,289664,0
2014-01-29,4.17,4.2,4,4.06,227773,0
2014-01-30,4.1,4.14,3.87,3.94,320941,0
2014-01-31,3.89,4.1,3.8,4.08,401715,0
2014-02-03,4.08,4.09,3.76,3.8,597342,0
2014-02-04,3.81,3.87,3.47,3.55,665902,0
2014-02-05,3.55,3.66,3.35,3.37,985448,0
2014-02-06,3.3,3.85,3.3,3.83,1006600,0
2014-02-07,3.85,3.95,3.63,3.88,674492,0
2014-02-10,3.92,4.05,3.89,4.05,364160,0
2014-02-11,4.05,4.06,3.9,4.05,405236,0
2014-02-12,4.05,4.08,3.98,4.06,213132,0
2014-02-13,4.02,4.08,3.99,4.04,282115,0
2014-02-14,4.05,4.08,4.01,4.08,629197,0
2014-02-18,4.06,4.25,4,4.24,576328,0
2014-02-19,4.25,4.74,4.2,4.65,1084810,0
2014-02-20,4.58,4.78,4.52,4.76,835483,0
2014-02-21,4.77,4.9,4.67,4.9,816485,0
2014-02-24,4.88,4.98,4.78,4.85,498390,0
2014-02-25,4.86,5.06,4.79,5,920898,0
2014-02-26,4.99,5.12,4.92,4.96,382699,0
2014-02-27,4.99,5.19,4.86,5.1,470656,0
2014-02-28,5.1,5.14,5.01,5.14,346787,0
2014-03-03,5.1,5.2,5,5.02,896971,0
2014-03-04,5.06,5.36,5.04,5.3,982380,0
2014-03-05,5.27,5.27,5.11,5.21,418054,0
2014-03-06,5.2,5.42,5.17,5.28,448336,0
2014-03-07,5.32,5.34,5.15,5.16,166721,0
2014-03-10,5.16,5.29,5.02,5.16,383719,0
2014-03-11,5.16,5.32,5.08,5.12,244855,0
2014-03-12,5.08,5.13,4.93,5.06,202135,0
2014-03-13,5.04,5.08,4.86,4.97,643441,0
2014-03-14,4.97,5.04,4.9,5.02,222369,0
2014-03-17,5.04,5.15,4.93,5.08,262089,0
2014-03-18,5.08,5.1,4.82,4.96,734534,0
2014-03-19,4.96,4.98,4.91,4.92,187932,0
2014-03-20,4.9,5.15,4.87,5,1336801,0
2014-03-21,5.05,5.07,4.9,5.05,822841,0
2014-03-24,5,5.02,4.74,5.02,664878,0
2014-03-25,5,5,4.65,4.7,503672,0
2014-03-26,4.76,4.78,4.23,4.24,1038200,0
2014-03-27,4.28,4.52,4.24,4.46,583709,0
2014-03-28,4.46,4.62,4.39,4.47,288834,0
2014-03-31,4.5,4.56,4.31,4.47,388128,0
2014-04-01,4.49,4.64,4.43,4.63,353585,0
2014-04-02,4.64,4.78,4.51,4.76,409599,0
2014-04-03,4.7,4.77,4.64,4.69,233295,0
2014-04-04,4.71,4.72,4.5,4.55,285058,0
2014-04-07,4.55,4.62,4.34,4.39,630175,0
2014-04-08,4.39,4.43,4.24,4.34,331207,0
2014-04-09,4.35,4.38,4.28,4.29,228258,0
2014-04-10,4.31,4.37,4.08,4.19,445933,0
2014-04-11,4.19,4.23,4.15,4.19,178541,0
2014-04-14,4.18,4.22,3.86,4,858899,0
2014-04-15,4,4,3.81,3.94,399877,0
2014-04-16,3.9,4.17,3.89,4.01,232585,0
2014-04-17,4.01,4.25,4.01,4.21,261904,0
2014-04-21,4.2,4.21,4.08,4.15,210824,0
2014-04-22,4.15,4.25,4.15,4.2,356600,0
2014-04-23,4.14,4.19,4.02,4.03,283093,0
2014-04-24,4.07,4.24,4.07,4.15,178980,0
2014-04-25,4.08,4.16,4,4.01,239729,0
2014-04-28,4.01,4.12,3.86,3.96,252817,0
2014-04-29,3.96,4.01,3.81,3.84,290083,0
2014-04-30,3.85,4.02,3.82,4.02,198361,0
2014-05-01,3.99,4.12,3.99,4.06,153827,0
2014-05-02,4.08,4.19,4.02,4.09,204294,0
2014-05-05,4.04,4.08,3.9,3.95,249714,0
2014-05-06,3.95,4.08,3.95,4.06,153514,0
2014-05-07,4.12,4.19,3.99,4.13,610327,0
2014-05-08,4.13,4.23,3.93,4.15,593599,0
2014-05-09,4.12,4.12,4.02,4.07,208938,0
2014-05-12,4.01,4.11,4,4.03,257461,0
2014-05-13,4.03,4.2,3.92,4.11,239833,0
2014-05-14,4.1,4.15,4.03,4.08,135126,0
2014-05-15,4.08,4.11,3.93,4,166820,0
2014-05-16,3.97,4.05,3.95,3.97,97187,0
2014-05-19,3.98,4.05,3.94,4.05,492648,0
2014-05-20,4.06,4.37,4.05,4.22,698862,0
2014-05-21,4.25,4.35,4.01,4.12,657412,0
2014-05-22,4.11,4.14,4.01,4.08,353811,0
2014-05-23,4.09,4.18,4,4.04,1175687,0
2014-05-27,4.05,4.17,4.02,4.04,494444,0
2014-05-28,4.05,4.13,4.02,4.05,350654,0
2014-05-29,4.07,4.1,3.97,4.04,348337,0
2014-05-30,4.01,4.14,3.99,4.08,382185,0
2014-06-02,4.05,4.25,3.98,4.17,686566,0
2014-06-03,4.16,4.2,4.07,4.16,323356,0
2014-06-04,4.17,4.3,4.17,4.29,440465,0
2014-06-05,4.3,4.44,4.21,4.39,330972,0
2014-06-06,4.39,4.45,4.24,4.36,229571,0
2014-06-09,4.33,4.38,4.25,4.35,334772,0
2014-06-10,4.37,4.38,4.25,4.37,242000,0
2014-06-11,4.36,4.36,4.18,4.28,239260,0
2014-06-12,4.22,4.26,4.11,4.17,216891,0
2014-06-13,4.17,4.23,4.12,4.13,376821,0
2014-06-16,4.11,4.32,4.11,4.23,210866,0
2014-06-17,4.18,4.28,4.12,4.24,316198,0
2014-06-18,4.22,4.27,4.19,4.19,549786,0
2014-06-19,4.2,4.3,4.12,4.28,273436,0
2014-06-20,4.3,4.32,4.11,4.3,541322,0
2014-06-23,4.3,4.3,4.11,4.15,513713,0
2014-06-24,4.12,4.26,4.12,4.2,442256,0
2014-06-25,4.17,4.31,4.15,4.28,509307,0
2014-06-26,4.27,4.44,4.2,4.4,517514,0
2014-06-27,4.4,4.6,4.33,4.39,5502196,0
2014-06-30,4.4,4.46,4.31,4.45,491092,0
2014-07-01,4.45,4.46,4.36,4.41,375710,0
2014-07-02,4.39,4.53,4.38,4.45,235000,0
2014-07-03,4.46,4.61,4.45,4.58,138325,0
2014-07-07,4.56,4.72,4.45,4.7,350859,0
2014-07-08,4.7,4.7,4.38,4.52,327508,0
2014-07-09,4.52,4.56,4.45,4.52,102379,0
2014-07-10,4.45,4.46,4.27,4.38,182485,0
2014-07-11,4.36,4.36,4.17,4.24,243144,0
2014-07-14,4.26,4.38,4.22,4.35,181790,0
2014-07-15,4.35,4.35,4.13,4.17,256130,0
2014-07-16,4.17,4.31,4.09,4.28,249480,0
2014-07-17,4.24,4.26,4.16,4.23,147836,0
2014-07-18,4.19,4.32,4.15,4.28,170313,0
2014-07-21,4.24,4.26,4.15,4.21,89509,0
2014-07-22,4.22,4.23,4.07,4.19,207110,0
2014-07-23,4.19,4.2,4.14,4.18,255802,0
2014-07-24,4.17,4.19,4.05,4.07,239586,0
2014-07-25,4.03,4.07,3.96,4,256260,0
2014-07-28,3.99,4.08,3.92,3.94,267445,0
2014-07-29,3.93,4.02,3.91,3.92,107867,0
2014-07-30,3.96,3.98,3.75,3.81,234341,0
2014-07-31,3.78,3.93,3.75,3.8,217550,0
2014-08-01,3.81,3.86,3.59,3.7,337853,0
2014-08-04,3.71,3.89,3.64,3.78,249889,0
2014-08-05,3.75,3.79,3.71,3.78,143832,0
2014-08-06,3.74,3.93,3.72,3.91,184204,0
2014-08-07,4.05,4.26,3.91,4.15,683964,0
2014-08-08,4.13,4.14,3.95,3.98,208006,0
2014-08-11,3.97,4.21,3.91,4.09,458552,0
2014-08-12,4.07,4.09,3.88,3.99,230313,0
2014-08-13,3.99,4.02,3.9,4.02,186181,0
2014-08-14,4,4.01,3.84,3.98,237038,0
2014-08-15,4,4.04,3.88,3.99,229159,0
2014-08-18,3.99,4.05,3.9,4.02,243252,0
2014-08-19,4.03,4.03,3.91,3.96,103885,0
2014-08-20,3.92,3.92,3.87,3.9,120221,0
2014-08-21,3.88,3.95,3.81,3.94,101132,0
2014-08-22,3.94,3.95,3.75,3.93,212735,0
2014-08-25,3.94,3.95,3.75,3.81,123541,0
2014-08-26,3.79,3.84,3.7,3.83,119579,0
2014-08-27,3.82,3.89,3.73,3.83,96138,0
2014-08-28,3.81,3.9,3.69,3.87,76824,0
2014-08-29,3.86,4.08,3.79,4.06,105977,0
2014-09-02,4,4.03,3.92,4.02,235974,0
2014-09-03,4.06,4.06,3.97,3.99,110500,0
2014-09-04,4,4,3.77,3.78,195927,0
2014-09-05,3.8,3.93,3.72,3.83,102207,0
2014-09-08,3.8,3.85,3.71,3.81,254105,0
2014-09-09,3.77,3.9,3.71,3.77,256820,0
2014-09-10,3.76,3.95,3.74,3.86,223927,0
2014-09-11,3.86,3.88,3.76,3.83,390818,0
2014-09-12,3.81,3.82,3.72,3.79,243659,0
2014-09-15,3.78,3.82,3.73,3.75,150476,0
2014-09-16,3.73,3.8,3.7,3.71,123820,0
2014-09-17,3.73,3.76,3.64,3.71,75031,0
2014-09-18,3.73,3.77,3.64,3.76,240700,0
2014-09-19,3.72,3.95,3.62,3.88,400916,0
2014-09-22,3.85,3.85,3.72,3.72,94169,0
2014-09-23,3.73,3.75,3.62,3.64,178597,0
2014-09-24,3.65,3.67,3.61,3.65,60841,0
2014-09-25,3.63,3.66,3.4,3.45,329050,0
2014-09-26,3.45,3.48,3.24,3.35,449126,0
2014-09-29,3.3,3.45,3.29,3.3,232312,0
2014-09-30,3.32,3.48,3.31,3.38,384021,0
2014-10-01,3.44,3.44,3.3,3.41,228693,0
2014-10-02,3.45,3.55,3.41,3.54,112981,0
2014-10-03,3.59,3.67,3.55,3.65,128060,0
2014-10-06,3.65,3.65,3.43,3.49,101931,0
2014-10-07,3.46,3.51,3.4,3.45,107945,0
2014-10-08,3.41,3.48,3.2,3.42,190464,0
2014-10-09,3.41,3.41,3.17,3.26,177977,0
2014-10-10,3.21,3.31,3.17,3.18,192476,0
2014-10-13,3.18,3.35,3.12,3.3,131099,0
2014-10-14,3.25,3.41,3.15,3.19,284617,0
2014-10-15,3.12,3.3,3.07,3.22,306450,0
2014-10-16,3.19,3.34,3.12,3.24,174578,0
2014-10-17,3.29,3.35,3.23,3.25,156003,0
2014-10-20,3.25,3.5,3.24,3.45,148092,0
2014-10-21,3.45,3.61,3.4,3.57,141546,0
2014-10-22,3.56,3.56,3.4,3.48,55945,0
2014-10-23,3.51,3.53,3.42,3.45,113733,0
2014-10-24,3.47,3.47,3.3,3.39,79910,0
2014-10-27,3.37,3.37,3.09,3.28,286330,0
2014-10-28,3.3,3.6,3.28,3.54,213256,0
2014-10-29,3.55,3.57,3.35,3.45,102495,0
2014-10-30,3.43,3.64,3.37,3.6,174095,0
2014-10-31,3.71,3.75,3.5,3.73,555272,0
2014-11-03,3.72,3.74,3.47,3.59,127329,0
2014-11-04,3.58,3.64,3.42,3.56,89861,0
2014-11-05,3.59,3.64,3.45,3.58,142441,0
2014-11-06,3.57,3.6,3.49,3.58,233900,0
2014-11-07,3.56,3.61,3.42,3.45,123587,0
2014-11-10,3.43,3.47,3.38,3.45,205556,0
2014-11-11,3.48,3.48,3.28,3.33,150290,0
2014-11-12,3.3,3.36,3.17,3.3,171472,0
2014-11-13,3.3,3.4,3.21,3.3,165604,0
2014-11-14,3.32,3.35,3.22,3.29,123316,0
2014-11-17,3.3,3.3,3.15,3.23,105875,0
2014-11-18,3.23,3.3,3.19,3.27,135504,0
2014-11-19,3.25,3.25,3.16,3.18,65988,0
2014-11-20,3.18,3.22,3.09,3.13,90567,0
2014-11-21,3.16,3.19,3.08,3.11,166790,0
2014-11-24,3.11,3.35,3.11,3.31,1290074,0
2014-11-25,3.31,3.4,3.27,3.37,162064,0
2014-11-26,3.38,3.51,3.34,3.5,83921,0
2014-11-28,3.5,3.56,3.38,3.55,134232,0
2014-12-01,3.47,3.47,3.35,3.44,119714,0
2014-12-02,3.44,3.63,3.44,3.61,166609,0
2014-12-03,3.63,3.7,3.54,3.68,145095,0
2014-12-04,3.7,3.75,3.59,3.66,147624,0
2014-12-05,3.65,3.75,3.65,3.74,90535,0
2014-12-08,3.72,3.73,3.65,3.65,138901,0
2014-12-09,3.63,3.84,3.55,3.82,196790,0
2014-12-10,3.79,3.87,3.75,3.81,169517,0
2014-12-11,3.83,3.93,3.65,3.67,189209,0
2014-12-12,3.65,3.69,3.54,3.65,449979,0
2014-12-15,3.64,3.72,3.6,3.63,141311,0
2014-12-16,3.62,3.8,3.62,3.69,195983,0
2014-12-17,3.67,3.8,3.66,3.75,160435,0
2014-12-18,3.8,3.81,3.68,3.71,94081,0
2014-12-19,3.66,3.71,3.62,3.66,272119,0
2014-12-22,3.67,3.74,3.59,3.68,91744,0
2014-12-23,3.7,3.75,3.61,3.65,77425,0
2014-12-24,3.67,3.68,3.62,3.68,21652,0
2014-12-26,3.7,3.75,3.66,3.74,38805,0
2014-12-29,3.75,3.75,3.65,3.74,90472,0
2014-12-30,3.72,3.75,3.65,3.72,56416,0
2014-12-31,3.72,3.73,3.61,3.68,66114,0
2015-01-02,3.71,3.73,3.55,3.64,73834,0
2015-01-05,3.61,3.61,3.46,3.52,76070,0
2015-01-06,3.52,3.52,3.29,3.39,225264,0
2015-01-07,3.39,3.45,3.26,3.3,430262,0
2015-01-08,3.35,3.38,3.26,3.38,634632,0
2015-01-09,3.36,3.47,3.35,3.43,56311,0
2015-01-12,3.45,3.46,3.27,3.35,161700,0
2015-01-13,3.38,3.42,3.17,3.3,120715,0
2015-01-14,3.28,3.31,3.17,3.29,90949,0
2015-01-15,3.29,3.3,3.07,3.15,200070,0
2015-01-16,3.13,3.24,3.05,3.13,177564,0
2015-01-20,3.13,3.18,3.05,3.16,244158,0
2015-01-21,3.18,3.25,2.89,3,523305,0
2015-01-22,3.05,3.1,2.99,3.07,173997,0
2015-01-23,3.08,3.15,3.08,3.1,80005,0
2015-01-26,3.15,3.21,3.03,3.15,100514,0
2015-01-27,3.11,3.14,2.99,3.03,132187,0
2015-01-28,3.02,3.16,2.89,2.89,259613,0
2015-01-29,2.91,2.96,2.74,2.86,512700,0
2015-01-30,2.84,3.01,2.8,2.95,336800,0
2015-02-02,2.95,3.01,2.89,2.94,123579,0
2015-02-03,2.96,3.09,2.94,3.05,69483,0
2015-02-04,3.05,3.14,2.95,2.97,168120,0
2015-02-05,2.91,3.09,2.87,2.95,152923,0
2015-02-06,2.95,3.04,2.93,2.99,127329,0
2015-02-09,2.99,3.03,2.95,2.96,61194,0
2015-02-10,2.99,2.99,2.9,2.91,99616,0
2015-02-11,2.92,2.92,2.84,2.88,79224,0
2015-02-12,2.91,2.95,2.84,2.85,122781,0
2015-02-13,2.88,3,2.85,2.97,207930,0
2015-02-17,2.99,3.2,2.96,3.19,204596,0
2015-02-18,3.2,3.3,3.12,3.13,152124,0
2015-02-19,3.11,3.15,2.98,3.03,150105,0
2015-02-20,3.04,3.06,2.97,3.02,141473,0
2015-02-23,2.99,3.09,2.92,2.99,303138,0
2015-02-24,3,3.08,2.97,2.97,116380,0
2015-02-25,2.99,3.08,2.9,3.03,303937,0
2015-02-26,3.04,3.07,2.98,3.02,108116,0
2015-02-27,3,3.08,2.99,3.01,153838,0
2015-03-02,3.02,3.09,3.01,3.08,201000,0
2015-03-03,3.07,3.15,3.07,3.1,94000,0
2015-03-04,3.1,3.18,3.1,3.15,77100,0
2015-03-05,3.18,3.18,3.11,3.13,96900,0
2015-03-06,3.1,3.11,2.95,3.03,131100,0
2015-03-09,3.04,3.1,3.03,3.03,35400,0
2015-03-10,3.04,3.07,2.99,3.01,119800,0
2015-03-11,3.01,3.02,2.97,3,57300,0
2015-03-12,3.03,3.06,2.96,3.05,138700,0
2015-03-13,3.06,3.1,2.93,2.97,117300,0
2015-03-16,2.97,3.01,2.92,3.01,68100,0
2015-03-17,3,3,2.9,2.91,63500,0
2015-03-18,2.92,3.04,2.91,3,189400,0
2015-03-19,3,3.07,2.99,3.04,64900,0
2015-03-20,3.03,3.09,2.96,2.97,347300,0
2015-03-23,2.95,3.06,2.95,3.03,163100,0
2015-03-24,3.01,3.09,2.96,3.05,46200,0
2015-03-25,3.07,3.07,2.96,2.98,65100,0
2015-03-26,2.98,3.03,2.98,3.01,46800,0
2015-03-27,3.01,3.1,3.01,3.08,88300,0
2015-03-30,3.09,3.17,3.07,3.17,94800,0
2015-03-31,3.12,3.23,3.1,3.17,94121,0
2015-04-01,3.15,3.19,3.13,3.16,154500,0
2015-04-02,3.17,3.24,3.15,3.16,51200,0
2015-04-06,3.13,3.27,3.12,3.24,58000,0
2015-04-07,3.22,3.3,3.17,3.3,108601,0
2015-04-08,3.28,3.45,3.28,3.44,165300,0
2015-04-09,3.5,3.55,3.24,3.27,113288,0
2015-04-10,3.3,3.32,3.2,3.24,92400,0
2015-04-13,3.23,3.3,3.03,3.12,112200,0
2015-04-14,3.14,3.14,3.03,3.04,107200,0
2015-04-15,3.06,3.14,3.04,3.14,90277,0
2015-04-16,3.12,3.18,3.02,3.06,131308,0
2015-04-17,3.05,3.06,3,3.03,117300,0
2015-04-20,3.04,3.21,3.04,3.17,231782,0
2015-04-21,3.17,3.2,3.13,3.17,101766,0
2015-04-22,3.16,3.19,3.08,3.08,60720,0
2015-04-23,3.09,3.16,2.99,3.11,186500,0
2015-04-24,3.1,3.11,3.02,3.06,121701,0
2015-04-27,3.05,3.07,2.95,3.06,208500,0
2015-04-28,3.08,3.11,3.01,3.1,102000,0
2015-04-29,3.1,3.12,3,3.06,80500,0
2015-04-30,3.03,3.1,3,3,185400,0
2015-05-01,3,3.29,3,3.28,324000,0
2015-05-04,3.25,3.4,3.18,3.33,162400,0
2015-05-05,3.31,3.43,3.29,3.31,214200,0
2015-05-06,3.34,3.34,3.18,3.19,166638,0
2015-05-07,3.2,3.38,3.13,3.27,140118,0
2015-05-08,3.33,3.33,3.15,3.18,105200,0
2015-05-11,3.19,3.29,3.19,3.2,98600,0
2015-05-12,3.2,3.22,3.15,3.16,173519,0
2015-05-13,3.17,3.23,3.16,3.2,148700,0
2015-05-14,3.23,3.27,3.17,3.22,173700,0
2015-05-15,3.23,3.27,3.18,3.19,59522,0
2015-05-18,3.19,3.22,3.18,3.21,94579,0
2015-05-19,3.22,3.23,3.16,3.16,104900,0
2015-05-20,3.22,3.23,3.16,3.17,112300,0
2015-05-21,3.16,3.2,3.11,3.18,312500,0
2015-05-22,3.16,3.17,3.06,3.07,180500,0
2015-05-26,3.04,3.09,3,3.04,251280,0
2015-05-27,3.05,3.14,3.01,3.14,274300,0
2015-05-28,3.17,3.23,3.05,3.11,281856,0
2015-05-29,3.1,3.12,3,3.01,206100,0
2015-06-01,3.02,3.07,2.97,3.04,431034,0
2015-06-02,3.04,3.04,2.94,2.94,330340,0
2015-06-03,2.99,2.99,2.93,2.94,227000,0
2015-06-04,2.92,2.98,2.84,2.95,196500,0
2015-06-05,2.96,2.98,2.86,2.94,268100,0
2015-06-08,2.94,2.95,2.84,2.87,197000,0
2015-06-09,2.84,2.95,2.78,2.89,575622,0
2015-06-10,2.95,3.12,2.9,3.09,369003,0
2015-06-11,3.05,3.1,3.05,3.09,107006,0
2015-06-12,3.07,3.21,3.05,3.2,162500,0
2015-06-15,3.2,3.2,3.06,3.08,805500,0
2015-06-16,3.07,3.15,3.05,3.12,420100,0
2015-06-17,3.14,3.25,3.11,3.15,673700,0
2015-06-18,3.15,3.21,3.13,3.18,182500,0
2015-06-19,3.19,3.19,3,3,1634300,0
2015-06-22,3.04,3.28,3.01,3.2,339300,0
2015-06-23,3.21,3.34,3.18,3.31,299172,0
2015-06-24,3.31,3.35,3.25,3.33,181200,0
2015-06-25,3.3,3.39,3.3,3.34,189600,0
2015-06-26,3.36,3.4,3.17,3.21,4356400,0
2015-06-29,3.16,3.27,3.09,3.19,278900,0
2015-06-30,3.18,3.33,3.14,3.33,188246,0
2015-07-01,3.35,3.4,3.32,3.39,195400,0
2015-07-02,3.39,3.4,3.23,3.31,102300,0
2015-07-06,3.25,3.39,3.25,3.28,325500,0
2015-07-07,3.28,3.28,3.08,3.15,138500,0
2015-07-08,3.12,3.17,3.08,3.09,106100,0
2015-07-09,3.13,3.25,3.13,3.25,88000,0
2015-07-10,3.28,3.28,3.14,3.16,184000,0
2015-07-13,3.18,3.18,3.14,3.14,67300,0
2015-07-14,3.13,3.18,3.08,3.16,54064,0
2015-07-15,3.11,3.19,3.11,3.16,105612,0
2015-07-16,3.19,3.19,3.1,3.1,63600,0
2015-07-17,3.13,3.18,3.08,3.08,88900,0
2015-07-20,3.08,3.13,2.95,3.1,152900,0
2015-07-21,3.12,3.12,3.08,3.1,50100,0
2015-07-22,3.06,3.13,3.05,3.09,56700,0
2015-07-23,3.1,3.14,3.06,3.09,119700,0
2015-07-24,3.11,3.17,3.05,3.06,102700,0
2015-07-27,3.05,3.08,3.05,3.05,116600,0
2015-07-28,3.05,3.1,3.05,3.05,62000,0
2015-07-29,3.06,3.13,3.06,3.09,41300,0
2015-07-30,3.1,3.11,3.05,3.06,88100,0
2015-07-31,3.07,3.13,3.06,3.06,165400,0
2015-08-03,3.07,3.13,3.05,3.11,136770,0
2015-08-04,3.1,3.1,3.05,3.05,62400,0
2015-08-05,3.06,3.09,3.04,3.05,72300,0
2015-08-06,3.02,3.05,2.75,2.78,556454,0
2015-08-07,2.74,2.75,2.47,2.62,299700,0
2015-08-10,2.72,2.72,2.49,2.56,738500,0
2015-08-11,2.49,2.53,2.27,2.42,669835,0
2015-08-12,2.34,2.42,2.34,2.38,472500,0
2015-08-13,2.39,2.49,2.39,2.4,99600,0
2015-08-14,2.38,2.59,2.38,2.53,207100,0
2015-08-17,2.49,2.56,2.33,2.43,432000,0
2015-08-18,2.36,2.5,2.31,2.49,170500,0
2015-08-19,2.48,2.48,2.26,2.26,213000,0
2015-08-20,2.25,2.29,2.15,2.26,202100,0
2015-08-21,2.25,2.25,2.13,2.23,158700,0
2015-08-24,1.99,2.2,1.95,2.13,307399,0
2015-08-25,2.2,2.33,2.14,2.15,116500,0
2015-08-26,2.2,2.21,2.06,2.15,115200,0
2015-08-27,2.15,2.17,2.06,2.06,101900,0
2015-08-28,2.1,2.12,2.02,2.03,237800,0
2015-08-31,2.04,2.04,1.83,1.86,417100,0
2015-09-01,1.9,1.93,1.87,1.92,231000,0
2015-09-02,1.93,1.94,1.82,1.86,139400,0
2015-09-03,1.88,1.89,1.83,1.84,81900,0
2015-09-04,1.83,1.89,1.83,1.87,166800,0
2015-09-08,1.91,1.91,1.87,1.87,74600,0
2015-09-09,1.89,1.89,1.66,1.66,281900,0
2015-09-10,1.69,1.7,1.42,1.46,492785,0
2015-09-11,1.51,1.69,1.36,1.64,658500,0
2015-09-14,1.63,1.66,1.57,1.57,73500,0
2015-09-15,1.57,1.66,1.51,1.66,189125,0
2015-09-16,1.65,1.85,1.6,1.82,358100,0
2015-09-17,1.86,1.9,1.8,1.81,133792,0
2015-09-18,1.78,1.88,1.74,1.83,153700,0
2015-09-21,1.85,1.91,1.83,1.9,158500,0
2015-09-22,1.86,1.86,1.7,1.7,114800,0
2015-09-23,1.75,1.76,1.7,1.73,83700,0
2015-09-24,1.72,1.79,1.71,1.75,46433,0
2015-09-25,1.79,1.81,1.73,1.77,76400,0
2015-09-28,1.75,1.76,1.71,1.76,34809,0
2015-09-29,1.84,1.94,1.82,1.92,120500,0
2015-09-30,1.96,2.1,1.9,2.08,184300,0
2015-10-01,2.11,2.19,2.09,2.15,499400,0
2015-10-02,2.15,2.28,2.15,2.28,138900,0
2015-10-05,2.28,2.4,2.27,2.32,117811,0
2015-10-06,2.3,2.35,2.29,2.35,40300,0
2015-10-07,2.4,2.45,2.32,2.4,131600,0
2015-10-08,2.5,2.54,2.21,2.26,214400,0
2015-10-09,2.27,2.36,2.27,2.3,85600,0
2015-10-12,2.33,2.43,2.3,2.36,67733,0
2015-10-13,2.39,2.53,2.34,2.45,237000,0
2015-10-14,2.45,2.5,2.25,2.25,102000,0
2015-10-15,2.28,2.44,2.26,2.4,75000,0
2015-10-16,2.45,2.45,2.29,2.29,44900,0
2015-10-19,2.25,2.32,2.13,2.14,72072,0
2015-10-20,2.13,2.25,2.11,2.16,452406,0
2015-10-21,2.17,2.22,2.12,2.12,68500,0
2015-10-22,2.14,2.15,2.01,2.02,62000,0
2015-10-23,2.01,2.05,1.98,2,167400,0
2015-10-26,1.96,2,1.96,1.99,79300,0
2015-10-27,1.96,1.98,1.92,1.95,237900,0
2015-10-28,1.95,2.03,1.91,2.02,64200,0
2015-10-29,2.01,2.09,2.01,2.04,44000,0
2015-10-30,2.05,2.06,1.99,1.99,85900,0
2015-11-02,2.01,2.07,2,2.04,92627,0
2015-11-03,2.04,2.11,2.04,2.08,81400,0
2015-11-04,2.1,2.13,2.07,2.08,28523,0
2015-11-05,2.11,2.11,2.06,2.07,50800,0
2015-11-06,2.08,2.08,1.93,1.95,100100,0
2015-11-09,1.94,1.99,1.94,1.96,144972,0
2015-11-10,2,2.05,1.95,2.01,54900,0
2015-11-11,2.04,2.09,1.9,1.91,136900,0
2015-11-12,1.91,1.93,1.88,1.88,83300,0
2015-11-13,1.9,1.93,1.74,1.74,291900,0
2015-11-16,1.74,1.78,1.68,1.7,135000,0
2015-11-17,1.7,1.71,1.68,1.7,38700,0
2015-11-18,1.7,1.7,1.65,1.65,170900,0
2015-11-19,1.65,1.69,1.6,1.67,93300,0
2015-11-20,1.69,1.83,1.66,1.74,206400,0
2015-11-23,1.76,1.76,1.68,1.7,199000,0
2015-11-24,1.71,1.73,1.66,1.68,160400,0
2015-11-25,1.68,1.68,1.62,1.67,176300,0
2015-11-27,1.66,1.76,1.63,1.73,110300,0
2015-11-30,1.74,1.81,1.7,1.77,360800,0
2015-12-01,1.79,1.84,1.7,1.7,251806,0
2015-12-02,1.7,1.7,1.65,1.69,67748,0
2015-12-03,1.72,1.75,1.66,1.75,42401,0
2015-12-04,1.75,1.77,1.71,1.75,34000,0
2015-12-07,1.74,1.75,1.67,1.68,224300,0
2015-12-08,1.68,1.7,1.6,1.62,570688,0
2015-12-09,1.65,1.65,1.53,1.54,162900,0
2015-12-10,1.6,1.68,1.57,1.59,394800,0
2015-12-11,1.56,1.64,1.51,1.53,64800,0
2015-12-14,1.55,1.58,1.49,1.5,376802,0
2015-12-15,1.52,1.54,1.49,1.49,128400,0
2015-12-16,1.49,1.5,1.46,1.49,140100,0
2015-12-17,1.5,1.52,1.43,1.49,168400,0
2015-12-18,1.49,1.54,1.48,1.53,127100,0
2015-12-21,1.53,1.6,1.51,1.58,113800,0
2015-12-22,1.6,1.6,1.52,1.54,180854,0
2015-12-23,1.58,1.7,1.54,1.65,206700,0
2015-12-24,1.63,1.68,1.57,1.67,20351,0
2015-12-28,1.66,1.69,1.62,1.68,43109,0
2015-12-29,1.69,1.7,1.61,1.66,97264,0
2015-12-30,1.65,1.71,1.56,1.61,326521,0
2015-12-31,1.61,1.7,1.6,1.68,79256,0
2016-01-04,1.68,1.72,1.63,1.7,48435,0
2016-01-05,1.73,1.78,1.66,1.67,218309,0
2016-01-06,1.65,1.708,1.65,1.7,72839,0
2016-01-07,1.68,1.7,1.6,1.65,85775,0
2016-01-08,1.67,1.69,1.64,1.67,93974,0
2016-01-11,1.69,1.69,1.61,1.63,24989,0
2016-01-12,1.64,1.68,1.61,1.61,28016,0
2016-01-13,1.64,1.64,1.55,1.57,84407,0
2016-01-14,1.59,1.59,1.52,1.54,50383,0
2016-01-15,1.51,1.6,1.51,1.57,38711,0
2016-01-19,1.6,1.7,1.55,1.63,513300,0
2016-01-20,1.62,1.6201,1.51,1.58,240159,0
2016-01-21,1.57,1.57,1.5,1.53,323770,0
2016-01-22,1.54,1.6,1.49,1.51,873657,0
2016-01-25,1.51,1.54,1.47,1.47,303589,0
2016-01-26,1.49,1.49,1.4,1.43,517313,0
2016-01-27,1.44,1.5301,1.42,1.5,61055,0
2016-01-28,1.49,1.55,1.48,1.51,99918,0
2016-01-29,1.53,1.53,1.45,1.45,378538,0
2016-02-01,1.45,1.49,1.4,1.4,120975,0
2016-02-02,1.4,1.45,1.3,1.35,237235,0
2016-02-03,1.37,1.37,1.23,1.27,806369,0
2016-02-04,1.3,1.36,1.15,1.21,3455787,0
2016-02-05,1.23,1.33,1.195,1.25,529908,0
2016-02-08,1.26,1.26,1.21,1.22,90390,0
2016-02-09,1.22,1.249,1.18,1.19,350810,0
2016-02-10,1.19,1.206,1.15,1.18,99675,0
2016-02-11,1.16,1.2,1.16,1.19,80920,0
2016-02-12,1.21,1.25,1.17,1.25,147462,0
2016-02-16,1.25,1.31,1.25,1.3,301078,0
2016-02-17,1.29,1.33,1.26,1.27,186849,0
2016-02-18,1.27,1.289,1.23,1.24,108762,0
2016-02-19,1.23,1.2432,1.22,1.23,85248,0
2016-02-22,1.24,1.34,1.24,1.34,229151,0
2016-02-23,1.34,1.4,1.31,1.35,160788,0
2016-02-24,1.32,1.34,1.27,1.28,163099,0
2016-02-25,1.29,1.34,1.28,1.3,264465,0
2016-02-26,1.32,1.33,1.28,1.31,225296,0
2016-02-29,1.3,1.36,1.28,1.33,345427,0
2016-03-01,1.32,1.4,1.32,1.37,81706,0
2016-03-02,1.37,1.63,1.35,1.63,308061,0
2016-03-03,1.62,1.965,1.59,1.8,604303,0
2016-03-04,1.82,2,1.82,1.92,558163,0
2016-03-07,1.93,2.2,1.93,2.01,572744,0
2016-03-08,2,2.09,1.9401,1.95,217793,0
2016-03-09,1.97,1.99,1.85,1.86,249425,0
2016-03-10,1.87,1.95,1.86,1.91,69690,0
2016-03-11,1.94,1.97,1.88,1.91,96289,0
2016-03-14,1.9,1.93,1.89,1.92,72776,0
2016-03-15,1.9,1.95,1.81,1.84,114701,0
2016-03-16,1.9,1.9,1.8,1.81,74120,0
2016-03-17,1.81,1.85,1.8,1.81,112858,0
2016-03-18,1.82,1.87,1.77,1.77,272099,0
2016-03-21,1.77,1.87,1.77,1.86,51668,0
2016-03-22,1.86,1.95,1.86,1.89,140235,0
2016-03-23,1.9,1.9,1.75,1.78,123528,0
2016-03-24,1.76,1.8,1.75,1.78,40383,0
2016-03-28,1.78,1.78,1.73,1.73,62338,0
2016-03-29,1.72,1.82,1.72,1.8,59539,0
2016-03-30,1.74,1.83,1.74,1.83,96978,0
2016-03-31,1.7788,1.8238,1.7788,1.8,33107,0
2016-04-01,1.8,1.86,1.76,1.76,52013,0
2016-04-04,1.72,1.83,1.72,1.77,111013,0
2016-04-05,1.76,1.8292,1.75,1.75,73806,0
2016-04-06,1.74,1.79,1.71,1.76,67782,0
2016-04-07,1.75,1.75,1.7,1.72,64047,0
2016-04-08,1.71,1.79,1.69,1.7,67854,0
2016-04-11,1.72,1.74,1.71,1.74,32670,0
2016-04-12,1.73,1.82,1.7243,1.8,80507,0
2016-04-13,1.8,1.86,1.75,1.85,58938,0
2016-04-14,1.84,1.88,1.7901,1.83,73197,0
2016-04-15,1.84,1.89,1.8385,1.88,47717,0
2016-04-18,1.92,2.12,1.9,2.04,515632,0
2016-04-19,2.03,2.11,2.01,2.01,267297,0
2016-04-20,2.01,2.1,1.99,2.04,59441,0
2016-04-21,2.05,2.0599,1.97,1.97,125985,0
2016-04-22,1.99,2.08,1.99,2.03,147351,0
2016-04-25,2.07,2.1999,2.01,2.05,341684,0
2016-04-26,2.05,2.337,2.05,2.26,464502,0
2016-04-27,2.26,2.29,2.15,2.18,221877,0
2016-04-28,2.16,2.1799,2.1,2.15,109055,0
2016-04-29,2.1,2.22,2.1,2.14,118521,0
2016-05-02,2.15,2.43,2.15,2.28,481445,0
2016-05-03,2.29,2.34,2.1924,2.21,70235,0
2016-05-04,2.19,2.26,2.18,2.23,254135,0
2016-05-05,2.17,2.2156,1.86,2,445520,0
2016-05-06,1.97,2.02,1.86,1.99,189425,0
2016-05-09,1.95,2.05,1.9,2.02,80623,0
2016-05-10,2.02,2.05,1.99,2,119943,0
2016-05-11,2,2.09,2,2.01,56758,0
2016-05-12,2.02,2.06,1.86,1.95,153409,0
2016-05-13,1.935,1.98,1.91,1.94,21455,0
2016-05-16,1.945,2.08,1.945,2.01,84945,0
2016-05-17,1.99,2.02,1.97,1.98,54109,0
2016-05-18,1.99,2.02,1.9677,1.99,29848,0
2016-05-19,2.02,2.02,1.98,1.99,18283,0
2016-05-20,2.01,2.06,1.98,1.99,49772,0
2016-05-23,2.01,2.04,1.9,2,133799,0
2016-05-24,2.01,2.01,1.9401,1.95,86493,0
2016-05-25,1.94,2.01,1.88,1.9,224124,0
2016-05-26,1.92,1.99,1.92,1.98,45771,0
2016-05-27,2.04,2.04,1.94,1.99,66560,0
2016-05-31,2,2,1.93,1.95,61369,0
2016-06-01,1.96,2,1.9,1.93,119173,0
2016-06-02,1.93,1.95,1.91,1.93,89117,0
2016-06-03,1.93,2,1.93,1.93,176569,0
2016-06-06,1.93,1.95,1.88,1.95,126099,0
2016-06-07,1.94,2.04,1.94,2,141516,0
2016-06-08,2,2.04,1.96,2.01,74863,0
2016-06-09,1.91,2.02,1.91,1.99,114606,0
2016-06-10,1.99,2.03,1.96,2.02,30440,0
2016-06-13,1.96,2.05,1.95,2.02,91543,0
2016-06-14,2.03,2.06,1.98,2,103803,0
2016-06-15,1.99,2.04,1.98,2,44758,0
2016-06-16,1.98,2.03,1.98,2,70295,0
2016-06-17,2,2.02,1.98,1.98,143468,0
2016-06-20,2.01,2.14,1.98,2.04,128444,0
2016-06-21,2.06,2.07,1.99,2,130171,0
2016-06-22,1.98,2.04,1.98,1.99,56564,0
2016-06-23,1.99,2.04,1.98,1.99,121522,0
2016-06-24,1.91,2.07,1.91,2,84006,0
2016-06-27,2,2,1.83,1.87,83224,0
2016-06-28,1.9,1.9184,1.83,1.86,82319,0
2016-06-29,1.9,1.92,1.86,1.92,34949,0
2016-06-30,1.93,1.95,1.89,1.91,38292,0
2016-07-01,1.9,1.93,1.87,1.91,57048,0
2016-07-05,1.91,1.92,1.85,1.87,241803,0
2016-07-06,1.87,1.88,1.82,1.84,187492,0
2016-07-07,1.84,1.92,1.82,1.9199,32677,0
2016-07-08,1.91,1.94,1.88,1.93,78674,0
2016-07-11,1.94,1.95,1.915,1.93,57849,0
2016-07-12,1.92,2,1.92,1.98,41188,0
2016-07-13,1.98,2,1.96,1.98,14475,0
2016-07-14,1.95,2.04,1.8301,2.04,199637,0
2016-07-15,2.01,2.04,1.94,2.02,85439,0
2016-07-18,2,2.04,1.98,2.02,32850,0
2016-07-19,2.02,2.02,1.99,2.01,12359,0
2016-07-20,2.01,2.01,1.97,1.99,67123,0
2016-07-21,1.93,1.97,1.92,1.95,58244,0
2016-07-22,1.93,1.96,1.91,1.93,34817,0
2016-07-25,1.95,1.95,1.92,1.92,40622,0
2016-07-26,1.91,1.95,1.8711,1.93,70991,0
2016-07-27,1.93,1.95,1.88,1.89,37456,0
2016-07-28,1.94,1.95,1.87,1.93,32788,0
2016-07-29,1.94,2,1.84,1.84,191130,0
2016-08-01,1.85,1.9,1.83,1.84,140827,0
2016-08-02,1.84,1.9,1.78,1.78,186676,0
2016-08-03,1.8299,1.859,1.74,1.75,381121,0
2016-08-04,1.8,1.99,1.8,1.97,424613,0
2016-08-05,1.97,2.1,1.95,2,236578,0
2016-08-08,2,2.112,1.97,1.99,147467,0
2016-08-09,2.04,2.25,2,2.25,215651,0
2016-08-10,2.25,2.25,2.17,2.2,200580,0
2016-08-11,2.2,2.4,2.2,2.38,206971,0
2016-08-12,2.34,2.71,2.3201,2.55,795754,0
2016-08-15,2.63,2.74,2.3207,2.44,592190,0
2016-08-16,2.48,2.56,2.45,2.48,126119,0
2016-08-17,2.5,2.52,2.39,2.51,115525,0
2016-08-18,2.51,2.6899,2.5,2.59,218400,0
2016-08-19,2.56,2.67,2.56,2.6,363022,0
2016-08-22,2.65,2.83,2.59,2.74,307298,0
2016-08-23,2.7,2.8,2.7,2.74,200139,0
2016-08-24,2.72,2.75,2.68,2.73,76916,0
2016-08-25,2.72,2.72,2.645,2.65,214179,0
2016-08-26,2.62,2.65,2.55,2.63,190640,0
2016-08-29,2.65,2.74,2.61,2.63,216493,0
2016-08-30,2.63,2.75,2.63,2.75,175513,0
2016-08-31,2.75,2.819,2.731,2.79,177541,0
2016-09-01,2.85,2.98,2.7988,2.94,293168,0
2016-09-02,2.96,3.285,2.96,3.22,858754,0
2016-09-06,3.39,3.54,3.301,3.43,888285,0
2016-09-07,3.45,3.64,3.44,3.52,438685,0
2016-09-08,3.52,3.59,3.36,3.48,441499,0
2016-09-09,3.4,3.4265,2.88,3.01,774951,0
2016-09-12,3.02,3.3,3.01,3.27,592991,0
2016-09-13,3.3,3.3,3.1246,3.18,256873,0
2016-09-14,3.22,3.23,2.94,2.96,271104,0
2016-09-15,2.95,3.13,2.93,3.12,167338,0
2016-09-16,3.14,3.16,3.05,3.16,184023,0
2016-09-19,3.22,3.44,3.21,3.31,373416,0
2016-09-20,3.39,3.48,3.31,3.43,400295,0
2016-09-21,3.46,3.53,3.45,3.5,245910,0
2016-09-22,3.5,3.64,3.4,3.64,382789,0
2016-09-23,3.6,3.74,3.56,3.72,296990,0
2016-09-26,3.84,3.8855,3.57,3.67,521359,0
2016-09-27,3.67,3.92,3.65,3.82,470635,0
2016-09-28,3.9,3.9,3.54,3.68,371537,0
2016-09-29,3.65,3.65,3.47,3.55,290756,0
2016-09-30,3.58,3.75,3.5,3.75,303226,0
2016-10-03,3.75,3.76,3.53,3.58,423156,0
2016-10-04,3.59,3.7,3.585,3.64,191469,0
2016-10-05,3.6,3.67,3.5,3.52,269067,0
2016-10-06,3.5,3.65,3.5,3.61,244219,0
2016-10-07,3.63,3.63,3.25,3.3,365710,0
2016-10-10,3.19,3.29,3,3.11,861465,0
2016-10-11,3.11,3.47,3.101,3.36,442133,0
2016-10-12,3.4,3.49,3.08,3.19,210980,0
2016-10-13,3.15,3.27,3.1,3.1,308822,0
2016-10-14,3.15,3.24,3.11,3.15,345980,0
2016-10-17,3.1,3.109,2.6772,3,964588,0
2016-10-18,3.05,3.09,2.85,2.92,485869,0
2016-10-19,2.85,2.98,2.85,2.9,261360,0
2016-10-20,2.95,3.07,2.83,2.91,321595,0
2016-10-21,2.91,2.98,2.85,2.89,243314,0
2016-10-24,2.94,2.94,2.66,2.68,687679,0
2016-10-25,2.66,2.7176,2.52,2.62,449471,0
2016-10-26,2.65,2.8,2.55,2.72,320468,0
2016-10-27,2.78,2.78,2.48,2.53,529801,0
2016-10-28,2.56,2.68,2.53,2.64,412585,0
2016-10-31,2.6,2.65,2.55,2.55,199711,0
2016-11-01,2.6,2.75,2.55,2.65,307604,0
2016-11-02,2.65,2.75,2.55,2.7,283154,0
2016-11-03,2.65,2.7,2.575,2.7,214039,0
2016-11-04,2.65,2.7,2.4,2.55,277912,0
2016-11-07,2.5,2.75,2.5,2.6,179483,0
2016-11-08,2.65,2.7,2.55,2.6,104688,0
2016-11-09,2.5,2.75,2.45,2.7,297239,0
2016-11-10,2.7,2.8,2.6,2.8,136514,0
2016-11-11,2.75,2.8,2.55,2.7,218456,0
2016-11-14,2.65,2.75,2.57,2.65,203098,0
2016-11-15,2.7,2.75,2.525,2.7,461944,0
2016-11-16,2.7,3.05,2.675,3,261001,0
2016-11-17,3.05,3.1,2.8,3,152049,0
2016-11-18,2.95,3,2.95,3,47334,0
2016-11-21,3,3.05,2.9,3,114738,0
2016-11-22,3.05,3.15,2.85,2.9,101009,0
2016-11-23,2.85,2.9,2.825,2.9,32920,0
2016-11-25,2.95,2.956,2.9,2.95,44670,0
2016-11-28,2.9,3.225,2.9,3.05,157100,0
2016-11-29,3.1,3.25,3.05,3.25,119882,0
2016-11-30,3.3,3.3,3,3.05,95204,0
2016-12-01,3.15,3.4,3.01,3.25,240754,0
2016-12-02,3.2,3.5,3.2,3.45,169029,0
2016-12-05,3.5,3.6,3,3.3,425802,0
2016-12-06,3.3,3.45,3.195,3.3,218371,0
2016-12-07,3.35,3.39,3.25,3.3,125504,0
2016-12-08,3.25,3.4,3.2,3.35,186743,0
2016-12-09,3.5,3.65,3.2,3.35,343461,0
2016-12-12,3.3,3.35,3,3,363425,0
2016-12-13,3.05,3.15,3,3.1,157597,0
2016-12-14,3.1,3.15,3,3,94344,0
2016-12-15,3.05,3.15,3,3.1,136372,0
2016-12-16,3.1,3.145,3,3,135093,0
2016-12-19,2.95,3.05,2.8,2.85,281488,0
2016-12-20,2.8,3.15,2.8,3.05,268379,0
2016-12-21,3.05,3.1,2.9,2.95,120515,0
2016-12-22,2.9,3,2.85,2.9,110931,0
2016-12-23,2.9,3,2.9,3,73089,0
2016-12-27,3.05,3.05,2.85,2.9,123320,0
2016-12-28,2.85,2.9,2.85,2.85,130756,0
2016-12-29,2.85,3,2.85,2.95,121954,0
2016-12-30,2.95,2.95,2.8,2.9,218276,0
2017-01-03,2.9,2.95,2.825,2.85,65684,0
2017-01-04,2.85,3,2.85,2.95,127149,0
2017-01-05,2.95,3.1,2.9,3.05,226811,0
2017-01-06,3.05,3.3,3,3.2,205700,0
2017-01-09,3.25,3.25,3,3.05,145707,0
2017-01-10,3,3.15,3,3.1,90015,0
2017-01-11,3.05,3.2,3,3.15,103225,0
2017-01-12,3.15,3.2,3.1,3.1,90657,0
2017-01-13,3.15,3.2,3.05,3.15,56379,0
2017-01-17,3.1,3.2,3.05,3.2,68637,0
2017-01-18,3.15,3.15,3.05,3.1,95758,0
2017-01-19,3.1,3.145,3,3.05,91535,0
2017-01-20,3.05,3.2,3.05,3.15,96854,0
2017-01-23,3.15,3.15,3,3.1,107720,0
2017-01-24,3.05,3.15,3.05,3.1,88170,0
2017-01-25,3.05,3.15,3.05,3.15,63630,0
2017-01-26,3.1,3.175,3.05,3.05,131452,0
2017-01-27,3.05,3.2,3.05,3.2,136648,0
2017-01-30,3.2,3.2,3.05,3.1,76880,0
2017-01-31,3.05,3.2,3.05,3.1,82601,0
2017-02-01,3.1,3.15,3.05,3.05,87096,0
2017-02-02,3.1,3.1,2.85,3,269355,0
2017-02-03,3.05,3.1,3,3.05,155226,0
2017-02-06,3.05,3.15,3.025,3.05,124826,0
2017-02-07,3.05,3.15,2.9,2.95,159333,0
2017-02-08,2.95,3,2.9,2.95,96734,0
2017-02-09,2.95,3.025,2.9,2.95,113444,0
2017-02-10,3,3,2.95,2.95,54828,0
2017-02-13,3,3,2.9,2.95,99932,0
2017-02-14,2.95,3,2.925,2.95,134857,0
2017-02-15,2.95,2.99,2.8,2.85,334035,0
2017-02-16,2.9,2.9,2.7,2.75,327141,0
2017-02-17,2.7,2.8,2.6,2.7,258218,0
2017-02-21,2.65,2.75,2.55,2.6,358691,0
2017-02-22,2.55,2.65,2.5,2.6,174302,0
2017-02-23,2.6,2.7,2.55,2.65,140375,0
2017-02-24,2.6,2.7,2.6,2.65,66007,0
2017-02-27,2.65,2.7,2.55,2.6,162283,0
2017-02-28,2.6,2.65,2.55,2.6,85599,0
2017-03-01,2.6,2.7,2.6,2.65,90504,0
2017-03-02,2.65,2.7,2.65,2.65,94907,0
2017-03-03,2.65,2.65,2.6,2.6,54944,0
2017-03-06,2.65,2.7,2.4,2.55,342853,0
2017-03-07,2.65,2.65,2.5,2.5,151368,0
2017-03-08,2.5,2.65,2.5,2.6,115560,0
2017-03-09,2.6,2.7,2.45,2.5,270304,0
2017-03-10,2.5,2.55,2.45,2.45,120189,0
2017-03-13,2.5,3.1,2.4,2.9,1072439,0
2017-03-14,2.75,2.8,2.6,2.75,124318,0
2017-03-15,2.75,2.75,2.6,2.6,76051,0
2017-03-16,2.65,2.75,2.65,2.7,38513,0
2017-03-17,2.7,2.8,2.65,2.8,100893,0
2017-03-20,2.8,2.8735,2.75,2.8,121868,0
2017-03-21,2.8,2.8,2.6,2.65,106223,0
2017-03-22,2.75,2.75,2.6,2.6,131213,0
2017-03-23,2.65,2.675,2.6,2.65,57839,0
2017-03-24,2.65,2.65,2.5,2.6,133696,0
2017-03-27,2.6,2.65,2.55,2.65,73158,0
2017-03-28,2.65,2.675,2.6,2.6,128890,0
2017-03-29,2.6,2.65,2.55,2.65,76887,0
2017-03-30,2.6,2.65,2.6,2.65,39019,0
2017-03-31,2.65,2.7,2.6,2.6,785709,0
2017-04-03,2.6,2.65,2.55,2.6,164719,0
2017-04-04,2.6,2.6,2.55,2.55,47143,0
2017-04-05,2.6,2.65,2.55,2.55,48613,0
2017-04-06,2.55,2.6,2.5,2.55,217586,0
2017-04-07,2.5,2.6,2.5,2.6,232685,0
2017-04-10,2.55,2.6,2.5,2.5,104224,0
2017-04-11,2.5,2.8,2.5,2.55,166408,0
2017-04-12,2.6,2.675,2.6,2.6,44918,0
2017-04-13,2.6,2.7,2.55,2.7,121976,0
2017-04-17,2.7,2.7,2.55,2.6,75704,0
2017-04-18,2.6,2.7,2.55,2.65,333864,0
2017-04-19,2.7,2.825,2.7,2.75,136026,0
2017-04-20,2.8,2.85,2.75,2.85,132942,0
2017-04-21,2.85,3,2.8,2.8,124956,0
2017-04-24,2.8,2.9,2.7,2.75,101229,0
2017-04-25,2.75,3.1,2.75,2.95,345896,0
2017-04-26,3,3.05,2.95,3.05,165959,0
2017-04-27,3.05,3.05,2.8,2.8,106475,0
2017-04-28,2.8,2.84,2.5,2.6,302427,0
2017-05-01,2.6,2.75,2.6,2.7,122600,0
2017-05-02,2.7,2.75,2.55,2.6,107035,0
2017-05-03,2.6,2.775,2.55,2.7,194560,0
2017-05-04,2.55,2.6,2,2.05,1408047,0
2017-05-05,2.2,2.45,2.15,2.35,416200,0
2017-05-08,2.35,2.45,2.25,2.3,146378,0
2017-05-09,2.25,2.4,2.2,2.25,183254,0
2017-05-10,2.2,2.2886,2.05,2.1,248295,0
2017-05-11,2.1,2.15,2,2,569878,0
2017-05-12,2.05,2.1,1.99,2,183740,0
2017-05-15,2,2.25,2,2.25,312041,0
2017-05-16,2.25,2.25,2.025,2.05,402449,0
2017-05-17,2.1,2.2,2.05,2.1,144975,0
2017-05-18,2.05,2.1,1.942,1.95,520345,0
2017-05-19,2,2.044,1.95,1.95,248024,0
2017-05-22,1.95,2.15,1.95,2.15,499635,0
2017-05-23,2.15,2.15,2,2.05,387800,0
2017-05-24,2.05,2.15,2,2.1,233001,0
2017-05-25,2.15,2.15,2.05,2.05,201599,0
2017-05-26,2.05,2.125,1.95,2.1,199081,0
2017-05-30,2.1,2.1,2,2.1,125508,0
2017-05-31,2.1,2.1,2,2.05,143505,0
2017-06-01,2.05,2.1,2,2,138586,0
2017-06-02,2.05,2.05,1.95,2,428463,0
2017-06-05,2,2.05,1.95,2.05,460215,0
2017-06-06,2,2,1.9,1.95,345659,0
2017-06-07,1.95,2.05,1.9,1.9,168226,0
2017-06-08,1.95,1.975,1.8,1.85,486052,0
2017-06-09,1.9,1.925,1.8,1.8,680318,0
2017-06-12,1.85,1.875,1.75,1.75,381602,0
2017-06-13,1.8,1.85,1.75,1.8,228579,0
2017-06-14,1.95,2.05,1.95,2.05,325518,0
2017-06-15,2,2.05,1.825,1.85,275287,0
2017-06-16,1.85,2,1.85,2,263162,0
2017-06-19,2,2.005,1.9,1.95,81307,0
2017-06-20,1.95,1.95,1.8,1.85,216141,0
2017-06-21,1.85,1.95,1.75,1.85,547721,0
2017-06-22,1.85,1.95,1.8,1.9,84737,0
2017-06-23,1.9,2,1.9,1.9,240192,0
2017-06-26,1.95,2.05,1.9,2.05,214621,0
2017-06-27,2,2.05,1.95,2,132056,0
2017-06-28,2,2.075,1.95,2,161201,0
2017-06-29,2,2,1.95,2,150519,0
2017-06-30,2,2,1.9,1.9,150682,0
2017-07-03,1.9,2,1.9,1.95,23983,0
2017-07-05,1.95,2,1.9,1.95,178420,0
2017-07-06,1.9,1.95,1.9,1.9,91854,0
2017-07-07,1.95,1.95,1.8,1.9,201722,0
2017-07-10,1.9,1.9,1.8,1.85,102620,0
2017-07-11,1.85,1.95,1.8,1.9,125495,0
2017-07-12,1.9,1.975,1.85,1.95,150379,0
2017-07-13,1.9,2,1.85,1.85,90569,0
2017-07-14,1.85,1.95,1.85,1.9,39475,0
2017-07-17,1.9,1.9,1.85,1.9,24808,0
2017-07-18,1.9,1.94,1.85,1.9,40437,0
2017-07-19,1.9,1.94,1.85,1.9,175006,0
2017-07-20,1.9,1.95,1.85,1.9,92136,0
2017-07-21,1.85,1.9,1.85,1.85,478559,0
2017-07-24,1.9,1.95,1.8,1.9,147273,0
2017-07-25,1.9,1.95,1.85,1.85,189702,0
2017-07-26,1.85,1.875,1.8,1.85,60120,0
2017-07-27,1.85,1.88,1.8,1.8,173787,0
2017-07-28,1.8,1.9,1.8,1.85,51692,0
2017-07-31,1.9,1.9,1.825,1.85,56214,0
2017-08-01,1.9,1.9,1.8,1.85,56829,0
2017-08-02,1.85,1.95,1.85,1.9,153518,0
2017-08-03,1.9,2.14,1.9,2.1,646247,0
2017-08-04,2.0885,2.15,2.05,2.1,123410,0
2017-08-07,2.1,2.15,2.05,2.05,217057,0
2017-08-08,2.05,2.1,2,2,138789,0
2017-08-09,2,2.05,2,2,46727,0
2017-08-10,2,2.05,1.95,2,114611,0
2017-08-11,2,2.01,1.9,1.9,308306,0
2017-08-14,2,2.025,1.95,2,63744,0
2017-08-15,2,2,1.95,1.95,42934,0
2017-08-16,1.95,2.05,1.95,2,59846,0
2017-08-17,2,2.05,1.95,1.95,47719,0
2017-08-18,1.95,2,1.9,1.95,144530,0
2017-08-21,2,2.15,2,2.15,615036,0
2017-08-22,2.1,2.4,2.1,2.25,450973,0
2017-08-23,2.3,2.3,2.15,2.25,77190,0
2017-08-24,2.25,2.2856,2.1,2.15,145483,0
2017-08-25,2.15,2.2,2.1,2.15,81782,0
2017-08-28,2.1,2.2,2.1,2.1,84841,0
2017-08-29,2.15,2.25,2.1,2.2,139778,0
2017-08-30,2.25,2.25,2.05,2.15,142873,0
2017-08-31,2.15,2.15,2.1,2.1,141303,0
2017-09-01,2.1,2.15,2.05,2.05,252543,0
2017-09-05,2.1,2.1,2,2.05,181086,0
2017-09-06,2.05,2.1,2.01,2.05,42315,0
2017-09-07,2.1,2.15,2.05,2.15,195044,0
2017-09-08,2.1,2.15,2.09,2.1,102432,0
2017-09-11,2.1,2.15,2.1,2.1,31259,0
2017-09-12,2.1,2.14,2.1,2.1,71203,0
2017-09-13,2.1,2.15,2.1,2.1,107474,0
2017-09-14,2.1,2.136,2.05,2.05,246188,0
2017-09-15,2.05,2.15,2.05,2.1,137139,0
2017-09-18,2.1,2.1,2,2,242164,0
2017-09-19,2,2.05,2,2,180885,0
2017-09-20,2.05,2.15,2.04,2.1,184972,0
2017-09-21,2.15,2.15,2.05,2.05,81506,0
2017-09-22,2.05,2.105,2.05,2.1,55640,0
2017-09-25,2.05,2.1,2.05,2.05,102048,0
2017-09-26,2.05,2.1,2.05,2.1,63803,0
2017-09-27,2.1,2.13,2.05,2.1,48196,0
2017-09-28,2.1,2.2,2.1,2.15,216667,0
2017-09-29,2.2,2.2,2.15,2.2,80809,0
2017-10-02,2.15,2.2,2.15,2.2,106482,0
2017-10-03,2.2,2.3,2.15,2.15,218932,0
2017-10-04,2.2,2.35,2.15,2.3,128153,0
2017-10-05,2.35,2.4,2.3,2.35,105713,0
2017-10-06,2.35,2.467,2.3,2.4,125381,0
2017-10-09,2.45,2.5,2.35,2.45,153603,0
2017-10-10,2.4,2.45,2.4,2.4,125193,0
2017-10-11,2.4,2.455,2.4,2.4,119742,0
2017-10-12,2.4,2.45,2.4,2.4,48167,0
2017-10-13,2.4,2.45,2.35,2.45,86204,0
2017-10-16,2.45,2.45,2.35,2.4,73135,0
2017-10-17,2.4,2.45,2.3,2.3,63594,0
2017-10-18,2.3,2.35,2.3,2.3,54746,0
2017-10-19,2.3,2.35,2.175,2.3,308279,0
2017-10-20,2.3,2.4,2.3,2.35,70148,0
2017-10-23,2.4,2.45,2.35,2.35,69451,0
2017-10-24,2.4,2.4,2.25,2.35,329793,0
2017-10-25,2.3,2.4,2.3,2.4,49515,0
2017-10-26,2.4,2.5,2.3,2.35,263282,0
2017-10-27,2.35,2.45,2.3,2.4,80474,0
2017-10-30,2.35,2.4353,2.3,2.35,37195,0
2017-10-31,2.35,2.4,2.25,2.25,343413,0
2017-11-01,2.25,2.3146,2.2,2.25,106640,0
2017-11-02,2.25,2.3,2.25,2.25,20522,0
2017-11-03,2.25,2.35,2.25,2.3,62267,0
2017-11-06,2.3,2.35,2.25,2.3,105563,0
2017-11-07,2.3,2.4,2.3,2.35,102014,0
2017-11-08,2.35,2.4,2.25,2.25,67024,0
2017-11-09,2.25,2.35,2.25,2.35,111311,0
2017-11-10,2.4,2.4,2.3,2.35,34926,0
