Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.81,13.84,13.68,13.8,612088,0
2005-02-28,13.74,13.8,13.59,13.67,981505,0
2005-03-01,13.75,13.92,13.68,13.86,1110529,0
2005-03-02,13.91,13.91,13.63,13.83,1003364,0
2005-03-03,13.87,13.9,13.77,13.87,562155,0
2005-03-04,13.96,14,13.84,13.91,666986,0
2005-03-07,13.9,13.97,13.55,13.81,533194,0
2005-03-08,13.77,13.79,13.6,13.6,388063,0
2005-03-09,13.6,13.64,13.26,13.33,686755,0
2005-03-10,13.42,13.42,13.06,13.06,556633,0
2005-03-11,13.08,13.2,13.06,13.18,621322,0
2005-03-14,13.21,13.48,13.2,13.21,767604,0
2005-03-15,13.23,13.4,13.2,13.4,1266946,0
2005-03-16,13.43,13.43,13.26,13.38,895597,0
2005-03-17,13.78,14.23,13.75,14.07,1405953,0
2005-03-18,14.11,14.33,14.03,14.25,973805,0
2005-03-21,14.37,14.38,14.12,14.26,381582,0
2005-03-22,14.34,14.34,14.13,14.18,832849,0
2005-03-23,14.17,14.3,14.16,14.22,674520,0
2005-03-24,14.29,14.29,14.11,14.16,670859,0
2005-03-28,14.15,14.4,14.15,14.21,434884,0
2005-03-29,14.15,14.3,14.13,14.15,572745,0
2005-03-30,14.2,14.5,14.12,14.45,737707,0
2005-03-31,14.51,14.79,14.29,14.75,899581,0
2005-04-01,14.86,14.99,14.72,14.88,987700,0
2005-04-04,14.93,14.93,14.66,14.77,649651,0
2005-04-05,14.77,15.05,14.7,14.96,1225662,0
2005-04-06,15,15.05,14.62,14.71,919489,0
2005-04-07,14.79,14.79,14.38,14.47,740159,0
2005-04-08,14.51,14.75,14.17,14.39,618886,0
2005-04-11,14.32,14.44,14.24,14.29,401072,0
2005-04-12,14.22,14.33,13.93,14.02,590980,0
2005-04-13,14,14.1,13.91,13.98,403787,0
2005-04-14,13.95,14.01,13.71,13.74,603671,0
2005-04-15,13.8,13.8,13.21,13.34,903326,0
2005-04-18,13.33,13.46,13.24,13.42,481480,0
2005-04-19,13.48,13.62,13.39,13.6,422125,0
2005-04-20,13.62,13.67,13.43,13.5,671886,0
2005-04-21,13.5,13.9,13.41,13.66,947548,0
2005-04-22,13.62,13.75,13.39,13.39,448935,0
2005-04-25,13.35,13.5,13.33,13.45,943519,0
2005-04-26,13.37,13.41,13.21,13.26,267301,0
2005-04-27,13.23,13.38,13.11,13.31,281620,0
2005-04-28,13.25,13.32,13.01,13.06,373042,0
2005-04-29,13.09,13.17,12.88,13.07,350356,0
2005-05-02,13.01,13.22,12.99,13.09,515510,0
2005-05-03,13.6,13.64,13.11,13.48,1787120,0
2005-05-04,13.53,13.7,13.37,13.51,434319,0
2005-05-05,13.52,13.64,12.75,12.98,1708897,0
2005-05-06,13.05,13.27,13.03,13.23,553635,0
2005-05-09,13.26,13.37,13.15,13.15,395957,0
2005-05-10,13.47,13.67,13.29,13.42,1199567,0
2005-05-11,13.48,13.48,12.93,13.07,678457,0
2005-05-12,12.99,13.17,12.98,13.05,496516,0
2005-05-13,13.05,13.07,12.88,12.9,286785,0
2005-05-16,13,13,12.74,12.8,300737,0
2005-05-17,12.75,12.78,12.49,12.6,883919,0
2005-05-18,12.54,12.62,12.3,12.44,1095913,0
2005-05-19,12.42,12.63,12.33,12.5,1248369,0
2005-05-20,12.51,12.61,12.42,12.57,526989,0
2005-05-23,12.63,12.63,12.46,12.56,471952,0
2005-05-24,12.62,12.65,12.47,12.6,250002,0
2005-05-25,12.59,12.6,12.39,12.49,462716,0
2005-05-26,12.61,12.65,12.37,12.5,642971,0
2005-05-27,12.58,12.61,12.45,12.57,326370,0
2005-05-31,12.63,12.66,12.48,12.6,521506,0
2005-06-01,12.63,12.76,12.5,12.72,556871,0
2005-06-02,12.76,13.22,12.69,13.21,759256,0
2005-06-03,13.19,13.25,13.1,13.11,428668,0
2005-06-06,13.18,13.6,13.11,13.51,1221400,0
2005-06-07,13.47,13.64,13.32,13.4,883770,0
2005-06-08,13.39,13.74,13.39,13.6,615816,0
2005-06-09,13.59,13.62,13.38,13.41,345391,0
2005-06-10,13.43,13.69,13.4,13.58,408648,0
2005-06-13,13.61,13.71,13.34,13.5,660639,0
2005-06-14,13.48,13.61,13.12,13.18,1919719,0
2005-06-15,13.15,13.28,13.08,13.22,878158,0
2005-06-16,13.29,13.29,13.05,13.09,864496,0
2005-06-17,13.09,13.12,12.94,12.98,889283,0
2005-06-20,13,13.22,12.94,13.14,1468918,0
2005-06-21,13.18,13.26,13.09,13.14,602699,0
2005-06-22,13.12,13.24,13.06,13.1,651132,0
2005-06-23,13.13,13.37,13.09,13.3,700894,0
2005-06-24,13.25,13.6,13.05,13.24,5401263,0
2005-06-27,13.27,13.29,12.95,13.08,405039,0
2005-06-28,13.11,13.44,13.04,13.33,533541,0
2005-06-29,13.34,13.34,13.09,13.16,286735,0
2005-06-30,13.2,13.23,12.76,12.77,965426,0
2005-07-01,12.79,12.87,12.61,12.79,768228,0
2005-07-05,12.76,12.78,12.5,12.74,671540,0
2005-07-06,12.6,12.97,12.6,12.77,428549,0
2005-07-07,12.62,12.68,12.46,12.57,589841,0
2005-07-08,12.59,12.94,12.5,12.78,571227,0
2005-07-11,12.81,12.9,12.69,12.86,622863,0
2005-07-12,12.83,13,12.71,12.96,679437,0
2005-07-13,12.97,12.99,12.53,12.76,432425,0
2005-07-14,12.83,12.93,12.55,12.65,517205,0
2005-07-15,12.57,12.7,12.48,12.67,862074,0
2005-07-18,12.71,12.77,12.5,12.53,480959,0
2005-07-19,12.62,12.98,12.61,12.87,512724,0
2005-07-20,12.81,13.03,12.81,12.96,552882,0
2005-07-21,12.96,12.99,12.65,12.65,439923,0
2005-07-22,12.68,13.12,12.65,13.12,368089,0
2005-07-25,13.1,13.32,13.01,13.08,576679,0
2005-07-26,13.19,13.34,13.1,13.22,529787,0
2005-07-27,13.19,13.24,13.06,13.08,645162,0
2005-07-28,13.06,13.23,12.89,13.16,932361,0
2005-07-29,13.15,13.28,13.06,13.21,491593,0
2005-08-01,13.28,13.51,13.1,13.41,671724,0
2005-08-02,13.44,13.6,13.39,13.57,718434,0
2005-08-03,13.53,13.57,13.15,13.23,643566,0
2005-08-04,13.37,13.37,12.81,13.17,817161,0
2005-08-05,13.22,13.22,12.9,12.98,316442,0
2005-08-08,13,13.17,12.98,13.07,319424,0
2005-08-09,13.05,13.48,13.04,13.48,676705,0
2005-08-10,13.55,13.77,13.38,13.44,542972,0
2005-08-11,13.42,13.62,13.34,13.55,558574,0
2005-08-12,13.49,13.65,13.22,13.6,943709,0
2005-08-15,13.54,13.92,13.44,13.91,815120,0
2005-08-16,13.94,13.95,13.64,13.7,478662,0
2005-08-17,13.66,13.87,13.66,13.8,367593,0
2005-08-18,13.95,13.95,13.78,13.85,640738,0
2005-08-19,13.85,13.93,13.8,13.8,311166,0
2005-08-22,13.89,14.57,13.86,14.52,1457188,0
2005-08-23,14.51,14.59,14.16,14.31,918586,0
2005-08-24,14.31,14.47,14.2,14.27,608852,0
2005-08-25,14.31,14.35,14.01,14.05,513194,0
2005-08-26,14.05,14.15,13.86,14.07,552426,0
2005-08-29,13.98,14.18,13.83,14.11,281645,0
2005-08-30,14.17,14.17,13.88,14.04,295005,0
2005-08-31,14.05,14.07,13.91,13.98,388280,0
2005-09-01,13.99,14.15,13.9,13.99,261380,0
2005-09-02,13.96,13.97,13.63,13.64,517640,0
2005-09-06,13.65,13.75,13.55,13.75,340077,0
2005-09-07,13.66,13.75,13.4,13.58,478022,0
2005-09-08,13.51,13.6,13.4,13.56,446520,0
2005-09-09,13.57,13.63,13.5,13.57,430471,0
2005-09-12,13.55,13.58,13.52,13.55,296834,0
2005-09-13,13.52,13.58,13.38,13.53,528644,0
2005-09-14,13.53,13.59,13.41,13.42,324820,0
2005-09-15,13.45,13.45,13.35,13.4,232835,0
2005-09-16,13.49,13.81,13.36,13.68,1285933,0
2005-09-19,13.65,13.65,13.44,13.45,460932,0
2005-09-20,13.47,13.56,13.22,13.32,2027480,0
2005-09-21,13.26,13.32,12.84,13.15,1021968,0
2005-09-22,13.12,13.13,12.96,13.05,756272,0
2005-09-23,12.97,13.23,12.94,13.13,1249189,0
2005-09-26,13.2,13.39,13.11,13.36,1170081,0
2005-09-27,13.34,13.35,13.05,13.2,616008,0
2005-09-28,13.22,13.35,13.2,13.27,531307,0
2005-09-29,13.29,13.44,13.18,13.24,871465,0
2005-09-30,13.22,13.31,13.1,13.15,385315,0
2005-10-03,13.14,13.25,12.95,13.05,411852,0
2005-10-04,13.07,13.16,12.91,12.97,528209,0
2005-10-05,12.9,13.03,12.52,12.52,604286,0
2005-10-06,12.51,12.71,12.48,12.54,810593,0
2005-10-07,12.6,12.89,12.51,12.84,514795,0
2005-10-10,12.87,12.95,12.64,12.72,612057,0
2005-10-11,12.76,12.81,12.38,12.4,1512269,0
2005-10-12,12.37,12.44,12.14,12.21,989405,0
2005-10-13,12.18,12.22,11.92,12.06,440749,0
2005-10-14,12.12,12.13,11.9,11.94,1297013,0
2005-10-17,11.92,11.99,11.66,11.76,441049,0
2005-10-18,11.79,11.82,11.55,11.6,438582,0
2005-10-19,11.62,11.62,11.36,11.49,910953,0
2005-10-20,11.49,11.52,11.13,11.27,577193,0
2005-10-21,11.22,11.48,11.19,11.19,288120,0
2005-10-24,11.22,11.6,11.2,11.53,948642,0
2005-10-25,11.47,11.71,11.4,11.68,662755,0
2005-10-26,11.65,11.8,11.59,11.67,526652,0
2005-10-27,11.64,11.67,11.49,11.51,498926,0
2005-10-28,11.56,11.66,11.5,11.55,483604,0
2005-10-31,11.61,11.96,11.55,11.8,893470,0
2005-11-01,11.75,11.87,11.67,11.72,284491,0
2005-11-02,11.8,12.11,11.78,12.11,423678,0
2005-11-03,12.22,12.23,12.1,12.2,546642,0
2005-11-04,12.18,12.18,11.18,11.25,1018134,0
2005-11-07,11.27,11.31,10.95,11.13,1254418,0
2005-11-08,11,11.12,10.82,10.99,1562194,0
2005-11-09,11.02,11.1,10.88,10.94,840992,0
2005-11-10,10.97,10.97,10.71,10.73,1012759,0
2005-11-11,10.78,10.78,10.62,10.69,811300,0
2005-11-14,10.66,10.73,10.28,10.4,2684484,0
2005-11-15,10.35,10.59,10.34,10.44,1151821,0
2005-11-16,10.4,10.45,10.22,10.31,576506,0
2005-11-17,10.36,10.47,10.27,10.34,686010,0
2005-11-18,10.42,10.86,10.35,10.78,1406777,0
2005-11-21,10.83,10.97,10.67,10.81,1435268,0
2005-11-22,10.82,10.9,10.65,10.86,1333388,0
2005-11-23,11.16,11.29,10.99,11.2,1246185,0
2005-11-25,11.16,11.25,10.98,11.01,262165,0
2005-11-28,11.03,11.07,10.91,10.96,1092169,0
2005-11-29,11,11,10.94,10.99,1617821,0
2005-11-30,10.99,11.1,10.93,11.06,1876736,0
2005-12-01,11.09,11.21,10.99,11.11,851174,0
2005-12-02,11.15,11.22,11.1,11.21,676119,0
2005-12-05,11.2,11.25,11.09,11.18,636872,0
2005-12-06,11.25,11.26,11.02,11.05,480173,0
2005-12-07,11.11,11.11,10.75,10.79,847405,0
2005-12-08,10.74,10.95,10.73,10.86,672981,0
2005-12-09,10.9,11.04,10.71,11.03,535492,0
2005-12-12,11,11.18,10.93,11.01,812359,0
2005-12-13,11,11.05,10.77,10.78,453366,0
2005-12-14,10.8,10.95,10.69,10.76,448273,0
2005-12-15,10.79,10.93,10.69,10.82,516939,0
2005-12-16,10.93,10.96,10.8,10.91,709906,0
2005-12-19,10.99,11.22,10.84,10.92,758390,0
2005-12-20,10.9,10.95,10.72,10.8,317699,0
2005-12-21,10.88,11,10.67,10.77,598163,0
2005-12-22,10.85,10.96,10.72,10.81,244468,0
2005-12-23,10.86,10.98,10.81,10.87,161861,0
2005-12-27,10.85,11.06,10.84,10.85,449466,0
2005-12-28,10.95,10.96,10.69,10.73,476291,0
2005-12-29,10.68,10.75,10.58,10.6,735609,0
2005-12-30,10.55,10.59,10.25,10.35,1039037,0
2006-01-03,10.4,10.72,10.24,10.66,854683,0
2006-01-04,10.67,10.7,10.37,10.46,673615,0
2006-01-05,10.43,10.65,10.43,10.54,363063,0
2006-01-06,10.9,11,10.56,10.61,479938,0
2006-01-09,10.69,10.97,10.61,10.83,1364461,0
2006-01-10,10.77,10.87,10.42,10.45,1136549,0
2006-01-11,10.47,10.51,10.31,10.34,875511,0
2006-01-12,10.3,10.4,10.3,10.36,599294,0
2006-01-13,10.4,10.46,10.17,10.31,594454,0
2006-01-17,10.21,10.36,10.17,10.27,564782,0
2006-01-18,10.2,10.32,10.2,10.28,709004,0
2006-01-19,10.33,10.35,10.21,10.26,872024,0
2006-01-20,10.32,10.38,10.23,10.25,322050,0
2006-01-23,10.3,10.39,10.24,10.32,269222,0
2006-01-24,10.35,10.44,10.33,10.39,239967,0
2006-01-25,10.42,10.44,10.25,10.31,261664,0
2006-01-26,10.4,10.45,10.32,10.44,255178,0
2006-01-27,10.42,10.68,10.42,10.6,428758,0
2006-01-30,10.62,10.66,10.5,10.61,724415,0
2006-01-31,10.63,11.04,10.53,10.95,959297,0
2006-02-01,10.95,11.02,10.77,10.93,904130,0
2006-02-02,10.9,10.95,10.46,10.57,2089443,0
2006-02-03,10.5,10.52,10.3,10.39,1239162,0
2006-02-06,10.45,10.51,10.21,10.34,1410903,0
2006-02-07,10.28,10.4,10.18,10.19,589704,0
2006-02-08,10.24,10.32,10.09,10.14,499421,0
2006-02-09,10.12,10.29,10.11,10.15,391243,0
2006-02-10,10.18,10.18,10,10.09,617356,0
2006-02-13,10.12,10.12,9.98,10.05,241266,0
2006-02-14,10.11,10.32,9.98,10.26,459331,0
2006-02-15,10.25,10.3,10.11,10.21,204198,0
2006-02-16,10.28,10.29,10.16,10.19,312594,0
2006-02-17,10.17,10.23,9.99,10.05,428052,0
2006-02-21,10.11,10.25,9.96,9.97,505679,0
2006-02-22,10.07,10.16,9.93,10.14,583082,0
2006-02-23,9.9,9.9,8.94,9.09,2540771,0
2006-02-24,9.09,9.09,8.7,8.81,1535985,0
2006-02-27,8.81,9.17,8.8,8.86,766794,0
2006-02-28,8.86,8.86,8.26,8.34,2344962,0
2006-03-01,8.34,8.38,8.2,8.26,1169017,0
2006-03-02,8.26,8.38,8.1,8.13,2539468,0
2006-03-03,8.1,8.33,7.93,8.22,3657014,0
2006-03-06,8.22,8.22,7.99,8.05,1310541,0
2006-03-07,8.06,8.1,7.95,8.01,987624,0
2006-03-08,7.96,8.01,7.77,7.86,1639519,0
2006-03-09,7.86,7.88,7.64,7.66,1867326,0
2006-03-10,7.64,7.74,7.6,7.7,1224844,0
2006-03-13,7.73,7.84,7.71,7.72,808557,0
2006-03-14,7.75,7.88,7.68,7.79,1247920,0
2006-03-15,7.9,8.02,7.79,7.96,1196217,0
2006-03-16,8.04,8.05,7.87,7.9,443594,0
2006-03-17,7.94,8,7.86,7.9,965231,0
2006-03-20,7.87,7.95,7.84,7.91,1055760,0
2006-03-21,7.93,7.93,7.65,7.66,843286,0
2006-03-22,7.71,7.83,7.58,7.69,836623,0
2006-03-23,7.73,7.73,7.57,7.7,575170,0
2006-03-24,7.71,7.83,7.65,7.81,782454,0
2006-03-27,7.83,7.87,7.7,7.81,481108,0
2006-03-28,7.78,7.88,7.77,7.8,475857,0
2006-03-29,7.78,7.85,7.68,7.73,1319639,0
2006-03-30,7.74,7.76,7.53,7.56,1429863,0
2006-03-31,7.57,7.6,7.4,7.46,1690246,0
2006-04-03,7.46,7.74,7.46,7.67,699546,0
2006-04-04,7.69,7.78,7.62,7.7,708862,0
2006-04-05,7.72,7.85,7.55,7.61,684343,0
2006-04-06,7.59,7.59,7.5,7.51,537281,0
2006-04-07,7.55,7.67,7.37,7.4,880367,0
2006-04-10,7.47,8.38,7.46,8,4598879,0
2006-04-11,8.02,8.02,7.41,7.49,1570305,0
2006-04-12,7.45,7.7,7.44,7.63,1049938,0
2006-04-13,7.64,7.9,7.6,7.78,454413,0
2006-04-17,7.8,7.89,7.79,7.87,588682,0
2006-04-18,7.85,7.87,7.5,7.66,1301506,0
2006-04-19,7.69,7.72,7.55,7.58,991018,0
2006-04-20,7.61,7.7,7.58,7.68,800856,0
2006-04-21,7.68,7.73,7.42,7.44,696398,0
2006-04-24,7.45,7.47,7.32,7.34,1184187,0
2006-04-25,7.37,7.46,7.28,7.41,889104,0
2006-04-26,7.46,7.5,7.35,7.42,851922,0
2006-04-27,7.4,7.63,7.34,7.34,1059806,0
2006-04-28,7.68,7.68,7.17,7.19,2746365,0
2006-05-01,7.33,7.34,7,7.02,3471682,0
2006-05-02,7.03,7.16,6.89,6.93,2760361,0
2006-05-03,6.96,7.16,6.95,7.1,2105104,0
2006-05-04,7.3,7.7,7.21,7.52,2575762,0
2006-05-05,7.51,7.95,7.51,7.9,8978284,0
2006-05-08,8.05,8.49,8.02,8.35,2437234,0
2006-05-09,8.34,8.46,8.12,8.46,1297690,0
2006-05-10,8.45,8.53,8.37,8.47,914961,0
2006-05-11,8.44,8.44,8.23,8.24,697266,0
2006-05-12,8.18,8.18,7.88,8.06,885288,0
2006-05-15,8,8.2,7.97,8.13,1049170,0
2006-05-16,8.15,8.35,8.05,8.29,1021277,0
2006-05-17,8.2,8.3,8.09,8.09,1412621,0
2006-05-18,8.14,8.16,7.95,7.97,1019580,0
2006-05-19,7.95,8.1,7.79,7.89,1239426,0
2006-05-22,7.86,8.06,7.79,7.98,963405,0
2006-05-23,8.03,8.1,7.78,7.79,707325,0
2006-05-24,7.78,7.91,7.65,7.84,930925,0
2006-05-25,7.85,7.88,7.79,7.86,458093,0
2006-05-26,7.87,7.97,7.75,7.81,414844,0
2006-05-30,7.8,7.81,7.55,7.58,661273,0
2006-05-31,7.62,7.63,7.2,7.33,1823004,0
2006-06-01,7.36,7.53,7.29,7.48,1605382,0
2006-06-02,7.55,7.6,7.35,7.42,711124,0
2006-06-05,7.43,7.48,7.12,7.17,1150268,0
2006-06-06,7.17,7.26,7.08,7.23,1120032,0
2006-06-07,7.22,7.27,7.12,7.18,1080385,0
2006-06-08,7.11,7.31,7.02,7.22,1148460,0
2006-06-09,7.27,7.38,7.17,7.25,583212,0
2006-06-12,7.24,7.24,7.05,7.11,728669,0
2006-06-13,7.1,7.33,6.99,7,329187,0
2006-06-14,6.98,7.03,6.94,7.02,448219,0
2006-06-15,7.03,7.11,6.89,7.05,494595,0
2006-06-16,7.03,7.09,6.93,7.01,1183815,0
2006-06-19,7.02,7.05,6.87,6.88,286394,0
2006-06-20,6.85,7.05,6.85,6.98,413115,0
2006-06-21,7,7.23,6.88,7.19,809108,0
2006-06-22,7.15,7.28,7.1,7.22,724996,0
2006-06-23,7.17,7.21,6.99,7.15,395401,0
2006-06-26,7.18,7.34,7.17,7.24,455197,0
2006-06-27,7.26,7.28,7.1,7.12,843045,0
2006-06-28,7.15,7.17,6.98,7.05,544235,0
2006-06-29,7.1,7.24,7.02,7.23,817546,0
2006-06-30,7.28,7.42,7.2,7.4,1535799,0
2006-07-03,7.4,7.77,7.36,7.64,880233,0
2006-07-05,7.58,7.61,7.41,7.47,649988,0
2006-07-06,7.5,7.59,7.39,7.46,749537,0
2006-07-07,7.47,7.47,7.34,7.41,565476,0
2006-07-10,7.47,7.58,7.39,7.42,660398,0
2006-07-11,7.44,7.52,7.36,7.4,436175,0
2006-07-12,7.37,7.45,7.21,7.22,567652,0
2006-07-13,7.2,7.25,7.07,7.1,620754,0
2006-07-14,7.07,7.11,6.84,6.9,797354,0
2006-07-17,6.92,6.97,6.89,6.91,594604,0
2006-07-18,6.93,6.99,6.88,6.93,646095,0
2006-07-19,6.94,7.08,6.89,7.03,1172198,0
2006-07-20,7.07,7.07,6.81,6.86,670659,0
2006-07-21,6.83,6.9,6.7,6.79,1175398,0
2006-07-24,6.84,6.9,6.75,6.81,583853,0
2006-07-25,6.82,6.96,6.71,6.94,765424,0
2006-07-26,6.9,7.01,6.9,6.93,700511,0
2006-07-27,6.97,7.03,6.93,6.96,409646,0
2006-07-28,7.03,7.32,7.03,7.19,316295,0
2006-07-31,7.21,7.24,7.16,7.18,270757,0
2006-08-01,7.03,7.07,6.92,7.01,536886,0
2006-08-02,7.07,7.08,6.9,6.97,369956,0
2006-08-03,6.94,6.97,6.58,6.94,376061,0
2006-08-04,7.03,7.03,6.87,7.02,453736,0
2006-08-07,6.97,6.97,6.08,6.14,1405746,0
2006-08-08,6.14,6.2,5.83,5.95,1259501,0
2006-08-09,5.96,6,5.68,5.79,1174063,0
2006-08-10,5.73,5.77,5.6,5.69,520713,0
2006-08-11,5.7,5.79,5.68,5.73,679314,0
2006-08-14,5.76,5.84,5.69,5.78,411453,0
2006-08-15,5.93,5.95,5.81,5.9,596454,0
2006-08-16,5.97,5.99,5.86,5.89,1038333,0
2006-08-17,5.88,5.88,5.68,5.84,1400717,0
2006-08-18,5.8,5.84,5.76,5.79,393414,0
2006-08-21,5.79,5.85,5.76,5.76,337520,0
2006-08-22,5.79,5.85,5.73,5.84,603298,0
2006-08-23,5.85,5.88,5.7,5.81,385195,0
2006-08-24,5.85,5.86,5.66,5.79,683741,0
2006-08-25,5.81,5.84,5.71,5.82,263604,0
2006-08-28,5.86,5.96,5.79,5.92,694586,0
2006-08-29,5.96,6.07,5.87,6.03,319930,0
2006-08-30,6.07,7,5.99,6.11,574880,0
2006-08-31,6.15,6.26,6.1,6.14,520493,0
2006-09-01,6.14,6.2,6.12,6.14,524338,0
2006-09-05,6.12,6.34,6.12,6.28,934447,0
2006-09-06,6.22,6.36,6.21,6.27,545256,0
2006-09-07,6.27,6.42,6.22,6.31,337146,0
2006-09-08,6.29,6.39,6.22,6.29,534027,0
2006-09-11,6.24,6.24,6.01,6.22,631511,0
2006-09-12,6.2,6.47,6.19,6.43,404058,0
2006-09-13,6.46,6.53,6.27,6.41,375007,0
2006-09-14,6.41,6.42,6.27,6.35,260969,0
2006-09-15,6.41,6.47,6.26,6.28,1025296,0
2006-09-18,6.25,6.46,6.2,6.39,415704,0
2006-09-19,6.37,6.4,6.27,6.32,362079,0
2006-09-20,6.39,6.45,6.27,6.37,417064,0
2006-09-21,6.36,6.49,6.28,6.32,390226,0
2006-09-22,6.28,6.33,6.27,6.31,464146,0
2006-09-25,6.31,6.4,6.28,6.33,206102,0
2006-09-26,6.35,6.44,6.28,6.31,530716,0
2006-09-27,6.28,6.32,6.2,6.28,985518,0
2006-09-28,6.29,6.3,6.19,6.22,642950,0
2006-09-29,6.21,6.43,6.21,6.25,532811,0
2006-10-02,6.22,6.36,6.17,6.23,370095,0
2006-10-03,6.19,6.4,6.12,6.28,297572,0
2006-10-04,6.25,6.29,6.09,6.12,741574,0
2006-10-05,6.1,6.15,5.97,6,1396379,0
2006-10-06,6,6.03,5.96,5.97,3732116,0
2006-10-09,5.96,6.22,5.96,6.18,553812,0
2006-10-10,6.16,6.2,6.11,6.19,328250,0
2006-10-11,6.19,6.25,6.11,6.21,6908970,0
2006-10-12,6.21,6.46,6.21,6.45,482482,0
2006-10-13,6.49,6.58,6.4,6.5,733699,0
2006-10-16,6.53,6.61,6.47,6.57,1363920,0
2006-10-17,6.5,6.63,6.44,6.46,1009333,0
2006-10-18,6.52,6.63,6.49,6.5,921497,0
2006-10-19,6.52,6.54,6.43,6.48,858107,0
2006-10-20,6.52,6.52,6.43,6.47,730132,0
2006-10-23,6.42,6.54,6.41,6.48,619373,0
2006-10-24,6.49,6.62,6.4,6.54,864950,0
2006-10-25,6.51,6.72,6.47,6.61,1496613,0
2006-10-26,6.66,6.88,6.6,6.83,2214993,0
2006-10-27,6.85,6.94,6.77,6.81,648745,0
2006-10-30,6.76,6.96,6.76,6.9,933789,0
2006-10-31,6.88,6.93,6.74,6.79,389465,0
2006-11-01,6.85,6.95,6.72,6.73,639599,0
2006-11-02,6.66,6.99,6.66,6.93,533888,0
2006-11-03,6.92,7.02,6.67,6.74,1005913,0
2006-11-06,6.79,6.95,6.75,6.93,550309,0
2006-11-07,6.91,7.09,6.85,7.05,953961,0
2006-11-08,7.04,7.16,6.98,7.15,329994,0
2006-11-09,7.19,7.19,6.94,7,586253,0
2006-11-10,7,7,6.92,7,337129,0
2006-11-13,6.98,7.03,6.87,6.91,631200,0
2006-11-14,6.94,7.07,6.84,7.06,453710,0
2006-11-15,7.07,7.15,7.03,7.15,624579,0
2006-11-16,7.2,7.2,7.1,7.13,440319,0
2006-11-17,7.15,7.2,7.14,7.2,976257,0
2006-11-20,7.2,7.22,7.13,7.17,341032,0
2006-11-21,7.19,7.19,6.98,7.1,613292,0
2006-11-22,7.08,7.08,6.96,6.98,298344,0
2006-11-24,6.92,7,6.88,6.9,225671,0
2006-11-27,6.85,6.86,6.67,6.72,1149629,0
2006-11-28,6.72,6.77,6.6,6.67,377537,0
2006-11-29,6.74,6.75,6.59,6.6,504382,0
2006-11-30,6.56,6.62,6.47,6.49,606048,0
2006-12-01,6.47,6.55,6.35,6.42,567245,0
2006-12-04,6.46,6.56,6.43,6.55,813301,0
2006-12-05,6.56,6.69,6.53,6.67,909371,0
2006-12-06,6.65,6.67,6.62,6.65,737045,0
2006-12-07,6.63,6.71,6.63,6.69,499439,0
2006-12-08,6.68,6.72,6.63,6.71,322885,0
2006-12-11,6.69,6.75,6.65,6.7,440836,0
2006-12-12,6.72,6.75,6.63,6.66,553951,0
2006-12-13,6.71,6.72,6.55,6.67,393289,0
2006-12-14,6.7,6.74,6.66,6.66,356065,0
2006-12-15,6.66,6.7,6.63,6.67,870198,0
2006-12-18,6.69,6.72,6.5,6.57,503377,0
2006-12-19,6.53,6.61,6.53,6.56,232084,0
2006-12-20,6.54,6.68,6.54,6.61,251828,0
2006-12-21,6.63,6.66,6.58,6.64,269880,0
2006-12-22,6.64,6.66,6.56,6.59,311313,0
2006-12-26,6.56,6.7,6.56,6.66,294518,0
2006-12-27,6.64,6.73,6.63,6.72,444351,0
2006-12-28,6.73,6.74,6.64,6.68,216841,0
2006-12-29,6.69,6.85,6.67,6.74,686652,0
2007-01-03,6.77,6.9,6.77,6.87,930935,0
2007-01-04,6.87,6.91,6.82,6.9,362755,0
2007-01-05,6.85,6.86,6.7,6.81,461704,0
2007-01-08,6.8,6.89,6.74,6.87,301159,0
2007-01-09,6.85,6.89,6.73,6.81,444391,0
2007-01-10,6.76,6.93,6.75,6.91,597049,0
2007-01-11,6.92,7,6.9,6.99,232608,0
2007-01-12,7,7.06,6.93,7,390745,0
2007-01-16,7.04,7.19,7.02,7.17,788040,0
2007-01-17,7.15,7.19,7.07,7.11,521223,0
2007-01-18,7.17,7.21,7.11,7.17,452581,0
2007-01-19,7.15,7.32,7.13,7.3,402010,0
2007-01-22,7.33,7.49,7.32,7.47,668579,0
2007-01-23,7.5,7.52,7.42,7.45,721098,0
2007-01-24,7.49,7.49,7.34,7.46,399975,0
2007-01-25,7.49,7.5,7.24,7.32,580878,0
2007-01-26,7.32,7.39,7.2,7.24,652005,0
2007-01-29,7.25,7.38,7.18,7.27,430613,0
2007-01-30,7.33,7.37,7.27,7.32,670437,0
2007-01-31,7.32,7.39,7.27,7.35,750656,0
2007-02-01,7.38,7.5,7.33,7.5,1336459,0
2007-02-02,7.52,7.55,7.46,7.5,512385,0
2007-02-05,7.5,7.52,7.41,7.44,625268,0
2007-02-06,7.48,7.49,7.34,7.39,375867,0
2007-02-07,7.39,7.5,7.34,7.46,355732,0
2007-02-08,7.46,7.47,7.43,7.47,571414,0
2007-02-09,7.45,7.48,7.31,7.37,278673,0
2007-02-12,7.4,7.45,7.32,7.4,229521,0
2007-02-13,7.43,7.5,7.43,7.5,262694,0
2007-02-14,7.51,7.55,7.48,7.51,268533,0
2007-02-15,7.47,7.54,7.42,7.43,823827,0
2007-02-16,7.44,7.49,7.36,7.42,459117,0
2007-02-20,7.42,7.51,7.32,7.49,473907,0
2007-02-21,7.43,7.55,7.43,7.49,492923,0
2007-02-22,7.44,7.61,7.32,7.4,815628,0
2007-02-23,7.37,7.46,7.22,7.43,1052920,0
2007-02-26,7.41,7.5,7.32,7.38,762729,0
2007-02-27,7.32,7.39,7.04,7.07,1022575,0
2007-02-28,7.06,7.1,7,7.04,1065393,0
2007-03-01,6.95,7.05,6.88,7,630970,0
2007-03-02,6.96,6.99,6.82,6.84,728776,0
2007-03-05,6.8,6.88,6.65,6.75,601600,0
2007-03-06,6.76,6.89,6.75,6.88,1528515,0
2007-03-07,6.85,6.89,6.76,6.82,554790,0
2007-03-08,6.86,6.95,6.82,6.86,503107,0
2007-03-09,6.9,6.99,6.89,6.98,653423,0
2007-03-12,6.94,7.01,6.92,6.99,452831,0
2007-03-13,6.91,7,6.88,6.9,545407,0
2007-03-14,6.85,6.95,6.82,6.85,846336,0
2007-03-15,6.87,6.9,6.84,6.85,501959,0
2007-03-16,6.84,6.85,6.73,6.75,772665,0
2007-03-19,6.8,6.9,6.79,6.83,372124,0
2007-03-20,6.8,6.84,6.76,6.8,664461,0
2007-03-21,6.8,6.88,6.79,6.8,876324,0
2007-03-22,6.83,6.89,6.2,6.75,3644745,0
2007-03-23,6.73,6.8,6.72,6.76,2755337,0
2007-03-26,6.77,6.79,6.71,6.73,1522887,0
2007-03-27,6.7,6.7,6.59,6.59,618012,0
2007-03-28,6.54,6.57,6.49,6.51,1129322,0
2007-03-29,6.54,6.58,6.46,6.49,1409075,0
2007-03-30,6.5,6.51,6.46,6.46,797770,0
2007-04-02,6.46,6.54,6.44,6.49,1006610,0
2007-04-03,6.5,6.52,6.42,6.44,809215,0
2007-04-04,6.44,6.53,6.42,6.5,441131,0
2007-04-05,6.49,6.83,6.48,6.82,890939,0
2007-04-09,6.86,6.87,6.74,6.84,1171257,0
2007-04-10,6.83,7,6.83,6.94,537494,0
2007-04-11,6.97,7,6.85,6.97,1103841,0
2007-04-12,6.98,7.16,6.92,7.14,1171099,0
2007-04-13,7.22,7.23,7.09,7.22,544488,0
2007-04-16,7.25,7.32,7.19,7.31,512819,0
2007-04-17,7.3,7.3,7.09,7.21,979410,0
2007-04-18,7.17,7.32,7.15,7.28,414109,0
2007-04-19,7.2,7.26,7.1,7.22,424139,0
2007-04-20,7.31,7.49,7.25,7.46,457442,0
2007-04-23,7.42,7.47,7.28,7.3,425569,0
2007-04-24,7.34,7.44,7.3,7.42,352383,0
2007-04-25,7.48,7.52,7.34,7.5,537340,0
2007-04-26,7.53,7.53,7.38,7.51,450908,0
2007-04-27,7.5,7.5,7.36,7.44,934501,0
2007-04-30,7.47,7.47,7.03,7.06,916481,0
2007-05-01,7.05,7.35,7.05,7.33,768841,0
2007-05-02,7.32,7.43,7.26,7.4,575656,0
2007-05-03,7.36,7.46,7.31,7.44,616181,0
2007-05-04,7.44,7.5,7.36,7.45,448622,0
2007-05-07,7.48,7.52,7.37,7.5,434940,0
2007-05-08,7.45,7.45,7.3,7.38,451533,0
2007-05-09,7.35,7.37,7.22,7.3,374962,0
2007-05-10,7.23,7.27,7.06,7.1,558649,0
2007-05-11,7.13,7.25,6.93,7.18,244207,0
2007-05-14,7.13,7.19,7.11,7.17,287499,0
2007-05-15,7.15,7.21,7.01,7.02,292516,0
2007-05-16,7.03,7.13,6.96,7.13,307429,0
2007-05-17,7.1,7.25,7.07,7.19,305489,0
2007-05-18,7.19,7.4,7.12,7.4,358238,0
2007-05-21,7.41,7.55,7.33,7.49,224077,0
2007-05-22,7.44,7.53,7.35,7.52,340687,0
2007-05-23,7.52,7.73,7.43,7.57,1842825,0
2007-05-24,7.52,7.61,7.4,7.53,804515,0
2007-05-25,7.59,7.67,7.48,7.64,247696,0
2007-05-29,7.67,7.68,7.47,7.66,444070,0
2007-05-30,7.55,7.57,7.45,7.54,273863,0
2007-05-31,7.54,7.54,7.36,7.51,772340,0
2007-06-01,7.56,7.6,7.42,7.54,737530,0
2007-06-04,7.52,7.64,7.33,7.63,980558,0
2007-06-05,7.58,7.64,7.35,7.48,942415,0
2007-06-06,7.41,7.52,7.35,7.45,484064,0
2007-06-07,7.4,7.44,7.26,7.38,421123,0
2007-06-08,7.35,7.36,7.17,7.29,532146,0
2007-06-11,7.26,7.32,7.22,7.24,344816,0
2007-06-12,7.17,7.25,7.05,7.05,735842,0
2007-06-13,7.05,7.27,7.05,7.06,1573370,0
2007-06-14,7.1,7.3,7.08,7.25,735077,0
2007-06-15,7.47,7.47,7.16,7.22,1257062,0
2007-06-18,7.22,7.25,7.2,7.23,434903,0
2007-06-19,7.18,7.29,7.14,7.26,575422,0
2007-06-20,7.28,7.36,7.18,7.2,351909,0
2007-06-21,7.14,7.26,7.09,7.23,232263,0
2007-06-22,7.2,7.21,7.13,7.15,673209,0
2007-06-25,7.12,7.17,6.97,7.11,561971,0
2007-06-26,7.16,7.19,7.03,7.08,705289,0
2007-06-27,7.01,7.16,6.96,7.14,507648,0
2007-06-28,7.15,7.15,7.03,7.06,748031,0
2007-06-29,7.1,7.1,7.01,7.06,374505,0
2007-07-02,7.11,7.2,7.09,7.15,376858,0
2007-07-03,7.14,7.47,7.11,7.47,528485,0
2007-07-05,7.41,7.44,7.14,7.16,494189,0
2007-07-06,7.14,7.21,7.1,7.15,290876,0
2007-07-09,7.13,7.21,7.01,7.21,518075,0
2007-07-10,7.14,7.16,6.98,6.99,485862,0
2007-07-11,6.97,7.1,6.95,6.99,598538,0
2007-07-12,7.02,7.19,6.97,7.19,367050,0
2007-07-13,7.19,7.25,7.14,7.16,659682,0
2007-07-16,7.15,7.16,7.03,7.09,416124,0
2007-07-17,7.1,7.17,7.06,7.14,583262,0
2007-07-18,7.11,7.13,7.02,7.07,319272,0
2007-07-19,7.09,7.1,7.01,7.04,235059,0
2007-07-20,7.02,7.06,6.79,7.03,1118256,0
2007-07-23,7.04,7.44,7.04,7.3,793368,0
2007-07-24,7.21,7.29,7.05,7.14,1288816,0
2007-07-25,7.22,7.26,6.98,6.99,1019257,0
2007-07-26,6.91,6.91,6.54,6.79,1541474,0
2007-07-27,6.75,6.77,6.48,6.49,1142783,0
2007-07-30,6.49,6.49,6.22,6.36,949808,0
2007-07-31,6.41,6.5,6.07,6.09,940456,0
2007-08-01,6.09,6.09,5.76,5.81,1115066,0
2007-08-02,5.81,6.04,5.38,5.4,2541707,0
2007-08-03,5.35,5.45,4.72,4.86,2762797,0
2007-08-06,4.87,4.92,3.51,4.05,4756954,0
2007-08-07,4.02,4.07,3.96,3.98,4167140,0
2007-08-08,3.98,4.06,3.56,3.56,3042494,0
2007-08-09,3.43,3.49,3.06,3.31,4584546,0
2007-08-10,3.22,3.6,3.09,3.53,2924948,0
2007-08-13,3.58,4.07,3.55,3.75,2422366,0
2007-08-14,3.75,3.93,3.54,3.74,788552,0
2007-08-15,3.74,3.95,3.64,3.84,842471,0
2007-08-16,3.86,3.94,3.66,3.94,1426862,0
2007-08-17,4.08,4.09,3.75,3.9,963903,0
2007-08-20,3.92,3.96,3.75,3.83,475261,0
2007-08-21,3.83,3.84,3.67,3.71,876865,0
2007-08-22,3.74,3.85,3.71,3.85,1624778,0
2007-08-23,3.9,3.9,3.8,3.84,1337439,0
2007-08-24,3.85,3.85,3.75,3.79,1081426,0
2007-08-27,3.79,3.79,3.68,3.76,258415,0
2007-08-28,3.75,3.8,3.55,3.6,1083035,0
2007-08-29,3.61,3.66,3.59,3.63,892781,0
2007-08-30,3.6,3.69,3.53,3.61,367912,0
2007-08-31,3.65,3.91,3.6,3.91,810616,0
2007-09-04,3.9,3.9,3.61,3.72,491502,0
2007-09-05,3.69,3.74,3.6,3.67,440644,0
2007-09-06,3.65,3.93,3.6,3.77,1041525,0
2007-09-07,3.7,3.79,3.62,3.73,1180387,0
2007-09-10,3.75,3.78,3.63,3.65,517385,0
2007-09-11,3.66,3.76,3.62,3.66,347871,0
2007-09-12,3.64,3.9,3.6,3.9,1068806,0
2007-09-13,3.9,3.94,3.72,3.84,1264218,0
2007-09-14,3.79,4.13,3.68,3.96,1356408,0
2007-09-17,3.94,3.95,3.74,3.94,923528,0
2007-09-18,3.95,4.18,3.92,4.16,936022,0
2007-09-19,4.16,4.35,3.98,4.26,1044027,0
2007-09-20,4.27,4.27,3.97,4.03,897122,0
2007-09-21,4.07,4.1,3.87,3.92,931246,0
2007-09-24,3.74,3.99,3.72,3.8,852027,0
2007-09-25,3.77,3.82,3.65,3.66,1185420,0
2007-09-26,3.69,3.69,3.5,3.51,1817658,0
2007-09-27,3.59,3.66,3.49,3.63,1121868,0
2007-09-28,3.62,3.74,3.57,3.73,842185,0
2007-10-01,3.72,3.91,3.67,3.87,710231,0
2007-10-02,3.87,4.05,3.73,3.87,629558,0
2007-10-03,3.84,3.95,3.72,3.72,574112,0
2007-10-04,3.74,3.85,3.72,3.76,265604,0
2007-10-05,3.79,4.02,3.74,3.97,602314,0
2007-10-08,3.95,3.95,3.79,3.86,443809,0
2007-10-09,3.86,3.92,3.84,3.88,374384,0
2007-10-10,3.88,3.98,3.77,3.8,320262,0
2007-10-11,3.81,3.88,3.76,3.79,679939,0
2007-10-12,3.79,3.79,3.6,3.65,539511,0
2007-10-15,3.64,3.72,3.58,3.64,546846,0
2007-10-16,3.64,3.67,3.58,3.61,272423,0
2007-10-17,3.65,3.68,3.5,3.63,1147608,0
2007-10-18,3.62,3.92,3.59,3.66,1616228,0
2007-10-19,3.66,3.72,3.48,3.5,976103,0
2007-10-22,3.45,3.76,3.29,3.7,881550,0
2007-10-23,3.74,3.74,3.52,3.56,594016,0
2007-10-24,3.53,3.6,3.49,3.55,299896,0
2007-10-25,3.57,3.61,3.45,3.49,381608,0
2007-10-26,3.55,3.6,3.27,3.53,911426,0
2007-10-29,3.62,3.62,3.44,3.49,645020,0
2007-10-30,3.48,3.49,3.43,3.46,590836,0
2007-10-31,3.48,3.5,3.41,3.49,735882,0
2007-11-01,3.43,3.43,3.27,3.4,1097420,0
2007-11-02,3.45,3.52,3.38,3.45,780648,0
2007-11-05,3.43,3.62,3.31,3.41,593673,0
2007-11-06,3.21,3.49,3.15,3.27,1824482,0
2007-11-07,3.21,3.21,2.95,3,1845472,0
2007-11-08,3,3.18,2.93,3.1,1032102,0
2007-11-09,3.06,3.06,2.95,3.06,917909,0
2007-11-12,3.05,3.05,2.84,2.9,835949,0
2007-11-13,3.11,3.11,2.64,2.8,875717,0
2007-11-14,2.8,2.81,2.49,2.53,804216,0
2007-11-15,2.52,2.61,2.49,2.53,688771,0
2007-11-16,2.53,2.61,2.49,2.5,746205,0
2007-11-19,2.48,2.54,2.09,2.18,1413804,0
2007-11-20,2.15,2.39,2.05,2.1,915393,0
2007-11-21,2.09,2.13,1.98,1.99,810638,0
2007-11-23,2.01,2.39,1.97,2.29,403111,0
2007-11-26,2.32,2.32,1.9,1.9,776720,0
2007-11-27,1.9,1.99,1.89,1.95,864371,0
2007-11-28,1.98,2.16,1.95,2.13,869114,0
2007-11-29,2.12,2.15,2.03,2.05,809527,0
2007-11-30,2.09,2.15,2.01,2.04,975506,0
2007-12-03,2.04,2.08,1.98,1.99,650943,0
2007-12-04,1.98,1.98,1.85,1.86,865631,0
2007-12-05,1.91,2.13,1.91,2,782946,0
2007-12-06,2.02,2.06,1.89,2.05,386840,0
2007-12-07,2.08,2.42,2.04,2.31,716102,0
2007-12-10,2.29,2.59,2.27,2.38,460455,0
2007-12-11,2.4,2.41,2.25,2.28,599426,0
2007-12-12,2.35,2.69,2.17,2.18,744674,0
2007-12-13,2.16,2.25,2.1,2.23,371661,0
2007-12-14,2.19,2.22,2.08,2.11,378701,0
2007-12-17,2.07,2.13,2,2.1,358326,0
2007-12-18,2.08,2.15,2.07,2.09,892483,0
2007-12-19,2.08,2.08,1.95,2.05,321039,0
2007-12-20,2.06,2.27,2.01,2.2,963515,0
2007-12-21,2.25,2.64,2.24,2.24,2426120,0
2007-12-24,2.23,2.67,2.15,2.6,311670,0
2007-12-26,2.61,2.61,2.27,2.38,1097943,0
2007-12-27,2.39,2.5,2.3,2.3,565230,0
2007-12-28,2.35,2.44,2.21,2.32,450144,0
2007-12-31,2.32,2.37,2.19,2.37,642096,0
2008-01-02,2.36,2.5,2.19,2.36,1072372,0
2008-01-03,2.42,2.44,2.09,2.19,872168,0
2008-01-04,2.15,2.15,1.98,1.99,872005,0
2008-01-07,2,2.05,1.93,1.99,567527,0
2008-01-08,1.99,2.07,1.86,1.89,598469,0
2008-01-09,1.85,1.91,1.75,1.79,450445,0
2008-01-10,1.76,2.01,1.68,1.89,261462,0
2008-01-11,1.88,1.92,1.8,1.8,218121,0
2008-01-14,1.81,1.93,1.74,1.85,277658,0
2008-01-15,1.82,2.01,1.7,1.93,255805,0
2008-01-16,1.92,2,1.83,2,711997,0
2008-01-17,2,2.11,1.84,1.84,508351,0
2008-01-18,1.81,1.91,1.64,1.64,458992,0
2008-01-22,1.67,1.75,1.65,1.7,579158,0
2008-01-23,1.67,1.74,1.65,1.74,541645,0
2008-01-24,1.74,1.83,1.61,1.71,538666,0
2008-01-25,1.73,1.73,1.66,1.67,325109,0
2008-01-28,1.67,1.72,1.66,1.7,413692,0
2008-01-29,1.7,1.7,1.61,1.61,371574,0
2008-01-30,1.61,1.68,1.6,1.6,360006,0
2008-01-31,1.57,1.65,1.51,1.6,459551,0
2008-02-01,1.61,1.65,1.55,1.65,460136,0
2008-02-04,1.65,1.75,1.63,1.72,302987,0
2008-02-05,1.7,1.73,1.59,1.72,272553,0
2008-02-06,1.74,1.74,1.68,1.69,242584,0
2008-02-07,1.69,1.78,1.68,1.69,305445,0
2008-02-08,1.73,1.73,1.55,1.59,343661,0
2008-02-11,1.63,1.63,1.53,1.59,365121,0
2008-02-12,1.59,1.69,1.57,1.66,478491,0
2008-02-13,1.68,1.71,1.65,1.68,222747,0
2008-02-14,1.69,1.7,1.57,1.57,174049,0
2008-02-15,1.56,1.65,1.56,1.57,202326,0
2008-02-19,1.62,1.66,1.56,1.56,184738,0
2008-02-20,1.59,1.72,1.59,1.66,547068,0
2008-02-21,1.69,1.69,1.32,1.39,1168390,0
2008-02-22,1.23,1.39,1.15,1.34,3394141,0
2008-02-25,1.34,1.48,1.25,1.47,414675,0
2008-02-26,1.45,1.54,1.36,1.48,407431,0
2008-02-27,1.46,1.5,1.34,1.44,257588,0
2008-02-28,1.44,1.45,1.26,1.36,325570,0
2008-02-29,1.35,1.35,1.25,1.26,1442400,0
2008-03-03,1.26,1.28,1.19,1.22,1111177,0
2008-03-04,1.2,1.34,1.18,1.21,764593,0
2008-03-05,1.21,1.28,1.19,1.25,583339,0
2008-03-06,1.24,1.3,1.19,1.19,329194,0
2008-03-07,1.18,1.25,1.18,1.22,325093,0
2008-03-10,1.25,1.25,1.21,1.21,314006,0
2008-03-11,1.25,1.28,1.18,1.23,625155,0
2008-03-12,1.24,1.26,1.19,1.21,824193,0
2008-03-13,1.19,1.25,1.19,1.23,373350,0
2008-03-14,1.25,1.25,0.99,1.09,778824,0
2008-03-17,1.06,1.2,1.01,1.1,435725,0
2008-03-18,1.12,1.2,1.12,1.16,441117,0
2008-03-19,1.17,1.19,1.12,1.14,439835,0
2008-03-20,1.26,1.26,1.1,1.11,1247503,0
2008-03-24,1.12,1.94,1.11,1.76,2273441,0
2008-03-25,1.76,1.85,1.7,1.81,914830,0
2008-03-26,1.81,1.84,1.53,1.67,766238,0
2008-03-27,1.68,1.74,1.6,1.63,605000,0
2008-03-28,1.63,1.69,1.55,1.59,485690,0
2008-03-31,1.59,1.6,1.51,1.52,580136,0
2008-04-01,1.57,1.58,1.49,1.55,772839,0
2008-04-02,1.54,1.56,1.46,1.49,846002,0
2008-04-03,1.48,1.56,1.45,1.5,492292,0
2008-04-04,1.51,1.63,1.47,1.55,820876,0
2008-04-07,1.59,1.65,1.54,1.56,261556,0
2008-04-08,1.56,1.58,1.47,1.53,524544,0
2008-04-09,1.54,1.54,1.45,1.49,408082,0
2008-04-10,1.48,1.5,1.42,1.5,185575,0
2008-04-11,1.48,1.48,1.34,1.36,224422,0
2008-04-14,1.35,1.5,1.33,1.35,228279,0
2008-04-15,1.35,1.38,1.27,1.33,122972,0
2008-04-16,1.34,1.43,1.15,1.23,1209694,0
2008-04-17,1.25,1.33,1.19,1.25,347327,0
2008-04-18,1.28,1.45,1.19,1.3,349137,0
2008-04-21,1.28,1.34,1.21,1.23,159886,0
2008-04-22,1.22,1.28,1,1.16,462165,0
2008-04-23,1.17,1.19,1.01,1.06,347079,0
2008-04-24,1.07,1.15,1.03,1.07,230718,0
2008-04-25,1.11,1.11,1.04,1.06,879131,0
2008-04-28,1.07,1.09,1.03,1.04,169100,0
2008-04-29,1.03,1.09,1.01,1.02,566761,0
2008-04-30,1.03,1.07,1,1,622361,0
2008-05-01,1,1.04,0.92,0.95,730075,0
2008-05-02,0.94,1,0.91,0.92,525270,0
2008-05-05,0.95,0.95,0.89,0.9,476277,0
2008-05-06,0.88,0.91,0.86,0.87,683011,0
2008-05-07,0.85,0.97,0.8,0.82,643896,0
2008-05-08,0.82,0.9,0.82,0.86,471391,0
2008-05-09,0.99,1.02,0.85,0.93,622710,0
2008-05-12,0.85,1.02,0.85,1.01,500883,0
2008-05-13,1.02,1.05,0.99,1.04,662560,0
2008-05-14,1.04,1.12,1.04,1.08,470279,0
2008-05-15,1.11,1.2,1.11,1.17,653806,0
2008-05-16,1.17,1.27,1.15,1.26,628984,0
2008-05-19,1.28,1.42,1.26,1.29,2908237,0
2008-05-20,1.28,1.3,1.22,1.26,194893,0
2008-05-21,1.27,1.3,1.06,1.18,398883,0
2008-05-22,1.19,1.26,1.12,1.19,417519,0
2008-05-23,1.18,1.25,1.18,1.19,251438,0
2008-05-27,1.18,1.25,1.06,1.17,371689,0
2008-05-28,1.15,1.17,1.1,1.12,358736,0
2008-05-29,1.11,1.16,1.09,1.16,300692,0
2008-05-30,1.16,1.19,1.05,1.17,1196993,0
2008-06-02,1.16,1.34,1.14,1.32,549057,0
2008-06-03,1.34,1.38,1.17,1.33,372817,0
2008-06-04,1.32,1.38,1.26,1.3,563929,0
2008-06-05,1.3,1.43,1.27,1.41,406322,0
2008-06-06,1.38,1.4,1.3,1.33,493369,0
2008-06-09,1.31,1.37,1.22,1.24,367457,0
2008-06-10,1.21,1.26,1.21,1.24,792791,0
2008-06-11,1.23,1.4,1.12,1.16,664590,0
2008-06-12,1.16,1.27,1.16,1.23,410727,0
2008-06-13,1.23,1.37,1.23,1.32,473404,0
2008-06-16,1.32,1.39,1.31,1.39,339642,0
2008-06-17,1.39,1.48,1.39,1.44,368074,0
2008-06-18,1.43,1.47,1.4,1.45,462513,0
2008-06-19,1.44,1.47,1.38,1.4,738321,0
2008-06-20,1.39,1.75,1.32,1.62,1534451,0
2008-06-23,1.64,1.64,1.5,1.51,397575,0
2008-06-24,1.46,1.53,1.46,1.49,294688,0
2008-06-25,1.49,1.6,1.37,1.41,349733,0
2008-06-26,1.39,1.44,1.36,1.42,487057,0
2008-06-27,1.41,1.53,1.25,1.3,9633987,0
2008-06-30,1.3,1.37,1.27,1.29,874818,0
2008-07-01,1.31,1.39,1.27,1.31,451893,0
2008-07-02,1.29,1.36,1.25,1.31,239279,0
2008-07-03,1.3,1.32,1.24,1.24,223453,0
2008-07-07,1.24,1.25,1.1,1.15,192952,0
2008-07-08,1.13,1.24,1.03,1.1,629021,0
2008-07-09,1.11,1.12,0.99,1.02,448873,0
2008-07-10,1,1.03,0.95,0.98,148727,0
2008-07-11,0.98,1.03,0.88,0.99,304248,0
2008-07-14,0.98,1.05,0.87,0.98,231659,0
2008-07-15,0.98,1.01,0.92,0.94,831844,0
2008-07-16,0.94,1,0.94,0.97,205106,0
2008-07-17,0.97,1.02,0.92,0.96,275785,0
2008-07-18,0.97,1.05,0.9,0.92,200974,0
2008-07-21,0.92,1,0.92,0.93,86195,0
2008-07-22,0.9,0.99,0.9,0.91,301088,0
2008-07-23,0.98,1,0.96,1,237068,0
2008-07-24,1.02,1.07,0.92,0.92,197532,0
2008-07-25,0.94,1,0.92,0.98,142326,0
2008-07-28,0.97,1,0.93,1,64726,0
2008-07-29,1.01,1.04,0.94,1.03,126142,0
2008-07-30,1,1.09,0.98,1.06,166186,0
2008-07-31,1.03,1.05,0.88,0.99,451179,0
2008-08-01,0.99,1,0.93,0.93,113889,0
2008-08-04,0.93,0.99,0.93,0.99,166266,0
2008-08-05,1,1.05,0.94,1.03,204135,0
2008-08-06,1.02,1.03,0.8,0.87,1173659,0
2008-08-07,0.87,0.95,0.87,0.91,206870,0
2008-08-08,0.91,0.92,0.85,0.92,673355,0
2008-08-11,0.91,0.92,0.84,0.86,240503,0
2008-08-12,0.85,0.87,0.8,0.84,239717,0
2008-08-13,0.83,0.88,0.77,0.77,498845,0
2008-08-14,0.81,0.93,0.81,0.93,617257,0
2008-08-15,1,1.02,0.92,0.97,210167,0
2008-08-18,0.99,1,0.9,0.99,303951,0
2008-08-19,1,1.03,0.96,0.99,161833,0
2008-08-20,0.95,1.01,0.9,0.99,320247,0
2008-08-21,0.96,1,0.94,0.97,1483430,0
2008-08-22,0.97,1,0.92,0.94,122465,0
2008-08-25,0.92,0.94,0.85,0.88,304916,0
2008-08-26,0.88,0.99,0.85,0.98,147995,0
2008-08-27,0.97,1,0.91,0.98,176689,0
2008-08-28,0.97,1.02,0.86,0.86,1100489,0
2008-08-29,0.86,1.05,0.65,1.05,306381,0
2008-09-02,1.05,1.09,0.96,0.99,210683,0
2008-09-03,1,1.07,0.96,1.03,207394,0
2008-09-04,1.02,1.04,0.92,0.97,279956,0
2008-09-05,0.96,1.02,0.95,0.95,159379,0
2008-09-08,0.97,1.01,0.93,0.99,273686,0
2008-09-09,0.93,1.03,0.88,0.98,262605,0
2008-09-10,0.95,1,0.92,0.96,782984,0
2008-09-11,0.92,0.96,0.88,0.91,278295,0
2008-09-12,0.91,0.94,0.72,0.92,393607,0
2008-09-15,0.86,0.91,0.71,0.74,190010,0
2008-09-16,0.75,0.77,0.45,0.62,1125715,0
2008-09-17,0.62,0.64,0.5,0.57,889601,0
2008-09-18,0.57,0.84,0.5,0.51,1183921,0
2008-09-19,0.44,0.6,0.44,0.52,651396,0
2008-09-22,0.68,0.75,0.54,0.68,499342,0
2008-09-23,0.68,0.75,0.65,0.7,632114,0
2008-09-24,0.7,0.75,0.69,0.72,838416,0
2008-09-25,0.73,0.89,0.71,0.89,218603,0
2008-09-26,0.88,0.89,0.79,0.82,54306,0
2008-09-29,0.79,0.82,0.72,0.75,182511,0
2008-09-30,0.76,0.89,0.74,0.75,206846,0
2008-10-01,0.76,0.91,0.7,0.82,383609,0
2008-10-02,0.89,0.89,0.82,0.85,437947,0
2008-10-03,0.85,0.85,0.81,0.83,135493,0
2008-10-06,0.82,0.84,0.62,0.62,92461,0
2008-10-07,0.65,0.74,0.61,0.69,73358,0
2008-10-08,0.63,0.63,0.56,0.56,88973,0
2008-10-09,0.56,0.57,0.39,0.39,93813,0
2008-10-10,0.39,0.42,0.3,0.3,88236,0
2008-10-13,0.45,0.45,0.33,0.36,262618,0
2008-10-14,0.35,0.38,0.28,0.28,312014,0
2008-10-15,0.35,0.35,0.22,0.22,413796,0
2008-10-16,0.22,0.26,0.17,0.22,646817,0
2008-10-17,0.34,0.34,0.19,0.21,835327,0
2008-10-20,0.22,0.25,0.17,0.19,366288,0
2008-10-21,0.19,0.19,0.09,0.09,6723716,0
2008-10-22,0.13,0.16,0.11,0.13,1180127,0
2008-10-23,0.15,0.15,0.11,0.11,1036469,0
2008-10-24,0.12,0.12,0.09,0.09,559278,0
2008-10-27,0.13,0.13,0.07,0.08,1213117,0
2008-10-28,0.09,0.09,0.06,0.08,955614,0
2008-10-29,0.08,0.09,0.06,0.08,1381015,0
2008-10-30,0.08,0.12,0.07,0.07,1419398,0
2008-10-31,0.08,0.08,0.07,0.08,2170116,0
2008-11-03,0.09,0.11,0.08,0.1,788488,0
2008-11-04,0.11,0.12,0.09,0.12,764747,0
2008-11-05,0.12,0.2,0.11,0.13,1185321,0
2008-11-06,0.14,0.14,0.07,0.08,2183273,0
2008-11-07,0.09,0.11,0.08,0.1,366768,0
2008-11-10,0.09,0.12,0.08,0.09,528721,0
2008-11-11,0.1,0.14,0.08,0.13,3147052,0
2008-11-12,0.13,0.14,0.1,0.13,496369,0
2008-11-13,0.12,0.16,0.12,0.16,1029754,0
2008-11-14,0.16,0.17,0.13,0.13,567331,0
2008-11-17,0.18,0.18,0.14,0.15,617402,0
2008-11-18,0.16,0.19,0.15,0.18,709119,0
2008-11-19,0.17,0.22,0.15,0.2,837842,0
2008-11-20,0.21,0.26,0.19,0.26,624804,0
2008-11-21,0.26,0.26,0.2,0.21,1662010,0
2008-11-24,0.26,0.26,0.21,0.25,1756188,0
2008-11-25,0.22,0.24,0.21,0.21,559298,0
2008-11-26,0.23,0.27,0.21,0.24,483167,0
2008-11-28,0.24,0.3,0.24,0.27,379833,0
2008-12-01,0.28,0.31,0.27,0.3,358912,0
2008-12-02,0.3,0.3,0.27,0.28,194889,0
2008-12-03,0.29,0.31,0.23,0.26,523498,0
2008-12-04,0.23,0.28,0.19,0.23,591626,0
2008-12-05,0.22,0.29,0.21,0.22,347754,0
2008-12-08,0.24,0.29,0.24,0.25,334735,0
2008-12-09,0.26,0.27,0.22,0.23,351838,0
2008-12-10,0.24,0.26,0.2,0.22,716038,0
2008-12-11,0.26,0.26,0.2,0.21,1407227,0
2008-12-12,0.21,0.23,0.15,0.18,848429,0
2008-12-15,0.16,0.21,0.16,0.19,219380,0
2008-12-16,0.18,0.22,0.18,0.22,220431,0
2008-12-17,0.2,0.22,0.2,0.21,489260,0
2008-12-18,0.21,0.25,0.2,0.25,249220,0
2008-12-19,0.27,0.29,0.15,0.15,821301,0
2008-12-22,0.2,0.21,0.17,0.2,620873,0
2008-12-23,0.22,0.23,0.18,0.23,175833,0
2008-12-24,0.19,0.28,0.19,0.21,345199,0
2008-12-26,0.24,0.27,0.21,0.26,100543,0
2008-12-29,0.23,0.26,0.23,0.23,94550,0
2008-12-30,0.24,0.26,0.21,0.22,206075,0
2008-12-31,0.21,0.24,0.21,0.22,183427,0
2009-01-02,0.22,0.3,0.22,0.3,267523,0
2009-01-05,0.27,0.36,0.27,0.32,190334,0
2009-01-06,0.35,0.44,0.32,0.4,473292,0
2009-01-07,0.4,0.47,0.37,0.43,418063,0
2009-01-08,0.41,0.66,0.41,0.48,6227288,0
2009-01-09,0.48,0.49,0.31,0.47,170986,0
2009-01-12,0.49,0.49,0.29,0.41,109045,0
2009-01-13,0.41,0.41,0.37,0.39,66109,0
2009-01-14,0.39,0.46,0.32,0.33,494161,0
2009-01-15,0.33,0.39,0.26,0.28,110929,0
2009-01-16,0.28,0.39,0.28,0.39,34732,0
2009-01-20,0.33,0.42,0.33,0.33,43511,0
2009-01-21,0.33,0.43,0.33,0.38,68862,0
2009-01-22,0.38,0.42,0.35,0.4,232814,0
2009-01-23,0.4,0.4,0.35,0.35,64050,0
2009-01-26,0.33,0.39,0.33,0.37,76512,0
2009-01-27,0.34,0.38,0.34,0.34,32496,0
2009-01-28,0.37,0.39,0.34,0.35,47241,0
2009-01-29,0.35,0.37,0.33,0.35,82030,0
2009-01-30,0.35,0.39,0.33,0.34,30799,0
2009-02-02,0.34,0.39,0.33,0.34,62580,0
2009-02-03,0.34,0.38,0.29,0.35,60769,0
2009-02-04,0.35,0.37,0.33,0.35,64600,0
2009-02-05,0.3,0.35,0.28,0.28,128002,0
2009-02-06,0.34,0.36,0.29,0.3,176736,0
2009-02-09,0.35,0.35,0.29,0.33,36655,0
2009-02-10,0.33,0.33,0.27,0.29,48567,0
2009-02-11,0.29,0.33,0.28,0.28,31612,0
2009-02-12,0.28,0.32,0.28,0.28,20284,0
2009-02-13,0.32,0.32,0.21,0.26,43385,0
2009-02-17,0.25,0.27,0.18,0.21,97174,0
2009-02-18,0.21,0.23,0.17,0.19,123957,0
2009-02-19,0.17,0.24,0.17,0.22,132447,0
2009-02-20,0.22,0.34,0.22,0.3,81893,0
2009-02-23,0.3,0.36,0.29,0.36,433919,0
2009-02-24,0.4,0.43,0.29,0.35,1033172,0
2009-02-25,0.35,0.35,0.22,0.22,61887,0
2009-02-26,0.33,0.33,0.27,0.3,372808,0
2009-02-27,0.3,0.36,0.3,0.35,394512,0
2009-03-02,0.4,0.4,0.21,0.33,154492,0
2009-03-03,0.33,0.39,0.27,0.34,147360,0
2009-03-04,0.4,0.45,0.32,0.44,1442333,0
2009-03-05,0.44,0.44,0.34,0.39,88860,0
2009-03-06,0.4,0.42,0.36,0.41,81675,0
2009-03-09,0.39,0.4,0.35,0.35,89155,0
2009-03-10,0.35,0.4,0.33,0.34,156939,0
2009-03-11,0.39,0.39,0.35,0.39,1363155,0
2009-03-12,0.39,0.43,0.38,0.4,186681,0
2009-03-13,0.4,0.44,0.33,0.44,638932,0
2009-03-16,0.41,0.46,0.37,0.37,2363295,0
2009-03-17,0.39,0.41,0.32,0.4,157370,0
2009-03-18,0.39,0.4,0.36,0.36,92392,0
2009-03-19,0.41,0.41,0.36,0.4,539119,0
2009-03-20,0.41,0.41,0.35,0.41,415889,0
2009-03-23,0.41,0.43,0.36,0.36,1709854,0
2009-03-24,0.41,0.42,0.36,0.4,145627,0
2009-03-25,0.4,0.43,0.38,0.43,126818,0
2009-03-26,0.43,0.44,0.4,0.42,159995,0
2009-03-27,0.42,0.43,0.38,0.41,92469,0
2009-03-30,0.41,0.43,0.37,0.42,146087,0
2009-03-31,0.42,0.45,0.37,0.45,416459,0
2009-04-01,0.45,0.49,0.44,0.49,90334,0
2009-04-02,0.49,0.51,0.46,0.5,111448,0
2009-04-03,0.5,0.52,0.48,0.5,641246,0
2009-04-06,0.5,0.5,0.44,0.5,137533,0
2009-04-07,0.5,0.51,0.47,0.49,128545,0
2009-04-08,0.49,0.51,0.49,0.49,151738,0
2009-04-09,0.49,0.5,0.45,0.45,73314,0
2009-04-13,0.49,0.5,0.46,0.49,272451,0
2009-04-14,0.46,0.51,0.44,0.44,169895,0
2009-04-15,0.45,0.5,0.45,0.5,76165,0
2009-04-16,0.47,0.5,0.46,0.47,113691,0
2009-04-17,0.47,0.5,0.46,0.5,185215,0
2009-04-20,0.47,0.5,0.45,0.45,2587704,0
2009-04-21,0.46,0.5,0.46,0.5,10330,0
2009-04-22,0.5,0.51,0.46,0.51,71002,0
2009-04-23,0.51,0.52,0.48,0.51,20300,0
2009-04-24,0.51,0.51,0.45,0.45,55024,0
2009-04-27,0.47,0.52,0.46,0.52,29916,0
2009-04-28,0.5,0.51,0.45,0.45,8388,0
2009-04-29,0.45,0.48,0.45,0.48,10604,0
2009-04-30,0.48,0.48,0.45,0.45,7365,0
2009-05-01,0.45,0.48,0.45,0.47,19821,0
2009-05-04,0.45,0.48,0.45,0.46,7495,0
2009-05-05,0.44,0.48,0.44,0.44,62054,0
2009-05-06,0.45,0.49,0.45,0.49,21157,0
2009-05-07,0.44,0.47,0.44,0.44,1200,0
2009-05-08,0.44,0.48,0.36,0.36,86722,0
2009-05-11,0.38,0.48,0.38,0.44,39575,0
2009-05-12,0.43,0.47,0.41,0.41,40059,0
2009-05-13,0.39,0.46,0.39,0.4,1451446,0
2009-05-14,0.41,0.44,0.41,0.43,9990,0
2009-05-15,0.43,0.43,0.36,0.37,85884,0
2009-05-18,0.4,0.4,0.24,0.32,126081,0
2009-05-19,0.33,0.4,0.33,0.39,29328,0
2009-05-20,0.39,0.4,0.39,0.39,8770,0
2009-05-21,0.39,0.4,0.34,0.35,16460,0
2009-05-22,0.35,0.41,0.35,0.4,19700,0
2009-05-26,0.37,0.41,0.36,0.41,23513,0
2009-05-27,0.4,0.41,0.33,0.37,29255,0
2009-05-28,0.37,0.41,0.36,0.4,27408,0
2009-05-29,0.4,0.41,0.32,0.32,12873,0
2009-06-01,0.41,0.41,0.36,0.4,70092,0
2009-06-02,0.37,0.39,0.36,0.36,15628,0
2009-06-03,0.37,0.4,0.37,0.39,22219,0
2009-06-04,0.35,0.39,0.35,0.36,8600,0
2009-06-05,0.37,0.4,0.35,0.38,14274,0
2009-06-08,0.38,0.38,0.37,0.37,13000,0
2009-06-09,0.37,0.38,0.35,0.35,26168,0
2009-06-10,0.35,0.35,0.32,0.35,134593,0
2009-06-11,0.35,0.38,0.34,0.38,90526,0
2009-06-12,0.35,0.38,0.34,0.34,2300,0
2009-06-15,0.35,0.38,0.31,0.33,46327,0
2009-06-16,0.33,0.38,0.31,0.38,54667,0
2009-06-17,0.32,0.37,0.31,0.37,42342,0
2009-06-18,0.37,0.38,0.33,0.33,3975,0
2009-06-19,0.34,0.38,0.33,0.35,24000,0
2009-06-22,0.35,0.38,0.3,0.3,65778,0
2009-06-23,0.3,0.33,0.3,0.32,15619,0
2009-06-24,0.32,0.34,0.3,0.31,14990,0
2009-06-25,0.31,0.35,0.31,0.35,4450,0
2009-06-26,0.35,0.35,0.2,0.21,433174,0
2009-06-29,0.23,0.29,0.23,0.28,51196,0
2009-06-30,0.28,0.29,0.24,0.25,23720,0
2009-07-01,0.28,0.29,0.26,0.29,21512,0
2009-07-02,0.29,0.29,0.24,0.28,17985,0
2009-07-06,0.28,0.29,0.24,0.26,24207,0
2009-07-07,0.26,0.3,0.26,0.3,70324,0
2009-07-08,0.31,0.34,0.26,0.33,186802,0
2009-07-09,0.31,0.33,0.3,0.31,46636,0
2009-07-10,0.31,0.33,0.29,0.33,60250,0
2009-07-13,0.3,0.37,0.3,0.3,90844,0
2009-07-14,0.31,0.37,0.31,0.36,1535705,0
2009-07-15,0.34,0.35,0.32,0.32,12512,0
2009-07-16,0.32,0.33,0.32,0.33,8650,0
2009-07-17,0.33,0.33,0.31,0.31,35271,0
2009-07-20,0.31,0.31,0.27,0.3,39012,0
2009-07-21,0.28,0.32,0.28,0.29,23522,0
2009-07-22,0.27,0.33,0.27,0.31,4746,0
2009-07-23,0.31,0.33,0.31,0.33,34500,0
2009-07-24,0.28,0.34,0.28,0.29,14990,0
2009-07-27,0.3,0.35,0.3,0.34,71500,0
2009-07-28,0.34,0.34,0.32,0.32,37654,0
2009-07-29,0.32,0.34,0.31,0.33,4958,0
2009-07-30,0.33,0.35,0.31,0.33,98361,0
2009-07-31,0.33,0.35,0.33,0.35,34700,0
2009-08-03,0.29,0.37,0.29,0.33,17303,0
2009-08-04,0.3,0.37,0.3,0.35,59650,0
2009-08-05,0.36,0.38,0.36,0.37,318983,0
2009-08-06,0.47,0.6,0.4,0.56,540335,0
2009-08-07,0.55,0.56,0.48,0.5,771957,0
2009-08-10,0.52,0.88,0.52,0.68,209125,0
2009-08-11,0.78,0.78,0.69,0.69,176916,0
2009-08-12,0.64,0.74,0.62,0.68,206212,0
2009-08-13,0.65,0.67,0.64,0.64,91476,0
2009-08-14,0.64,0.84,0.64,0.8,322427,0
2009-08-17,0.82,0.95,0.79,0.89,193453,0
2009-08-18,0.96,0.98,0.83,0.83,166690,0
2009-08-19,0.82,0.85,0.78,0.8,46166,0
2009-08-20,0.81,0.87,0.75,0.81,110349,0
2009-08-21,0.81,0.81,0.75,0.75,95302,0
2009-08-24,0.76,0.79,0.71,0.73,95409,0
2009-08-25,0.73,0.81,0.73,0.81,80930,0
2009-08-26,0.77,0.77,0.73,0.73,177721,0
2009-08-27,0.75,0.76,0.71,0.72,124590,0
2009-08-28,0.71,0.74,0.69,0.74,143697,0
2009-08-31,0.72,0.76,0.66,0.73,380283,0
2009-09-01,0.73,0.74,0.62,0.64,140818,0
2009-09-02,0.65,0.68,0.65,0.67,53678,0
2009-09-03,0.67,0.68,0.6,0.6,75581,0
2009-09-04,0.64,0.66,0.63,0.64,228307,0
2009-09-08,0.65,0.65,0.62,0.64,131815,0
2009-09-09,0.62,0.65,0.61,0.63,426940,0
2009-09-10,0.63,0.66,0.62,0.62,149215,0
2009-09-11,0.62,0.79,0.62,0.79,1775362,0
2009-09-14,0.8,0.8,0.74,0.76,93685,0
2009-09-15,0.77,0.85,0.75,0.83,449178,0
2009-09-16,0.84,0.87,0.83,0.83,107251,0
2009-09-17,0.81,0.84,0.76,0.76,55095,0
2009-09-18,0.76,0.81,0.75,0.78,105321,0
2009-09-21,0.8,0.84,0.77,0.83,58361,0
2009-09-22,0.81,0.84,0.78,0.78,14851,0
2009-09-23,0.81,0.87,0.8,0.85,68144,0
2009-09-24,0.83,0.87,0.73,0.8,86124,0
2009-09-25,0.81,0.85,0.81,0.85,99807,0
2009-09-28,0.84,0.92,0.82,0.86,206682,0
2009-09-29,0.86,0.94,0.86,0.93,101019,0
2009-09-30,0.93,1.04,0.9,0.98,281245,0
2009-10-01,1,1.09,0.99,1.08,485094,0
2009-10-02,1.03,1.13,1.03,1.09,599726,0
2009-10-05,1.1,1.63,1.06,1.6,2606476,0
2009-10-06,1.63,1.64,1.36,1.47,2153845,0
2009-10-07,1.47,1.47,1.34,1.44,375193,0
2009-10-08,1.46,1.47,1.22,1.28,362467,0
2009-10-09,1.44,1.44,1.16,1.26,303866,0
2009-10-12,1.31,1.32,1.22,1.26,77460,0
2009-10-13,1.27,1.39,1.27,1.31,358077,0
2009-10-14,1.34,1.56,1.31,1.5,2069242,0
2009-10-15,1.45,1.8,1.36,1.66,1223720,0
2009-10-16,1.63,1.75,1.45,1.66,475599,0
2009-10-19,1.71,1.71,1.54,1.71,319755,0
2009-10-20,1.7,1.74,1.56,1.69,197230,0
2009-10-21,1.68,1.73,1.5,1.57,207044,0
2009-10-22,1.53,1.61,1.43,1.59,132580,0
2009-10-23,1.56,1.64,1.53,1.55,210413,0
2009-10-26,1.6,1.65,1.5,1.54,121898,0
2009-10-27,1.52,1.6,1.44,1.5,127740,0
2009-10-28,1.5,1.52,1.38,1.44,158880,0
2009-10-29,1.79,2.14,1.65,1.83,1152260,0
2009-10-30,1.79,1.9,1.75,1.77,282429,0
2009-11-02,1.77,2,1.77,1.89,477756,0
2009-11-03,1.87,1.97,1.78,1.82,588514,0
2009-11-04,1.84,1.95,1.84,1.91,396730,0
2009-11-05,1.96,2.19,1.93,2.19,462363,0
2009-11-06,2.15,2.37,2.04,2.14,424799,0
2009-11-09,2.18,2.5,2.18,2.49,683112,0
2009-11-10,2.5,2.89,2.31,2.39,1323586,0
2009-11-11,2.44,2.45,2.11,2.35,1592653,0
2009-11-12,2.35,2.45,2.22,2.24,177487,0
2009-11-13,2.21,2.25,2.06,2.13,364477,0
2009-11-16,2.18,2.21,2.06,2.15,223570,0
2009-11-17,2.18,2.45,2.16,2.35,213069,0
2009-11-18,2.39,2.39,2.22,2.25,78616,0
2009-11-19,2.3,2.3,2.1,2.25,140095,0
2009-11-20,2.25,2.31,2.13,2.3,50978,0
2009-11-23,2.31,2.36,2.22,2.22,74492,0
2009-11-24,2.21,2.25,2.13,2.25,92880,0
2009-11-25,2.26,2.26,2.17,2.22,24658,0
2009-11-27,2.15,2.25,2,2.19,82226,0
2009-11-30,2.14,2.22,2.13,2.2,234261,0
2009-12-01,2.21,2.39,2.21,2.32,97513,0
2009-12-02,2.37,2.43,2.34,2.38,150087,0
2009-12-03,2.42,2.44,2.33,2.38,37007,0
2009-12-04,2.39,2.45,2.33,2.41,78957,0
2009-12-07,2.45,2.5,2.37,2.44,131147,0
2009-12-08,2.41,2.49,2.27,2.45,197644,0
2009-12-09,2.47,2.52,2.36,2.52,105626,0
2009-12-10,2.52,2.58,2.4,2.51,695922,0
2009-12-11,2.58,2.68,2.52,2.68,188796,0
2009-12-14,2.7,2.83,2.62,2.77,448829,0
2009-12-15,2.8,2.86,2.8,2.83,211652,0
2009-12-16,2.88,3.25,2.82,3.1,732280,0
2009-12-17,3.03,3.29,3.03,3.2,366833,0
2009-12-18,3.22,3.34,3.22,3.32,266693,0
2009-12-21,3.31,3.41,3.02,3.29,395175,0
2009-12-22,3.26,3.43,3.26,3.32,159936,0
2009-12-23,3.35,3.35,3.15,3.33,78585,0
2009-12-24,3.33,3.33,3.23,3.28,34249,0
2009-12-28,3.25,3.26,2.86,2.99,239262,0
2009-12-29,2.99,3.07,2.83,3.05,113041,0
2009-12-30,2.98,3,2.86,2.94,103297,0
2009-12-31,2.98,3.04,2.89,2.91,57974,0
2010-01-04,2.92,2.97,2.85,2.96,154856,0
2010-01-05,2.95,3.17,2.92,3.17,134365,0
2010-01-06,3.17,3.32,3.1,3.3,139052,0
2010-01-07,3.24,3.39,3.2,3.29,169401,0
2010-01-08,3.28,3.4,3.2,3.37,85064,0
2010-01-11,3.35,3.42,3.32,3.35,80161,0
2010-01-12,3.31,3.35,3.24,3.33,60950,0
2010-01-13,3.29,3.39,3.15,3.36,92766,0
2010-01-14,3.36,3.44,3.31,3.39,99847,0
2010-01-15,3.41,3.6,3.4,3.58,196110,0
2010-01-19,3.61,3.78,3.59,3.75,247529,0
2010-01-20,3.67,3.69,3.45,3.58,71208,0
2010-01-21,3.61,3.67,3.33,3.53,93418,0
2010-01-22,3.3,3.48,3.21,3.43,117028,0
2010-01-25,3.49,3.5,3.09,3.49,99110,0
2010-01-26,3.45,3.55,3.35,3.38,35584,0
2010-01-27,3.37,3.38,3.11,3.23,124447,0
2010-01-28,3.22,3.23,3.15,3.18,84790,0
2010-01-29,3.19,3.35,3.15,3.21,91974,0
2010-02-01,3.22,3.33,3.2,3.28,19627,0
2010-02-02,3.35,3.39,3.23,3.27,119081,0
2010-02-03,3.27,3.36,3.2,3.31,25152,0
2010-02-04,3.28,3.32,3.16,3.18,62425,0
2010-02-05,3.17,3.28,3.08,3.17,244340,0
2010-02-08,3.19,3.39,3.03,3.34,77866,0
2010-02-09,3.37,3.54,3.34,3.35,93187,0
2010-02-10,3.42,3.49,3.37,3.49,60978,0
2010-02-11,3.5,3.54,3.43,3.45,54194,0
2010-02-12,3.37,3.51,3.36,3.4,66014,0
2010-02-16,3.44,3.55,3.31,3.4,121220,0
2010-02-17,3.4,3.43,3.25,3.3,88697,0
2010-02-18,3.31,3.31,3.26,3.3,103887,0
2010-02-19,3.3,3.3,3.26,3.29,64476,0
2010-02-22,3.33,3.33,3.25,3.28,68338,0
2010-02-23,3.26,3.26,3.02,3.1,768496,0
2010-02-24,3.13,3.13,2.87,2.9,1425468,0
2010-02-25,2.87,3,2.75,2.94,290007,0
2010-02-26,2.91,2.99,2.91,2.99,99087,0
2010-03-01,3,3.11,2.94,3.07,514697,0
2010-03-02,3.09,3.22,3.06,3.22,298284,0
2010-03-03,3.2,3.28,3.2,3.23,143456,0
2010-03-04,3.2,3.34,3.2,3.28,177023,0
2010-03-05,3.28,3.33,3.23,3.27,111729,0
2010-03-08,3.31,3.31,3.13,3.22,122994,0
2010-03-09,3.18,3.22,3.05,3.05,81910,0
2010-03-10,3.05,3.09,3.01,3.06,89525,0
2010-03-11,3.03,3.2,3.03,3.14,165967,0
2010-03-12,3.14,3.17,3.11,3.17,69900,0
2010-03-15,3.14,3.22,3.14,3.17,48121,0
2010-03-16,3.16,3.29,3.13,3.21,60841,0
2010-03-17,3.23,3.32,3.17,3.32,99797,0
2010-03-18,3.29,3.33,3.23,3.3,77585,0
2010-03-19,3.28,3.28,2.8,2.91,573651,0
2010-03-22,2.87,3.04,2.86,3.01,233895,0
2010-03-23,3.05,3.07,2.99,3.04,101811,0
2010-03-24,2.99,3.14,2.97,3.07,30400,0
2010-03-25,3.09,3.14,2.98,3.03,75104,0
2010-03-26,3.03,3.08,2.95,3.05,47925,0
2010-03-29,3.06,3.12,3.06,3.07,46171,0
2010-03-30,3.04,3.2,2.99,3.09,170573,0
2010-03-31,2.88,3.21,2.83,3.05,275955,0
2010-04-01,3.02,3.11,3,3.07,108821,0
2010-04-05,3.05,3.32,2.95,3.27,158053,0
2010-04-06,3.22,3.27,3.21,3.21,7889,0
2010-04-07,3.17,3.26,3.08,3.24,64944,0
2010-04-08,3.24,3.48,3.19,3.46,171524,0
2010-04-09,3.45,3.74,3.45,3.73,281365,0
2010-04-12,3.76,3.76,3.53,3.59,127325,0
2010-04-13,3.55,3.88,3.51,3.85,310767,0
2010-04-14,3.86,4.25,3.8,4.25,470498,0
2010-04-15,4.27,4.7,3.97,4.63,810117,0
2010-04-16,4.57,4.83,4.38,4.8,385907,0
2010-04-19,4.79,4.88,4.65,4.79,280234,0
2010-04-20,4.82,4.82,4.61,4.75,132675,0
2010-04-21,4.73,4.76,4.55,4.73,94814,0
2010-04-22,4.7,5,4.51,4.95,297961,0
2010-04-23,4.98,5,4.9,4.95,194161,0
2010-04-26,4.96,5.08,4.81,4.97,281629,0
2010-04-27,4.96,5.21,4.95,5.05,315980,0
2010-04-28,5.06,5.15,4.95,4.99,175902,0
2010-04-29,5.01,5.24,5.01,5.17,192728,0
2010-04-30,5.21,5.24,5.01,5.04,71806,0
2010-05-03,5.04,5.44,5.02,5.37,132538,0
2010-05-04,5.25,5.39,5.14,5.28,117297,0
2010-05-05,5.25,5.4,5.21,5.27,93346,0
2010-05-06,5.2,5.33,4.26,4.78,807436,0
2010-05-07,4.83,5.01,4.4,4.44,481047,0
2010-05-10,4.53,4.95,4.5,4.5,202084,0
2010-05-11,4.51,4.92,4.35,4.85,99663,0
2010-05-12,4.87,5.1,4.86,4.97,127132,0
2010-05-13,5,5.04,4.92,4.98,94947,0
2010-05-14,4.98,4.98,4.79,4.9,144653,0
2010-05-17,4.93,4.98,4.55,4.76,176529,0
2010-05-18,4.77,4.83,4.42,4.57,395337,0
2010-05-19,4.51,4.66,4.36,4.45,127392,0
2010-05-20,4.35,4.35,3.99,4.07,126609,0
2010-05-21,3.97,4.25,3.72,3.96,94361,0
2010-05-24,3.98,4.17,3.97,4,80574,0
2010-05-25,3.91,4.05,3.67,3.8,139775,0
2010-05-26,3.86,4.16,3.76,3.84,100139,0
2010-05-27,3.99,4.2,3.88,4.19,56497,0
2010-05-28,4.15,4.2,4.02,4.15,36639,0
2010-06-01,4.07,4.1,3.87,3.87,37548,0
2010-06-02,3.87,4.06,3.74,3.99,47597,0
2010-06-03,3.96,4,3.68,3.9,66914,0
2010-06-04,3.81,3.89,3.74,3.86,41071,0
2010-06-07,3.85,3.85,3.4,3.41,161066,0
2010-06-08,3.46,3.46,2.92,2.95,240396,0
2010-06-09,3,3.04,2.77,2.79,140085,0
2010-06-10,2.9,2.92,2.67,2.7,87483,0
2010-06-11,2.7,2.96,2.7,2.85,185754,0
2010-06-14,2.89,3.05,2.78,2.83,139487,0
2010-06-15,2.83,2.83,2.73,2.73,166674,0
2010-06-16,2.77,2.78,2.7,2.77,94048,0
2010-06-17,2.79,2.95,2.49,2.54,664154,0
2010-06-18,2.54,2.58,2.34,2.44,227374,0
2010-06-21,2.43,2.45,2.3,2.35,240725,0
2010-06-22,2.34,2.43,2.26,2.31,528063,0
2010-06-23,2.31,2.33,2.04,2.08,658568,0
2010-06-24,2.06,2.06,1.86,1.87,1899312,0
2010-06-25,1.85,1.95,1.62,1.72,4652971,0
2010-06-28,1.73,1.84,1.53,1.56,853299,0
2010-06-29,1.52,1.57,1.27,1.3,835067,0
2010-06-30,1.3,1.44,1.26,1.28,1195426,0
2010-07-01,1.29,1.37,1.17,1.24,736621,0
2010-07-02,1.26,1.32,1.16,1.27,294949,0
2010-07-06,1.28,1.35,1.17,1.22,608559,0
2010-07-07,1.21,1.25,1.11,1.2,1045798,0
2010-07-08,1.54,1.54,1.28,1.44,1258756,0
2010-07-09,1.41,1.45,1.29,1.31,403658,0
2010-07-12,1.34,1.39,1.3,1.34,456337,0
2010-07-13,1.37,1.48,1.3,1.42,474318,0
2010-07-14,1.43,1.53,1.35,1.37,360854,0
2010-07-15,1.38,1.38,1.18,1.23,394538,0
2010-07-16,1.21,1.21,1.02,1.13,940199,0
2010-07-19,1.09,1.1,0.78,0.89,2256060,0
2010-07-20,0.88,0.95,0.85,0.9,1218265,0
2010-07-21,0.9,0.9,0.85,0.87,572567,0
2010-07-22,0.89,0.92,0.87,0.9,535937,0
2010-07-23,0.9,0.91,0.84,0.9,409110,0
2010-07-26,0.9,0.91,0.87,0.87,343804,0
2010-07-27,0.9,1.25,0.88,1.12,3210632,0
2010-07-28,1.11,1.28,1.07,1.14,881345,0
2010-07-29,1.15,1.15,1,1.02,535205,0
2010-07-30,1.01,1.12,0.96,1.1,371941,0
2010-08-02,1.1,1.1,0.95,0.96,1209653,0
2010-08-03,0.99,0.99,0.87,0.89,1431342,0
2010-08-04,0.9,1.04,0.89,1.04,684048,0
2010-08-05,1.03,1.07,0.95,1.07,378047,0
2010-08-06,1.03,1.06,0.97,0.99,303521,0
2010-08-09,1,1,0.91,0.93,267459,0
2010-08-10,0.93,0.93,0.87,0.89,364886,0
2010-08-11,0.89,0.9,0.83,0.88,419565,0
2010-08-12,0.88,0.88,0.83,0.85,333815,0
2010-08-13,0.85,0.91,0.81,0.86,320606,0
2010-08-16,0.86,0.86,0.79,0.82,419506,0
2010-08-17,0.8,0.81,0.65,0.71,2472135,0
2010-08-18,0.69,0.7,0.64,0.65,1150462,0
2010-08-19,0.65,0.7,0.65,0.66,358432,0
2010-08-20,0.66,0.66,0.62,0.62,440702,0
2010-08-23,0.63,0.63,0.58,0.58,343206,0
2010-08-24,0.6,0.6,0.56,0.58,566132,0
2010-08-25,0.58,0.59,0.55,0.59,291649,0
2010-08-26,0.58,0.6,0.56,0.57,200066,0
2010-08-27,0.58,0.59,0.55,0.58,279432,0
2010-08-30,0.57,0.59,0.56,0.57,218440,0
2010-08-31,0.57,0.69,0.56,0.66,475420,0
2010-09-01,0.7,0.75,0.65,0.7,720876,0
2010-09-02,0.7,0.77,0.69,0.71,454346,0
2010-09-03,0.74,0.74,0.69,0.73,213002,0
2010-09-07,0.73,0.75,0.69,0.73,465820,0
2010-09-08,0.74,0.97,0.72,0.9,1086409,0
2010-09-09,0.95,0.95,0.8,0.81,876100,0
2010-09-10,0.83,0.92,0.82,0.91,643499,0
2010-09-13,0.91,1.04,0.9,0.97,1138428,0
2010-09-14,1,1,0.86,0.9,698048,0
2010-09-15,0.86,0.92,0.82,0.86,959260,0
2010-09-16,0.87,0.9,0.78,0.89,454998,0
2010-09-17,0.9,0.92,0.85,0.89,233831,0
2010-09-20,0.89,0.93,0.87,0.91,175000,0
2010-09-21,0.91,0.92,0.87,0.88,163492,0
2010-09-22,0.87,0.89,0.76,0.85,162663,0
2010-09-23,0.85,0.85,0.82,0.83,139110,0
2010-09-24,0.83,0.92,0.82,0.9,188485,0
2010-09-27,0.9,0.91,0.82,0.88,84261,0
2010-09-28,0.89,0.89,0.85,0.88,70294,0
2010-09-29,0.88,0.89,0.84,0.88,71792,0
2010-09-30,0.89,0.9,0.86,0.88,86627,0
2010-10-01,0.89,0.89,0.83,0.86,134861,0
2010-10-04,0.86,0.87,0.83,0.86,192856,0
2010-10-05,0.86,0.94,0.83,0.94,208886,0
2010-10-06,0.94,0.97,0.86,0.89,134453,0
2010-10-07,0.9,0.91,0.89,0.9,81225,0
2010-10-08,0.91,0.97,0.91,0.96,207895,0
2010-10-11,0.96,1,0.93,0.96,173157,0
2010-10-12,0.96,0.99,0.93,0.94,172059,0
2010-10-13,0.95,0.97,0.91,0.95,115019,0
2010-10-14,0.95,0.97,0.93,0.93,91876,0
2010-10-15,0.95,0.97,0.93,0.95,191198,0
2010-10-18,0.95,0.97,0.9,0.97,190043,0
2010-10-19,0.96,0.97,0.91,0.91,173416,0
2010-10-20,0.92,0.94,0.9,0.92,90531,0
2010-10-21,0.93,0.96,0.92,0.94,121117,0
2010-10-22,0.94,0.95,0.92,0.95,45316,0
2010-10-25,0.95,0.95,0.92,0.93,87736,0
2010-10-26,0.92,0.94,0.92,0.94,28815,0
2010-10-27,0.93,1.18,0.89,1.12,2082701,0
2010-10-28,1.2,1.28,1.08,1.08,1283146,0
2010-10-29,1.08,1.18,1.05,1.16,425351,0
2010-11-01,1.16,1.29,1.15,1.2,547206,0
2010-11-02,1.21,1.26,1.13,1.15,323080,0
2010-11-03,1.19,1.21,1.12,1.17,252213,0
2010-11-04,1.18,1.2,0.93,1.05,994592,0
2010-11-05,1.02,1.04,0.97,0.98,636166,0
2010-11-08,0.99,1.18,0.99,1.18,1183487,0
2010-11-09,1.15,1.22,1.08,1.11,805569,0
2010-11-10,1.13,1.13,1.05,1.1,289543,0
2010-11-11,1.09,1.11,1.06,1.07,626588,0
2010-11-12,1.05,1.08,1.05,1.06,326423,0
2010-11-15,1.1,1.24,1.1,1.21,1319481,0
2010-11-16,1.19,1.35,1.18,1.2,1070226,0
2010-11-17,1.2,1.3,1.2,1.24,286768,0
2010-11-18,1.24,1.29,1.23,1.24,241767,0
2010-11-19,1.24,1.26,1.2,1.25,192893,0
2010-11-22,1.26,1.37,1.24,1.25,466703,0
2010-11-23,1.24,1.24,1.1,1.1,1286605,0
2010-11-24,1.13,1.18,1.04,1.16,308537,0
2010-11-26,1.15,1.16,1.13,1.14,40871,0
2010-11-29,1.12,1.21,1.07,1.15,391169,0
2010-11-30,1.14,1.15,1.08,1.08,265388,0
2010-12-01,1.1,1.11,0.98,1.06,446473,0
2010-12-02,1.06,1.06,0.95,1,666419,0
2010-12-03,0.99,1.03,0.96,1.03,207259,0
2010-12-06,1.04,1.05,1.01,1.04,130336,0
2010-12-07,1.04,1.12,1,1.03,182766,0
2010-12-08,1.04,1.04,1.01,1.02,161862,0
2010-12-09,1.03,1.04,1,1.03,262445,0
2010-12-10,1.03,1.09,1.03,1.06,298549,0
2010-12-13,1.04,1.09,1.03,1.05,193964,0
2010-12-14,1.05,1.08,1.04,1.07,106644,0
2010-12-15,1.06,1.07,0.98,1.01,524213,0
2010-12-16,1.02,1.05,1.01,1.01,261430,0
2010-12-17,1.02,1.07,1.01,1.07,211536,0
2010-12-20,1.06,1.15,1.04,1.07,262933,0
2010-12-21,1.07,1.1,1.05,1.1,113925,0
2010-12-22,1.1,1.11,1.07,1.11,86905,0
2010-12-23,1.12,1.2,1.1,1.1,178834,0
2010-12-27,1.11,1.12,1.08,1.1,62748,0
2010-12-28,1.1,1.1,1.04,1.08,152777,0
2010-12-29,1.09,1.15,1.08,1.15,260194,0
2010-12-30,1.13,1.18,1.13,1.15,185826,0
2010-12-31,1.15,1.16,1.11,1.12,119194,0
2011-01-03,1.09,1.19,1.06,1.15,365094,0
2011-01-04,1.16,1.25,1.11,1.11,798601,0
2011-01-05,1.1,1.11,1.07,1.09,301229,0
2011-01-06,1.1,1.12,1.07,1.08,180028,0
2011-01-07,1.12,1.14,1.08,1.14,174160,0
2011-01-10,1.13,1.17,1.11,1.16,364025,0
2011-01-11,1.17,1.53,1.11,1.46,2650008,0
2011-01-12,1.42,1.67,1.31,1.44,1734778,0
2011-01-13,1.43,1.59,1.36,1.5,702445,0
2011-01-14,1.49,1.55,1.42,1.48,300141,0
2011-01-18,1.48,1.71,1.48,1.59,844236,0
2011-01-19,1.53,1.61,1.42,1.45,766587,0
2011-01-20,1.45,1.55,1.37,1.41,321986,0
2011-01-21,1.49,1.53,1.37,1.38,212400,0
2011-01-24,1.38,1.4,1.32,1.34,244842,0
2011-01-25,1.34,1.36,1.22,1.27,344357,0
2011-01-26,1.28,1.34,1.23,1.32,85751,0
2011-01-27,1.32,1.39,1.3,1.31,184896,0
2011-01-28,1.3,1.33,1.24,1.25,375329,0
2011-01-31,1.25,1.28,1.23,1.25,257353,0
2011-02-01,1.25,1.53,1.25,1.49,1210067,0
2011-02-02,1.47,1.47,1.38,1.44,353676,0
2011-02-03,1.43,1.6,1.4,1.5,398846,0
2011-02-04,1.53,1.53,1.4,1.41,147799,0
2011-02-07,1.41,1.51,1.36,1.51,267225,0
2011-02-08,1.52,1.76,1.44,1.6,1327200,0
2011-02-09,1.6,1.63,1.5,1.53,154422,0
2011-02-10,1.53,1.66,1.52,1.55,427246,0
2011-02-11,1.59,1.59,1.5,1.54,179419,0
2011-02-14,1.54,1.62,1.46,1.48,232808,0
2011-02-15,1.48,1.56,1.48,1.51,190704,0
2011-02-16,1.51,1.58,1.48,1.49,146251,0
2011-02-18,1.65,1.94,1.58,1.9,1924092,0
2011-02-22,1.93,2.04,1.73,1.82,2185489,0
2011-02-23,1.8,1.94,1.62,1.86,739492,0
2011-02-24,1.91,1.99,1.8,1.88,338646,0
2011-02-25,1.99,2.16,1.87,2.15,1186728,0
2011-02-28,2.18,2.38,2.1,2.22,1359182,0
2011-03-01,2.24,2.36,2.12,2.14,945700,0
2011-03-02,2.14,2.17,1.99,2.15,632347,0
2011-03-03,1.93,2.14,1.67,1.92,2689982,0
2011-03-04,1.92,2.05,1.9,2.03,585596,0
2011-03-07,2.1,2.1,1.94,1.98,780448,0
2011-03-08,2.01,2.06,1.9,2,439887,0
2011-03-09,1.98,2.04,1.92,2.03,539516,0
2011-03-10,2.02,2.02,1.91,1.99,666405,0
2011-03-11,1.97,2,1.87,1.91,306542,0
2011-03-14,1.89,1.89,1.75,1.75,437040,0
2011-03-15,1.73,1.84,1.63,1.84,435724,0
2011-03-16,1.82,1.93,1.69,1.74,531678,0
2011-03-17,1.8,1.81,1.67,1.72,220187,0
2011-03-18,1.75,1.76,1.6,1.65,956175,0
2011-03-21,1.66,1.77,1.66,1.75,314913,0
2011-03-22,1.76,1.78,1.68,1.7,322533,0
2011-03-23,1.68,1.77,1.68,1.73,261113,0
2011-03-24,1.74,1.84,1.74,1.79,501847,0
2011-03-25,1.82,1.92,1.78,1.91,513258,0
2011-03-28,1.9,1.94,1.85,1.91,209644,0
2011-03-29,1.89,1.91,1.81,1.88,113257,0
2011-03-30,1.9,1.95,1.88,1.93,264303,0
2011-03-31,1.97,1.97,1.93,1.95,405948,0
2011-04-01,1.99,2.22,1.98,2.05,971400,0
2011-04-04,2.05,2.06,1.89,1.98,447159,0
2011-04-05,1.96,2.04,1.93,1.98,184360,0
2011-04-06,2.01,2.1,1.99,2.08,352334,0
2011-04-07,2.09,2.2,2.04,2.11,693017,0
2011-04-08,2.14,2.2,2.1,2.17,323492,0
2011-04-11,2.16,2.2,2,2.1,628498,0
2011-04-12,2.09,2.09,2.01,2.04,801734,0
2011-04-13,2.07,2.14,2.03,2.12,464976,0
2011-04-14,2.13,2.19,2.05,2.11,479305,0
2011-04-15,2.12,2.28,2.11,2.28,1665258,0
2011-04-18,2.18,2.33,2.11,2.25,986156,0
2011-04-19,2.25,2.61,2.24,2.59,1684163,0
2011-04-20,2.59,2.73,2.48,2.56,1188088,0
2011-04-21,2.64,2.7,2.54,2.7,435249,0
2011-04-25,2.67,2.7,2.41,2.66,930982,0
2011-04-26,2.69,2.82,2.63,2.8,812541,0
2011-04-27,2.8,2.97,2.73,2.91,787084,0
2011-04-28,2.91,3.02,2.79,2.9,1156872,0
2011-04-29,2.96,2.99,2.86,2.91,305478,0
2011-05-02,3,3.03,2.76,2.9,1296343,0
2011-05-03,2.77,2.9,2.59,2.84,974931,0
2011-05-04,2.84,2.9,2.71,2.85,677924,0
2011-05-05,2.78,2.8,2.65,2.68,465350,0
2011-05-06,2.74,2.84,2.69,2.8,490650,0
2011-05-09,2.81,2.83,2.68,2.77,409453,0
2011-05-10,2.8,2.91,2.72,2.9,483814,0
2011-05-11,2.9,2.95,2.78,2.81,390257,0
2011-05-12,2.78,2.79,2.71,2.72,709624,0
2011-05-13,2.76,2.86,2.71,2.8,643933,0
2011-05-16,2.76,2.98,2.76,2.82,1208256,0
2011-05-17,2.87,2.94,2.81,2.89,482808,0
2011-05-18,2.86,2.93,2.85,2.88,523348,0
2011-05-19,2.86,2.92,2.85,2.91,384328,0
2011-05-20,2.9,3.04,2.87,3,459915,0
2011-05-23,2.98,3,2.8,2.82,379420,0
2011-05-24,2.93,2.94,2.77,2.79,328395,0
2011-05-25,2.77,2.77,2.28,2.38,1485822,0
2011-05-26,2.37,2.58,2.31,2.45,684057,0
2011-05-27,2.46,2.46,2.28,2.33,372332,0
2011-05-31,2.37,2.41,2.25,2.29,410206,0
2011-06-01,2.29,2.33,2.13,2.16,415412,0
2011-06-02,2.1,2.25,2.1,2.19,363601,0
2011-06-03,2.15,2.16,2.12,2.13,493200,0
2011-06-06,2.13,2.16,1.84,1.87,929891,0
2011-06-07,1.9,2.02,1.78,1.83,816180,0
2011-06-08,1.83,1.83,1.72,1.79,654909,0
2011-06-09,1.81,2.01,1.74,1.94,481098,0
2011-06-10,1.9,2,1.89,1.9,286071,0
2011-06-13,1.96,1.98,1.89,1.89,300704,0
2011-06-14,1.91,1.93,1.81,1.83,430167,0
2011-06-15,1.79,1.9,1.7,1.71,465522,0
2011-06-16,1.72,1.8,1.66,1.72,320489,0
2011-06-17,1.78,1.89,1.78,1.89,335805,0
2011-06-20,1.91,2.02,1.82,1.9,360972,0
2011-06-21,1.95,2.01,1.84,1.99,402504,0
2011-06-22,1.96,2.05,1.96,2,237494,0
2011-06-23,1.96,1.98,1.9,1.92,179881,0
2011-06-24,1.93,1.98,1.84,1.86,4541580,0
2011-06-27,1.76,1.88,1.68,1.8,384918,0
2011-06-28,1.8,1.88,1.79,1.84,101891,0
2011-06-29,1.86,1.87,1.76,1.76,232539,0
2011-06-30,1.76,1.77,1.7,1.77,333847,0
2011-07-01,1.82,1.82,1.71,1.71,235675,0
2011-07-05,1.72,1.73,1.69,1.71,191707,0
2011-07-06,1.72,1.74,1.69,1.71,203570,0
2011-07-07,1.74,1.83,1.72,1.77,139250,0
2011-07-08,1.8,1.8,1.71,1.71,183337,0
2011-07-11,1.7,1.7,1.57,1.65,188553,0
2011-07-12,1.6,1.69,1.6,1.66,133860,0
2011-07-13,1.69,1.79,1.66,1.73,74128,0
2011-07-14,1.72,1.74,1.63,1.64,146609,0
2011-07-15,1.65,1.67,1.62,1.65,51808,0
2011-07-18,1.66,1.68,1.62,1.66,63164,0
2011-07-19,1.65,1.67,1.62,1.62,129900,0
2011-07-20,1.63,1.67,1.6,1.6,55416,0
2011-07-21,1.61,1.65,1.61,1.61,53013,0
2011-07-22,1.58,1.62,1.5,1.58,141035,0
2011-07-25,1.55,1.57,1.51,1.57,78959,0
2011-07-26,1.55,1.55,1.45,1.53,151480,0
2011-07-27,1.5,1.54,1.5,1.53,77784,0
2011-07-28,1.53,1.55,1.44,1.47,142831,0
2011-07-29,1.49,1.49,1.43,1.43,90284,0
2011-08-01,1.46,1.49,1.41,1.46,54190,0
2011-08-02,1.47,1.47,1.37,1.4,112355,0
2011-08-03,1.42,1.42,1.35,1.38,98178,0
2011-08-04,1.35,1.4,1.35,1.35,187568,0
2011-08-05,1.37,1.42,1.17,1.19,266557,0
2011-08-08,1.11,1.17,1.01,1.12,298071,0
2011-08-09,1.19,1.26,1.1,1.26,118852,0
2011-08-10,1.22,1.23,1.17,1.21,56740,0
2011-08-11,1.22,1.26,1.21,1.25,67172,0
2011-08-12,1.27,1.5,1.26,1.44,182231,0
2011-08-15,1.46,1.58,1.46,1.56,97151,0
2011-08-16,1.53,1.57,1.51,1.51,55037,0
2011-08-17,1.52,1.6,1.52,1.57,73926,0
2011-08-18,1.51,1.52,1.43,1.44,136622,0
2011-08-19,1.41,1.42,1.32,1.34,56957,0
2011-08-22,1.33,1.37,1.12,1.13,189893,0
2011-08-23,1.15,1.27,1.12,1.26,91610,0
2011-08-24,1.29,1.37,1.27,1.32,75035,0
2011-08-25,1.34,1.36,1.32,1.32,55187,0
2011-08-26,1.33,1.37,1.22,1.24,106462,0
2011-08-29,1.3,1.47,1.26,1.45,76655,0
2011-08-30,1.42,1.46,1.24,1.4,127706,0
2011-08-31,1.42,1.45,1.41,1.43,25262,0
2011-09-01,1.44,1.47,1.36,1.4,66528,0
2011-09-02,1.33,1.38,1.31,1.32,47039,0
2011-09-06,1.26,1.3,1.18,1.3,82894,0
2011-09-07,1.31,1.36,1.28,1.3,79030,0
2011-09-08,1.32,1.34,1.29,1.3,39510,0
2011-09-09,1.31,1.35,1.24,1.24,54561,0
2011-09-12,1.24,1.31,1.18,1.25,66727,0
2011-09-13,1.29,1.34,1.27,1.34,66846,0
2011-09-14,1.36,1.39,1.27,1.37,53593,0
2011-09-15,1.4,1.42,1.37,1.42,44496,0
2011-09-16,1.42,1.46,1.39,1.46,44182,0
2011-09-19,1.4,1.41,1.34,1.35,29896,0
2011-09-20,1.35,1.37,1.3,1.33,48456,0
2011-09-21,1.33,1.36,1.3,1.3,10691,0
2011-09-22,1.3,1.35,1.24,1.29,50202,0
2011-09-23,1.25,1.29,1.16,1.2,95118,0
2011-09-26,1.2,1.2,1.16,1.16,45997,0
2011-09-27,1.2,1.23,1.16,1.19,76607,0
2011-09-28,1.19,1.23,1.11,1.13,57439,0
2011-09-29,1.22,1.26,1.16,1.18,85672,0
2011-09-30,1.16,1.23,1.16,1.19,23238,0
2011-10-03,1.16,1.17,0.97,1.05,102388,0
2011-10-04,1,1,0.92,0.92,141132,0
2011-10-05,1.14,1.15,0.93,1.05,34430,0
2011-10-06,1.08,1.16,1.08,1.12,44130,0
2011-10-07,1.18,1.19,1.14,1.16,30643,0
2011-10-10,1.17,1.24,1.17,1.19,27582,0
2011-10-11,1.21,1.29,1.21,1.29,31938,0
2011-10-12,1.25,1.37,1.25,1.34,22038,0
2011-10-13,1.33,1.36,1.22,1.29,49806,0
2011-10-14,1.29,1.31,1.22,1.27,28577,0
2011-10-17,1.28,1.28,1.22,1.22,16585,0
2011-10-18,1.22,1.27,1.2,1.23,24557,0
2011-10-19,1.22,1.26,1.22,1.26,28910,0
2011-10-20,1.26,1.29,1.24,1.28,36112,0
2011-10-21,1.29,1.35,1.28,1.34,35812,0
2011-10-24,1.38,1.39,1.33,1.33,56337,0
2011-10-25,1.35,1.35,1.21,1.27,99434,0
2011-10-26,1.27,1.27,1.21,1.22,46172,0
2011-10-27,1.27,1.32,1.26,1.29,39888,0
2011-10-28,1.38,1.38,1.28,1.28,18691,0
2011-10-31,1.29,1.31,1.26,1.28,12748,0
2011-11-01,1.2,1.33,1.2,1.2,73306,0
2011-11-02,1.24,1.25,1.23,1.25,7909,0
2011-11-03,1.25,1.32,1.25,1.25,17739,0
2011-11-04,1.27,1.35,1.26,1.35,31825,0
2011-11-07,1.32,1.48,1.32,1.4,200364,0
2011-11-08,1.42,1.6,1.42,1.47,307240,0
2011-11-09,1.43,1.45,1.33,1.37,90256,0
2011-11-10,1.41,1.41,1.25,1.3,48763,0
2011-11-11,1.34,1.43,1.25,1.29,152208,0
2011-11-14,1.29,1.38,1.28,1.3,55454,0
2011-11-15,1.28,1.4,1.25,1.26,53757,0
2011-11-16,1.26,1.35,1.21,1.26,86523,0
2011-11-17,1.32,1.32,1.24,1.26,10792,0
2011-11-18,1.23,1.25,1.15,1.19,38448,0
2011-11-21,1.15,1.29,1.15,1.18,50953,0
2011-11-22,1.18,1.18,1.11,1.11,28597,0
2011-11-23,1.09,1.17,1.07,1.13,28890,0
2011-11-25,1.15,1.15,1.11,1.15,6903,0
2011-11-28,1.15,1.26,1.15,1.21,16456,0
2011-11-29,1.2,1.2,1.14,1.17,26256,0
2011-11-30,1.17,1.17,1.13,1.13,76067,0
2011-12-01,1.14,1.16,1.11,1.15,53924,0
2011-12-02,1.17,1.17,1.11,1.12,100772,0
2011-12-05,1.1,1.13,1.09,1.13,171268,0
2011-12-06,1.1,1.13,1.07,1.07,114089,0
2011-12-07,1.08,1.09,1.06,1.07,50056,0
2011-12-08,1.07,1.1,1.07,1.09,23850,0
2011-12-09,1.07,1.1,1.06,1.1,72018,0
2011-12-12,1.07,1.09,1.05,1.09,29821,0
2011-12-13,1.08,1.09,1.03,1.04,58627,0
2011-12-14,1.04,1.07,1.01,1.07,9891,0
2011-12-15,1.1,1.1,1.02,1.02,38291,0
2011-12-16,1.01,1.03,0.98,1.03,60504,0
2011-12-19,1.01,1.04,0.95,0.98,65196,0
2011-12-20,1.02,1.03,0.93,0.96,115077,0
2011-12-21,0.98,1.02,0.93,0.99,185025,0
2011-12-22,0.98,1.01,0.95,0.95,38950,0
2011-12-23,0.94,0.96,0.92,0.94,94579,0
2011-12-27,0.95,1,0.91,0.91,105593,0
2011-12-28,0.91,0.93,0.91,0.93,16669,0
2011-12-29,0.93,0.97,0.92,0.97,113318,0
2011-12-30,0.92,1,0.91,1,71754,0
2012-01-03,0.95,1.04,0.94,0.976,22905,0
2012-01-04,0.98,0.98,0.94,0.97,29180,0
2012-01-05,0.99,0.99,0.93,0.94,16630,0
2012-01-06,0.94,0.9533,0.93,0.94,14280,0
2012-01-09,0.95,0.98,0.925,0.98,114450,0
2012-01-10,1.05,1.05,0.945,0.95,213618,0
2012-01-11,0.95,1.02,0.94,1,96404,0
2012-01-12,0.95,1.01,0.94,0.94,80298,0
2012-01-13,0.94,0.9422,0.93,0.939,30586,0
2012-01-17,0.9499,0.95,0.9326,0.947,4730,0
2012-01-18,0.93,0.96,0.93,0.9345,45425,0
2012-01-19,0.93,1.011,0.93,0.99,141812,0
2012-01-20,0.99,1.03,0.9609,0.97,104661,0
2012-01-23,0.97,1.12,0.96,1.03,155369,0
2012-01-24,1.03,1.22,0.99,1.18,427236,0
2012-01-25,1.18,1.25,1.09,1.09,241097,0
2012-01-26,1.1799,1.1799,1.05,1.1,90673,0
2012-01-27,1.08,1.1101,1.0707,1.11,17653,0
2012-01-30,1.15,1.15,0.99,1.01,94021,0
2012-01-31,1.04,1.042,1,1.03,105337,0
2012-02-01,1.01,1.1,1,1.06,109959,0
2012-02-02,1.09,1.09,1.03,1.03,10302,0
2012-02-03,1.05,1.09,1.04,1.04,28340,0
2012-02-06,1.05,1.07,1.02,1.06,39283,0
2012-02-07,1.04,1.08,1.03,1.05,37442,0
2012-02-08,1.08,1.25,1.08,1.14,491269,0
2012-02-09,1.16,1.23,1.16,1.21,289146,0
2012-02-10,1.22,1.22,1.16,1.22,91154,0
2012-02-13,1.226,1.226,1.16,1.18,67827,0
2012-02-14,1.13,1.19,1.13,1.15,23330,0
2012-02-15,1.15,1.21,1.14,1.16,43994,0
2012-02-16,1.19,1.19,1.13,1.14,11500,0
2012-02-17,1.13,1.19,1.13,1.16,24980,0
2012-02-21,1.2,1.2,1.14,1.14,59548,0
2012-02-22,1.15,1.2,1.09,1.13,107790,0
2012-02-23,1.12,1.14,1.06,1.06,97232,0
2012-02-24,1.06,1.08,0.97,1.02,202194,0
2012-02-27,1.02,1.02,0.99,0.9901,59571,0
2012-02-28,0.98,1.011,0.98,1,105454,0
2012-02-29,0.99,1.06,0.96,0.96,58915,0
2012-03-01,0.98,1.0199,0.9505,0.97,86244,0
2012-03-02,0.97,1,0.96,0.96,34919,0
2012-03-05,0.98,1,0.951,0.96,53955,0
2012-03-06,1,1,0.94,0.95,55797,0
2012-03-07,0.9899,0.9899,0.951,0.951,17605,0
2012-03-08,0.95,0.98,0.94,0.98,69296,0
2012-03-09,0.97,1.04,0.96,1.04,105465,0
2012-03-12,1.05,1.08,1.02,1.02,23200,0
2012-03-13,1.03,1.03,1,1.01,31811,0
2012-03-14,0.99,1.07,0.99,1.06,136917,0
2012-03-15,1.11,1.11,1.01,1.03,118978,0
2012-03-16,1.04,1.06,0.961,0.961,175025,0
2012-03-19,1,1.02,0.96,1.01,31730,0
2012-03-20,0.99,1.0099,0.97,1,29183,0
2012-03-21,1.02,1.03,0.99,1,10400,0
2012-03-22,0.99,1,0.98,0.98,27180,0
2012-03-23,0.98,1.01,0.98,0.99,16497,0
2012-03-26,1.01,1.03,0.98,0.982,20965,0
2012-03-27,0.98,1.0271,0.97,0.971,66571,0
2012-03-28,0.98,0.9997,0.975,0.975,14555,0
2012-03-29,0.97,1.02,0.96,0.96,136207,0
2012-03-30,0.97,1.01,0.96,0.97,100087,0
2012-04-02,0.99,1.05,0.99,1.03,112961,0
2012-04-03,1.02,1.09,1.01,1.08,116545,0
2012-04-04,1.02,1.03,1.01,1.03,14600,0
2012-04-05,1.03,1.06,1.03,1.06,90600,0
2012-04-09,1.02,1.06,1.01,1.06,34289,0
2012-04-10,1.03,1.03,0.98,0.991,80841,0
2012-04-11,1,1.07,0.989,1.05,425780,0
2012-04-12,1.06,1.06,1.04,1.04,9487,0
2012-04-13,1.03,1.04,0.982,1,37746,0
2012-04-16,0.99,1.02,0.97,0.99,66700,0
2012-04-17,0.98,1.01,0.98,0.99,8560,0
2012-04-18,0.98,1.02,0.98,1.01,37296,0
2012-04-19,0.99,1.01,0.99,1,74719,0
2012-04-20,0.9901,1,0.9901,0.9901,36113,0
2012-04-23,1,1.02,0.99,1.01,14743,0
2012-04-24,0.99,1.01,0.99,0.9902,43330,0
2012-04-25,0.99,1.01,0.99,0.99,3831,0
2012-04-26,0.9902,1.04,0.9902,1.03,85993,0
2012-04-27,1.05,1.12,1.05,1.1,187985,0
2012-04-30,1.08,1.15,1.08,1.12,107212,0
2012-05-01,1.14,1.22,1.14,1.22,155029,0
2012-05-02,1.23,1.23,1.1494,1.16,53479,0
2012-05-03,1.2,1.2,1.01,1.1,63127,0
2012-05-04,1.1,1.1,1.04,1.06,44508,0
2012-05-07,1.07,1.1,1.05,1.07,6874,0
2012-05-08,1.06,1.11,1.06,1.08,10081,0
2012-05-09,1.0601,1.09,1.0601,1.09,658,0
2012-05-10,1.08,1.1,1.01,1.09,31530,0
2012-05-11,1.07,1.12,1.03,1.07,16521,0
2012-05-14,1.06,1.06,1.03,1.05,11058,0
2012-05-15,1.02,1.04,1,1.03,18100,0
2012-05-16,1.06,1.06,1.02,1.05,17400,0
2012-05-17,1.02,1.06,1.01,1.02,11000,0
2012-05-18,1.02,1.03,1,1,25407,0
2012-05-21,0.99,1.06,0.99,1,19310,0
2012-05-22,1,1.09,1,1.03,45781,0
2012-05-23,1.02,1.06,1.01,1.02,22724,0
2012-05-24,1.02,1.06,1.02,1.06,6063,0
2012-05-25,1.05,1.06,1.02,1.02,939,0
2012-05-29,1.03,1.0586,1.01,1.02,11423,0
2012-05-30,1.01,1.021,0.9999,1.01,33213,0
2012-05-31,0.99,1.02,0.9301,1.01,84047,0
2012-06-01,0.95,1.01,0.95,1.01,400,0
2012-06-04,0.96,1,0.95,0.96,17000,0
2012-06-05,0.98,0.98,0.95,0.96,2473,0
2012-06-06,0.97,1.01,0.97,0.98,31388,0
2012-06-07,0.98,1.01,0.98,0.981,6296,0
2012-06-08,1.01,1.01,0.97,0.97,4500,0
2012-06-11,1,1,0.97,0.99,40993,0
2012-06-12,1,1,0.97,0.9705,5675,0
2012-06-13,0.97,0.98,0.97,0.97,11680,0
2012-06-14,0.94,0.97,0.92,0.935,22050,0
2012-06-15,0.97,1.05,0.8512,0.91,52240,0
2012-06-18,0.95,0.99,0.95,0.987,26670,0
2012-06-19,0.99,0.99,0.95,0.95,25770,0
2012-06-20,0.96,0.97,0.96,0.96,17988,0
2012-06-21,0.96,0.98,0.95,0.96,17258,0
2012-06-22,0.97,0.98,0.95,0.9735,39444,0
2012-06-25,0.93,0.97,0.93,0.96,5370,0
2012-06-26,0.95,0.954,0.9166,0.925,14400,0
2012-06-27,0.95,0.95,0.901,0.901,22000,0
2012-06-28,0.911,0.92,0.865,0.875,90021,0
2012-06-29,0.91,0.948,0.91,0.938,37000,0
2012-07-02,0.95,0.95,0.92,0.92,66067,0
2012-07-03,0.92,0.95,0.91,0.9199,11075,0
2012-07-05,0.92,0.95,0.89,0.91,74610,0
2012-07-06,0.901,0.97,0.901,0.95,64819,0
2012-07-09,0.93,1,0.9099,0.9212,29000,0
2012-07-10,0.979,1,0.95,0.9501,9864,0
2012-07-11,0.9899,0.9899,0.9501,0.98,2515,0
2012-07-12,0.95,0.98,0.93,0.97,2180,0
2012-07-13,0.9314,0.95,0.9163,0.95,500,0
2012-07-16,0.91,0.97,0.91,0.92,1500,0
2012-07-17,0.911,0.95,0.911,0.92,21465,0
2012-07-18,0.915,0.9489,0.915,0.9489,3400,0
2012-07-19,0.9211,0.95,0.911,0.93,52787,0
2012-07-20,0.93,0.93,0.92,0.93,17560,0
2012-07-23,0.911,0.938,0.9,0.91,10357,0
2012-07-24,0.901,0.95,0.901,0.92,67594,0
2012-07-25,0.9165,0.93,0.9165,0.93,946,0
2012-07-26,0.92,0.92,0.82,0.82,59628,0
2012-07-27,0.84,0.91,0.8311,0.87,17367,0
2012-07-30,0.83,0.9,0.8235,0.84,50036,0
2012-07-31,0.87,0.8701,0.82,0.83,22581,0
2012-08-01,0.82,0.87,0.82,0.822,27485,0
2012-08-02,0.85,0.85,0.75,0.76,219420,0
2012-08-03,0.79,0.79,0.77,0.7898,246450,0
2012-08-06,0.77,0.79,0.72,0.73,91417,0
2012-08-07,0.72,0.78,0.72,0.75,276418,0
2012-08-08,0.75,0.8,0.73,0.8,200348,0
2012-08-09,0.8,0.89,0.75,0.79,42050,0
2012-08-10,0.8,0.889,0.8,0.86,2762,0
2012-08-13,0.85,0.86,0.817,0.86,9880,0
2012-08-14,0.86,0.88,0.82,0.82,59369,0
2012-08-15,0.84,0.88,0.83,0.88,10455,0
2012-08-16,0.84,0.89,0.84,0.88,33349,0
2012-08-17,0.8501,0.89,0.8501,0.88,3052,0
2012-08-20,0.9,0.9,0.85,0.85,7978,0
2012-08-21,0.86,0.8999,0.86,0.87,800,0
2012-08-22,0.894,0.894,0.86,0.86,2486,0
2012-08-23,0.87,0.88,0.8121,0.86,119117,0
2012-08-24,0.89,0.89,0.83,0.88,11920,0
2012-08-27,0.89,0.89,0.811,0.8599,16822,0
2012-08-28,0.87,0.87,0.79,0.84,38335,0
2012-08-29,0.83,0.87,0.82,0.87,13600,0
2012-08-30,0.8601,0.87,0.8211,0.85,49966,0
2012-08-31,0.84,0.85,0.825,0.825,24371,0
2012-09-04,0.83,0.85,0.805,0.83,15225,0
2012-09-05,0.8311,0.868,0.83,0.83,12500,0
2012-09-06,0.84,0.84,0.83,0.83,29520,0
2012-09-07,0.835,0.85,0.805,0.841,16566,0
2012-09-10,0.811,0.85,0.811,0.85,7851,0
2012-09-11,0.82,0.85,0.82,0.85,7300,0
2012-09-12,0.82,0.85,0.82,0.822,3600,0
2012-09-13,0.82,0.8499,0.82,0.8499,2850,0
2012-09-14,0.82,0.85,0.81,0.81,27250,0
2012-09-17,0.81,0.85,0.81,0.82,9700,0
2012-09-18,0.8201,0.84,0.8201,0.84,4990,0
2012-09-19,0.85,0.85,0.82,0.835,32300,0
2012-09-20,0.83,0.85,0.83,0.83,18299,0
2012-09-21,0.84,0.85,0.83,0.85,31457,0
2012-09-24,0.85,0.85,0.835,0.835,4817,0
2012-09-25,0.835,0.85,0.8311,0.85,8300,0
2012-09-26,0.8311,0.85,0.82,0.825,15100,0
2012-09-27,0.825,0.87,0.825,0.85,33204,0
2012-09-28,0.825,0.87,0.825,0.87,5208,0
2012-10-02,0.87,0.87,0.84,0.84,610,0
2012-10-03,0.83,0.85,0.83,0.85,2385,0
2012-10-04,0.87,0.87,0.86,0.87,18035,0
2012-10-05,0.87,0.87,0.83,0.83,7100,0
2012-10-08,0.831,0.86,0.831,0.86,5438,0
2012-10-09,0.85,0.8595,0.835,0.835,2200,0
2012-10-10,0.83,0.86,0.82,0.82,43574,0
2012-10-11,0.82,0.85,0.82,0.825,89216,0
2012-10-12,0.825,0.85,0.825,0.845,3753,0
2012-10-15,0.82,0.86,0.82,0.85,1550,0
2012-10-16,0.85,0.85,0.825,0.825,3705,0
2012-10-17,0.825,0.85,0.825,0.83,500,0
2012-10-18,0.85,0.86,0.82,0.86,42641,0
2012-10-19,0.84,0.84,0.835,0.835,4731,0
2012-10-22,0.86,0.86,0.8251,0.831,10800,0
2012-10-23,0.82,0.84,0.82,0.84,11443,0
2012-10-24,0.82,0.85,0.82,0.825,12733,0
2012-10-25,0.85,0.85,0.82,0.84,33342,0
2012-10-26,0.811,0.8499,0.761,0.8,116953,0
2012-10-31,0.77,0.85,0.77,0.85,15957,0
2012-11-01,0.81,0.8599,0.81,0.8575,2400,0
2012-11-02,0.82,0.88,0.82,0.831,126814,0
2012-11-05,0.85,0.86,0.835,0.835,20636,0
2012-11-06,0.83,0.87,0.83,0.87,69301,0
2012-11-07,0.87,0.87,0.83,0.8595,22225,0
2012-11-08,0.82,0.85,0.82,0.85,2480,0
2012-11-09,0.82,0.86,0.81,0.85,34845,0
2012-11-12,0.83,0.83,0.81,0.81,52774,0
2012-11-13,0.811,0.83,0.811,0.829,3345,0
2012-11-14,0.81,0.845,0.79,0.79,40595,0
2012-11-15,0.83,0.84,0.75,0.7601,32101,0
2012-11-16,0.75,0.8,0.74,0.79,72600,0
2012-11-19,0.78,0.78,0.75,0.76,12049,0
2012-11-20,0.76,0.76,0.7225,0.7225,62064,0
2012-11-21,0.76,0.76,0.73,0.73,33403,0
2012-11-23,0.725,0.748,0.725,0.748,1200,0
2012-11-26,0.7301,0.75,0.7301,0.75,1389,0
2012-11-28,0.75,0.75,0.73,0.74,10606,0
2012-11-29,0.7399,0.758,0.731,0.758,12495,0
2012-11-30,0.75,0.75,0.73,0.75,21020,0
2012-12-03,0.75,0.77,0.73,0.73,49783,0
2012-12-04,0.76,0.766,0.731,0.731,4600,0
2012-12-05,0.74,0.77,0.72,0.75,25283,0
2012-12-06,0.7211,0.77,0.7211,0.77,9230,0
2012-12-07,0.74,0.76,0.7211,0.733,8844,0
2012-12-10,0.73,0.7411,0.73,0.73,4402,0
2012-12-11,0.74,0.748,0.69,0.738,272310,0
2012-12-12,0.72,0.7478,0.71,0.71,13450,0
2012-12-13,0.72,0.77,0.7,0.767,116563,0
2012-12-14,0.71,0.77,0.68,0.737,98106,0
2012-12-17,0.7,0.72,0.6812,0.695,11983,0
2012-12-18,0.695,0.718,0.695,0.71,24150,0
2012-12-19,0.72,0.73,0.7,0.72,30984,0
2012-12-20,0.73,0.83,0.73,0.78,57954,0
2012-12-21,0.79,0.8,0.76,0.76,15722,0
2012-12-24,0.82,0.82,0.692,0.78,77010,0
2012-12-26,0.75,0.763,0.7301,0.7301,3300,0
2012-12-27,0.7302,0.788,0.7302,0.78,7600,0
2012-12-28,0.7302,0.7799,0.7302,0.7799,7450,0
2012-12-31,0.8,0.8,0.723,0.76,70602,0
2013-01-02,0.77,0.82,0.75,0.7525,36836,0
2013-01-03,0.745,0.7998,0.745,0.75,29280,0
2013-01-04,0.78,0.8299,0.7601,0.8299,69530,0
2013-01-07,0.83,1.06,0.83,0.98,208503,0
2013-01-08,0.87,1.02,0.85,0.92,63648,0
2013-01-09,1.02,1.08,0.9675,1.0501,570973,0
2013-01-10,1.06,1.07,0.9801,1.03,156475,0
2013-01-11,1.05,1.17,1.05,1.1,160662,0
2013-01-14,1.15,1.16,1.11,1.15,106466,0
2013-01-15,1.05,1.14,1.0101,1.13,92240,0
2013-01-16,1.14,1.14,1.09,1.118,405101,0
2013-01-17,1.14,1.22,1.13,1.22,740845,0
2013-01-18,1.2,1.28,1.1501,1.25,255644,0
2013-01-22,1.27,1.32,1.18,1.26,113999,0
2013-01-23,1.22,1.27,1.21,1.26,160978,0
2013-01-24,1.26,1.27,1.224,1.27,68640,0
2013-01-25,1.28,1.29,1.18,1.26,201114,0
2013-01-28,1.181,1.3,1.171,1.2801,210003,0
2013-01-29,1.28,1.32,1.26,1.3,127856,0
2013-01-30,1.28,1.41,1.28,1.38,258030,0
2013-01-31,1.36,1.38,1.36,1.37,51014,0
2013-02-01,1.37,1.38,1.33,1.33,80434,0
2013-02-04,1.32,1.37,1.28,1.33,23661,0
2013-02-05,1.31,1.39,1.18,1.31,164031,0
2013-02-06,1.33,1.35,1.32,1.33,49240,0
2013-02-07,1.31,1.35,1.221,1.3,66713,0
2013-02-08,1.3,1.34,1.2705,1.3,46099,0
2013-02-11,1.3,1.45,1.3,1.44,108940,0
2013-02-12,1.45,1.7,1.38,1.64,360291,0
2013-02-13,1.58,1.63,1.55,1.61,48534,0
2013-02-14,1.62,1.65,1.6,1.61,37623,0
2013-02-15,1.63,1.73,1.5999,1.67,138231,0
2013-02-19,1.64,1.68,1.58,1.58,67645,0
2013-02-20,1.58,1.68,1.57,1.57,131820,0
2013-02-21,1.57,1.6,1.41,1.47,110222,0
2013-02-22,1.45,1.49,1.45,1.46,458174,0
2013-02-25,1.44,1.49,1.39,1.44,307099,0
2013-02-26,1.41,1.48,1.4,1.44,384214,0
2013-02-27,1.45,1.5,1.4,1.5,120851,0
2013-02-28,1.45,1.45,1.33,1.44,175673,0
2013-03-01,1.45,1.45,1.41,1.42,152968,0
2013-03-04,1.44,1.48,1.41,1.45,116025,0
2013-03-05,1.45,1.69,1.45,1.68,478752,0
2013-03-06,1.64,1.7,1.55,1.6,53782,0
2013-03-07,1.59,1.69,1.59,1.69,53169,0
2013-03-08,1.68,1.73,1.64,1.66,73283,0
2013-03-11,1.66,1.83,1.66,1.78,132035,0
2013-03-12,1.8,1.94,1.8,1.85,240763,0
2013-03-13,1.86,1.86,1.84,1.84,54300,0
2013-03-14,1.85,1.85,1.67,1.81,65617,0
2013-03-15,1.83,1.83,1.67,1.71,214168,0
2013-03-18,1.68,1.73,1.61,1.68,138833,0
2013-03-19,1.65,1.76,1.58,1.67,79813,0
2013-03-20,1.7,1.82,1.7,1.73,145687,0
2013-03-21,1.73,1.818,1.67,1.74,160698,0
2013-03-22,1.72,1.76,1.685,1.7,75943,0
2013-03-25,1.7,1.74,1.68,1.68,75386,0
2013-03-26,1.68,1.76,1.65,1.7,65048,0
2013-03-27,1.7,1.78,1.62,1.73,65122,0
2013-03-28,1.7,1.79,1.69,1.69,30194,0
2013-04-01,1.73,1.775,1.65,1.75,48712,0
2013-04-02,1.8,1.81,1.75,1.77,56130,0
2013-04-03,1.78,1.79,1.71,1.79,45126,0
2013-04-04,1.75,1.81,1.675,1.81,144456,0
2013-04-05,1.78,1.82,1.7,1.74,33036,0
2013-04-08,1.74,1.7999,1.7,1.76,14619,0
2013-04-09,1.8,1.8,1.72,1.72,17907,0
2013-04-10,1.73,1.74,1.64,1.73,21985,0
2013-04-11,1.74,1.78,1.7,1.71,56717,0
2013-04-15,1.69,1.73,1.62,1.62,33790,0
2013-04-16,1.61,1.65,1.6,1.64,19814,0
2013-04-17,1.61,1.6899,1.51,1.55,22938,0
2013-04-18,1.51,1.561,1.49,1.53,23414,0
2013-04-19,1.5499,1.5499,1.42,1.46,16126,0
2013-04-22,1.41,1.6,1.41,1.6,35908,0
2013-04-23,1.55,1.6,1.531,1.55,3174,0
2013-04-24,1.491,1.6,1.491,1.6,11620,0
2013-04-25,1.52,1.57,1.52,1.55,19150,0
2013-04-26,1.53,1.56,1.5,1.55,6761,0
2013-04-29,1.55,1.56,1.5,1.53,41620,0
2013-04-30,1.55,1.56,1.53,1.53,8254,0
2013-05-01,1.56,1.56,1.51,1.52,2459,0
2013-05-02,1.53,1.54,1.51,1.51,22095,0
2013-05-03,1.51,1.551,1.44,1.52,31407,0
2013-05-06,1.48,1.52,1.44,1.45,56101,0
2013-05-07,1.44,1.6,1.42,1.57,55692,0
2013-05-08,1.58,1.69,1.54,1.66,42838,0
2013-05-09,1.63,2,1.63,1.9,337108,0
2013-05-10,1.9,2.26,1.88,2.08,389648,0
2013-05-13,2.07,2.19,2.05,2.09,133958,0
2013-05-14,2.1,2.15,2.1,2.12,209423,0
2013-05-15,2.15,2.3,2.14,2.3,302172,0
2013-05-16,2.21,2.44,2.2,2.42,183646,0
2013-05-17,2.45,2.45,2.33,2.39,172230,0
2013-05-20,2.38,2.45,2.3001,2.38,83345,0
2013-05-21,2.44,2.44,2.31,2.4,79808,0
2013-05-22,2.4,2.45,2.35,2.37,91283,0
2013-05-23,2.37,2.43,1.81,2.4,128008,0
2013-05-24,2.3,2.39,2.24,2.31,284169,0
2013-05-28,2.33,2.44,2.261,2.33,267722,0
2013-05-29,2.34,2.4,2.29,2.3,107380,0
2013-05-30,2.3,2.39,2.29,2.34,191929,0
2013-05-31,2.11,2.38,2.11,2.33,95430,0
2013-06-03,2.33,2.38,2.28,2.33,98331,0
2013-06-04,2.36,2.36,2.275,2.3,104293,0
2013-06-05,2.28,2.32,2.2101,2.26,136966,0
2013-06-06,2.28,2.35,2.21,2.31,231908,0
2013-06-07,2.3,2.43,2.27,2.32,109859,0
2013-06-10,2.35,2.41,2.3248,2.37,69805,0
2013-06-11,2.35,2.42,2.35,2.41,57313,0
2013-06-12,2.4299,2.445,2.37,2.38,53290,0
2013-06-13,2.41,2.44,2.33,2.39,57412,0
2013-06-14,2.38,2.43,2.26,2.28,70916,0
2013-06-17,2.26,2.4,2.2,2.37,77592,0
2013-06-18,2.39,2.45,2.36,2.4,149420,0
2013-06-19,2.4,2.66,2.38,2.53,330858,0
2013-06-20,2.49,2.49,2.341,2.37,100846,0
2013-06-21,2.42,2.52,2.31,2.33,75159,0
2013-06-24,2.27,2.39,2.19,2.27,193140,0
2013-06-25,2.26,2.32,2.22,2.28,61534,0
2013-06-26,2.29,2.439,2.29,2.34,150657,0
2013-06-27,2.32,2.44,2.32,2.41,66598,0
2013-06-28,2.42,2.46,2.3,2.32,45627,0
2013-07-01,2.33,2.38,2.14,2.19,683939,0
2013-07-02,2.21,2.28,2.17,2.21,60290,0
2013-07-03,2.2,2.2,2.1,2.13,19201,0
2013-07-05,2.17,2.24,2.13,2.19,39311,0
2013-07-08,2.2,2.35,2.2,2.26,65772,0
2013-07-09,2.31,2.36,2.2,2.24,38167,0
2013-07-10,2.21,2.27,2.15,2.24,47728,0
2013-07-11,2.24,2.25,2.16,2.19,37442,0
2013-07-12,2.26,2.26,2.11,2.16,43830,0
2013-07-15,2.15,2.23,2.13,2.21,46478,0
2013-07-16,2.24,2.27,2.19,2.25,40933,0
2013-07-17,2.24,2.27,2.17,2.22,42412,0
2013-07-18,2.2,2.28,2.2,2.23,42024,0
2013-07-19,2.23,2.23,2.14,2.16,48194,0
2013-07-22,2.14,2.15,2.07,2.11,46590,0
2013-07-23,2.11,2.18,2.1,2.12,40960,0
2013-07-24,2.14,2.14,2.1,2.12,55266,0
2013-07-25,2.15,2.15,2.09,2.1,42320,0
2013-07-26,2.11,2.14,2.1,2.13,36845,0
2013-07-29,2.1,2.18,2.1,2.17,41911,0
2013-07-30,2.16,2.2,2.11,2.16,119633,0
2013-07-31,2.18,2.26,2.14,2.22,58221,0
2013-08-01,2.26,2.408,2.21,2.35,258978,0
2013-08-02,2.37,2.43,2.29,2.4,94555,0
2013-08-05,2.45,2.6,2.4,2.5,282776,0
2013-08-06,2.54,2.54,2.42,2.45,106833,0
2013-08-07,2.47,2.47,2.2701,2.39,100961,0
2013-08-08,2.39,2.43,2.35,2.38,99890,0
2013-08-09,2.41,2.44,2.38,2.4,63031,0
2013-08-12,2.38,2.5,2.32,2.38,282951,0
2013-08-13,2.55,2.75,2.38,2.43,260143,0
2013-08-14,2.46,2.57,2.39,2.5,348660,0
2013-08-15,2.51,2.51,2.38,2.41,113166,0
2013-08-16,2.39,2.4,2.254,2.29,255519,0
2013-08-19,2.28,2.3299,2.25,2.27,71902,0
2013-08-20,2.27,2.31,2.27,2.29,80257,0
2013-08-21,2.29,2.31,2.27,2.28,33311,0
2013-08-22,2.28,2.31,2.27,2.27,20932,0
2013-08-23,2.28,2.31,2.26,2.26,37096,0
2013-08-26,2.25,2.3,2.25,2.28,36705,0
2013-08-27,2.28,2.31,2.26,2.28,45671,0
2013-08-28,2.29,2.345,2.26,2.32,32728,0
2013-08-29,2.31,2.35,2.28,2.33,61983,0
2013-08-30,2.32,2.32,2.29,2.3,36237,0
2013-09-03,2.29,2.3,2.28,2.28,45106,0
2013-09-04,2.28,2.36,2.28,2.32,54030,0
2013-09-05,2.33,2.35,2.31,2.34,30765,0
2013-09-06,2.33,2.37,2.28,2.3,82301,0
2013-09-09,2.32,2.37,2.3101,2.35,27063,0
2013-09-10,2.36,2.44,2.36,2.42,66286,0
2013-09-11,2.44,2.59,2.4,2.52,159872,0
2013-09-12,2.55,2.6697,2.45,2.51,425345,0
2013-09-13,2.52,2.61,2.47,2.56,168979,0
2013-09-16,2.6,2.63,2.54,2.56,140638,0
2013-09-17,2.57,2.65,2.53,2.54,198308,0
2013-09-18,2.55,2.6,2.5,2.55,94842,0
2013-09-19,2.54,2.739,2.45,2.64,168366,0
2013-09-20,2.61,2.63,2.48,2.6,189575,0
2013-09-23,2.6,2.62,2.56,2.59,110657,0
2013-09-24,2.59,2.74,2.56,2.67,99800,0
2013-09-25,2.67,2.78,2.66,2.68,137100,0
2013-09-26,2.72,2.75,2.64,2.7,126852,0
2013-09-27,2.69,2.73,2.66,2.68,34400,0
2013-09-30,2.64,2.71,2.55,2.69,57900,0
2013-10-01,2.67,2.81,2.61,2.76,224900,0
2013-10-02,2.74,2.82,2.74,2.8,78000,0
2013-10-03,2.78,2.79,2.7,2.73,60600,0
2013-10-04,2.76,2.83,2.76,2.8,87800,0
2013-10-07,2.8,2.88,2.75,2.78,59900,0
2013-10-08,2.75,2.9,2.71,2.78,52300,0
2013-10-09,2.78,2.8,2.58,2.73,67400,0
2013-10-10,2.73,2.83,2.73,2.75,190500,0
2013-10-11,2.63,2.89,2.63,2.8,162600,0
2013-10-14,2.8,2.89,2.64,2.88,70800,0
2013-10-15,2.87,2.9,2.75,2.81,168700,0
2013-10-16,2.8,2.87,2.61,2.85,52900,0
2013-10-17,2.85,2.9,2.7,2.9,247821,0
2013-10-18,2.9,2.97,2.83,2.86,88400,0
2013-10-21,2.95,2.95,2.82,2.92,76700,0
2013-10-22,2.9,2.96,2.79,2.84,113600,0
2013-10-23,2.85,2.93,2.82,2.88,177000,0
2013-10-24,2.89,3.01,2.85,2.95,372400,0
2013-10-25,3.04,3.33,2.9,3.08,385300,0
2013-10-28,3.1,3.21,3.03,3.13,139400,0
2013-10-29,3.07,3.23,3.06,3.17,44200,0
2013-10-30,3.2,3.3,3,3.08,88700,0
2013-10-31,3,3.0799,2.9,3,237681,0
2013-11-01,2.91,3.21,2.91,3.19,270000,0
2013-11-04,3.2,3.25,3.09,3.22,473000,0
2013-11-05,3.15,3.25,3.1,3.21,113700,0
2013-11-06,3.24,3.25,3.1,3.13,125700,0
2013-11-07,3.15,3.23,2.95,3.22,229900,0
2013-11-08,3.19,3.4,3.06,3.31,325867,0
2013-11-11,3.43,3.48,3.3,3.47,184200,0
2013-11-12,3.49,3.53,3.4,3.46,97000,0
2013-11-13,3.46,3.53,3.37,3.42,109100,0
2013-11-14,3.45,3.5,3.23,3.42,168700,0
2013-11-15,3.4,3.44,3.31,3.37,70450,0
2013-11-18,3.35,3.73,3.26,3.3,168700,0
2013-11-19,3.3,3.38,3.2,3.22,112100,0
2013-11-20,3.26,3.45,3.25,3.33,207900,0
2013-11-21,3.33,3.4,3.28,3.36,90151,0
2013-11-22,3.36,3.47,3.34,3.38,142500,0
2013-11-25,3.4,3.45,3.33,3.37,108973,0
2013-11-26,3.38,3.51,3.38,3.5,159400,0
2013-11-27,3.53,3.54,3.43,3.46,99700,0
2013-11-29,3.43,3.52,3.43,3.46,7373,0
2013-12-02,3.45,3.53,3.42,3.47,58186,0
2013-12-03,3.49,3.52,3.42,3.43,65400,0
2013-12-04,3.42,3.51,3.36,3.43,31300,0
2013-12-05,3.4,3.43,3.39,3.42,26300,0
2013-12-06,3.42,3.47,3.38,3.45,83310,0
2013-12-09,3.41,3.45,3.35,3.44,83500,0
2013-12-10,3.34,3.55,3.28,3.42,126039,0
2013-12-11,3.37,3.49,3.2893,3.36,52931,0
2013-12-12,3.36,3.46,3.29,3.3,85700,0
2013-12-13,3.33,3.39,3.12,3.35,142600,0
2013-12-16,3.28,3.38,3.28,3.35,46900,0
2013-12-17,3.32,3.38,3.3,3.32,25300,0
2013-12-18,3.3,3.37,3.29,3.34,258300,0
2013-12-19,3.31,3.39,3.31,3.39,36432,0
2013-12-20,3.43,3.44,3.3,3.44,132600,0
2013-12-23,3.44,3.5,3.35,3.5,37952,0
2013-12-24,3.47,3.5,3.47,3.5,15802,0
2013-12-26,3.48,3.58,3.35,3.53,70000,0
2013-12-27,3.51,3.61,3.5,3.59,81500,0
2013-12-30,3.61,3.61,3.4,3.48,34800,0
2013-12-31,3.52,3.93,3.45,3.79,413500,0
2014-01-02,3.83,4.16,3.72,4.06,557597,0
2014-01-03,4.04,5.38,4,5.1,777012,0
2014-01-06,4.98,5.73,4.88,5.46,869364,0
2014-01-07,5.5,5.69,5.37,5.48,472200,0
2014-01-08,5.59,5.62,5.37,5.54,241949,0
2014-01-09,5.58,5.63,5.37,5.39,455797,0
2014-01-10,5.46,5.5602,4.96,5.02,756913,0
2014-01-13,4.85,5.25,4.66,4.92,707780,0
2014-01-14,4.93,5.23,4.84,4.98,356342,0
2014-01-15,5.01,5.13,4.87,4.97,172900,0
2014-01-16,4.95,4.99,4.85,4.98,311900,0
2014-01-17,4.95,5.02,4.95,4.97,85900,0
2014-01-21,4.97,5.05,4.93,5.01,287282,0
2014-01-22,5.01,5.12,4.95,4.99,176000,0
2014-01-23,4.98,5.05,4.82,5.01,84500,0
2014-01-24,4.8,5.01,4.8,4.95,180200,0
2014-01-27,4.95,5.24,4.72,5.18,904000,0
2014-01-28,5.35,5.65,5.24,5.32,493500,0
2014-01-29,5.3,5.555,5.11,5.22,166842,0
2014-01-30,5.25,5.4,4.98,5.28,244300,0
2014-01-31,5.22,5.53,5.19,5.5,279700,0
2014-02-03,5.67,5.8196,5.14,5.2,493765,0
2014-02-04,5.21,5.58,5.19,5.34,162902,0
2014-02-05,5.34,5.38,5.0601,5.2,77030,0
2014-02-06,5.21,5.22,4.97,5.17,70939,0
2014-02-07,5.23,5.24,4.98,5,121871,0
2014-02-10,4.85,5.15,4.8,5.05,214244,0
2014-02-11,5.1,5.12,4.97,5.06,91912,0
2014-02-12,5.03,5.23,4.9635,5.15,264063,0
2014-02-13,5.09,5.39,5.06,5.11,141880,0
2014-02-14,5.12,5.15,4.95,5.09,210445,0
2014-02-18,4.95,5.39,4.95,5.38,474572,0
2014-02-19,5.35,5.46,5.19,5.29,144863,0
2014-02-20,5.28,5.37,4.77,5.11,344355,0
2014-02-21,5.08,5.31,4.941,5.18,125205,0
2014-02-24,5.25,5.28,4.97,5.08,110951,0
2014-02-25,5.16,5.16,4.96,4.97,89250,0
2014-02-26,5.01,5.03,4.85,4.9,89269,0
2014-02-27,4.87,5.07,4.8112,5.02,120005,0
2014-02-28,4.99,5.15,4.9621,4.97,121640,0
2014-03-03,4.9,5.07,4.8,4.99,105521,0
2014-03-04,5,5.15,4.94,4.99,186952,0
2014-03-05,5,5.08,4.62,4.98,336237,0
2014-03-06,5.02,5.11,4.95,5.05,263630,0
2014-03-07,5.02,5.04,4.94,4.99,140709,0
2014-03-10,4.95,5.22,4.95,5.03,212651,0
2014-03-11,5.05,5.095,4.91,4.98,123848,0
2014-03-12,4.94,5.08,4.84,5.06,249552,0
2014-03-13,5.05,5.05,4.75,4.89,227046,0
2014-03-14,4.9,5.02,4.8,4.93,117406,0
2014-03-17,4.93,5.02,4.78,4.96,95263,0
2014-03-18,4.94,5.08,4.87,4.94,271164,0
2014-03-19,4.97,5.01,4.84,4.91,61836,0
2014-03-20,4.92,4.985,4.87,4.92,44655,0
2014-03-21,4.96,5,4.85,5,446851,0
2014-03-24,4.96,5,4.6601,4.95,127397,0
2014-03-25,4.99,5,4.7,4.84,125980,0
2014-03-26,4.79,4.93,4.63,4.78,189300,0
2014-03-27,4.78,4.78,4.53,4.59,178797,0
2014-03-28,4.58,4.75,4.55,4.68,139857,0
2014-03-31,4.68,4.85,4.66,4.74,130777,0
2014-04-01,4.75,4.95,4.72,4.85,189766,0
2014-04-02,4.89,5.02,4.83,4.86,313566,0
2014-04-03,4.89,4.99,4.74,4.85,141600,0
2014-04-04,4.97,4.97,4.78,4.85,76481,0
2014-04-07,4.81,4.895,4.36,4.49,160767,0
2014-04-08,4.51,4.64,4.3,4.58,144755,0
2014-04-09,4.54,4.63,4.505,4.6,81687,0
2014-04-10,4.63,4.63,4.48,4.54,68687,0
2014-04-11,4.41,4.59,4.41,4.51,147696,0
2014-04-14,4.51,4.56,4.12,4.13,171784,0
2014-04-15,4.1,4.14,3.7601,4.04,337063,0
2014-04-16,4.06,4.43,4.03,4.37,272061,0
2014-04-17,4.36,4.499,4.3,4.45,57436,0
2014-04-21,4.48,4.76,4.476,4.7,96330,0
2014-04-22,4.73,4.76,4.53,4.73,62189,0
2014-04-23,4.74,4.74,4.51,4.64,50450,0
2014-04-24,4.6,4.7,4.55,4.68,42319,0
2014-04-25,4.64,4.71,4.435,4.56,136112,0
2014-04-28,4.54,4.66,4.43,4.54,71944,0
2014-04-29,4.57,4.57,4.39,4.49,61160,0
2014-04-30,4.45,4.58,4.3704,4.52,78492,0
2014-05-01,4.49,4.56,4.31,4.39,73353,0
2014-05-02,4.38,4.6,4.345,4.54,108191,0
2014-05-05,4.54,4.66,4.43,4.56,54346,0
2014-05-06,4.61,4.66,4.5001,4.57,48246,0
2014-05-07,4.58,4.59,4.22,4.31,79605,0
2014-05-08,4.29,4.29,3.86,3.94,212752,0
2014-05-09,3.88,3.92,3.68,3.75,694246,0
2014-05-12,3.79,4.04,3.77,4,85775,0
2014-05-13,4.06,4.29,4.01,4.23,268155,0
2014-05-14,4.24,4.28,4.02,4.02,92597,0
2014-05-15,3.99,4.05,3.88,3.99,73918,0
2014-05-16,4,4.12,3.93,4.02,54977,0
2014-05-19,4,4.1,3.88,3.92,63205,0
2014-05-20,3.92,4.02,3.79,3.86,253421,0
2014-05-21,3.86,4.03,3.86,3.98,39447,0
2014-05-22,3.97,4.14,3.71,4.09,58636,0
2014-05-23,4.06,4.2101,4.06,4.1,83740,0
2014-05-27,4.19,4.35,4.11,4.33,83218,0
2014-05-28,4.44,4.54,4.36,4.48,101162,0
2014-05-29,4.53,4.6,4.38,4.47,97891,0
2014-05-30,4.6,4.6,4.38,4.45,150876,0
2014-06-02,4.45,4.48,4.26,4.45,212285,0
2014-06-03,4.4,4.45,4.28,4.33,89535,0
2014-06-04,4.29,4.53,4.29,4.43,84768,0
2014-06-05,4.44,4.605,4.43,4.46,164690,0
2014-06-06,4.45,4.63,4.38,4.49,121687,0
2014-06-09,4.46,4.545,4.42,4.5,127980,0
2014-06-10,4.47,4.73,4.47,4.57,157100,0
2014-06-11,4.48,4.71,4.46,4.55,100385,0
2014-06-12,4.55,4.63,4.44,4.5,215405,0
2014-06-13,4.49,4.64,4.33,4.62,165909,0
2014-06-16,4.688,4.7125,4.39,4.46,93540,0
2014-06-17,4.44,4.62,4.44,4.56,84240,0
2014-06-18,4.5101,4.705,4.47,4.63,103196,0
2014-06-19,4.63,4.71,4.48,4.55,114540,0
2014-06-20,4.55,4.71,4.46,4.68,137831,0
2014-06-23,4.66,4.8399,4.51,4.78,216857,0
2014-06-24,4.8,4.94,4.75,4.77,163076,0
2014-06-25,4.78,4.92,4.661,4.74,169197,0
2014-06-26,4.73,4.95,4.7,4.91,102078,0
2014-06-27,4.91,5.06,4.75,4.75,2991191,0
2014-06-30,4.82,5.01,4.75,4.93,243515,0
2014-07-01,4.96,5.05,4.8501,4.95,110178,0
2014-07-02,4.93,5.03,4.67,4.74,166500,0
2014-07-03,4.74,4.89,4.74,4.79,51108,0
2014-07-07,4.78,4.91,4.65,4.82,190554,0
2014-07-08,4.81,4.88,4.542,4.67,146821,0
2014-07-09,4.68,4.78,4.59,4.75,142569,0
2014-07-10,4.65,4.76,4.53,4.75,156094,0
2014-07-11,4.75,4.88,4.675,4.85,71953,0
2014-07-14,4.88,5.07,4.7505,4.91,556694,0
2014-07-15,4.95,4.96,4.81,4.87,79485,0
2014-07-16,4.94,5.04,4.83,4.87,109174,0
2014-07-17,4.83,5.03,4.79,4.83,200570,0
2014-07-18,4.78,4.9,4.77,4.88,58826,0
2014-07-21,4.88,4.92,4.8,4.87,77012,0
2014-07-22,4.91,4.97,4.82,4.86,47606,0
2014-07-23,4.88,4.89,4.76,4.87,98023,0
2014-07-24,4.9,4.95,4.7499,4.78,106332,0
2014-07-25,4.72,4.77,4.65,4.69,67965,0
2014-07-28,4.76,4.76,4.51,4.56,70100,0
2014-07-29,4.55,4.57,4.371,4.46,96200,0
2014-07-30,4.51,4.59,4.42,4.53,101361,0
2014-07-31,4.46,4.612,4.34,4.37,89775,0
2014-08-01,4.39,4.42,4.1,4.27,125156,0
2014-08-04,4.22,4.3,4.15,4.24,102304,0
2014-08-05,4,4.18,3.23,3.41,606891,0
2014-08-06,3.4,3.56,3.25,3.32,424670,0
2014-08-07,3.34,3.38,2.94,3.07,365670,0
2014-08-08,3,3.16,2.76,3.13,325750,0
2014-08-11,3.24,3.43,3.16,3.23,199682,0
2014-08-12,3.2,3.2,2.88,2.91,293135,0
2014-08-13,2.9,3.02,2.87,3,155642,0
2014-08-14,3,3,2.88,2.92,200737,0
2014-08-15,2.96,3.09,2.9,3.06,327503,0
2014-08-18,3.1,3.12,2.98,3.03,91291,0
2014-08-19,3.07,3.07,2.93,3.02,50260,0
2014-08-20,3.02,3.02,2.92,2.95,37220,0
2014-08-21,2.95,3.06,2.9,3.02,52112,0
2014-08-22,3.02,3.02,2.92,2.92,43607,0
2014-08-25,2.95,2.96,2.83,2.9,39001,0
2014-08-26,2.93,2.99,2.84,2.96,44296,0
2014-08-27,2.97,3.1,2.95,3.05,104399,0
2014-08-28,3.04,3.04,2.95,2.95,39589,0
2014-08-29,2.97,3.03,2.9,3.01,51706,0
2014-09-02,3.01,3.29,2.98,3.24,108841,0
2014-09-03,3.29,3.41,3.02,3.21,414186,0
2014-09-04,3.21,3.26,3.11,3.16,109182,0
2014-09-05,3.14,3.2925,3.06,3.16,55897,0
2014-09-08,3.16,3.26,3.16,3.24,67336,0
2014-09-09,3.24,3.25,3.06,3.13,94868,0
2014-09-10,3.12,3.18,3.1,3.18,40476,0
2014-09-11,3.15,3.18,3.1,3.18,105620,0
2014-09-12,3.15,3.17,3.08,3.12,82881,0
2014-09-15,3.11,3.15,3.04,3.1,174113,0
2014-09-16,3.04,3.11,3.04,3.1,62140,0
2014-09-17,3.1,3.17,3.09,3.14,36132,0
2014-09-18,3.14,3.21,3.08,3.17,50098,0
2014-09-19,3.17,3.2,3.09,3.15,178272,0
2014-09-22,3.12,3.12,2.97,3.08,70660,0
2014-09-23,3.06,3.08,2.97,3.05,78510,0
2014-09-24,3.07,3.15,3.03,3.11,229100,0
2014-09-25,3.09,3.15,2.85,2.93,144153,0
2014-09-26,2.93,3,2.9,3,46735,0
2014-09-29,2.95,3.01,2.95,3.01,43683,0
2014-09-30,3.01,3.18,2.9,3.18,578400,0
2014-10-01,3.15,3.15,2.7,2.75,247784,0
2014-10-02,2.76,2.83,2.67,2.76,121688,0
2014-10-03,2.81,2.89,2.6676,2.75,163248,0
2014-10-06,2.8,2.8,2.68,2.75,71936,0
2014-10-07,2.75,2.78,2.71,2.75,143001,0
2014-10-08,2.67,2.73,2.5332,2.55,398095,0
2014-10-09,2.53,2.56,2.15,2.28,866443,0
2014-10-10,2.26,2.41,2.17,2.24,371142,0
2014-10-13,2.22,2.31,2.1516,2.16,198717,0
2014-10-14,2.16,2.43,2.16,2.33,148343,0
2014-10-15,2.28,2.54,2.17,2.53,141188,0
2014-10-16,2.42,2.71,2.28,2.64,126431,0
2014-10-17,2.69,2.7,2.58,2.6,71163,0
2014-10-20,2.57,2.64,2.46,2.62,218584,0
2014-10-21,2.63,2.84,2.63,2.75,100628,0
2014-10-22,2.74,2.74,2.46,2.47,68491,0
2014-10-23,2.5,2.635,2.425,2.62,50597,0
2014-10-24,2.63,2.63,2.54,2.56,22029,0
2014-10-27,2.52,2.53,2.26,2.31,215751,0
2014-10-28,2.33,2.41,2.25,2.37,115796,0
2014-10-29,2.37,2.39,2.2,2.31,115027,0
2014-10-30,2.29,2.49,2.27,2.39,70796,0
2014-10-31,2.47,2.5,2.38,2.49,102144,0
2014-11-03,2.58,2.64,2.44,2.51,67658,0
2014-11-04,2.52,2.595,2.3,2.38,84708,0
2014-11-05,2.56,2.56,2.27,2.31,59397,0
2014-11-06,2.3,2.33,2.23,2.3,30740,0
2014-11-07,2.28,2.42,2.23,2.41,88485,0
2014-11-10,2.42,2.51,2.28,2.32,82704,0
2014-11-11,2.31,2.31,2.06,2.2,209546,0
2014-11-12,2.16,2.16,1.5,1.87,577757,0
2014-11-13,1.85,1.99,1.801,1.9,124095,0
2014-11-14,1.91,2.06,1.91,2.01,86690,0
2014-11-17,2.01,2.06,1.89,1.91,188134,0
2014-11-18,1.91,1.97,1.75,1.78,197045,0
2014-11-19,1.78,1.87,1.78,1.8,59582,0
2014-11-20,1.81,1.84,1.65,1.81,198784,0
2014-11-21,1.801,1.93,1.759,1.85,125948,0
2014-11-24,1.85,1.86,1.6273,1.69,254588,0
2014-11-25,1.69,1.72,1.65,1.72,28625,0
2014-11-26,1.71,1.72,1.64,1.71,103637,0
2014-11-28,1.7,1.72,1.65,1.69,57776,0
2014-12-01,1.69,1.69,1.57,1.57,243181,0
2014-12-02,1.7,1.7,1.57,1.6,62550,0
2014-12-03,1.7,1.7,1.58,1.59,66518,0
2014-12-04,1.58,1.67,1.5,1.51,175912,0
2014-12-05,1.51,1.6,1.46,1.57,203339,0
2014-12-08,1.58,1.77,1.5,1.5,255157,0
2014-12-09,1.51,1.566,1.35,1.38,486542,0
2014-12-10,1.38,1.44,1.35,1.4,418419,0
2014-12-11,1.4,1.46,1.38,1.45,144538,0
2014-12-12,1.43,1.49,1.41,1.45,77074,0
2014-12-15,1.45,1.53,1.45,1.47,123935,0
2014-12-16,1.48,1.53,1.47,1.5,211427,0
2014-12-17,1.47,1.58,1.39,1.57,154963,0
2014-12-18,1.67,1.68,1.6,1.66,61841,0
2014-12-19,1.4864,1.83,1.4864,1.7,87717,0
2014-12-22,1.65,1.73,1.65,1.69,37162,0
2014-12-23,1.72,1.72,1.64,1.69,21381,0
2014-12-24,1.71,1.71,1.615,1.66,12266,0
2014-12-26,1.7,1.735,1.64,1.72,47606,0
2014-12-29,1.73,1.75,1.65,1.71,65026,0
2014-12-30,1.69,1.7,1.58,1.65,46093,0
2014-12-31,1.66,1.71,1.63,1.67,79238,0
2015-01-02,1.69,1.7,1.6,1.66,38459,0
2015-01-05,1.93,1.94,1.56,1.58,78304,0
2015-01-06,1.58,1.62,1.51,1.55,57540,0
2015-01-07,1.56,1.62,1.55,1.61,158350,0
2015-01-08,1.64,1.68,1.57,1.66,101529,0
2015-01-09,1.67,1.69,1.6,1.61,13173,0
2015-01-12,1.6,1.65,1.49,1.49,22062,0
2015-01-13,1.54,1.86,1.5,1.78,176320,0
2015-01-14,1.78,1.78,1.65,1.7,83614,0
2015-01-15,1.69,1.71,1.58,1.64,119807,0
2015-01-16,1.63,1.69,1.59,1.68,46489,0
2015-01-20,1.625,1.71,1.59,1.67,47792,0
2015-01-21,1.65,1.76,1.615,1.68,17622,0
2015-01-22,1.69,2.0075,1.6,1.95,197417,0
2015-01-23,1.95,1.97,1.79,1.84,112390,0
2015-01-26,1.8,1.93,1.8,1.86,138863,0
2015-01-27,1.85,1.87,1.8,1.84,40704,0
2015-01-28,1.87,1.87,1.72,1.75,50480,0
2015-01-29,1.82,1.98,1.75,1.81,88360,0
2015-01-30,1.75,1.92,1.67,1.88,307404,0
2015-02-02,1.9,1.96,1.75,1.8,67110,0
2015-02-03,1.8,1.89,1.8,1.82,79322,0
2015-02-04,1.82,1.93,1.7933,1.9,44363,0
2015-02-05,1.9101,2.14,1.9101,2.04,118044,0
2015-02-06,2.03,2.12,1.98,2.05,88565,0
2015-02-09,2.02,2.2,2,2.03,54219,0
2015-02-10,2.06,2.08,1.91,2.02,30133,0
2015-02-11,2.01,2.1,1.95,2.06,57462,0
2015-02-12,2.2,2.58,2.15,2.39,215957,0
2015-02-13,2.41,2.8799,2.29,2.86,179870,0
2015-02-17,2.97,3.5,2.97,3.21,200388,0
2015-02-18,3.18,3.239,2.95,3.08,112335,0
2015-02-19,3.06,3.16,3.06,3.13,53356,0
2015-02-20,3.11,3.14,2.87,2.9,79943,0
2015-02-23,2.91,2.91,2.69,2.79,47473,0
2015-02-24,2.78,2.89,2.67,2.69,64345,0
2015-02-25,2.68,2.75,2.59,2.66,57453,0
2015-02-26,2.67,2.8,2.52,2.67,54634,0
2015-02-27,2.65,2.66,2.585,2.61,64805,0
2015-03-02,2.65,2.7,2.56,2.67,37800,0
2015-03-03,2.67,2.83,2.64,2.75,18900,0
2015-03-04,2.73,2.77,2.7,2.75,17800,0
2015-03-05,2.75,2.77,2.65,2.71,30400,0
2015-03-06,2.68,2.72,2.63,2.7,45000,0
2015-03-09,2.72,2.93,2.7,2.72,43600,0
2015-03-10,2.69,2.69,2.58,2.62,28300,0
2015-03-11,2.61,2.63,2.41,2.46,67300,0
2015-03-12,2.5,2.68,2.47,2.64,86400,0
2015-03-13,2.63,2.65,2.6,2.63,23400,0
2015-03-16,2.61,2.68,2.53,2.66,38200,0
2015-03-17,2.64,2.77,2.59,2.77,64400,0
2015-03-18,2.78,2.93,2.66,2.86,86000,0
2015-03-19,2.84,3.1,2.83,2.87,114800,0
2015-03-20,2.88,3.04,2.78,2.81,362600,0
2015-03-23,2.88,3.01,2.79,2.92,97800,0
2015-03-24,2.9,3.12,2.89,3.03,48100,0
2015-03-25,3.04,3.08,2.99,3.03,43400,0
2015-03-26,3.04,3.04,2.99,3.01,36000,0
2015-03-27,3,3.04,2.98,3.04,103200,0
2015-03-30,3.15,3.16,2.99,3.02,38400,0
2015-03-31,2.99,3.1,2.99,3.08,45529,0
2015-04-01,3.06,3.22,3.04,3.18,53300,0
2015-04-02,3.13,3.23,3.12,3.16,30200,0
2015-04-06,3.12,3.21,3.06,3.17,66900,0
2015-04-07,3.18,3.21,3.12,3.18,56023,0
2015-04-08,3.21,3.36,3.17,3.28,151500,0
2015-04-09,3.32,3.39,3.2,3.27,139071,0
2015-04-10,3.31,3.34,3.24,3.27,174700,0
2015-04-13,3.3,3.35,3.23,3.3,668300,0
2015-04-14,3.31,3.4,3.29,3.36,206400,0
2015-04-15,3.4,3.539,3.35,3.51,80218,0
2015-04-16,3.4,3.99,3.4,3.98,207120,0
2015-04-17,3.82,3.95,3.82,3.92,80300,0
2015-04-20,4.02,4.15,4.02,4.12,223532,0
2015-04-21,4.16,4.22,3.58,3.77,210216,0
2015-04-22,3.83,4.06,3.69,3.93,97375,0
2015-04-23,4.16,4.16,3.88,3.99,88900,0
2015-04-24,4.01,4.01,3.61,3.7,119424,0
2015-04-27,3.68,3.8,3.38,3.73,72200,0
2015-04-28,3.71,3.88,3.65,3.87,65712,0
2015-04-29,3.82,3.94,3.75,3.92,47500,0
2015-04-30,3.85,3.91,3.57,3.57,119400,0
2015-05-01,3.16,3.86,3.16,3.8,213800,0
2015-05-04,3.78,3.78,3.45,3.63,88400,0
2015-05-05,3.67,3.69,3.32,3.42,129200,0
2015-05-06,3.42,3.48,3.3,3.43,84727,0
2015-05-07,3.41,3.56,3.35,3.54,68689,0
2015-05-08,3.62,3.62,3.48,3.55,75700,0
2015-05-11,3.53,3.71,3.5,3.52,150300,0
2015-05-12,3.5,3.75,3.35,3.67,101502,0
2015-05-13,3.66,3.73,3.56,3.57,50700,0
2015-05-14,3.6,3.73,3.57,3.66,65700,0
2015-05-15,3.64,3.73,3.58,3.7,70101,0
2015-05-18,3.72,3.76,3.57,3.74,46922,0
2015-05-19,3.68,3.93,3.67,3.86,126390,0
2015-05-20,3.89,3.99,3.79,3.79,36700,0
2015-05-21,3.81,3.89,3.77,3.81,38100,0
2015-05-22,3.84,3.84,3.68,3.7,47800,0
2015-05-26,3.68,3.68,3.36,3.53,72451,0
2015-05-27,3.51,3.62,3.45,3.62,47400,0
2015-05-28,3.58,3.65,3.5,3.58,23053,0
2015-05-29,3.55,3.56,3.46,3.52,62900,0
2015-06-01,3.51,4.06,3.4,4.01,281964,0
2015-06-02,3.98,4,3.82,3.93,59055,0
2015-06-03,3.92,4.08,3.85,4,58700,0
2015-06-04,3.98,4.01,3.83,3.86,35900,0
2015-06-05,3.88,3.91,3.79,3.87,50600,0
2015-06-08,3.85,3.97,3.65,3.92,91700,0
2015-06-09,3.9,3.95,3.77,3.93,51568,0
2015-06-10,3.9,4.07,3.85,3.95,221210,0
2015-06-11,3.95,4.08,3.89,4,182192,0
2015-06-12,3.83,4.02,3.83,3.96,29400,0
2015-06-15,3.92,4.08,3.56,3.59,139700,0
2015-06-16,3.55,3.72,3.45,3.64,68400,0
2015-06-17,3.66,3.66,3.52,3.57,135500,0
2015-06-18,3.56,3.69,3.56,3.66,51100,0
2015-06-19,3.63,3.72,3.58,3.66,116300,0
2015-06-22,3.7,3.74,3.52,3.56,191100,0
2015-06-23,3.52,3.7,3.51,3.69,207206,0
2015-06-24,3.65,3.75,3.52,3.54,163300,0
2015-06-25,3.52,3.63,3.46,3.58,120500,0
2015-06-26,3.61,3.68,3.23,3.34,3113500,0
2015-06-29,3.29,3.39,3.18,3.21,189100,0
2015-06-30,3.19,3.2,3.15,3.17,124942,0
2015-07-01,3.19,3.59,3.19,3.45,123000,0
2015-07-02,3.48,3.64,3.36,3.38,73100,0
2015-07-06,3.36,3.41,3.29,3.32,46800,0
2015-07-07,3.31,3.31,3.17,3.19,88000,0
2015-07-08,3.15,3.24,3.06,3.06,76300,0
2015-07-09,3.06,3.16,3.03,3.08,39700,0
2015-07-10,3.17,3.27,3.1,3.19,23000,0
2015-07-13,3.12,3.28,3.08,3.08,48000,0
2015-07-14,3.09,3.09,2.96,3.01,39372,0
2015-07-15,3,3.19,2.94,3.13,61573,0
2015-07-16,3.01,3.35,3.01,3.08,77700,0
2015-07-17,3.02,3.15,3,3.06,110400,0
2015-07-20,3.02,3.08,2.96,3,73500,0
2015-07-21,3.02,3.07,2.9,2.9,54400,0
2015-07-22,2.9,3,2.9,2.91,44100,0
2015-07-23,2.96,3,2.69,2.73,92800,0
2015-07-24,2.88,2.88,2.66,2.67,68600,0
2015-07-27,2.66,2.83,2.56,2.61,41500,0
2015-07-28,2.61,2.61,2.53,2.57,16000,0
2015-07-29,2.58,2.76,2.58,2.73,42100,0
2015-07-30,2.69,2.69,2.57,2.59,16200,0
2015-07-31,2.62,2.69,2.44,2.44,51900,0
2015-08-03,2.52,2.58,2.4,2.48,88429,0
2015-08-04,2.48,2.48,2.3,2.4,51200,0
2015-08-05,2.41,2.52,2.41,2.43,22100,0
2015-08-06,2.3,2.78,2.3,2.69,75495,0
2015-08-07,2.73,2.89,2.73,2.73,92100,0
2015-08-10,2.72,2.72,2.61,2.65,63500,0
2015-08-11,2.58,2.6,2.5,2.55,29596,0
2015-08-12,2.49,2.54,2.45,2.45,26600,0
2015-08-13,2.47,2.47,2.35,2.36,23300,0
2015-08-14,2.37,2.57,2.31,2.5,42700,0
2015-08-17,2.52,2.63,2.46,2.61,20000,0
2015-08-18,2.57,2.73,2.57,2.62,28700,0
2015-08-19,2.58,2.63,2.49,2.52,34000,0
2015-08-20,2.5,2.55,2.48,2.51,26000,0
2015-08-21,2.49,2.62,2.45,2.61,24800,0
2015-08-24,2.5,2.57,2.47,2.52,42950,0
2015-08-25,2.6,2.64,2.46,2.56,45000,0
2015-08-26,2.59,2.59,2.4,2.52,67300,0
2015-08-27,2.57,2.73,2.57,2.7,95200,0
2015-08-28,2.7,2.98,2.7,2.84,25300,0
2015-08-31,2.89,3.19,2.78,3.1,37800,0
2015-09-01,3.3,3.3,2.6,2.79,125400,0
2015-09-02,2.79,2.94,2.79,2.82,13100,0
2015-09-03,2.81,2.85,2.63,2.66,49800,0
2015-09-04,2.51,2.62,2.51,2.58,59600,0
2015-09-08,2.67,2.67,2.55,2.58,15000,0
2015-09-09,2.58,2.61,2.55,2.58,21200,0
2015-09-10,2.57,2.58,2.55,2.55,8556,0
2015-09-11,2.56,2.58,2.51,2.55,49600,0
2015-09-14,2.59,2.59,2.52,2.56,13800,0
2015-09-15,2.6,2.64,2.52,2.53,20600,0
2015-09-16,2.56,2.58,2.42,2.5,54800,0
2015-09-17,2.5,2.53,2.39,2.46,80063,0
2015-09-18,2.5,2.57,2.42,2.57,97700,0
2015-09-21,2.57,2.68,2.57,2.67,30800,0
2015-09-22,2.65,2.74,2.51,2.61,103700,0
2015-09-23,2.63,2.67,2.53,2.55,27156,0
2015-09-24,2.52,2.57,2.42,2.44,85197,0
2015-09-25,2.43,2.57,2.39,2.45,56300,0
2015-09-28,2.46,2.51,2.23,2.3,150837,0
2015-09-29,2.3,2.35,2.2,2.21,45300,0
2015-09-30,2.29,2.29,2.1,2.13,28200,0
2015-10-01,2.15,2.25,2.07,2.12,34300,0
2015-10-02,2.09,2.2,2.08,2.13,25800,0
2015-10-05,2.15,2.416,2.15,2.32,86862,0
2015-10-06,2.43,2.47,2.34,2.42,5600,0
2015-10-07,2.46,2.53,2.36,2.37,16800,0
2015-10-08,2.38,2.48,2.37,2.46,4500,0
2015-10-09,2.5,2.5,2.45,2.46,4500,0
2015-10-12,2.47,2.47,2.38,2.39,7553,0
2015-10-13,2.38,2.49,2.38,2.4,15800,0
2015-10-14,2.39,2.39,2.25,2.25,41100,0
2015-10-15,2.28,2.33,2.2,2.33,57900,0
2015-10-16,2.31,2.35,2.28,2.29,21000,0
2015-10-19,2.3,2.35,2.29,2.31,2013,0
2015-10-20,2.31,2.34,2.27,2.29,16928,0
2015-10-21,2.29,2.32,2.25,2.3,16000,0
2015-10-22,2.29,2.36,2.29,2.33,2300,0
2015-10-23,2.26,2.28,2.23,2.25,16700,0
2015-10-26,2.23,2.29,2.19,2.27,8100,0
2015-10-27,2.27,2.27,2.18,2.18,30700,0
2015-10-28,2.25,2.31,2.16,2.2,17700,0
2015-10-29,2.19,2.26,2.18,2.24,23800,0
2015-10-30,2.24,2.3,2.15,2.15,63100,0
2015-11-02,2.12,2.22,2.12,2.19,22318,0
2015-11-03,2.09,2.23,2.09,2.16,17600,0
2015-11-04,2.15,2.2,2.1,2.13,26171,0
2015-11-05,2.1,2.13,1.98,2.04,64200,0
2015-11-06,2.16,2.16,1.96,1.99,20000,0
2015-11-09,2,2.04,1.92,2.01,12857,0
2015-11-10,1.92,2.05,1.92,2,3700,0
2015-11-11,1.99,2.04,1.98,2,17900,0
2015-11-12,2,2.01,1.85,1.93,18500,0
2015-11-13,1.89,1.98,1.89,1.95,14100,0
2015-11-16,1.93,1.95,1.92,1.93,8700,0
2015-11-17,1.9,1.99,1.9,1.94,51100,0
2015-11-18,1.93,1.93,1.89,1.91,15800,0
2015-11-19,1.93,1.96,1.89,1.94,10500,0
2015-11-20,1.95,1.96,1.91,1.91,9800,0
2015-11-23,1.89,1.91,1.82,1.83,10800,0
2015-11-24,2.14,2.14,1.86,1.87,4000,0
2015-11-25,1.82,1.92,1.8,1.83,26000,0
2015-11-27,1.82,1.88,1.81,1.82,1900,0
2015-11-30,1.84,1.84,1.7,1.74,161300,0
2015-12-01,1.85,1.85,1.66,1.67,79346,0
2015-12-02,1.66,1.73,1.65,1.68,29849,0
2015-12-03,1.7,1.7,1.66,1.67,53403,0
2015-12-04,1.7,1.75,1.68,1.69,73900,0
2015-12-07,1.72,1.72,1.66,1.68,62900,0
2015-12-08,1.68,1.69,1.63,1.63,13975,0
2015-12-09,1.68,1.68,1.55,1.55,14300,0
2015-12-10,1.64,1.69,1.56,1.67,141900,0
2015-12-11,1.8,1.8,1.64,1.64,29300,0
2015-12-14,1.65,1.73,1.65,1.65,60902,0
2015-12-15,1.63,1.66,1.61,1.65,14500,0
2015-12-16,1.65,1.68,1.61,1.63,27100,0
2015-12-17,1.62,1.65,1.61,1.63,4100,0
2015-12-18,1.61,1.65,1.61,1.65,20500,0
2015-12-21,1.64,1.68,1.63,1.64,17500,0
2015-12-22,1.64,1.65,1.61,1.61,43657,0
2015-12-23,1.63,1.73,1.63,1.73,71300,0
2015-12-24,1.73,1.73,1.71,1.72,3631,0
2015-12-28,1.74,1.74,1.63,1.64,27171,0
2015-12-29,1.66,1.68,1.63,1.64,11433,0
2015-12-30,1.63,1.753,1.6,1.68,48837,0
2015-12-31,1.69,1.72,1.68,1.72,18794,0
2016-01-04,1.75,1.75,1.63,1.64,22640,0
2016-01-05,1.6799,1.68,1.63,1.63,42032,0
2016-01-06,1.63,1.66,1.62,1.63,16291,0
2016-01-07,1.62,1.635,1.56,1.63,43516,0
2016-01-08,1.63,1.65,1.52,1.53,37823,0
2016-01-11,1.55,1.5899,1.46,1.5,31166,0
2016-01-12,1.51,1.63,1.48,1.48,8374,0
2016-01-13,1.48,1.5,1.4,1.42,112330,0
2016-01-14,1.39,1.4,1.3,1.38,47411,0
2016-01-15,1.34,1.417,1.31,1.38,33034,0
2016-01-19,1.43,1.43,1.36,1.39,15500,0
2016-01-20,1.36,1.5,1.35,1.405,47068,0
2016-01-21,1.385,1.5,1.37,1.45,8044,0
2016-01-22,1.46,1.5,1.39,1.5,11905,0
2016-01-25,1.47,1.47,1.41,1.41,11148,0
2016-01-26,1.41,1.52,1.41,1.51,16866,0
2016-01-27,1.51,1.54,1.4199,1.5,18583,0
2016-01-28,1.52,1.55,1.45,1.54,50086,0
2016-01-29,1.56,1.6,1.44,1.44,17191,0
2016-02-01,1.43,1.59,1.42,1.43,21064,0
2016-02-02,1.42,1.46,1.38,1.4,27601,0
2016-02-03,1.41,1.41,1.38,1.4,10706,0
2016-02-04,1.38,1.47,1.38,1.45,15900,0
2016-02-05,1.44,1.58,1.39,1.39,5436,0
2016-02-08,1.39,1.39,1.12,1.21,71474,0
2016-02-09,1.25,1.25,1.16,1.2,67606,0
2016-02-10,1.23,1.2399,1.18,1.19,56478,0
2016-02-11,1.17,1.36,1.1604,1.27,9142,0
2016-02-12,1.3,1.545,1.3,1.43,10986,0
2016-02-16,1.59,1.59,1.37,1.5,7576,0
2016-02-17,1.4223,1.46,1.4,1.4,13264,0
2016-02-18,1.38,1.53,1.22,1.38,11996,0
2016-02-19,1.37,1.52,1.35,1.36,14336,0
2016-02-22,1.4578,1.4578,1.41,1.41,7147,0
2016-02-23,1.4699,1.49,1.37,1.37,7834,0
2016-02-24,1.38,1.43,1.35,1.35,9296,0
2016-02-25,1.348,1.348,1.12,1.17,30501,0
2016-02-26,1.25,1.39,0.98,1.34,136953,0
2016-02-29,1.35,1.39,1.29,1.35,12448,0
2016-03-01,1.358,1.41,1.32,1.4,10119,0
2016-03-02,1.41,1.41,1.37,1.38,2701,0
2016-03-03,1.41,1.42,1.3,1.31,7223,0
2016-03-04,1.34,1.4,1.28,1.29,17120,0
2016-03-07,1.39,1.39,1.27,1.27,12264,0
2016-03-08,1.3,1.37,1.26,1.28,9267,0
2016-03-09,1.33,1.344,1.29,1.29,3408,0
2016-03-10,1.38,1.4,1.32,1.38,21149,0
2016-03-11,1.41,1.5,1.39,1.48,16826,0
2016-03-14,1.47,1.47,1.39,1.43,4133,0
2016-03-15,1.48,1.54,1.42,1.44,10359,0
2016-03-16,1.38,1.7,1.36,1.52,176081,0
2016-03-17,1.54,1.59,1.41,1.45,23871,0
2016-03-18,1.45,1.57,1.45,1.47,33757,0
2016-03-21,1.61,1.61,1.42,1.47,4159,0
2016-03-22,1.6,1.6,1.42,1.5,22804,0
2016-03-23,1.51,1.57,1.42,1.42,12826,0
2016-03-24,1.44,1.59,1.44,1.53,859,0
2016-03-28,1.51,1.55,1.4399,1.44,5541,0
2016-03-29,1.45,1.59,1.4,1.42,6569,0
2016-03-30,1.35,1.56,1.35,1.52,59445,0
2016-03-31,1.45,1.54,1.42,1.42,9235,0
2016-04-01,1.48,1.56,1.46,1.47,9949,0
2016-04-04,1.48,1.535,1.4,1.41,4772,0
2016-04-05,1.4,1.52,1.4,1.49,9700,0
2016-04-06,1.5,1.51,1.26,1.29,72087,0
2016-04-07,1.31,1.36,1.31,1.32,19378,0
2016-04-08,1.31,1.51,1.2901,1.4,52665,0
2016-04-11,1.42,1.56,1.42,1.46,11921,0
2016-04-12,1.49,1.54,1.44,1.47,29181,0
2016-04-13,1.38,1.56,1.38,1.42,31180,0
2016-04-14,1.45,1.59,1.45,1.57,52563,0
2016-04-15,1.59,1.68,1.56,1.6,60242,0
2016-04-18,1.65,1.95,1.65,1.88,353442,0
2016-04-19,1.9,2.01,1.74,1.87,607911,0
2016-04-20,1.89,1.91,1.81,1.81,6890,0
2016-04-21,1.86,1.91,1.75,1.88,96117,0
2016-04-22,1.94,2.01,1.75,1.97,50677,0
2016-04-25,1.83,2.01,1.81,1.97,23691,0
2016-04-26,1.8599,2,1.8599,2,5587,0
2016-04-27,1.97,2.14,1.91,1.91,35779,0
2016-04-28,1.97,2.5,1.97,2.12,19761,0
2016-04-29,2.06,2.35,2.06,2.2,26572,0
2016-05-02,2.27,2.38,2.12,2.13,28943,0
2016-05-03,2.19,2.42,2.1301,2.2,20461,0
2016-05-04,2.4,2.4,2,2.16,72293,0
2016-05-05,2.19,2.54,2.16,2.52,193453,0
2016-05-06,2.53,2.55,2.35,2.41,27677,0
2016-05-09,2.41,2.44,2.28,2.28,11635,0
2016-05-10,2.32,2.48,2.32,2.42,13234,0
2016-05-11,2.44,2.55,2.44,2.54,17037,0
2016-05-12,2.51,2.6,2.45,2.47,37181,0
2016-05-13,2.5,2.6,2.2,2.31,46982,0
2016-05-16,2.24,2.49,2.24,2.34,4702,0
2016-05-17,2.34,2.53,2.15,2.26,27752,0
2016-05-18,2.25,2.358,2.15,2.15,5886,0
2016-05-19,2.18,2.31,2.15,2.25,9277,0
2016-05-20,2.3,2.3,2.1701,2.25,4762,0
2016-05-23,2.34,2.37,2.29,2.3,6385,0
2016-05-24,2.3,2.42,2.2927,2.33,18701,0
2016-05-25,2.32,2.9499,2.32,2.82,164567,0
2016-05-26,2.9,2.92,2.61,2.61,40010,0
2016-05-27,2.76,2.84,2.6201,2.77,120751,0
2016-05-31,2.71,2.95,2.7,2.71,336917,0
2016-06-01,2.79,2.835,2.62,2.78,102857,0
2016-06-02,2.78,2.92,2.65,2.67,35807,0
2016-06-03,2.65,2.9,2.55,2.67,48686,0
2016-06-06,2.64,2.77,2.6,2.6,9692,0
2016-06-07,2.57,2.8,2.57,2.69,45275,0
2016-06-08,2.63,2.74,2.53,2.65,7500,0
2016-06-09,2.74,2.74,2.49,2.66,65669,0
2016-06-10,2.59,2.64,2.42,2.51,16024,0
2016-06-13,2.5,2.8,2.5,2.72,36555,0
2016-06-14,2.72,2.9699,2.65,2.9,83156,0
2016-06-15,2.95,2.95,2.826,2.86,44083,0
2016-06-16,2.84,2.95,2.66,2.75,119919,0
2016-06-17,2.81,3.05,2.71,2.95,199270,0
2016-06-20,2.96,3.05,2.851,2.91,80854,0
2016-06-21,2.97,3.08,2.854,3.07,76679,0
2016-06-22,3.08,3.22,2.98,3.09,164555,0
2016-06-23,3.05,3.2,3,3.1,135685,0
2016-06-24,2.93,3.13,2.76,2.87,1705823,0
2016-06-27,2.75,3.02,2.55,2.93,185819,0
2016-06-28,2.8,3.08,2.73,3.05,739104,0
2016-06-29,3.05,3.31,3.05,3.24,134357,0
2016-06-30,3.28,3.28,3.12,3.19,186276,0
2016-07-01,3.38,3.39,3.108,3.25,96881,0
2016-07-05,3.37,3.56,3.07,3.3,183766,0
2016-07-06,3.36,3.36,3.07,3.24,70280,0
2016-07-07,3.13,3.3,3.12,3.22,97991,0
2016-07-08,3.25,3.31,2.8701,3.23,115835,0
2016-07-11,3.26,3.32,2.78,3.22,119541,0
2016-07-12,3.18,3.3,3.16,3.25,69483,0
2016-07-13,3.27,3.35,3.12,3.26,84944,0
2016-07-14,3.28,3.47,3,3.09,67775,0
2016-07-15,3.13,3.29,3.1,3.18,65368,0
2016-07-18,3.14,3.22,3.01,3.05,70081,0
2016-07-19,3.04,3.16,3.02,3.08,56299,0
2016-07-20,3.11,3.19,3.02,3.05,54761,0
2016-07-21,3.14,3.22,2.99,3.21,47740,0
2016-07-22,3.17,3.28,3.04,3.07,62871,0
2016-07-25,3.1,3.2,3.08,3.19,70439,0
2016-07-26,3.2,3.28,3.04,3.13,80904,0
2016-07-27,3.16,3.26,3.11,3.16,15526,0
2016-07-28,3.11,3.2599,3.1,3.19,20167,0
2016-07-29,3.22,3.23,3.026,3.2,14587,0
2016-08-01,3.2,3.22,3.05,3.08,11340,0
2016-08-02,3.1,3.19,2.99,2.99,17809,0
2016-08-03,3.01,3.07,2.93,3.02,18657,0
2016-08-04,3.03,3.2382,3.03,3.15,30390,0
2016-08-05,3.2,3.4,3.17,3.29,578728,0
2016-08-08,3.31,3.35,3.25,3.28,61903,0
2016-08-09,3.27,3.29,3.13,3.21,30084,0
2016-08-10,3.22,3.35,3.17,3.31,337530,0
2016-08-11,3.32,3.4,3.305,3.38,94130,0
2016-08-12,3.34,3.38,3.25,3.3,24667,0
2016-08-15,3.3,3.38,3.25,3.3,83077,0
2016-08-16,3.31,3.4,3.26,3.39,46596,0
2016-08-17,3.41,3.41,3.33,3.41,9070,0
2016-08-18,3.43,3.48,3.27,3.43,82396,0
2016-08-19,3.43,3.49,3.3489,3.475,52322,0
2016-08-22,3.47,3.49,3.26,3.46,11609,0
2016-08-23,3.46,3.5,3.04,3.48,27107,0
2016-08-24,3.48,3.5,3.31,3.42,15420,0
2016-08-25,3.43,3.43,3.33,3.38,12924,0
2016-08-26,3.39,3.4,3.28,3.32,11744,0
2016-08-29,3.34,3.38,3.15,3.35,30330,0
2016-08-30,3.39,3.45,3.18,3.44,49280,0
2016-08-31,3.48,3.49,3.32,3.46,39754,0
2016-09-01,3.49,3.49,3.42,3.46,14000,0
2016-09-02,3.49,3.49,3.4211,3.46,36349,0
2016-09-06,3.49,3.49,3.42,3.45,11200,0
2016-09-07,3.48,3.48,3.41,3.45,24300,0
2016-09-08,3.45,3.48,3.35,3.38,22241,0
2016-09-09,3.27,3.32,3.19,3.19,24970,0
2016-09-12,3.18,3.3,3.14,3.25,11599,0
2016-09-13,3.26,3.26,3.08,3.1,15274,0
2016-09-14,3.17,3.17,2.92,3,21873,0
2016-09-15,3.04,3.14,2.95,3,6609,0
2016-09-16,3.08,3.14,3,3.08,119799,0
2016-09-19,3.07,3.4,2.92,3.16,50886,0
2016-09-20,3.23,3.25,3.02,3.2,43567,0
2016-09-21,3.2,3.21,3.1,3.15,37640,0
2016-09-22,3.14,3.2,3.0889,3.12,27423,0
2016-09-23,3.09,3.11,2.99,3,14403,0
2016-09-26,2.95,3.01,2.95,2.95,9732,0
2016-09-27,2.95,2.99,2.95,2.96,39513,0
2016-09-28,2.95,3.13,2.95,3.05,54226,0
2016-09-29,3.05,3.05,2.95,2.97,10578,0
2016-09-30,3.01,3.1,2.99,3.03,24645,0
2016-10-03,3.02,3.09,2.98,3.06,18684,0
2016-10-04,3.05,3.06,2.92,2.94,16004,0
2016-10-05,2.99,3,2.94,2.95,9702,0
2016-10-06,3.01,3.04,2.87,2.96,25665,0
2016-10-07,2.89,2.89,2.77,2.83,15920,0
2016-10-10,2.84,2.8886,2.77,2.85,38500,0
2016-10-11,2.82,2.82,2.6828,2.71,41083,0
2016-10-12,2.73,2.83,2.65,2.72,47760,0
2016-10-13,2.725,2.74,2.67,2.67,9255,0
2016-10-14,2.67,2.67,2.53,2.58,21379,0
2016-10-17,2.5,2.55,2.45,2.45,18116,0
2016-10-18,2.45,2.5,2.3,2.4,91776,0
2016-10-19,2.45,2.575,2.4,2.5,33487,0
2016-10-20,2.35,2.55,2.35,2.55,5003,0
2016-10-21,2.45,2.55,2.35,2.55,28507,0
2016-10-24,2.6,2.6,2.45,2.6,36571,0
2016-10-25,2.5,2.6,2.5,2.55,17614,0
2016-10-26,2.65,2.65,2.55,2.55,13629,0
2016-10-27,2.65,2.65,2.45,2.5,26404,0
2016-10-28,2.5,2.5593,2.45,2.55,27056,0
2016-10-31,2.5,2.65,2.45,2.5,21221,0
2016-11-01,2.5,2.55,2.45,2.45,20289,0
2016-11-02,2.45,2.55,2.2584,2.45,20744,0
2016-11-03,2.55,2.55,2.3,2.3,45758,0
2016-11-04,2.35,2.45,2.05,2.35,166709,0
2016-11-07,2.45,2.5,2.45,2.5,9705,0
2016-11-08,2.55,2.55,2.4657,2.55,13338,0
2016-11-09,2.55,2.65,2.5,2.6,27792,0
2016-11-10,2.65,2.655,2.4,2.6,27538,0
2016-11-11,2.65,3.1,2.4624,3,70175,0
2016-11-14,3.2,3.35,2.9,3,63251,0
2016-11-15,3,3,2.9,2.95,8653,0
2016-11-16,2.95,2.95,2.7039,2.85,13724,0
2016-11-17,2.9,2.9,2.6,2.65,136852,0
2016-11-18,2.75,3,2.55,2.8,36488,0
2016-11-21,2.8,3,2.71,2.75,8900,0
2016-11-22,2.8,2.9,2.6,2.9,9987,0
2016-11-23,2.95,2.95,2.8,2.9,6991,0
2016-11-25,3.05,3.05,2.95,3,4541,0
2016-11-28,2.9691,3,2.95,3,59803,0
2016-11-29,3,3,2.9,2.95,5863,0
2016-11-30,3,3,2.85,2.9,16704,0
2016-12-01,2.9,3,2.85,2.9,16060,0
2016-12-02,2.95,3,2.8,2.9,12269,0
2016-12-05,3,3,2.9,2.95,248194,0
2016-12-06,3,3,2.8,2.95,28155,0
2016-12-07,2.95,3.05,2.9,2.9,51323,0
2016-12-08,2.95,3,2.825,3,51209,0
2016-12-09,2.9,3,2.9,3,20487,0
2016-12-12,3,3,2.9,2.9,24793,0
2016-12-13,2.95,2.95,2.8,2.9,61553,0
2016-12-14,2.95,2.95,2.8,2.8,44023,0
2016-12-15,2.85,2.9,2.8,2.8,40591,0
2016-12-16,2.85,2.9,2.75,2.85,79875,0
2016-12-19,2.85,3,2.7,2.95,88944,0
2016-12-20,2.95,3,2.95,3,108190,0
2016-12-21,3,3,2.95,2.95,55522,0
2016-12-22,2.95,3,2.85,2.95,43495,0
2016-12-23,2.9,3,2.9,3,38612,0
2016-12-27,3,3,2.95,3,36774,0
2016-12-28,3,3.05,2.95,2.95,60058,0
2016-12-29,3,3.05,2.95,3,86169,0
2016-12-30,2.95,3,2.9,2.9,29719,0
2017-01-03,3,3.1,3,3.05,66493,0
2017-01-04,3.1,3.1,3,3.05,127617,0
2017-01-05,3,3.05,2.95,3,113782,0
2017-01-06,3.05,3.05,2.9,2.9,28348,0
2017-01-09,2.95,2.95,2.75,2.8,29082,0
2017-01-10,2.8,2.8,2.65,2.75,14953,0
2017-01-11,2.6,2.75,2.6,2.65,27876,0
2017-01-12,2.7,2.75,2.7,2.7,26472,0
2017-01-13,2.7,2.7,2.6,2.7,16539,0
2017-01-17,2.7,2.7,2.6,2.6,20454,0
2017-01-18,2.6,2.6,2.4934,2.55,60752,0
2017-01-19,2.55,2.6,2.5,2.55,16740,0
2017-01-20,2.5,2.6,2.5,2.55,15880,0
2017-01-23,2.55,2.6,2.45,2.5,22715,0
2017-01-24,2.5,2.8,2.5,2.75,30205,0
2017-01-25,2.8,3,2.65,3,114360,0
2017-01-26,3.05,3.05,2.9,2.9,8754,0
2017-01-27,2.95,2.95,2.9,2.9,19420,0
2017-01-30,2.85,3,2.8,2.95,29538,0
2017-01-31,2.95,3,2.85,3,25077,0
2017-02-01,3,3,2.9,2.9,11412,0
2017-02-02,3,3.05,2.9,2.95,18172,0
2017-02-03,3,3.05,2.95,3,42951,0
2017-02-06,3,3.05,2.95,2.95,16995,0
2017-02-07,3,3,2.95,2.95,4669,0
2017-02-08,2.9,2.95,2.9,2.9,44562,0
2017-02-09,2.9,2.95,2.9,2.95,28555,0
2017-02-10,2.95,2.95,2.9,2.9,30823,0
2017-02-13,3,3,2.8,2.9,28186,0
2017-02-14,2.85,2.9,2.8,2.85,24324,0
2017-02-15,2.75,2.85,2.7,2.8,31412,0
2017-02-16,2.75,2.8,2.7,2.7,9863,0
2017-02-17,2.75,2.8,2.75,2.8,28022,0
2017-02-21,2.8,2.8,2.65,2.7,8674,0
2017-02-22,2.7,2.7,2.65,2.7,12855,0
2017-02-23,2.7,2.7,2.65,2.65,13015,0
2017-02-24,2.7,2.8,2.7,2.8,22990,0
2017-02-27,2.7,2.8,2.7,2.75,23555,0
2017-02-28,2.8,2.8,2.7,2.75,54435,0
2017-03-01,2.85,2.9,2.75,2.85,25313,0
2017-03-02,2.7,2.9,2.7,2.8,50608,0
2017-03-03,2.85,2.85,2.625,2.75,33881,0
2017-03-06,2.8,2.8,2.675,2.7,69137,0
2017-03-07,2.7,2.75,2.65,2.65,9155,0
2017-03-08,2.7,2.7,2.45,2.45,26713,0
2017-03-09,2.4,3.2,2.4,2.85,363353,0
2017-03-10,2.85,3,2.8141,2.85,66485,0
2017-03-13,2.85,2.9,2.85,2.85,45427,0
2017-03-14,2.95,2.95,2.85,2.85,6917,0
2017-03-15,2.85,2.95,2.85,2.9,40783,0
2017-03-16,2.85,3.2,2.85,3.15,57323,0
2017-03-17,3,3.35,3,3.2,260093,0
2017-03-20,3.2,3.3,3.15,3.25,31140,0
2017-03-21,3.3,3.3,3.15,3.15,79424,0
2017-03-22,3.15,3.15,2.9,3,68360,0
2017-03-23,3,3,2.95,2.95,34460,0
2017-03-24,3,3.1,2.95,3.05,30000,0
2017-03-27,2.95,3.25,2.9,3.15,86617,0
2017-03-28,3.05,3.2,3.05,3.2,31101,0
2017-03-29,3.15,3.2,3.14,3.15,32548,0
2017-03-30,3.0592,3.25,3.0592,3.25,30077,0
2017-03-31,3.25,3.3,3.245,3.3,38881,0
2017-04-03,3.3,3.5,2.95,3.1,127743,0
2017-04-04,3.05,3.1,3,3.1,55491,0
2017-04-05,3.1,3.1,2.95,3,38911,0
2017-04-06,3,3.05,2.975,3,59819,0
2017-04-07,3,3.15,3,3.1,22602,0
2017-04-10,3.1,3.324,3.1,3.3,31676,0
2017-04-11,3.25,3.4856,3.25,3.45,42684,0
2017-04-12,3.5,3.5,3.4,3.45,6510,0
2017-04-13,3.4,3.4,3.25,3.25,17589,0
2017-04-17,3.35,3.35,3.2,3.3,45228,0
2017-04-18,3.25,3.35,3.1,3.15,102467,0
2017-04-19,3.2,3.35,3.2,3.3,28815,0
2017-04-20,3.445,3.5,3.3,3.4,47380,0
2017-04-21,3.4,3.4,3.2,3.3,55942,0
2017-04-24,3.3,3.3,3.2,3.25,21450,0
2017-04-25,3.25,3.25,3.2,3.2,27093,0
2017-04-26,3.2,3.2213,3.15,3.15,38192,0
2017-04-27,3.1,3.15,3.1,3.1,33253,0
2017-04-28,3.15,3.15,2.95,3,87796,0
2017-05-01,2.95,3.05,2.95,3,35799,0
2017-05-02,2.95,3,2.9,2.9,12977,0
2017-05-03,2.9,3,2.85,2.85,43388,0
2017-05-04,2.85,2.85,2.6,2.65,82130,0
2017-05-05,2.6,2.6,2.55,2.55,63265,0
2017-05-08,2.8,2.8,2.8,2.8,35412,0
2017-05-09,2.75,2.825,2.4,2.425,19084,0
2017-05-10,2.4,2.575,2.4,2.45,18405,0
2017-05-11,2.4,2.4,2.2,2.25,95054,0
2017-05-12,2.15,2.2,1.95,2.05,430757,0
2017-05-15,2.05,2.1,2,2.05,55938,0
2017-05-16,1.75,2,1.75,2,77855,0
2017-05-17,1.95,1.9945,1.85,1.9,106123,0
2017-05-18,2.05,2.05,1.75,1.9,277556,0
2017-05-19,1.85,1.9,1.8,1.85,158949,0
2017-05-22,1.8,1.95,1.8,1.95,83808,0
2017-05-23,1.8,1.975,1.8,1.95,112580,0
2017-05-24,2.1,2.1,2,2.1,55555,0
2017-05-25,2.05,2.05,1.9,1.95,139693,0
2017-05-26,1.8,2.05,1.8,1.95,217840,0
2017-05-30,1.9,1.95,1.85,1.9,114017,0
2017-05-31,1.85,2.05,1.85,2,134671,0
2017-06-01,2.05,2.05,1.85,1.95,146065,0
2017-06-02,1.85,2.1,1.85,2.05,137308,0
2017-06-05,2,2.1,1.9,2,84163,0
2017-06-06,1.95,2,1.85,1.95,833084,0
2017-06-07,1.95,2.35,1.9,2.3,175749,0
2017-06-08,2.35,2.45,2.15,2.2,101731,0
2017-06-09,2.25,2.25,2.1,2.15,55993,0
2017-06-12,2.25,2.35,1.85,2.35,123406,0
2017-06-13,2.35,2.4,1.9,2.35,120773,0
2017-06-14,2.35,2.35,2.3,2.325,10734,0
2017-06-15,2.3,2.35,2.15,2.2,80546,0
2017-06-16,2.1,2.25,1.95,2.15,124408,0
2017-06-19,2.15,2.3,2.1,2.275,69209,0
2017-06-20,2.25,2.3,2.15,2.15,68948,0
2017-06-21,2.2,2.2,2.1,2.15,73329,0
2017-06-22,2.15,2.15,2.1,2.125,93312,0
2017-06-23,2.15,2.2,1.95,1.95,2148484,0
2017-06-26,2.2,2.3,1.95,2.1,144797,0
2017-06-27,2.05,2.1778,2.05,2.15,14593,0
2017-06-28,2.25,2.3,2.1,2.15,69983,0
2017-06-29,2.15,2.3,2,2.1,81150,0
2017-06-30,2.15,2.3,2,2.25,61361,0
2017-07-03,2.35,2.35,2.1,2.1,8970,0
2017-07-05,1.95,2.25,1.95,2.2,46870,0
2017-07-06,2.15,2.225,2,2.1,9001,0
2017-07-07,2.3,2.3,2.15,2.15,25211,0
2017-07-10,2.1,2.2,2.05,2.05,39117,0
2017-07-11,2.1,2.1,2,2,47180,0
2017-07-12,2,2.2,2,2.05,56667,0
2017-07-13,2,2.05,2,2,7727,0
2017-07-14,2.1,2.1,2,2,8060,0
2017-07-17,2.05,2.1,2,2,76340,0
2017-07-18,2.05,2.15,2,2.1,80865,0
2017-07-19,2.055,2.15,2.05,2.05,4903,0
2017-07-20,2.15,2.2023,2.05,2.05,6548,0
2017-07-21,2.0929,2.0929,2,2,30166,0
2017-07-24,2,2.042,2,2,9066,0
2017-07-25,2,2.05,1.95,1.95,44436,0
2017-07-26,1.9,2.05,1.9,1.95,20082,0
2017-07-27,1.945,2.1,1.9,1.95,81016,0
2017-07-28,1.95,2.05,1.9,1.95,54487,0
2017-07-31,1.9,1.95,1.85,1.9,89925,0
2017-08-01,1.945,2,1.85,1.9,83131,0
2017-08-02,2,2,1.85,1.85,66257,0
2017-08-03,2,2,1.855,1.9,12686,0
2017-08-04,1.85,1.9,1.85,1.85,41310,0
2017-08-07,1.85,1.9,1.85,1.9,38616,0
2017-08-08,1.85,1.9,1.85,1.85,58858,0
2017-08-09,1.85,1.85,1.8,1.8,49652,0
2017-08-10,1.8,1.85,1.8,1.825,94258,0
2017-08-11,1.8,1.9,1.75,1.8,59596,0
2017-08-14,1.75,1.85,1.75,1.85,7657,0
2017-08-15,2,2,1.65,1.7,34983,0
2017-08-16,1.8,1.85,1.8,1.8,1820,0
2017-08-17,1.75,1.8,1.75,1.75,39787,0
2017-08-18,1.7,1.85,1.7,1.75,68884,0
2017-08-21,1.6,1.7,1.6,1.65,245899,0
2017-08-22,1.67,1.7,1.65,1.7,3121,0
2017-08-23,1.65,1.655,1.65,1.65,4635,0
2017-08-24,1.65,1.75,1.65,1.65,23782,0
2017-08-25,1.7,1.8,1.65,1.65,17676,0
2017-08-28,1.7,1.725,1.7,1.7,6571,0
2017-08-29,1.6933,1.7,1.65,1.65,14299,0
2017-08-30,1.6,1.75,1.6,1.65,25054,0
2017-08-31,1.55,1.85,1.55,1.75,42124,0
2017-09-01,1.55,1.8,1.55,1.75,54000,0
2017-09-05,1.6,1.9,1.6,1.7,24434,0
2017-09-06,1.75,1.75,1.6,1.6,111477,0
2017-09-07,1.55,1.65,1.55,1.6,36364,0
2017-09-08,1.6,1.7,1.6,1.6,32013,0
2017-09-11,1.7,1.7,1.65,1.65,23824,0
2017-09-12,1.6,1.8,1.6,1.7,33763,0
2017-09-13,1.65,1.675,1.6,1.65,17193,0
2017-09-14,1.65,1.7,1.6,1.65,78535,0
2017-09-15,1.7,1.7,1.65,1.7,66999,0
2017-09-18,1.75,1.75,1.65,1.75,11474,0
2017-09-19,1.7,1.7,1.6,1.65,21558,0
2017-09-20,1.7,1.7,1.6,1.6,232034,0
2017-09-21,1.6,1.65,1.6,1.6,21333,0
2017-09-22,1.65,1.7,1.6,1.65,167406,0
2017-09-25,1.65,1.9,1.6,1.8,111260,0
2017-09-26,1.855,1.855,1.8,1.8,11228,0
2017-09-27,1.8,1.805,1.65,1.65,38049,0
2017-09-28,1.65,1.65,1.55,1.55,47481,0
2017-09-29,1.55,1.7,1.55,1.65,7029,0
2017-10-02,1.7,2.05,1.7,1.9,37286,0
2017-10-03,1.95,2.1,1.9,1.95,22438,0
2017-10-04,1.975,2,1.9,1.9,36112,0
2017-10-05,1.925,2.075,1.9,2,25492,0
2017-10-06,1.95,2.1,1.95,2.05,33356,0
2017-10-09,2.1,2.1,1.9,1.9,43872,0
2017-10-10,1.95,2,1.95,1.95,3792,0
2017-10-11,2,2,1.95,1.95,27443,0
2017-10-12,1.95,1.955,1.9,1.9,19474,0
2017-10-13,1.9,1.95,1.9,1.9,23197,0
2017-10-16,1.9,1.9336,1.9,1.9,1758,0
2017-10-17,1.9,1.9,1.8,1.8,11140,0
2017-10-18,1.755,2,1.75,1.9,33405,0
2017-10-19,1.95,2,1.85,1.85,15877,0
2017-10-20,1.9,1.903,1.9,1.9,4737,0
2017-10-23,1.9,1.9,1.85,1.85,4611,0
2017-10-24,1.85,1.925,1.85,1.9,130589,0
2017-10-25,1.83,1.85,1.75,1.85,2453,0
2017-10-26,1.825,1.85,1.75,1.75,4319,0
2017-10-27,1.75,1.75,1.7,1.7,7652,0
2017-10-30,1.75,1.8,1.7252,1.75,3451,0
2017-10-31,1.75,1.8,1.75,1.75,1307,0
2017-11-01,1.7,1.75,1.6,1.6,4867,0
2017-11-02,1.6,1.7,1.6,1.65,39569,0
2017-11-03,1.7,1.75,1.65,1.7,1705,0
2017-11-06,1.642,1.7,1.6,1.7,3447,0
2017-11-07,1.7,1.75,1.7,1.7,1287,0
2017-11-08,1.65,1.7,1.5,1.5,5557,0
2017-11-09,1.5,1.55,1.45,1.45,31674,0
2017-11-10,1.45,1.55,1.35,1.5,36633,0
